1580804100000|2020-02-04 08:15:00|21374.15|21374.15|21375.84|21375.84|21379.42|21379.42|21370.6|21370.6|0
1580804400000|2020-02-04 08:20:00|21375.94|21375.94|21369.23|21369.23|21376.24|21376.24|21361.05|21361.05|0
1580804700000|2020-02-04 08:25:00|21369.22|21369.22|21384.73|21384.73|21384.73|21384.73|21362.76|21362.76|0
1580805000000|2020-02-04 08:30:00|21384.33|21384.33|21385.44|21385.44|21392.9|21392.9|21381.25|21381.25|0
1580805300000|2020-02-04 08:35:00|21385.46|21385.46|21387.39|21387.39|21397.57|21397.57|21383.68|21383.68|0
1580805600000|2020-02-04 08:40:00|21387.36|21387.36|21394.39|21394.39|21394.6|21394.6|21384.21|21384.21|0
1580805900000|2020-02-04 08:45:00|21394.64|21394.64|21403.65|21403.65|21404.01|21404.01|21394.59|21394.59|0
1580806200000|2020-02-04 08:50:00|21403.57|21403.57|21411.49|21411.49|21414.38|21414.38|21403.08|21403.08|0
1580806500000|2020-02-04 08:55:00|21411.65|21411.65|21414.64|21414.64|21415.7|21415.7|21408.98|21408.98|0
1580806800000|2020-02-04 09:00:00|21414.61|21414.61|21414.77|21414.77|21415.13|21415.13|21411.01|21411.01|0
1580807100000|2020-02-04 09:05:00|21414.43|21414.43|21404.66|21404.66|21414.79|21414.79|21403.46|21403.46|0
1580807400000|2020-02-04 09:10:00|21404.6|21404.6|21405.56|21405.56|21407.27|21407.27|21397.89|21397.89|0
1580807700000|2020-02-04 09:15:00|21405.45|21405.45|21400.89|21400.89|21412.14|21412.14|21400.89|21400.89|0
1580808000000|2020-02-04 09:20:00|21400.7|21400.7|21399.88|21399.88|21403.59|21403.59|21399.65|21399.65|0
1580808300000|2020-02-04 09:25:00|21399.76|21399.76|21388.89|21388.89|21399.84|21399.84|21387.91|21387.91|0
1580808600000|2020-02-04 09:30:00|21388.78|21388.78|21378.03|21378.03|21389.16|21389.16|21378.01|21378.01|0
1580808900000|2020-02-04 09:35:00|21377.97|21377.97|21380.69|21380.69|21384.71|21384.71|21377.97|21377.97|0
1580809200000|2020-02-04 09:40:00|21380.58|21380.58|21376.66|21376.66|21382.49|21382.49|21376.17|21376.17|0
1580809500000|2020-02-04 09:45:00|21376.6|21376.6|21379.46|21379.46|21380.48|21380.48|21376.27|21376.27|0
1580809800000|2020-02-04 09:50:00|21379.32|21379.32|21376.04|21376.04|21379.55|21379.55|21374.83|21374.83|0
1580810100000|2020-02-04 09:55:00|21375.87|21375.87|21378.79|21378.79|21379.26|21379.26|21374.96|21374.96|0
1580810400000|2020-02-04 10:00:00|21378.82|21378.82|21380.76|21380.76|21381.37|21381.37|21378.79|21378.79|0
1580810700000|2020-02-04 10:05:00|21380.64|21380.64|21373.82|21373.82|21381.59|21381.59|21373.52|21373.52|0
1580811000000|2020-02-04 10:10:00|21373.76|21373.76|21368.42|21368.42|21374.52|21374.52|21368.12|21368.12|0
1580811300000|2020-02-04 10:15:00|21368.53|21368.53|21360.67|21360.67|21368.53|21368.53|21360.67|21360.67|0
1580811600000|2020-02-04 10:20:00|21360.6|21360.6|21354.35|21354.35|21361.04|21361.04|21352.5|21352.5|0
1580811900000|2020-02-04 10:25:00|21354.44|21354.44|21360.28|21360.28|21360.86|21360.86|21353.92|21353.92|0
1580812200000|2020-02-04 10:30:00|21360.24|21360.24|21362.07|21362.07|21362.74|21362.74|21360.14|21360.14|0
1580812500000|2020-02-04 10:35:00|21362.02|21362.02|21361.35|21361.35|21362.94|21362.94|21360.42|21360.42|0
1580812800000|2020-02-04 10:40:00|21361.28|21361.28|21365.14|21365.14|21365.97|21365.97|21360.67|21360.67|0
1580813100000|2020-02-04 10:45:00|21365.08|21365.08|21378.29|21378.29|21379.1|21379.1|21364.63|21364.63|0
1580813400000|2020-02-04 10:50:00|21378.35|21378.35|21388.44|21388.44|21389.22|21389.22|21378.15|21378.15|0
1580813700000|2020-02-04 10:55:00|21388.37|21388.37|21389.55|21389.55|21389.82|21389.82|21387.33|21387.33|0
1580814000000|2020-02-04 11:00:00|21389.51|21389.51|21395.01|21395.01|21395.88|21395.88|21389.15|21389.15|0
1580814300000|2020-02-04 11:05:00|21395.06|21395.06|21398.97|21398.97|21399.08|21399.08|21395.06|21395.06|0
1580814600000|2020-02-04 11:10:00|21399.04|21399.04|21421.75|21421.75|21421.83|21421.83|21399.04|21399.04|0
1580814900000|2020-02-04 11:15:00|21421.66|21421.66|21426.68|21426.68|21428.58|21428.58|21421.66|21421.66|0
1580815200000|2020-02-04 11:20:00|21426.61|21426.61|21418.19|21418.19|21426.92|21426.92|21417.98|21417.98|0
1580815500000|2020-02-04 11:25:00|21418.26|21418.26|21414.93|21414.93|21418.55|21418.55|21413.08|21413.08|0
1580815800000|2020-02-04 11:30:00|21414.63|21414.63|21419.85|21419.85|21420.58|21420.58|21414.23|21414.23|0
1580816100000|2020-02-04 11:35:00|21419.93|21419.93|21417.45|21417.45|21420.09|21420.09|21416.09|21416.09|0
1580816400000|2020-02-04 11:40:00|21417.37|21417.37|21417.08|21417.08|21417.9|21417.9|21413.88|21413.88|0
1580816700000|2020-02-04 11:45:00|21417.12|21417.12|21420.92|21420.92|21422|21422|21415.83|21415.83|0
1580817000000|2020-02-04 11:50:00|21420.85|21420.85|21410.12|21410.12|21421.17|21421.17|21409.92|21409.92|0
1580817300000|2020-02-04 11:55:00|21410.08|21410.08|21404.13|21404.13|21410.08|21410.08|21403.28|21403.28|0
1580817600000|2020-02-04 12:00:00|21404.16|21404.16|21403.74|21403.74|21410.53|21410.53|21402.79|21402.79|0
1580817900000|2020-02-04 12:05:00|21403.68|21403.68|21391.66|21391.66|21405.68|21405.68|21390.69|21390.69|0
1580818200000|2020-02-04 12:10:00|21391.76|21391.76|21398.53|21398.53|21399.54|21399.54|21391.3|21391.3|0
1580818500000|2020-02-04 12:15:00|21398.59|21398.59|21397.36|21397.36|21400.68|21400.68|21396.99|21396.99|0
1580818800000|2020-02-04 12:20:00|21397.38|21397.38|21399.7|21399.7|21401.47|21401.47|21396.9|21396.9|0
1580819100000|2020-02-04 12:25:00|21399.65|21399.65|21415.84|21415.84|21415.84|21415.84|21399.47|21399.47|0
1580819400000|2020-02-04 12:30:00|21415.82|21415.82|21414.17|21414.17|21418.54|21418.54|21413.34|21413.34|0
1580819700000|2020-02-04 12:35:00|21414.22|21414.22|21425.79|21425.79|21426.06|21426.06|21414.22|21414.22|0
1580820000000|2020-02-04 12:40:00|21425.75|21425.75|21428.01|21428.01|21429.07|21429.07|21425.52|21425.52|0
1580820300000|2020-02-04 12:45:00|21427.96|21427.96|21420.41|21420.41|21428.03|21428.03|21420.18|21420.18|0
1580820600000|2020-02-04 12:50:00|21420.35|21420.35|21421|21421|21424.86|21424.86|21420.35|21420.35|0
1580820900000|2020-02-04 12:55:00|21420.94|21420.94|21423.11|21423.11|21423.45|21423.45|21420.06|21420.06|0
1580821200000|2020-02-04 13:00:00|21423.16|21423.16|21420.05|21420.05|21423.16|21423.16|21419.9|21419.9|0
1580821500000|2020-02-04 13:05:00|21420.12|21420.12|21425.23|21425.23|21425.35|21425.35|21419.92|21419.92|0
1580821800000|2020-02-04 13:10:00|21425.18|21425.18|21423.99|21423.99|21425.32|21425.32|21423.21|21423.21|0
1580822100000|2020-02-04 13:15:00|21423.91|21423.91|21425.11|21425.11|21426.29|21426.29|21422.74|21422.74|0
1580822400000|2020-02-04 13:20:00|21425.1|21425.1|21424.05|21424.05|21427.91|21427.91|21423.49|21423.49|0
1580822700000|2020-02-04 13:25:00|21423.99|21423.99|21423.33|21423.33|21427.78|21427.78|21423.22|21423.22|0
1580823000000|2020-02-04 13:30:00|21423.14|21423.14|21418.68|21418.68|21423.14|21423.14|21418.32|21418.32|0
1580823300000|2020-02-04 13:35:00|21418.74|21418.74|21419.53|21419.53|21420.55|21420.55|21418.05|21418.05|0
1580823600000|2020-02-04 13:40:00|21419.47|21419.47|21421.95|21421.95|21423.02|21423.02|21418.65|21418.65|0
1580823900000|2020-02-04 13:45:00|21421.94|21421.94|21424.65|21424.65|21424.95|21424.95|21421.84|21421.84|0
1580824200000|2020-02-04 13:50:00|21424.53|21424.53|21429.54|21429.54|21430.49|21430.49|21424.33|21424.33|0
1580824500000|2020-02-04 13:55:00|21429.55|21429.55|21432.87|21432.87|21433.15|21433.15|21429.5|21429.5|0
1580824800000|2020-02-04 14:00:00|21432.61|21432.61|21428.53|21428.53|21434.33|21434.33|21428.4|21428.4|0
1580825100000|2020-02-04 14:05:00|21428.7|21428.7|21421.85|21421.85|21428.7|21428.7|21421.27|21421.27|0
1580825400000|2020-02-04 14:10:00|21422.01|21422.01|21412.71|21412.71|21422.28|21422.28|21412.58|21412.58|0
1580825700000|2020-02-04 14:15:00|21412.79|21412.79|21404.2|21404.2|21413.64|21413.64|21404.07|21404.07|0
1580826000000|2020-02-04 14:20:00|21404.15|21404.15|21403.53|21403.53|21404.15|21404.15|21400.42|21400.42|0
1580826300000|2020-02-04 14:25:00|21403.61|21403.61|21403.91|21403.91|21406.03|21406.03|21402.57|21402.57|0
1580826600000|2020-02-04 14:30:00|21403.93|21403.93|21409.53|21409.53|21410.33|21410.33|21403.53|21403.53|0
1580826900000|2020-02-04 14:35:00|21409.49|21409.49|21404.17|21404.17|21412.82|21412.82|21404.17|21404.17|0
1580827200000|2020-02-04 14:40:00|21404.31|21404.31|21414.97|21414.97|21415.09|21415.09|21404.29|21404.29|0
1580827500000|2020-02-04 14:45:00|21414.78|21414.78|21435.23|21435.23|21435.43|21435.43|21414.78|21414.78|0
1580827800000|2020-02-04 14:50:00|21435.1|21435.1|21430.42|21430.42|21437.24|21437.24|21430.31|21430.31|0
1580828100000|2020-02-04 14:55:00|21430.4|21430.4|21424|21424|21430.4|21430.4|21423.76|21423.76|0
1580828400000|2020-02-04 15:00:00|21424.11|21424.11|21416.37|21416.37|21424.64|21424.64|21416.37|21416.37|0
1580828700000|2020-02-04 15:05:00|21416.25|21416.25|21422.33|21422.33|21422.53|21422.53|21415.06|21415.06|0
1580829000000|2020-02-04 15:10:00|21422.38|21422.38|21413.07|21413.07|21424.87|21424.87|21412.6|21412.6|0
1580829300000|2020-02-04 15:15:00|21413.05|21413.05|21409.4|21409.4|21413.05|21413.05|21408.09|21408.09|0
1580829600000|2020-02-04 15:20:00|21409.35|21409.35|21409.4|21409.4|21411.6|21411.6|21407.17|21407.17|0
1580829900000|2020-02-04 15:25:00|21409.45|21409.45|21416.54|21416.54|21416.65|21416.65|21409.13|21409.13|0
1580830200000|2020-02-04 15:30:00|21416.67|21416.67|21417.07|21417.07|21418.17|21418.17|21415.29|21415.29|0
1580830500000|2020-02-04 15:35:00|21417.06|21417.06|21417.04|21417.04|21419.58|21419.58|21415.82|21415.82|0
1580830800000|2020-02-04 15:40:00|21416.86|21416.86|21418.11|21418.11|21418.57|21418.57|21415.1|21415.1|0
1580831100000|2020-02-04 15:45:00|21418.2|21418.2|21414.8|21414.8|21418.2|21418.2|21411.4|21411.4|0
1580831400000|2020-02-04 15:50:00|21414.69|21414.69|21420.47|21420.47|21420.55|21420.55|21414.3|21414.3|0
1580831700000|2020-02-04 15:55:00|21420.51|21420.51|21419.33|21419.33|21423.46|21423.46|21418.32|21418.32|0
1580832000000|2020-02-04 16:00:00|21419.42|21419.42|21421.47|21421.47|21422.1|21422.1|21418.59|21418.59|0
1580832300000|2020-02-04 16:05:00|21421.4|21421.4|21425.72|21425.72|21426.12|21426.12|21420.83|21420.83|0
1580832600000|2020-02-04 16:10:00|21425.76|21425.76|21427.29|21427.29|21428.57|21428.57|21422.9|21422.9|0
1580832900000|2020-02-04 16:15:00|21427.26|21427.26|21431.65|21431.65|21431.66|21431.66|21426.21|21426.21|0
1580833200000|2020-02-04 16:20:00|21431.54|21431.54|21431.92|21431.92|21432.57|21432.57|21430.16|21430.16|0
1580833500000|2020-02-04 16:25:00|21431.96|21431.96|21428.38|21428.38|21434.43|21434.43|21427.8|21427.8|0
1580890500000|2020-02-05 08:15:00|21433.64|21433.64|21433.04|21433.04|21443.47|21443.47|21430.85|21430.85|0
1580890800000|2020-02-05 08:20:00|21433.22|21433.22|21422.52|21422.52|21433.22|21433.22|21419.66|21419.66|0
1580891100000|2020-02-05 08:25:00|21422.08|21422.08|21438.92|21438.92|21438.97|21438.97|21421.11|21421.11|0
1580891400000|2020-02-05 08:30:00|21438.96|21438.96|21461.74|21461.74|21461.74|21461.74|21438.96|21438.96|0
1580891700000|2020-02-05 08:35:00|21461.72|21461.72|21514.78|21514.78|21514.78|21514.78|21460.4|21460.4|0
1580892000000|2020-02-05 08:40:00|21514.12|21514.12|21532.67|21532.67|21532.67|21532.67|21512.97|21512.97|0
1580892300000|2020-02-05 08:45:00|21532.73|21532.73|21564|21564|21569.16|21569.16|21532.68|21532.68|0
1580892600000|2020-02-05 08:50:00|21564.07|21564.07|21567.91|21567.91|21579.35|21579.35|21564.07|21564.07|0
1580892900000|2020-02-05 08:55:00|21567.77|21567.77|21561.28|21561.28|21567.77|21567.77|21558.31|21558.31|0
1580893200000|2020-02-05 09:00:00|21561.4|21561.4|21567.26|21567.26|21569.76|21569.76|21560.81|21560.81|0
1580893500000|2020-02-05 09:05:00|21567.24|21567.24|21561.97|21561.97|21567.24|21567.24|21558.27|21558.27|0
1580893800000|2020-02-05 09:10:00|21562.1|21562.1|21556.81|21556.81|21565.96|21565.96|21555.85|21555.85|0
1580894100000|2020-02-05 09:15:00|21556.77|21556.77|21575.64|21575.64|21575.73|21575.73|21556.62|21556.62|0
1580894400000|2020-02-05 09:20:00|21575.5|21575.5|21578.24|21578.24|21582.08|21582.08|21575.42|21575.42|0
1580894700000|2020-02-05 09:25:00|21578.19|21578.19|21586.01|21586.01|21586.38|21586.38|21577.16|21577.16|0
1580895000000|2020-02-05 09:30:00|21585.85|21585.85|21595.09|21595.09|21595.22|21595.22|21584.6|21584.6|0
1580895300000|2020-02-05 09:35:00|21595.06|21595.06|21599.8|21599.8|21599.8|21599.8|21594.94|21594.94|0
1580895600000|2020-02-05 09:40:00|21599.93|21599.93|21603.51|21603.51|21607.48|21607.48|21599.77|21599.77|0
1580895900000|2020-02-05 09:45:00|21603.29|21603.29|21599.79|21599.79|21604.6|21604.6|21598.42|21598.42|0
1580896200000|2020-02-05 09:50:00|21599.77|21599.77|21603.96|21603.96|21606.54|21606.54|21599.76|21599.76|0
1580896500000|2020-02-05 09:55:00|21603.86|21603.86|21593|21593|21604.81|21604.81|21593|21593|0
1580896800000|2020-02-05 10:00:00|21593.03|21593.03|21583.21|21583.21|21593.56|21593.56|21581.31|21581.31|0
1580897100000|2020-02-05 10:05:00|21583.46|21583.46|21582.42|21582.42|21584.89|21584.89|21578.88|21578.88|0
1580897400000|2020-02-05 10:10:00|21582.34|21582.34|21583.38|21583.38|21588.55|21588.55|21580.07|21580.07|0
1580897700000|2020-02-05 10:15:00|21583.63|21583.63|21582.97|21582.97|21583.93|21583.93|21579.8|21579.8|0
1580898000000|2020-02-05 10:20:00|21583.21|21583.21|21569.86|21569.86|21583.45|21583.45|21569.74|21569.74|0
1580898300000|2020-02-05 10:25:00|21570.08|21570.08|21565.01|21565.01|21570.13|21570.13|21564.79|21564.79|0
1580898600000|2020-02-05 10:30:00|21565.1|21565.1|21557.99|21557.99|21565.27|21565.27|21556.94|21556.94|0
1580898900000|2020-02-05 10:35:00|21557.92|21557.92|21565|21565|21566.38|21566.38|21557.86|21557.86|0
1580899200000|2020-02-05 10:40:00|21565.03|21565.03|21563.7|21563.7|21566.65|21566.65|21563.67|21563.67|0
1580899500000|2020-02-05 10:45:00|21563.85|21563.85|21568.72|21568.72|21569.08|21569.08|21562.91|21562.91|0
1580899800000|2020-02-05 10:50:00|21568.8|21568.8|21564.84|21564.84|21570.05|21570.05|21564.23|21564.23|0
1580900100000|2020-02-05 10:55:00|21564.76|21564.76|21563.07|21563.07|21568.48|21568.48|21563.06|21563.06|0
1580900400000|2020-02-05 11:00:00|21562.94|21562.94|21566.09|21566.09|21567.18|21567.18|21561.76|21561.76|0
1580900700000|2020-02-05 11:05:00|21566.02|21566.02|21574.45|21574.45|21577.48|21577.48|21565.79|21565.79|0
1580901000000|2020-02-05 11:10:00|21574.37|21574.37|21565.24|21565.24|21574.46|21574.46|21565.2|21565.2|0
1580901300000|2020-02-05 11:15:00|21565.31|21565.31|21560.8|21560.8|21565.83|21565.83|21560.8|21560.8|0
1580901600000|2020-02-05 11:20:00|21560.69|21560.69|21565.89|21565.89|21566.07|21566.07|21558.71|21558.71|0
1580901900000|2020-02-05 11:25:00|21565.98|21565.98|21566.53|21566.53|21569.3|21569.3|21565.14|21565.14|0
1580902200000|2020-02-05 11:30:00|21566.47|21566.47|21563.43|21563.43|21568.19|21568.19|21562.9|21562.9|0
1580902500000|2020-02-05 11:35:00|21563.49|21563.49|21515.18|21515.18|21563.49|21563.49|21511.96|21511.96|0
1580902800000|2020-02-05 11:40:00|21515.17|21515.17|21530.82|21530.82|21530.82|21530.82|21505.19|21505.19|0
1580903100000|2020-02-05 11:45:00|21530.47|21530.47|21546.55|21546.55|21546.69|21546.69|21530.19|21530.19|0
1580903400000|2020-02-05 11:50:00|21546.63|21546.63|21547.62|21547.62|21551.86|21551.86|21546.63|21546.63|0
1580903700000|2020-02-05 11:55:00|21547.67|21547.67|21543.39|21543.39|21547.7|21547.7|21541.04|21541.04|0
1580904000000|2020-02-05 12:00:00|21543.73|21543.73|21542.53|21542.53|21544.53|21544.53|21537.11|21537.11|0
1580904300000|2020-02-05 12:05:00|21542.44|21542.44|21551.86|21551.86|21551.97|21551.97|21542.35|21542.35|0
1580904600000|2020-02-05 12:10:00|21551.96|21551.96|21557.31|21557.31|21557.31|21557.31|21551.79|21551.79|0
1580904900000|2020-02-05 12:15:00|21557.41|21557.41|21570.94|21570.94|21572.38|21572.38|21557.41|21557.41|0
1580905200000|2020-02-05 12:20:00|21571.11|21571.11|21562.53|21562.53|21571.66|21571.66|21562.52|21562.52|0
1580905500000|2020-02-05 12:25:00|21562.44|21562.44|21562.89|21562.89|21566.46|21566.46|21562.44|21562.44|0
1580905800000|2020-02-05 12:30:00|21562.91|21562.91|21561.66|21561.66|21562.91|21562.91|21558.05|21558.05|0
1580906100000|2020-02-05 12:35:00|21561.87|21561.87|21564.43|21564.43|21564.58|21564.58|21561.83|21561.83|0
1580906400000|2020-02-05 12:40:00|21564.46|21564.46|21558.16|21558.16|21564.69|21564.69|21557.77|21557.77|0
1580906700000|2020-02-05 12:45:00|21558.12|21558.12|21555.06|21555.06|21558.12|21558.12|21554.84|21554.84|0
1580907000000|2020-02-05 12:50:00|21554.77|21554.77|21549.54|21549.54|21555.08|21555.08|21548.1|21548.1|0
1580907300000|2020-02-05 12:55:00|21549.32|21549.32|21555.4|21555.4|21555.69|21555.69|21549.07|21549.07|0
1580907600000|2020-02-05 13:00:00|21555.36|21555.36|21557.87|21557.87|21558.71|21558.71|21553.71|21553.71|0
1580907900000|2020-02-05 13:05:00|21557.93|21557.93|21559.4|21559.4|21559.4|21559.4|21555.23|21555.23|0
1580908200000|2020-02-05 13:10:00|21559.53|21559.53|21563.44|21563.44|21564.24|21564.24|21555.95|21555.95|0
1580908500000|2020-02-05 13:15:00|21563.45|21563.45|21573.24|21573.24|21576.79|21576.79|21563.34|21563.34|0
1580908800000|2020-02-05 13:20:00|21573.19|21573.19|21591.62|21591.62|21594.26|21594.26|21572.82|21572.82|0
1580909100000|2020-02-05 13:25:00|21591.75|21591.75|21579.08|21579.08|21591.75|21591.75|21579.08|21579.08|0
1580909400000|2020-02-05 13:30:00|21579.06|21579.06|21594.37|21594.37|21595.2|21595.2|21579.06|21579.06|0
1580909700000|2020-02-05 13:35:00|21594.38|21594.38|21587.71|21587.71|21594.38|21594.38|21587.71|21587.71|0
1580910000000|2020-02-05 13:40:00|21587.75|21587.75|21580.94|21580.94|21588.87|21588.87|21580.94|21580.94|0
1580910300000|2020-02-05 13:45:00|21580.88|21580.88|21585.69|21585.69|21586.1|21586.1|21578.55|21578.55|0
1580910600000|2020-02-05 13:50:00|21585.8|21585.8|21583.16|21583.16|21587.76|21587.76|21581.88|21581.88|0
1580910900000|2020-02-05 13:55:00|21583.2|21583.2|21578.89|21578.89|21585.02|21585.02|21578.67|21578.67|0
1580911200000|2020-02-05 14:00:00|21578.92|21578.92|21573.57|21573.57|21580.45|21580.45|21573.42|21573.42|0
1580911500000|2020-02-05 14:05:00|21573.43|21573.43|21577.29|21577.29|21577.29|21577.29|21572.9|21572.9|0
1580911800000|2020-02-05 14:10:00|21577.21|21577.21|21585.14|21585.14|21585.14|21585.14|21577.14|21577.14|0
1580912100000|2020-02-05 14:15:00|21585.19|21585.19|21591.3|21591.3|21592.82|21592.82|21585.19|21585.19|0
1580912400000|2020-02-05 14:20:00|21591.37|21591.37|21591.46|21591.46|21592.71|21592.71|21590.88|21590.88|0
1580912700000|2020-02-05 14:25:00|21591.54|21591.54|21590.13|21590.13|21592.07|21592.07|21589.53|21589.53|0
1580913000000|2020-02-05 14:30:00|21590.21|21590.21|21585.8|21585.8|21592.96|21592.96|21585.8|21585.8|0
1580913300000|2020-02-05 14:35:00|21585.83|21585.83|21575.99|21575.99|21586.62|21586.62|21575.76|21575.76|0
1580913600000|2020-02-05 14:40:00|21575.95|21575.95|21569.57|21569.57|21575.95|21575.95|21563.78|21563.78|0
1580913900000|2020-02-05 14:45:00|21569.63|21569.63|21575.51|21575.51|21579.33|21579.33|21569.33|21569.33|0
1580914200000|2020-02-05 14:50:00|21575.29|21575.29|21566.9|21566.9|21577.35|21577.35|21566.9|21566.9|0
1580914500000|2020-02-05 14:55:00|21566.86|21566.86|21571.57|21571.57|21572.86|21572.86|21564.57|21564.57|0
1580914800000|2020-02-05 15:00:00|21571.61|21571.61|21581.62|21581.62|21582.66|21582.66|21571.37|21571.37|0
1580915100000|2020-02-05 15:05:00|21581.71|21581.71|21564.58|21564.58|21582.38|21582.38|21564.43|21564.43|0
1580915400000|2020-02-05 15:10:00|21564.73|21564.73|21551.86|21551.86|21564.73|21564.73|21551.86|21551.86|0
1580915700000|2020-02-05 15:15:00|21551.7|21551.7|21538.42|21538.42|21552.2|21552.2|21537.34|21537.34|0
1580916000000|2020-02-05 15:20:00|21538.53|21538.53|21539.55|21539.55|21539.67|21539.67|21535.86|21535.86|0
1580916300000|2020-02-05 15:25:00|21539.58|21539.58|21522.18|21522.18|21539.6|21539.6|21519.53|21519.53|0
1580916600000|2020-02-05 15:30:00|21522.14|21522.14|21525.97|21525.97|21526.69|21526.69|21517.76|21517.76|0
1580916900000|2020-02-05 15:35:00|21526.02|21526.02|21517.92|21517.92|21527.98|21527.98|21516.61|21516.61|0
1580917200000|2020-02-05 15:40:00|21517.99|21517.99|21517.83|21517.83|21518.83|21518.83|21512.74|21512.74|0
1580917500000|2020-02-05 15:45:00|21517.87|21517.87|21519.34|21519.34|21520.73|21520.73|21513.93|21513.93|0
1580917800000|2020-02-05 15:50:00|21519.49|21519.49|21523.52|21523.52|21525.16|21525.16|21519.42|21519.42|0
1580918100000|2020-02-05 15:55:00|21523.55|21523.55|21532.44|21532.44|21533.03|21533.03|21522.6|21522.6|0
1580918400000|2020-02-05 16:00:00|21532.57|21532.57|21532.17|21532.17|21537.23|21537.23|21532.12|21532.12|0
1580918700000|2020-02-05 16:05:00|21532.12|21532.12|21533.32|21533.32|21533.44|21533.44|21528.14|21528.14|0
1580919000000|2020-02-05 16:10:00|21533.25|21533.25|21540.53|21540.53|21541.43|21541.43|21533.09|21533.09|0
1580919300000|2020-02-05 16:15:00|21540.6|21540.6|21536.56|21536.56|21540.73|21540.73|21536.51|21536.51|0
1580919600000|2020-02-05 16:20:00|21536.53|21536.53|21538.74|21538.74|21538.87|21538.87|21530.61|21530.61|0
1580919900000|2020-02-05 16:25:00|21538.78|21538.78|21534.57|21534.57|21540.58|21540.58|21533.99|21533.99|0
1580976900000|2020-02-06 08:15:00|21645.89|21645.89|21616.69|21616.69|21647.45|21647.45|21616.69|21616.69|0
1580977200000|2020-02-06 08:20:00|21616.54|21616.54|21606.6|21606.6|21617.05|21617.05|21601.82|21601.82|0
1580977500000|2020-02-06 08:25:00|21606.76|21606.76|21605.64|21605.64|21616.43|21616.43|21605.22|21605.22|0
1580977800000|2020-02-06 08:30:00|21605.56|21605.56|21584.89|21584.89|21605.64|21605.64|21584.89|21584.89|0
1580978100000|2020-02-06 08:35:00|21585.16|21585.16|21585.86|21585.86|21586.99|21586.99|21580.31|21580.31|0
1580978400000|2020-02-06 08:40:00|21585.7|21585.7|21603.56|21603.56|21604.68|21604.68|21585.07|21585.07|0
1580978700000|2020-02-06 08:45:00|21603.4|21603.4|21584.07|21584.07|21603.78|21603.78|21583.72|21583.72|0
1580979000000|2020-02-06 08:50:00|21584.04|21584.04|21573.31|21573.31|21590.62|21590.62|21573.31|21573.31|0
1580979300000|2020-02-06 08:55:00|21573.37|21573.37|21570.31|21570.31|21573.58|21573.58|21569.18|21569.18|0
1580979600000|2020-02-06 09:00:00|21570.15|21570.15|21554.84|21554.84|21570.15|21570.15|21553.96|21553.96|0
1580979900000|2020-02-06 09:05:00|21554.9|21554.9|21553.09|21553.09|21555.44|21555.44|21550.16|21550.16|0
1580980200000|2020-02-06 09:10:00|21553.23|21553.23|21546.67|21546.67|21553.23|21553.23|21546.53|21546.53|0
1580980500000|2020-02-06 09:15:00|21546.45|21546.45|21535.46|21535.46|21549.51|21549.51|21535.46|21535.46|0
1580980800000|2020-02-06 09:20:00|21535.59|21535.59|21494.15|21494.15|21535.59|21535.59|21494.15|21494.15|0
1580981100000|2020-02-06 09:25:00|21494.04|21494.04|21494.55|21494.55|21494.59|21494.59|21490.83|21490.83|0
1580981400000|2020-02-06 09:30:00|21494.15|21494.15|21497.88|21497.88|21498|21498|21492.17|21492.17|0
1580981700000|2020-02-06 09:35:00|21497.81|21497.81|21517.27|21517.27|21521.82|21521.82|21497.69|21497.69|0
1580982000000|2020-02-06 09:40:00|21517.2|21517.2|21512.59|21512.59|21517.2|21517.2|21509.08|21509.08|0
1580982300000|2020-02-06 09:45:00|21512.63|21512.63|21522.38|21522.38|21522.49|21522.49|21511.29|21511.29|0
1580982600000|2020-02-06 09:50:00|21522.58|21522.58|21539.37|21539.37|21539.94|21539.94|21522.58|21522.58|0
1580982900000|2020-02-06 09:55:00|21539.33|21539.33|21537.96|21537.96|21539.33|21539.33|21532.78|21532.78|0
1580983200000|2020-02-06 10:00:00|21537.91|21537.91|21534.39|21534.39|21537.91|21537.91|21532.84|21532.84|0
1580983500000|2020-02-06 10:05:00|21534.5|21534.5|21538.42|21538.42|21539.6|21539.6|21533.82|21533.82|0
1580983800000|2020-02-06 10:10:00|21538.34|21538.34|21550.54|21550.54|21550.7|21550.7|21537.93|21537.93|0
1580984100000|2020-02-06 10:15:00|21550.55|21550.55|21559.19|21559.19|21561.67|21561.67|21550.08|21550.08|0
1580984400000|2020-02-06 10:20:00|21559.13|21559.13|21563.4|21563.4|21564.3|21564.3|21557.18|21557.18|0
1580984700000|2020-02-06 10:25:00|21563.26|21563.26|21570.69|21570.69|21571.71|21571.71|21563.26|21563.26|0
1580985000000|2020-02-06 10:30:00|21570.76|21570.76|21570.15|21570.15|21570.76|21570.76|21568.18|21568.18|0
1580985300000|2020-02-06 10:35:00|21570.08|21570.08|21573.96|21573.96|21574.26|21574.26|21567.72|21567.72|0
1580985600000|2020-02-06 10:40:00|21574.18|21574.18|21572.7|21572.7|21575.82|21575.82|21571.81|21571.81|0
1580985900000|2020-02-06 10:45:00|21572.76|21572.76|21573.34|21573.34|21575.41|21575.41|21572.76|21572.76|0
1580986200000|2020-02-06 10:50:00|21573.29|21573.29|21570.49|21570.49|21573.36|21573.36|21569.22|21569.22|0
1580986500000|2020-02-06 10:55:00|21570.52|21570.52|21559.92|21559.92|21571.8|21571.8|21559.45|21559.45|0
1580986800000|2020-02-06 11:00:00|21560.05|21560.05|21568.41|21568.41|21570.17|21570.17|21558.17|21558.17|0
1580987100000|2020-02-06 11:05:00|21568.39|21568.39|21573.92|21573.92|21574.36|21574.36|21567.54|21567.54|0
1580987400000|2020-02-06 11:10:00|21573.81|21573.81|21571.95|21571.95|21574.4|21574.4|21571.95|21571.95|0
1580987700000|2020-02-06 11:15:00|21572.16|21572.16|21564.91|21564.91|21572.16|21572.16|21564.77|21564.77|0
1580988000000|2020-02-06 11:20:00|21564.89|21564.89|21564.89|21564.89|21565.26|21565.26|21563.37|21563.37|0
1580988300000|2020-02-06 11:25:00|21565.1|21565.1|21568.01|21568.01|21568.61|21568.61|21565.04|21565.04|0
1580988600000|2020-02-06 11:30:00|21568.2|21568.2|21592.21|21592.21|21593.34|21593.34|21568.2|21568.2|0
1580988900000|2020-02-06 11:35:00|21592.33|21592.33|21597.92|21597.92|21598.23|21598.23|21591.48|21591.48|0
1580989200000|2020-02-06 11:40:00|21598.17|21598.17|21605.92|21605.92|21606.44|21606.44|21591.85|21591.85|0
1580989500000|2020-02-06 11:45:00|21605.79|21605.79|21626.29|21626.29|21627.96|21627.96|21605.21|21605.21|0
1580989800000|2020-02-06 11:50:00|21626.36|21626.36|21615.5|21615.5|21626.36|21626.36|21615.25|21615.25|0
1580990100000|2020-02-06 11:55:00|21615.59|21615.59|21617.31|21617.31|21619.8|21619.8|21614.26|21614.26|0
1580990400000|2020-02-06 12:00:00|21617.36|21617.36|21621|21621|21621.14|21621.14|21615.14|21615.14|0
1580990700000|2020-02-06 12:05:00|21621.23|21621.23|21622.58|21622.58|21625.55|21625.55|21620.75|21620.75|0
1580991000000|2020-02-06 12:10:00|21622.51|21622.51|21618.73|21618.73|21622.9|21622.9|21618.44|21618.44|0
1580991300000|2020-02-06 12:15:00|21618.76|21618.76|21613.18|21613.18|21618.76|21618.76|21611.56|21611.56|0
1580991600000|2020-02-06 12:20:00|21613.26|21613.26|21615.47|21615.47|21617.1|21617.1|21613.26|21613.26|0
1580991900000|2020-02-06 12:25:00|21615.58|21615.58|21611.07|21611.07|21615.75|21615.75|21611.07|21611.07|0
1580992200000|2020-02-06 12:30:00|21610.98|21610.98|21607.3|21607.3|21611.67|21611.67|21606.52|21606.52|0
1580992500000|2020-02-06 12:35:00|21607.15|21607.15|21608|21608|21609.13|21609.13|21606.54|21606.54|0
1580992800000|2020-02-06 12:40:00|21608.05|21608.05|21606.02|21606.02|21609.3|21609.3|21605.72|21605.72|0
1580993100000|2020-02-06 12:45:00|21606.09|21606.09|21615.49|21615.49|21616.78|21616.78|21605.62|21605.62|0
1580993400000|2020-02-06 12:50:00|21615.35|21615.35|21611.21|21611.21|21615.41|21615.41|21611.21|21611.21|0
1580993700000|2020-02-06 12:55:00|21611.19|21611.19|21602.69|21602.69|21611.52|21611.52|21602.62|21602.62|0
1580994000000|2020-02-06 13:00:00|21602.73|21602.73|21592.14|21592.14|21603.62|21603.62|21591.79|21591.79|0
1580994300000|2020-02-06 13:05:00|21592.07|21592.07|21593.87|21593.87|21594.9|21594.9|21591.95|21591.95|0
1580994600000|2020-02-06 13:10:00|21594.02|21594.02|21593.78|21593.78|21595.15|21595.15|21592.95|21592.95|0
1580994900000|2020-02-06 13:15:00|21593.72|21593.72|21593.67|21593.67|21594.13|21594.13|21590.17|21590.17|0
1580995200000|2020-02-06 13:20:00|21593.5|21593.5|21594.85|21594.85|21595.23|21595.23|21593.34|21593.34|0
1580995500000|2020-02-06 13:25:00|21594.83|21594.83|21594.14|21594.14|21595.16|21595.16|21593.33|21593.33|0
1580995800000|2020-02-06 13:30:00|21594.07|21594.07|21600.16|21600.16|21600.16|21600.16|21592.99|21592.99|0
1580996100000|2020-02-06 13:35:00|21600.19|21600.19|21604.89|21604.89|21605.47|21605.47|21599.49|21599.49|0
1580996400000|2020-02-06 13:40:00|21604.9|21604.9|21599.83|21599.83|21606.45|21606.45|21599.61|21599.61|0
1580996700000|2020-02-06 13:45:00|21599.79|21599.79|21589.22|21589.22|21599.86|21599.86|21588.81|21588.81|0
1580997000000|2020-02-06 13:50:00|21589.07|21589.07|21586.01|21586.01|21589.09|21589.09|21585.89|21585.89|0
1580997300000|2020-02-06 13:55:00|21586.1|21586.1|21588.98|21588.98|21589.17|21589.17|21584.79|21584.79|0
1580997600000|2020-02-06 14:00:00|21589.04|21589.04|21591.95|21591.95|21592.74|21592.74|21588.31|21588.31|0
1580997900000|2020-02-06 14:05:00|21591.75|21591.75|21591.85|21591.85|21591.91|21591.91|21589.23|21589.23|0
1580998200000|2020-02-06 14:10:00|21591.89|21591.89|21591.65|21591.65|21592.94|21592.94|21591.04|21591.04|0
1580998500000|2020-02-06 14:15:00|21591.72|21591.72|21587.88|21587.88|21592.83|21592.83|21587.86|21587.86|0
1580998800000|2020-02-06 14:20:00|21587.86|21587.86|21582.21|21582.21|21588.9|21588.9|21581.97|21581.97|0
1580999100000|2020-02-06 14:25:00|21582.3|21582.3|21580.93|21580.93|21582.82|21582.82|21580.56|21580.56|0
1580999400000|2020-02-06 14:30:00|21580.95|21580.95|21572.86|21572.86|21581.82|21581.82|21572.86|21572.86|0
1580999700000|2020-02-06 14:35:00|21572.75|21572.75|21554.2|21554.2|21573.22|21573.22|21553.17|21553.17|0
1581000000000|2020-02-06 14:40:00|21554.3|21554.3|21549.42|21549.42|21554.3|21554.3|21544.63|21544.63|0
1581000300000|2020-02-06 14:45:00|21549.38|21549.38|21554.91|21554.91|21556.7|21556.7|21546.21|21546.21|0
1581000600000|2020-02-06 14:50:00|21554.95|21554.95|21561.06|21561.06|21561.06|21561.06|21553.13|21553.13|0
1581000900000|2020-02-06 14:55:00|21561.09|21561.09|21577.2|21577.2|21577.2|21577.2|21560.23|21560.23|0
1581001200000|2020-02-06 15:00:00|21577.25|21577.25|21578.46|21578.46|21580.01|21580.01|21577.14|21577.14|0
1581001500000|2020-02-06 15:05:00|21578.57|21578.57|21582.99|21582.99|21583.3|21583.3|21577.25|21577.25|0
1581001800000|2020-02-06 15:10:00|21583.04|21583.04|21594.17|21594.17|21594.17|21594.17|21581.78|21581.78|0
1581002100000|2020-02-06 15:15:00|21594.26|21594.26|21582.71|21582.71|21595.26|21595.26|21582.63|21582.63|0
1581002400000|2020-02-06 15:20:00|21582.68|21582.68|21572.87|21572.87|21583.4|21583.4|21572.7|21572.7|0
1581002700000|2020-02-06 15:25:00|21572.9|21572.9|21574.76|21574.76|21579.59|21579.59|21572.36|21572.36|0
1581003000000|2020-02-06 15:30:00|21574.71|21574.71|21574.64|21574.64|21577.18|21577.18|21572.63|21572.63|0
1581003300000|2020-02-06 15:35:00|21574.74|21574.74|21579.86|21579.86|21579.92|21579.92|21574.41|21574.41|0
1581003600000|2020-02-06 15:40:00|21579.81|21579.81|21579.35|21579.35|21582.33|21582.33|21577.94|21577.94|0
1581003900000|2020-02-06 15:45:00|21579.4|21579.4|21577.54|21577.54|21581.05|21581.05|21577.46|21577.46|0
1581004200000|2020-02-06 15:50:00|21577.39|21577.39|21569.79|21569.79|21581.09|21581.09|21569.79|21569.79|0
1581004500000|2020-02-06 15:55:00|21569.75|21569.75|21566.55|21566.55|21570.74|21570.74|21565.36|21565.36|0
1581004800000|2020-02-06 16:00:00|21566.63|21566.63|21563.4|21563.4|21566.63|21566.63|21562.19|21562.19|0
1581005100000|2020-02-06 16:05:00|21563.47|21563.47|21567.04|21567.04|21568.78|21568.78|21563.44|21563.44|0
1581005400000|2020-02-06 16:10:00|21566.92|21566.92|21574.7|21574.7|21574.79|21574.79|21566.69|21566.69|0
1581005700000|2020-02-06 16:15:00|21574.72|21574.72|21574.44|21574.44|21576.45|21576.45|21571.42|21571.42|0
1581006000000|2020-02-06 16:20:00|21574.38|21574.38|21573.04|21573.04|21575.96|21575.96|21572.98|21572.98|0
1581006300000|2020-02-06 16:25:00|21573.08|21573.08|21564.23|21564.23|21573.49|21573.49|21561.23|21561.23|0
1581063300000|2020-02-07 08:15:00|21558.37|21558.37|21547.59|21547.59|21564.97|21564.97|21547.59|21547.59|0
1581063600000|2020-02-07 08:20:00|21547.46|21547.46|21539.85|21539.85|21547.46|21547.46|21534.74|21534.74|0
1581063900000|2020-02-07 08:25:00|21539.79|21539.79|21541.57|21541.57|21545.78|21545.78|21539.79|21539.79|0
1581064200000|2020-02-07 08:30:00|21541.51|21541.51|21543.56|21543.56|21545.5|21545.5|21541.11|21541.11|0
1581064500000|2020-02-07 08:35:00|21543.52|21543.52|21553.8|21553.8|21554.12|21554.12|21542.07|21542.07|0
1581064800000|2020-02-07 08:40:00|21553.77|21553.77|21542.92|21542.92|21553.81|21553.81|21542.92|21542.92|0
1581065100000|2020-02-07 08:45:00|21542.83|21542.83|21531.73|21531.73|21543.4|21543.4|21531.16|21531.16|0
1581065400000|2020-02-07 08:50:00|21531.89|21531.89|21516.71|21516.71|21531.89|21531.89|21512.21|21512.21|0
1581065700000|2020-02-07 08:55:00|21516.61|21516.61|21519.02|21519.02|21519.02|21519.02|21515.35|21515.35|0
1581066000000|2020-02-07 09:00:00|21519.08|21519.08|21518.58|21518.58|21526.25|21526.25|21516.51|21516.51|0
1581066300000|2020-02-07 09:05:00|21518.7|21518.7|21523.61|21523.61|21524.49|21524.49|21518.7|21518.7|0
1581066600000|2020-02-07 09:10:00|21523.5|21523.5|21521.05|21521.05|21527.66|21527.66|21521.05|21521.05|0
1581066900000|2020-02-07 09:15:00|21520.92|21520.92|21508.41|21508.41|21521.16|21521.16|21507.79|21507.79|0
1581067200000|2020-02-07 09:20:00|21508.1|21508.1|21513.05|21513.05|21513.05|21513.05|21508.07|21508.07|0
1581067500000|2020-02-07 09:25:00|21513.07|21513.07|21499.76|21499.76|21513.47|21513.47|21499.72|21499.72|0
1581067800000|2020-02-07 09:30:00|21499.74|21499.74|21490.77|21490.77|21499.74|21499.74|21489.95|21489.95|0
1581068100000|2020-02-07 09:35:00|21490.65|21490.65|21493.87|21493.87|21494.94|21494.94|21489.75|21489.75|0
1581068400000|2020-02-07 09:40:00|21493.78|21493.78|21488.27|21488.27|21493.93|21493.93|21487.19|21487.19|0
1581068700000|2020-02-07 09:45:00|21488.21|21488.21|21475.46|21475.46|21488.21|21488.21|21475.25|21475.25|0
1581069000000|2020-02-07 09:50:00|21475.52|21475.52|21476.09|21476.09|21476.51|21476.51|21471.52|21471.52|0
1581069300000|2020-02-07 09:55:00|21476.15|21476.15|21488.26|21488.26|21488.3|21488.3|21476.15|21476.15|0
1581069600000|2020-02-07 10:00:00|21488.37|21488.37|21492.35|21492.35|21492.98|21492.98|21488.32|21488.32|0
1581069900000|2020-02-07 10:05:00|21492.29|21492.29|21490.38|21490.38|21495.01|21495.01|21489.57|21489.57|0
1581070200000|2020-02-07 10:10:00|21490.29|21490.29|21471.96|21471.96|21490.31|21490.31|21471.56|21471.56|0
1581070500000|2020-02-07 10:15:00|21472.01|21472.01|21467.18|21467.18|21472.45|21472.45|21467.08|21467.08|0
1581070800000|2020-02-07 10:20:00|21467.1|21467.1|21466.98|21466.98|21467.53|21467.53|21463.44|21463.44|0
1581071100000|2020-02-07 10:25:00|21467.03|21467.03|21472.17|21472.17|21473.73|21473.73|21466.99|21466.99|0
1581071400000|2020-02-07 10:30:00|21472.24|21472.24|21459.3|21459.3|21472.4|21472.4|21459.22|21459.22|0
1581071700000|2020-02-07 10:35:00|21459.25|21459.25|21456.81|21456.81|21459.25|21459.25|21454.77|21454.77|0
1581072000000|2020-02-07 10:40:00|21456.67|21456.67|21455.87|21455.87|21456.75|21456.75|21451.84|21451.84|0
1581072300000|2020-02-07 10:45:00|21455.91|21455.91|21449.84|21449.84|21456.33|21456.33|21448.5|21448.5|0
1581072600000|2020-02-07 10:50:00|21449.89|21449.89|21450.99|21450.99|21453.58|21453.58|21449.79|21449.79|0
1581072900000|2020-02-07 10:55:00|21451.15|21451.15|21447.3|21447.3|21451.23|21451.23|21447.16|21447.16|0
1581073200000|2020-02-07 11:00:00|21447.18|21447.18|21442.3|21442.3|21447.18|21447.18|21442.24|21442.24|0
1581073500000|2020-02-07 11:05:00|21442.38|21442.38|21440.15|21440.15|21442.38|21442.38|21438.8|21438.8|0
1581073800000|2020-02-07 11:10:00|21440.19|21440.19|21440.14|21440.14|21440.33|21440.33|21437.46|21437.46|0
1581074100000|2020-02-07 11:15:00|21440.07|21440.07|21445.41|21445.41|21445.74|21445.74|21440.07|21440.07|0
1581074400000|2020-02-07 11:20:00|21445.5|21445.5|21446.47|21446.47|21447.63|21447.63|21444.74|21444.74|0
1581074700000|2020-02-07 11:25:00|21446.43|21446.43|21438.66|21438.66|21446.43|21446.43|21438.66|21438.66|0
1581075000000|2020-02-07 11:30:00|21438.45|21438.45|21440.33|21440.33|21440.33|21440.33|21437.49|21437.49|0
1581075300000|2020-02-07 11:35:00|21440.25|21440.25|21439.88|21439.88|21440.7|21440.7|21439.09|21439.09|0
1581075600000|2020-02-07 11:40:00|21439.74|21439.74|21437.4|21437.4|21440.17|21440.17|21435.57|21435.57|0
1581075900000|2020-02-07 11:45:00|21437.47|21437.47|21445.3|21445.3|21445.39|21445.39|21436.21|21436.21|0
1581076200000|2020-02-07 11:50:00|21445|21445|21450.63|21450.63|21450.63|21450.63|21444.56|21444.56|0
1581076500000|2020-02-07 11:55:00|21450.55|21450.55|21456.19|21456.19|21456.48|21456.48|21450.55|21450.55|0
1581076800000|2020-02-07 12:00:00|21458.15|21458.15|21462.53|21462.53|21462.7|21462.7|21454.85|21454.85|0
1581077100000|2020-02-07 12:05:00|21462.79|21462.79|21474.41|21474.41|21475.01|21475.01|21462.79|21462.79|0
1581077400000|2020-02-07 12:10:00|21474.36|21474.36|21471.23|21471.23|21474.48|21474.48|21469.09|21469.09|0
1581077700000|2020-02-07 12:15:00|21471.32|21471.32|21470.45|21470.45|21473.26|21473.26|21470.42|21470.42|0
1581078000000|2020-02-07 12:20:00|21470.52|21470.52|21469.91|21469.91|21470.98|21470.98|21465.77|21465.77|0
1581078300000|2020-02-07 12:25:00|21469.97|21469.97|21471.19|21471.19|21471.27|21471.27|21468.05|21468.05|0
1581078600000|2020-02-07 12:30:00|21471.08|21471.08|21475.66|21475.66|21477.68|21477.68|21471.08|21471.08|0
1581078900000|2020-02-07 12:35:00|21475.55|21475.55|21472.91|21472.91|21475.55|21475.55|21472.88|21472.88|0
1581079200000|2020-02-07 12:40:00|21472.93|21472.93|21472.35|21472.35|21473.36|21473.36|21471.3|21471.3|0
1581079500000|2020-02-07 12:45:00|21472.38|21472.38|21476.11|21476.11|21476.11|21476.11|21472.38|21472.38|0
1581079800000|2020-02-07 12:50:00|21476.14|21476.14|21478.82|21478.82|21478.82|21478.82|21475.67|21475.67|0
1581080100000|2020-02-07 12:55:00|21478.87|21478.87|21481.88|21481.88|21482.36|21482.36|21478.43|21478.43|0
1581080400000|2020-02-07 13:00:00|21482.07|21482.07|21484.22|21484.22|21485.01|21485.01|21481.27|21481.27|0
1581080700000|2020-02-07 13:05:00|21484.1|21484.1|21485.27|21485.27|21486.04|21486.04|21483.7|21483.7|0
1581081000000|2020-02-07 13:10:00|21485.33|21485.33|21488.33|21488.33|21489.1|21489.1|21484.8|21484.8|0
1581081300000|2020-02-07 13:15:00|21488.24|21488.24|21486.63|21486.63|21488.24|21488.24|21485.27|21485.27|0
1581081600000|2020-02-07 13:20:00|21486.64|21486.64|21487.71|21487.71|21487.71|21487.71|21484.88|21484.88|0
1581081900000|2020-02-07 13:25:00|21487.67|21487.67|21490.35|21490.35|21491.62|21491.62|21487.33|21487.33|0
1581082200000|2020-02-07 13:30:00|21490.43|21490.43|21493.22|21493.22|21501.47|21501.47|21490.43|21490.43|0
1581082500000|2020-02-07 13:35:00|21493.2|21493.2|21474.17|21474.17|21493.2|21493.2|21471.67|21471.67|0
1581082800000|2020-02-07 13:40:00|21474.29|21474.29|21459.4|21459.4|21474.68|21474.68|21458.28|21458.28|0
1581083100000|2020-02-07 13:45:00|21459.5|21459.5|21459.03|21459.03|21461.8|21461.8|21458.6|21458.6|0
1581083400000|2020-02-07 13:50:00|21459.09|21459.09|21468.49|21468.49|21468.49|21468.49|21459.06|21459.06|0
1581083700000|2020-02-07 13:55:00|21468.7|21468.7|21467.76|21467.76|21472.92|21472.92|21467.76|21467.76|0
1581084000000|2020-02-07 14:00:00|21467.84|21467.84|21477.89|21477.89|21478.51|21478.51|21467.78|21467.78|0
1581084300000|2020-02-07 14:05:00|21478.04|21478.04|21482.17|21482.17|21483.01|21483.01|21477.17|21477.17|0
1581084600000|2020-02-07 14:10:00|21482.08|21482.08|21475.21|21475.21|21482.72|21482.72|21475.11|21475.11|0
1581084900000|2020-02-07 14:15:00|21475.15|21475.15|21470.2|21470.2|21477.15|21477.15|21470.18|21470.18|0
1581085200000|2020-02-07 14:20:00|21470.22|21470.22|21467.33|21467.33|21470.22|21470.22|21466.96|21466.96|0
1581085500000|2020-02-07 14:25:00|21467.3|21467.3|21469.14|21469.14|21469.27|21469.27|21465|21465|0
1581085800000|2020-02-07 14:30:00|21469.32|21469.32|21445.82|21445.82|21470.18|21470.18|21445.59|21445.59|0
1581086100000|2020-02-07 14:35:00|21445.56|21445.56|21457.92|21457.92|21458.54|21458.54|21444.94|21444.94|0
1581086400000|2020-02-07 14:40:00|21457.88|21457.88|21453.65|21453.65|21458.21|21458.21|21453.65|21453.65|0
1581086700000|2020-02-07 14:45:00|21453.62|21453.62|21447.49|21447.49|21453.62|21453.62|21446.66|21446.66|0
1581087000000|2020-02-07 14:50:00|21447.53|21447.53|21451.94|21451.94|21452.02|21452.02|21446.72|21446.72|0
1581087300000|2020-02-07 14:55:00|21451.95|21451.95|21441.7|21441.7|21452.66|21452.66|21441.49|21441.49|0
1581087600000|2020-02-07 15:00:00|21442.01|21442.01|21433.69|21433.69|21442.01|21442.01|21432.48|21432.48|0
1581087900000|2020-02-07 15:05:00|21433.75|21433.75|21442.98|21442.98|21444.61|21444.61|21433|21433|0
1581088200000|2020-02-07 15:10:00|21443.1|21443.1|21449.28|21449.28|21449.36|21449.36|21442.04|21442.04|0
1581088500000|2020-02-07 15:15:00|21449.33|21449.33|21454.31|21454.31|21454.54|21454.54|21448.04|21448.04|0
1581088800000|2020-02-07 15:20:00|21454.28|21454.28|21464.66|21464.66|21465.72|21465.72|21454.21|21454.21|0
1581089100000|2020-02-07 15:25:00|21464.61|21464.61|21460.14|21460.14|21464.61|21464.61|21460.02|21460.02|0
1581089400000|2020-02-07 15:30:00|21460.09|21460.09|21456.94|21456.94|21461.37|21461.37|21455.36|21455.36|0
1581089700000|2020-02-07 15:35:00|21457.01|21457.01|21456.8|21456.8|21457.7|21457.7|21455.22|21455.22|0
1581090000000|2020-02-07 15:40:00|21456.76|21456.76|21472.65|21472.65|21472.65|21472.65|21456.39|21456.39|0
1581090300000|2020-02-07 15:45:00|21472.69|21472.69|21477.29|21477.29|21477.44|21477.44|21472.18|21472.18|0
1581090600000|2020-02-07 15:50:00|21477.34|21477.34|21484.17|21484.17|21484.4|21484.4|21477.34|21477.34|0
1581090900000|2020-02-07 15:55:00|21484.13|21484.13|21491.3|21491.3|21493.27|21493.27|21483.44|21483.44|0
1581091200000|2020-02-07 16:00:00|21491.26|21491.26|21486.6|21486.6|21491.35|21491.35|21483.06|21483.06|0
1581091500000|2020-02-07 16:05:00|21486.52|21486.52|21493.41|21493.41|21493.97|21493.97|21486.33|21486.33|0
1581091800000|2020-02-07 16:10:00|21493.36|21493.36|21493|21493|21493.92|21493.92|21490.67|21490.67|0
1581092100000|2020-02-07 16:15:00|21492.98|21492.98|21496.86|21496.86|21498.16|21498.16|21492.62|21492.62|0
1581092400000|2020-02-07 16:20:00|21496.92|21496.92|21498.18|21498.18|21498.76|21498.76|21492.09|21492.09|0
1581092700000|2020-02-07 16:25:00|21498.16|21498.16|21510.69|21510.69|21510.83|21510.83|21497.68|21497.68|0
1581322500000|2020-02-10 08:15:00|21476.38|21476.38|21486.66|21486.66|21488.5|21488.5|21473.88|21473.88|0
1581322800000|2020-02-10 08:20:00|21486.73|21486.73|21482.9|21482.9|21491.55|21491.55|21481.6|21481.6|0
1581323100000|2020-02-10 08:25:00|21482.96|21482.96|21485.97|21485.97|21485.97|21485.97|21480.61|21480.61|0
1581323400000|2020-02-10 08:30:00|21486.12|21486.12|21495.79|21495.79|21497.51|21497.51|21486.12|21486.12|0
1581323700000|2020-02-10 08:35:00|21495.74|21495.74|21475.03|21475.03|21497.17|21497.17|21473.5|21473.5|0
1581324000000|2020-02-10 08:40:00|21474.34|21474.34|21463.71|21463.71|21479.79|21479.79|21463.71|21463.71|0
1581324300000|2020-02-10 08:45:00|21463.67|21463.67|21457.06|21457.06|21464.95|21464.95|21456.99|21456.99|0
1581324600000|2020-02-10 08:50:00|21457|21457|21463|21463|21466.76|21466.76|21454.03|21454.03|0
1581324900000|2020-02-10 08:55:00|21463.08|21463.08|21456.35|21456.35|21463.62|21463.62|21453.8|21453.8|0
1581325200000|2020-02-10 09:00:00|21456.38|21456.38|21470.15|21470.15|21470.15|21470.15|21456.38|21456.38|0
1581325500000|2020-02-10 09:05:00|21470.28|21470.28|21475.87|21475.87|21477.05|21477.05|21470.28|21470.28|0
1581325800000|2020-02-10 09:10:00|21475.8|21475.8|21465.06|21465.06|21475.97|21475.97|21463.41|21463.41|0
1581326100000|2020-02-10 09:15:00|21465.17|21465.17|21452.43|21452.43|21465.41|21465.41|21452.28|21452.28|0
1581326400000|2020-02-10 09:20:00|21452.32|21452.32|21447.45|21447.45|21452.62|21452.62|21447.39|21447.39|0
1581326700000|2020-02-10 09:25:00|21447.5|21447.5|21442.35|21442.35|21447.5|21447.5|21434.72|21434.72|0
1581327000000|2020-02-10 09:30:00|21441.54|21441.54|21436.79|21436.79|21442.07|21442.07|21430.57|21430.57|0
1581327300000|2020-02-10 09:35:00|21436.9|21436.9|21442.92|21442.92|21443.91|21443.91|21436.9|21436.9|0
1581327600000|2020-02-10 09:40:00|21443|21443|21447.46|21447.46|21447.81|21447.81|21443|21443|0
1581327900000|2020-02-10 09:45:00|21447.48|21447.48|21444.44|21444.44|21447.48|21447.48|21441.52|21441.52|0
1581328200000|2020-02-10 09:50:00|21444.38|21444.38|21455.51|21455.51|21456.21|21456.21|21444.05|21444.05|0
1581328500000|2020-02-10 09:55:00|21455.42|21455.42|21446.89|21446.89|21455.42|21455.42|21446.55|21446.55|0
1581328800000|2020-02-10 10:00:00|21446.82|21446.82|21446.76|21446.76|21446.97|21446.97|21440.55|21440.55|0
1581329100000|2020-02-10 10:05:00|21446.65|21446.65|21438.03|21438.03|21446.77|21446.77|21437.34|21437.34|0
1581329400000|2020-02-10 10:10:00|21438.09|21438.09|21441.74|21441.74|21442.15|21442.15|21437.71|21437.71|0
1581329700000|2020-02-10 10:15:00|21441.63|21441.63|21441.76|21441.76|21443.56|21443.56|21440.51|21440.51|0
1581330000000|2020-02-10 10:20:00|21441.81|21441.81|21449.54|21449.54|21449.66|21449.66|21440.61|21440.61|0
1581330300000|2020-02-10 10:25:00|21449.48|21449.48|21456.22|21456.22|21457.89|21457.89|21449.48|21449.48|0
1581330600000|2020-02-10 10:30:00|21456.17|21456.17|21454.25|21454.25|21459.18|21459.18|21450.64|21450.64|0
1581330900000|2020-02-10 10:35:00|21454.38|21454.38|21458.77|21458.77|21459.51|21459.51|21454.25|21454.25|0
1581331200000|2020-02-10 10:40:00|21458.84|21458.84|21477.67|21477.67|21477.79|21477.79|21457.2|21457.2|0
1581331500000|2020-02-10 10:45:00|21477.56|21477.56|21489.67|21489.67|21489.87|21489.87|21476.04|21476.04|0
1581331800000|2020-02-10 10:50:00|21489.7|21489.7|21493.03|21493.03|21493.66|21493.66|21489.58|21489.58|0
1581332100000|2020-02-10 10:55:00|21493.14|21493.14|21492.12|21492.12|21493.14|21493.14|21491.45|21491.45|0
1581332400000|2020-02-10 11:00:00|21492.23|21492.23|21496.39|21496.39|21496.83|21496.83|21490.36|21490.36|0
1581332700000|2020-02-10 11:05:00|21496.3|21496.3|21502.75|21502.75|21503.34|21503.34|21496.05|21496.05|0
1581333000000|2020-02-10 11:10:00|21502.64|21502.64|21497.48|21497.48|21503.3|21503.3|21495.79|21495.79|0
1581333300000|2020-02-10 11:15:00|21497.44|21497.44|21501.64|21501.64|21501.73|21501.73|21497.12|21497.12|0
1581333600000|2020-02-10 11:20:00|21501.34|21501.34|21504.94|21504.94|21505.12|21505.12|21501.25|21501.25|0
1581333900000|2020-02-10 11:25:00|21504.92|21504.92|21503.91|21503.91|21505.36|21505.36|21503.02|21503.02|0
1581334200000|2020-02-10 11:30:00|21503.72|21503.72|21503.24|21503.24|21504.43|21504.43|21502.3|21502.3|0
1581334500000|2020-02-10 11:35:00|21503.71|21503.71|21499.89|21499.89|21504.43|21504.43|21499.71|21499.71|0
1581334800000|2020-02-10 11:40:00|21499.98|21499.98|21501.28|21501.28|21501.4|21501.4|21498.06|21498.06|0
1581335100000|2020-02-10 11:45:00|21501.31|21501.31|21500.46|21500.46|21501.9|21501.9|21500.09|21500.09|0
1581335400000|2020-02-10 11:50:00|21500.42|21500.42|21501.89|21501.89|21502.16|21502.16|21500.26|21500.26|0
1581335700000|2020-02-10 11:55:00|21502.02|21502.02|21505.52|21505.52|21509.19|21509.19|21501.91|21501.91|0
1581336000000|2020-02-10 12:00:00|21505.23|21505.23|21507.3|21507.3|21511.92|21511.92|21502.64|21502.64|0
1581336300000|2020-02-10 12:05:00|21507.15|21507.15|21498.99|21498.99|21507.25|21507.25|21498.99|21498.99|0
1581336600000|2020-02-10 12:10:00|21499.02|21499.02|21497.5|21497.5|21500.1|21500.1|21495.68|21495.68|0
1581336900000|2020-02-10 12:15:00|21497.55|21497.55|21496.71|21496.71|21499.26|21499.26|21496.6|21496.6|0
1581337200000|2020-02-10 12:20:00|21496.94|21496.94|21501.41|21501.41|21501.41|21501.41|21496.07|21496.07|0
1581337500000|2020-02-10 12:25:00|21501.29|21501.29|21501.5|21501.5|21502.05|21502.05|21500.46|21500.46|0
1581337800000|2020-02-10 12:30:00|21501.34|21501.34|21501.1|21501.1|21502.07|21502.07|21499.02|21499.02|0
1581338100000|2020-02-10 12:35:00|21501.16|21501.16|21500.47|21500.47|21501.74|21501.74|21499.29|21499.29|0
1581338400000|2020-02-10 12:40:00|21500.63|21500.63|21507.83|21507.83|21507.95|21507.95|21500.63|21500.63|0
1581338700000|2020-02-10 12:45:00|21507.78|21507.78|21503.9|21503.9|21507.78|21507.78|21502.96|21502.96|0
1581339000000|2020-02-10 12:50:00|21503.98|21503.98|21502.45|21502.45|21504.81|21504.81|21502.02|21502.02|0
1581339300000|2020-02-10 12:55:00|21502.5|21502.5|21498.3|21498.3|21502.75|21502.75|21498.15|21498.15|0
1581339600000|2020-02-10 13:00:00|21498.37|21498.37|21495.1|21495.1|21498.47|21498.47|21494.86|21494.86|0
1581339900000|2020-02-10 13:05:00|21495.03|21495.03|21485.3|21485.3|21495.75|21495.75|21484.76|21484.76|0
1581340200000|2020-02-10 13:10:00|21485.15|21485.15|21484.08|21484.08|21485.42|21485.42|21483.35|21483.35|0
1581340500000|2020-02-10 13:15:00|21484.05|21484.05|21489.25|21489.25|21489.38|21489.38|21484.04|21484.04|0
1581340800000|2020-02-10 13:20:00|21489.33|21489.33|21496.8|21496.8|21497.18|21497.18|21489.33|21489.33|0
1581341100000|2020-02-10 13:25:00|21496.69|21496.69|21496.2|21496.2|21498.1|21498.1|21495.66|21495.66|0
1581341400000|2020-02-10 13:30:00|21496.25|21496.25|21499.9|21499.9|21500.46|21500.46|21496.25|21496.25|0
1581341700000|2020-02-10 13:35:00|21499.85|21499.85|21501|21501|21502.07|21502.07|21499.55|21499.55|0
1581342000000|2020-02-10 13:40:00|21500.96|21500.96|21503.82|21503.82|21504|21504|21499.59|21499.59|0
1581342300000|2020-02-10 13:45:00|21503.86|21503.86|21503.16|21503.16|21504.32|21504.32|21501.7|21501.7|0
1581342600000|2020-02-10 13:50:00|21503.09|21503.09|21502.36|21502.36|21503.23|21503.23|21500.55|21500.55|0
1581342900000|2020-02-10 13:55:00|21502.5|21502.5|21505.43|21505.43|21507.04|21507.04|21502.47|21502.47|0
1581343200000|2020-02-10 14:00:00|21505.49|21505.49|21499.03|21499.03|21506.7|21506.7|21499.03|21499.03|0
1581343500000|2020-02-10 14:05:00|21499.08|21499.08|21491.42|21491.42|21499.08|21499.08|21491.21|21491.21|0
1581343800000|2020-02-10 14:10:00|21491.39|21491.39|21482|21482|21491.48|21491.48|21482|21482|0
1581344100000|2020-02-10 14:15:00|21481.94|21481.94|21480.31|21480.31|21482.25|21482.25|21479.24|21479.24|0
1581344400000|2020-02-10 14:20:00|21480.26|21480.26|21479.37|21479.37|21480.96|21480.96|21477.5|21477.5|0
1581344700000|2020-02-10 14:25:00|21479.42|21479.42|21478.41|21478.41|21480.71|21480.71|21476.95|21476.95|0
1581345000000|2020-02-10 14:30:00|21478.37|21478.37|21488.38|21488.38|21489.37|21489.37|21478.37|21478.37|0
1581345300000|2020-02-10 14:35:00|21488.35|21488.35|21483.28|21483.28|21489.08|21489.08|21483.14|21483.14|0
1581345600000|2020-02-10 14:40:00|21483.32|21483.32|21485.94|21485.94|21486.02|21486.02|21481.99|21481.99|0
1581345900000|2020-02-10 14:45:00|21485.71|21485.71|21472.97|21472.97|21486.13|21486.13|21472.58|21472.58|0
1581346200000|2020-02-10 14:50:00|21473.04|21473.04|21478.13|21478.13|21478.15|21478.15|21471.82|21471.82|0
1581346500000|2020-02-10 14:55:00|21478.05|21478.05|21490.11|21490.11|21490.11|21490.11|21478.05|21478.05|0
1581346800000|2020-02-10 15:00:00|21490.14|21490.14|21496.63|21496.63|21497.65|21497.65|21490.14|21490.14|0
1581347100000|2020-02-10 15:05:00|21496.59|21496.59|21493.62|21493.62|21497.39|21497.39|21491.28|21491.28|0
1581347400000|2020-02-10 15:10:00|21493.58|21493.58|21487.66|21487.66|21494.5|21494.5|21486.73|21486.73|0
1581347700000|2020-02-10 15:15:00|21487.71|21487.71|21490.15|21490.15|21491.93|21491.93|21486.82|21486.82|0
1581348000000|2020-02-10 15:20:00|21490|21490|21488.66|21488.66|21493.35|21493.35|21488.66|21488.66|0
1581348300000|2020-02-10 15:25:00|21488.6|21488.6|21483.49|21483.49|21489.14|21489.14|21483.43|21483.43|0
1581348600000|2020-02-10 15:30:00|21483.52|21483.52|21485.48|21485.48|21486|21486|21482.79|21482.79|0
1581348900000|2020-02-10 15:35:00|21485.59|21485.59|21488.5|21488.5|21489.42|21489.42|21484.46|21484.46|0
1581349200000|2020-02-10 15:40:00|21488.44|21488.44|21484.53|21484.53|21488.55|21488.55|21481.96|21481.96|0
1581349500000|2020-02-10 15:45:00|21484.51|21484.51|21487.18|21487.18|21487.18|21487.18|21480.66|21480.66|0
1581349800000|2020-02-10 15:50:00|21487.22|21487.22|21486.43|21486.43|21488.57|21488.57|21485.85|21485.85|0
1581350100000|2020-02-10 15:55:00|21486.4|21486.4|21483.5|21483.5|21486.4|21486.4|21481.81|21481.81|0
1581350400000|2020-02-10 16:00:00|21483.61|21483.61|21484.96|21484.96|21486.85|21486.85|21483.61|21483.61|0
1581350700000|2020-02-10 16:05:00|21484.98|21484.98|21488.65|21488.65|21490.13|21490.13|21484.94|21484.94|0
1581351000000|2020-02-10 16:10:00|21488.75|21488.75|21490.9|21490.9|21490.91|21490.91|21487|21487|0
1581351300000|2020-02-10 16:15:00|21490.92|21490.92|21497.54|21497.54|21497.54|21497.54|21490.07|21490.07|0
1581351600000|2020-02-10 16:20:00|21498.41|21498.41|21501.55|21501.55|21501.72|21501.72|21498.23|21498.23|0
1581351900000|2020-02-10 16:25:00|21501.58|21501.58|21516.72|21516.72|21517.4|21517.4|21501.39|21501.39|0
1581408900000|2020-02-11 08:15:00|21633.46|21633.46|21640.21|21640.21|21642.49|21642.49|21631.95|21631.95|0
1581409200000|2020-02-11 08:20:00|21640.34|21640.34|21654.51|21654.51|21657.39|21657.39|21638.79|21638.79|0
1581409500000|2020-02-11 08:25:00|21654.22|21654.22|21650.24|21650.24|21655.32|21655.32|21646.98|21646.98|0
1581409800000|2020-02-11 08:30:00|21650.3|21650.3|21647.46|21647.46|21653.12|21653.12|21645.94|21645.94|0
1581410100000|2020-02-11 08:35:00|21647.35|21647.35|21652.11|21652.11|21655.79|21655.79|21646.29|21646.29|0
1581410400000|2020-02-11 08:40:00|21651.85|21651.85|21637.73|21637.73|21651.85|21651.85|21636.81|21636.81|0
1581410700000|2020-02-11 08:45:00|21637.78|21637.78|21592.89|21592.89|21639.17|21639.17|21591.68|21591.68|0
1581411000000|2020-02-11 08:50:00|21592.96|21592.96|21604.39|21604.39|21604.39|21604.39|21592.82|21592.82|0
1581411300000|2020-02-11 08:55:00|21605.23|21605.23|21607.38|21607.38|21608.58|21608.58|21602.34|21602.34|0
1581411600000|2020-02-11 09:00:00|21607.42|21607.42|21585.96|21585.96|21607.65|21607.65|21585.96|21585.96|0
1581411900000|2020-02-11 09:05:00|21585.88|21585.88|21589.73|21589.73|21595.14|21595.14|21582.04|21582.04|0
1581412200000|2020-02-11 09:10:00|21589.67|21589.67|21574.54|21574.54|21589.67|21589.67|21574.24|21574.24|0
1581412500000|2020-02-11 09:15:00|21574.53|21574.53|21591.35|21591.35|21593.07|21593.07|21572.14|21572.14|0
1581412800000|2020-02-11 09:20:00|21591.42|21591.42|21592.8|21592.8|21593.08|21593.08|21590.28|21590.28|0
1581413100000|2020-02-11 09:25:00|21592.97|21592.97|21591.21|21591.21|21596.28|21596.28|21590.45|21590.45|0
1581413400000|2020-02-11 09:30:00|21591.28|21591.28|21575.56|21575.56|21594.37|21594.37|21574.32|21574.32|0
1581413700000|2020-02-11 09:35:00|21575.68|21575.68|21567.18|21567.18|21576|21576|21565.74|21565.74|0
1581414000000|2020-02-11 09:40:00|21567.05|21567.05|21560.12|21560.12|21567.57|21567.57|21559.81|21559.81|0
1581414300000|2020-02-11 09:45:00|21560.22|21560.22|21555.48|21555.48|21561.59|21561.59|21552.29|21552.29|0
1581414600000|2020-02-11 09:50:00|21555.49|21555.49|21560.51|21560.51|21560.51|21560.51|21555.48|21555.48|0
1581414900000|2020-02-11 09:55:00|21560.47|21560.47|21567.77|21567.77|21567.92|21567.92|21560.47|21560.47|0
1581415200000|2020-02-11 10:00:00|21567.81|21567.81|21566.29|21566.29|21569.14|21569.14|21565.39|21565.39|0
1581415500000|2020-02-11 10:05:00|21566.34|21566.34|21561.64|21561.64|21567.61|21567.61|21560.11|21560.11|0
1581415800000|2020-02-11 10:10:00|21561.75|21561.75|21565.43|21565.43|21565.53|21565.53|21561.63|21561.63|0
1581416100000|2020-02-11 10:15:00|21565.48|21565.48|21565.26|21565.26|21566.01|21566.01|21561.56|21561.56|0
1581416400000|2020-02-11 10:20:00|21565.32|21565.32|21568.59|21568.59|21568.67|21568.67|21563.3|21563.3|0
1581416700000|2020-02-11 10:25:00|21568.55|21568.55|21565.97|21565.97|21568.57|21568.57|21564.34|21564.34|0
1581417000000|2020-02-11 10:30:00|21566|21566|21563.43|21563.43|21566.64|21566.64|21563.14|21563.14|0
1581417300000|2020-02-11 10:35:00|21563.46|21563.46|21561.55|21561.55|21563.59|21563.59|21553.43|21553.43|0
1581417600000|2020-02-11 10:40:00|21561.61|21561.61|21563.91|21563.91|21567.04|21567.04|21561.5|21561.5|0
1581417900000|2020-02-11 10:45:00|21563.88|21563.88|21564.42|21564.42|21564.55|21564.55|21562.35|21562.35|0
1581418200000|2020-02-11 10:50:00|21564.4|21564.4|21563.05|21563.05|21567.62|21567.62|21562.11|21562.11|0
1581418500000|2020-02-11 10:55:00|21562.98|21562.98|21566.16|21566.16|21566.17|21566.17|21562.61|21562.61|0
1581418800000|2020-02-11 11:00:00|21566.25|21566.25|21559.61|21559.61|21566.97|21566.97|21559.38|21559.38|0
1581419100000|2020-02-11 11:05:00|21559.46|21559.46|21558.84|21558.84|21559.48|21559.48|21557.43|21557.43|0
1581419400000|2020-02-11 11:10:00|21558.95|21558.95|21577.12|21577.12|21577.2|21577.2|21558.75|21558.75|0
1581419700000|2020-02-11 11:15:00|21577.21|21577.21|21577.33|21577.33|21578.12|21578.12|21575.59|21575.59|0
1581420000000|2020-02-11 11:20:00|21577.29|21577.29|21581.35|21581.35|21581.81|21581.81|21576.87|21576.87|0
1581420300000|2020-02-11 11:25:00|21581.32|21581.32|21581.46|21581.46|21583.8|21583.8|21581.2|21581.2|0
1581420600000|2020-02-11 11:30:00|21581.59|21581.59|21581|21581|21581.59|21581.59|21577.43|21577.43|0
1581420900000|2020-02-11 11:35:00|21581.17|21581.17|21578.8|21578.8|21582.22|21582.22|21578.64|21578.64|0
1581421200000|2020-02-11 11:40:00|21578.83|21578.83|21577.42|21577.42|21579.36|21579.36|21576.76|21576.76|0
1581421500000|2020-02-11 11:45:00|21577.39|21577.39|21581.16|21581.16|21581.34|21581.34|21577.39|21577.39|0
1581421800000|2020-02-11 11:50:00|21581.11|21581.11|21590.22|21590.22|21590.4|21590.4|21581.11|21581.11|0
1581422100000|2020-02-11 11:55:00|21590.39|21590.39|21601.35|21601.35|21601.46|21601.46|21590.21|21590.21|0
1581422400000|2020-02-11 12:00:00|21601.33|21601.33|21602.62|21602.62|21604.22|21604.22|21597.32|21597.32|0
1581422700000|2020-02-11 12:05:00|21602.68|21602.68|21602.1|21602.1|21604.1|21604.1|21601.62|21601.62|0
1581423000000|2020-02-11 12:10:00|21602.06|21602.06|21596.83|21596.83|21602.36|21602.36|21596.66|21596.66|0
1581423300000|2020-02-11 12:15:00|21596.75|21596.75|21597.18|21597.18|21598.35|21598.35|21595.2|21595.2|0
1581423600000|2020-02-11 12:20:00|21597.3|21597.3|21605.98|21605.98|21605.98|21605.98|21597.23|21597.23|0
1581423900000|2020-02-11 12:25:00|21606.17|21606.17|21605.95|21605.95|21607.96|21607.96|21604.86|21604.86|0
1581424200000|2020-02-11 12:30:00|21605.87|21605.87|21611.25|21611.25|21614.57|21614.57|21603.02|21603.02|0
1581424500000|2020-02-11 12:35:00|21611.36|21611.36|21611.44|21611.44|21612.64|21612.64|21609.45|21609.45|0
1581424800000|2020-02-11 12:40:00|21611.56|21611.56|21619.18|21619.18|21619.34|21619.34|21611.49|21611.49|0
1581425100000|2020-02-11 12:45:00|21619.33|21619.33|21620.94|21620.94|21621.97|21621.97|21619.33|21619.33|0
1581425400000|2020-02-11 12:50:00|21620.98|21620.98|21623.72|21623.72|21624.82|21624.82|21620.98|21620.98|0
1581425700000|2020-02-11 12:55:00|21623.6|21623.6|21623.73|21623.73|21624.33|21624.33|21621.43|21621.43|0
1581426000000|2020-02-11 13:00:00|21623.95|21623.95|21622.23|21622.23|21623.95|21623.95|21618.8|21618.8|0
1581426300000|2020-02-11 13:05:00|21622.16|21622.16|21626.2|21626.2|21626.26|21626.26|21622.15|21622.15|0
1581426600000|2020-02-11 13:10:00|21626.32|21626.32|21619.54|21619.54|21626.34|21626.34|21617.97|21617.97|0
1581426900000|2020-02-11 13:15:00|21619.43|21619.43|21621.47|21621.47|21621.95|21621.95|21617.45|21617.45|0
1581427200000|2020-02-11 13:20:00|21621.44|21621.44|21615.87|21615.87|21621.44|21621.44|21615.87|21615.87|0
1581427500000|2020-02-11 13:25:00|21615.81|21615.81|21618.5|21618.5|21618.58|21618.58|21613.15|21613.15|0
1581427800000|2020-02-11 13:30:00|21618.57|21618.57|21612.73|21612.73|21619.49|21619.49|21612.62|21612.62|0
1581428100000|2020-02-11 13:35:00|21612.67|21612.67|21608.87|21608.87|21612.68|21612.68|21608.54|21608.54|0
1581428400000|2020-02-11 13:40:00|21608.79|21608.79|21612.95|21612.95|21613.65|21613.65|21607.84|21607.84|0
1581428700000|2020-02-11 13:45:00|21613.06|21613.06|21609.69|21609.69|21614.36|21614.36|21609.69|21609.69|0
1581429000000|2020-02-11 13:50:00|21609.81|21609.81|21605.07|21605.07|21609.83|21609.83|21603.84|21603.84|0
1581429300000|2020-02-11 13:55:00|21605.13|21605.13|21610|21610|21616.54|21616.54|21604.88|21604.88|0
1581429600000|2020-02-11 14:00:00|21610.07|21610.07|21621.43|21621.43|21621.52|21621.52|21609.02|21609.02|0
1581429900000|2020-02-11 14:05:00|21621.37|21621.37|21620.35|21620.35|21621.37|21621.37|21617.49|21617.49|0
1581430200000|2020-02-11 14:10:00|21620.33|21620.33|21617.82|21617.82|21622.2|21622.2|21617.65|21617.65|0
1581430500000|2020-02-11 14:15:00|21617.72|21617.72|21610.58|21610.58|21617.83|21617.83|21610.44|21610.44|0
1581430800000|2020-02-11 14:20:00|21610.48|21610.48|21612.18|21612.18|21612.26|21612.26|21609.86|21609.86|0
1581431100000|2020-02-11 14:25:00|21612.24|21612.24|21614.93|21614.93|21615.56|21615.56|21611.49|21611.49|0
1581431400000|2020-02-11 14:30:00|21615.03|21615.03|21603.11|21603.11|21615.31|21615.31|21602.97|21602.97|0
1581431700000|2020-02-11 14:35:00|21602.99|21602.99|21591.43|21591.43|21602.99|21602.99|21591.43|21591.43|0
1581432000000|2020-02-11 14:40:00|21591.51|21591.51|21597.1|21597.1|21597.35|21597.35|21589.96|21589.96|0
1581432300000|2020-02-11 14:45:00|21597.17|21597.17|21603.22|21603.22|21603.29|21603.29|21597.17|21597.17|0
1581432600000|2020-02-11 14:50:00|21603.18|21603.18|21607.58|21607.58|21608.97|21608.97|21603.18|21603.18|0
1581432900000|2020-02-11 14:55:00|21607.69|21607.69|21615.74|21615.74|21616.55|21616.55|21607.61|21607.61|0
1581433200000|2020-02-11 15:00:00|21615.86|21615.86|21629.17|21629.17|21629.17|21629.17|21615.86|21615.86|0
1581433500000|2020-02-11 15:05:00|21629.26|21629.26|21634.58|21634.58|21634.58|21634.58|21629.14|21629.14|0
1581433800000|2020-02-11 15:10:00|21634.61|21634.61|21638.86|21638.86|21639.65|21639.65|21634.04|21634.04|0
1581434100000|2020-02-11 15:15:00|21638.9|21638.9|21634.44|21634.44|21639.7|21639.7|21634.44|21634.44|0
1581434400000|2020-02-11 15:20:00|21634.48|21634.48|21631.85|21631.85|21637.46|21637.46|21631.46|21631.46|0
1581434700000|2020-02-11 15:25:00|21631.84|21631.84|21633.57|21633.57|21633.78|21633.78|21631.7|21631.7|0
1581435000000|2020-02-11 15:30:00|21633.55|21633.55|21636.7|21636.7|21637.39|21637.39|21633.19|21633.19|0
1581435300000|2020-02-11 15:35:00|21636.62|21636.62|21633.21|21633.21|21636.88|21636.88|21632.66|21632.66|0
1581435600000|2020-02-11 15:40:00|21633.31|21633.31|21637.89|21637.89|21638.45|21638.45|21632.57|21632.57|0
1581435900000|2020-02-11 15:45:00|21637.64|21637.64|21634.71|21634.71|21638.72|21638.72|21631.74|21631.74|0
1581436200000|2020-02-11 15:50:00|21634.74|21634.74|21636.74|21636.74|21638.01|21638.01|21634.63|21634.63|0
1581436500000|2020-02-11 15:55:00|21636.59|21636.59|21629.26|21629.26|21637.56|21637.56|21628.7|21628.7|0
1581436800000|2020-02-11 16:00:00|21629.23|21629.23|21630.02|21630.02|21630.34|21630.34|21627.15|21627.15|0
1581437100000|2020-02-11 16:05:00|21630|21630|21643.4|21643.4|21643.99|21643.99|21630|21630|0
1581437400000|2020-02-11 16:10:00|21643.43|21643.43|21644.05|21644.05|21645.92|21645.92|21643.02|21643.02|0
1581437700000|2020-02-11 16:15:00|21644.08|21644.08|21637.14|21637.14|21646.07|21646.07|21637.14|21637.14|0
1581438000000|2020-02-11 16:20:00|21637.17|21637.17|21640.27|21640.27|21640.97|21640.97|21635.8|21635.8|0
1581438300000|2020-02-11 16:25:00|21640.25|21640.25|21649.67|21649.67|21651.62|21651.62|21640.25|21640.25|0
1581495300000|2020-02-12 08:15:00|21677.4|21677.4|21704.88|21704.88|21705.61|21705.61|21676.31|21676.31|0
1581495600000|2020-02-12 08:20:00|21704.86|21704.86|21720.34|21720.34|21722.43|21722.43|21704.37|21704.37|0
1581495900000|2020-02-12 08:25:00|21720.42|21720.42|21730.17|21730.17|21730.38|21730.38|21718.79|21718.79|0
1581496200000|2020-02-12 08:30:00|21730.8|21730.8|21766.81|21766.81|21768.78|21768.78|21730.63|21730.63|0
1581496500000|2020-02-12 08:35:00|21767|21767|21759.44|21759.44|21767.76|21767.76|21757.2|21757.2|0
1581496800000|2020-02-12 08:40:00|21759.59|21759.59|21775.54|21775.54|21775.59|21775.59|21759.59|21759.59|0
1581497100000|2020-02-12 08:45:00|21775.39|21775.39|21775.14|21775.14|21777.09|21777.09|21773.97|21773.97|0
1581497400000|2020-02-12 08:50:00|21774.77|21774.77|21777.46|21777.46|21777.92|21777.92|21770.53|21770.53|0
1581497700000|2020-02-12 08:55:00|21777.82|21777.82|21788.76|21788.76|21788.76|21788.76|21777.27|21777.27|0
1581498000000|2020-02-12 09:00:00|21788.78|21788.78|21776.77|21776.77|21789.07|21789.07|21776.77|21776.77|0
1581498300000|2020-02-12 09:05:00|21776.69|21776.69|21765.59|21765.59|21776.88|21776.88|21764.3|21764.3|0
1581498600000|2020-02-12 09:10:00|21765.5|21765.5|21773.08|21773.08|21773.75|21773.75|21765.36|21765.36|0
1581498900000|2020-02-12 09:15:00|21773.01|21773.01|21768.74|21768.74|21773.13|21773.13|21767.39|21767.39|0
1581499200000|2020-02-12 09:20:00|21768.65|21768.65|21761.56|21761.56|21768.75|21768.75|21761.48|21761.48|0
1581499500000|2020-02-12 09:25:00|21761.69|21761.69|21753.71|21753.71|21761.77|21761.77|21753.17|21753.17|0
1581499800000|2020-02-12 09:30:00|21753.67|21753.67|21746.85|21746.85|21754.63|21754.63|21746.82|21746.82|0
1581500100000|2020-02-12 09:35:00|21746.96|21746.96|21750.87|21750.87|21751.04|21751.04|21746.23|21746.23|0
1581500400000|2020-02-12 09:40:00|21750.77|21750.77|21761.65|21761.65|21763.09|21763.09|21750.77|21750.77|0
1581500700000|2020-02-12 09:45:00|21761.58|21761.58|21758.85|21758.85|21762.48|21762.48|21757.75|21757.75|0
1581501000000|2020-02-12 09:50:00|21758.89|21758.89|21754.72|21754.72|21758.98|21758.98|21754.53|21754.53|0
1581501300000|2020-02-12 09:55:00|21754.7|21754.7|21752.63|21752.63|21755.83|21755.83|21752.55|21752.55|0
1581501600000|2020-02-12 10:00:00|21752.6|21752.6|21749.22|21749.22|21753.07|21753.07|21747.12|21747.12|0
1581501900000|2020-02-12 10:05:00|21749.11|21749.11|21759.1|21759.1|21759.42|21759.42|21748.92|21748.92|0
1581502200000|2020-02-12 10:10:00|21759.06|21759.06|21751.57|21751.57|21759.15|21759.15|21751.57|21751.57|0
1581502500000|2020-02-12 10:15:00|21751.61|21751.61|21753.83|21753.83|21753.83|21753.83|21748.02|21748.02|0
1581502800000|2020-02-12 10:20:00|21753.86|21753.86|21748.49|21748.49|21755.23|21755.23|21748.43|21748.43|0
1581503100000|2020-02-12 10:25:00|21748.32|21748.32|21750.72|21750.72|21750.74|21750.74|21745.77|21745.77|0
1581503400000|2020-02-12 10:30:00|21750.77|21750.77|21752.7|21752.7|21755.67|21755.67|21750.46|21750.46|0
1581503700000|2020-02-12 10:35:00|21752.67|21752.67|21746.47|21746.47|21752.85|21752.85|21744.59|21744.59|0
1581504000000|2020-02-12 10:40:00|21746.4|21746.4|21750.71|21750.71|21750.71|21750.71|21743.86|21743.86|0
1581504300000|2020-02-12 10:45:00|21750.67|21750.67|21755.3|21755.3|21755.52|21755.52|21750.67|21750.67|0
1581504600000|2020-02-12 10:50:00|21755.24|21755.24|21755.03|21755.03|21756.32|21756.32|21754.04|21754.04|0
1581504900000|2020-02-12 10:55:00|21755.06|21755.06|21752.24|21752.24|21755.15|21755.15|21751.9|21751.9|0
1581505200000|2020-02-12 11:00:00|21752.28|21752.28|21758.29|21758.29|21760.1|21760.1|21752.28|21752.28|0
1581505500000|2020-02-12 11:05:00|21758.28|21758.28|21755.78|21755.78|21758.58|21758.58|21755.78|21755.78|0
1581505800000|2020-02-12 11:10:00|21755.76|21755.76|21750.06|21750.06|21756.04|21756.04|21748.32|21748.32|0
1581506100000|2020-02-12 11:15:00|21750.02|21750.02|21749.95|21749.95|21752.27|21752.27|21749.83|21749.83|0
1581506400000|2020-02-12 11:20:00|21750.02|21750.02|21751.83|21751.83|21753.14|21753.14|21749.76|21749.76|0
1581506700000|2020-02-12 11:25:00|21751.69|21751.69|21756.15|21756.15|21757.9|21757.9|21751.58|21751.58|0
1581507000000|2020-02-12 11:30:00|21756.03|21756.03|21756.89|21756.89|21757.34|21757.34|21754.99|21754.99|0
1581507300000|2020-02-12 11:35:00|21756.86|21756.86|21759.77|21759.77|21759.77|21759.77|21756.71|21756.71|0
1581507600000|2020-02-12 11:40:00|21759.83|21759.83|21765.52|21765.52|21765.98|21765.98|21759.32|21759.32|0
1581507900000|2020-02-12 11:45:00|21765.6|21765.6|21766.74|21766.74|21767.48|21767.48|21764.01|21764.01|0
1581508200000|2020-02-12 11:50:00|21766.69|21766.69|21765.85|21765.85|21766.99|21766.99|21765.57|21765.57|0
1581508500000|2020-02-12 11:55:00|21765.93|21765.93|21761.9|21761.9|21766.47|21766.47|21757.03|21757.03|0
1581508800000|2020-02-12 12:00:00|21761.94|21761.94|21774.62|21774.62|21775.61|21775.61|21761.57|21761.57|0
1581509100000|2020-02-12 12:05:00|21774.48|21774.48|21772.6|21772.6|21775.41|21775.41|21772.46|21772.46|0
1581509400000|2020-02-12 12:10:00|21772.11|21772.11|21776.98|21776.98|21777.18|21777.18|21772.11|21772.11|0
1581509700000|2020-02-12 12:15:00|21777|21777|21778.36|21778.36|21781.97|21781.97|21777|21777|0
1581510000000|2020-02-12 12:20:00|21778.32|21778.32|21780.42|21780.42|21780.78|21780.78|21776.78|21776.78|0
1581510300000|2020-02-12 12:25:00|21780.49|21780.49|21783.57|21783.57|21783.69|21783.69|21780.18|21780.18|0
1581510600000|2020-02-12 12:30:00|21783.6|21783.6|21782.5|21782.5|21784.85|21784.85|21782.43|21782.43|0
1581510900000|2020-02-12 12:35:00|21782.47|21782.47|21782.79|21782.79|21783.88|21783.88|21781.84|21781.84|0
1581511200000|2020-02-12 12:40:00|21782.71|21782.71|21788.78|21788.78|21789.18|21789.18|21782.47|21782.47|0
1581511500000|2020-02-12 12:45:00|21788.73|21788.73|21787.16|21787.16|21790.34|21790.34|21786.28|21786.28|0
1581511800000|2020-02-12 12:50:00|21787.14|21787.14|21788.71|21788.71|21789.7|21789.7|21786.65|21786.65|0
1581512100000|2020-02-12 12:55:00|21788.76|21788.76|21793.3|21793.3|21793.4|21793.4|21788.6|21788.6|0
1581512400000|2020-02-12 13:00:00|21793.42|21793.42|21792.14|21792.14|21795.49|21795.49|21791.97|21791.97|0
1581512700000|2020-02-12 13:05:00|21792.03|21792.03|21796.7|21796.7|21797.15|21797.15|21791.43|21791.43|0
1581513000000|2020-02-12 13:10:00|21796.72|21796.72|21799.81|21799.81|21799.81|21799.81|21796.2|21796.2|0
1581513300000|2020-02-12 13:15:00|21799.83|21799.83|21796.58|21796.58|21799.83|21799.83|21796.51|21796.51|0
1581513600000|2020-02-12 13:20:00|21796.52|21796.52|21795.13|21795.13|21796.52|21796.52|21793.36|21793.36|0
1581513900000|2020-02-12 13:25:00|21795.18|21795.18|21791.64|21791.64|21795.73|21795.73|21791.64|21791.64|0
1581514200000|2020-02-12 13:30:00|21791.63|21791.63|21789.69|21789.69|21791.77|21791.77|21789.62|21789.62|0
1581514500000|2020-02-12 13:35:00|21789.76|21789.76|21782.11|21782.11|21789.86|21789.86|21781.92|21781.92|0
1581514800000|2020-02-12 13:40:00|21782.06|21782.06|21782.04|21782.04|21782.13|21782.13|21780.34|21780.34|0
1581515100000|2020-02-12 13:45:00|21782.18|21782.18|21774.71|21774.71|21782.37|21782.37|21773.97|21773.97|0
1581515400000|2020-02-12 13:50:00|21774.76|21774.76|21771.67|21771.67|21774.76|21774.76|21770.78|21770.78|0
1581515700000|2020-02-12 13:55:00|21771.81|21771.81|21774.22|21774.22|21776.18|21776.18|21771.67|21771.67|0
1581516000000|2020-02-12 14:00:00|21774.19|21774.19|21790.88|21790.88|21790.88|21790.88|21774.09|21774.09|0
1581516300000|2020-02-12 14:05:00|21790.75|21790.75|21794.24|21794.24|21794.89|21794.89|21790.75|21790.75|0
1581516600000|2020-02-12 14:10:00|21794.36|21794.36|21793.52|21793.52|21795.09|21795.09|21792.13|21792.13|0
1581516900000|2020-02-12 14:15:00|21793.5|21793.5|21782.91|21782.91|21793.75|21793.75|21782.91|21782.91|0
1581517200000|2020-02-12 14:20:00|21782.81|21782.81|21773.85|21773.85|21782.87|21782.87|21773.45|21773.45|0
1581517500000|2020-02-12 14:25:00|21773.95|21773.95|21769|21769|21774.38|21774.38|21769|21769|0
1581517800000|2020-02-12 14:30:00|21769.14|21769.14|21777.85|21777.85|21778.24|21778.24|21768.1|21768.1|0
1581518100000|2020-02-12 14:35:00|21777.84|21777.84|21770.77|21770.77|21777.84|21777.84|21769.85|21769.85|0
1581518400000|2020-02-12 14:40:00|21771.2|21771.2|21764.15|21764.15|21771.2|21771.2|21763.69|21763.69|0
1581518700000|2020-02-12 14:45:00|21764.11|21764.11|21759.36|21759.36|21764.42|21764.42|21759.27|21759.27|0
1581519000000|2020-02-12 14:50:00|21759.52|21759.52|21749.9|21749.9|21761.34|21761.34|21749.74|21749.74|0
1581519300000|2020-02-12 14:55:00|21749.95|21749.95|21750.28|21750.28|21750.52|21750.52|21746.17|21746.17|0
1581519600000|2020-02-12 15:00:00|21750.44|21750.44|21749.96|21749.96|21755.78|21755.78|21749.9|21749.9|0
1581519900000|2020-02-12 15:05:00|21749.89|21749.89|21749.26|21749.26|21750.6|21750.6|21748.26|21748.26|0
1581520200000|2020-02-12 15:10:00|21749.34|21749.34|21748.45|21748.45|21749.34|21749.34|21742.99|21742.99|0
1581520500000|2020-02-12 15:15:00|21748.35|21748.35|21745.13|21745.13|21752.75|21752.75|21744.32|21744.32|0
1581520800000|2020-02-12 15:20:00|21745.19|21745.19|21751.34|21751.34|21751.84|21751.84|21744.64|21744.64|0
1581521100000|2020-02-12 15:25:00|21751.08|21751.08|21752.7|21752.7|21753.2|21753.2|21750.65|21750.65|0
1581521400000|2020-02-12 15:30:00|21752.73|21752.73|21761.03|21761.03|21762.54|21762.54|21752.73|21752.73|0
1581521700000|2020-02-12 15:35:00|21761.07|21761.07|21761.59|21761.59|21762.72|21762.72|21759.82|21759.82|0
1581522000000|2020-02-12 15:40:00|21761.64|21761.64|21753.9|21753.9|21763.22|21763.22|21753.34|21753.34|0
1581522300000|2020-02-12 15:45:00|21753.93|21753.93|21756.81|21756.81|21757.32|21757.32|21752.54|21752.54|0
1581522600000|2020-02-12 15:50:00|21756.88|21756.88|21760.04|21760.04|21760.29|21760.29|21756.88|21756.88|0
1581522900000|2020-02-12 15:55:00|21760.07|21760.07|21757.25|21757.25|21760.23|21760.23|21755.26|21755.26|0
1581523200000|2020-02-12 16:00:00|21757.22|21757.22|21760.4|21760.4|21762.85|21762.85|21757.22|21757.22|0
1581523500000|2020-02-12 16:05:00|21760.35|21760.35|21763.71|21763.71|21763.71|21763.71|21759.92|21759.92|0
1581523800000|2020-02-12 16:10:00|21763.76|21763.76|21770.27|21770.27|21770.29|21770.29|21763.76|21763.76|0
1581524100000|2020-02-12 16:15:00|21770.35|21770.35|21772.01|21772.01|21772.09|21772.09|21769.28|21769.28|0
1581524400000|2020-02-12 16:20:00|21772.07|21772.07|21774.82|21774.82|21774.98|21774.98|21771.36|21771.36|0
1581524700000|2020-02-12 16:25:00|21774.78|21774.78|21772.77|21772.77|21775.79|21775.79|21767.81|21767.81|0
1581581700000|2020-02-13 08:15:00|21728.03|21728.03|21731.13|21731.13|21731.59|21731.59|21721.14|21721.14|0
1581582000000|2020-02-13 08:20:00|21730.95|21730.95|21748.2|21748.2|21748.76|21748.76|21728.25|21728.25|0
1581582300000|2020-02-13 08:25:00|21748.27|21748.27|21737.46|21737.46|21748.96|21748.96|21736.65|21736.65|0
1581582600000|2020-02-13 08:30:00|21737.5|21737.5|21741.33|21741.33|21746.07|21746.07|21736.69|21736.69|0
1581582900000|2020-02-13 08:35:00|21741.59|21741.59|21731.56|21731.56|21745.69|21745.69|21731.56|21731.56|0
1581583200000|2020-02-13 08:40:00|21731.63|21731.63|21725.83|21725.83|21733.44|21733.44|21724.61|21724.61|0
1581583500000|2020-02-13 08:45:00|21725.69|21725.69|21719.37|21719.37|21726.29|21726.29|21718.13|21718.13|0
1581583800000|2020-02-13 08:50:00|21719.41|21719.41|21710.07|21710.07|21719.81|21719.81|21709.12|21709.12|0
1581584100000|2020-02-13 08:55:00|21709.94|21709.94|21711.85|21711.85|21712.7|21712.7|21708.98|21708.98|0
1581584400000|2020-02-13 09:00:00|21711.79|21711.79|21723.19|21723.19|21723.92|21723.92|21705.38|21705.38|0
1581584700000|2020-02-13 09:05:00|21723.13|21723.13|21720.39|21720.39|21726.59|21726.59|21720.36|21720.36|0
1581585000000|2020-02-13 09:10:00|21720.16|21720.16|21716.18|21716.18|21723.43|21723.43|21714.75|21714.75|0
1581585300000|2020-02-13 09:15:00|21716.07|21716.07|21701.67|21701.67|21716.07|21716.07|21701.52|21701.52|0
1581585600000|2020-02-13 09:20:00|21701.17|21701.17|21700.24|21700.24|21707|21707|21700.24|21700.24|0
1581585900000|2020-02-13 09:25:00|21700.11|21700.11|21675.99|21675.99|21700.82|21700.82|21675.99|21675.99|0
1581586200000|2020-02-13 09:30:00|21676.04|21676.04|21677.75|21677.75|21678.9|21678.9|21674.31|21674.31|0
1581586500000|2020-02-13 09:35:00|21677.69|21677.69|21667.71|21667.71|21679.32|21679.32|21667.28|21667.28|0
1581586800000|2020-02-13 09:40:00|21667.61|21667.61|21653.81|21653.81|21667.61|21667.61|21650.67|21650.67|0
1581587100000|2020-02-13 09:45:00|21653.74|21653.74|21652.79|21652.79|21654.51|21654.51|21647.59|21647.59|0
1581587400000|2020-02-13 09:50:00|21652.86|21652.86|21638.84|21638.84|21652.88|21652.88|21635.97|21635.97|0
1581587700000|2020-02-13 09:55:00|21638.91|21638.91|21640.37|21640.37|21644.26|21644.26|21638.78|21638.78|0
1581588000000|2020-02-13 10:00:00|21640.21|21640.21|21627.88|21627.88|21640.23|21640.23|21627.06|21627.06|0
1581588300000|2020-02-13 10:05:00|21627.82|21627.82|21602.33|21602.33|21627.82|21627.82|21602.26|21602.26|0
1581588600000|2020-02-13 10:10:00|21602.39|21602.39|21593.47|21593.47|21602.44|21602.44|21591.35|21591.35|0
1581588900000|2020-02-13 10:15:00|21593.35|21593.35|21592.89|21592.89|21593.79|21593.79|21589.97|21589.97|0
1581589200000|2020-02-13 10:20:00|21592.84|21592.84|21603.73|21603.73|21603.78|21603.78|21592.84|21592.84|0
1581589500000|2020-02-13 10:25:00|21603.86|21603.86|21611.8|21611.8|21614.42|21614.42|21603.85|21603.85|0
1581589800000|2020-02-13 10:30:00|21611.75|21611.75|21598.59|21598.59|21611.75|21611.75|21598.56|21598.56|0
1581590100000|2020-02-13 10:35:00|21598.55|21598.55|21591.98|21591.98|21598.62|21598.62|21588.66|21588.66|0
1581590400000|2020-02-13 10:40:00|21591.9|21591.9|21585.57|21585.57|21592.14|21592.14|21585.22|21585.22|0
1581590700000|2020-02-13 10:45:00|21585.6|21585.6|21587.27|21587.27|21587.64|21587.64|21581.92|21581.92|0
1581591000000|2020-02-13 10:50:00|21587.32|21587.32|21588.38|21588.38|21589.89|21589.89|21585.83|21585.83|0
1581591300000|2020-02-13 10:55:00|21588.19|21588.19|21580.65|21580.65|21588.84|21588.84|21580.07|21580.07|0
1581591600000|2020-02-13 11:00:00|21580.74|21580.74|21588.1|21588.1|21588.14|21588.14|21579.12|21579.12|0
1581591900000|2020-02-13 11:05:00|21588.15|21588.15|21588.3|21588.3|21590.99|21590.99|21586.65|21586.65|0
1581592200000|2020-02-13 11:10:00|21588.29|21588.29|21579.67|21579.67|21588.3|21588.3|21579.14|21579.14|0
1581592500000|2020-02-13 11:15:00|21579.64|21579.64|21577.58|21577.58|21580.8|21580.8|21577.58|21577.58|0
1581592800000|2020-02-13 11:20:00|21577.48|21577.48|21596.56|21596.56|21596.56|21596.56|21574.87|21574.87|0
1581593100000|2020-02-13 11:25:00|21596.64|21596.64|21597.9|21597.9|21598.35|21598.35|21594.66|21594.66|0
1581593400000|2020-02-13 11:30:00|21597.75|21597.75|21600.77|21600.77|21601.93|21601.93|21596.71|21596.71|0
1581593700000|2020-02-13 11:35:00|21600.62|21600.62|21618.59|21618.59|21619.27|21619.27|21600.62|21600.62|0
1581594000000|2020-02-13 11:40:00|21618.43|21618.43|21632.55|21632.55|21632.55|21632.55|21618.15|21618.15|0
1581594300000|2020-02-13 11:45:00|21632.62|21632.62|21642.99|21642.99|21643.2|21643.2|21632.28|21632.28|0
1581594600000|2020-02-13 11:50:00|21642.89|21642.89|21656.83|21656.83|21660.51|21660.51|21642.79|21642.79|0
1581594900000|2020-02-13 11:55:00|21657.02|21657.02|21646.46|21646.46|21657.45|21657.45|21645.58|21645.58|0
1581595200000|2020-02-13 12:00:00|21646.58|21646.58|21653.73|21653.73|21657.05|21657.05|21646.1|21646.1|0
1581595500000|2020-02-13 12:05:00|21653.63|21653.63|21654.83|21654.83|21656.37|21656.37|21652.52|21652.52|0
1581595800000|2020-02-13 12:10:00|21654.7|21654.7|21653.94|21653.94|21655.05|21655.05|21651.63|21651.63|0
1581596100000|2020-02-13 12:15:00|21653.89|21653.89|21649.32|21649.32|21656.27|21656.27|21649.2|21649.2|0
1581596400000|2020-02-13 12:20:00|21649.44|21649.44|21648.89|21648.89|21652.04|21652.04|21648.6|21648.6|0
1581596700000|2020-02-13 12:25:00|21648.85|21648.85|21641.98|21641.98|21649.19|21649.19|21640.76|21640.76|0
1581597000000|2020-02-13 12:30:00|21642.11|21642.11|21648.7|21648.7|21648.75|21648.75|21642.11|21642.11|0
1581597300000|2020-02-13 12:35:00|21648.63|21648.63|21646.32|21646.32|21649.98|21649.98|21646.3|21646.3|0
1581597600000|2020-02-13 12:40:00|21646.21|21646.21|21644.53|21644.53|21648.43|21648.43|21644.51|21644.51|0
1581597900000|2020-02-13 12:45:00|21644.6|21644.6|21638.43|21638.43|21644.65|21644.65|21638.24|21638.24|0
1581598200000|2020-02-13 12:50:00|21638.51|21638.51|21637.57|21637.57|21639|21639|21636.08|21636.08|0
1581598500000|2020-02-13 12:55:00|21637.5|21637.5|21647.51|21647.51|21647.54|21647.54|21636.88|21636.88|0
1581598800000|2020-02-13 13:00:00|21647.46|21647.46|21652.53|21652.53|21653.51|21653.51|21647.27|21647.27|0
1581599100000|2020-02-13 13:05:00|21652.52|21652.52|21648.35|21648.35|21653.09|21653.09|21647.73|21647.73|0
1581599400000|2020-02-13 13:10:00|21648.29|21648.29|21648.22|21648.22|21649.52|21649.52|21647.2|21647.2|0
1581599700000|2020-02-13 13:15:00|21648.26|21648.26|21646.67|21646.67|21648.8|21648.8|21645.16|21645.16|0
1581600000000|2020-02-13 13:20:00|21646.72|21646.72|21648.68|21648.68|21652.15|21652.15|21646.69|21646.69|0
1581600300000|2020-02-13 13:25:00|21648.61|21648.61|21643.57|21643.57|21648.65|21648.65|21643.48|21643.48|0
1581600600000|2020-02-13 13:30:00|21643.52|21643.52|21639.9|21639.9|21646.37|21646.37|21639.83|21639.83|0
1581600900000|2020-02-13 13:35:00|21639.85|21639.85|21627.94|21627.94|21640.17|21640.17|21627.22|21627.22|0
1581601200000|2020-02-13 13:40:00|21627.95|21627.95|21625.06|21625.06|21628.11|21628.11|21623.32|21623.32|0
1581601500000|2020-02-13 13:45:00|21624.99|21624.99|21619.84|21619.84|21625.6|21625.6|21619.65|21619.65|0
1581601800000|2020-02-13 13:50:00|21619.76|21619.76|21624.37|21624.37|21624.63|21624.63|21617.67|21617.67|0
1581602100000|2020-02-13 13:55:00|21624.34|21624.34|21611.95|21611.95|21624.34|21624.34|21611.95|21611.95|0
1581602400000|2020-02-13 14:00:00|21611.92|21611.92|21609.78|21609.78|21611.92|21611.92|21607.13|21607.13|0
1581602700000|2020-02-13 14:05:00|21609.62|21609.62|21614.87|21614.87|21615.14|21615.14|21609.08|21609.08|0
1581603000000|2020-02-13 14:10:00|21614.82|21614.82|21630.09|21630.09|21636.16|21636.16|21613.7|21613.7|0
1581603300000|2020-02-13 14:15:00|21630.16|21630.16|21622.86|21622.86|21630.66|21630.66|21619.79|21619.79|0
1581603600000|2020-02-13 14:20:00|21622.64|21622.64|21615.4|21615.4|21622.82|21622.82|21615.08|21615.08|0
1581603900000|2020-02-13 14:25:00|21615.44|21615.44|21623.4|21623.4|21624.52|21624.52|21613.31|21613.31|0
1581604200000|2020-02-13 14:30:00|21623.45|21623.45|21637.87|21637.87|21641.07|21641.07|21621.39|21621.39|0
1581604500000|2020-02-13 14:35:00|21637.84|21637.84|21638.7|21638.7|21644.34|21644.34|21637.45|21637.45|0
1581604800000|2020-02-13 14:40:00|21638.64|21638.64|21636.3|21636.3|21639.12|21639.12|21633.26|21633.26|0
1581605100000|2020-02-13 14:45:00|21636.34|21636.34|21638.17|21638.17|21642.97|21642.97|21636.34|21636.34|0
1581605400000|2020-02-13 14:50:00|21638.12|21638.12|21652.96|21652.96|21652.97|21652.97|21638.09|21638.09|0
1581605700000|2020-02-13 14:55:00|21652.92|21652.92|21641.88|21641.88|21656.2|21656.2|21641.49|21641.49|0
1581606000000|2020-02-13 15:00:00|21641.82|21641.82|21617.21|21617.21|21641.82|21641.82|21617.03|21617.03|0
1581606300000|2020-02-13 15:05:00|21617.16|21617.16|21633.66|21633.66|21634.49|21634.49|21615.99|21615.99|0
1581606600000|2020-02-13 15:10:00|21633.91|21633.91|21637.5|21637.5|21638.15|21638.15|21633.91|21633.91|0
1581606900000|2020-02-13 15:15:00|21637.62|21637.62|21639|21639|21639.89|21639.89|21634.43|21634.43|0
1581607200000|2020-02-13 15:20:00|21638.96|21638.96|21639.03|21639.03|21641.41|21641.41|21636.17|21636.17|0
1581607500000|2020-02-13 15:25:00|21638.78|21638.78|21633.68|21633.68|21638.78|21638.78|21633.35|21633.35|0
1581607800000|2020-02-13 15:30:00|21633.74|21633.74|21633.03|21633.03|21636.09|21636.09|21629.74|21629.74|0
1581608100000|2020-02-13 15:35:00|21632.98|21632.98|21633.77|21633.77|21634.54|21634.54|21627.88|21627.88|0
1581608400000|2020-02-13 15:40:00|21633.82|21633.82|21635.01|21635.01|21642.14|21642.14|21633.77|21633.77|0
1581608700000|2020-02-13 15:45:00|21635.03|21635.03|21634.65|21634.65|21637.98|21637.98|21634.43|21634.43|0
1581609000000|2020-02-13 15:50:00|21634.52|21634.52|21636.2|21636.2|21636.31|21636.31|21633.58|21633.58|0
1581609300000|2020-02-13 15:55:00|21636.34|21636.34|21652.32|21652.32|21652.4|21652.4|21636.12|21636.12|0
1581609600000|2020-02-13 16:00:00|21652.55|21652.55|21665.32|21665.32|21665.41|21665.41|21651.74|21651.74|0
1581609900000|2020-02-13 16:05:00|21665.27|21665.27|21672.62|21672.62|21672.98|21672.98|21665.22|21665.22|0
1581610200000|2020-02-13 16:10:00|21672.66|21672.66|21668.54|21668.54|21675.55|21675.55|21668.3|21668.3|0
1581610500000|2020-02-13 16:15:00|21668.5|21668.5|21670.31|21670.31|21670.46|21670.46|21665.06|21665.06|0
1581610800000|2020-02-13 16:20:00|21670.14|21670.14|21671.53|21671.53|21672.63|21672.63|21669.86|21669.86|0
1581611100000|2020-02-13 16:25:00|21671.45|21671.45|21668.76|21668.76|21676.23|21676.23|21668.76|21668.76|0
1581668100000|2020-02-14 08:15:00|21708.43|21708.43|21724.71|21724.71|21726.42|21726.42|21708.43|21708.43|0
1581668400000|2020-02-14 08:20:00|21724.78|21724.78|21729.55|21729.55|21730.28|21730.28|21720.97|21720.97|0
1581668700000|2020-02-14 08:25:00|21729.58|21729.58|21731.59|21731.59|21734.83|21734.83|21729.13|21729.13|0
1581669000000|2020-02-14 08:30:00|21731.48|21731.48|21730.37|21730.37|21738.62|21738.62|21730.03|21730.03|0
1581669300000|2020-02-14 08:35:00|21730.32|21730.32|21727.14|21727.14|21730.43|21730.43|21726.9|21726.9|0
1581669600000|2020-02-14 08:40:00|21727.01|21727.01|21724.21|21724.21|21728.64|21728.64|21720.8|21720.8|0
1581669900000|2020-02-14 08:45:00|21724.14|21724.14|21738.89|21738.89|21742.87|21742.87|21723.94|21723.94|0
1581670200000|2020-02-14 08:50:00|21738.83|21738.83|21735.09|21735.09|21740.79|21740.79|21734.5|21734.5|0
1581670500000|2020-02-14 08:55:00|21734.97|21734.97|21722.58|21722.58|21735.55|21735.55|21722.35|21722.35|0
1581670800000|2020-02-14 09:00:00|21722.47|21722.47|21713.76|21713.76|21722.49|21722.49|21710.97|21710.97|0
1581671100000|2020-02-14 09:05:00|21713.82|21713.82|21715.07|21715.07|21715.54|21715.54|21711.86|21711.86|0
1581671400000|2020-02-14 09:10:00|21715.09|21715.09|21724.23|21724.23|21724.27|21724.27|21706.96|21706.96|0
1581671700000|2020-02-14 09:15:00|21724.16|21724.16|21751.98|21751.98|21751.98|21751.98|21724.09|21724.09|0
1581672000000|2020-02-14 09:20:00|21752.18|21752.18|21754.23|21754.23|21761.86|21761.86|21752.01|21752.01|0
1581672300000|2020-02-14 09:25:00|21754.3|21754.3|21752.52|21752.52|21754.3|21754.3|21740.33|21740.33|0
1581672600000|2020-02-14 09:30:00|21752.54|21752.54|21750.53|21750.53|21755.13|21755.13|21748.58|21748.58|0
1581672900000|2020-02-14 09:35:00|21750.65|21750.65|21745.14|21745.14|21752.11|21752.11|21745.14|21745.14|0
1581673200000|2020-02-14 09:40:00|21745.09|21745.09|21752.84|21752.84|21756.09|21756.09|21745.09|21745.09|0
1581673500000|2020-02-14 09:45:00|21752.81|21752.81|21732.26|21732.26|21752.81|21752.81|21728.1|21728.1|0
1581673800000|2020-02-14 09:50:00|21732.33|21732.33|21733.06|21733.06|21733.27|21733.27|21729.33|21729.33|0
1581674100000|2020-02-14 09:55:00|21733.28|21733.28|21729.52|21729.52|21736.62|21736.62|21729.44|21729.44|0
1581674400000|2020-02-14 10:00:00|21729.47|21729.47|21727.21|21727.21|21729.63|21729.63|21725.99|21725.99|0
1581674700000|2020-02-14 10:05:00|21727.36|21727.36|21734.86|21734.86|21734.98|21734.98|21727.36|21727.36|0
1581675000000|2020-02-14 10:10:00|21734.92|21734.92|21738.24|21738.24|21738.42|21738.42|21733.97|21733.97|0
1581675300000|2020-02-14 10:15:00|21738.31|21738.31|21734.76|21734.76|21740.74|21740.74|21734.76|21734.76|0
1581675600000|2020-02-14 10:20:00|21734.83|21734.83|21725.76|21725.76|21734.87|21734.87|21725.63|21725.63|0
1581675900000|2020-02-14 10:25:00|21725.72|21725.72|21723.59|21723.59|21725.96|21725.96|21722.42|21722.42|0
1581676200000|2020-02-14 10:30:00|21723.57|21723.57|21724.61|21724.61|21724.63|21724.63|21722.14|21722.14|0
1581676500000|2020-02-14 10:35:00|21724.56|21724.56|21724.12|21724.12|21726.17|21726.17|21723.72|21723.72|0
1581676800000|2020-02-14 10:40:00|21723.97|21723.97|21726.77|21726.77|21727.16|21727.16|21723.75|21723.75|0
1581677100000|2020-02-14 10:45:00|21726.73|21726.73|21733.37|21733.37|21735.16|21735.16|21726.73|21726.73|0
1581677400000|2020-02-14 10:50:00|21733.23|21733.23|21724.79|21724.79|21733.23|21733.23|21724.49|21724.49|0
1581677700000|2020-02-14 10:55:00|21724.85|21724.85|21718.08|21718.08|21725.26|21725.26|21716.59|21716.59|0
1581678000000|2020-02-14 11:00:00|21718.13|21718.13|21713.71|21713.71|21719.06|21719.06|21713.71|21713.71|0
1581678300000|2020-02-14 11:05:00|21713.65|21713.65|21709.2|21709.2|21713.65|21713.65|21708.88|21708.88|0
1581678600000|2020-02-14 11:10:00|21709.14|21709.14|21712.88|21712.88|21712.88|21712.88|21705.32|21705.32|0
1581678900000|2020-02-14 11:15:00|21713.04|21713.04|21712.35|21712.35|21714.6|21714.6|21711.74|21711.74|0
1581679200000|2020-02-14 11:20:00|21712.46|21712.46|21721.55|21721.55|21722.63|21722.63|21712.26|21712.26|0
1581679500000|2020-02-14 11:25:00|21721.41|21721.41|21727.74|21727.74|21727.81|21727.81|21720.34|21720.34|0
1581679800000|2020-02-14 11:30:00|21727.73|21727.73|21729.94|21729.94|21732.26|21732.26|21727.73|21727.73|0
1581680100000|2020-02-14 11:35:00|21729.99|21729.99|21723.45|21723.45|21729.99|21729.99|21723.45|21723.45|0
1581680400000|2020-02-14 11:40:00|21723.6|21723.6|21724.13|21724.13|21726.38|21726.38|21723.42|21723.42|0
1581680700000|2020-02-14 11:45:00|21724.18|21724.18|21726.07|21726.07|21726.96|21726.96|21723.77|21723.77|0
1581681000000|2020-02-14 11:50:00|21726.03|21726.03|21731.11|21731.11|21731.3|21731.3|21723|21723|0
1581681300000|2020-02-14 11:55:00|21731.14|21731.14|21744.68|21744.68|21744.68|21744.68|21730.57|21730.57|0
1581681600000|2020-02-14 12:00:00|21744.58|21744.58|21743.37|21743.37|21747.58|21747.58|21740.73|21740.73|0
1581681900000|2020-02-14 12:05:00|21743.33|21743.33|21739.64|21739.64|21743.44|21743.44|21738.4|21738.4|0
1581682200000|2020-02-14 12:10:00|21739.53|21739.53|21735.09|21735.09|21739.53|21739.53|21734.09|21734.09|0
1581682500000|2020-02-14 12:15:00|21735.03|21735.03|21735.24|21735.24|21736.29|21736.29|21732.26|21732.26|0
1581682800000|2020-02-14 12:20:00|21735.17|21735.17|21728.96|21728.96|21735.81|21735.81|21728.96|21728.96|0
1581683100000|2020-02-14 12:25:00|21728.87|21728.87|21732.05|21732.05|21732.05|21732.05|21726.56|21726.56|0
1581683400000|2020-02-14 12:30:00|21732.13|21732.13|21733.01|21733.01|21735.04|21735.04|21731.33|21731.33|0
1581683700000|2020-02-14 12:35:00|21733.06|21733.06|21735.51|21735.51|21737.86|21737.86|21732.32|21732.32|0
1581684000000|2020-02-14 12:40:00|21735.43|21735.43|21733.67|21733.67|21736.69|21736.69|21732.62|21732.62|0
1581684300000|2020-02-14 12:45:00|21733.61|21733.61|21733.88|21733.88|21734.76|21734.76|21732.93|21732.93|0
1581684600000|2020-02-14 12:50:00|21733.95|21733.95|21737.37|21737.37|21737.9|21737.9|21733.14|21733.14|0
1581684900000|2020-02-14 12:55:00|21737.7|21737.7|21746.62|21746.62|21747.88|21747.88|21737.22|21737.22|0
1581685200000|2020-02-14 13:00:00|21746.42|21746.42|21745.53|21745.53|21746.42|21746.42|21743.87|21743.87|0
1581685500000|2020-02-14 13:05:00|21745.58|21745.58|21748.24|21748.24|21748.43|21748.43|21742.16|21742.16|0
1581685800000|2020-02-14 13:10:00|21748.28|21748.28|21747.94|21747.94|21748.59|21748.59|21746.89|21746.89|0
1581686100000|2020-02-14 13:15:00|21748.09|21748.09|21745.81|21745.81|21748.31|21748.31|21744.1|21744.1|0
1581686400000|2020-02-14 13:20:00|21745.74|21745.74|21754.51|21754.51|21754.51|21754.51|21745.57|21745.57|0
1581686700000|2020-02-14 13:25:00|21754.5|21754.5|21760.39|21760.39|21760.57|21760.57|21754.45|21754.45|0
1581687000000|2020-02-14 13:30:00|21760.33|21760.33|21750.35|21750.35|21760.33|21760.33|21750.35|21750.35|0
1581687300000|2020-02-14 13:35:00|21750.4|21750.4|21747.76|21747.76|21750.59|21750.59|21747.02|21747.02|0
1581687600000|2020-02-14 13:40:00|21747.67|21747.67|21742.84|21742.84|21747.67|21747.67|21742.84|21742.84|0
1581687900000|2020-02-14 13:45:00|21742.78|21742.78|21737.6|21737.6|21742.78|21742.78|21733.98|21733.98|0
1581688200000|2020-02-14 13:50:00|21737.53|21737.53|21736.59|21736.59|21737.53|21737.53|21735.05|21735.05|0
1581688500000|2020-02-14 13:55:00|21736.62|21736.62|21741.4|21741.4|21745.23|21745.23|21736.62|21736.62|0
1581688800000|2020-02-14 14:00:00|21741.36|21741.36|21745.98|21745.98|21747.45|21747.45|21740.83|21740.83|0
1581689100000|2020-02-14 14:05:00|21745.96|21745.96|21747.26|21747.26|21749.24|21749.24|21745.96|21745.96|0
1581689400000|2020-02-14 14:10:00|21747.2|21747.2|21746.29|21746.29|21747.76|21747.76|21745.41|21745.41|0
1581689700000|2020-02-14 14:15:00|21746.25|21746.25|21746.16|21746.16|21746.73|21746.73|21744.73|21744.73|0
1581690000000|2020-02-14 14:20:00|21746.19|21746.19|21743.89|21743.89|21747.4|21747.4|21743.79|21743.79|0
1581690300000|2020-02-14 14:25:00|21743.81|21743.81|21744.87|21744.87|21744.87|21744.87|21742.38|21742.38|0
1581690600000|2020-02-14 14:30:00|21744.91|21744.91|21748.9|21748.9|21750.13|21750.13|21744.91|21744.91|0
1581690900000|2020-02-14 14:35:00|21748.83|21748.83|21734.55|21734.55|21748.83|21748.83|21733.13|21733.13|0
1581691200000|2020-02-14 14:40:00|21734.82|21734.82|21733.94|21733.94|21736.05|21736.05|21731.94|21731.94|0
1581691500000|2020-02-14 14:45:00|21734.16|21734.16|21731.6|21731.6|21734.16|21734.16|21731.6|21731.6|0
1581691800000|2020-02-14 14:50:00|21731.62|21731.62|21721.86|21721.86|21732.17|21732.17|21721.79|21721.79|0
1581692100000|2020-02-14 14:55:00|21721.93|21721.93|21720.89|21720.89|21722.66|21722.66|21717.43|21717.43|0
1581692400000|2020-02-14 15:00:00|21720.93|21720.93|21728.08|21728.08|21728.23|21728.23|21720.93|21720.93|0
1581692700000|2020-02-14 15:05:00|21728.11|21728.11|21727.96|21727.96|21729.01|21729.01|21725.52|21725.52|0
1581693000000|2020-02-14 15:10:00|21727.92|21727.92|21722.74|21722.74|21727.92|21727.92|21720.66|21720.66|0
1581693300000|2020-02-14 15:15:00|21722.7|21722.7|21732|21732|21732|21732|21722.47|21722.47|0
1581693600000|2020-02-14 15:20:00|21731.94|21731.94|21729.31|21729.31|21734.03|21734.03|21728.07|21728.07|0
1581693900000|2020-02-14 15:25:00|21729.29|21729.29|21734.5|21734.5|21736.78|21736.78|21729.2|21729.2|0
1581694200000|2020-02-14 15:30:00|21734.59|21734.59|21742.52|21742.52|21742.52|21742.52|21733.12|21733.12|0
1581694500000|2020-02-14 15:35:00|21742.58|21742.58|21753.76|21753.76|21753.76|21753.76|21742.58|21742.58|0
1581694800000|2020-02-14 15:40:00|21753.89|21753.89|21753.68|21753.68|21756.77|21756.77|21753.31|21753.31|0
1581695100000|2020-02-14 15:45:00|21753.63|21753.63|21764.74|21764.74|21764.98|21764.98|21753.63|21753.63|0
1581695400000|2020-02-14 15:50:00|21764.82|21764.82|21769.09|21769.09|21769.4|21769.4|21764.67|21764.67|0
1581695700000|2020-02-14 15:55:00|21768.94|21768.94|21778.74|21778.74|21779.15|21779.15|21768.8|21768.8|0
1581696000000|2020-02-14 16:00:00|21778.67|21778.67|21777.69|21777.69|21780.26|21780.26|21776.68|21776.68|0
1581696300000|2020-02-14 16:05:00|21777.64|21777.64|21771|21771|21777.82|21777.82|21769.9|21769.9|0
1581696600000|2020-02-14 16:10:00|21770.94|21770.94|21771.89|21771.89|21774.92|21774.92|21768.35|21768.35|0
1581696900000|2020-02-14 16:15:00|21772|21772|21782.48|21782.48|21782.52|21782.52|21772|21772|0
1581697200000|2020-02-14 16:20:00|21782.45|21782.45|21788.71|21788.71|21788.95|21788.95|21780.17|21780.17|0
1581697500000|2020-02-14 16:25:00|21788.72|21788.72|21786.59|21786.59|21791.6|21791.6|21786.58|21786.58|0
1581927300000|2020-02-17 08:15:00|21834.31|21834.31|21852.52|21852.52|21855.53|21855.53|21833.53|21833.53|0
1581927600000|2020-02-17 08:20:00|21852.46|21852.46|21862.02|21862.02|21864.6|21864.6|21851.04|21851.04|0
1581927900000|2020-02-17 08:25:00|21862.9|21862.9|21871.16|21871.16|21871.16|21871.16|21862.66|21862.66|0
1581928200000|2020-02-17 08:30:00|21871|21871|21858.91|21858.91|21877.93|21877.93|21858.39|21858.39|0
1581928500000|2020-02-17 08:35:00|21858.86|21858.86|21838.58|21838.58|21858.86|21858.86|21838|21838|0
1581928800000|2020-02-17 08:40:00|21838.62|21838.62|21837.05|21837.05|21839.15|21839.15|21830.16|21830.16|0
1581929100000|2020-02-17 08:45:00|21837.32|21837.32|21850.17|21850.17|21851.34|21851.34|21836.34|21836.34|0
1581929400000|2020-02-17 08:50:00|21850.05|21850.05|21853.26|21853.26|21853.28|21853.28|21846.68|21846.68|0
1581929700000|2020-02-17 08:55:00|21853.29|21853.29|21855.17|21855.17|21857.92|21857.92|21852.24|21852.24|0
1581930000000|2020-02-17 09:00:00|21855.2|21855.2|21853.1|21853.1|21855.89|21855.89|21850.96|21850.96|0
1581930300000|2020-02-17 09:05:00|21853.29|21853.29|21854.64|21854.64|21856.78|21856.78|21853.25|21853.25|0
1581930600000|2020-02-17 09:10:00|21854.62|21854.62|21853.04|21853.04|21857.97|21857.97|21853.02|21853.02|0
1581930900000|2020-02-17 09:15:00|21853.15|21853.15|21839.32|21839.32|21853.24|21853.24|21838.45|21838.45|0
1581931200000|2020-02-17 09:20:00|21839.25|21839.25|21818.16|21818.16|21839.44|21839.44|21817.25|21817.25|0
1581931500000|2020-02-17 09:25:00|21818.01|21818.01|21810.07|21810.07|21818.18|21818.18|21808.75|21808.75|0
1581931800000|2020-02-17 09:30:00|21810.29|21810.29|21811.26|21811.26|21811.35|21811.35|21807.36|21807.36|0
1581932100000|2020-02-17 09:35:00|21811.19|21811.19|21814|21814|21814.07|21814.07|21807.41|21807.41|0
1581932400000|2020-02-17 09:40:00|21813.98|21813.98|21818.99|21818.99|21818.99|21818.99|21813.44|21813.44|0
1581932700000|2020-02-17 09:45:00|21818.9|21818.9|21819.41|21819.41|21821.89|21821.89|21818.72|21818.72|0
1581933000000|2020-02-17 09:50:00|21819.46|21819.46|21815.34|21815.34|21819.46|21819.46|21812.97|21812.97|0
1581933300000|2020-02-17 09:55:00|21815.25|21815.25|21809.62|21809.62|21815.47|21815.47|21809.47|21809.47|0
1581933600000|2020-02-17 10:00:00|21809.53|21809.53|21811.18|21811.18|21811.93|21811.93|21808.14|21808.14|0
1581933900000|2020-02-17 10:05:00|21811.46|21811.46|21813.21|21813.21|21813.42|21813.42|21809.36|21809.36|0
1581934200000|2020-02-17 10:10:00|21813.09|21813.09|21810.51|21810.51|21814.11|21814.11|21810.47|21810.47|0
1581934500000|2020-02-17 10:15:00|21810.45|21810.45|21813.52|21813.52|21813.52|21813.52|21809.19|21809.19|0
1581934800000|2020-02-17 10:20:00|21813.58|21813.58|21814.42|21814.42|21815.43|21815.43|21813.49|21813.49|0
1581935100000|2020-02-17 10:25:00|21814.49|21814.49|21816.17|21816.17|21817.09|21817.09|21814.43|21814.43|0
1581935400000|2020-02-17 10:30:00|21816.19|21816.19|21814.11|21814.11|21817.42|21817.42|21812.71|21812.71|0
1581935700000|2020-02-17 10:35:00|21814.05|21814.05|21812.55|21812.55|21814.05|21814.05|21812.39|21812.39|0
1581936000000|2020-02-17 10:40:00|21812.57|21812.57|21815.91|21815.91|21815.91|21815.91|21811.56|21811.56|0
1581936300000|2020-02-17 10:45:00|21816|21816|21821.69|21821.69|21822.77|21822.77|21816|21816|0
1581936600000|2020-02-17 10:50:00|21821.62|21821.62|21819.17|21819.17|21822.03|21822.03|21819.17|21819.17|0
1581936900000|2020-02-17 10:55:00|21819.2|21819.2|21820.68|21820.68|21821.19|21821.19|21818.88|21818.88|0
1581937200000|2020-02-17 11:00:00|21820.84|21820.84|21821.5|21821.5|21823.01|21823.01|21820.51|21820.51|0
1581937500000|2020-02-17 11:05:00|21821.27|21821.27|21818.74|21818.74|21821.37|21821.37|21817.54|21817.54|0
1581937800000|2020-02-17 11:10:00|21818.68|21818.68|21819.73|21819.73|21820.11|21820.11|21817.82|21817.82|0
1581938100000|2020-02-17 11:15:00|21819.8|21819.8|21822.51|21822.51|21822.75|21822.75|21819.2|21819.2|0
1581938400000|2020-02-17 11:20:00|21822.57|21822.57|21823.12|21823.12|21825.12|21825.12|21822.34|21822.34|0
1581938700000|2020-02-17 11:25:00|21823.1|21823.1|21823.47|21823.47|21825.42|21825.42|21822.75|21822.75|0
1581939000000|2020-02-17 11:30:00|21823.49|21823.49|21826.08|21826.08|21826.34|21826.34|21823.49|21823.49|0
1581939300000|2020-02-17 11:35:00|21826.05|21826.05|21825.81|21825.81|21827.27|21827.27|21824.35|21824.35|0
1581939600000|2020-02-17 11:40:00|21825.84|21825.84|21834.12|21834.12|21834.3|21834.3|21825.82|21825.82|0
1581939900000|2020-02-17 11:45:00|21834.09|21834.09|21831.36|21831.36|21834.19|21834.19|21830.4|21830.4|0
1581940200000|2020-02-17 11:50:00|21831.29|21831.29|21826.75|21826.75|21831.29|21831.29|21826.12|21826.12|0
1581940500000|2020-02-17 11:55:00|21826.81|21826.81|21829.66|21829.66|21830.62|21830.62|21825.84|21825.84|0
1581940800000|2020-02-17 12:00:00|21829.72|21829.72|21820.06|21820.06|21829.82|21829.82|21819.67|21819.67|0
1581941100000|2020-02-17 12:05:00|21819.95|21819.95|21815.78|21815.78|21820.14|21820.14|21815.69|21815.69|0
1581941400000|2020-02-17 12:10:00|21815.91|21815.91|21808.82|21808.82|21816.31|21816.31|21807.91|21807.91|0
1581941700000|2020-02-17 12:15:00|21808.53|21808.53|21807.82|21807.82|21808.91|21808.91|21804.64|21804.64|0
1581942000000|2020-02-17 12:20:00|21807.89|21807.89|21809.19|21809.19|21810|21810|21807.89|21807.89|0
1581942300000|2020-02-17 12:25:00|21809.12|21809.12|21809.2|21809.2|21810.55|21810.55|21808.07|21808.07|0
1581942600000|2020-02-17 12:30:00|21809.25|21809.25|21803.66|21803.66|21809.25|21809.25|21802.84|21802.84|0
1581942900000|2020-02-17 12:35:00|21803.57|21803.57|21799.8|21799.8|21803.57|21803.57|21799.4|21799.4|0
1581943200000|2020-02-17 12:40:00|21799.95|21799.95|21796.82|21796.82|21800.03|21800.03|21796.34|21796.34|0
1581943500000|2020-02-17 12:45:00|21796.8|21796.8|21793.95|21793.95|21797.04|21797.04|21793.89|21793.89|0
1581943800000|2020-02-17 12:50:00|21794.08|21794.08|21794.52|21794.52|21795.35|21795.35|21793.57|21793.57|0
1581944100000|2020-02-17 12:55:00|21794.45|21794.45|21793.09|21793.09|21794.89|21794.89|21791.89|21791.89|0
1581944400000|2020-02-17 13:00:00|21793.14|21793.14|21793.14|21793.14|21793.37|21793.37|21791.73|21791.73|0
1581944700000|2020-02-17 13:05:00|21793.11|21793.11|21792.37|21792.37|21794.11|21794.11|21791.35|21791.35|0
1581945000000|2020-02-17 13:10:00|21792.32|21792.32|21792.18|21792.18|21793.18|21793.18|21791.65|21791.65|0
1581945300000|2020-02-17 13:15:00|21792.22|21792.22|21792.88|21792.88|21793.29|21793.29|21791.25|21791.25|0
1581945600000|2020-02-17 13:20:00|21792.82|21792.82|21792.98|21792.98|21794.36|21794.36|21791.71|21791.71|0
1581945900000|2020-02-17 13:25:00|21792.95|21792.95|21794.38|21794.38|21795.43|21795.43|21791.97|21791.97|0
1581946200000|2020-02-17 13:30:00|21794.43|21794.43|21796.21|21796.21|21796.69|21796.69|21793.52|21793.52|0
1581946500000|2020-02-17 13:35:00|21796|21796|21802.75|21802.75|21802.75|21802.75|21795.33|21795.33|0
1581946800000|2020-02-17 13:40:00|21802.72|21802.72|21800.16|21800.16|21803.01|21803.01|21800.16|21800.16|0
1581947100000|2020-02-17 13:45:00|21800.19|21800.19|21797.59|21797.59|21800.19|21800.19|21797.28|21797.28|0
1581947400000|2020-02-17 13:50:00|21797.61|21797.61|21796.85|21796.85|21799.54|21799.54|21796.36|21796.36|0
1581947700000|2020-02-17 13:55:00|21796.93|21796.93|21796.99|21796.99|21797.27|21797.27|21795.4|21795.4|0
1581948000000|2020-02-17 14:00:00|21797.04|21797.04|21792.04|21792.04|21798.47|21798.47|21792.04|21792.04|0
1581948300000|2020-02-17 14:05:00|21792.08|21792.08|21789.89|21789.89|21793.41|21793.41|21789.8|21789.8|0
1581948600000|2020-02-17 14:10:00|21790|21790|21787.07|21787.07|21790.07|21790.07|21786.34|21786.34|0
1581948900000|2020-02-17 14:15:00|21786.97|21786.97|21787.56|21787.56|21788.7|21788.7|21786.33|21786.33|0
1581949200000|2020-02-17 14:20:00|21787.6|21787.6|21785.76|21785.76|21788.24|21788.24|21785.11|21785.11|0
1581949500000|2020-02-17 14:25:00|21785.83|21785.83|21788.7|21788.7|21789.61|21789.61|21785.72|21785.72|0
1581949800000|2020-02-17 14:30:00|21788.58|21788.58|21784.38|21784.38|21788.63|21788.63|21783.55|21783.55|0
1581950100000|2020-02-17 14:35:00|21784.51|21784.51|21785.77|21785.77|21786.29|21786.29|21782.33|21782.33|0
1581950400000|2020-02-17 14:40:00|21785.79|21785.79|21784.01|21784.01|21786.39|21786.39|21781.96|21781.96|0
1581950700000|2020-02-17 14:45:00|21784.09|21784.09|21806.12|21806.12|21811.3|21811.3|21782.87|21782.87|0
1581951000000|2020-02-17 14:50:00|21806.05|21806.05|21801.62|21801.62|21806.07|21806.07|21800.76|21800.76|0
1581951300000|2020-02-17 14:55:00|21801.59|21801.59|21801.97|21801.97|21802.1|21802.1|21799.91|21799.91|0
1581951600000|2020-02-17 15:00:00|21801.96|21801.96|21798.96|21798.96|21802.39|21802.39|21798.48|21798.48|0
1581951900000|2020-02-17 15:05:00|21798.88|21798.88|21799.44|21799.44|21801.5|21801.5|21798.29|21798.29|0
1581952200000|2020-02-17 15:10:00|21799.46|21799.46|21801.03|21801.03|21801.62|21801.62|21797.74|21797.74|0
1581952500000|2020-02-17 15:15:00|21801.05|21801.05|21807.82|21807.82|21808.26|21808.26|21800.66|21800.66|0
1581952800000|2020-02-17 15:20:00|21807.85|21807.85|21815.39|21815.39|21815.53|21815.53|21807.53|21807.53|0
1581953100000|2020-02-17 15:25:00|21815.46|21815.46|21816.56|21816.56|21817.38|21817.38|21814.96|21814.96|0
1581953400000|2020-02-17 15:30:00|21816.34|21816.34|21816.1|21816.1|21817|21817|21814.53|21814.53|0
1581953700000|2020-02-17 15:35:00|21816.07|21816.07|21817.12|21817.12|21817.63|21817.63|21815.03|21815.03|0
1581954000000|2020-02-17 15:40:00|21817.06|21817.06|21817.49|21817.49|21818.79|21818.79|21816.75|21816.75|0
1581954300000|2020-02-17 15:45:00|21817.53|21817.53|21818.31|21818.31|21818.37|21818.37|21815.55|21815.55|0
1581954600000|2020-02-17 15:50:00|21818.22|21818.22|21821.41|21821.41|21822.59|21822.59|21817.43|21817.43|0
1581954900000|2020-02-17 15:55:00|21821.36|21821.36|21823.47|21823.47|21826.82|21826.82|21820.9|21820.9|0
1581955200000|2020-02-17 16:00:00|21823.49|21823.49|21832.24|21832.24|21832.57|21832.57|21823.38|21823.38|0
1581955500000|2020-02-17 16:05:00|21832.33|21832.33|21839.13|21839.13|21839.51|21839.51|21832.03|21832.03|0
1581955800000|2020-02-17 16:10:00|21839.11|21839.11|21834.47|21834.47|21839.63|21839.63|21834.26|21834.26|0
1581956100000|2020-02-17 16:15:00|21834.51|21834.51|21832.73|21832.73|21834.52|21834.52|21831.88|21831.88|0
1581956400000|2020-02-17 16:20:00|21832.8|21832.8|21831|21831|21832.97|21832.97|21828.95|21828.95|0
1581956700000|2020-02-17 16:25:00|21830.96|21830.96|21827|21827|21831.65|21831.65|21826.92|21826.92|0
1582013700000|2020-02-18 08:15:00|21755.34|21755.34|21752.93|21752.93|21763.7|21763.7|21752.93|21752.93|0
1582014000000|2020-02-18 08:20:00|21753.34|21753.34|21746.7|21746.7|21753.39|21753.39|21744.95|21744.95|0
1582014300000|2020-02-18 08:25:00|21746.96|21746.96|21724.5|21724.5|21747|21747|21724.5|21724.5|0
1582014600000|2020-02-18 08:30:00|21724.58|21724.58|21753.02|21753.02|21753.58|21753.58|21718.51|21718.51|0
1582014900000|2020-02-18 08:35:00|21752.88|21752.88|21758.24|21758.24|21760.86|21760.86|21752.38|21752.38|0
1582015200000|2020-02-18 08:40:00|21758.1|21758.1|21767.04|21767.04|21767.04|21767.04|21758.1|21758.1|0
1582015500000|2020-02-18 08:45:00|21766.92|21766.92|21771.05|21771.05|21777.16|21777.16|21766.54|21766.54|0
1582015800000|2020-02-18 08:50:00|21771.34|21771.34|21775.26|21775.26|21777.73|21777.73|21767.08|21767.08|0
1582016100000|2020-02-18 08:55:00|21775.33|21775.33|21779.11|21779.11|21782.8|21782.8|21775.27|21775.27|0
1582016400000|2020-02-18 09:00:00|21779.14|21779.14|21763.43|21763.43|21781.25|21781.25|21762.83|21762.83|0
1582016700000|2020-02-18 09:05:00|21763.61|21763.61|21758.99|21758.99|21763.74|21763.74|21758.7|21758.7|0
1582017000000|2020-02-18 09:10:00|21758.95|21758.95|21741.8|21741.8|21759.63|21759.63|21741.8|21741.8|0
1582017300000|2020-02-18 09:15:00|21741.75|21741.75|21732.96|21732.96|21742.72|21742.72|21732.14|21732.14|0
1582017600000|2020-02-18 09:20:00|21733.03|21733.03|21743.81|21743.81|21743.81|21743.81|21733.03|21733.03|0
1582017900000|2020-02-18 09:25:00|21743.98|21743.98|21742.75|21742.75|21745.76|21745.76|21742.51|21742.51|0
1582018200000|2020-02-18 09:30:00|21742.73|21742.73|21751.52|21751.52|21754.25|21754.25|21742.37|21742.37|0
1582018500000|2020-02-18 09:35:00|21751.45|21751.45|21741.07|21741.07|21751.48|21751.48|21738.53|21738.53|0
1582018800000|2020-02-18 09:40:00|21741.19|21741.19|21742.95|21742.95|21744.65|21744.65|21740.12|21740.12|0
1582019100000|2020-02-18 09:45:00|21742.83|21742.83|21738.74|21738.74|21743.16|21743.16|21738.74|21738.74|0
1582019400000|2020-02-18 09:50:00|21738.67|21738.67|21739.31|21739.31|21740.17|21740.17|21736.75|21736.75|0
1582019700000|2020-02-18 09:55:00|21739.03|21739.03|21742.77|21742.77|21743.14|21743.14|21737.89|21737.89|0
1582020000000|2020-02-18 10:00:00|21742.8|21742.8|21743.92|21743.92|21747.09|21747.09|21737.27|21737.27|0
1582020300000|2020-02-18 10:05:00|21743.99|21743.99|21750.43|21750.43|21752.14|21752.14|21743.99|21743.99|0
1582020600000|2020-02-18 10:10:00|21750.68|21750.68|21753.84|21753.84|21756.01|21756.01|21749.83|21749.83|0
1582020900000|2020-02-18 10:15:00|21753.81|21753.81|21752.05|21752.05|21755.32|21755.32|21751.75|21751.75|0
1582021200000|2020-02-18 10:20:00|21751.98|21751.98|21752.02|21752.02|21754.05|21754.05|21750.99|21750.99|0
1582021500000|2020-02-18 10:25:00|21751.92|21751.92|21743.29|21743.29|21752.23|21752.23|21742.97|21742.97|0
1582021800000|2020-02-18 10:30:00|21743.43|21743.43|21757.55|21757.55|21761.13|21761.13|21743.25|21743.25|0
1582022100000|2020-02-18 10:35:00|21757.49|21757.49|21753.25|21753.25|21757.49|21757.49|21753.25|21753.25|0
1582022400000|2020-02-18 10:40:00|21753.16|21753.16|21752.18|21752.18|21753.35|21753.35|21751.04|21751.04|0
1582022700000|2020-02-18 10:45:00|21752.35|21752.35|21747.22|21747.22|21752.44|21752.44|21747.17|21747.17|0
1582023000000|2020-02-18 10:50:00|21747.02|21747.02|21744.6|21744.6|21747.02|21747.02|21743.59|21743.59|0
1582023300000|2020-02-18 10:55:00|21744.65|21744.65|21741.02|21741.02|21744.73|21744.73|21740.7|21740.7|0
1582023600000|2020-02-18 11:00:00|21740.99|21740.99|21741.95|21741.95|21742.46|21742.46|21740.69|21740.69|0
1582023900000|2020-02-18 11:05:00|21742.03|21742.03|21735.29|21735.29|21742.03|21742.03|21735.24|21735.24|0
1582024200000|2020-02-18 11:10:00|21735.26|21735.26|21736.02|21736.02|21736.78|21736.78|21733.73|21733.73|0
1582024500000|2020-02-18 11:15:00|21736.14|21736.14|21731.78|21731.78|21736.29|21736.29|21730.96|21730.96|0
1582024800000|2020-02-18 11:20:00|21731.47|21731.47|21734.48|21734.48|21734.54|21734.54|21730.68|21730.68|0
1582025100000|2020-02-18 11:25:00|21734.44|21734.44|21742.81|21742.81|21742.81|21742.81|21733.31|21733.31|0
1582025400000|2020-02-18 11:30:00|21742.94|21742.94|21740.17|21740.17|21745.33|21745.33|21739.72|21739.72|0
1582025700000|2020-02-18 11:35:00|21740.11|21740.11|21729.74|21729.74|21740.27|21740.27|21729.74|21729.74|0
1582026000000|2020-02-18 11:40:00|21729.61|21729.61|21719.51|21719.51|21729.62|21729.62|21719.01|21719.01|0
1582026300000|2020-02-18 11:45:00|21719.41|21719.41|21715.31|21715.31|21719.62|21719.62|21715.13|21715.13|0
1582026600000|2020-02-18 11:50:00|21715.36|21715.36|21709.07|21709.07|21715.75|21715.75|21708.89|21708.89|0
1582026900000|2020-02-18 11:55:00|21708.97|21708.97|21696.92|21696.92|21709.31|21709.31|21695.47|21695.47|0
1582027200000|2020-02-18 12:00:00|21697.09|21697.09|21707.63|21707.63|21707.71|21707.71|21694.68|21694.68|0
1582027500000|2020-02-18 12:05:00|21707.62|21707.62|21700.64|21700.64|21707.62|21707.62|21700.18|21700.18|0
1582027800000|2020-02-18 12:10:00|21700.54|21700.54|21701.12|21701.12|21701.12|21701.12|21697.39|21697.39|0
1582028100000|2020-02-18 12:15:00|21701.08|21701.08|21699.19|21699.19|21702.47|21702.47|21699.13|21699.13|0
1582028400000|2020-02-18 12:20:00|21699.02|21699.02|21702.43|21702.43|21702.84|21702.84|21698.95|21698.95|0
1582028700000|2020-02-18 12:25:00|21702.27|21702.27|21713.59|21713.59|21713.59|21713.59|21701.81|21701.81|0
1582029000000|2020-02-18 12:30:00|21713.54|21713.54|21711.68|21711.68|21713.62|21713.62|21711.68|21711.68|0
1582029300000|2020-02-18 12:35:00|21711.78|21711.78|21715.23|21715.23|21716.11|21716.11|21711|21711|0
1582029600000|2020-02-18 12:40:00|21715.18|21715.18|21718.49|21718.49|21718.5|21718.5|21714.96|21714.96|0
1582029900000|2020-02-18 12:45:00|21718.51|21718.51|21716.1|21716.1|21718.66|21718.66|21715.61|21715.61|0
1582030200000|2020-02-18 12:50:00|21716.07|21716.07|21716.22|21716.22|21717.44|21717.44|21715.4|21715.4|0
1582030500000|2020-02-18 12:55:00|21716.15|21716.15|21712.69|21712.69|21716.55|21716.55|21712.51|21712.51|0
1582030800000|2020-02-18 13:00:00|21712.77|21712.77|21709.23|21709.23|21712.95|21712.95|21709.19|21709.19|0
1582031100000|2020-02-18 13:05:00|21709.28|21709.28|21708.11|21708.11|21709.61|21709.61|21708.06|21708.06|0
1582031400000|2020-02-18 13:10:00|21708.16|21708.16|21707.37|21707.37|21709.66|21709.66|21706.86|21706.86|0
1582031700000|2020-02-18 13:15:00|21707.32|21707.32|21706.69|21706.69|21708.15|21708.15|21705.56|21705.56|0
1582032000000|2020-02-18 13:20:00|21706.45|21706.45|21707.47|21707.47|21708.85|21708.85|21706.24|21706.24|0
1582032300000|2020-02-18 13:25:00|21707.55|21707.55|21703.73|21703.73|21707.6|21707.6|21702.88|21702.88|0
1582032600000|2020-02-18 13:30:00|21703.68|21703.68|21697.38|21697.38|21703.88|21703.88|21696.72|21696.72|0
1582032900000|2020-02-18 13:35:00|21697.43|21697.43|21702.01|21702.01|21703.14|21703.14|21697.18|21697.18|0
1582033200000|2020-02-18 13:40:00|21701.91|21701.91|21702.6|21702.6|21704.9|21704.9|21700.93|21700.93|0
1582033500000|2020-02-18 13:45:00|21702.53|21702.53|21710.3|21710.3|21710.3|21710.3|21700.39|21700.39|0
1582033800000|2020-02-18 13:50:00|21710.28|21710.28|21722.41|21722.41|21722.75|21722.75|21710.28|21710.28|0
1582034100000|2020-02-18 13:55:00|21722.47|21722.47|21728.17|21728.17|21728.36|21728.36|21722.3|21722.3|0
1582034400000|2020-02-18 14:00:00|21728.21|21728.21|21727.94|21727.94|21730.4|21730.4|21727.94|21727.94|0
1582034700000|2020-02-18 14:05:00|21727.81|21727.81|21733.36|21733.36|21733.77|21733.77|21726.79|21726.79|0
1582035000000|2020-02-18 14:10:00|21733.37|21733.37|21734.19|21734.19|21734.7|21734.7|21732.83|21732.83|0
1582035300000|2020-02-18 14:15:00|21734.13|21734.13|21728.52|21728.52|21734.19|21734.19|21728.5|21728.5|0
1582035600000|2020-02-18 14:20:00|21728.47|21728.47|21728.42|21728.42|21729.2|21729.2|21727|21727|0
1582035900000|2020-02-18 14:25:00|21728.37|21728.37|21722.24|21722.24|21728.37|21728.37|21721.82|21721.82|0
1582036200000|2020-02-18 14:30:00|21722.12|21722.12|21723.08|21723.08|21725.15|21725.15|21720.71|21720.71|0
1582036500000|2020-02-18 14:35:00|21723.05|21723.05|21716.8|21716.8|21723.69|21723.69|21713.39|21713.39|0
1582036800000|2020-02-18 14:40:00|21716.86|21716.86|21721.51|21721.51|21721.91|21721.91|21716.84|21716.84|0
1582037100000|2020-02-18 14:45:00|21721.47|21721.47|21723.23|21723.23|21725.2|21725.2|21721.2|21721.2|0
1582037400000|2020-02-18 14:50:00|21723.16|21723.16|21721.99|21721.99|21723.48|21723.48|21719.54|21719.54|0
1582037700000|2020-02-18 14:55:00|21722.02|21722.02|21719.81|21719.81|21722.11|21722.11|21719.54|21719.54|0
1582038000000|2020-02-18 15:00:00|21719.57|21719.57|21714.94|21714.94|21719.57|21719.57|21712.52|21712.52|0
1582038300000|2020-02-18 15:05:00|21714.89|21714.89|21717.75|21717.75|21717.83|21717.83|21710.16|21710.16|0
1582038600000|2020-02-18 15:10:00|21717.81|21717.81|21714.7|21714.7|21718.18|21718.18|21713.01|21713.01|0
1582038900000|2020-02-18 15:15:00|21714.75|21714.75|21715.31|21715.31|21715.95|21715.95|21714.22|21714.22|0
1582039200000|2020-02-18 15:20:00|21715.36|21715.36|21712.82|21712.82|21717.36|21717.36|21712.82|21712.82|0
1582039500000|2020-02-18 15:25:00|21712.74|21712.74|21700.03|21700.03|21712.9|21712.9|21700.03|21700.03|0
1582039800000|2020-02-18 15:30:00|21699.88|21699.88|21704.39|21704.39|21705.21|21705.21|21699.88|21699.88|0
1582040100000|2020-02-18 15:35:00|21704.32|21704.32|21699.24|21699.24|21704.46|21704.46|21698.22|21698.22|0
1582040400000|2020-02-18 15:40:00|21699.31|21699.31|21696.64|21696.64|21699.31|21699.31|21693.61|21693.61|0
1582040700000|2020-02-18 15:45:00|21696.55|21696.55|21702.43|21702.43|21703.84|21703.84|21696.5|21696.5|0
1582041000000|2020-02-18 15:50:00|21702.48|21702.48|21699.98|21699.98|21702.87|21702.87|21699.5|21699.5|0
1582041300000|2020-02-18 15:55:00|21700.04|21700.04|21697.92|21697.92|21702.66|21702.66|21697.92|21697.92|0
1582041600000|2020-02-18 16:00:00|21698.07|21698.07|21695.43|21695.43|21698.23|21698.23|21694.77|21694.77|0
1582041900000|2020-02-18 16:05:00|21695.44|21695.44|21690.82|21690.82|21695.7|21695.7|21690.56|21690.56|0
1582042200000|2020-02-18 16:10:00|21690.81|21690.81|21689.07|21689.07|21692.69|21692.69|21687.59|21687.59|0
1582042500000|2020-02-18 16:15:00|21689.09|21689.09|21684.34|21684.34|21689.14|21689.14|21684.14|21684.14|0
1582042800000|2020-02-18 16:20:00|21684.49|21684.49|21681.7|21681.7|21685.83|21685.83|21681.47|21681.47|0
1582043100000|2020-02-18 16:25:00|21681.76|21681.76|21667.29|21667.29|21681.86|21681.86|21666.98|21666.98|0
1582100100000|2020-02-19 08:15:00|21746.89|21746.89|21751.8|21751.8|21752.24|21752.24|21746.89|21746.89|0
1582100400000|2020-02-19 08:20:00|21751.77|21751.77|21747.73|21747.73|21751.99|21751.99|21738.17|21738.17|0
1582100700000|2020-02-19 08:25:00|21747.86|21747.86|21738.23|21738.23|21748.74|21748.74|21735.26|21735.26|0
1582101000000|2020-02-19 08:30:00|21738.21|21738.21|21755.63|21755.63|21755.63|21755.63|21737.1|21737.1|0
1582101300000|2020-02-19 08:35:00|21757.47|21757.47|21772.89|21772.89|21773.02|21773.02|21757.47|21757.47|0
1582101600000|2020-02-19 08:40:00|21773.08|21773.08|21778.73|21778.73|21780.54|21780.54|21773.08|21773.08|0
1582101900000|2020-02-19 08:45:00|21778.8|21778.8|21770.27|21770.27|21778.84|21778.84|21768.63|21768.63|0
1582102200000|2020-02-19 08:50:00|21770.32|21770.32|21774.71|21774.71|21776.67|21776.67|21769.14|21769.14|0
1582102500000|2020-02-19 08:55:00|21774.86|21774.86|21770.69|21770.69|21775.28|21775.28|21769.55|21769.55|0
1582102800000|2020-02-19 09:00:00|21770.81|21770.81|21775.52|21775.52|21775.82|21775.82|21770.81|21770.81|0
1582103100000|2020-02-19 09:05:00|21775.48|21775.48|21772.2|21772.2|21776.46|21776.46|21771.97|21771.97|0
1582103400000|2020-02-19 09:10:00|21772.24|21772.24|21784.41|21784.41|21784.54|21784.54|21772.24|21772.24|0
1582103700000|2020-02-19 09:15:00|21783.94|21783.94|21784.94|21784.94|21789.24|21789.24|21783.71|21783.71|0
1582104000000|2020-02-19 09:20:00|21784.96|21784.96|21780.42|21780.42|21786.09|21786.09|21780.07|21780.07|0
1582104300000|2020-02-19 09:25:00|21780.43|21780.43|21774.31|21774.31|21780.73|21780.73|21773.79|21773.79|0
1582104600000|2020-02-19 09:30:00|21774.33|21774.33|21763.89|21763.89|21774.41|21774.41|21763.25|21763.25|0
1582104900000|2020-02-19 09:35:00|21763.77|21763.77|21757.67|21757.67|21764.52|21764.52|21756.58|21756.58|0
1582105200000|2020-02-19 09:40:00|21757.63|21757.63|21746.42|21746.42|21759.1|21759.1|21746.37|21746.37|0
1582105500000|2020-02-19 09:45:00|21746.4|21746.4|21746.18|21746.18|21747.5|21747.5|21743.36|21743.36|0
1582105800000|2020-02-19 09:50:00|21746.22|21746.22|21750.03|21750.03|21752.83|21752.83|21745.94|21745.94|0
1582106100000|2020-02-19 09:55:00|21750.08|21750.08|21745.76|21745.76|21750.37|21750.37|21745.67|21745.67|0
1582106400000|2020-02-19 10:00:00|21745.8|21745.8|21741.69|21741.69|21745.8|21745.8|21741.06|21741.06|0
1582106700000|2020-02-19 10:05:00|21741.82|21741.82|21733.7|21733.7|21742.38|21742.38|21732.16|21732.16|0
1582107000000|2020-02-19 10:10:00|21733.61|21733.61|21736.24|21736.24|21736.31|21736.31|21733.52|21733.52|0
1582107300000|2020-02-19 10:15:00|21736.37|21736.37|21739.52|21739.52|21739.8|21739.8|21735.61|21735.61|0
1582107600000|2020-02-19 10:20:00|21739.55|21739.55|21737.17|21737.17|21740.44|21740.44|21735.83|21735.83|0
1582107900000|2020-02-19 10:25:00|21737.37|21737.37|21745.6|21745.6|21745.98|21745.98|21737.11|21737.11|0
1582108200000|2020-02-19 10:30:00|21745.68|21745.68|21754.87|21754.87|21754.98|21754.98|21744.84|21744.84|0
1582108500000|2020-02-19 10:35:00|21755.02|21755.02|21756.85|21756.85|21757.91|21757.91|21754.98|21754.98|0
1582108800000|2020-02-19 10:40:00|21757.17|21757.17|21764.54|21764.54|21764.59|21764.59|21757.17|21757.17|0
1582109100000|2020-02-19 10:45:00|21764.5|21764.5|21766.25|21766.25|21766.25|21766.25|21763.81|21763.81|0
1582109400000|2020-02-19 10:50:00|21766.34|21766.34|21765.5|21765.5|21766.86|21766.86|21764.66|21764.66|0
1582109700000|2020-02-19 10:55:00|21765.63|21765.63|21766.25|21766.25|21766.86|21766.86|21764.85|21764.85|0
1582110000000|2020-02-19 11:00:00|21766.35|21766.35|21764.92|21764.92|21766.61|21766.61|21763.68|21763.68|0
1582110300000|2020-02-19 11:05:00|21764.88|21764.88|21767.86|21767.86|21769.27|21769.27|21764.59|21764.59|0
1582110600000|2020-02-19 11:10:00|21767.78|21767.78|21775.07|21775.07|21776.28|21776.28|21767.5|21767.5|0
1582110900000|2020-02-19 11:15:00|21775.13|21775.13|21776.1|21776.1|21777.74|21777.74|21775.13|21775.13|0
1582111200000|2020-02-19 11:20:00|21776|21776|21775.76|21775.76|21776.72|21776.72|21774.24|21774.24|0
1582111500000|2020-02-19 11:25:00|21775.8|21775.8|21781.76|21781.76|21781.98|21781.98|21775.54|21775.54|0
1582111800000|2020-02-19 11:30:00|21781.82|21781.82|21778.56|21778.56|21781.92|21781.92|21778.56|21778.56|0
1582112100000|2020-02-19 11:35:00|21778.48|21778.48|21776.73|21776.73|21780.65|21780.65|21776.54|21776.54|0
1582112400000|2020-02-19 11:40:00|21776.65|21776.65|21778.69|21778.69|21781.03|21781.03|21776.38|21776.38|0
1582112700000|2020-02-19 11:45:00|21778.76|21778.76|21774.7|21774.7|21779.38|21779.38|21772.4|21772.4|0
1582113000000|2020-02-19 11:50:00|21774.55|21774.55|21778.91|21778.91|21779.47|21779.47|21774.32|21774.32|0
1582113300000|2020-02-19 11:55:00|21778.97|21778.97|21779.98|21779.98|21781.61|21781.61|21778.6|21778.6|0
1582113600000|2020-02-19 12:00:00|21780.11|21780.11|21782.46|21782.46|21785.57|21785.57|21779.9|21779.9|0
1582113900000|2020-02-19 12:05:00|21782.5|21782.5|21776.18|21776.18|21782.7|21782.7|21776.18|21776.18|0
1582114200000|2020-02-19 12:10:00|21776.19|21776.19|21775.01|21775.01|21778.52|21778.52|21774.96|21774.96|0
1582114500000|2020-02-19 12:15:00|21775.04|21775.04|21774.02|21774.02|21777.6|21777.6|21774.02|21774.02|0
1582114800000|2020-02-19 12:20:00|21773.94|21773.94|21773.18|21773.18|21774.29|21774.29|21772.57|21772.57|0
1582115100000|2020-02-19 12:25:00|21773.15|21773.15|21769.98|21769.98|21773.26|21773.26|21768.43|21768.43|0
1582115400000|2020-02-19 12:30:00|21769.96|21769.96|21769.04|21769.04|21770.37|21770.37|21768.34|21768.34|0
1582115700000|2020-02-19 12:35:00|21769.11|21769.11|21770.57|21770.57|21770.57|21770.57|21767.97|21767.97|0
1582116000000|2020-02-19 12:40:00|21770.75|21770.75|21773.63|21773.63|21774.33|21774.33|21770.75|21770.75|0
1582116300000|2020-02-19 12:45:00|21773.56|21773.56|21777.42|21777.42|21777.52|21777.52|21773.1|21773.1|0
1582116600000|2020-02-19 12:50:00|21777.45|21777.45|21777.45|21777.45|21777.83|21777.83|21774.48|21774.48|0
1582116900000|2020-02-19 12:55:00|21777.49|21777.49|21785.57|21785.57|21787.71|21787.71|21777.49|21777.49|0
1582117200000|2020-02-19 13:00:00|21785.58|21785.58|21790.54|21790.54|21791.64|21791.64|21785.4|21785.4|0
1582117500000|2020-02-19 13:05:00|21790.51|21790.51|21792.53|21792.53|21792.89|21792.89|21790.49|21790.49|0
1582117800000|2020-02-19 13:10:00|21792.61|21792.61|21789.7|21789.7|21792.65|21792.65|21789.7|21789.7|0
1582118100000|2020-02-19 13:15:00|21789.62|21789.62|21791.09|21791.09|21791.62|21791.62|21787.67|21787.67|0
1582118400000|2020-02-19 13:20:00|21791.03|21791.03|21791.9|21791.9|21793.71|21793.71|21790.32|21790.32|0
1582118700000|2020-02-19 13:25:00|21791.94|21791.94|21789.47|21789.47|21792.84|21792.84|21789.12|21789.12|0
1582119000000|2020-02-19 13:30:00|21789.4|21789.4|21787.11|21787.11|21792.46|21792.46|21786.99|21786.99|0
1582119300000|2020-02-19 13:35:00|21787.16|21787.16|21791.8|21791.8|21795.53|21795.53|21786.94|21786.94|0
1582119600000|2020-02-19 13:40:00|21791.9|21791.9|21789.74|21789.74|21791.9|21791.9|21788.63|21788.63|0
1582119900000|2020-02-19 13:45:00|21789.82|21789.82|21791.71|21791.71|21791.92|21791.92|21788.81|21788.81|0
1582120200000|2020-02-19 13:50:00|21791.72|21791.72|21790.5|21790.5|21793.89|21793.89|21789.41|21789.41|0
1582120500000|2020-02-19 13:55:00|21790.32|21790.32|21788.18|21788.18|21790.61|21790.61|21788.18|21788.18|0
1582120800000|2020-02-19 14:00:00|21788.2|21788.2|21785.66|21785.66|21788.48|21788.48|21784.34|21784.34|0
1582121100000|2020-02-19 14:05:00|21785.69|21785.69|21787.33|21787.33|21788.97|21788.97|21785.69|21785.69|0
1582121400000|2020-02-19 14:10:00|21787.35|21787.35|21790.28|21790.28|21790.63|21790.63|21787.24|21787.24|0
1582121700000|2020-02-19 14:15:00|21790.33|21790.33|21791.09|21791.09|21791.37|21791.37|21789.63|21789.63|0
1582122000000|2020-02-19 14:20:00|21791|21791|21788.06|21788.06|21791.78|21791.78|21786.88|21786.88|0
1582122300000|2020-02-19 14:25:00|21788.14|21788.14|21790.16|21790.16|21791.28|21791.28|21787.51|21787.51|0
1582122600000|2020-02-19 14:30:00|21790.25|21790.25|21789.44|21789.44|21792.74|21792.74|21786.1|21786.1|0
1582122900000|2020-02-19 14:35:00|21789.33|21789.33|21797.98|21797.98|21798.11|21798.11|21789.16|21789.16|0
1582123200000|2020-02-19 14:40:00|21798.09|21798.09|21806.98|21806.98|21809.14|21809.14|21798.04|21798.04|0
1582123500000|2020-02-19 14:45:00|21806.66|21806.66|21808.65|21808.65|21808.68|21808.68|21806.18|21806.18|0
1582123800000|2020-02-19 14:50:00|21808.63|21808.63|21818.57|21818.57|21818.57|21818.57|21808.57|21808.57|0
1582124100000|2020-02-19 14:55:00|21818.59|21818.59|21812.42|21812.42|21818.65|21818.65|21812.42|21812.42|0
1582124400000|2020-02-19 15:00:00|21812.37|21812.37|21810.03|21810.03|21812.5|21812.5|21809.8|21809.8|0
1582124700000|2020-02-19 15:05:00|21809.96|21809.96|21805.83|21805.83|21810.24|21810.24|21804.69|21804.69|0
1582125000000|2020-02-19 15:10:00|21805.75|21805.75|21801.23|21801.23|21805.75|21805.75|21800.36|21800.36|0
1582125300000|2020-02-19 15:15:00|21801.3|21801.3|21802.65|21802.65|21802.9|21802.9|21800.73|21800.73|0
1582125600000|2020-02-19 15:20:00|21802.76|21802.76|21804.83|21804.83|21806.01|21806.01|21802.72|21802.72|0
1582125900000|2020-02-19 15:25:00|21805|21805|21805.17|21805.17|21807.52|21807.52|21804.76|21804.76|0
1582126200000|2020-02-19 15:30:00|21805.11|21805.11|21803.14|21803.14|21806.06|21806.06|21802.86|21802.86|0
1582126500000|2020-02-19 15:35:00|21802.98|21802.98|21801.27|21801.27|21805.49|21805.49|21801.2|21801.2|0
1582126800000|2020-02-19 15:40:00|21801.34|21801.34|21810.86|21810.86|21811.19|21811.19|21801.16|21801.16|0
1582127100000|2020-02-19 15:45:00|21810.9|21810.9|21810.53|21810.53|21811.43|21811.43|21806.93|21806.93|0
1582127400000|2020-02-19 15:50:00|21810.6|21810.6|21815.09|21815.09|21815.75|21815.75|21809.32|21809.32|0
1582127700000|2020-02-19 15:55:00|21815.05|21815.05|21820.17|21820.17|21820.17|21820.17|21815.05|21815.05|0
1582128000000|2020-02-19 16:00:00|21820.27|21820.27|21826.58|21826.58|21827.03|21827.03|21820.05|21820.05|0
1582128300000|2020-02-19 16:05:00|21826.54|21826.54|21829.71|21829.71|21830.08|21830.08|21826.54|21826.54|0
1582128600000|2020-02-19 16:10:00|21829.73|21829.73|21832.26|21832.26|21832.42|21832.42|21828.86|21828.86|0
1582128900000|2020-02-19 16:15:00|21832.25|21832.25|21834.42|21834.42|21835.3|21835.3|21831.31|21831.31|0
1582129200000|2020-02-19 16:20:00|21834.17|21834.17|21839.34|21839.34|21839.41|21839.41|21832.57|21832.57|0
1582129500000|2020-02-19 16:25:00|21839.35|21839.35|21833.48|21833.48|21840.71|21840.71|21831.84|21831.84|0
1582186500000|2020-02-20 08:15:00|21942.01|21942.01|21934.53|21934.53|21950.93|21950.93|21933.03|21933.03|0
1582186800000|2020-02-20 08:20:00|21934.4|21934.4|21921.03|21921.03|21934.42|21934.42|21920.42|21920.42|0
1582187100000|2020-02-20 08:25:00|21921.2|21921.2|21918.69|21918.69|21921.2|21921.2|21915.29|21915.29|0
1582187400000|2020-02-20 08:30:00|21918.73|21918.73|21916.91|21916.91|21919.47|21919.47|21916.33|21916.33|0
1582187700000|2020-02-20 08:35:00|21916.88|21916.88|21917.9|21917.9|21918.62|21918.62|21914.01|21914.01|0
1582188000000|2020-02-20 08:40:00|21918.03|21918.03|21918.61|21918.61|21919.83|21919.83|21913.06|21913.06|0
1582188300000|2020-02-20 08:45:00|21918.75|21918.75|21922.61|21922.61|21926.21|21926.21|21918.64|21918.64|0
1582188600000|2020-02-20 08:50:00|21922.85|21922.85|21922.94|21922.94|21925.67|21925.67|21920.88|21920.88|0
1582188900000|2020-02-20 08:55:00|21922.96|21922.96|21911.83|21911.83|21923.33|21923.33|21911.83|21911.83|0
1582189200000|2020-02-20 09:00:00|21911.91|21911.91|21902.3|21902.3|21913.09|21913.09|21901.99|21901.99|0
1582189500000|2020-02-20 09:05:00|21902.22|21902.22|21893.25|21893.25|21902.22|21902.22|21890.93|21890.93|0
1582189800000|2020-02-20 09:10:00|21893.29|21893.29|21898.04|21898.04|21898.69|21898.69|21893.29|21893.29|0
1582190100000|2020-02-20 09:15:00|21898.1|21898.1|21890.11|21890.11|21898.68|21898.68|21887.95|21887.95|0
1582190400000|2020-02-20 09:20:00|21890.21|21890.21|21882.66|21882.66|21890.51|21890.51|21881.18|21881.18|0
1582190700000|2020-02-20 09:25:00|21882.72|21882.72|21876.78|21876.78|21882.72|21882.72|21875.03|21875.03|0
1582191000000|2020-02-20 09:30:00|21876.83|21876.83|21890.63|21890.63|21890.72|21890.72|21876.77|21876.77|0
1582191300000|2020-02-20 09:35:00|21890.75|21890.75|21902.39|21902.39|21903.01|21903.01|21890.45|21890.45|0
1582191600000|2020-02-20 09:40:00|21902.46|21902.46|21904.07|21904.07|21906.09|21906.09|21901.35|21901.35|0
1582191900000|2020-02-20 09:45:00|21904.1|21904.1|21903.09|21903.09|21906.55|21906.55|21902.46|21902.46|0
1582192200000|2020-02-20 09:50:00|21902.92|21902.92|21908.86|21908.86|21910|21910|21902.8|21902.8|0
1582192500000|2020-02-20 09:55:00|21908.92|21908.92|21915.08|21915.08|21915.32|21915.32|21908.9|21908.9|0
1582192800000|2020-02-20 10:00:00|21915.03|21915.03|21917.35|21917.35|21919.47|21919.47|21911.62|21911.62|0
1582193100000|2020-02-20 10:05:00|21917.29|21917.29|21915.38|21915.38|21917.29|21917.29|21914.61|21914.61|0
1582193400000|2020-02-20 10:10:00|21915.48|21915.48|21917.11|21917.11|21921.29|21921.29|21914.75|21914.75|0
1582193700000|2020-02-20 10:15:00|21917.02|21917.02|21910.95|21910.95|21917.04|21917.04|21910.94|21910.94|0
1582194000000|2020-02-20 10:20:00|21910.99|21910.99|21910.36|21910.36|21911.25|21911.25|21907.62|21907.62|0
1582194300000|2020-02-20 10:25:00|21910.23|21910.23|21917.84|21917.84|21918.75|21918.75|21910.04|21910.04|0
1582194600000|2020-02-20 10:30:00|21917.89|21917.89|21914.5|21914.5|21919.45|21919.45|21914.09|21914.09|0
1582194900000|2020-02-20 10:35:00|21914.52|21914.52|21910.5|21910.5|21914.8|21914.8|21910.5|21910.5|0
1582195200000|2020-02-20 10:40:00|21910.57|21910.57|21904.51|21904.51|21910.71|21910.71|21904.49|21904.49|0
1582195500000|2020-02-20 10:45:00|21904.56|21904.56|21899.49|21899.49|21904.59|21904.59|21897.93|21897.93|0
1582195800000|2020-02-20 10:50:00|21899.5|21899.5|21906.52|21906.52|21908.3|21908.3|21898.21|21898.21|0
1582196100000|2020-02-20 10:55:00|21906.55|21906.55|21907.03|21907.03|21908.12|21908.12|21906.01|21906.01|0
1582196400000|2020-02-20 11:00:00|21906.96|21906.96|21903.79|21903.79|21906.96|21906.96|21902.28|21902.28|0
1582196700000|2020-02-20 11:05:00|21903.69|21903.69|21906.92|21906.92|21907.59|21907.59|21901.28|21901.28|0
1582197000000|2020-02-20 11:10:00|21906.99|21906.99|21909.39|21909.39|21909.58|21909.58|21905.6|21905.6|0
1582197300000|2020-02-20 11:15:00|21909.3|21909.3|21911.49|21911.49|21916.23|21916.23|21908.44|21908.44|0
1582197600000|2020-02-20 11:20:00|21911.64|21911.64|21911.35|21911.35|21912.04|21912.04|21907.37|21907.37|0
1582197900000|2020-02-20 11:25:00|21911.38|21911.38|21910.02|21910.02|21913.53|21913.53|21910.02|21910.02|0
1582198200000|2020-02-20 11:30:00|21909.95|21909.95|21910.93|21910.93|21911.33|21911.33|21909.44|21909.44|0
1582198500000|2020-02-20 11:35:00|21911.01|21911.01|21910.78|21910.78|21912.51|21912.51|21909.98|21909.98|0
1582198800000|2020-02-20 11:40:00|21910.84|21910.84|21913.21|21913.21|21913.59|21913.59|21909.39|21909.39|0
1582199100000|2020-02-20 11:45:00|21913.26|21913.26|21914.69|21914.69|21916.59|21916.59|21912.95|21912.95|0
1582199400000|2020-02-20 11:50:00|21914.62|21914.62|21908.95|21908.95|21914.75|21914.75|21907.08|21907.08|0
1582199700000|2020-02-20 11:55:00|21909.04|21909.04|21895.41|21895.41|21909.82|21909.82|21895.41|21895.41|0
1582200000000|2020-02-20 12:00:00|21895.2|21895.2|21907.76|21907.76|21907.81|21907.81|21895.2|21895.2|0
1582200300000|2020-02-20 12:05:00|21907.83|21907.83|21908.68|21908.68|21909.62|21909.62|21905.32|21905.32|0
1582200600000|2020-02-20 12:10:00|21908.73|21908.73|21907.89|21907.89|21909.29|21909.29|21907.05|21907.05|0
1582200900000|2020-02-20 12:15:00|21908.01|21908.01|21909.03|21909.03|21909.76|21909.76|21907.33|21907.33|0
1582201200000|2020-02-20 12:20:00|21909.12|21909.12|21909.53|21909.53|21911.03|21911.03|21908.95|21908.95|0
1582201500000|2020-02-20 12:25:00|21909.61|21909.61|21916.88|21916.88|21918.43|21918.43|21909.61|21909.61|0
1582201800000|2020-02-20 12:30:00|21916.79|21916.79|21919.02|21919.02|21919.68|21919.68|21916.75|21916.75|0
1582202100000|2020-02-20 12:35:00|21918.99|21918.99|21912.36|21912.36|21919.14|21919.14|21912.31|21912.31|0
1582202400000|2020-02-20 12:40:00|21912.45|21912.45|21912.78|21912.78|21913.32|21913.32|21911.85|21911.85|0
1582202700000|2020-02-20 12:45:00|21912.71|21912.71|21910.9|21910.9|21914.42|21914.42|21910.3|21910.3|0
1582203000000|2020-02-20 12:50:00|21910.89|21910.89|21911.34|21911.34|21914.76|21914.76|21910.75|21910.75|0
1582203300000|2020-02-20 12:55:00|21911.38|21911.38|21909.31|21909.31|21911.53|21911.53|21908.7|21908.7|0
1582203600000|2020-02-20 13:00:00|21909.37|21909.37|21903.87|21903.87|21909.44|21909.44|21903.87|21903.87|0
1582203900000|2020-02-20 13:05:00|21903.75|21903.75|21894.83|21894.83|21903.81|21903.81|21894.83|21894.83|0
1582204200000|2020-02-20 13:10:00|21894.86|21894.86|21883.71|21883.71|21895.23|21895.23|21883.71|21883.71|0
1582204500000|2020-02-20 13:15:00|21883.72|21883.72|21880.77|21880.77|21884.46|21884.46|21880.77|21880.77|0
1582204800000|2020-02-20 13:20:00|21880.56|21880.56|21892.27|21892.27|21892.71|21892.71|21878.91|21878.91|0
1582205100000|2020-02-20 13:25:00|21892.52|21892.52|21886.04|21886.04|21892.96|21892.96|21884.29|21884.29|0
1582205400000|2020-02-20 13:30:00|21886.12|21886.12|21891.53|21891.53|21894.92|21894.92|21886.02|21886.02|0
1582205700000|2020-02-20 13:35:00|21891.46|21891.46|21885.55|21885.55|21892.37|21892.37|21884.72|21884.72|0
1582206000000|2020-02-20 13:40:00|21885.58|21885.58|21883.82|21883.82|21885.64|21885.64|21883.5|21883.5|0
1582206300000|2020-02-20 13:45:00|21883.85|21883.85|21884.45|21884.45|21885.48|21885.48|21883.23|21883.23|0
1582206600000|2020-02-20 13:50:00|21884.52|21884.52|21883.94|21883.94|21884.59|21884.59|21881.64|21881.64|0
1582206900000|2020-02-20 13:55:00|21883.98|21883.98|21887.88|21887.88|21890.17|21890.17|21883.37|21883.37|0
1582207200000|2020-02-20 14:00:00|21887.99|21887.99|21885.18|21885.18|21888.14|21888.14|21884.98|21884.98|0
1582207500000|2020-02-20 14:05:00|21885.1|21885.1|21885.11|21885.11|21885.51|21885.51|21881.07|21881.07|0
1582207800000|2020-02-20 14:10:00|21885.15|21885.15|21884.4|21884.4|21886.19|21886.19|21884.4|21884.4|0
1582208100000|2020-02-20 14:15:00|21884.21|21884.21|21888.64|21888.64|21889.38|21889.38|21883.17|21883.17|0
1582208400000|2020-02-20 14:20:00|21888.59|21888.59|21890.32|21890.32|21890.32|21890.32|21887.16|21887.16|0
1582208700000|2020-02-20 14:25:00|21890.34|21890.34|21892.77|21892.77|21893.44|21893.44|21890.08|21890.08|0
1582209000000|2020-02-20 14:30:00|21892.55|21892.55|21898.02|21898.02|21898.23|21898.23|21892.46|21892.46|0
1582209300000|2020-02-20 14:35:00|21898.08|21898.08|21897.94|21897.94|21898.19|21898.19|21892.44|21892.44|0
1582209600000|2020-02-20 14:40:00|21898.04|21898.04|21898.44|21898.44|21898.96|21898.96|21894.71|21894.71|0
1582209900000|2020-02-20 14:45:00|21898.38|21898.38|21892.97|21892.97|21898.38|21898.38|21892.65|21892.65|0
1582210200000|2020-02-20 14:50:00|21893|21893|21907.56|21907.56|21907.71|21907.71|21892.84|21892.84|0
1582210500000|2020-02-20 14:55:00|21907.5|21907.5|21905.78|21905.78|21908.71|21908.71|21905.13|21905.13|0
1582210800000|2020-02-20 15:00:00|21905.82|21905.82|21914.27|21914.27|21914.72|21914.72|21905.82|21905.82|0
1582211100000|2020-02-20 15:05:00|21914.29|21914.29|21922.3|21922.3|21923.07|21923.07|21914.29|21914.29|0
1582211400000|2020-02-20 15:10:00|21922.34|21922.34|21930.94|21930.94|21931.37|21931.37|21921.75|21921.75|0
1582211700000|2020-02-20 15:15:00|21930.91|21930.91|21937.26|21937.26|21938.05|21938.05|21930.83|21930.83|0
1582212000000|2020-02-20 15:20:00|21937.31|21937.31|21935.99|21935.99|21939.5|21939.5|21935.63|21935.63|0
1582212300000|2020-02-20 15:25:00|21936.01|21936.01|21940.24|21940.24|21940.38|21940.38|21935.52|21935.52|0
1582212600000|2020-02-20 15:30:00|21940.32|21940.32|21941.37|21941.37|21942.31|21942.31|21938.04|21938.04|0
1582212900000|2020-02-20 15:35:00|21941.33|21941.33|21946.73|21946.73|21946.97|21946.97|21940.8|21940.8|0
1582213200000|2020-02-20 15:40:00|21946.66|21946.66|21946.76|21946.76|21948.65|21948.65|21946.5|21946.5|0
1582213500000|2020-02-20 15:45:00|21946.8|21946.8|21939.73|21939.73|21947.5|21947.5|21939.49|21939.49|0
1582213800000|2020-02-20 15:50:00|21939.76|21939.76|21939.26|21939.26|21941.51|21941.51|21939.12|21939.12|0
1582214100000|2020-02-20 15:55:00|21939.23|21939.23|21933.74|21933.74|21939.85|21939.85|21933.25|21933.25|0
1582214400000|2020-02-20 16:00:00|21933.67|21933.67|21927.42|21927.42|21933.99|21933.99|21926.95|21926.95|0
1582214700000|2020-02-20 16:05:00|21927.5|21927.5|21925.18|21925.18|21931.29|21931.29|21924.91|21924.91|0
1582215000000|2020-02-20 16:10:00|21925.16|21925.16|21915.75|21915.75|21925.32|21925.32|21915.75|21915.75|0
1582215300000|2020-02-20 16:15:00|21915.68|21915.68|21904.3|21904.3|21915.68|21915.68|21902.44|21902.44|0
1582215600000|2020-02-20 16:20:00|21904.29|21904.29|21902.78|21902.78|21904.53|21904.53|21899.91|21899.91|0
1582215900000|2020-02-20 16:25:00|21902.72|21902.72|21874.91|21874.91|21902.75|21902.75|21874.78|21874.78|0
1582272900000|2020-02-21 08:15:00|21807.02|21807.02|21839.18|21839.18|21839.25|21839.25|21806.95|21806.95|0
1582273200000|2020-02-21 08:20:00|21839.29|21839.29|21839.91|21839.91|21844.8|21844.8|21837.68|21837.68|0
1582273500000|2020-02-21 08:25:00|21840.04|21840.04|21838.34|21838.34|21844.73|21844.73|21836.82|21836.82|0
1582273800000|2020-02-21 08:30:00|21839.06|21839.06|21868.49|21868.49|21870.18|21870.18|21839.06|21839.06|0
1582274100000|2020-02-21 08:35:00|21868.54|21868.54|21867.31|21867.31|21872.42|21872.42|21865.53|21865.53|0
1582274400000|2020-02-21 08:40:00|21867.37|21867.37|21871.4|21871.4|21873.71|21873.71|21866.87|21866.87|0
1582274700000|2020-02-21 08:45:00|21871.32|21871.32|21854.09|21854.09|21874.32|21874.32|21853.97|21853.97|0
1582275000000|2020-02-21 08:50:00|21854.04|21854.04|21841.86|21841.86|21854.04|21854.04|21841.79|21841.79|0
1582275300000|2020-02-21 08:55:00|21841.38|21841.38|21836.99|21836.99|21841.4|21841.4|21832.72|21832.72|0
1582275600000|2020-02-21 09:00:00|21837.01|21837.01|21841.23|21841.23|21847.97|21847.97|21836.99|21836.99|0
1582275900000|2020-02-21 09:05:00|21841.15|21841.15|21832.15|21832.15|21844.87|21844.87|21832.15|21832.15|0
1582276200000|2020-02-21 09:10:00|21832.26|21832.26|21825.44|21825.44|21833.04|21833.04|21825.35|21825.35|0
1582276500000|2020-02-21 09:15:00|21825.38|21825.38|21824.55|21824.55|21825.98|21825.98|21822.11|21822.11|0
1582276800000|2020-02-21 09:20:00|21824.61|21824.61|21822.73|21822.73|21825.11|21825.11|21822.18|21822.18|0
1582277100000|2020-02-21 09:25:00|21822.69|21822.69|21830.47|21830.47|21830.59|21830.59|21822.08|21822.08|0
1582277400000|2020-02-21 09:30:00|21830.34|21830.34|21827.23|21827.23|21832.62|21832.62|21823.09|21823.09|0
1582277700000|2020-02-21 09:35:00|21827.25|21827.25|21829.24|21829.24|21829.5|21829.5|21824.91|21824.91|0
1582278000000|2020-02-21 09:40:00|21829.3|21829.3|21834.41|21834.41|21834.44|21834.44|21826.48|21826.48|0
1582278300000|2020-02-21 09:45:00|21834.46|21834.46|21839.61|21839.61|21841.44|21841.44|21834.45|21834.45|0
1582278600000|2020-02-21 09:50:00|21839.6|21839.6|21835.02|21835.02|21840.58|21840.58|21834.9|21834.9|0
1582278900000|2020-02-21 09:55:00|21834.79|21834.79|21843.58|21843.58|21843.96|21843.96|21833.09|21833.09|0
1582279200000|2020-02-21 10:00:00|21843.89|21843.89|21855.13|21855.13|21858.04|21858.04|21843.43|21843.43|0
1582279500000|2020-02-21 10:05:00|21855.3|21855.3|21851.52|21851.52|21855.44|21855.44|21850.2|21850.2|0
1582279800000|2020-02-21 10:10:00|21851.55|21851.55|21857.18|21857.18|21857.18|21857.18|21851.01|21851.01|0
1582280100000|2020-02-21 10:15:00|21857.24|21857.24|21867.96|21867.96|21867.96|21867.96|21856.11|21856.11|0
1582280400000|2020-02-21 10:20:00|21867.93|21867.93|21878.14|21878.14|21878.35|21878.35|21867.67|21867.67|0
1582280700000|2020-02-21 10:25:00|21878.09|21878.09|21879.72|21879.72|21881.02|21881.02|21878.09|21878.09|0
1582281000000|2020-02-21 10:30:00|21879.77|21879.77|21873.31|21873.31|21880.68|21880.68|21872.46|21872.46|0
1582281300000|2020-02-21 10:35:00|21873.07|21873.07|21872.6|21872.6|21874.96|21874.96|21870.7|21870.7|0
1582281600000|2020-02-21 10:40:00|21872.49|21872.49|21867.17|21867.17|21872.83|21872.83|21866.91|21866.91|0
1582281900000|2020-02-21 10:45:00|21867.15|21867.15|21867.73|21867.73|21869.06|21869.06|21866.41|21866.41|0
1582282200000|2020-02-21 10:50:00|21867.63|21867.63|21876.05|21876.05|21876.05|21876.05|21867.28|21867.28|0
1582282500000|2020-02-21 10:55:00|21876.2|21876.2|21873.51|21873.51|21876.39|21876.39|21872.91|21872.91|0
1582282800000|2020-02-21 11:00:00|21873.39|21873.39|21871.05|21871.05|21874.37|21874.37|21870.73|21870.73|0
1582283100000|2020-02-21 11:05:00|21871.12|21871.12|21863.31|21863.31|21874.33|21874.33|21863.08|21863.08|0
1582283400000|2020-02-21 11:10:00|21863.39|21863.39|21861.85|21861.85|21864.62|21864.62|21861.67|21861.67|0
1582283700000|2020-02-21 11:15:00|21861.93|21861.93|21868.46|21868.46|21868.79|21868.79|21861.57|21861.57|0
1582284000000|2020-02-21 11:20:00|21868.5|21868.5|21860.17|21860.17|21868.58|21868.58|21860.17|21860.17|0
1582284300000|2020-02-21 11:25:00|21860.32|21860.32|21864.49|21864.49|21865.29|21865.29|21859.81|21859.81|0
1582284600000|2020-02-21 11:30:00|21864.63|21864.63|21867.73|21867.73|21871.2|21871.2|21864.63|21864.63|0
1582284900000|2020-02-21 11:35:00|21867.6|21867.6|21843.41|21843.41|21868|21868|21842.13|21842.13|0
1582285200000|2020-02-21 11:40:00|21843.5|21843.5|21849.6|21849.6|21849.87|21849.87|21842.39|21842.39|0
1582285500000|2020-02-21 11:45:00|21849.65|21849.65|21850.01|21850.01|21852.48|21852.48|21849.53|21849.53|0
1582285800000|2020-02-21 11:50:00|21849.99|21849.99|21838.09|21838.09|21850.04|21850.04|21837.56|21837.56|0
1582286100000|2020-02-21 11:55:00|21838.04|21838.04|21827.72|21827.72|21838.47|21838.47|21827.41|21827.41|0
1582286400000|2020-02-21 12:00:00|21827.82|21827.82|21828.13|21828.13|21828.4|21828.4|21820.44|21820.44|0
1582286700000|2020-02-21 12:05:00|21828.1|21828.1|21829.96|21829.96|21831.62|21831.62|21827.68|21827.68|0
1582287000000|2020-02-21 12:10:00|21829.75|21829.75|21836.29|21836.29|21836.45|21836.45|21829.75|21829.75|0
1582287300000|2020-02-21 12:15:00|21836.14|21836.14|21835.66|21835.66|21837.28|21837.28|21835.16|21835.16|0
1582287600000|2020-02-21 12:20:00|21835.73|21835.73|21838.67|21838.67|21840.82|21840.82|21835.41|21835.41|0
1582287900000|2020-02-21 12:25:00|21838.73|21838.73|21847.12|21847.12|21847.14|21847.14|21838.67|21838.67|0
1582288200000|2020-02-21 12:30:00|21847.2|21847.2|21844.47|21844.47|21848.18|21848.18|21842.71|21842.71|0
1582288500000|2020-02-21 12:35:00|21844.33|21844.33|21848.3|21848.3|21849.15|21849.15|21844.33|21844.33|0
1582288800000|2020-02-21 12:40:00|21848.37|21848.37|21847.95|21847.95|21848.88|21848.88|21847.54|21847.54|0
1582289100000|2020-02-21 12:45:00|21847.92|21847.92|21852.22|21852.22|21852.22|21852.22|21847.45|21847.45|0
1582289400000|2020-02-21 12:50:00|21852.49|21852.49|21853.09|21853.09|21853.19|21853.19|21850.77|21850.77|0
1582289700000|2020-02-21 12:55:00|21852.95|21852.95|21855.6|21855.6|21856.75|21856.75|21852.43|21852.43|0
1582290000000|2020-02-21 13:00:00|21855.56|21855.56|21853.78|21853.78|21858.06|21858.06|21853.67|21853.67|0
1582290300000|2020-02-21 13:05:00|21853.71|21853.71|21853.15|21853.15|21853.96|21853.96|21852.86|21852.86|0
1582290600000|2020-02-21 13:10:00|21853.21|21853.21|21850.02|21850.02|21853.36|21853.36|21849.05|21849.05|0
1582290900000|2020-02-21 13:15:00|21849.96|21849.96|21847.89|21847.89|21850.8|21850.8|21847.55|21847.55|0
1582291200000|2020-02-21 13:20:00|21847.78|21847.78|21844.56|21844.56|21847.81|21847.81|21844.49|21844.49|0
1582291500000|2020-02-21 13:25:00|21844.55|21844.55|21846.88|21846.88|21846.88|21846.88|21843.99|21843.99|0
1582291800000|2020-02-21 13:30:00|21847.02|21847.02|21846.43|21846.43|21848.95|21848.95|21845.11|21845.11|0
1582292100000|2020-02-21 13:35:00|21846.46|21846.46|21844.65|21844.65|21847.58|21847.58|21844.41|21844.41|0
1582292400000|2020-02-21 13:40:00|21844.76|21844.76|21847.94|21847.94|21850.05|21850.05|21844.73|21844.73|0
1582292700000|2020-02-21 13:45:00|21848.18|21848.18|21843.36|21843.36|21848.98|21848.98|21840.92|21840.92|0
1582293000000|2020-02-21 13:50:00|21843.24|21843.24|21844.96|21844.96|21845.04|21845.04|21843.14|21843.14|0
1582293300000|2020-02-21 13:55:00|21845.01|21845.01|21842.53|21842.53|21845.44|21845.44|21842.53|21842.53|0
1582293600000|2020-02-21 14:00:00|21842.32|21842.32|21844.13|21844.13|21844.94|21844.94|21841.96|21841.96|0
1582293900000|2020-02-21 14:05:00|21844.17|21844.17|21843.25|21843.25|21846.48|21846.48|21843.18|21843.18|0
1582294200000|2020-02-21 14:10:00|21843.01|21843.01|21844.58|21844.58|21847.13|21847.13|21842.53|21842.53|0
1582294500000|2020-02-21 14:15:00|21844.47|21844.47|21844.12|21844.12|21844.91|21844.91|21840.83|21840.83|0
1582294800000|2020-02-21 14:20:00|21844.16|21844.16|21850.68|21850.68|21851.94|21851.94|21844.16|21844.16|0
1582295100000|2020-02-21 14:25:00|21850.72|21850.72|21849.1|21849.1|21851.09|21851.09|21847.76|21847.76|0
1582295400000|2020-02-21 14:30:00|21849.11|21849.11|21839.27|21839.27|21849.93|21849.93|21838.18|21838.18|0
1582295700000|2020-02-21 14:35:00|21839.19|21839.19|21831.82|21831.82|21839.19|21839.19|21831.82|21831.82|0
1582296000000|2020-02-21 14:40:00|21831.7|21831.7|21822.92|21822.92|21831.7|21831.7|21821|21821|0
1582296300000|2020-02-21 14:45:00|21822.67|21822.67|21795.05|21795.05|21822.67|21822.67|21794.88|21794.88|0
1582296600000|2020-02-21 14:50:00|21794.96|21794.96|21798.55|21798.55|21805.01|21805.01|21793.84|21793.84|0
1582296900000|2020-02-21 14:55:00|21798.6|21798.6|21797.4|21797.4|21799.58|21799.58|21794.5|21794.5|0
1582297200000|2020-02-21 15:00:00|21797.45|21797.45|21782.46|21782.46|21800.66|21800.66|21782.33|21782.33|0
1582297500000|2020-02-21 15:05:00|21782.35|21782.35|21783|21783|21785.73|21785.73|21779.24|21779.24|0
1582297800000|2020-02-21 15:10:00|21782.93|21782.93|21779.73|21779.73|21784.04|21784.04|21775.93|21775.93|0
1582298100000|2020-02-21 15:15:00|21779.66|21779.66|21771.47|21771.47|21781.96|21781.96|21770.54|21770.54|0
1582298400000|2020-02-21 15:20:00|21771.45|21771.45|21774.87|21774.87|21775.54|21775.54|21767.54|21767.54|0
1582298700000|2020-02-21 15:25:00|21774.89|21774.89|21767.12|21767.12|21777.5|21777.5|21766.97|21766.97|0
1582299000000|2020-02-21 15:30:00|21767.06|21767.06|21754.24|21754.24|21767.06|21767.06|21753.46|21753.46|0
1582299300000|2020-02-21 15:35:00|21754.12|21754.12|21748.8|21748.8|21756.08|21756.08|21748.8|21748.8|0
1582299600000|2020-02-21 15:40:00|21748.78|21748.78|21742.64|21742.64|21749.28|21749.28|21742.21|21742.21|0
1582299900000|2020-02-21 15:45:00|21742.62|21742.62|21746.02|21746.02|21746.71|21746.71|21737.12|21737.12|0
1582300200000|2020-02-21 15:50:00|21746.07|21746.07|21751.61|21751.61|21751.76|21751.76|21744.88|21744.88|0
1582300500000|2020-02-21 15:55:00|21751.55|21751.55|21759.13|21759.13|21759.71|21759.71|21751.36|21751.36|0
1582300800000|2020-02-21 16:00:00|21759.23|21759.23|21770|21770|21770.5|21770.5|21759.23|21759.23|0
1582301100000|2020-02-21 16:05:00|21770.07|21770.07|21772.81|21772.81|21773.09|21773.09|21770.01|21770.01|0
1582301400000|2020-02-21 16:10:00|21772.88|21772.88|21776.03|21776.03|21776.93|21776.93|21770.76|21770.76|0
1582301700000|2020-02-21 16:15:00|21775.97|21775.97|21780.93|21780.93|21781.38|21781.38|21775.82|21775.82|0
1582302000000|2020-02-21 16:20:00|21780.98|21780.98|21792.85|21792.85|21793.26|21793.26|21779.75|21779.75|0
1582302300000|2020-02-21 16:25:00|21792.82|21792.82|21799.68|21799.68|21801.81|21801.81|21792.59|21792.59|0
1582532100000|2020-02-24 08:15:00|21386.37|21386.37|21377.05|21377.05|21388.57|21388.57|21375.53|21375.53|0
1582532400000|2020-02-24 08:20:00|21377.17|21377.17|21358.18|21358.18|21377.47|21377.47|21357.15|21357.15|0
1582532700000|2020-02-24 08:25:00|21358.39|21358.39|21343.87|21343.87|21358.39|21358.39|21343.87|21343.87|0
1582533000000|2020-02-24 08:30:00|21343.75|21343.75|21312.98|21312.98|21343.75|21343.75|21307.49|21307.49|0
1582533300000|2020-02-24 08:35:00|21313.1|21313.1|21308.16|21308.16|21315.08|21315.08|21306.88|21306.88|0
1582533600000|2020-02-24 08:40:00|21308.24|21308.24|21313.56|21313.56|21313.56|21313.56|21302.93|21302.93|0
1582533900000|2020-02-24 08:45:00|21313.6|21313.6|21315.87|21315.87|21320.61|21320.61|21304.63|21304.63|0
1582534200000|2020-02-24 08:50:00|21315.85|21315.85|21314.35|21314.35|21325.26|21325.26|21308.24|21308.24|0
1582534500000|2020-02-24 08:55:00|21314.45|21314.45|21303.16|21303.16|21317.73|21317.73|21303.16|21303.16|0
1582534800000|2020-02-24 09:00:00|21302.92|21302.92|21275.21|21275.21|21305.17|21305.17|21274.24|21274.24|0
1582535100000|2020-02-24 09:05:00|21275.08|21275.08|21254.28|21254.28|21275.48|21275.48|21253.87|21253.87|0
1582535400000|2020-02-24 09:10:00|21254.38|21254.38|21234.51|21234.51|21254.95|21254.95|21234.01|21234.01|0
1582535700000|2020-02-24 09:15:00|21234.38|21234.38|21215.65|21215.65|21234.45|21234.45|21215.62|21215.62|0
1582536000000|2020-02-24 09:20:00|21215.48|21215.48|21204.96|21204.96|21216.17|21216.17|21204.24|21204.24|0
1582536300000|2020-02-24 09:25:00|21205.03|21205.03|21183.37|21183.37|21205.31|21205.31|21182.51|21182.51|0
1582536600000|2020-02-24 09:30:00|21183.42|21183.42|21169.22|21169.22|21184.95|21184.95|21168.45|21168.45|0
1582536900000|2020-02-24 09:35:00|21169.21|21169.21|21165.48|21165.48|21170.03|21170.03|21160.9|21160.9|0
1582537200000|2020-02-24 09:40:00|21165.41|21165.41|21167.17|21167.17|21167.8|21167.8|21152.94|21152.94|0
1582537500000|2020-02-24 09:45:00|21167.29|21167.29|21188.34|21188.34|21188.34|21188.34|21167.29|21167.29|0
1582537800000|2020-02-24 09:50:00|21188.25|21188.25|21185.96|21185.96|21190.5|21190.5|21185.01|21185.01|0
1582538100000|2020-02-24 09:55:00|21185.92|21185.92|21187.72|21187.72|21192.18|21192.18|21185.85|21185.85|0
1582538400000|2020-02-24 10:00:00|21187.94|21187.94|21176.92|21176.92|21187.98|21187.98|21173.75|21173.75|0
1582538700000|2020-02-24 10:05:00|21176.95|21176.95|21171.39|21171.39|21177.61|21177.61|21169.52|21169.52|0
1582539000000|2020-02-24 10:10:00|21171.33|21171.33|21162.55|21162.55|21171.78|21171.78|21162.55|21162.55|0
1582539300000|2020-02-24 10:15:00|21162.49|21162.49|21159.9|21159.9|21162.92|21162.92|21159.79|21159.79|0
1582539600000|2020-02-24 10:20:00|21159.92|21159.92|21152.23|21152.23|21160.12|21160.12|21150.2|21150.2|0
1582539900000|2020-02-24 10:25:00|21152.38|21152.38|21145.96|21145.96|21153.37|21153.37|21145.04|21145.04|0
1582540200000|2020-02-24 10:30:00|21145.65|21145.65|21130.15|21130.15|21145.73|21145.73|21129.42|21129.42|0
1582540500000|2020-02-24 10:35:00|21130.11|21130.11|21116.55|21116.55|21130.11|21130.11|21116.07|21116.07|0
1582540800000|2020-02-24 10:40:00|21116.52|21116.52|21111.3|21111.3|21116.9|21116.9|21110.27|21110.27|0
1582541100000|2020-02-24 10:45:00|21111.49|21111.49|21107.71|21107.71|21115.11|21115.11|21106.97|21106.97|0
1582541400000|2020-02-24 10:50:00|21107.84|21107.84|21106.79|21106.79|21113.52|21113.52|21105.37|21105.37|0
1582541700000|2020-02-24 10:55:00|21106.86|21106.86|21100.34|21100.34|21107|21107|21100.34|21100.34|0
1582542000000|2020-02-24 11:00:00|21100.13|21100.13|21093.64|21093.64|21103.61|21103.61|21093.52|21093.52|0
1582542300000|2020-02-24 11:05:00|21093.59|21093.59|21076.57|21076.57|21096.09|21096.09|21076.4|21076.4|0
1582542600000|2020-02-24 11:10:00|21076.69|21076.69|21075.38|21075.38|21076.69|21076.69|21069.97|21069.97|0
1582542900000|2020-02-24 11:15:00|21075.49|21075.49|21073.95|21073.95|21075.97|21075.97|21065.11|21065.11|0
1582543200000|2020-02-24 11:20:00|21073.9|21073.9|21076.93|21076.93|21089.41|21089.41|21073.6|21073.6|0
1582543500000|2020-02-24 11:25:00|21076.84|21076.84|21077.51|21077.51|21078.03|21078.03|21069.3|21069.3|0
1582543800000|2020-02-24 11:30:00|21077.74|21077.74|21079.02|21079.02|21080.05|21080.05|21076.22|21076.22|0
1582544100000|2020-02-24 11:35:00|21078.87|21078.87|21094.13|21094.13|21094.13|21094.13|21078.23|21078.23|0
1582544400000|2020-02-24 11:40:00|21094.18|21094.18|21092.94|21092.94|21097.35|21097.35|21092.42|21092.42|0
1582544700000|2020-02-24 11:45:00|21093.06|21093.06|21090.68|21090.68|21094.31|21094.31|21090.06|21090.06|0
1582545000000|2020-02-24 11:50:00|21090.67|21090.67|21103.22|21103.22|21103.22|21103.22|21090.56|21090.56|0
1582545300000|2020-02-24 11:55:00|21103.37|21103.37|21109.37|21109.37|21110.93|21110.93|21103.37|21103.37|0
1582545600000|2020-02-24 12:00:00|21109.49|21109.49|21130.53|21130.53|21131.59|21131.59|21109.23|21109.23|0
1582545900000|2020-02-24 12:05:00|21130.71|21130.71|21141.55|21141.55|21142.11|21142.11|21130.56|21130.56|0
1582546200000|2020-02-24 12:10:00|21141.64|21141.64|21143.46|21143.46|21147.72|21147.72|21141.41|21141.41|0
1582546500000|2020-02-24 12:15:00|21143.37|21143.37|21149.2|21149.2|21149.2|21149.2|21139.31|21139.31|0
1582546800000|2020-02-24 12:20:00|21149.33|21149.33|21159.91|21159.91|21159.97|21159.97|21149.33|21149.33|0
1582547100000|2020-02-24 12:25:00|21159.8|21159.8|21167.13|21167.13|21168.18|21168.18|21159.8|21159.8|0
1582547400000|2020-02-24 12:30:00|21167.05|21167.05|21167.5|21167.5|21168.05|21168.05|21163.07|21163.07|0
1582547700000|2020-02-24 12:35:00|21167.54|21167.54|21163.84|21163.84|21167.79|21167.79|21163.84|21163.84|0
1582548000000|2020-02-24 12:40:00|21163.64|21163.64|21150.68|21150.68|21163.64|21163.64|21149.77|21149.77|0
1582548300000|2020-02-24 12:45:00|21150.59|21150.59|21148.13|21148.13|21150.62|21150.62|21145.91|21145.91|0
1582548600000|2020-02-24 12:50:00|21148.11|21148.11|21136.86|21136.86|21149.61|21149.61|21136.85|21136.85|0
1582548900000|2020-02-24 12:55:00|21136.78|21136.78|21134.09|21134.09|21136.78|21136.78|21131.8|21131.8|0
1582549200000|2020-02-24 13:00:00|21134.05|21134.05|21135.98|21135.98|21139.4|21139.4|21133.87|21133.87|0
1582549500000|2020-02-24 13:05:00|21135.89|21135.89|21132.75|21132.75|21135.89|21135.89|21132.34|21132.34|0
1582549800000|2020-02-24 13:10:00|21133.19|21133.19|21142.02|21142.02|21142.02|21142.02|21132.74|21132.74|0
1582550100000|2020-02-24 13:15:00|21142.05|21142.05|21141.82|21141.82|21146.08|21146.08|21141.82|21141.82|0
1582550400000|2020-02-24 13:20:00|21141.62|21141.62|21131.2|21131.2|21141.62|21141.62|21130.97|21130.97|0
1582550700000|2020-02-24 13:25:00|21131.11|21131.11|21122.61|21122.61|21131.41|21131.41|21121.62|21121.62|0
1582551000000|2020-02-24 13:30:00|21122.69|21122.69|21102.44|21102.44|21125|21125|21102.07|21102.07|0
1582551300000|2020-02-24 13:35:00|21102.37|21102.37|21105.59|21105.59|21107.43|21107.43|21101.68|21101.68|0
1582551600000|2020-02-24 13:40:00|21105.65|21105.65|21095.99|21095.99|21105.74|21105.74|21093.57|21093.57|0
1582551900000|2020-02-24 13:45:00|21095.97|21095.97|21085.08|21085.08|21096.01|21096.01|21084.93|21084.93|0
1582552200000|2020-02-24 13:50:00|21085.19|21085.19|21077.96|21077.96|21085.38|21085.38|21077.93|21077.93|0
1582552500000|2020-02-24 13:55:00|21077.99|21077.99|21078|21078|21080.21|21080.21|21076.57|21076.57|0
1582552800000|2020-02-24 14:00:00|21077.7|21077.7|21081.85|21081.85|21082.1|21082.1|21077.51|21077.51|0
1582553100000|2020-02-24 14:05:00|21081.89|21081.89|21068.39|21068.39|21081.98|21081.98|21068.39|21068.39|0
1582553400000|2020-02-24 14:10:00|21068.31|21068.31|21054.03|21054.03|21068.36|21068.36|21054.03|21054.03|0
1582553700000|2020-02-24 14:15:00|21054.08|21054.08|21044.62|21044.62|21054.08|21054.08|21043.69|21043.69|0
1582554000000|2020-02-24 14:20:00|21044.59|21044.59|21031.24|21031.24|21044.59|21044.59|21031.24|21031.24|0
1582554300000|2020-02-24 14:25:00|21031.09|21031.09|21025.86|21025.86|21033.65|21033.65|21024.8|21024.8|0
1582554600000|2020-02-24 14:30:00|21025.73|21025.73|21066.34|21066.34|21066.34|21066.34|21024.73|21024.73|0
1582554900000|2020-02-24 14:35:00|21066.59|21066.59|21078.91|21078.91|21078.95|21078.95|21066.08|21066.08|0
1582555200000|2020-02-24 14:40:00|21079.02|21079.02|21078.59|21078.59|21079.48|21079.48|21063.05|21063.05|0
1582555500000|2020-02-24 14:45:00|21078.61|21078.61|21084.46|21084.46|21088.87|21088.87|21078.61|21078.61|0
1582555800000|2020-02-24 14:50:00|21084.51|21084.51|21096.65|21096.65|21096.74|21096.74|21081.63|21081.63|0
1582556100000|2020-02-24 14:55:00|21096.86|21096.86|21093.86|21093.86|21097.79|21097.79|21089.31|21089.31|0
1582556400000|2020-02-24 15:00:00|21093.95|21093.95|21106.39|21106.39|21107.32|21107.32|21091.99|21091.99|0
1582556700000|2020-02-24 15:05:00|21106.51|21106.51|21119.93|21119.93|21120.05|21120.05|21106.22|21106.22|0
1582557000000|2020-02-24 15:10:00|21119.92|21119.92|21126.8|21126.8|21126.8|21126.8|21116.45|21116.45|0
1582557300000|2020-02-24 15:15:00|21126.51|21126.51|21121.85|21121.85|21127.52|21127.52|21121.8|21121.8|0
1582557600000|2020-02-24 15:20:00|21121.74|21121.74|21110.35|21110.35|21121.88|21121.88|21110.15|21110.15|0
1582557900000|2020-02-24 15:25:00|21110.24|21110.24|21102.63|21102.63|21112.03|21112.03|21102.63|21102.63|0
1582558200000|2020-02-24 15:30:00|21102.6|21102.6|21092.64|21092.64|21102.69|21102.69|21092.26|21092.26|0
1582558500000|2020-02-24 15:35:00|21092.7|21092.7|21085.69|21085.69|21093.21|21093.21|21085.32|21085.32|0
1582558800000|2020-02-24 15:40:00|21085.73|21085.73|21093.98|21093.98|21094.19|21094.19|21082.09|21082.09|0
1582559100000|2020-02-24 15:45:00|21094.09|21094.09|21109.14|21109.14|21109.23|21109.23|21092.46|21092.46|0
1582559400000|2020-02-24 15:50:00|21109.28|21109.28|21118.28|21118.28|21122.43|21122.43|21109.28|21109.28|0
1582559700000|2020-02-24 15:55:00|21118.23|21118.23|21120.37|21120.37|21121.18|21121.18|21112.06|21112.06|0
1582560000000|2020-02-24 16:00:00|21120.38|21120.38|21110.09|21110.09|21120.92|21120.92|21109.1|21109.1|0
1582560300000|2020-02-24 16:05:00|21110.01|21110.01|21112.08|21112.08|21117.86|21117.86|21108.35|21108.35|0
1582560600000|2020-02-24 16:10:00|21112.14|21112.14|21107.45|21107.45|21112.14|21112.14|21106.17|21106.17|0
1582560900000|2020-02-24 16:15:00|21107.31|21107.31|21116.91|21116.91|21120.71|21120.71|21106.83|21106.83|0
1582561200000|2020-02-24 16:20:00|21117.08|21117.08|21115.49|21115.49|21121|21121|21111.46|21111.46|0
1582561500000|2020-02-24 16:25:00|21115.54|21115.54|21109.94|21109.94|21116.86|21116.86|21109.11|21109.11|0
1582618500000|2020-02-25 08:15:00|21262.94|21262.94|21252.04|21252.04|21264.79|21264.79|21251.55|21251.55|0
1582618800000|2020-02-25 08:20:00|21252.18|21252.18|21251.9|21251.9|21255.63|21255.63|21246.61|21246.61|0
1582619100000|2020-02-25 08:25:00|21251.84|21251.84|21227.94|21227.94|21251.86|21251.86|21227.88|21227.88|0
1582619400000|2020-02-25 08:30:00|21227.87|21227.87|21245.28|21245.28|21245.28|21245.28|21225.4|21225.4|0
1582619700000|2020-02-25 08:35:00|21245.19|21245.19|21218.49|21218.49|21249.9|21249.9|21218.39|21218.39|0
1582620000000|2020-02-25 08:40:00|21218.4|21218.4|21198.22|21198.22|21222.36|21222.36|21198.22|21198.22|0
1582620300000|2020-02-25 08:45:00|21198.11|21198.11|21186.19|21186.19|21199.64|21199.64|21185.78|21185.78|0
1582620600000|2020-02-25 08:50:00|21186.16|21186.16|21182.5|21182.5|21188.12|21188.12|21182.5|21182.5|0
1582620900000|2020-02-25 08:55:00|21182.66|21182.66|21163.68|21163.68|21182.66|21182.66|21163.68|21163.68|0
1582621200000|2020-02-25 09:00:00|21163.54|21163.54|21163.29|21163.29|21173.55|21173.55|21162.66|21162.66|0
1582621500000|2020-02-25 09:05:00|21163.17|21163.17|21128.35|21128.35|21163.17|21163.17|21128.07|21128.07|0
1582621800000|2020-02-25 09:10:00|21128.2|21128.2|21103.28|21103.28|21128.69|21128.69|21103|21103|0
1582622100000|2020-02-25 09:15:00|21103.33|21103.33|21102.97|21102.97|21113.44|21113.44|21100.69|21100.69|0
1582622400000|2020-02-25 09:20:00|21102.91|21102.91|21093.24|21093.24|21103.25|21103.25|21089.65|21089.65|0
1582622700000|2020-02-25 09:25:00|21093.43|21093.43|21089.8|21089.8|21098.42|21098.42|21089.33|21089.33|0
1582623000000|2020-02-25 09:30:00|21089.94|21089.94|21075.82|21075.82|21090.85|21090.85|21075.74|21075.74|0
1582623300000|2020-02-25 09:35:00|21075.7|21075.7|21063.41|21063.41|21075.75|21075.75|21063.41|21063.41|0
1582623600000|2020-02-25 09:40:00|21063.45|21063.45|21047.33|21047.33|21063.49|21063.49|21047.11|21047.11|0
1582623900000|2020-02-25 09:45:00|21047.2|21047.2|21037.94|21037.94|21049.23|21049.23|21037.84|21037.84|0
1582624200000|2020-02-25 09:50:00|21037.69|21037.69|21036.58|21036.58|21037.85|21037.85|21030.71|21030.71|0
1582624500000|2020-02-25 09:55:00|21036.73|21036.73|21025.46|21025.46|21038.12|21038.12|21025.3|21025.3|0
1582624800000|2020-02-25 10:00:00|21025.49|21025.49|21023.66|21023.66|21025.96|21025.96|21018.9|21018.9|0
1582625100000|2020-02-25 10:05:00|21023.49|21023.49|21023.34|21023.34|21029.46|21029.46|21022.82|21022.82|0
1582625400000|2020-02-25 10:10:00|21023.33|21023.33|21021.92|21021.92|21027.55|21027.55|21018.85|21018.85|0
1582625700000|2020-02-25 10:15:00|21021.82|21021.82|21017.83|21017.83|21021.82|21021.82|21017.07|21017.07|0
1582626000000|2020-02-25 10:20:00|21017.99|21017.99|21007.85|21007.85|21021.82|21021.82|21007.85|21007.85|0
1582626300000|2020-02-25 10:25:00|21007.59|21007.59|20988.43|20988.43|21007.91|21007.91|20988.43|20988.43|0
1582626600000|2020-02-25 10:30:00|20988.39|20988.39|20975.89|20975.89|20988.39|20988.39|20975.01|20975.01|0
1582626900000|2020-02-25 10:35:00|20976.18|20976.18|20973.57|20973.57|20981.88|20981.88|20973.49|20973.49|0
1582627200000|2020-02-25 10:40:00|20973.54|20973.54|20955.87|20955.87|20973.54|20973.54|20955.87|20955.87|0
1582627500000|2020-02-25 10:45:00|20955.7|20955.7|20953.36|20953.36|20956.82|20956.82|20941.77|20941.77|0
1582627800000|2020-02-25 10:50:00|20953.42|20953.42|20962.33|20962.33|20962.56|20962.56|20953.42|20953.42|0
1582628100000|2020-02-25 10:55:00|20962.51|20962.51|20963.95|20963.95|20971.53|20971.53|20962.49|20962.49|0
1582628400000|2020-02-25 11:00:00|20963.62|20963.62|20943.25|20943.25|20963.86|20963.86|20943.17|20943.17|0
1582628700000|2020-02-25 11:05:00|20943.42|20943.42|20934.83|20934.83|20944.85|20944.85|20934.13|20934.13|0
1582629000000|2020-02-25 11:10:00|20934.85|20934.85|20947.91|20947.91|20947.91|20947.91|20934.47|20934.47|0
1582629300000|2020-02-25 11:15:00|20948.05|20948.05|20951.95|20951.95|20952.22|20952.22|20948.05|20948.05|0
1582629600000|2020-02-25 11:20:00|20952|20952|20948.64|20948.64|20956.38|20956.38|20948.64|20948.64|0
1582629900000|2020-02-25 11:25:00|20948.43|20948.43|20957.63|20957.63|20957.79|20957.79|20945.43|20945.43|0
1582630200000|2020-02-25 11:30:00|20957.65|20957.65|20979.52|20979.52|20979.52|20979.52|20957.65|20957.65|0
1582630500000|2020-02-25 11:35:00|20979.58|20979.58|20995.62|20995.62|20996.09|20996.09|20979.58|20979.58|0
1582630800000|2020-02-25 11:40:00|20995.72|20995.72|20993.05|20993.05|20998.54|20998.54|20991.36|20991.36|0
1582631100000|2020-02-25 11:45:00|20993.03|20993.03|20995.33|20995.33|20997.43|20997.43|20992.9|20992.9|0
1582631400000|2020-02-25 11:50:00|20995.16|20995.16|21001.7|21001.7|21003.32|21003.32|20994.4|20994.4|0
1582631700000|2020-02-25 11:55:00|21001.75|21001.75|20987.12|20987.12|21002.4|21002.4|20984.68|20984.68|0
1582632000000|2020-02-25 12:00:00|20986.89|20986.89|20979.49|20979.49|20987.46|20987.46|20978.54|20978.54|0
1582632300000|2020-02-25 12:05:00|20979.39|20979.39|20980.56|20980.56|20985.22|20985.22|20979.28|20979.28|0
1582632600000|2020-02-25 12:10:00|20980.53|20980.53|20970.19|20970.19|20980.67|20980.67|20969.76|20969.76|0
1582632900000|2020-02-25 12:15:00|20970.22|20970.22|20973.04|20973.04|20973.46|20973.46|20968.93|20968.93|0
1582633200000|2020-02-25 12:20:00|20972.96|20972.96|20983.66|20983.66|20984.64|20984.64|20969.4|20969.4|0
1582633500000|2020-02-25 12:25:00|20983.75|20983.75|20987.53|20987.53|20990.03|20990.03|20983.22|20983.22|0
1582633800000|2020-02-25 12:30:00|20987.49|20987.49|20988.14|20988.14|20990.64|20990.64|20985.65|20985.65|0
1582634100000|2020-02-25 12:35:00|20988.02|20988.02|21007.93|21007.93|21007.93|21007.93|20988.02|20988.02|0
1582634400000|2020-02-25 12:40:00|21008.01|21008.01|21001.55|21001.55|21008.04|21008.04|21001.02|21001.02|0
1582634700000|2020-02-25 12:45:00|21001.49|21001.49|21011.2|21011.2|21011.55|21011.55|21001.49|21001.49|0
1582635000000|2020-02-25 12:50:00|21011.06|21011.06|21024.22|21024.22|21024.59|21024.59|21009.94|21009.94|0
1582635300000|2020-02-25 12:55:00|21024.26|21024.26|21016.15|21016.15|21024.33|21024.33|21015.91|21015.91|0
1582635600000|2020-02-25 13:00:00|21016.3|21016.3|21009.09|21009.09|21016.62|21016.62|21008.98|21008.98|0
1582635900000|2020-02-25 13:05:00|21009.01|21009.01|21009.99|21009.99|21013.29|21013.29|21008.26|21008.26|0
1582636200000|2020-02-25 13:10:00|21010.01|21010.01|21004.94|21004.94|21014.22|21014.22|21004.94|21004.94|0
1582636500000|2020-02-25 13:15:00|21004.83|21004.83|20994.43|20994.43|21004.83|21004.83|20992.97|20992.97|0
1582636800000|2020-02-25 13:20:00|20994.15|20994.15|20980.86|20980.86|20995.16|20995.16|20980.14|20980.14|0
1582637100000|2020-02-25 13:25:00|20980.78|20980.78|20970.51|20970.51|20981.67|20981.67|20970.51|20970.51|0
1582637400000|2020-02-25 13:30:00|20970.66|20970.66|20960.61|20960.61|20970.66|20970.66|20951.94|20951.94|0
1582637700000|2020-02-25 13:35:00|20960.75|20960.75|20960.61|20960.61|20966.77|20966.77|20959.96|20959.96|0
1582638000000|2020-02-25 13:40:00|20960.53|20960.53|20958.8|20958.8|20962.08|20962.08|20958.31|20958.31|0
1582638300000|2020-02-25 13:45:00|20958.77|20958.77|20948.74|20948.74|20959.4|20959.4|20948.16|20948.16|0
1582638600000|2020-02-25 13:50:00|20948.8|20948.8|20942.91|20942.91|20948.83|20948.83|20939.76|20939.76|0
1582638900000|2020-02-25 13:55:00|20943.06|20943.06|20946.18|20946.18|20951.42|20951.42|20943.04|20943.04|0
1582639200000|2020-02-25 14:00:00|20946.24|20946.24|20942.16|20942.16|20948.05|20948.05|20939.73|20939.73|0
1582639500000|2020-02-25 14:05:00|20942.23|20942.23|20929.48|20929.48|20942.27|20942.27|20929.28|20929.28|0
1582639800000|2020-02-25 14:10:00|20929.15|20929.15|20923.19|20923.19|20930.81|20930.81|20922.62|20922.62|0
1582640100000|2020-02-25 14:15:00|20923.21|20923.21|20929.53|20929.53|20930.35|20930.35|20922.41|20922.41|0
1582640400000|2020-02-25 14:20:00|20929.64|20929.64|20935.84|20935.84|20936.13|20936.13|20929.64|20929.64|0
1582640700000|2020-02-25 14:25:00|20935.87|20935.87|20929.54|20929.54|20936.58|20936.58|20927.23|20927.23|0
1582641000000|2020-02-25 14:30:00|20929.56|20929.56|20917.53|20917.53|20935.99|20935.99|20917.53|20917.53|0
1582641300000|2020-02-25 14:35:00|20917.49|20917.49|20923.85|20923.85|20927.95|20927.95|20916.99|20916.99|0
1582641600000|2020-02-25 14:40:00|20923.75|20923.75|20887.41|20887.41|20923.75|20923.75|20886.69|20886.69|0
1582641900000|2020-02-25 14:45:00|20887.25|20887.25|20858.91|20858.91|20887.29|20887.29|20855.29|20855.29|0
1582642200000|2020-02-25 14:50:00|20858.96|20858.96|20873.76|20873.76|20874.45|20874.45|20855.71|20855.71|0
1582642500000|2020-02-25 14:55:00|20873.52|20873.52|20879.4|20879.4|20880.54|20880.54|20867.92|20867.92|0
1582642800000|2020-02-25 15:00:00|20878.94|20878.94|20867.46|20867.46|20884.03|20884.03|20865.66|20865.66|0
1582643100000|2020-02-25 15:05:00|20867.5|20867.5|20879.21|20879.21|20882.33|20882.33|20867.5|20867.5|0
1582643400000|2020-02-25 15:10:00|20879|20879|20855.89|20855.89|20879.04|20879.04|20854.77|20854.77|0
1582643700000|2020-02-25 15:15:00|20855.95|20855.95|20837.96|20837.96|20862.41|20862.41|20837.64|20837.64|0
1582644000000|2020-02-25 15:20:00|20837.98|20837.98|20831.67|20831.67|20838.56|20838.56|20831.67|20831.67|0
1582644300000|2020-02-25 15:25:00|20831.91|20831.91|20770.3|20770.3|20831.91|20831.91|20770.05|20770.05|0
1582644600000|2020-02-25 15:30:00|20770.36|20770.36|20732.32|20732.32|20775.03|20775.03|20728.21|20728.21|0
1582644900000|2020-02-25 15:35:00|20732.39|20732.39|20757.75|20757.75|20758.52|20758.52|20712.22|20712.22|0
1582645200000|2020-02-25 15:40:00|20757.95|20757.95|20778.19|20778.19|20778.19|20778.19|20751.95|20751.95|0
1582645500000|2020-02-25 15:45:00|20778.04|20778.04|20758.37|20758.37|20785.72|20785.72|20758.15|20758.15|0
1582645800000|2020-02-25 15:50:00|20758.42|20758.42|20728.77|20728.77|20758.99|20758.99|20718.84|20718.84|0
1582646100000|2020-02-25 15:55:00|20728.82|20728.82|20732.89|20732.89|20733.23|20733.23|20725.14|20725.14|0
1582646400000|2020-02-25 16:00:00|20732.98|20732.98|20716.46|20716.46|20745.29|20745.29|20714.28|20714.28|0
1582646700000|2020-02-25 16:05:00|20716.49|20716.49|20723.69|20723.69|20732.51|20732.51|20716.49|20716.49|0
1582647000000|2020-02-25 16:10:00|20723.66|20723.66|20720.46|20720.46|20726.82|20726.82|20717.48|20717.48|0
1582647300000|2020-02-25 16:15:00|20720.36|20720.36|20711.11|20711.11|20720.4|20720.4|20706.73|20706.73|0
1582647600000|2020-02-25 16:20:00|20710.83|20710.83|20703.94|20703.94|20710.95|20710.95|20697.01|20697.01|0
1582647900000|2020-02-25 16:25:00|20704|20704|20737.6|20737.6|20738.62|20738.62|20702.42|20702.42|0
1582704900000|2020-02-26 08:15:00|20557.46|20557.46|20524.16|20524.16|20558.31|20558.31|20513.38|20513.38|0
1582705200000|2020-02-26 08:20:00|20524.07|20524.07|20523.27|20523.27|20538.03|20538.03|20516.97|20516.97|0
1582705500000|2020-02-26 08:25:00|20523.18|20523.18|20519.5|20519.5|20523.57|20523.57|20511.67|20511.67|0
1582705800000|2020-02-26 08:30:00|20519.74|20519.74|20521.29|20521.29|20543.09|20543.09|20518.85|20518.85|0
1582706100000|2020-02-26 08:35:00|20521.06|20521.06|20514.54|20514.54|20526.38|20526.38|20514.5|20514.5|0
1582706400000|2020-02-26 08:40:00|20514|20514|20457.83|20457.83|20514.06|20514.06|20457.17|20457.17|0
1582706700000|2020-02-26 08:45:00|20457.96|20457.96|20418.11|20418.11|20458.53|20458.53|20414.94|20414.94|0
1582707000000|2020-02-26 08:50:00|20418.26|20418.26|20403.02|20403.02|20421.45|20421.45|20396.44|20396.44|0
1582707300000|2020-02-26 08:55:00|20402.86|20402.86|20391.9|20391.9|20403.69|20403.69|20387.93|20387.93|0
1582707600000|2020-02-26 09:00:00|20391.77|20391.77|20345.76|20345.76|20391.98|20391.98|20345.76|20345.76|0
1582707900000|2020-02-26 09:05:00|20345.82|20345.82|20269.4|20269.4|20345.82|20345.82|20267.26|20267.26|0
1582708200000|2020-02-26 09:10:00|20269.55|20269.55|20254.4|20254.4|20270.57|20270.57|20233.11|20233.11|0
1582708500000|2020-02-26 09:15:00|20254.36|20254.36|20277.91|20277.91|20283.2|20283.2|20247.33|20247.33|0
1582708800000|2020-02-26 09:20:00|20277.86|20277.86|20305.57|20305.57|20305.6|20305.6|20254.36|20254.36|0
1582709100000|2020-02-26 09:25:00|20305.51|20305.51|20302.95|20302.95|20305.57|20305.57|20300.76|20300.76|0
1582709400000|2020-02-26 09:30:00|20303.01|20303.01|20304.67|20304.67|20305.04|20305.04|20288.4|20288.4|0
1582709700000|2020-02-26 09:35:00|20304.54|20304.54|20348.72|20348.72|20350.71|20350.71|20303.22|20303.22|0
1582710000000|2020-02-26 09:40:00|20348.6|20348.6|20359.09|20359.09|20372.81|20372.81|20346.64|20346.64|0
1582710300000|2020-02-26 09:45:00|20358.97|20358.97|20357.05|20357.05|20364.51|20364.51|20355.03|20355.03|0
1582710600000|2020-02-26 09:50:00|20357.17|20357.17|20376.13|20376.13|20376.16|20376.16|20356.95|20356.95|0
1582710900000|2020-02-26 09:55:00|20376.06|20376.06|20356.02|20356.02|20376.45|20376.45|20354.28|20354.28|0
1582711200000|2020-02-26 10:00:00|20356.07|20356.07|20384.51|20384.51|20384.69|20384.69|20356.07|20356.07|0
1582711500000|2020-02-26 10:05:00|20384.63|20384.63|20427.47|20427.47|20427.47|20427.47|20384.52|20384.52|0
1582711800000|2020-02-26 10:10:00|20427.67|20427.67|20417.36|20417.36|20432.64|20432.64|20417.36|20417.36|0
1582712100000|2020-02-26 10:15:00|20417.29|20417.29|20422.28|20422.28|20422.57|20422.57|20413.02|20413.02|0
1582712400000|2020-02-26 10:20:00|20422.2|20422.2|20420.15|20420.15|20432.68|20432.68|20418.65|20418.65|0
1582712700000|2020-02-26 10:25:00|20420.2|20420.2|20436.06|20436.06|20438.15|20438.15|20418.85|20418.85|0
1582713000000|2020-02-26 10:30:00|20435.94|20435.94|20451.51|20451.51|20451.91|20451.91|20432.76|20432.76|0
1582713300000|2020-02-26 10:35:00|20451.71|20451.71|20442.71|20442.71|20454.01|20454.01|20442.68|20442.68|0
1582713600000|2020-02-26 10:40:00|20442.64|20442.64|20439.16|20439.16|20442.68|20442.68|20433.59|20433.59|0
1582713900000|2020-02-26 10:45:00|20439.05|20439.05|20397.88|20397.88|20442.66|20442.66|20397.88|20397.88|0
1582714200000|2020-02-26 10:50:00|20397.74|20397.74|20378.29|20378.29|20397.74|20397.74|20377.98|20377.98|0
1582714500000|2020-02-26 10:55:00|20378.16|20378.16|20371.04|20371.04|20384.65|20384.65|20370.29|20370.29|0
1582714800000|2020-02-26 11:00:00|20371.19|20371.19|20363.74|20363.74|20372.25|20372.25|20360.99|20360.99|0
1582715100000|2020-02-26 11:05:00|20363.84|20363.84|20395.72|20395.72|20397.18|20397.18|20363.67|20363.67|0
1582715400000|2020-02-26 11:10:00|20395.76|20395.76|20399.43|20399.43|20401.25|20401.25|20386.75|20386.75|0
1582715700000|2020-02-26 11:15:00|20399.3|20399.3|20399.3|20399.3|20402.01|20402.01|20395.68|20395.68|0
1582716000000|2020-02-26 11:20:00|20399.55|20399.55|20416.63|20416.63|20417.91|20417.91|20399.55|20399.55|0
1582716300000|2020-02-26 11:25:00|20416.87|20416.87|20426.99|20426.99|20427.28|20427.28|20415.23|20415.23|0
1582716600000|2020-02-26 11:30:00|20426.89|20426.89|20428.35|20428.35|20434.48|20434.48|20426.35|20426.35|0
1582716900000|2020-02-26 11:35:00|20428.42|20428.42|20445.34|20445.34|20446.09|20446.09|20427.83|20427.83|0
1582717200000|2020-02-26 11:40:00|20445.6|20445.6|20467.05|20467.05|20469.83|20469.83|20445.6|20445.6|0
1582717500000|2020-02-26 11:45:00|20467.1|20467.1|20455.06|20455.06|20467.15|20467.15|20454.93|20454.93|0
1582717800000|2020-02-26 11:50:00|20455.1|20455.1|20449.66|20449.66|20458.47|20458.47|20448.95|20448.95|0
1582718100000|2020-02-26 11:55:00|20449.84|20449.84|20433.04|20433.04|20449.84|20449.84|20433.04|20433.04|0
1582718400000|2020-02-26 12:00:00|20432.95|20432.95|20444.59|20444.59|20453.1|20453.1|20431.43|20431.43|0
1582718700000|2020-02-26 12:05:00|20444.49|20444.49|20459.52|20459.52|20459.52|20459.52|20444.01|20444.01|0
1582719000000|2020-02-26 12:10:00|20459.64|20459.64|20428.5|20428.5|20464.38|20464.38|20428.24|20428.24|0
1582719300000|2020-02-26 12:15:00|20428.51|20428.51|20419.05|20419.05|20429.46|20429.46|20418.31|20418.31|0
1582719600000|2020-02-26 12:20:00|20418.97|20418.97|20405.35|20405.35|20419.85|20419.85|20404.74|20404.74|0
1582719900000|2020-02-26 12:25:00|20405.39|20405.39|20412.03|20412.03|20415.01|20415.01|20403.58|20403.58|0
1582720200000|2020-02-26 12:30:00|20412.05|20412.05|20398.93|20398.93|20412.61|20412.61|20397.86|20397.86|0
1582720500000|2020-02-26 12:35:00|20398.92|20398.92|20388.97|20388.97|20399.66|20399.66|20388.58|20388.58|0
1582720800000|2020-02-26 12:40:00|20389.02|20389.02|20396.63|20396.63|20398.31|20398.31|20388.9|20388.9|0
1582721100000|2020-02-26 12:45:00|20396.66|20396.66|20394.2|20394.2|20398.79|20398.79|20387.97|20387.97|0
1582721400000|2020-02-26 12:50:00|20394.22|20394.22|20410.49|20410.49|20410.98|20410.98|20394.15|20394.15|0
1582721700000|2020-02-26 12:55:00|20410.25|20410.25|20411.43|20411.43|20413.22|20413.22|20400.68|20400.68|0
1582722000000|2020-02-26 13:00:00|20411.54|20411.54|20417.55|20417.55|20417.66|20417.66|20411.14|20411.14|0
1582722300000|2020-02-26 13:05:00|20417.44|20417.44|20415.35|20415.35|20426.13|20426.13|20414.94|20414.94|0
1582722600000|2020-02-26 13:10:00|20415.53|20415.53|20410.78|20410.78|20417.2|20417.2|20410.09|20410.09|0
1582722900000|2020-02-26 13:15:00|20410.73|20410.73|20418.61|20418.61|20418.61|20418.61|20404.7|20404.7|0
1582723200000|2020-02-26 13:20:00|20418.65|20418.65|20433.67|20433.67|20433.75|20433.75|20418.65|20418.65|0
1582723500000|2020-02-26 13:25:00|20433.71|20433.71|20442.12|20442.12|20442.54|20442.54|20433.07|20433.07|0
1582723800000|2020-02-26 13:30:00|20441.94|20441.94|20460.67|20460.67|20460.78|20460.78|20438.29|20438.29|0
1582724100000|2020-02-26 13:35:00|20460.69|20460.69|20478.7|20478.7|20480.72|20480.72|20459.74|20459.74|0
1582724400000|2020-02-26 13:40:00|20478.78|20478.78|20458.54|20458.54|20479.21|20479.21|20458.35|20458.35|0
1582724700000|2020-02-26 13:45:00|20458.41|20458.41|20455.88|20455.88|20458.61|20458.61|20452.2|20452.2|0
1582725000000|2020-02-26 13:50:00|20455.67|20455.67|20442.46|20442.46|20456.87|20456.87|20441.94|20441.94|0
1582725300000|2020-02-26 13:55:00|20442.5|20442.5|20445.89|20445.89|20446.29|20446.29|20439.8|20439.8|0
1582725600000|2020-02-26 14:00:00|20445.94|20445.94|20451.68|20451.68|20455.48|20455.48|20445.94|20445.94|0
1582725900000|2020-02-26 14:05:00|20451.54|20451.54|20448.62|20448.62|20451.85|20451.85|20443.09|20443.09|0
1582726200000|2020-02-26 14:10:00|20448.61|20448.61|20449.77|20449.77|20455.76|20455.76|20446.25|20446.25|0
1582726500000|2020-02-26 14:15:00|20449.82|20449.82|20456.82|20456.82|20457.2|20457.2|20449.82|20449.82|0
1582726800000|2020-02-26 14:20:00|20456.88|20456.88|20478.62|20478.62|20478.62|20478.62|20456.84|20456.84|0
1582727100000|2020-02-26 14:25:00|20478.64|20478.64|20477.55|20477.55|20480.77|20480.77|20476.67|20476.67|0
1582727400000|2020-02-26 14:30:00|20477.58|20477.58|20492.1|20492.1|20499.44|20499.44|20472.22|20472.22|0
1582727700000|2020-02-26 14:35:00|20491.81|20491.81|20534.42|20534.42|20534.46|20534.46|20487.83|20487.83|0
1582728000000|2020-02-26 14:40:00|20534.54|20534.54|20569.48|20569.48|20571.05|20571.05|20534.06|20534.06|0
1582728300000|2020-02-26 14:45:00|20569.58|20569.58|20547.9|20547.9|20571.77|20571.77|20547.72|20547.72|0
1582728600000|2020-02-26 14:50:00|20547.84|20547.84|20558.55|20558.55|20559.04|20559.04|20536.17|20536.17|0
1582728900000|2020-02-26 14:55:00|20558.58|20558.58|20538.55|20538.55|20558.76|20558.76|20538.55|20538.55|0
1582729200000|2020-02-26 15:00:00|20538.21|20538.21|20514.7|20514.7|20538.21|20538.21|20513.09|20513.09|0
1582729500000|2020-02-26 15:05:00|20514.68|20514.68|20528.19|20528.19|20528.19|20528.19|20510.61|20510.61|0
1582729800000|2020-02-26 15:10:00|20528.13|20528.13|20538.42|20538.42|20538.42|20538.42|20512.84|20512.84|0
1582730100000|2020-02-26 15:15:00|20538.5|20538.5|20561.81|20561.81|20568.49|20568.49|20537.65|20537.65|0
1582730400000|2020-02-26 15:20:00|20562.01|20562.01|20544.48|20544.48|20567.2|20567.2|20542.89|20542.89|0
1582730700000|2020-02-26 15:25:00|20544.55|20544.55|20535.87|20535.87|20549.6|20549.6|20535.86|20535.86|0
1582731000000|2020-02-26 15:30:00|20535.79|20535.79|20546.19|20546.19|20549.19|20549.19|20534.05|20534.05|0
1582731300000|2020-02-26 15:35:00|20546.35|20546.35|20579.28|20579.28|20580.85|20580.85|20546.23|20546.23|0
1582731600000|2020-02-26 15:40:00|20579.27|20579.27|20615.01|20615.01|20615.01|20615.01|20579.15|20579.15|0
1582731900000|2020-02-26 15:45:00|20615.19|20615.19|20608.31|20608.31|20619.53|20619.53|20606.21|20606.21|0
1582732200000|2020-02-26 15:50:00|20608.36|20608.36|20601.96|20601.96|20619.54|20619.54|20601.58|20601.58|0
1582732500000|2020-02-26 15:55:00|20602.03|20602.03|20600.46|20600.46|20606.36|20606.36|20598.1|20598.1|0
1582732800000|2020-02-26 16:00:00|20600.43|20600.43|20603.34|20603.34|20604.05|20604.05|20590.16|20590.16|0
1582733100000|2020-02-26 16:05:00|20603.37|20603.37|20593.32|20593.32|20603.64|20603.64|20593.32|20593.32|0
1582733400000|2020-02-26 16:10:00|20593.25|20593.25|20577.47|20577.47|20593.25|20593.25|20573.08|20573.08|0
1582733700000|2020-02-26 16:15:00|20577.43|20577.43|20598.3|20598.3|20598.33|20598.33|20576.9|20576.9|0
1582734000000|2020-02-26 16:20:00|20598.54|20598.54|20614.87|20614.87|20616.06|20616.06|20598.54|20598.54|0
1582734300000|2020-02-26 16:25:00|20614.99|20614.99|20640.85|20640.85|20641.3|20641.3|20614.99|20614.99|0
1582791300000|2020-02-27 08:15:00|20233.88|20233.88|20254.94|20254.94|20255.39|20255.39|20221.66|20221.66|0
1582791600000|2020-02-27 08:20:00|20254.81|20254.81|20233.63|20233.63|20265.55|20265.55|20233.52|20233.52|0
1582791900000|2020-02-27 08:25:00|20233.75|20233.75|20212.66|20212.66|20233.75|20233.75|20203.89|20203.89|0
1582792200000|2020-02-27 08:30:00|20212.73|20212.73|20165.76|20165.76|20215.95|20215.95|20162.73|20162.73|0
1582792500000|2020-02-27 08:35:00|20165.54|20165.54|20152.38|20152.38|20165.68|20165.68|20152.38|20152.38|0
1582792800000|2020-02-27 08:40:00|20152.33|20152.33|20158.95|20158.95|20160.71|20160.71|20144.8|20144.8|0
1582793100000|2020-02-27 08:45:00|20159.06|20159.06|20165.09|20165.09|20168.14|20168.14|20159.06|20159.06|0
1582793400000|2020-02-27 08:50:00|20165.04|20165.04|20179.73|20179.73|20189.74|20189.74|20165.04|20165.04|0
1582793700000|2020-02-27 08:55:00|20179.67|20179.67|20221.2|20221.2|20227.75|20227.75|20176.06|20176.06|0
1582794000000|2020-02-27 09:00:00|20221|20221|20241.56|20241.56|20243.68|20243.68|20216.12|20216.12|0
1582794300000|2020-02-27 09:05:00|20241.79|20241.79|20225.94|20225.94|20246.54|20246.54|20221.43|20221.43|0
1582794600000|2020-02-27 09:10:00|20225.9|20225.9|20221.58|20221.58|20225.9|20225.9|20212.92|20212.92|0
1582794900000|2020-02-27 09:15:00|20221.5|20221.5|20169.89|20169.89|20221.79|20221.79|20169.89|20169.89|0
1582795200000|2020-02-27 09:20:00|20169.77|20169.77|20182.73|20182.73|20182.73|20182.73|20158.4|20158.4|0
1582795500000|2020-02-27 09:25:00|20182.77|20182.77|20200.87|20200.87|20201.1|20201.1|20180.95|20180.95|0
1582795800000|2020-02-27 09:30:00|20200.9|20200.9|20214.67|20214.67|20222.3|20222.3|20199.52|20199.52|0
1582796100000|2020-02-27 09:35:00|20214.56|20214.56|20184.52|20184.52|20214.66|20214.66|20178.34|20178.34|0
1582796400000|2020-02-27 09:40:00|20184.37|20184.37|20188.82|20188.82|20196.48|20196.48|20184.21|20184.21|0
1582796700000|2020-02-27 09:45:00|20188.75|20188.75|20193.6|20193.6|20193.65|20193.65|20179.09|20179.09|0
1582797000000|2020-02-27 09:50:00|20193.96|20193.96|20175.95|20175.95|20194.37|20194.37|20175.81|20175.81|0
1582797300000|2020-02-27 09:55:00|20175.94|20175.94|20161.75|20161.75|20176.63|20176.63|20160.1|20160.1|0
1582797600000|2020-02-27 10:00:00|20161.87|20161.87|20160.1|20160.1|20176.03|20176.03|20155.39|20155.39|0
1582797900000|2020-02-27 10:05:00|20160.76|20160.76|20151.32|20151.32|20162.84|20162.84|20150.29|20150.29|0
1582798200000|2020-02-27 10:10:00|20151.39|20151.39|20139.63|20139.63|20152.8|20152.8|20131.33|20131.33|0
1582798500000|2020-02-27 10:15:00|20139.56|20139.56|20136.96|20136.96|20140.17|20140.17|20123.16|20123.16|0
1582798800000|2020-02-27 10:20:00|20137.02|20137.02|20130.07|20130.07|20137.02|20137.02|20130.07|20130.07|0
1582799100000|2020-02-27 10:25:00|20130.03|20130.03|20112.27|20112.27|20130.03|20130.03|20111.47|20111.47|0
1582799400000|2020-02-27 10:30:00|20112.36|20112.36|20132.43|20132.43|20134.09|20134.09|20112.27|20112.27|0
1582799700000|2020-02-27 10:35:00|20132.15|20132.15|20148.83|20148.83|20150.06|20150.06|20131.89|20131.89|0
1582800000000|2020-02-27 10:40:00|20148.78|20148.78|20142.89|20142.89|20149.14|20149.14|20142.03|20142.03|0
1582800300000|2020-02-27 10:45:00|20142.6|20142.6|20118.02|20118.02|20142.6|20142.6|20117.9|20117.9|0
1582800600000|2020-02-27 10:50:00|20117.82|20117.82|20090.2|20090.2|20117.84|20117.84|20090.16|20090.16|0
1582800900000|2020-02-27 10:55:00|20090|20090|20069.48|20069.48|20091.22|20091.22|20068.76|20068.76|0
1582801200000|2020-02-27 11:00:00|20069.54|20069.54|20068.64|20068.64|20078.11|20078.11|20068.28|20068.28|0
1582801500000|2020-02-27 11:05:00|20068.53|20068.53|20067.08|20067.08|20069.17|20069.17|20062.94|20062.94|0
1582801800000|2020-02-27 11:10:00|20066.98|20066.98|20071.1|20071.1|20072.03|20072.03|20063.96|20063.96|0
1582802100000|2020-02-27 11:15:00|20071.51|20071.51|20086.73|20086.73|20091.49|20091.49|20070.09|20070.09|0
1582802400000|2020-02-27 11:20:00|20086.62|20086.62|20083.26|20083.26|20086.64|20086.64|20072.38|20072.38|0
1582802700000|2020-02-27 11:25:00|20083.05|20083.05|20089|20089|20089.27|20089.27|20079.43|20079.43|0
1582803000000|2020-02-27 11:30:00|20088.97|20088.97|20085.9|20085.9|20089|20089|20082.44|20082.44|0
1582803300000|2020-02-27 11:35:00|20085.99|20085.99|20102.08|20102.08|20102.08|20102.08|20085.92|20085.92|0
1582803600000|2020-02-27 11:40:00|20102.19|20102.19|20106.67|20106.67|20106.67|20106.67|20102.19|20102.19|0
1582803900000|2020-02-27 11:45:00|20106.74|20106.74|20107.07|20107.07|20110.07|20110.07|20105.35|20105.35|0
1582804200000|2020-02-27 11:50:00|20107.14|20107.14|20117.83|20117.83|20118.16|20118.16|20106.88|20106.88|0
1582804500000|2020-02-27 11:55:00|20117.87|20117.87|20105.62|20105.62|20118.39|20118.39|20104.38|20104.38|0
1582804800000|2020-02-27 12:00:00|20105.58|20105.58|20095.59|20095.59|20106.39|20106.39|20093.39|20093.39|0
1582805100000|2020-02-27 12:05:00|20095.6|20095.6|20097.81|20097.81|20103.03|20103.03|20095.31|20095.31|0
1582805400000|2020-02-27 12:10:00|20097.76|20097.76|20101.77|20101.77|20101.77|20101.77|20096.28|20096.28|0
1582805700000|2020-02-27 12:15:00|20101.75|20101.75|20096.85|20096.85|20103.05|20103.05|20094.01|20094.01|0
1582806000000|2020-02-27 12:20:00|20096.91|20096.91|20070.46|20070.46|20097.73|20097.73|20070.24|20070.24|0
1582806300000|2020-02-27 12:25:00|20070.35|20070.35|20037.53|20037.53|20071.76|20071.76|20037.53|20037.53|0
1582806600000|2020-02-27 12:30:00|20037.4|20037.4|20054.12|20054.12|20055.42|20055.42|20026.63|20026.63|0
1582806900000|2020-02-27 12:35:00|20054.2|20054.2|20041.7|20041.7|20054.81|20054.81|20041.54|20041.54|0
1582807200000|2020-02-27 12:40:00|20041.79|20041.79|20028.08|20028.08|20042.02|20042.02|20027.84|20027.84|0
1582807500000|2020-02-27 12:45:00|20028.04|20028.04|20015.97|20015.97|20028.08|20028.08|20011.52|20011.52|0
1582807800000|2020-02-27 12:50:00|20016.14|20016.14|20015.61|20015.61|20025.95|20025.95|20013.37|20013.37|0
1582808100000|2020-02-27 12:55:00|20015.43|20015.43|20012.48|20012.48|20016.36|20016.36|20012.48|20012.48|0
1582808400000|2020-02-27 13:00:00|20012.36|20012.36|20010.44|20010.44|20012.53|20012.53|20005.79|20005.79|0
1582808700000|2020-02-27 13:05:00|20010.5|20010.5|19994.72|19994.72|20010.98|20010.98|19993.86|19993.86|0
1582809000000|2020-02-27 13:10:00|19994.6|19994.6|19950.64|19950.64|19994.6|19994.6|19948.01|19948.01|0
1582809300000|2020-02-27 13:15:00|19950.84|19950.84|19934.65|19934.65|19958.06|19958.06|19933.66|19933.66|0
1582809600000|2020-02-27 13:20:00|19934.68|19934.68|19928.42|19928.42|19935.37|19935.37|19920.58|19920.58|0
1582809900000|2020-02-27 13:25:00|19928.5|19928.5|19931.58|19931.58|19941.53|19941.53|19928.43|19928.43|0
1582810200000|2020-02-27 13:30:00|19931.52|19931.52|19931.98|19931.98|19938.96|19938.96|19924.43|19924.43|0
1582810500000|2020-02-27 13:35:00|19931.93|19931.93|19913.27|19913.27|19931.98|19931.98|19913.13|19913.13|0
1582810800000|2020-02-27 13:40:00|19913.12|19913.12|19935.23|19935.23|19935.23|19935.23|19910.91|19910.91|0
1582811100000|2020-02-27 13:45:00|19935.19|19935.19|19930.81|19930.81|19938.74|19938.74|19929.8|19929.8|0
1582811400000|2020-02-27 13:50:00|19930.86|19930.86|19923.73|19923.73|19930.86|19930.86|19915.37|19915.37|0
1582811700000|2020-02-27 13:55:00|19923.66|19923.66|19923.91|19923.91|19926.17|19926.17|19921.31|19921.31|0
1582812000000|2020-02-27 14:00:00|19923.85|19923.85|19914.38|19914.38|19924.68|19924.68|19912.86|19912.86|0
1582812300000|2020-02-27 14:05:00|19914.31|19914.31|19898.92|19898.92|19914.31|19914.31|19898.43|19898.43|0
1582812600000|2020-02-27 14:10:00|19898.85|19898.85|19878.89|19878.89|19899.02|19899.02|19878.51|19878.51|0
1582812900000|2020-02-27 14:15:00|19878.98|19878.98|19893.37|19893.37|19893.37|19893.37|19878.66|19878.66|0
1582813200000|2020-02-27 14:20:00|19893.26|19893.26|19886.79|19886.79|19895.71|19895.71|19886.38|19886.38|0
1582813500000|2020-02-27 14:25:00|19886.64|19886.64|19850.05|19850.05|19889.73|19889.73|19844.62|19844.62|0
1582813800000|2020-02-27 14:30:00|19850.08|19850.08|19846.52|19846.52|19866.26|19866.26|19835.15|19835.15|0
1582814100000|2020-02-27 14:35:00|19846.65|19846.65|19901.56|19901.56|19901.56|19901.56|19842.51|19842.51|0
1582814400000|2020-02-27 14:40:00|19901.5|19901.5|19862.84|19862.84|19902.51|19902.51|19862.84|19862.84|0
1582814700000|2020-02-27 14:45:00|19862.81|19862.81|19839.06|19839.06|19862.81|19862.81|19831.53|19831.53|0
1582815000000|2020-02-27 14:50:00|19839.15|19839.15|19839.85|19839.85|19846.12|19846.12|19833.03|19833.03|0
1582815300000|2020-02-27 14:55:00|19839.91|19839.91|19843.24|19843.24|19854.03|19854.03|19838.57|19838.57|0
1582815600000|2020-02-27 15:00:00|19843.11|19843.11|19827.45|19827.45|19849.11|19849.11|19820.54|19820.54|0
1582815900000|2020-02-27 15:05:00|19827.51|19827.51|19833.3|19833.3|19848.95|19848.95|19827.49|19827.49|0
1582816200000|2020-02-27 15:10:00|19833.39|19833.39|19843.97|19843.97|19846.92|19846.92|19828.45|19828.45|0
1582816500000|2020-02-27 15:15:00|19843.85|19843.85|19815.37|19815.37|19843.85|19843.85|19812.38|19812.38|0
1582816800000|2020-02-27 15:20:00|19815.48|19815.48|19781.21|19781.21|19816.58|19816.58|19779.87|19779.87|0
1582817100000|2020-02-27 15:25:00|19781.32|19781.32|19748.57|19748.57|19781.41|19781.41|19748.57|19748.57|0
1582817400000|2020-02-27 15:30:00|19748.62|19748.62|19670.07|19670.07|19748.62|19748.62|19670.07|19670.07|0
1582817700000|2020-02-27 15:35:00|19670|19670|19702.16|19702.16|19702.35|19702.35|19654.6|19654.6|0
1582818000000|2020-02-27 15:40:00|19702.25|19702.25|19707.33|19707.33|19712.76|19712.76|19700.9|19700.9|0
1582818300000|2020-02-27 15:45:00|19707.3|19707.3|19754|19754|19754.88|19754.88|19705.96|19705.96|0
1582818600000|2020-02-27 15:50:00|19753.94|19753.94|19767.45|19767.45|19789.76|19789.76|19753.46|19753.46|0
1582818900000|2020-02-27 15:55:00|19767.39|19767.39|19808.89|19808.89|19808.89|19808.89|19765.11|19765.11|0
1582819200000|2020-02-27 16:00:00|19809.01|19809.01|19843.85|19843.85|19849.53|19849.53|19808.99|19808.99|0
1582819500000|2020-02-27 16:05:00|19843.86|19843.86|19904.28|19904.28|19904.28|19904.28|19842.93|19842.93|0
1582819800000|2020-02-27 16:10:00|19904.26|19904.26|19879.41|19879.41|19904.34|19904.34|19870.84|19870.84|0
1582820100000|2020-02-27 16:15:00|19879.49|19879.49|19910.19|19910.19|19910.19|19910.19|19879.49|19879.49|0
1582820400000|2020-02-27 16:20:00|19910.47|19910.47|19891.17|19891.17|19915.81|19915.81|19890.9|19890.9|0
1582820700000|2020-02-27 16:25:00|19891.1|19891.1|19858|19858|19891.1|19891.1|19854.6|19854.6|0
1582877700000|2020-02-28 08:15:00|19229.16|19229.16|19238.45|19238.45|19238.96|19238.96|19202.8|19202.8|0
1582878000000|2020-02-28 08:20:00|19238.31|19238.31|19258.32|19258.32|19274.84|19274.84|19236.89|19236.89|0
1582878300000|2020-02-28 08:25:00|19258.16|19258.16|19193.13|19193.13|19258.21|19258.21|19191.64|19191.64|0
1582878600000|2020-02-28 08:30:00|19193.15|19193.15|19112.61|19112.61|19194.81|19194.81|19102.38|19102.38|0
1582878900000|2020-02-28 08:35:00|19112.76|19112.76|19076.92|19076.92|19131.55|19131.55|19073.75|19073.75|0
1582879200000|2020-02-28 08:40:00|19076.78|19076.78|19081.65|19081.65|19135.8|19135.8|19076.17|19076.17|0
1582879500000|2020-02-28 08:45:00|19081.71|19081.71|19038.22|19038.22|19091.67|19091.67|19038.22|19038.22|0
1582879800000|2020-02-28 08:50:00|19038.5|19038.5|19021.59|19021.59|19040.9|19040.9|19016.3|19016.3|0
1582880100000|2020-02-28 08:55:00|19021.36|19021.36|19030.85|19030.85|19039.59|19039.59|19017.98|19017.98|0
1582880400000|2020-02-28 09:00:00|19030.87|19030.87|18983.94|18983.94|19033.28|19033.28|18981.61|18981.61|0
1582880700000|2020-02-28 09:05:00|18983.99|18983.99|18985.33|18985.33|19013.8|19013.8|18983.99|18983.99|0
1582881000000|2020-02-28 09:10:00|18985.21|18985.21|18951.33|18951.33|18985.21|18985.21|18949.22|18949.22|0
1582881300000|2020-02-28 09:15:00|18951.29|18951.29|18972.36|18972.36|18980.6|18980.6|18951.27|18951.27|0
1582881600000|2020-02-28 09:20:00|18972.25|18972.25|18922.42|18922.42|18972.43|18972.43|18922.42|18922.42|0
1582881900000|2020-02-28 09:25:00|18922.25|18922.25|18900.3|18900.3|18922.58|18922.58|18900.3|18900.3|0
1582882200000|2020-02-28 09:30:00|18900.25|18900.25|18901.35|18901.35|18909.53|18909.53|18891.7|18891.7|0
1582882500000|2020-02-28 09:35:00|18901.2|18901.2|18892.34|18892.34|18901.2|18901.2|18865.97|18865.97|0
1582882800000|2020-02-28 09:40:00|18892.39|18892.39|18973.01|18973.01|18975.8|18975.8|18892.35|18892.35|0
1582883100000|2020-02-28 09:45:00|18973.06|18973.06|19021.03|19021.03|19021.43|19021.43|18970.18|18970.18|0
1582883400000|2020-02-28 09:50:00|19021.3|19021.3|19007.36|19007.36|19027.86|19027.86|19007.28|19007.28|0
1582883700000|2020-02-28 09:55:00|19007.26|19007.26|19023.19|19023.19|19023.74|19023.74|18986.73|18986.73|0
1582884000000|2020-02-28 10:00:00|19023.14|19023.14|19028.01|19028.01|19029.53|19029.53|19010.4|19010.4|0
1582884300000|2020-02-28 10:05:00|19028.19|19028.19|19027.06|19027.06|19034.89|19034.89|19021.56|19021.56|0
1582884600000|2020-02-28 10:10:00|19027.02|19027.02|19044.01|19044.01|19045.06|19045.06|19014.44|19014.44|0
1582884900000|2020-02-28 10:15:00|19043.81|19043.81|19100.18|19100.18|19100.19|19100.19|19042.46|19042.46|0
1582885200000|2020-02-28 10:20:00|19100.27|19100.27|19151.62|19151.62|19151.62|19151.62|19097.66|19097.66|0
1582885500000|2020-02-28 10:25:00|19151.59|19151.59|19162.29|19162.29|19191.27|19191.27|19151.59|19151.59|0
1582885800000|2020-02-28 10:30:00|19162.49|19162.49|19160.05|19160.05|19168.35|19168.35|19137.11|19137.11|0
1582886100000|2020-02-28 10:35:00|19160.12|19160.12|19161.09|19161.09|19170.47|19170.47|19158.35|19158.35|0
1582886400000|2020-02-28 10:40:00|19161.26|19161.26|19193.11|19193.11|19193.36|19193.36|19161.14|19161.14|0
1582886700000|2020-02-28 10:45:00|19193.26|19193.26|19192.38|19192.38|19200.69|19200.69|19190.72|19190.72|0
1582887000000|2020-02-28 10:50:00|19192.33|19192.33|19212.09|19212.09|19217.35|19217.35|19188.32|19188.32|0
1582887300000|2020-02-28 10:55:00|19212.06|19212.06|19221.61|19221.61|19222.67|19222.67|19210.05|19210.05|0
1582887600000|2020-02-28 11:00:00|19221.56|19221.56|19233.01|19233.01|19236.11|19236.11|19221.04|19221.04|0
1582887900000|2020-02-28 11:05:00|19233.08|19233.08|19246.45|19246.45|19246.83|19246.83|19225.72|19225.72|0
1582888200000|2020-02-28 11:10:00|19246.39|19246.39|19240.95|19240.95|19260.64|19260.64|19239.63|19239.63|0
1582888500000|2020-02-28 11:15:00|19240.99|19240.99|19241.54|19241.54|19249.98|19249.98|19237.87|19237.87|0
1582888800000|2020-02-28 11:20:00|19241.65|19241.65|19236.41|19236.41|19242.84|19242.84|19234.18|19234.18|0
1582889100000|2020-02-28 11:25:00|19236.46|19236.46|19236.56|19236.56|19256.67|19256.67|19235.46|19235.46|0
1582889400000|2020-02-28 11:30:00|19236.47|19236.47|19239.26|19239.26|19244.46|19244.46|19222.8|19222.8|0
1582889700000|2020-02-28 11:35:00|19239.34|19239.34|19237.74|19237.74|19243.37|19243.37|19233.64|19233.64|0
1582890000000|2020-02-28 11:40:00|19237.58|19237.58|19221.08|19221.08|19242.64|19242.64|19220.21|19220.21|0
1582890300000|2020-02-28 11:45:00|19221.09|19221.09|19228.77|19228.77|19230.06|19230.06|19217.04|19217.04|0
1582890600000|2020-02-28 11:50:00|19228.87|19228.87|19297.41|19297.41|19297.7|19297.7|19228.87|19228.87|0
1582890900000|2020-02-28 11:55:00|19297.38|19297.38|19270.08|19270.08|19300.02|19300.02|19269.89|19269.89|0
1582891200000|2020-02-28 12:00:00|19270.11|19270.11|19246.63|19246.63|19271.47|19271.47|19243.68|19243.68|0
1582891500000|2020-02-28 12:05:00|19246.41|19246.41|19222.63|19222.63|19246.44|19246.44|19222.63|19222.63|0
1582891800000|2020-02-28 12:10:00|19222.68|19222.68|19240.37|19240.37|19240.8|19240.8|19217.92|19217.92|0
1582892100000|2020-02-28 12:15:00|19240.32|19240.32|19277.38|19277.38|19277.77|19277.77|19233.59|19233.59|0
1582892400000|2020-02-28 12:20:00|19277.27|19277.27|19320.54|19320.54|19320.54|19320.54|19277.27|19277.27|0
1582892700000|2020-02-28 12:25:00|19320.62|19320.62|19306.13|19306.13|19324.24|19324.24|19304.75|19304.75|0
1582893000000|2020-02-28 12:30:00|19306.17|19306.17|19283.03|19283.03|19315.49|19315.49|19282.26|19282.26|0
1582893300000|2020-02-28 12:35:00|19282.92|19282.92|19286.02|19286.02|19286.41|19286.41|19276.25|19276.25|0
1582893600000|2020-02-28 12:40:00|19285.93|19285.93|19306.73|19306.73|19306.73|19306.73|19284.04|19284.04|0
1582893900000|2020-02-28 12:45:00|19306.64|19306.64|19336.77|19336.77|19337.02|19337.02|19300.17|19300.17|0
1582894200000|2020-02-28 12:50:00|19336.54|19336.54|19319.69|19319.69|19345.15|19345.15|19318.96|19318.96|0
1582894500000|2020-02-28 12:55:00|19319.77|19319.77|19309.37|19309.37|19319.94|19319.94|19308.19|19308.19|0
1582894800000|2020-02-28 13:00:00|19309.41|19309.41|19300.09|19300.09|19309.41|19309.41|19295.56|19295.56|0
1582895100000|2020-02-28 13:05:00|19300.06|19300.06|19307.06|19307.06|19310.03|19310.03|19292.58|19292.58|0
1582895400000|2020-02-28 13:10:00|19307.19|19307.19|19351.2|19351.2|19351.37|19351.37|19304.85|19304.85|0
1582895700000|2020-02-28 13:15:00|19350.98|19350.98|19356.69|19356.69|19379.34|19379.34|19350.94|19350.94|0
1582896000000|2020-02-28 13:20:00|19356.72|19356.72|19368.2|19368.2|19368.2|19368.2|19355.4|19355.4|0
1582896300000|2020-02-28 13:25:00|19375.3|19375.3|19385.55|19385.55|19385.75|19385.75|19370.67|19370.67|0
1582896600000|2020-02-28 13:30:00|19385.51|19385.51|19368.76|19368.76|19389.7|19389.7|19358.79|19358.79|0
1582896900000|2020-02-28 13:35:00|19369.25|19369.25|19373.24|19373.24|19378.64|19378.64|19369.25|19369.25|0
1582897200000|2020-02-28 13:40:00|19373.04|19373.04|19334.88|19334.88|19373.04|19373.04|19333.45|19333.45|0
1582897500000|2020-02-28 13:45:00|19334.8|19334.8|19306.05|19306.05|19339.34|19339.34|19306.05|19306.05|0
1582897800000|2020-02-28 13:50:00|19305.87|19305.87|19275.99|19275.99|19306.57|19306.57|19275.99|19275.99|0
1582898100000|2020-02-28 13:55:00|19275.88|19275.88|19260.14|19260.14|19281.83|19281.83|19255.79|19255.79|0
1582898400000|2020-02-28 14:00:00|19260.02|19260.02|19267.59|19267.59|19279.28|19279.28|19259.72|19259.72|0
1582898700000|2020-02-28 14:05:00|19267.53|19267.53|19252.45|19252.45|19280.96|19280.96|19251.8|19251.8|0
1582899000000|2020-02-28 14:10:00|19252.5|19252.5|19235.12|19235.12|19252.93|19252.93|19234.57|19234.57|0
1582899300000|2020-02-28 14:15:00|19235.04|19235.04|19213.75|19213.75|19235.12|19235.12|19212.83|19212.83|0
1582899600000|2020-02-28 14:20:00|19213.63|19213.63|19237.39|19237.39|19237.66|19237.66|19209.06|19209.06|0
1582899900000|2020-02-28 14:25:00|19237.69|19237.69|19227.06|19227.06|19237.69|19237.69|19222.37|19222.37|0
1582900200000|2020-02-28 14:30:00|19227.19|19227.19|19279.16|19279.16|19286.95|19286.95|19223.08|19223.08|0
1582900500000|2020-02-28 14:35:00|19279.06|19279.06|19277.5|19277.5|19298.27|19298.27|19267.47|19267.47|0
1582900800000|2020-02-28 14:40:00|19277.37|19277.37|19237.72|19237.72|19279.36|19279.36|19237.72|19237.72|0
1582901100000|2020-02-28 14:45:00|19237.61|19237.61|19199.75|19199.75|19237.61|19237.61|19199.71|19199.71|0
1582901400000|2020-02-28 14:50:00|19199.63|19199.63|19198.91|19198.91|19218.23|19218.23|19185.25|19185.25|0
1582901700000|2020-02-28 14:55:00|19198.87|19198.87|19140.14|19140.14|19198.87|19198.87|19139.43|19139.43|0
1582902000000|2020-02-28 15:00:00|19140.03|19140.03|19087.08|19087.08|19140.06|19140.06|19087.08|19087.08|0
1582902300000|2020-02-28 15:05:00|19087.05|19087.05|19109.25|19109.25|19132.66|19132.66|19086.99|19086.99|0
1582902600000|2020-02-28 15:10:00|19109.16|19109.16|19097.19|19097.19|19109.16|19109.16|19078.79|19078.79|0
1582902900000|2020-02-28 15:15:00|19097.2|19097.2|19144.34|19144.34|19149.25|19149.25|19090.59|19090.59|0
1582903200000|2020-02-28 15:20:00|19144.35|19144.35|19105.51|19105.51|19150.42|19150.42|19101.12|19101.12|0
1582903500000|2020-02-28 15:25:00|19105.5|19105.5|19082.79|19082.79|19141.39|19141.39|19082.62|19082.62|0
1582903800000|2020-02-28 15:30:00|19082.75|19082.75|19121.09|19121.09|19121.09|19121.09|19074.09|19074.09|0
1582904100000|2020-02-28 15:35:00|19121.19|19121.19|19149.75|19149.75|19158.99|19158.99|19121.19|19121.19|0
1582904400000|2020-02-28 15:40:00|19149.7|19149.7|19149.22|19149.22|19160.16|19160.16|19136.25|19136.25|0
1582904700000|2020-02-28 15:45:00|19149.18|19149.18|19186.48|19186.48|19187|19187|19149.18|19149.18|0
1582905000000|2020-02-28 15:50:00|19186.55|19186.55|19242.33|19242.33|19242.47|19242.47|19185.75|19185.75|0
1582905300000|2020-02-28 15:55:00|19242.51|19242.51|19264.15|19264.15|19265.94|19265.94|19227.36|19227.36|0
1582905600000|2020-02-28 16:00:00|19264.07|19264.07|19235.6|19235.6|19278.23|19278.23|19235.6|19235.6|0
1582905900000|2020-02-28 16:05:00|19235.64|19235.64|19241.61|19241.61|19248.76|19248.76|19226.86|19226.86|0
1582906200000|2020-02-28 16:10:00|19241.63|19241.63|19299.17|19299.17|19300.23|19300.23|19241.49|19241.49|0
1582906500000|2020-02-28 16:15:00|19299.2|19299.2|19363.39|19363.39|19369.9|19369.9|19298.01|19298.01|0
1582906800000|2020-02-28 16:20:00|19363.34|19363.34|19339.85|19339.85|19386.58|19386.58|19333.27|19333.27|0
1582907100000|2020-02-28 16:25:00|19339.84|19339.84|19366.28|19366.28|19369.28|19369.28|19326.44|19326.44|0
1583136900000|2020-03-02 08:15:00|19839.77|19839.77|19816.66|19816.66|19847.96|19847.96|19814.78|19814.78|0
1583137200000|2020-03-02 08:20:00|19816.51|19816.51|19785.82|19785.82|19822.14|19822.14|19785.82|19785.82|0
1583137500000|2020-03-02 08:25:00|19785.69|19785.69|19747.11|19747.11|19788.47|19788.47|19743.82|19743.82|0
1583137800000|2020-03-02 08:30:00|19746.83|19746.83|19802.34|19802.34|19802.54|19802.54|19732.12|19732.12|0
1583138100000|2020-03-02 08:35:00|19802.54|19802.54|19790.21|19790.21|19819.59|19819.59|19783.38|19783.38|0
1583138400000|2020-03-02 08:40:00|19790.25|19790.25|19780.41|19780.41|19816.09|19816.09|19780.26|19780.26|0
1583138700000|2020-03-02 08:45:00|19780.52|19780.52|19762.67|19762.67|19780.63|19780.63|19760.06|19760.06|0
1583139000000|2020-03-02 08:50:00|19762.64|19762.64|19736.79|19736.79|19769.47|19769.47|19736.79|19736.79|0
1583139300000|2020-03-02 08:55:00|19736.75|19736.75|19687.62|19687.62|19736.75|19736.75|19687.59|19687.59|0
1583139600000|2020-03-02 09:00:00|19687.86|19687.86|19697.95|19697.95|19697.95|19697.95|19684.8|19684.8|0
1583139900000|2020-03-02 09:05:00|19698|19698|19655.6|19655.6|19710.01|19710.01|19655.6|19655.6|0
1583140200000|2020-03-02 09:10:00|19655.49|19655.49|19629.45|19629.45|19657.12|19657.12|19627.78|19627.78|0
1583140500000|2020-03-02 09:15:00|19629.39|19629.39|19626.14|19626.14|19630.34|19630.34|19619.73|19619.73|0
1583140800000|2020-03-02 09:20:00|19625.94|19625.94|19678.7|19678.7|19679.07|19679.07|19625.94|19625.94|0
1583141100000|2020-03-02 09:25:00|19678.76|19678.76|19653.71|19653.71|19680.18|19680.18|19652.76|19652.76|0
1583141400000|2020-03-02 09:30:00|19653.79|19653.79|19621.24|19621.24|19665.46|19665.46|19621.24|19621.24|0
1583141700000|2020-03-02 09:35:00|19620.83|19620.83|19563.5|19563.5|19620.83|19620.83|19563.5|19563.5|0
1583142000000|2020-03-02 09:40:00|19563.58|19563.58|19506.13|19506.13|19563.58|19563.58|19504.78|19504.78|0
1583142300000|2020-03-02 09:45:00|19506.15|19506.15|19490.95|19490.95|19506.15|19506.15|19490.03|19490.03|0
1583142600000|2020-03-02 09:50:00|19491.27|19491.27|19460.73|19460.73|19495.9|19495.9|19460.42|19460.42|0
1583142900000|2020-03-02 09:55:00|19460.5|19460.5|19470.02|19470.02|19470.15|19470.15|19434.15|19434.15|0
1583143200000|2020-03-02 10:00:00|19470.05|19470.05|19438.37|19438.37|19470.22|19470.22|19438.36|19438.36|0
1583143500000|2020-03-02 10:05:00|19438.34|19438.34|19427.13|19427.13|19439.2|19439.2|19426.85|19426.85|0
1583143800000|2020-03-02 10:10:00|19427.08|19427.08|19390.79|19390.79|19427.35|19427.35|19389.84|19389.84|0
1583144100000|2020-03-02 10:15:00|19390.81|19390.81|19427.31|19427.31|19429.35|19429.35|19386.23|19386.23|0
1583144400000|2020-03-02 10:20:00|19427.34|19427.34|19386.82|19386.82|19427.46|19427.46|19386.82|19386.82|0
1583144700000|2020-03-02 10:25:00|19386.67|19386.67|19409.06|19409.06|19409.53|19409.53|19382.42|19382.42|0
1583145000000|2020-03-02 10:30:00|19409.14|19409.14|19425.04|19425.04|19437.76|19437.76|19408.51|19408.51|0
1583145300000|2020-03-02 10:35:00|19425.13|19425.13|19395.56|19395.56|19425.13|19425.13|19394.97|19394.97|0
1583145600000|2020-03-02 10:40:00|19395.47|19395.47|19369.33|19369.33|19395.91|19395.91|19366.16|19366.16|0
1583145900000|2020-03-02 10:45:00|19369.31|19369.31|19357.72|19357.72|19373.31|19373.31|19357.72|19357.72|0
1583146200000|2020-03-02 10:50:00|19357.65|19357.65|19354.75|19354.75|19360.75|19360.75|19346.04|19346.04|0
1583146500000|2020-03-02 10:55:00|19354.69|19354.69|19320.08|19320.08|19354.69|19354.69|19320.08|19320.08|0
1583146800000|2020-03-02 11:00:00|19319.74|19319.74|19293.47|19293.47|19320.21|19320.21|19293.21|19293.21|0
1583147100000|2020-03-02 11:05:00|19293.45|19293.45|19280.09|19280.09|19293.45|19293.45|19280.04|19280.04|0
1583147400000|2020-03-02 11:10:00|19279.97|19279.97|19254.65|19254.65|19279.97|19279.97|19254.65|19254.65|0
1583147700000|2020-03-02 11:15:00|19254.5|19254.5|19284.84|19284.84|19284.84|19284.84|19247.28|19247.28|0
1583148000000|2020-03-02 11:20:00|19285.06|19285.06|19268.6|19268.6|19291.42|19291.42|19266.61|19266.61|0
1583148300000|2020-03-02 11:25:00|19268.65|19268.65|19248.34|19248.34|19268.92|19268.92|19248.26|19248.26|0
1583148600000|2020-03-02 11:30:00|19248.29|19248.29|19214.26|19214.26|19249.77|19249.77|19214.26|19214.26|0
1583148900000|2020-03-02 11:35:00|19214.17|19214.17|19195.84|19195.84|19214.17|19214.17|19195.8|19195.8|0
1583149200000|2020-03-02 11:40:00|19195.81|19195.81|19138.34|19138.34|19195.81|19195.81|19137.89|19137.89|0
1583149500000|2020-03-02 11:45:00|19137.78|19137.78|19166.32|19166.32|19167.71|19167.71|19133.66|19133.66|0
1583149800000|2020-03-02 11:50:00|19166.38|19166.38|19126.21|19126.21|19167.29|19167.29|19126.21|19126.21|0
1583150100000|2020-03-02 11:55:00|19126.24|19126.24|19056.5|19056.5|19126.24|19126.24|19046.23|19046.23|0
1583150400000|2020-03-02 12:00:00|19056.31|19056.31|19069.36|19069.36|19077.16|19077.16|19051.26|19051.26|0
1583150700000|2020-03-02 12:05:00|19069.33|19069.33|19131.89|19131.89|19132.48|19132.48|19069.28|19069.28|0
1583151000000|2020-03-02 12:10:00|19131.64|19131.64|19090.31|19090.31|19132.07|19132.07|19089.94|19089.94|0
1583151300000|2020-03-02 12:15:00|19090.16|19090.16|19065.45|19065.45|19095.07|19095.07|19065.45|19065.45|0
1583151600000|2020-03-02 12:20:00|19065.27|19065.27|19063.8|19063.8|19068.18|19068.18|19053.32|19053.32|0
1583151900000|2020-03-02 12:25:00|19063.64|19063.64|19111.24|19111.24|19111.24|19111.24|19062.15|19062.15|0
1583152200000|2020-03-02 12:30:00|19111.18|19111.18|19081.79|19081.79|19113.69|19113.69|19081.79|19081.79|0
1583152500000|2020-03-02 12:35:00|19081.76|19081.76|19081.71|19081.71|19093.07|19093.07|19068.86|19068.86|0
1583152800000|2020-03-02 12:40:00|19081.6|19081.6|19074.43|19074.43|19088.35|19088.35|19074.42|19074.42|0
1583153100000|2020-03-02 12:45:00|19074.39|19074.39|19100.08|19100.08|19100.71|19100.71|19071.72|19071.72|0
1583153400000|2020-03-02 12:50:00|19099.98|19099.98|19112.77|19112.77|19113.22|19113.22|19099.55|19099.55|0
1583153700000|2020-03-02 12:55:00|19112.84|19112.84|19191.21|19191.21|19191.21|19191.21|19112.84|19112.84|0
1583154000000|2020-03-02 13:00:00|19191.71|19191.71|19196.29|19196.29|19196.29|19196.29|19187.79|19187.79|0
1583154300000|2020-03-02 13:05:00|19196.66|19196.66|19190.31|19190.31|19203.56|19203.56|19190.25|19190.25|0
1583154600000|2020-03-02 13:10:00|19190.26|19190.26|19188.77|19188.77|19190.26|19190.26|19177.72|19177.72|0
1583154900000|2020-03-02 13:15:00|19188.92|19188.92|19215.52|19215.52|19218.28|19218.28|19188.91|19188.91|0
1583155200000|2020-03-02 13:20:00|19215.61|19215.61|19176.64|19176.64|19215.98|19215.98|19175.41|19175.41|0
1583155500000|2020-03-02 13:25:00|19176.55|19176.55|19171.85|19171.85|19176.55|19176.55|19155.13|19155.13|0
1583155800000|2020-03-02 13:30:00|19171.89|19171.89|19163.95|19163.95|19172.72|19172.72|19154.14|19154.14|0
1583156100000|2020-03-02 13:35:00|19163.83|19163.83|19159.9|19159.9|19173.52|19173.52|19158.39|19158.39|0
1583156400000|2020-03-02 13:40:00|19159.78|19159.78|19118.77|19118.77|19164.31|19164.31|19118.77|19118.77|0
1583156700000|2020-03-02 13:45:00|19118.68|19118.68|19140.22|19140.22|19140.22|19140.22|19118.51|19118.51|0
1583157000000|2020-03-02 13:50:00|19140.27|19140.27|19181.01|19181.01|19181.01|19181.01|19140.27|19140.27|0
1583157300000|2020-03-02 13:55:00|19181.03|19181.03|19230.45|19230.45|19230.45|19230.45|19180.99|19180.99|0
1583157600000|2020-03-02 14:00:00|19230.52|19230.52|19261.17|19261.17|19266.66|19266.66|19229.75|19229.75|0
1583157900000|2020-03-02 14:05:00|19261.12|19261.12|19268.34|19268.34|19270.52|19270.52|19259.4|19259.4|0
1583158200000|2020-03-02 14:10:00|19268.37|19268.37|19255.54|19255.54|19270.54|19270.54|19253.69|19253.69|0
1583158500000|2020-03-02 14:15:00|19255.41|19255.41|19245.2|19245.2|19255.57|19255.57|19231.76|19231.76|0
1583158800000|2020-03-02 14:20:00|19245.36|19245.36|19255.34|19255.34|19255.93|19255.93|19245.02|19245.02|0
1583159100000|2020-03-02 14:25:00|19255.3|19255.3|19269.38|19269.38|19269.62|19269.62|19255.3|19255.3|0
1583159400000|2020-03-02 14:30:00|19269.51|19269.51|19231.35|19231.35|19275.77|19275.77|19230.47|19230.47|0
1583159700000|2020-03-02 14:35:00|19231.3|19231.3|19200.82|19200.82|19231.34|19231.34|19200.82|19200.82|0
1583160000000|2020-03-02 14:40:00|19200.34|19200.34|19222.3|19222.3|19227.14|19227.14|19195.23|19195.23|0
1583160300000|2020-03-02 14:45:00|19222.2|19222.2|19224.17|19224.17|19252.1|19252.1|19220.92|19220.92|0
1583160600000|2020-03-02 14:50:00|19224.2|19224.2|19238.3|19238.3|19238.3|19238.3|19195.37|19195.37|0
1583160900000|2020-03-02 14:55:00|19238.24|19238.24|19196.34|19196.34|19238.72|19238.72|19196.34|19196.34|0
1583161200000|2020-03-02 15:00:00|19196.09|19196.09|19166.31|19166.31|19201.66|19201.66|19154.19|19154.19|0
1583161500000|2020-03-02 15:05:00|19166.24|19166.24|19167.02|19167.02|19173.92|19173.92|19153.48|19153.48|0
1583161800000|2020-03-02 15:10:00|19166.95|19166.95|19222.44|19222.44|19222.44|19222.44|19166.82|19166.82|0
1583162100000|2020-03-02 15:15:00|19222.39|19222.39|19199.88|19199.88|19227.34|19227.34|19182.62|19182.62|0
1583162400000|2020-03-02 15:20:00|19199.96|19199.96|19185.99|19185.99|19200.14|19200.14|19181.01|19181.01|0
1583162700000|2020-03-02 15:25:00|19186.01|19186.01|19206.79|19206.79|19216|19216|19186.01|19186.01|0
1583163000000|2020-03-02 15:30:00|19206.72|19206.72|19199.95|19199.95|19213.22|19213.22|19181.37|19181.37|0
1583163300000|2020-03-02 15:35:00|19199.84|19199.84|19231.74|19231.74|19232.36|19232.36|19196.56|19196.56|0
1583163600000|2020-03-02 15:40:00|19231.88|19231.88|19251.82|19251.82|19252|19252|19231.88|19231.88|0
1583163900000|2020-03-02 15:45:00|19252.06|19252.06|19298.07|19298.07|19298.38|19298.38|19251.96|19251.96|0
1583164200000|2020-03-02 15:50:00|19298.29|19298.29|19321.76|19321.76|19331.12|19331.12|19298.29|19298.29|0
1583164500000|2020-03-02 15:55:00|19321.79|19321.79|19307.07|19307.07|19332.92|19332.92|19305.87|19305.87|0
1583164800000|2020-03-02 16:00:00|19307.02|19307.02|19310.2|19310.2|19311.71|19311.71|19300.33|19300.33|0
1583165100000|2020-03-02 16:05:00|19310.13|19310.13|19259.62|19259.62|19310.13|19310.13|19259.62|19259.62|0
1583165400000|2020-03-02 16:10:00|19259.66|19259.66|19342.77|19342.77|19343.59|19343.59|19258.66|19258.66|0
1583165700000|2020-03-02 16:15:00|19342.55|19342.55|19341.1|19341.1|19360.21|19360.21|19340.07|19340.07|0
1583166000000|2020-03-02 16:20:00|19341.05|19341.05|19325.05|19325.05|19342.99|19342.99|19324.31|19324.31|0
1583166300000|2020-03-02 16:25:00|19325.07|19325.07|19321.4|19321.4|19333.82|19333.82|19318.23|19318.23|0
1583223300000|2020-03-03 08:15:00|19683.81|19683.81|19725.74|19725.74|19726.92|19726.92|19680|19680|0
1583223600000|2020-03-03 08:20:00|19726.3|19726.3|19739.11|19739.11|19739.11|19739.11|19718.76|19718.76|0
1583223900000|2020-03-03 08:25:00|19739|19739|19726.99|19726.99|19741.6|19741.6|19721.64|19721.64|0
1583224200000|2020-03-03 08:30:00|19726.95|19726.95|19792.87|19792.87|19793.37|19793.37|19726.95|19726.95|0
1583224500000|2020-03-03 08:35:00|19792.85|19792.85|19813.79|19813.79|19821.73|19821.73|19790.56|19790.56|0
1583224800000|2020-03-03 08:40:00|19813.83|19813.83|19806.96|19806.96|19835.69|19835.69|19806.28|19806.28|0
1583225100000|2020-03-03 08:45:00|19806.89|19806.89|19810.21|19810.21|19818.11|19818.11|19792.14|19792.14|0
1583225400000|2020-03-03 08:50:00|19810.19|19810.19|19746.39|19746.39|19810.19|19810.19|19746.39|19746.39|0
1583225700000|2020-03-03 08:55:00|19746.27|19746.27|19753.47|19753.47|19755.98|19755.98|19737.82|19737.82|0
1583226000000|2020-03-03 09:00:00|19753.46|19753.46|19719.33|19719.33|19753.58|19753.58|19719.25|19719.25|0
1583226300000|2020-03-03 09:05:00|19719.5|19719.5|19757.59|19757.59|19757.78|19757.78|19716.85|19716.85|0
1583226600000|2020-03-03 09:10:00|19757.47|19757.47|19772.44|19772.44|19773.45|19773.45|19755.37|19755.37|0
1583226900000|2020-03-03 09:15:00|19772.51|19772.51|19792.85|19792.85|19792.93|19792.93|19772.23|19772.23|0
1583227200000|2020-03-03 09:20:00|19793.06|19793.06|19769.73|19769.73|19807.81|19807.81|19769.73|19769.73|0
1583227500000|2020-03-03 09:25:00|19769.61|19769.61|19787.25|19787.25|19787.81|19787.81|19767.69|19767.69|0
1583227800000|2020-03-03 09:30:00|19787.58|19787.58|19829.56|19829.56|19830.57|19830.57|19787.01|19787.01|0
1583228100000|2020-03-03 09:35:00|19829.66|19829.66|19831.88|19831.88|19838.25|19838.25|19821.02|19821.02|0
1583228400000|2020-03-03 09:40:00|19832.03|19832.03|19853.5|19853.5|19855.65|19855.65|19830.39|19830.39|0
1583228700000|2020-03-03 09:45:00|19853.41|19853.41|19874.23|19874.23|19874.25|19874.25|19845.82|19845.82|0
1583229000000|2020-03-03 09:50:00|19874.2|19874.2|19873.76|19873.76|19887.04|19887.04|19872.51|19872.51|0
1583229300000|2020-03-03 09:55:00|19873.95|19873.95|19890.31|19890.31|19890.74|19890.74|19869.77|19869.77|0
1583229600000|2020-03-03 10:00:00|19890.74|19890.74|19901.96|19901.96|19908.19|19908.19|19890.35|19890.35|0
1583229900000|2020-03-03 10:05:00|19902.25|19902.25|19866.41|19866.41|19902.25|19902.25|19862.64|19862.64|0
1583230200000|2020-03-03 10:10:00|19866.51|19866.51|19878.34|19878.34|19881.21|19881.21|19866.51|19866.51|0
1583230500000|2020-03-03 10:15:00|19878.39|19878.39|19895.29|19895.29|19897.76|19897.76|19878.39|19878.39|0
1583230800000|2020-03-03 10:20:00|19895.43|19895.43|19894.51|19894.51|19895.43|19895.43|19886.92|19886.92|0
1583231100000|2020-03-03 10:25:00|19894.53|19894.53|19902.75|19902.75|19906.31|19906.31|19890.13|19890.13|0
1583231400000|2020-03-03 10:30:00|19902.66|19902.66|19899.47|19899.47|19906.37|19906.37|19896.64|19896.64|0
1583231700000|2020-03-03 10:35:00|19899.3|19899.3|19920.37|19920.37|19920.49|19920.49|19893.26|19893.26|0
1583232000000|2020-03-03 10:40:00|19920.44|19920.44|19924.71|19924.71|19930.15|19930.15|19920.44|19920.44|0
1583232300000|2020-03-03 10:45:00|19924.58|19924.58|19928.15|19928.15|19933.65|19933.65|19921.88|19921.88|0
1583232600000|2020-03-03 10:50:00|19928.01|19928.01|19929.18|19929.18|19929.96|19929.96|19923.98|19923.98|0
1583232900000|2020-03-03 10:55:00|19928.71|19928.71|19931.12|19931.12|19931.34|19931.34|19921.19|19921.19|0
1583233200000|2020-03-03 11:00:00|19931.3|19931.3|19887.83|19887.83|19931.37|19931.37|19886.29|19886.29|0
1583233500000|2020-03-03 11:05:00|19887.57|19887.57|19853.02|19853.02|19889.89|19889.89|19849.89|19849.89|0
1583233800000|2020-03-03 11:10:00|19852.94|19852.94|19835.78|19835.78|19852.95|19852.95|19827.61|19827.61|0
1583234100000|2020-03-03 11:15:00|19835.75|19835.75|19847.75|19847.75|19847.82|19847.82|19833.78|19833.78|0
1583234400000|2020-03-03 11:20:00|19847.77|19847.77|19840.08|19840.08|19848.57|19848.57|19840.08|19840.08|0
1583234700000|2020-03-03 11:25:00|19839.3|19839.3|19806.95|19806.95|19839.34|19839.34|19806.6|19806.6|0
1583235000000|2020-03-03 11:30:00|19806.91|19806.91|19816.2|19816.2|19818.3|19818.3|19806.91|19806.91|0
1583235300000|2020-03-03 11:35:00|19816.28|19816.28|19821.22|19821.22|19826.09|19826.09|19816.13|19816.13|0
1583235600000|2020-03-03 11:40:00|19821.35|19821.35|19808.04|19808.04|19822.44|19822.44|19805.34|19805.34|0
1583235900000|2020-03-03 11:45:00|19808.17|19808.17|19796.81|19796.81|19810.17|19810.17|19796.81|19796.81|0
1583236200000|2020-03-03 11:50:00|19796.49|19796.49|19805.92|19805.92|19806.18|19806.18|19795.35|19795.35|0
1583236500000|2020-03-03 11:55:00|19806.17|19806.17|19806.41|19806.41|19813.72|19813.72|19805.01|19805.01|0
1583236800000|2020-03-03 12:00:00|19806.48|19806.48|19805.49|19805.49|19806.51|19806.51|19788.65|19788.65|0
1583237100000|2020-03-03 12:05:00|19805.71|19805.71|19819.84|19819.84|19819.84|19819.84|19796.8|19796.8|0
1583237400000|2020-03-03 12:10:00|19819.92|19819.92|19835.12|19835.12|19839.54|19839.54|19817.09|19817.09|0
1583237700000|2020-03-03 12:15:00|19835.19|19835.19|19837.16|19837.16|19840.27|19840.27|19835.19|19835.19|0
1583238000000|2020-03-03 12:20:00|19837.22|19837.22|19822.14|19822.14|19837.31|19837.31|19820.22|19820.22|0
1583238300000|2020-03-03 12:25:00|19822.27|19822.27|19820.9|19820.9|19824.09|19824.09|19811.87|19811.87|0
1583238600000|2020-03-03 12:30:00|19820.95|19820.95|19830.3|19830.3|19845.36|19845.36|19820.95|19820.95|0
1583238900000|2020-03-03 12:35:00|19830.27|19830.27|19761.7|19761.7|19830.51|19830.51|19761.57|19761.57|0
1583239200000|2020-03-03 12:40:00|19761.62|19761.62|19755.34|19755.34|19772.35|19772.35|19755.29|19755.29|0
1583239500000|2020-03-03 12:45:00|19755.17|19755.17|19723.61|19723.61|19755.24|19755.24|19719.14|19719.14|0
1583239800000|2020-03-03 12:50:00|19723.68|19723.68|19715.21|19715.21|19728.3|19728.3|19712.75|19712.75|0
1583240100000|2020-03-03 12:55:00|19715.16|19715.16|19757.98|19757.98|19758.01|19758.01|19703.09|19703.09|0
1583240400000|2020-03-03 13:00:00|19758.23|19758.23|19746.08|19746.08|19758.69|19758.69|19744.99|19744.99|0
1583240700000|2020-03-03 13:05:00|19746.07|19746.07|19733.13|19733.13|19746.65|19746.65|19731.96|19731.96|0
1583241000000|2020-03-03 13:10:00|19732.99|19732.99|19731.48|19731.48|19734.65|19734.65|19722.8|19722.8|0
1583241300000|2020-03-03 13:15:00|19731.36|19731.36|19732.61|19732.61|19733.89|19733.89|19723.79|19723.79|0
1583241600000|2020-03-03 13:20:00|19732.73|19732.73|19745.18|19745.18|19745.34|19745.34|19730.66|19730.66|0
1583241900000|2020-03-03 13:25:00|19745.16|19745.16|19764.77|19764.77|19774.13|19774.13|19743.72|19743.72|0
1583242200000|2020-03-03 13:30:00|19764.73|19764.73|19771.4|19771.4|19772.08|19772.08|19755.22|19755.22|0
1583242500000|2020-03-03 13:35:00|19771.34|19771.34|19755.62|19755.62|19772.45|19772.45|19755.62|19755.62|0
1583242800000|2020-03-03 13:40:00|19755.59|19755.59|19737.92|19737.92|19755.59|19755.59|19735.8|19735.8|0
1583243100000|2020-03-03 13:45:00|19737.99|19737.99|19735.25|19735.25|19737.99|19737.99|19730.54|19730.54|0
1583243400000|2020-03-03 13:50:00|19735.19|19735.19|19755.78|19755.78|19759.75|19759.75|19735.19|19735.19|0
1583243700000|2020-03-03 13:55:00|19755.66|19755.66|19766|19766|19766.52|19766.52|19753.98|19753.98|0
1583244000000|2020-03-03 14:00:00|19765.87|19765.87|19769.26|19769.26|19769.32|19769.32|19760.77|19760.77|0
1583244300000|2020-03-03 14:05:00|19769.27|19769.27|19785.49|19785.49|19786.81|19786.81|19769.25|19769.25|0
1583244600000|2020-03-03 14:10:00|19785.45|19785.45|19770.63|19770.63|19786.62|19786.62|19769.39|19769.39|0
1583244900000|2020-03-03 14:15:00|19770.69|19770.69|19799.15|19799.15|19800.42|19800.42|19770.35|19770.35|0
1583245200000|2020-03-03 14:20:00|19799.1|19799.1|19822.73|19822.73|19822.73|19822.73|19799.04|19799.04|0
1583245500000|2020-03-03 14:25:00|19822.85|19822.85|19833.61|19833.61|19838.14|19838.14|19822.85|19822.85|0
1583245800000|2020-03-03 14:30:00|19833.44|19833.44|19784.28|19784.28|19833.44|19833.44|19784.05|19784.05|0
1583246100000|2020-03-03 14:35:00|19784.25|19784.25|19772.16|19772.16|19784.36|19784.36|19760.68|19760.68|0
1583246400000|2020-03-03 14:40:00|19772.13|19772.13|19776.89|19776.89|19787.22|19787.22|19772.13|19772.13|0
1583246700000|2020-03-03 14:45:00|19776.83|19776.83|19736.73|19736.73|19776.85|19776.85|19734.23|19734.23|0
1583247000000|2020-03-03 14:50:00|19736.64|19736.64|19699.46|19699.46|19736.64|19736.64|19696.89|19696.89|0
1583247300000|2020-03-03 14:55:00|19699.59|19699.59|19715.65|19715.65|19716.7|19716.7|19697.54|19697.54|0
1583247600000|2020-03-03 15:00:00|19715.7|19715.7|19900.04|19900.04|19902.41|19902.41|19715.58|19715.58|0
1583247900000|2020-03-03 15:05:00|19900.2|19900.2|19835.83|19835.83|19911.45|19911.45|19835.78|19835.78|0
1583248200000|2020-03-03 15:10:00|19835.88|19835.88|19793.38|19793.38|19842.54|19842.54|19793.35|19793.35|0
1583248500000|2020-03-03 15:15:00|19793.05|19793.05|19736.32|19736.32|19793.05|19793.05|19736.05|19736.05|0
1583248800000|2020-03-03 15:20:00|19736.21|19736.21|19756.1|19756.1|19756.52|19756.52|19726.91|19726.91|0
1583249100000|2020-03-03 15:25:00|19756.23|19756.23|19737.01|19737.01|19771.07|19771.07|19735.96|19735.96|0
1583249400000|2020-03-03 15:30:00|19736.92|19736.92|19758.81|19758.81|19774.47|19774.47|19734.23|19734.23|0
1583249700000|2020-03-03 15:35:00|19758.72|19758.72|19793.04|19793.04|19803.06|19803.06|19756.26|19756.26|0
1583250000000|2020-03-03 15:40:00|19792.99|19792.99|19818.36|19818.36|19826.72|19826.72|19787.46|19787.46|0
1583250300000|2020-03-03 15:45:00|19818.81|19818.81|19801.46|19801.46|19834.97|19834.97|19801.38|19801.38|0
1583250600000|2020-03-03 15:50:00|19801.52|19801.52|19804.57|19804.57|19813.81|19813.81|19796.28|19796.28|0
1583250900000|2020-03-03 15:55:00|19805.08|19805.08|19854.14|19854.14|19854.14|19854.14|19804.01|19804.01|0
1583251200000|2020-03-03 16:00:00|19853.98|19853.98|19832.76|19832.76|19859.24|19859.24|19831.78|19831.78|0
1583251500000|2020-03-03 16:05:00|19832.88|19832.88|19793.25|19793.25|19833.11|19833.11|19792.71|19792.71|0
1583251800000|2020-03-03 16:10:00|19793.29|19793.29|19760.97|19760.97|19793.29|19793.29|19760.83|19760.83|0
1583252100000|2020-03-03 16:15:00|19761.08|19761.08|19756.04|19756.04|19781.42|19781.42|19755.61|19755.61|0
1583252400000|2020-03-03 16:20:00|19755.99|19755.99|19718.94|19718.94|19759.12|19759.12|19718.75|19718.75|0
1583252700000|2020-03-03 16:25:00|19718.89|19718.89|19704.07|19704.07|19737.48|19737.48|19699.73|19699.73|0
1583309700000|2020-03-04 08:15:00|19619.93|19619.93|19629.28|19629.28|19636.27|19636.27|19615.82|19615.82|0
1583310000000|2020-03-04 08:20:00|19629.25|19629.25|19669.58|19669.58|19670.46|19670.46|19629.22|19629.22|0
1583310300000|2020-03-04 08:25:00|19668.73|19668.73|19668.98|19668.98|19668.98|19668.98|19647.29|19647.29|0
1583310600000|2020-03-04 08:30:00|19669.09|19669.09|19694.88|19694.88|19694.9|19694.9|19666.3|19666.3|0
1583310900000|2020-03-04 08:35:00|19694.95|19694.95|19716.59|19716.59|19716.61|19716.61|19694.61|19694.61|0
1583311200000|2020-03-04 08:40:00|19716.52|19716.52|19682.37|19682.37|19719.14|19719.14|19673.68|19673.68|0
1583311500000|2020-03-04 08:45:00|19682.2|19682.2|19686.29|19686.29|19686.29|19686.29|19664.51|19664.51|0
1583311800000|2020-03-04 08:50:00|19686.22|19686.22|19705|19705|19706.71|19706.71|19686.11|19686.11|0
1583312100000|2020-03-04 08:55:00|19705.07|19705.07|19690.19|19690.19|19705.07|19705.07|19686.87|19686.87|0
1583312400000|2020-03-04 09:00:00|19690.16|19690.16|19715.66|19715.66|19716.9|19716.9|19689.42|19689.42|0
1583312700000|2020-03-04 09:05:00|19715.56|19715.56|19691.06|19691.06|19724.36|19724.36|19687.17|19687.17|0
1583313000000|2020-03-04 09:10:00|19690.95|19690.95|19676.71|19676.71|19691|19691|19673.71|19673.71|0
1583313300000|2020-03-04 09:15:00|19676.82|19676.82|19699.39|19699.39|19699.93|19699.93|19674.63|19674.63|0
1583313600000|2020-03-04 09:20:00|19699.57|19699.57|19709.01|19709.01|19709.42|19709.42|19699.41|19699.41|0
1583313900000|2020-03-04 09:25:00|19708.89|19708.89|19730.4|19730.4|19730.47|19730.47|19708.54|19708.54|0
1583314200000|2020-03-04 09:30:00|19730.46|19730.46|19728.6|19728.6|19735.26|19735.26|19726.3|19726.3|0
1583314500000|2020-03-04 09:35:00|19728.68|19728.68|19752.53|19752.53|19756.9|19756.9|19725.26|19725.26|0
1583314800000|2020-03-04 09:40:00|19752.71|19752.71|19773.63|19773.63|19773.63|19773.63|19752.56|19752.56|0
1583315100000|2020-03-04 09:45:00|19773.7|19773.7|19785.28|19785.28|19785.54|19785.54|19771.5|19771.5|0
1583315400000|2020-03-04 09:50:00|19785.53|19785.53|19776.19|19776.19|19795.41|19795.41|19776.19|19776.19|0
1583315700000|2020-03-04 09:55:00|19776.23|19776.23|19780.44|19780.44|19780.62|19780.62|19773.38|19773.38|0
1583316000000|2020-03-04 10:00:00|19780.38|19780.38|19770.42|19770.42|19780.6|19780.6|19764.79|19764.79|0
1583316300000|2020-03-04 10:05:00|19770.29|19770.29|19776.09|19776.09|19776.09|19776.09|19764|19764|0
1583316600000|2020-03-04 10:10:00|19776.02|19776.02|19788.86|19788.86|19789.72|19789.72|19776.02|19776.02|0
1583316900000|2020-03-04 10:15:00|19788.9|19788.9|19779.98|19779.98|19790.83|19790.83|19779.72|19779.72|0
1583317200000|2020-03-04 10:20:00|19779.91|19779.91|19789.08|19789.08|19789.57|19789.57|19779.75|19779.75|0
1583317500000|2020-03-04 10:25:00|19788.9|19788.9|19795.48|19795.48|19799.59|19799.59|19788.9|19788.9|0
1583317800000|2020-03-04 10:30:00|19795.41|19795.41|19784.91|19784.91|19796.94|19796.94|19779.15|19779.15|0
1583318100000|2020-03-04 10:35:00|19784.67|19784.67|19789.16|19789.16|19789.65|19789.65|19777.62|19777.62|0
1583318400000|2020-03-04 10:40:00|19789.31|19789.31|19793.91|19793.91|19794.68|19794.68|19787.13|19787.13|0
1583318700000|2020-03-04 10:45:00|19793.83|19793.83|19790.79|19790.79|19796.3|19796.3|19789.83|19789.83|0
1583319000000|2020-03-04 10:50:00|19790.81|19790.81|19795.82|19795.82|19798.25|19798.25|19790.79|19790.79|0
1583319300000|2020-03-04 10:55:00|19795.88|19795.88|19786.5|19786.5|19795.88|19795.88|19776.94|19776.94|0
1583319600000|2020-03-04 11:00:00|19786.61|19786.61|19783.61|19783.61|19793.48|19793.48|19783.11|19783.11|0
1583319900000|2020-03-04 11:05:00|19783.77|19783.77|19775.96|19775.96|19785.27|19785.27|19773.12|19773.12|0
1583320200000|2020-03-04 11:10:00|19775.99|19775.99|19783.27|19783.27|19783.27|19783.27|19775.31|19775.31|0
1583320500000|2020-03-04 11:15:00|19783.31|19783.31|19780.15|19780.15|19783.42|19783.42|19778.92|19778.92|0
1583320800000|2020-03-04 11:20:00|19780.33|19780.33|19803.59|19803.59|19804.14|19804.14|19779.93|19779.93|0
1583321100000|2020-03-04 11:25:00|19803.55|19803.55|19819.99|19819.99|19819.99|19819.99|19803.4|19803.4|0
1583321400000|2020-03-04 11:30:00|19820|19820|19837.43|19837.43|19838.11|19838.11|19817.46|19817.46|0
1583321700000|2020-03-04 11:35:00|19837.63|19837.63|19835.58|19835.58|19837.88|19837.88|19830.4|19830.4|0
1583322000000|2020-03-04 11:40:00|19835.52|19835.52|19842.6|19842.6|19845.48|19845.48|19835.35|19835.35|0
1583322300000|2020-03-04 11:45:00|19842.71|19842.71|19849.11|19849.11|19854.18|19854.18|19842.71|19842.71|0
1583322600000|2020-03-04 11:50:00|19849.06|19849.06|19863.11|19863.11|19864.45|19864.45|19849.06|19849.06|0
1583322900000|2020-03-04 11:55:00|19863.14|19863.14|19875.45|19875.45|19875.53|19875.53|19862.74|19862.74|0
1583323200000|2020-03-04 12:00:00|19875.51|19875.51|19861.55|19861.55|19875.74|19875.74|19858.83|19858.83|0
1583323500000|2020-03-04 12:05:00|19861.57|19861.57|19900.85|19900.85|19901.88|19901.88|19861.57|19861.57|0
1583323800000|2020-03-04 12:10:00|19900.89|19900.89|19909.88|19909.88|19915.94|19915.94|19900.89|19900.89|0
1583324100000|2020-03-04 12:15:00|19909.94|19909.94|19915.39|19915.39|19915.43|19915.43|19908.72|19908.72|0
1583324400000|2020-03-04 12:20:00|19915.46|19915.46|19931.22|19931.22|19933.07|19933.07|19915.46|19915.46|0
1583324700000|2020-03-04 12:25:00|19931.08|19931.08|19919.97|19919.97|19934.31|19934.31|19919.89|19919.89|0
1583325000000|2020-03-04 12:30:00|19919.88|19919.88|19928.48|19928.48|19932.97|19932.97|19919.47|19919.47|0
1583325300000|2020-03-04 12:35:00|19928.52|19928.52|19944.28|19944.28|19944.76|19944.76|19928.51|19928.51|0
1583325600000|2020-03-04 12:40:00|19944.07|19944.07|19942.33|19942.33|19945.27|19945.27|19938.22|19938.22|0
1583325900000|2020-03-04 12:45:00|19942.55|19942.55|19964.97|19964.97|19964.97|19964.97|19942.55|19942.55|0
1583326200000|2020-03-04 12:50:00|19965.01|19965.01|19964.04|19964.04|19967.41|19967.41|19962.54|19962.54|0
1583326500000|2020-03-04 12:55:00|19964.11|19964.11|19940.07|19940.07|19964.11|19964.11|19940.07|19940.07|0
1583326800000|2020-03-04 13:00:00|19939.92|19939.92|19924.43|19924.43|19941.6|19941.6|19924.34|19924.34|0
1583327100000|2020-03-04 13:05:00|19924.44|19924.44|19872.61|19872.61|19924.58|19924.58|19872.58|19872.58|0
1583327400000|2020-03-04 13:10:00|19872.67|19872.67|19856.27|19856.27|19880.61|19880.61|19855.55|19855.55|0
1583327700000|2020-03-04 13:15:00|19856.26|19856.26|19859.83|19859.83|19860.75|19860.75|19853.71|19853.71|0
1583328000000|2020-03-04 13:20:00|19859.84|19859.84|19870.24|19870.24|19882.77|19882.77|19858.95|19858.95|0
1583328300000|2020-03-04 13:25:00|19870.26|19870.26|19872.87|19872.87|19881.83|19881.83|19870.26|19870.26|0
1583328600000|2020-03-04 13:30:00|19873.14|19873.14|19865.62|19865.62|19873.14|19873.14|19861.18|19861.18|0
1583328900000|2020-03-04 13:35:00|19865.6|19865.6|19858.95|19858.95|19871.18|19871.18|19858.95|19858.95|0
1583329200000|2020-03-04 13:40:00|19859.46|19859.46|19854|19854|19860.08|19860.08|19846.51|19846.51|0
1583329500000|2020-03-04 13:45:00|19854.05|19854.05|19840.06|19840.06|19855.61|19855.61|19839.51|19839.51|0
1583329800000|2020-03-04 13:50:00|19840.16|19840.16|19811.75|19811.75|19842.05|19842.05|19811.64|19811.64|0
1583330100000|2020-03-04 13:55:00|19811.77|19811.77|19797.98|19797.98|19816.02|19816.02|19797.88|19797.88|0
1583330400000|2020-03-04 14:00:00|19797.93|19797.93|19763.23|19763.23|19797.95|19797.95|19763.14|19763.14|0
1583330700000|2020-03-04 14:05:00|19763.21|19763.21|19778.27|19778.27|19779.42|19779.42|19762.76|19762.76|0
1583331000000|2020-03-04 14:10:00|19778.41|19778.41|19788.26|19788.26|19789.48|19789.48|19778.37|19778.37|0
1583331300000|2020-03-04 14:15:00|19788.19|19788.19|19778.56|19778.56|19788.32|19788.32|19776.63|19776.63|0
1583331600000|2020-03-04 14:20:00|19778.66|19778.66|19773.31|19773.31|19786.01|19786.01|19773.29|19773.29|0
1583331900000|2020-03-04 14:25:00|19773.25|19773.25|19772.86|19772.86|19777.92|19777.92|19771.76|19771.76|0
1583332200000|2020-03-04 14:30:00|19772.81|19772.81|19765.35|19765.35|19791.18|19791.18|19765.35|19765.35|0
1583332500000|2020-03-04 14:35:00|19765.4|19765.4|19724.56|19724.56|19765.85|19765.85|19715.62|19715.62|0
1583332800000|2020-03-04 14:40:00|19724.51|19724.51|19711.6|19711.6|19735.55|19735.55|19708.08|19708.08|0
1583333100000|2020-03-04 14:45:00|19711.56|19711.56|19694.61|19694.61|19712.97|19712.97|19694.48|19694.48|0
1583333400000|2020-03-04 14:50:00|19694.62|19694.62|19661.1|19661.1|19694.73|19694.73|19661.1|19661.1|0
1583333700000|2020-03-04 14:55:00|19660.98|19660.98|19654.25|19654.25|19660.98|19660.98|19645.3|19645.3|0
1583334000000|2020-03-04 15:00:00|19653.61|19653.61|19656.44|19656.44|19682.78|19682.78|19653.61|19653.61|0
1583334300000|2020-03-04 15:05:00|19656.49|19656.49|19682.43|19682.43|19685.69|19685.69|19638.35|19638.35|0
1583334600000|2020-03-04 15:10:00|19682.46|19682.46|19695.35|19695.35|19695.35|19695.35|19674.26|19674.26|0
1583334900000|2020-03-04 15:15:00|19695.7|19695.7|19721.42|19721.42|19721.42|19721.42|19690.19|19690.19|0
1583335200000|2020-03-04 15:20:00|19721.69|19721.69|19725.77|19725.77|19729.14|19729.14|19709.74|19709.74|0
1583335500000|2020-03-04 15:25:00|19725.82|19725.82|19730.54|19730.54|19732.73|19732.73|19719.52|19719.52|0
1583335800000|2020-03-04 15:30:00|19730.61|19730.61|19681.68|19681.68|19730.61|19730.61|19681.35|19681.35|0
1583336100000|2020-03-04 15:35:00|19681.77|19681.77|19670.02|19670.02|19691.24|19691.24|19663.71|19663.71|0
1583336400000|2020-03-04 15:40:00|19670.08|19670.08|19682.16|19682.16|19682.16|19682.16|19664.17|19664.17|0
1583336700000|2020-03-04 15:45:00|19682.28|19682.28|19678.91|19678.91|19695.04|19695.04|19674.39|19674.39|0
1583337000000|2020-03-04 15:50:00|19678.9|19678.9|19680.72|19680.72|19693.8|19693.8|19678.9|19678.9|0
1583337300000|2020-03-04 15:55:00|19680.66|19680.66|19677.41|19677.41|19686.73|19686.73|19668.62|19668.62|0
1583337600000|2020-03-04 16:00:00|19677.37|19677.37|19676.17|19676.17|19690.44|19690.44|19675.62|19675.62|0
1583337900000|2020-03-04 16:05:00|19676.21|19676.21|19679.81|19679.81|19698.26|19698.26|19675.07|19675.07|0
1583338200000|2020-03-04 16:10:00|19680.12|19680.12|19691.31|19691.31|19693.87|19693.87|19679.08|19679.08|0
1583338500000|2020-03-04 16:15:00|19691.33|19691.33|19689.08|19689.08|19694.86|19694.86|19682|19682|0
1583338800000|2020-03-04 16:20:00|19689.02|19689.02|19681.91|19681.91|19690.85|19690.85|19668.38|19668.38|0
1583339100000|2020-03-04 16:25:00|19681.95|19681.95|19708.37|19708.37|19709.5|19709.5|19681.95|19681.95|0
1583396100000|2020-03-05 08:15:00|19801.02|19801.02|19769.21|19769.21|19805.91|19805.91|19767.62|19767.62|0
1583396400000|2020-03-05 08:20:00|19769.24|19769.24|19698.55|19698.55|19769.51|19769.51|19696.8|19696.8|0
1583396700000|2020-03-05 08:25:00|19698.44|19698.44|19679.3|19679.3|19711.82|19711.82|19677.9|19677.9|0
1583397000000|2020-03-05 08:30:00|19679.37|19679.37|19650.8|19650.8|19680.22|19680.22|19645.79|19645.79|0
1583397300000|2020-03-05 08:35:00|19650.78|19650.78|19607.54|19607.54|19656.1|19656.1|19607.54|19607.54|0
1583397600000|2020-03-05 08:40:00|19607.44|19607.44|19617.87|19617.87|19631|19631|19606.59|19606.59|0
1583397900000|2020-03-05 08:45:00|19617.76|19617.76|19603.46|19603.46|19622.09|19622.09|19601.67|19601.67|0
1583398200000|2020-03-05 08:50:00|19603.74|19603.74|19626.73|19626.73|19628.09|19628.09|19603.2|19603.2|0
1583398500000|2020-03-05 08:55:00|19626.84|19626.84|19586.28|19586.28|19627.33|19627.33|19585.36|19585.36|0
1583398800000|2020-03-05 09:00:00|19586.08|19586.08|19578.9|19578.9|19586.08|19586.08|19570.61|19570.61|0
1583399100000|2020-03-05 09:05:00|19578.83|19578.83|19515.75|19515.75|19578.9|19578.9|19515.66|19515.66|0
1583399400000|2020-03-05 09:10:00|19515.72|19515.72|19517.62|19517.62|19517.93|19517.93|19505.21|19505.21|0
1583399700000|2020-03-05 09:15:00|19517.57|19517.57|19544.98|19544.98|19544.98|19544.98|19517.34|19517.34|0
1583400000000|2020-03-05 09:20:00|19545.41|19545.41|19544.43|19544.43|19557.79|19557.79|19540.67|19540.67|0
1583400300000|2020-03-05 09:25:00|19544.52|19544.52|19524.64|19524.64|19545.23|19545.23|19524.64|19524.64|0
1583400600000|2020-03-05 09:30:00|19524.09|19524.09|19509.19|19509.19|19527.45|19527.45|19509.19|19509.19|0
1583400900000|2020-03-05 09:35:00|19509.05|19509.05|19513.02|19513.02|19520.97|19520.97|19508.83|19508.83|0
1583401200000|2020-03-05 09:40:00|19513.17|19513.17|19493.72|19493.72|19513.3|19513.3|19492.9|19492.9|0
1583401500000|2020-03-05 09:45:00|19493.76|19493.76|19505.07|19505.07|19506.89|19506.89|19493.28|19493.28|0
1583401800000|2020-03-05 09:50:00|19505.05|19505.05|19506.75|19506.75|19507.3|19507.3|19494.72|19494.72|0
1583402100000|2020-03-05 09:55:00|19506.7|19506.7|19491.99|19491.99|19506.84|19506.84|19490.65|19490.65|0
1583402400000|2020-03-05 10:00:00|19492.05|19492.05|19484.01|19484.01|19492.64|19492.64|19475.76|19475.76|0
1583402700000|2020-03-05 10:05:00|19484.15|19484.15|19461.38|19461.38|19486.42|19486.42|19460.74|19460.74|0
1583403000000|2020-03-05 10:10:00|19461.41|19461.41|19435.58|19435.58|19461.91|19461.91|19435.58|19435.58|0
1583403300000|2020-03-05 10:15:00|19435.34|19435.34|19427.86|19427.86|19437.81|19437.81|19427.8|19427.8|0
1583403600000|2020-03-05 10:20:00|19427.82|19427.82|19396.96|19396.96|19428.36|19428.36|19396.29|19396.29|0
1583403900000|2020-03-05 10:25:00|19396.95|19396.95|19376.99|19376.99|19397.11|19397.11|19376.85|19376.85|0
1583404200000|2020-03-05 10:30:00|19377.06|19377.06|19377.28|19377.28|19381.17|19381.17|19370|19370|0
1583404500000|2020-03-05 10:35:00|19377.32|19377.32|19369.82|19369.82|19377.67|19377.67|19368.98|19368.98|0
1583404800000|2020-03-05 10:40:00|19369.56|19369.56|19350.31|19350.31|19369.56|19369.56|19350.17|19350.17|0
1583405100000|2020-03-05 10:45:00|19350.41|19350.41|19378.04|19378.04|19378.35|19378.35|19349.01|19349.01|0
1583405400000|2020-03-05 10:50:00|19378.08|19378.08|19387.94|19387.94|19405.18|19405.18|19378.08|19378.08|0
1583405700000|2020-03-05 10:55:00|19387.88|19387.88|19382.65|19382.65|19387.88|19387.88|19376.04|19376.04|0
1583406000000|2020-03-05 11:00:00|19382.44|19382.44|19384.32|19384.32|19391.09|19391.09|19382.44|19382.44|0
1583406300000|2020-03-05 11:05:00|19384.27|19384.27|19406.23|19406.23|19406.23|19406.23|19371.47|19371.47|0
1583406600000|2020-03-05 11:10:00|19406.13|19406.13|19408.13|19408.13|19416.16|19416.16|19405.87|19405.87|0
1583406900000|2020-03-05 11:15:00|19407.87|19407.87|19385.96|19385.96|19412.21|19412.21|19385.91|19385.91|0
1583407200000|2020-03-05 11:20:00|19385.97|19385.97|19398.49|19398.49|19420.47|19420.47|19384.16|19384.16|0
1583407500000|2020-03-05 11:25:00|19398.53|19398.53|19415.73|19415.73|19420.06|19420.06|19397.98|19397.98|0
1583407800000|2020-03-05 11:30:00|19415.81|19415.81|19408.78|19408.78|19426.32|19426.32|19408.48|19408.48|0
1583408100000|2020-03-05 11:35:00|19408.83|19408.83|19402.4|19402.4|19409.66|19409.66|19400.11|19400.11|0
1583408400000|2020-03-05 11:40:00|19402.75|19402.75|19405.94|19405.94|19410.91|19410.91|19402.75|19402.75|0
1583408700000|2020-03-05 11:45:00|19405.98|19405.98|19400.44|19400.44|19407.67|19407.67|19391.01|19391.01|0
1583409000000|2020-03-05 11:50:00|19400.41|19400.41|19410.61|19410.61|19428.64|19428.64|19400.41|19400.41|0
1583409300000|2020-03-05 11:55:00|19410.76|19410.76|19420.61|19420.61|19424.08|19424.08|19410.34|19410.34|0
1583409600000|2020-03-05 12:00:00|19420.64|19420.64|19417.54|19417.54|19424.89|19424.89|19417.37|19417.37|0
1583409900000|2020-03-05 12:05:00|19417.69|19417.69|19410|19410|19420.03|19420.03|19409.94|19409.94|0
1583410200000|2020-03-05 12:10:00|19409.86|19409.86|19391.48|19391.48|19416.42|19416.42|19384.74|19384.74|0
1583410500000|2020-03-05 12:15:00|19391.02|19391.02|19393.75|19393.75|19396.5|19396.5|19389.39|19389.39|0
1583410800000|2020-03-05 12:20:00|19393.81|19393.81|19405.83|19405.83|19405.83|19405.83|19390.52|19390.52|0
1583411100000|2020-03-05 12:25:00|19406.03|19406.03|19410.76|19410.76|19411.82|19411.82|19402.05|19402.05|0
1583411400000|2020-03-05 12:30:00|19410.8|19410.8|19419.84|19419.84|19434.99|19434.99|19410.73|19410.73|0
1583411700000|2020-03-05 12:35:00|19419.35|19419.35|19410.58|19410.58|19419.59|19419.59|19409.24|19409.24|0
1583412000000|2020-03-05 12:40:00|19410.61|19410.61|19426.74|19426.74|19427.41|19427.41|19410.32|19410.32|0
1583412300000|2020-03-05 12:45:00|19426.98|19426.98|19413.18|19413.18|19428.1|19428.1|19413.17|19413.17|0
1583412600000|2020-03-05 12:50:00|19413.07|19413.07|19428.59|19428.59|19431.07|19431.07|19410.43|19410.43|0
1583412900000|2020-03-05 12:55:00|19428.51|19428.51|19417.06|19417.06|19435.37|19435.37|19417.06|19417.06|0
1583413200000|2020-03-05 13:00:00|19417.07|19417.07|19396.94|19396.94|19417.07|19417.07|19396.9|19396.9|0
1583413500000|2020-03-05 13:05:00|19396.69|19396.69|19390.5|19390.5|19396.76|19396.76|19389.79|19389.79|0
1583413800000|2020-03-05 13:10:00|19390.56|19390.56|19402.44|19402.44|19403.97|19403.97|19389.81|19389.81|0
1583414100000|2020-03-05 13:15:00|19402.54|19402.54|19385.37|19385.37|19402.54|19402.54|19384.82|19384.82|0
1583414400000|2020-03-05 13:20:00|19385.2|19385.2|19359.47|19359.47|19385.2|19385.2|19358.83|19358.83|0
1583414700000|2020-03-05 13:25:00|19359.53|19359.53|19360.5|19360.5|19362.41|19362.41|19358.23|19358.23|0
1583415000000|2020-03-05 13:30:00|19360.37|19360.37|19354.97|19354.97|19360.39|19360.39|19352.98|19352.98|0
1583415300000|2020-03-05 13:35:00|19355.02|19355.02|19358.09|19358.09|19364.08|19364.08|19353.43|19353.43|0
1583415600000|2020-03-05 13:40:00|19357.99|19357.99|19362.3|19362.3|19362.82|19362.82|19357.41|19357.41|0
1583415900000|2020-03-05 13:45:00|19362.37|19362.37|19371.72|19371.72|19381.23|19381.23|19362.31|19362.31|0
1583416200000|2020-03-05 13:50:00|19371.85|19371.85|19363.66|19363.66|19371.89|19371.89|19362.59|19362.59|0
1583416500000|2020-03-05 13:55:00|19363.78|19363.78|19359.49|19359.49|19364.37|19364.37|19359.46|19359.46|0
1583416800000|2020-03-05 14:00:00|19359.15|19359.15|19353.73|19353.73|19363.03|19363.03|19353.45|19353.45|0
1583417100000|2020-03-05 14:05:00|19353.62|19353.62|19316.36|19316.36|19353.62|19353.62|19316.06|19316.06|0
1583417400000|2020-03-05 14:10:00|19316.31|19316.31|19297.14|19297.14|19320.45|19320.45|19297.12|19297.12|0
1583417700000|2020-03-05 14:15:00|19296.74|19296.74|19272.88|19272.88|19296.74|19296.74|19272.65|19272.65|0
1583418000000|2020-03-05 14:20:00|19272.82|19272.82|19281.83|19281.83|19284.02|19284.02|19272.58|19272.58|0
1583418300000|2020-03-05 14:25:00|19281.7|19281.7|19272.36|19272.36|19282.27|19282.27|19269.88|19269.88|0
1583418600000|2020-03-05 14:30:00|19272.41|19272.41|19268.94|19268.94|19285.04|19285.04|19250.76|19250.76|0
1583418900000|2020-03-05 14:35:00|19269.68|19269.68|19289.82|19289.82|19299.91|19299.91|19269.68|19269.68|0
1583419200000|2020-03-05 14:40:00|19289.95|19289.95|19278.73|19278.73|19290.21|19290.21|19273.72|19273.72|0
1583419500000|2020-03-05 14:45:00|19278.68|19278.68|19248.09|19248.09|19279.79|19279.79|19247.91|19247.91|0
1583419800000|2020-03-05 14:50:00|19248|19248|19236.22|19236.22|19252.33|19252.33|19232.09|19232.09|0
1583420100000|2020-03-05 14:55:00|19236.09|19236.09|19223.3|19223.3|19236.97|19236.97|19212.64|19212.64|0
1583420400000|2020-03-05 15:00:00|19223.27|19223.27|19226.49|19226.49|19236.09|19236.09|19222.76|19222.76|0
1583420700000|2020-03-05 15:05:00|19226.37|19226.37|19205.16|19205.16|19226.37|19226.37|19204.12|19204.12|0
1583421000000|2020-03-05 15:10:00|19204.96|19204.96|19229.69|19229.69|19230.12|19230.12|19204.49|19204.49|0
1583421300000|2020-03-05 15:15:00|19229.6|19229.6|19251.85|19251.85|19252.38|19252.38|19222.92|19222.92|0
1583421600000|2020-03-05 15:20:00|19251.96|19251.96|19295.4|19295.4|19297.85|19297.85|19251.96|19251.96|0
1583421900000|2020-03-05 15:25:00|19295.28|19295.28|19289.28|19289.28|19295.28|19295.28|19285.2|19285.2|0
1583422200000|2020-03-05 15:30:00|19289.23|19289.23|19286.72|19286.72|19298.5|19298.5|19286.16|19286.16|0
1583422500000|2020-03-05 15:35:00|19286.74|19286.74|19270.91|19270.91|19287.12|19287.12|19270.84|19270.84|0
1583422800000|2020-03-05 15:40:00|19270.87|19270.87|19274.34|19274.34|19287.63|19287.63|19270.55|19270.55|0
1583423100000|2020-03-05 15:45:00|19274.32|19274.32|19287.77|19287.77|19293.4|19293.4|19266.61|19266.61|0
1583423400000|2020-03-05 15:50:00|19287.78|19287.78|19297.12|19297.12|19297.16|19297.16|19277.77|19277.77|0
1583423700000|2020-03-05 15:55:00|19297.22|19297.22|19289.47|19289.47|19298.36|19298.36|19287.89|19287.89|0
1583424000000|2020-03-05 16:00:00|19289.36|19289.36|19311.5|19311.5|19325|19325|19289.16|19289.16|0
1583424300000|2020-03-05 16:05:00|19311.45|19311.45|19340.98|19340.98|19341.37|19341.37|19311.45|19311.45|0
1583424600000|2020-03-05 16:10:00|19340.92|19340.92|19340|19340|19344.78|19344.78|19334.23|19334.23|0
1583424900000|2020-03-05 16:15:00|19339.61|19339.61|19318.37|19318.37|19339.61|19339.61|19318.37|19318.37|0
1583425200000|2020-03-05 16:20:00|19318.25|19318.25|19314.95|19314.95|19318.94|19318.94|19310.62|19310.62|0
1583425500000|2020-03-05 16:25:00|19315.12|19315.12|19328.69|19328.69|19332.74|19332.74|19312.98|19312.98|0
1583396100000|2020-03-05 08:15:00|19801.02|19801.02|19769.21|19769.21|19805.91|19805.91|19767.62|19767.62|0
1583396400000|2020-03-05 08:20:00|19769.24|19769.24|19698.55|19698.55|19769.51|19769.51|19696.8|19696.8|0
1583396700000|2020-03-05 08:25:00|19698.44|19698.44|19679.3|19679.3|19711.82|19711.82|19677.9|19677.9|0
1583397000000|2020-03-05 08:30:00|19679.37|19679.37|19650.8|19650.8|19680.22|19680.22|19645.79|19645.79|0
1583397300000|2020-03-05 08:35:00|19650.78|19650.78|19607.54|19607.54|19656.1|19656.1|19607.54|19607.54|0
1583397600000|2020-03-05 08:40:00|19607.44|19607.44|19617.87|19617.87|19631|19631|19606.59|19606.59|0
1583397900000|2020-03-05 08:45:00|19617.76|19617.76|19603.46|19603.46|19622.09|19622.09|19601.67|19601.67|0
1583398200000|2020-03-05 08:50:00|19603.74|19603.74|19626.73|19626.73|19628.09|19628.09|19603.2|19603.2|0
1583398500000|2020-03-05 08:55:00|19626.84|19626.84|19586.28|19586.28|19627.33|19627.33|19585.36|19585.36|0
1583398800000|2020-03-05 09:00:00|19586.08|19586.08|19578.9|19578.9|19586.08|19586.08|19570.61|19570.61|0
1583399100000|2020-03-05 09:05:00|19578.83|19578.83|19515.75|19515.75|19578.9|19578.9|19515.66|19515.66|0
1583399400000|2020-03-05 09:10:00|19515.72|19515.72|19517.62|19517.62|19517.93|19517.93|19505.21|19505.21|0
1583399700000|2020-03-05 09:15:00|19517.57|19517.57|19544.98|19544.98|19544.98|19544.98|19517.34|19517.34|0
1583400000000|2020-03-05 09:20:00|19545.41|19545.41|19544.43|19544.43|19557.79|19557.79|19540.67|19540.67|0
1583400300000|2020-03-05 09:25:00|19544.52|19544.52|19524.64|19524.64|19545.23|19545.23|19524.64|19524.64|0
1583400600000|2020-03-05 09:30:00|19524.09|19524.09|19509.19|19509.19|19527.45|19527.45|19509.19|19509.19|0
1583400900000|2020-03-05 09:35:00|19509.05|19509.05|19513.02|19513.02|19520.97|19520.97|19508.83|19508.83|0
1583401200000|2020-03-05 09:40:00|19513.17|19513.17|19493.72|19493.72|19513.3|19513.3|19492.9|19492.9|0
1583401500000|2020-03-05 09:45:00|19493.76|19493.76|19505.07|19505.07|19506.89|19506.89|19493.28|19493.28|0
1583401800000|2020-03-05 09:50:00|19505.05|19505.05|19506.75|19506.75|19507.3|19507.3|19494.72|19494.72|0
1583402100000|2020-03-05 09:55:00|19506.7|19506.7|19491.99|19491.99|19506.84|19506.84|19490.65|19490.65|0
1583402400000|2020-03-05 10:00:00|19492.05|19492.05|19484.01|19484.01|19492.64|19492.64|19475.76|19475.76|0
1583402700000|2020-03-05 10:05:00|19484.15|19484.15|19461.38|19461.38|19486.42|19486.42|19460.74|19460.74|0
1583403000000|2020-03-05 10:10:00|19461.41|19461.41|19435.58|19435.58|19461.91|19461.91|19435.58|19435.58|0
1583403300000|2020-03-05 10:15:00|19435.34|19435.34|19427.86|19427.86|19437.81|19437.81|19427.8|19427.8|0
1583403600000|2020-03-05 10:20:00|19427.82|19427.82|19396.96|19396.96|19428.36|19428.36|19396.29|19396.29|0
1583403900000|2020-03-05 10:25:00|19396.95|19396.95|19376.99|19376.99|19397.11|19397.11|19376.85|19376.85|0
1583404200000|2020-03-05 10:30:00|19377.06|19377.06|19377.28|19377.28|19381.17|19381.17|19370|19370|0
1583404500000|2020-03-05 10:35:00|19377.32|19377.32|19369.82|19369.82|19377.67|19377.67|19368.98|19368.98|0
1583404800000|2020-03-05 10:40:00|19369.56|19369.56|19350.31|19350.31|19369.56|19369.56|19350.17|19350.17|0
1583405100000|2020-03-05 10:45:00|19350.41|19350.41|19378.04|19378.04|19378.35|19378.35|19349.01|19349.01|0
1583405400000|2020-03-05 10:50:00|19378.08|19378.08|19387.94|19387.94|19405.18|19405.18|19378.08|19378.08|0
1583405700000|2020-03-05 10:55:00|19387.88|19387.88|19382.65|19382.65|19387.88|19387.88|19376.04|19376.04|0
1583406000000|2020-03-05 11:00:00|19382.44|19382.44|19384.32|19384.32|19391.09|19391.09|19382.44|19382.44|0
1583406300000|2020-03-05 11:05:00|19384.27|19384.27|19406.23|19406.23|19406.23|19406.23|19371.47|19371.47|0
1583406600000|2020-03-05 11:10:00|19406.13|19406.13|19408.13|19408.13|19416.16|19416.16|19405.87|19405.87|0
1583406900000|2020-03-05 11:15:00|19407.87|19407.87|19385.96|19385.96|19412.21|19412.21|19385.91|19385.91|0
1583407200000|2020-03-05 11:20:00|19385.97|19385.97|19398.49|19398.49|19420.47|19420.47|19384.16|19384.16|0
1583407500000|2020-03-05 11:25:00|19398.53|19398.53|19415.73|19415.73|19420.06|19420.06|19397.98|19397.98|0
1583407800000|2020-03-05 11:30:00|19415.81|19415.81|19408.78|19408.78|19426.32|19426.32|19408.48|19408.48|0
1583408100000|2020-03-05 11:35:00|19408.83|19408.83|19402.4|19402.4|19409.66|19409.66|19400.11|19400.11|0
1583408400000|2020-03-05 11:40:00|19402.75|19402.75|19405.94|19405.94|19410.91|19410.91|19402.75|19402.75|0
1583408700000|2020-03-05 11:45:00|19405.98|19405.98|19400.44|19400.44|19407.67|19407.67|19391.01|19391.01|0
1583409000000|2020-03-05 11:50:00|19400.41|19400.41|19410.61|19410.61|19428.64|19428.64|19400.41|19400.41|0
1583409300000|2020-03-05 11:55:00|19410.76|19410.76|19420.61|19420.61|19424.08|19424.08|19410.34|19410.34|0
1583409600000|2020-03-05 12:00:00|19420.64|19420.64|19417.54|19417.54|19424.89|19424.89|19417.37|19417.37|0
1583409900000|2020-03-05 12:05:00|19417.69|19417.69|19410|19410|19420.03|19420.03|19409.94|19409.94|0
1583410200000|2020-03-05 12:10:00|19409.86|19409.86|19391.48|19391.48|19416.42|19416.42|19384.74|19384.74|0
1583410500000|2020-03-05 12:15:00|19391.02|19391.02|19393.75|19393.75|19396.5|19396.5|19389.39|19389.39|0
1583410800000|2020-03-05 12:20:00|19393.81|19393.81|19405.83|19405.83|19405.83|19405.83|19390.52|19390.52|0
1583411100000|2020-03-05 12:25:00|19406.03|19406.03|19410.76|19410.76|19411.82|19411.82|19402.05|19402.05|0
1583411400000|2020-03-05 12:30:00|19410.8|19410.8|19419.84|19419.84|19434.99|19434.99|19410.73|19410.73|0
1583411700000|2020-03-05 12:35:00|19419.35|19419.35|19410.58|19410.58|19419.59|19419.59|19409.24|19409.24|0
1583412000000|2020-03-05 12:40:00|19410.61|19410.61|19426.74|19426.74|19427.41|19427.41|19410.32|19410.32|0
1583412300000|2020-03-05 12:45:00|19426.98|19426.98|19413.18|19413.18|19428.1|19428.1|19413.17|19413.17|0
1583412600000|2020-03-05 12:50:00|19413.07|19413.07|19428.59|19428.59|19431.07|19431.07|19410.43|19410.43|0
1583412900000|2020-03-05 12:55:00|19428.51|19428.51|19417.06|19417.06|19435.37|19435.37|19417.06|19417.06|0
1583413200000|2020-03-05 13:00:00|19417.07|19417.07|19396.94|19396.94|19417.07|19417.07|19396.9|19396.9|0
1583413500000|2020-03-05 13:05:00|19396.69|19396.69|19390.5|19390.5|19396.76|19396.76|19389.79|19389.79|0
1583413800000|2020-03-05 13:10:00|19390.56|19390.56|19402.44|19402.44|19403.97|19403.97|19389.81|19389.81|0
1583414100000|2020-03-05 13:15:00|19402.54|19402.54|19385.37|19385.37|19402.54|19402.54|19384.82|19384.82|0
1583414400000|2020-03-05 13:20:00|19385.2|19385.2|19359.47|19359.47|19385.2|19385.2|19358.83|19358.83|0
1583414700000|2020-03-05 13:25:00|19359.53|19359.53|19360.5|19360.5|19362.41|19362.41|19358.23|19358.23|0
1583415000000|2020-03-05 13:30:00|19360.37|19360.37|19354.97|19354.97|19360.39|19360.39|19352.98|19352.98|0
1583415300000|2020-03-05 13:35:00|19355.02|19355.02|19358.09|19358.09|19364.08|19364.08|19353.43|19353.43|0
1583415600000|2020-03-05 13:40:00|19357.99|19357.99|19362.3|19362.3|19362.82|19362.82|19357.41|19357.41|0
1583415900000|2020-03-05 13:45:00|19362.37|19362.37|19371.72|19371.72|19381.23|19381.23|19362.31|19362.31|0
1583416200000|2020-03-05 13:50:00|19371.85|19371.85|19363.66|19363.66|19371.89|19371.89|19362.59|19362.59|0
1583416500000|2020-03-05 13:55:00|19363.78|19363.78|19359.49|19359.49|19364.37|19364.37|19359.46|19359.46|0
1583416800000|2020-03-05 14:00:00|19359.15|19359.15|19353.73|19353.73|19363.03|19363.03|19353.45|19353.45|0
1583417100000|2020-03-05 14:05:00|19353.62|19353.62|19316.36|19316.36|19353.62|19353.62|19316.06|19316.06|0
1583417400000|2020-03-05 14:10:00|19316.31|19316.31|19297.14|19297.14|19320.45|19320.45|19297.12|19297.12|0
1583417700000|2020-03-05 14:15:00|19296.74|19296.74|19272.88|19272.88|19296.74|19296.74|19272.65|19272.65|0
1583418000000|2020-03-05 14:20:00|19272.82|19272.82|19281.83|19281.83|19284.02|19284.02|19272.58|19272.58|0
1583418300000|2020-03-05 14:25:00|19281.7|19281.7|19272.36|19272.36|19282.27|19282.27|19269.88|19269.88|0
1583418600000|2020-03-05 14:30:00|19272.41|19272.41|19268.94|19268.94|19285.04|19285.04|19250.76|19250.76|0
1583418900000|2020-03-05 14:35:00|19269.68|19269.68|19289.82|19289.82|19299.91|19299.91|19269.68|19269.68|0
1583419200000|2020-03-05 14:40:00|19289.95|19289.95|19278.73|19278.73|19290.21|19290.21|19273.72|19273.72|0
1583419500000|2020-03-05 14:45:00|19278.68|19278.68|19248.09|19248.09|19279.79|19279.79|19247.91|19247.91|0
1583419800000|2020-03-05 14:50:00|19248|19248|19236.22|19236.22|19252.33|19252.33|19232.09|19232.09|0
1583420100000|2020-03-05 14:55:00|19236.09|19236.09|19223.3|19223.3|19236.97|19236.97|19212.64|19212.64|0
1583420400000|2020-03-05 15:00:00|19223.27|19223.27|19226.49|19226.49|19236.09|19236.09|19222.76|19222.76|0
1583420700000|2020-03-05 15:05:00|19226.37|19226.37|19205.16|19205.16|19226.37|19226.37|19204.12|19204.12|0
1583421000000|2020-03-05 15:10:00|19204.96|19204.96|19229.69|19229.69|19230.12|19230.12|19204.49|19204.49|0
1583421300000|2020-03-05 15:15:00|19229.6|19229.6|19251.85|19251.85|19252.38|19252.38|19222.92|19222.92|0
1583421600000|2020-03-05 15:20:00|19251.96|19251.96|19295.4|19295.4|19297.85|19297.85|19251.96|19251.96|0
1583421900000|2020-03-05 15:25:00|19295.28|19295.28|19289.28|19289.28|19295.28|19295.28|19285.2|19285.2|0
1583422200000|2020-03-05 15:30:00|19289.23|19289.23|19286.72|19286.72|19298.5|19298.5|19286.16|19286.16|0
1583422500000|2020-03-05 15:35:00|19286.74|19286.74|19270.91|19270.91|19287.12|19287.12|19270.84|19270.84|0
1583422800000|2020-03-05 15:40:00|19270.87|19270.87|19274.34|19274.34|19287.63|19287.63|19270.55|19270.55|0
1583423100000|2020-03-05 15:45:00|19274.32|19274.32|19287.77|19287.77|19293.4|19293.4|19266.61|19266.61|0
1583423400000|2020-03-05 15:50:00|19287.78|19287.78|19297.12|19297.12|19297.16|19297.16|19277.77|19277.77|0
1583423700000|2020-03-05 15:55:00|19297.22|19297.22|19289.47|19289.47|19298.36|19298.36|19287.89|19287.89|0
1583424000000|2020-03-05 16:00:00|19289.36|19289.36|19311.5|19311.5|19325|19325|19289.16|19289.16|0
1583424300000|2020-03-05 16:05:00|19311.45|19311.45|19340.98|19340.98|19341.37|19341.37|19311.45|19311.45|0
1583424600000|2020-03-05 16:10:00|19340.92|19340.92|19340|19340|19344.78|19344.78|19334.23|19334.23|0
1583424900000|2020-03-05 16:15:00|19339.61|19339.61|19318.37|19318.37|19339.61|19339.61|19318.37|19318.37|0
1583425200000|2020-03-05 16:20:00|19318.25|19318.25|19314.95|19314.95|19318.94|19318.94|19310.62|19310.62|0
1583425500000|2020-03-05 16:25:00|19315.12|19315.12|19328.69|19328.69|19332.74|19332.74|19312.98|19312.98|0
1583482500000|2020-03-06 08:15:00|18927.83|18927.83|18898.03|18898.03|18932.29|18932.29|18897.99|18897.99|0
1583482800000|2020-03-06 08:20:00|18897.88|18897.88|18907.42|18907.42|18914.33|18914.33|18884.38|18884.38|0
1583483100000|2020-03-06 08:25:00|18907.37|18907.37|18866.89|18866.89|18907.66|18907.66|18864.37|18864.37|0
1583483400000|2020-03-06 08:30:00|18866.51|18866.51|18797.87|18797.87|18866.51|18866.51|18797.87|18797.87|0
1583483700000|2020-03-06 08:35:00|18797.63|18797.63|18720.6|18720.6|18797.63|18797.63|18720.55|18720.55|0
1583484000000|2020-03-06 08:40:00|18720.52|18720.52|18768|18768|18769.3|18769.3|18720.21|18720.21|0
1583484300000|2020-03-06 08:45:00|18767.86|18767.86|18759.8|18759.8|18786.15|18786.15|18759.06|18759.06|0
1583484600000|2020-03-06 08:50:00|18759.66|18759.66|18737.42|18737.42|18759.66|18759.66|18726.97|18726.97|0
1583484900000|2020-03-06 08:55:00|18737.54|18737.54|18781.44|18781.44|18785.43|18785.43|18737.34|18737.34|0
1583485200000|2020-03-06 09:00:00|18781.27|18781.27|18845|18845|18845.39|18845.39|18780.76|18780.76|0
1583485500000|2020-03-06 09:05:00|18845.13|18845.13|18857.71|18857.71|18869.38|18869.38|18845.13|18845.13|0
1583485800000|2020-03-06 09:10:00|18857.61|18857.61|18826.54|18826.54|18857.61|18857.61|18824.73|18824.73|0
1583486100000|2020-03-06 09:15:00|18826.58|18826.58|18809.98|18809.98|18826.92|18826.92|18792.18|18792.18|0
1583486400000|2020-03-06 09:20:00|18810.05|18810.05|18797.58|18797.58|18815.13|18815.13|18796.74|18796.74|0
1583486700000|2020-03-06 09:25:00|18797.5|18797.5|18805.16|18805.16|18805.16|18805.16|18792.39|18792.39|0
1583487000000|2020-03-06 09:30:00|18805.32|18805.32|18790.94|18790.94|18806.11|18806.11|18790.94|18790.94|0
1583487300000|2020-03-06 09:35:00|18790.99|18790.99|18757.96|18757.96|18791.99|18791.99|18754.96|18754.96|0
1583487600000|2020-03-06 09:40:00|18757.3|18757.3|18753.19|18753.19|18760.26|18760.26|18752.74|18752.74|0
1583487900000|2020-03-06 09:45:00|18752.93|18752.93|18744.19|18744.19|18755.55|18755.55|18734.98|18734.98|0
1583488200000|2020-03-06 09:50:00|18744.28|18744.28|18742.08|18742.08|18759.04|18759.04|18742.08|18742.08|0
1583488500000|2020-03-06 09:55:00|18741.91|18741.91|18710.01|18710.01|18741.91|18741.91|18710.01|18710.01|0
1583488800000|2020-03-06 10:00:00|18709.88|18709.88|18706|18706|18718.07|18718.07|18705.9|18705.9|0
1583489100000|2020-03-06 10:05:00|18705.88|18705.88|18678.61|18678.61|18705.88|18705.88|18678.61|18678.61|0
1583489400000|2020-03-06 10:10:00|18678.46|18678.46|18678.75|18678.75|18685.86|18685.86|18673.23|18673.23|0
1583489700000|2020-03-06 10:15:00|18678.83|18678.83|18688.81|18688.81|18689.67|18689.67|18664.87|18664.87|0
1583490000000|2020-03-06 10:20:00|18688.9|18688.9|18669.22|18669.22|18688.98|18688.98|18669.22|18669.22|0
1583490300000|2020-03-06 10:25:00|18669.03|18669.03|18653.56|18653.56|18669.03|18669.03|18648.31|18648.31|0
1583490600000|2020-03-06 10:30:00|18653.45|18653.45|18656.15|18656.15|18663.66|18663.66|18645.65|18645.65|0
1583490900000|2020-03-06 10:35:00|18656.06|18656.06|18609.55|18609.55|18656.06|18656.06|18609.18|18609.18|0
1583491200000|2020-03-06 10:40:00|18609.71|18609.71|18592.86|18592.86|18610.26|18610.26|18590.18|18590.18|0
1583491500000|2020-03-06 10:45:00|18592.88|18592.88|18612.67|18612.67|18617.52|18617.52|18592.87|18592.87|0
1583491800000|2020-03-06 10:50:00|18612.59|18612.59|18617.85|18617.85|18618.06|18618.06|18600.71|18600.71|0
1583492100000|2020-03-06 10:55:00|18617.92|18617.92|18632.48|18632.48|18633|18633|18612.57|18612.57|0
1583492400000|2020-03-06 11:00:00|18632.46|18632.46|18690.19|18690.19|18690.19|18690.19|18631.01|18631.01|0
1583492700000|2020-03-06 11:05:00|18690.42|18690.42|18688.62|18688.62|18706.93|18706.93|18686.28|18686.28|0
1583493000000|2020-03-06 11:10:00|18688.35|18688.35|18662.39|18662.39|18688.35|18688.35|18662.29|18662.29|0
1583493300000|2020-03-06 11:15:00|18662.22|18662.22|18676.58|18676.58|18679.33|18679.33|18661.58|18661.58|0
1583493600000|2020-03-06 11:20:00|18676.5|18676.5|18666.05|18666.05|18679.82|18679.82|18665.79|18665.79|0
1583493900000|2020-03-06 11:25:00|18666.11|18666.11|18647.79|18647.79|18668.57|18668.57|18646.42|18646.42|0
1583494200000|2020-03-06 11:30:00|18647.64|18647.64|18651.93|18651.93|18655.07|18655.07|18647.29|18647.29|0
1583494500000|2020-03-06 11:35:00|18652|18652|18651.12|18651.12|18660.37|18660.37|18646.93|18646.93|0
1583494800000|2020-03-06 11:40:00|18651.15|18651.15|18652.86|18652.86|18661.73|18661.73|18649.98|18649.98|0
1583495100000|2020-03-06 11:45:00|18652.75|18652.75|18671.68|18671.68|18671.68|18671.68|18651.24|18651.24|0
1583495400000|2020-03-06 11:50:00|18672.54|18672.54|18688.44|18688.44|18693.8|18693.8|18672.54|18672.54|0
1583495700000|2020-03-06 11:55:00|18688.39|18688.39|18680.09|18680.09|18693.75|18693.75|18679.55|18679.55|0
1583496000000|2020-03-06 12:00:00|18680.16|18680.16|18698.81|18698.81|18698.81|18698.81|18678.76|18678.76|0
1583496300000|2020-03-06 12:05:00|18698.84|18698.84|18701.16|18701.16|18701.16|18701.16|18693.31|18693.31|0
1583496600000|2020-03-06 12:10:00|18701.08|18701.08|18703.06|18703.06|18703.06|18703.06|18695.33|18695.33|0
1583496900000|2020-03-06 12:15:00|18703|18703|18705.34|18705.34|18706.75|18706.75|18697.74|18697.74|0
1583497200000|2020-03-06 12:20:00|18705.47|18705.47|18701.71|18701.71|18706.4|18706.4|18701.48|18701.48|0
1583497500000|2020-03-06 12:25:00|18701.63|18701.63|18683.26|18683.26|18701.63|18701.63|18681.77|18681.77|0
1583497800000|2020-03-06 12:30:00|18683.1|18683.1|18683.66|18683.66|18690.24|18690.24|18682.71|18682.71|0
1583498100000|2020-03-06 12:35:00|18683.58|18683.58|18684.63|18684.63|18685.13|18685.13|18680.13|18680.13|0
1583498400000|2020-03-06 12:40:00|18684.77|18684.77|18666.43|18666.43|18684.77|18684.77|18664.06|18664.06|0
1583498700000|2020-03-06 12:45:00|18666.5|18666.5|18655.47|18655.47|18669.14|18669.14|18655.4|18655.4|0
1583499000000|2020-03-06 12:50:00|18655.44|18655.44|18649.53|18649.53|18657.02|18657.02|18636.77|18636.77|0
1583499300000|2020-03-06 12:55:00|18649.61|18649.61|18649.65|18649.65|18649.72|18649.72|18646.35|18646.35|0
1583499600000|2020-03-06 13:00:00|18649.82|18649.82|18650.57|18650.57|18657.73|18657.73|18649.82|18649.82|0
1583499900000|2020-03-06 13:05:00|18650.68|18650.68|18642.01|18642.01|18652.25|18652.25|18642.01|18642.01|0
1583500200000|2020-03-06 13:10:00|18641.78|18641.78|18626.29|18626.29|18641.78|18641.78|18626.05|18626.05|0
1583500500000|2020-03-06 13:15:00|18626.21|18626.21|18638.95|18638.95|18639.46|18639.46|18626.21|18626.21|0
1583500800000|2020-03-06 13:20:00|18638.79|18638.79|18641.59|18641.59|18647.03|18647.03|18637.09|18637.09|0
1583501100000|2020-03-06 13:25:00|18641.69|18641.69|18647.15|18647.15|18649.87|18649.87|18641.69|18641.69|0
1583501400000|2020-03-06 13:30:00|18647.23|18647.23|18663.84|18663.84|18666.49|18666.49|18647.11|18647.11|0
1583501700000|2020-03-06 13:35:00|18664.17|18664.17|18670.07|18670.07|18687.48|18687.48|18664.17|18664.17|0
1583502000000|2020-03-06 13:40:00|18670.31|18670.31|18656.16|18656.16|18672.06|18672.06|18654.76|18654.76|0
1583502300000|2020-03-06 13:45:00|18656.21|18656.21|18679.5|18679.5|18683.95|18683.95|18655.77|18655.77|0
1583502600000|2020-03-06 13:50:00|18679.45|18679.45|18686.49|18686.49|18686.83|18686.83|18664.16|18664.16|0
1583502900000|2020-03-06 13:55:00|18686.67|18686.67|18678.9|18678.9|18698.41|18698.41|18676.46|18676.46|0
1583503200000|2020-03-06 14:00:00|18678.56|18678.56|18666.05|18666.05|18678.56|18678.56|18666.05|18666.05|0
1583503500000|2020-03-06 14:05:00|18666.07|18666.07|18637.78|18637.78|18666.07|18666.07|18637.01|18637.01|0
1583503800000|2020-03-06 14:10:00|18637.41|18637.41|18636|18636|18644.82|18644.82|18636|18636|0
1583504100000|2020-03-06 14:15:00|18635.91|18635.91|18626.12|18626.12|18635.91|18635.91|18621.08|18621.08|0
1583504400000|2020-03-06 14:20:00|18626.35|18626.35|18614.64|18614.64|18626.91|18626.91|18614.64|18614.64|0
1583504700000|2020-03-06 14:25:00|18614.21|18614.21|18614.28|18614.28|18614.3|18614.3|18605.5|18605.5|0
1583505000000|2020-03-06 14:30:00|18614.23|18614.23|18612.44|18612.44|18638.11|18638.11|18609.56|18609.56|0
1583505300000|2020-03-06 14:35:00|18612.49|18612.49|18652.93|18652.93|18655.7|18655.7|18612.17|18612.17|0
1583505600000|2020-03-06 14:40:00|18652.97|18652.97|18655.33|18655.33|18655.33|18655.33|18636.73|18636.73|0
1583505900000|2020-03-06 14:45:00|18655.18|18655.18|18628.91|18628.91|18655.25|18655.25|18628.91|18628.91|0
1583506200000|2020-03-06 14:50:00|18628.55|18628.55|18622.4|18622.4|18629.05|18629.05|18613.5|18613.5|0
1583506500000|2020-03-06 14:55:00|18622.62|18622.62|18662.81|18662.81|18670.73|18670.73|18622.62|18622.62|0
1583506800000|2020-03-06 15:00:00|18662.47|18662.47|18696.65|18696.65|18696.83|18696.83|18662.47|18662.47|0
1583507100000|2020-03-06 15:05:00|18696.91|18696.91|18673|18673|18705.39|18705.39|18670.9|18670.9|0
1583507400000|2020-03-06 15:10:00|18672.8|18672.8|18672.69|18672.69|18679.39|18679.39|18653.69|18653.69|0
1583507700000|2020-03-06 15:15:00|18672.38|18672.38|18686.05|18686.05|18692.51|18692.51|18672.09|18672.09|0
1583508000000|2020-03-06 15:20:00|18685.43|18685.43|18698.85|18698.85|18703.28|18703.28|18682.54|18682.54|0
1583508300000|2020-03-06 15:25:00|18698.79|18698.79|18770.99|18770.99|18771.14|18771.14|18698.13|18698.13|0
1583508600000|2020-03-06 15:30:00|18770.79|18770.79|18764.74|18764.74|18793.89|18793.89|18764.74|18764.74|0
1583508900000|2020-03-06 15:35:00|18764.15|18764.15|18804.05|18804.05|18804.16|18804.16|18752.99|18752.99|0
1583509200000|2020-03-06 15:40:00|18804.23|18804.23|18817.03|18817.03|18832.71|18832.71|18795.82|18795.82|0
1583509500000|2020-03-06 15:45:00|18816.99|18816.99|18837.71|18837.71|18837.71|18837.71|18816.64|18816.64|0
1583509800000|2020-03-06 15:50:00|18837.82|18837.82|18838.15|18838.15|18846.62|18846.62|18829.88|18829.88|0
1583510100000|2020-03-06 15:55:00|18838.1|18838.1|18831.49|18831.49|18838.76|18838.76|18810.75|18810.75|0
1583510400000|2020-03-06 16:00:00|18831.07|18831.07|18807.74|18807.74|18835.44|18835.44|18806.37|18806.37|0
1583510700000|2020-03-06 16:05:00|18807.73|18807.73|18802.27|18802.27|18813.11|18813.11|18798.24|18798.24|0
1583511000000|2020-03-06 16:10:00|18801.27|18801.27|18773.72|18773.72|18801.27|18801.27|18773.59|18773.59|0
1583511300000|2020-03-06 16:15:00|18773.63|18773.63|18768.74|18768.74|18785.85|18785.85|18768.74|18768.74|0
1583511600000|2020-03-06 16:20:00|18768.76|18768.76|18763.56|18763.56|18774.58|18774.58|18756.75|18756.75|0
1583511900000|2020-03-06 16:25:00|18763.64|18763.64|18760.8|18760.8|18771.09|18771.09|18757.62|18757.62|0
1583741700000|2020-03-09 08:15:00|17505.87|17505.87|17456.28|17456.28|17508.51|17508.51|17454.88|17454.88|0
1583742000000|2020-03-09 08:20:00|17456.22|17456.22|17447.4|17447.4|17483.1|17483.1|17443|17443|0
1583742300000|2020-03-09 08:25:00|17448.01|17448.01|17464.46|17464.46|17465.73|17465.73|17447.08|17447.08|0
1583742600000|2020-03-09 08:30:00|17464.44|17464.44|17422.25|17422.25|17464.44|17464.44|17419.19|17419.19|0
1583742900000|2020-03-09 08:35:00|17421.94|17421.94|17452.79|17452.79|17453.15|17453.15|17420.54|17420.54|0
1583743200000|2020-03-09 08:40:00|17452.92|17452.92|17504.52|17504.52|17504.52|17504.52|17440.86|17440.86|0
1583743500000|2020-03-09 08:45:00|17504.81|17504.81|17566.93|17566.93|17569.09|17569.09|17504.81|17504.81|0
1583743800000|2020-03-09 08:50:00|17567.29|17567.29|17602.68|17602.68|17613.45|17613.45|17566.79|17566.79|0
1583744100000|2020-03-09 08:55:00|17602.63|17602.63|17594.01|17594.01|17624.17|17624.17|17590.45|17590.45|0
1583744400000|2020-03-09 09:00:00|17593.74|17593.74|17665.28|17665.28|17667.4|17667.4|17593.74|17593.74|0
1583744700000|2020-03-09 09:05:00|17664.56|17664.56|17698.5|17698.5|17698.74|17698.74|17655.08|17655.08|0
1583745000000|2020-03-09 09:10:00|17698.63|17698.63|17766.06|17766.06|17767.33|17767.33|17686.84|17686.84|0
1583745300000|2020-03-09 09:15:00|17766.14|17766.14|17803.75|17803.75|17803.9|17803.9|17764.83|17764.83|0
1583745600000|2020-03-09 09:20:00|17803.83|17803.83|17864.97|17864.97|17868.95|17868.95|17803.83|17803.83|0
1583745900000|2020-03-09 09:25:00|17865.15|17865.15|17887.06|17887.06|17903.75|17903.75|17845.57|17845.57|0
1583746200000|2020-03-09 09:30:00|17886.57|17886.57|17797.55|17797.55|17886.57|17886.57|17797.55|17797.55|0
1583746500000|2020-03-09 09:35:00|17797.19|17797.19|17803.21|17803.21|17809.46|17809.46|17788.39|17788.39|0
1583746800000|2020-03-09 09:40:00|17803.43|17803.43|17796.51|17796.51|17806.78|17806.78|17776.76|17776.76|0
1583747100000|2020-03-09 09:45:00|17796.47|17796.47|17802.39|17802.39|17815.98|17815.98|17787.03|17787.03|0
1583747400000|2020-03-09 09:50:00|17802.43|17802.43|17814.57|17814.57|17825.2|17825.2|17802.43|17802.43|0
1583747700000|2020-03-09 09:55:00|17814.49|17814.49|17807.19|17807.19|17826.08|17826.08|17805.81|17805.81|0
1583748000000|2020-03-09 10:00:00|17807.28|17807.28|17776|17776|17807.72|17807.72|17768.95|17768.95|0
1583748300000|2020-03-09 10:05:00|17775.88|17775.88|17768.96|17768.96|17779.65|17779.65|17768.96|17768.96|0
1583748600000|2020-03-09 10:10:00|17769.04|17769.04|17766.35|17766.35|17783.76|17783.76|17763.89|17763.89|0
1583748900000|2020-03-09 10:15:00|17765.89|17765.89|17752.34|17752.34|17765.97|17765.97|17752.34|17752.34|0
1583749200000|2020-03-09 10:20:00|17752.27|17752.27|17795.9|17795.9|17795.9|17795.9|17748.83|17748.83|0
1583749500000|2020-03-09 10:25:00|17796.14|17796.14|17861.7|17861.7|17861.7|17861.7|17796.14|17796.14|0
1583749800000|2020-03-09 10:30:00|17861.75|17861.75|17862.56|17862.56|17864.09|17864.09|17846.9|17846.9|0
1583750100000|2020-03-09 10:35:00|17862.39|17862.39|17829.18|17829.18|17868.48|17868.48|17824.28|17824.28|0
1583750400000|2020-03-09 10:40:00|17829.07|17829.07|17828.48|17828.48|17832.72|17832.72|17819.05|17819.05|0
1583750700000|2020-03-09 10:45:00|17828.51|17828.51|17806.59|17806.59|17828.73|17828.73|17805.64|17805.64|0
1583751000000|2020-03-09 10:50:00|17806.61|17806.61|17812.8|17812.8|17812.8|17812.8|17793.15|17793.15|0
1583751300000|2020-03-09 10:55:00|17812.74|17812.74|17858.91|17858.91|17861.23|17861.23|17811.49|17811.49|0
1583751600000|2020-03-09 11:00:00|17859.29|17859.29|17848.88|17848.88|17859.37|17859.37|17840.84|17840.84|0
1583751900000|2020-03-09 11:05:00|17848.94|17848.94|17861.36|17861.36|17869.41|17869.41|17848.48|17848.48|0
1583752200000|2020-03-09 11:10:00|17861.29|17861.29|17857.16|17857.16|17863.36|17863.36|17853.84|17853.84|0
1583752500000|2020-03-09 11:15:00|17856.68|17856.68|17887.71|17887.71|17889.54|17889.54|17843.34|17843.34|0
1583752800000|2020-03-09 11:20:00|17887.75|17887.75|17859.46|17859.46|17888.18|17888.18|17859.46|17859.46|0
1583753100000|2020-03-09 11:25:00|17859.4|17859.4|17842.96|17842.96|17861.68|17861.68|17841.74|17841.74|0
1583753400000|2020-03-09 11:30:00|17842.99|17842.99|17816.37|17816.37|17851.68|17851.68|17811.78|17811.78|0
1583753700000|2020-03-09 11:35:00|17816.26|17816.26|17814|17814|17825.81|17825.81|17813.4|17813.4|0
1583754000000|2020-03-09 11:40:00|17814.05|17814.05|17820.51|17820.51|17832.82|17832.82|17808.48|17808.48|0
1583754300000|2020-03-09 11:45:00|17820.53|17820.53|17826.48|17826.48|17828.21|17828.21|17814.34|17814.34|0
1583754600000|2020-03-09 11:50:00|17826.56|17826.56|17810.13|17810.13|17828.02|17828.02|17809.72|17809.72|0
1583754900000|2020-03-09 11:55:00|17810.15|17810.15|17804.47|17804.47|17812.83|17812.83|17797.91|17797.91|0
1583755200000|2020-03-09 12:00:00|17804.49|17804.49|17806.76|17806.76|17815.78|17815.78|17801.26|17801.26|0
1583755500000|2020-03-09 12:05:00|17806.93|17806.93|17777.97|17777.97|17806.95|17806.95|17773.2|17773.2|0
1583755800000|2020-03-09 12:10:00|17777.94|17777.94|17781.41|17781.41|17786.12|17786.12|17777.94|17777.94|0
1583756100000|2020-03-09 12:15:00|17781.23|17781.23|17761.61|17761.61|17781.27|17781.27|17761.61|17761.61|0
1583756400000|2020-03-09 12:20:00|17761.15|17761.15|17752.62|17752.62|17767.48|17767.48|17750.83|17750.83|0
1583756700000|2020-03-09 12:25:00|17752.65|17752.65|17719.88|17719.88|17753.66|17753.66|17717.92|17717.92|0
1583757000000|2020-03-09 12:30:00|17719.73|17719.73|17692.6|17692.6|17719.73|17719.73|17691.17|17691.17|0
1583757300000|2020-03-09 12:35:00|17692.68|17692.68|17677.74|17677.74|17694.38|17694.38|17673.76|17673.76|0
1583757600000|2020-03-09 12:40:00|17677.7|17677.7|17687.97|17687.97|17695.48|17695.48|17677.28|17677.28|0
1583757900000|2020-03-09 12:45:00|17687.98|17687.98|17695.19|17695.19|17695.62|17695.62|17681.37|17681.37|0
1583758200000|2020-03-09 12:50:00|17695.17|17695.17|17687.06|17687.06|17712.99|17712.99|17684.9|17684.9|0
1583758500000|2020-03-09 12:55:00|17687.03|17687.03|17657|17657|17687.56|17687.56|17657|17657|0
1583758800000|2020-03-09 13:00:00|17656.83|17656.83|17586.95|17586.95|17656.83|17656.83|17584.3|17584.3|0
1583759100000|2020-03-09 13:05:00|17587.03|17587.03|17612.65|17612.65|17616.03|17616.03|17581.08|17581.08|0
1583759400000|2020-03-09 13:10:00|17612.63|17612.63|17589.81|17589.81|17612.65|17612.65|17589.67|17589.67|0
1583759700000|2020-03-09 13:15:00|17589.87|17589.87|17566.74|17566.74|17596.68|17596.68|17566.34|17566.34|0
1583760000000|2020-03-09 13:20:00|17566.9|17566.9|17551.6|17551.6|17568.26|17568.26|17551.6|17551.6|0
1583760300000|2020-03-09 13:25:00|17551.7|17551.7|17519.33|17519.33|17551.7|17551.7|17519.13|17519.13|0
1583760600000|2020-03-09 13:30:00|17518.59|17518.59|17505.64|17505.64|17535.2|17535.2|17501.42|17501.42|0
1583760900000|2020-03-09 13:35:00|17506.1|17506.1|17459.67|17459.67|17506.41|17506.41|17458.51|17458.51|0
1583761200000|2020-03-09 13:40:00|17459.79|17459.79|17453.9|17453.9|17465.65|17465.65|17451.37|17451.37|0
1583761500000|2020-03-09 13:45:00|17454.26|17454.26|17434.31|17434.31|17469.89|17469.89|17434.31|17434.31|0
1583761800000|2020-03-09 13:50:00|17434.18|17434.18|17514.82|17514.82|17515.27|17515.27|17426.82|17426.82|0
1583762100000|2020-03-09 13:55:00|17514.89|17514.89|17561.53|17561.53|17567.55|17567.55|17510.84|17510.84|0
1583762400000|2020-03-09 14:00:00|17561.4|17561.4|17560.09|17560.09|17579.68|17579.68|17557.78|17557.78|0
1583762700000|2020-03-09 14:05:00|17559.97|17559.97|17651.13|17651.13|17651.21|17651.21|17559.49|17559.49|0
1583763000000|2020-03-09 14:10:00|17651.45|17651.45|17662.84|17662.84|17666.57|17666.57|17649.7|17649.7|0
1583763300000|2020-03-09 14:15:00|17662.95|17662.95|17710.69|17710.69|17715.59|17715.59|17662.95|17662.95|0
1583763600000|2020-03-09 14:20:00|17710.98|17710.98|17659.39|17659.39|17711.03|17711.03|17650.78|17650.78|0
1583763900000|2020-03-09 14:25:00|17659.33|17659.33|17645.88|17645.88|17683.93|17683.93|17645.88|17645.88|0
1583764200000|2020-03-09 14:30:00|17645.85|17645.85|17654.94|17654.94|17661.54|17661.54|17631.54|17631.54|0
1583764500000|2020-03-09 14:35:00|17655.77|17655.77|17664.92|17664.92|17664.93|17664.93|17640.2|17640.2|0
1583764800000|2020-03-09 14:40:00|17664.95|17664.95|17646.01|17646.01|17667.73|17667.73|17646.01|17646.01|0
1583765100000|2020-03-09 14:45:00|17645.92|17645.92|17628.89|17628.89|17652.66|17652.66|17624.52|17624.52|0
1583765400000|2020-03-09 14:50:00|17628.81|17628.81|17617.74|17617.74|17628.81|17628.81|17595.27|17595.27|0
1583765700000|2020-03-09 14:55:00|17617.86|17617.86|17614.94|17614.94|17628.51|17628.51|17607.32|17607.32|0
1583766000000|2020-03-09 15:00:00|17613.91|17613.91|17612.63|17612.63|17621.77|17621.77|17599.01|17599.01|0
1583766300000|2020-03-09 15:05:00|17612.71|17612.71|17596.84|17596.84|17620.6|17620.6|17590.9|17590.9|0
1583766600000|2020-03-09 15:10:00|17596.88|17596.88|17626.12|17626.12|17632.04|17632.04|17596.46|17596.46|0
1583766900000|2020-03-09 15:15:00|17625.99|17625.99|17632.21|17632.21|17638.66|17638.66|17616.69|17616.69|0
1583767200000|2020-03-09 15:20:00|17632.16|17632.16|17639.24|17639.24|17639.73|17639.73|17612.48|17612.48|0
1583767500000|2020-03-09 15:25:00|17639.16|17639.16|17627.83|17627.83|17643.22|17643.22|17614.28|17614.28|0
1583767800000|2020-03-09 15:30:00|17627.69|17627.69|17621.85|17621.85|17627.69|17627.69|17598.27|17598.27|0
1583768100000|2020-03-09 15:35:00|17621.76|17621.76|17666.81|17666.81|17668.24|17668.24|17610.66|17610.66|0
1583768400000|2020-03-09 15:40:00|17666.79|17666.79|17687.01|17687.01|17689.33|17689.33|17662.3|17662.3|0
1583768700000|2020-03-09 15:45:00|17686.94|17686.94|17719.69|17719.69|17720.88|17720.88|17685.49|17685.49|0
1583769000000|2020-03-09 15:50:00|17719.59|17719.59|17698.19|17698.19|17723.82|17723.82|17686.31|17686.31|0
1583769300000|2020-03-09 15:55:00|17698.46|17698.46|17690.16|17690.16|17702.62|17702.62|17689.11|17689.11|0
1583769600000|2020-03-09 16:00:00|17690.2|17690.2|17656.34|17656.34|17690.2|17690.2|17654.02|17654.02|0
1583769900000|2020-03-09 16:05:00|17656.42|17656.42|17707.27|17707.27|17709.78|17709.78|17656.32|17656.32|0
1583770200000|2020-03-09 16:10:00|17707.23|17707.23|17676.81|17676.81|17707.23|17707.23|17676.49|17676.49|0
1583770500000|2020-03-09 16:15:00|17677.03|17677.03|17647.12|17647.12|17690.84|17690.84|17647.09|17647.09|0
1583770800000|2020-03-09 16:20:00|17647.1|17647.1|17628.82|17628.82|17650.6|17650.6|17627.99|17627.99|0
1583771100000|2020-03-09 16:25:00|17628.79|17628.79|17616.14|17616.14|17628.79|17628.79|17613.84|17613.84|0
1583828100000|2020-03-10 08:15:00|17717.57|17717.57|17749.11|17749.11|17749.18|17749.18|17700.37|17700.37|0
1583828400000|2020-03-10 08:20:00|17749.24|17749.24|17789.96|17789.96|17790.09|17790.09|17732.52|17732.52|0
1583828700000|2020-03-10 08:25:00|17790.21|17790.21|17811.77|17811.77|17812.91|17812.91|17789.88|17789.88|0
1583829000000|2020-03-10 08:30:00|17811.69|17811.69|17858.96|17858.96|17859.34|17859.34|17810.05|17810.05|0
1583829300000|2020-03-10 08:35:00|17859.13|17859.13|17905.35|17905.35|17905.35|17905.35|17857.99|17857.99|0
1583829600000|2020-03-10 08:40:00|17905.44|17905.44|17978.2|17978.2|17980.18|17980.18|17905.44|17905.44|0
1583829900000|2020-03-10 08:45:00|17978.33|17978.33|17996.29|17996.29|17996.97|17996.97|17971.33|17971.33|0
1583830200000|2020-03-10 08:50:00|17996.57|17996.57|18021.83|18021.83|18024.62|18024.62|17976.37|17976.37|0
1583830500000|2020-03-10 08:55:00|18021.7|18021.7|18062.9|18062.9|18063.18|18063.18|18014.92|18014.92|0
1583830800000|2020-03-10 09:00:00|18062.95|18062.95|18082.11|18082.11|18082.11|18082.11|18059.04|18059.04|0
1583831100000|2020-03-10 09:05:00|18082.47|18082.47|18061.77|18061.77|18085.23|18085.23|18051.07|18051.07|0
1583831400000|2020-03-10 09:10:00|18061.64|18061.64|18011.12|18011.12|18063.99|18063.99|17996.41|17996.41|0
1583831700000|2020-03-10 09:15:00|18011.14|18011.14|18061.96|18061.96|18061.96|18061.96|18010.19|18010.19|0
1583832000000|2020-03-10 09:20:00|18061.82|18061.82|18046.95|18046.95|18067.74|18067.74|18045.05|18045.05|0
1583832300000|2020-03-10 09:25:00|18047|18047|18038.3|18038.3|18047.88|18047.88|18033.62|18033.62|0
1583832600000|2020-03-10 09:30:00|18038.24|18038.24|18062.7|18062.7|18067.51|18067.51|18037.9|18037.9|0
1583832900000|2020-03-10 09:35:00|18062.75|18062.75|18092.18|18092.18|18092.24|18092.24|18062.75|18062.75|0
1583833200000|2020-03-10 09:40:00|18092.22|18092.22|18126.14|18126.14|18127.79|18127.79|18092.22|18092.22|0
1583833500000|2020-03-10 09:45:00|18126.19|18126.19|18125|18125|18133.43|18133.43|18113.71|18113.71|0
1583833800000|2020-03-10 09:50:00|18124.75|18124.75|18115.58|18115.58|18128.24|18128.24|18113.55|18113.55|0
1583834100000|2020-03-10 09:55:00|18115.45|18115.45|18128.76|18128.76|18134.44|18134.44|18111.91|18111.91|0
1583834400000|2020-03-10 10:00:00|18128.8|18128.8|18116.15|18116.15|18130.33|18130.33|18109|18109|0
1583834700000|2020-03-10 10:05:00|18116.2|18116.2|18137.93|18137.93|18138.22|18138.22|18116.1|18116.1|0
1583835000000|2020-03-10 10:10:00|18137.9|18137.9|18149.88|18149.88|18154.72|18154.72|18137.7|18137.7|0
1583835300000|2020-03-10 10:15:00|18150.02|18150.02|18136.65|18136.65|18150.5|18150.5|18131.05|18131.05|0
1583835600000|2020-03-10 10:20:00|18138.19|18138.19|18124.14|18124.14|18143.53|18143.53|18123.93|18123.93|0
1583835900000|2020-03-10 10:25:00|18124.09|18124.09|18135.29|18135.29|18137.38|18137.38|18123.66|18123.66|0
1583836200000|2020-03-10 10:30:00|18135.22|18135.22|18149.02|18149.02|18152.76|18152.76|18130.78|18130.78|0
1583836500000|2020-03-10 10:35:00|18149.16|18149.16|18141.2|18141.2|18149.25|18149.25|18137.87|18137.87|0
1583836800000|2020-03-10 10:40:00|18141.05|18141.05|18154.98|18154.98|18155|18155|18140.94|18140.94|0
1583837100000|2020-03-10 10:45:00|18155.19|18155.19|18169.09|18169.09|18170.72|18170.72|18155.19|18155.19|0
1583837400000|2020-03-10 10:50:00|18169.01|18169.01|18148.12|18148.12|18171.69|18171.69|18147.95|18147.95|0
1583837700000|2020-03-10 10:55:00|18148.17|18148.17|18139.07|18139.07|18151.98|18151.98|18138.56|18138.56|0
1583838000000|2020-03-10 11:00:00|18138.42|18138.42|18127.92|18127.92|18141.35|18141.35|18126.59|18126.59|0
1583838300000|2020-03-10 11:05:00|18127.81|18127.81|18105.04|18105.04|18127.88|18127.88|18105.02|18105.02|0
1583838600000|2020-03-10 11:10:00|18105.27|18105.27|18119.29|18119.29|18124.62|18124.62|18105.27|18105.27|0
1583838900000|2020-03-10 11:15:00|18119.09|18119.09|18107.12|18107.12|18121.7|18121.7|18106.7|18106.7|0
1583839200000|2020-03-10 11:20:00|18106.79|18106.79|18096.54|18096.54|18106.79|18106.79|18094.32|18094.32|0
1583839500000|2020-03-10 11:25:00|18096.4|18096.4|18094.72|18094.72|18102.61|18102.61|18094.62|18094.62|0
1583839800000|2020-03-10 11:30:00|18094.82|18094.82|18094.06|18094.06|18106.75|18106.75|18092.67|18092.67|0
1583840100000|2020-03-10 11:35:00|18093.95|18093.95|18119.24|18119.24|18119.24|18119.24|18088.04|18088.04|0
1583840400000|2020-03-10 11:40:00|18119.35|18119.35|18115.16|18115.16|18121.72|18121.72|18114.09|18114.09|0
1583840700000|2020-03-10 11:45:00|18115.24|18115.24|18091.22|18091.22|18118.99|18118.99|18091.22|18091.22|0
1583841000000|2020-03-10 11:50:00|18091.06|18091.06|18069.01|18069.01|18092.34|18092.34|18068|18068|0
1583841300000|2020-03-10 11:55:00|18068.98|18068.98|18060.58|18060.58|18080.88|18080.88|18060.58|18060.58|0
1583841600000|2020-03-10 12:00:00|18060.31|18060.31|18071.24|18071.24|18074.49|18074.49|18058.5|18058.5|0
1583841900000|2020-03-10 12:05:00|18071.22|18071.22|18020.63|18020.63|18072.97|18072.97|18020.2|18020.2|0
1583842200000|2020-03-10 12:10:00|18020.85|18020.85|18030.88|18030.88|18034.93|18034.93|18014.97|18014.97|0
1583842500000|2020-03-10 12:15:00|18030.77|18030.77|18014.95|18014.95|18031.68|18031.68|18006.81|18006.81|0
1583842800000|2020-03-10 12:20:00|18014.91|18014.91|18011.18|18011.18|18014.91|18014.91|18005.35|18005.35|0
1583843100000|2020-03-10 12:25:00|18011.23|18011.23|17996.48|17996.48|18012.1|18012.1|17996.23|17996.23|0
1583843400000|2020-03-10 12:30:00|17997.1|17997.1|18006.38|18006.38|18009.25|18009.25|17987.67|17987.67|0
1583843700000|2020-03-10 12:35:00|18006.5|18006.5|17981.2|17981.2|18007.18|18007.18|17981.14|17981.14|0
1583844000000|2020-03-10 12:40:00|17981.17|17981.17|17956.73|17956.73|17986.48|17986.48|17956.02|17956.02|0
1583844300000|2020-03-10 12:45:00|17956.78|17956.78|17961.81|17961.81|17962.83|17962.83|17947.28|17947.28|0
1583844600000|2020-03-10 12:50:00|17962|17962|18040.01|18040.01|18042.13|18042.13|17962|17962|0
1583844900000|2020-03-10 12:55:00|18041.28|18041.28|18018.85|18018.85|18052.15|18052.15|18018.85|18018.85|0
1583845200000|2020-03-10 13:00:00|18018.83|18018.83|18006.83|18006.83|18023.92|18023.92|18006.83|18006.83|0
1583845500000|2020-03-10 13:05:00|18006.66|18006.66|17977.89|17977.89|18006.66|18006.66|17977.89|17977.89|0
1583845800000|2020-03-10 13:10:00|17977.73|17977.73|17985.63|17985.63|17986.93|17986.93|17975.65|17975.65|0
1583846100000|2020-03-10 13:15:00|17985.61|17985.61|17973.82|17973.82|17985.61|17985.61|17971|17971|0
1583846400000|2020-03-10 13:20:00|17974.07|17974.07|17985.07|17985.07|18002.5|18002.5|17974.07|17974.07|0
1583846700000|2020-03-10 13:25:00|17985|17985|17978.1|17978.1|17985|17985|17975.66|17975.66|0
1583847000000|2020-03-10 13:30:00|17978.17|17978.17|18010.33|18010.33|18015.85|18015.85|17968.34|17968.34|0
1583847300000|2020-03-10 13:35:00|18010.31|18010.31|17962.72|17962.72|18010.31|18010.31|17962.48|17962.48|0
1583847600000|2020-03-10 13:40:00|17962.7|17962.7|17930.71|17930.71|17963.06|17963.06|17927.08|17927.08|0
1583847900000|2020-03-10 13:45:00|17930.67|17930.67|17930.84|17930.84|17940.83|17940.83|17921.3|17921.3|0
1583848200000|2020-03-10 13:50:00|17930.9|17930.9|17916.81|17916.81|17932.73|17932.73|17900.14|17900.14|0
1583848500000|2020-03-10 13:55:00|17916.88|17916.88|17887.54|17887.54|17927.43|17927.43|17887.52|17887.52|0
1583848800000|2020-03-10 14:00:00|17887.52|17887.52|17907.94|17907.94|17908.4|17908.4|17877.42|17877.42|0
1583849100000|2020-03-10 14:05:00|17907.84|17907.84|17926.53|17926.53|17927.02|17927.02|17892.08|17892.08|0
1583849400000|2020-03-10 14:10:00|17926.42|17926.42|17926.17|17926.17|17940.07|17940.07|17922.53|17922.53|0
1583849700000|2020-03-10 14:15:00|17926.03|17926.03|17918.97|17918.97|17934.26|17934.26|17909.75|17909.75|0
1583850000000|2020-03-10 14:20:00|17918.86|17918.86|17919.09|17919.09|17945.96|17945.96|17918.45|17918.45|0
1583850300000|2020-03-10 14:25:00|17919.05|17919.05|17895.22|17895.22|17919.05|17919.05|17890.77|17890.77|0
1583850600000|2020-03-10 14:30:00|17895.4|17895.4|17865.19|17865.19|17895.4|17895.4|17860.38|17860.38|0
1583850900000|2020-03-10 14:35:00|17865.38|17865.38|17833.42|17833.42|17871.16|17871.16|17833.07|17833.07|0
1583851200000|2020-03-10 14:40:00|17833.23|17833.23|17801.08|17801.08|17834.36|17834.36|17797.96|17797.96|0
1583851500000|2020-03-10 14:45:00|17801.04|17801.04|17767.98|17767.98|17803.03|17803.03|17767.78|17767.78|0
1583851800000|2020-03-10 14:50:00|17767.85|17767.85|17698.53|17698.53|17768.39|17768.39|17698.49|17698.49|0
1583852100000|2020-03-10 14:55:00|17698.65|17698.65|17717.03|17717.03|17742.61|17742.61|17696.4|17696.4|0
1583852400000|2020-03-10 15:00:00|17716.65|17716.65|17698.86|17698.86|17716.65|17716.65|17686.22|17686.22|0
1583852700000|2020-03-10 15:05:00|17698.7|17698.7|17723.85|17723.85|17726.53|17726.53|17689.95|17689.95|0
1583853000000|2020-03-10 15:10:00|17722.77|17722.77|17687.54|17687.54|17722.77|17722.77|17684.06|17684.06|0
1583853300000|2020-03-10 15:15:00|17687.42|17687.42|17608.56|17608.56|17687.42|17687.42|17607.26|17607.26|0
1583853600000|2020-03-10 15:20:00|17608.52|17608.52|17594.01|17594.01|17612.28|17612.28|17591.54|17591.54|0
1583853900000|2020-03-10 15:25:00|17593.97|17593.97|17581.68|17581.68|17609.9|17609.9|17581.51|17581.51|0
1583854200000|2020-03-10 15:30:00|17581.95|17581.95|17554.13|17554.13|17592.86|17592.86|17553.13|17553.13|0
1583854500000|2020-03-10 15:35:00|17554.08|17554.08|17542.58|17542.58|17560.37|17560.37|17526.58|17526.58|0
1583854800000|2020-03-10 15:40:00|17542.7|17542.7|17626.05|17626.05|17626.05|17626.05|17531.96|17531.96|0
1583855100000|2020-03-10 15:45:00|17625.76|17625.76|17670.87|17670.87|17699.57|17699.57|17624.72|17624.72|0
1583855400000|2020-03-10 15:50:00|17670.94|17670.94|17580.87|17580.87|17679.17|17679.17|17576.39|17576.39|0
1583855700000|2020-03-10 15:55:00|17580.8|17580.8|17604.07|17604.07|17628.22|17628.22|17549.88|17549.88|0
1583856000000|2020-03-10 16:00:00|17604.25|17604.25|17636.63|17636.63|17670.81|17670.81|17604.24|17604.24|0
1583856300000|2020-03-10 16:05:00|17636.56|17636.56|17643.6|17643.6|17662.16|17662.16|17632.82|17632.82|0
1583856600000|2020-03-10 16:10:00|17643.57|17643.57|17718.12|17718.12|17718.33|17718.33|17643.1|17643.1|0
1583856900000|2020-03-10 16:15:00|17718.13|17718.13|17713.72|17713.72|17732.5|17732.5|17703.4|17703.4|0
1583857200000|2020-03-10 16:20:00|17713.67|17713.67|17647.58|17647.58|17713.81|17713.81|17644.77|17644.77|0
1583857500000|2020-03-10 16:25:00|17647.73|17647.73|17608.57|17608.57|17649.27|17649.27|17608.57|17608.57|0
1583914500000|2020-03-11 08:15:00|17786.67|17786.67|17778.44|17778.44|17794.52|17794.52|17772.21|17772.21|0
1583914800000|2020-03-11 08:20:00|17778.18|17778.18|17718|17718|17787.32|17787.32|17717.96|17717.96|0
1583915100000|2020-03-11 08:25:00|17718.65|17718.65|17681.76|17681.76|17718.65|17718.65|17660.24|17660.24|0
1583915400000|2020-03-11 08:30:00|17681.69|17681.69|17731.15|17731.15|17740.59|17740.59|17657.36|17657.36|0
1583915700000|2020-03-11 08:35:00|17731|17731|17727.12|17727.12|17742.45|17742.45|17698.69|17698.69|0
1583916000000|2020-03-11 08:40:00|17727.33|17727.33|17765.29|17765.29|17765.29|17765.29|17726.85|17726.85|0
1583916300000|2020-03-11 08:45:00|17765.36|17765.36|17799.88|17799.88|17801.5|17801.5|17765.35|17765.35|0
1583916600000|2020-03-11 08:50:00|17799.55|17799.55|17774.36|17774.36|17799.55|17799.55|17774.19|17774.19|0
1583916900000|2020-03-11 08:55:00|17774.34|17774.34|17788.49|17788.49|17817.67|17817.67|17770.13|17770.13|0
1583917200000|2020-03-11 09:00:00|17788.21|17788.21|17800.35|17800.35|17805.71|17805.71|17785.9|17785.9|0
1583917500000|2020-03-11 09:05:00|17800.29|17800.29|17783.05|17783.05|17800.35|17800.35|17774.71|17774.71|0
1583917800000|2020-03-11 09:10:00|17783.07|17783.07|17770.51|17770.51|17805.53|17805.53|17755.35|17755.35|0
1583918100000|2020-03-11 09:15:00|17770.44|17770.44|17750.87|17750.87|17770.44|17770.44|17742.65|17742.65|0
1583918400000|2020-03-11 09:20:00|17750.77|17750.77|17730.08|17730.08|17750.77|17750.77|17721.36|17721.36|0
1583918700000|2020-03-11 09:25:00|17730.21|17730.21|17754.42|17754.42|17755.57|17755.57|17722.09|17722.09|0
1583919000000|2020-03-11 09:30:00|17754.38|17754.38|17722.31|17722.31|17763.68|17763.68|17719.65|17719.65|0
1583919300000|2020-03-11 09:35:00|17722.17|17722.17|17682.93|17682.93|17722.17|17722.17|17680.03|17680.03|0
1583919600000|2020-03-11 09:40:00|17682.99|17682.99|17684.97|17684.97|17689.45|17689.45|17677.93|17677.93|0
1583919900000|2020-03-11 09:45:00|17685.01|17685.01|17718.48|17718.48|17727.9|17727.9|17684.46|17684.46|0
1583920200000|2020-03-11 09:50:00|17718.38|17718.38|17708.74|17708.74|17725.52|17725.52|17695.85|17695.85|0
1583920500000|2020-03-11 09:55:00|17708.89|17708.89|17731.96|17731.96|17731.96|17731.96|17703.37|17703.37|0
1583920800000|2020-03-11 10:00:00|17732|17732|17725.77|17725.77|17738.56|17738.56|17716.22|17716.22|0
1583921100000|2020-03-11 10:05:00|17725.76|17725.76|17709.42|17709.42|17725.85|17725.85|17709.1|17709.1|0
1583921400000|2020-03-11 10:10:00|17709.57|17709.57|17729.59|17729.59|17729.89|17729.89|17704.36|17704.36|0
1583921700000|2020-03-11 10:15:00|17729.44|17729.44|17746.23|17746.23|17746.38|17746.38|17728.89|17728.89|0
1583922000000|2020-03-11 10:20:00|17746.3|17746.3|17719|17719|17747.04|17747.04|17717.42|17717.42|0
1583922300000|2020-03-11 10:25:00|17718.89|17718.89|17691.79|17691.79|17721.32|17721.32|17674.61|17674.61|0
1583922600000|2020-03-11 10:30:00|17691.86|17691.86|17736.93|17736.93|17750.5|17750.5|17690.87|17690.87|0
1583922900000|2020-03-11 10:35:00|17737.03|17737.03|17693.55|17693.55|17737.2|17737.2|17693.23|17693.23|0
1583923200000|2020-03-11 10:40:00|17693.62|17693.62|17712.68|17712.68|17712.68|17712.68|17693.62|17693.62|0
1583923500000|2020-03-11 10:45:00|17712.97|17712.97|17746.65|17746.65|17750.23|17750.23|17712.97|17712.97|0
1583923800000|2020-03-11 10:50:00|17746.71|17746.71|17746.82|17746.82|17749.41|17749.41|17734.81|17734.81|0
1583924100000|2020-03-11 10:55:00|17746.8|17746.8|17731.72|17731.72|17746.85|17746.85|17730.37|17730.37|0
1583924400000|2020-03-11 11:00:00|17731.82|17731.82|17750.55|17750.55|17750.56|17750.56|17726.45|17726.45|0
1583924700000|2020-03-11 11:05:00|17750.49|17750.49|17714.65|17714.65|17751.71|17751.71|17713.52|17713.52|0
1583925000000|2020-03-11 11:10:00|17714.53|17714.53|17712.43|17712.43|17719.12|17719.12|17705.97|17705.97|0
1583925300000|2020-03-11 11:15:00|17712.36|17712.36|17715.57|17715.57|17716.4|17716.4|17705.68|17705.68|0
1583925600000|2020-03-11 11:20:00|17715.52|17715.52|17708.46|17708.46|17717.22|17717.22|17705.17|17705.17|0
1583925900000|2020-03-11 11:25:00|17708.43|17708.43|17679.37|17679.37|17708.43|17708.43|17672.93|17672.93|0
1583926200000|2020-03-11 11:30:00|17679.39|17679.39|17688.34|17688.34|17688.34|17688.34|17674.47|17674.47|0
1583926500000|2020-03-11 11:35:00|17688.29|17688.29|17690.55|17690.55|17690.55|17690.55|17679.99|17679.99|0
1583926800000|2020-03-11 11:40:00|17690.68|17690.68|17668.85|17668.85|17690.71|17690.71|17667.19|17667.19|0
1583927100000|2020-03-11 11:45:00|17668.88|17668.88|17679.27|17679.27|17679.34|17679.34|17659.66|17659.66|0
1583927400000|2020-03-11 11:50:00|17679.31|17679.31|17677.06|17677.06|17682.9|17682.9|17676.05|17676.05|0
1583927700000|2020-03-11 11:55:00|17677.14|17677.14|17709.09|17709.09|17711.74|17711.74|17677.11|17677.11|0
1583928000000|2020-03-11 12:00:00|17709.13|17709.13|17724.19|17724.19|17724.47|17724.47|17709.13|17709.13|0
1583928300000|2020-03-11 12:05:00|17724.31|17724.31|17706.77|17706.77|17726.45|17726.45|17705.83|17705.83|0
1583928600000|2020-03-11 12:10:00|17706.61|17706.61|17694.05|17694.05|17706.61|17706.61|17690.32|17690.32|0
1583928900000|2020-03-11 12:15:00|17694.1|17694.1|17675.55|17675.55|17707.77|17707.77|17673.7|17673.7|0
1583929200000|2020-03-11 12:20:00|17675.85|17675.85|17672.35|17672.35|17710.62|17710.62|17660.18|17660.18|0
1583929500000|2020-03-11 12:25:00|17672.45|17672.45|17654.04|17654.04|17680.12|17680.12|17653.99|17653.99|0
1583929800000|2020-03-11 12:30:00|17654|17654|17601.36|17601.36|17655.11|17655.11|17596.61|17596.61|0
1583930100000|2020-03-11 12:35:00|17601.48|17601.48|17582.57|17582.57|17601.49|17601.49|17574.05|17574.05|0
1583930400000|2020-03-11 12:40:00|17582.71|17582.71|17574.14|17574.14|17584.09|17584.09|17569.23|17569.23|0
1583930700000|2020-03-11 12:45:00|17573.98|17573.98|17579.37|17579.37|17586.51|17586.51|17573.85|17573.85|0
1583931000000|2020-03-11 12:50:00|17579.41|17579.41|17552.44|17552.44|17579.77|17579.77|17550.31|17550.31|0
1583931300000|2020-03-11 12:55:00|17552.18|17552.18|17539.39|17539.39|17555.7|17555.7|17533.53|17533.53|0
1583931600000|2020-03-11 13:00:00|17539.27|17539.27|17617.1|17617.1|17617.1|17617.1|17538.3|17538.3|0
1583931900000|2020-03-11 13:05:00|17616.95|17616.95|17608.08|17608.08|17616.95|17616.95|17596.64|17596.64|0
1583932200000|2020-03-11 13:10:00|17608.1|17608.1|17584.61|17584.61|17608.1|17608.1|17581.48|17581.48|0
1583932500000|2020-03-11 13:15:00|17584.77|17584.77|17590.15|17590.15|17591.13|17591.13|17583.18|17583.18|0
1583932800000|2020-03-11 13:20:00|17590.01|17590.01|17606.73|17606.73|17609.2|17609.2|17590.01|17590.01|0
1583933100000|2020-03-11 13:25:00|17606.82|17606.82|17666.58|17666.58|17667.01|17667.01|17606.82|17606.82|0
1583933400000|2020-03-11 13:30:00|17666.48|17666.48|17653.33|17653.33|17666.51|17666.51|17636.61|17636.61|0
1583933700000|2020-03-11 13:35:00|17653.4|17653.4|17598.07|17598.07|17653.4|17653.4|17597.53|17597.53|0
1583934000000|2020-03-11 13:40:00|17598.11|17598.11|17577.09|17577.09|17601.43|17601.43|17576.41|17576.41|0
1583934300000|2020-03-11 13:45:00|17576.84|17576.84|17560.56|17560.56|17580.85|17580.85|17558.83|17558.83|0
1583934600000|2020-03-11 13:50:00|17560.16|17560.16|17526.36|17526.36|17574.11|17574.11|17523.63|17523.63|0
1583934900000|2020-03-11 13:55:00|17526.39|17526.39|17546.44|17546.44|17560.31|17560.31|17516.22|17516.22|0
1583935200000|2020-03-11 14:00:00|17546.35|17546.35|17525.84|17525.84|17548.94|17548.94|17520.87|17520.87|0
1583935500000|2020-03-11 14:05:00|17525.68|17525.68|17541.56|17541.56|17548.35|17548.35|17516.9|17516.9|0
1583935800000|2020-03-11 14:10:00|17541.62|17541.62|17540.82|17540.82|17548.67|17548.67|17529.15|17529.15|0
1583936100000|2020-03-11 14:15:00|17540.55|17540.55|17534.52|17534.52|17541.08|17541.08|17528.79|17528.79|0
1583936400000|2020-03-11 14:20:00|17534.56|17534.56|17508.68|17508.68|17536.34|17536.34|17508.2|17508.2|0
1583936700000|2020-03-11 14:25:00|17508.73|17508.73|17499.18|17499.18|17522.65|17522.65|17499.18|17499.18|0
1583937000000|2020-03-11 14:30:00|17499.14|17499.14|17496.13|17496.13|17499.14|17499.14|17476.38|17476.38|0
1583937300000|2020-03-11 14:35:00|17496.22|17496.22|17462.81|17462.81|17496.53|17496.53|17455.7|17455.7|0
1583937600000|2020-03-11 14:40:00|17462.7|17462.7|17432.34|17432.34|17463.35|17463.35|17432.34|17432.34|0
1583937900000|2020-03-11 14:45:00|17432.38|17432.38|17412.48|17412.48|17452.89|17452.89|17411.35|17411.35|0
1583938200000|2020-03-11 14:50:00|17412.42|17412.42|17401.11|17401.11|17418.8|17418.8|17400.43|17400.43|0
1583938500000|2020-03-11 14:55:00|17401.16|17401.16|17421.92|17421.92|17425.64|17425.64|17385.02|17385.02|0
1583938800000|2020-03-11 15:00:00|17421.79|17421.79|17416.58|17416.58|17446.3|17446.3|17416.58|17416.58|0
1583939100000|2020-03-11 15:05:00|17416.26|17416.26|17423.11|17423.11|17423.33|17423.33|17396.23|17396.23|0
1583939400000|2020-03-11 15:10:00|17423.2|17423.2|17430.69|17430.69|17436.14|17436.14|17407.49|17407.49|0
1583939700000|2020-03-11 15:15:00|17430.61|17430.61|17394.65|17394.65|17430.61|17430.61|17394.46|17394.46|0
1583940000000|2020-03-11 15:20:00|17394.59|17394.59|17357.99|17357.99|17397.53|17397.53|17357.93|17357.93|0
1583940300000|2020-03-11 15:25:00|17358.12|17358.12|17332.83|17332.83|17360.21|17360.21|17327.39|17327.39|0
1583940600000|2020-03-11 15:30:00|17332.87|17332.87|17334.49|17334.49|17340.9|17340.9|17327.62|17327.62|0
1583940900000|2020-03-11 15:35:00|17334.61|17334.61|17359.26|17359.26|17359.4|17359.4|17321.04|17321.04|0
1583941200000|2020-03-11 15:40:00|17358.17|17358.17|17339.52|17339.52|17362.55|17362.55|17339.52|17339.52|0
1583941500000|2020-03-11 15:45:00|17338.28|17338.28|17355.17|17355.17|17355.85|17355.85|17328.55|17328.55|0
1583941800000|2020-03-11 15:50:00|17355.27|17355.27|17344.87|17344.87|17365.88|17365.88|17344.87|17344.87|0
1583942100000|2020-03-11 15:55:00|17344.89|17344.89|17356.36|17356.36|17359.3|17359.3|17335.63|17335.63|0
1583942400000|2020-03-11 16:00:00|17355.83|17355.83|17355.25|17355.25|17355.83|17355.83|17330.33|17330.33|0
1583942700000|2020-03-11 16:05:00|17355.4|17355.4|17362.31|17362.31|17362.33|17362.33|17341.92|17341.92|0
1583943000000|2020-03-11 16:10:00|17362.43|17362.43|17396.74|17396.74|17397.14|17397.14|17362.22|17362.22|0
1583943300000|2020-03-11 16:15:00|17396.71|17396.71|17391.96|17391.96|17398.12|17398.12|17386.5|17386.5|0
1583943600000|2020-03-11 16:20:00|17391.75|17391.75|17375.67|17375.67|17405.94|17405.94|17375.67|17375.67|0
1583943900000|2020-03-11 16:25:00|17375.62|17375.62|17342.13|17342.13|17375.95|17375.95|17340.89|17340.89|0
1584000900000|2020-03-12 08:15:00|16291.51|16291.51|16270.41|16270.41|16292.7|16292.7|16241.26|16241.26|0
1584001200000|2020-03-12 08:20:00|16270.6|16270.6|16296.32|16296.32|16297.42|16297.42|16267.1|16267.1|0
1584001500000|2020-03-12 08:25:00|16296.19|16296.19|16171.08|16171.08|16296.19|16296.19|16170.49|16170.49|0
1584001800000|2020-03-12 08:30:00|16171.27|16171.27|16182.2|16182.2|16215.48|16215.48|16170.94|16170.94|0
1584002100000|2020-03-12 08:35:00|16182.23|16182.23|16101.72|16101.72|16182.23|16182.23|16101.23|16101.23|0
1584002400000|2020-03-12 08:40:00|16102.13|16102.13|16084.76|16084.76|16123.59|16123.59|16084.69|16084.69|0
1584002700000|2020-03-12 08:45:00|16084.54|16084.54|16057.21|16057.21|16084.54|16084.54|16044.98|16044.98|0
1584003000000|2020-03-12 08:50:00|16057.48|16057.48|16110.96|16110.96|16110.96|16110.96|16051.9|16051.9|0
1584003300000|2020-03-12 08:55:00|16110.77|16110.77|16161.19|16161.19|16172.76|16172.76|16110.77|16110.77|0
1584003600000|2020-03-12 09:00:00|16161.01|16161.01|16149.72|16149.72|16166.33|16166.33|16147.44|16147.44|0
1584003900000|2020-03-12 09:05:00|16149.78|16149.78|16112.33|16112.33|16152.58|16152.58|16112.16|16112.16|0
1584004200000|2020-03-12 09:10:00|16112.22|16112.22|16105.21|16105.21|16112.22|16112.22|16099.4|16099.4|0
1584004500000|2020-03-12 09:15:00|16104.98|16104.98|16122.52|16122.52|16124.36|16124.36|16104.98|16104.98|0
1584004800000|2020-03-12 09:20:00|16122.12|16122.12|16162.94|16162.94|16163.34|16163.34|16121.32|16121.32|0
1584005100000|2020-03-12 09:25:00|16163.01|16163.01|16146.59|16146.59|16171.8|16171.8|16146.11|16146.11|0
1584005400000|2020-03-12 09:30:00|16146.76|16146.76|16143.35|16143.35|16146.8|16146.8|16134.25|16134.25|0
1584005700000|2020-03-12 09:35:00|16143.41|16143.41|16127.31|16127.31|16144.43|16144.43|16122.57|16122.57|0
1584006000000|2020-03-12 09:40:00|16127.38|16127.38|16157.87|16157.87|16157.9|16157.9|16127.38|16127.38|0
1584006300000|2020-03-12 09:45:00|16157.99|16157.99|16242.08|16242.08|16242.08|16242.08|16157.34|16157.34|0
1584006600000|2020-03-12 09:50:00|16242.17|16242.17|16245.22|16245.22|16252.83|16252.83|16235.17|16235.17|0
1584006900000|2020-03-12 09:55:00|16245.32|16245.32|16246.6|16246.6|16261.11|16261.11|16242.39|16242.39|0
1584007200000|2020-03-12 10:00:00|16246.47|16246.47|16218.61|16218.61|16246.47|16246.47|16215.83|16215.83|0
1584007500000|2020-03-12 10:05:00|16218.53|16218.53|16221.47|16221.47|16225.94|16225.94|16217.98|16217.98|0
1584007800000|2020-03-12 10:10:00|16221.6|16221.6|16211.43|16211.43|16234.57|16234.57|16210.86|16210.86|0
1584008100000|2020-03-12 10:15:00|16211.34|16211.34|16202.62|16202.62|16217.13|16217.13|16202.62|16202.62|0
1584008400000|2020-03-12 10:20:00|16202.7|16202.7|16171.6|16171.6|16202.83|16202.83|16171.16|16171.16|0
1584008700000|2020-03-12 10:25:00|16171.68|16171.68|16186.7|16186.7|16187.7|16187.7|16162.34|16162.34|0
1584009000000|2020-03-12 10:30:00|16186.74|16186.74|16185.98|16185.98|16188.51|16188.51|16180.17|16180.17|0
1584009300000|2020-03-12 10:35:00|16186.06|16186.06|16186.27|16186.27|16189.14|16189.14|16176.92|16176.92|0
1584009600000|2020-03-12 10:40:00|16185.94|16185.94|16185.47|16185.47|16200.88|16200.88|16178.44|16178.44|0
1584009900000|2020-03-12 10:45:00|16185.27|16185.27|16190.32|16190.32|16198.2|16198.2|16183.31|16183.31|0
1584010200000|2020-03-12 10:50:00|16190.26|16190.26|16196.46|16196.46|16196.82|16196.82|16186.98|16186.98|0
1584010500000|2020-03-12 10:55:00|16196.49|16196.49|16228.72|16228.72|16229.28|16229.28|16194.78|16194.78|0
1584010800000|2020-03-12 11:00:00|16228.86|16228.86|16232.12|16232.12|16238.94|16238.94|16225.91|16225.91|0
1584011100000|2020-03-12 11:05:00|16232.25|16232.25|16200.37|16200.37|16232.45|16232.45|16200.37|16200.37|0
1584011400000|2020-03-12 11:10:00|16200.32|16200.32|16212.08|16212.08|16215.51|16215.51|16193.89|16193.89|0
1584011700000|2020-03-12 11:15:00|16212.2|16212.2|16207.15|16207.15|16220.04|16220.04|16206.24|16206.24|0
1584012000000|2020-03-12 11:20:00|16207.49|16207.49|16210.49|16210.49|16212.14|16212.14|16205.29|16205.29|0
1584012300000|2020-03-12 11:25:00|16210.57|16210.57|16179.11|16179.11|16210.81|16210.81|16179.11|16179.11|0
1584012600000|2020-03-12 11:30:00|16178.98|16178.98|16176.56|16176.56|16181.28|16181.28|16172.22|16172.22|0
1584012900000|2020-03-12 11:35:00|16176.57|16176.57|16169.02|16169.02|16184.5|16184.5|16168.47|16168.47|0
1584013200000|2020-03-12 11:40:00|16168.92|16168.92|16148.44|16148.44|16169.04|16169.04|16148.44|16148.44|0
1584013500000|2020-03-12 11:45:00|16148.38|16148.38|16159.49|16159.49|16164.15|16164.15|16146.09|16146.09|0
1584013800000|2020-03-12 11:50:00|16159.23|16159.23|16143.93|16143.93|16159.3|16159.3|16142.49|16142.49|0
1584014100000|2020-03-12 11:55:00|16143.97|16143.97|16148.73|16148.73|16157.72|16157.72|16141.15|16141.15|0
1584014400000|2020-03-12 12:00:00|16148.75|16148.75|16136.17|16136.17|16151.46|16151.46|16135.77|16135.77|0
1584014700000|2020-03-12 12:05:00|16136.23|16136.23|16122.98|16122.98|16138.57|16138.57|16117.76|16117.76|0
1584015000000|2020-03-12 12:10:00|16123.18|16123.18|16132.01|16132.01|16135.95|16135.95|16123.18|16123.18|0
1584015300000|2020-03-12 12:15:00|16131.97|16131.97|16133.73|16133.73|16140.72|16140.72|16129.37|16129.37|0
1584015600000|2020-03-12 12:20:00|16133.34|16133.34|16122.99|16122.99|16133.38|16133.38|16120.1|16120.1|0
1584015900000|2020-03-12 12:25:00|16123.05|16123.05|16136.1|16136.1|16163.03|16163.03|16113.42|16113.42|0
1584016200000|2020-03-12 12:30:00|16135.86|16135.86|16105.57|16105.57|16135.86|16135.86|16103.06|16103.06|0
1584016500000|2020-03-12 12:35:00|16105.92|16105.92|16111.98|16111.98|16115.18|16115.18|16099.73|16099.73|0
1584016800000|2020-03-12 12:40:00|16111.83|16111.83|16124.26|16124.26|16146.27|16146.27|16109.06|16109.06|0
1584017100000|2020-03-12 12:45:00|16124.48|16124.48|16057.8|16057.8|16144.2|16144.2|16057.74|16057.74|0
1584017400000|2020-03-12 12:50:00|16057.85|16057.85|15993.76|15993.76|16057.85|16057.85|15982.82|15982.82|0
1584017700000|2020-03-12 12:55:00|15994.31|15994.31|15993.45|15993.45|16013.9|16013.9|15985|15985|0
1584018000000|2020-03-12 13:00:00|15993.41|15993.41|15969.44|15969.44|15994.1|15994.1|15949.58|15949.58|0
1584018300000|2020-03-12 13:05:00|15969.81|15969.81|15968.89|15968.89|15977.4|15977.4|15949.97|15949.97|0
1584018600000|2020-03-12 13:10:00|15969.15|15969.15|15944.18|15944.18|15971.3|15971.3|15943|15943|0
1584018900000|2020-03-12 13:15:00|15943.91|15943.91|15928.97|15928.97|15949.66|15949.66|15927.6|15927.6|0
1584019200000|2020-03-12 13:20:00|15928.98|15928.98|15890.72|15890.72|15929.78|15929.78|15890.48|15890.48|0
1584019500000|2020-03-12 13:25:00|15890.67|15890.67|15862.96|15862.96|15890.67|15890.67|15861.66|15861.66|0
1584019800000|2020-03-12 13:30:00|15862.86|15862.86|15828.28|15828.28|15862.86|15862.86|15826.23|15826.23|0
1584020100000|2020-03-12 13:35:00|15828.16|15828.16|15767.69|15767.69|15829.99|15829.99|15752.89|15752.89|0
1584020400000|2020-03-12 13:40:00|15767.63|15767.63|15701.01|15701.01|15767.63|15767.63|15683.49|15683.49|0
1584020700000|2020-03-12 13:45:00|15700.89|15700.89|15716.22|15716.22|15716.54|15716.54|15673.11|15673.11|0
1584021000000|2020-03-12 13:50:00|15715.86|15715.86|15697.31|15697.31|15746.45|15746.45|15673.95|15673.95|0
1584021300000|2020-03-12 13:55:00|15697.22|15697.22|15790.23|15790.23|15790.23|15790.23|15696.42|15696.42|0
1584021600000|2020-03-12 14:00:00|15790.32|15790.32|15673.02|15673.02|15792.71|15792.71|15673.02|15673.02|0
1584021900000|2020-03-12 14:05:00|15672.95|15672.95|15686.02|15686.02|15686.02|15686.02|15656.95|15656.95|0
1584022200000|2020-03-12 14:10:00|15686.14|15686.14|15737.01|15737.01|15738.87|15738.87|15684.82|15684.82|0
1584022500000|2020-03-12 14:15:00|15737.04|15737.04|15700.1|15700.1|15749.44|15749.44|15696.11|15696.11|0
1584022800000|2020-03-12 14:20:00|15700.87|15700.87|15675.63|15675.63|15701.97|15701.97|15666.52|15666.52|0
1584023100000|2020-03-12 14:25:00|15675.39|15675.39|15664.34|15664.34|15703.12|15703.12|15662.44|15662.44|0
1584023400000|2020-03-12 14:30:00|15663.88|15663.88|15670.49|15670.49|15680.91|15680.91|15648.83|15648.83|0
1584023700000|2020-03-12 14:35:00|15670.54|15670.54|15645.25|15645.25|15670.54|15670.54|15645.21|15645.21|0
1584024000000|2020-03-12 14:40:00|15645.23|15645.23|15647.59|15647.59|15667.8|15667.8|15643.2|15643.2|0
1584024300000|2020-03-12 14:45:00|15647.57|15647.57|15658.7|15658.7|15660.01|15660.01|15644.26|15644.26|0
1584024600000|2020-03-12 14:50:00|15658.66|15658.66|15675.11|15675.11|15687.78|15687.78|15657.18|15657.18|0
1584024900000|2020-03-12 14:55:00|15674.92|15674.92|15685.18|15685.18|15697.3|15697.3|15655.97|15655.97|0
1584025200000|2020-03-12 15:00:00|15685.22|15685.22|15636.03|15636.03|15685.22|15685.22|15627.36|15627.36|0
1584025500000|2020-03-12 15:05:00|15636|15636|15616.72|15616.72|15646.1|15646.1|15610.72|15610.72|0
1584025800000|2020-03-12 15:10:00|15615.6|15615.6|15587.56|15587.56|15622.43|15622.43|15587.56|15587.56|0
1584026100000|2020-03-12 15:15:00|15587.61|15587.61|15602.25|15602.25|15622.41|15622.41|15585.4|15585.4|0
1584026400000|2020-03-12 15:20:00|15602.31|15602.31|15652.09|15652.09|15654.66|15654.66|15600.86|15600.86|0
1584026700000|2020-03-12 15:25:00|15652.02|15652.02|15628.37|15628.37|15656.65|15656.65|15628.37|15628.37|0
1584027000000|2020-03-12 15:30:00|15628.33|15628.33|15618.05|15618.05|15653.22|15653.22|15614.73|15614.73|0
1584027300000|2020-03-12 15:35:00|15618.37|15618.37|15623.64|15623.64|15631.79|15631.79|15606.09|15606.09|0
1584027600000|2020-03-12 15:40:00|15623.77|15623.77|15614.24|15614.24|15632.62|15632.62|15605.9|15605.9|0
1584027900000|2020-03-12 15:45:00|15614.32|15614.32|15554.84|15554.84|15622.36|15622.36|15554.84|15554.84|0
1584028200000|2020-03-12 15:50:00|15554.67|15554.67|15588.94|15588.94|15588.94|15588.94|15541.54|15541.54|0
1584028500000|2020-03-12 15:55:00|15589.01|15589.01|15633.81|15633.81|15652|15652|15589.01|15589.01|0
1584028800000|2020-03-12 16:00:00|15633.66|15633.66|15627.26|15627.26|15634.9|15634.9|15610.95|15610.95|0
1584029100000|2020-03-12 16:05:00|15627.11|15627.11|15635.35|15635.35|15656.01|15656.01|15622.59|15622.59|0
1584029400000|2020-03-12 16:10:00|15635.31|15635.31|15666.55|15666.55|15668.68|15668.68|15624.3|15624.3|0
1584029700000|2020-03-12 16:15:00|15666.51|15666.51|15667.59|15667.59|15700.91|15700.91|15662.66|15662.66|0
1584030000000|2020-03-12 16:20:00|15667.76|15667.76|15688.21|15688.21|15688.21|15688.21|15665.83|15665.83|0
1584030300000|2020-03-12 16:25:00|15686.89|15686.89|15749.86|15749.86|15759.64|15759.64|15684.15|15684.15|0
1584087300000|2020-03-13 08:15:00|16063.89|16063.89|15924.7|15924.7|16063.89|16063.89|15924.69|15924.69|0
1584087600000|2020-03-13 08:20:00|15924.53|15924.53|15935.82|15935.82|15949.38|15949.38|15923.31|15923.31|0
1584087900000|2020-03-13 08:25:00|15936.25|15936.25|15925.94|15925.94|15961.99|15961.99|15922.72|15922.72|0
1584088200000|2020-03-13 08:30:00|15925.81|15925.81|15828.25|15828.25|15925.81|15925.81|15824.2|15824.2|0
1584088500000|2020-03-13 08:35:00|15828.39|15828.39|15771.75|15771.75|15830.05|15830.05|15770.42|15770.42|0
1584088800000|2020-03-13 08:40:00|15771.73|15771.73|15775.58|15775.58|15790.07|15790.07|15767.81|15767.81|0
1584089100000|2020-03-13 08:45:00|15775.69|15775.69|15724.03|15724.03|15787.58|15787.58|15723.52|15723.52|0
1584089400000|2020-03-13 08:50:00|15724.91|15724.91|15764.25|15764.25|15777.39|15777.39|15724.91|15724.91|0
1584089700000|2020-03-13 08:55:00|15764.14|15764.14|15752.03|15752.03|15765.04|15765.04|15741.36|15741.36|0
1584090000000|2020-03-13 09:00:00|15751.66|15751.66|15724.84|15724.84|15753.37|15753.37|15715.34|15715.34|0
1584090300000|2020-03-13 09:05:00|15724.76|15724.76|15741.45|15741.45|15750.54|15750.54|15718.72|15718.72|0
1584090600000|2020-03-13 09:10:00|15741.39|15741.39|15791.5|15791.5|15797.41|15797.41|15739.16|15739.16|0
1584090900000|2020-03-13 09:15:00|15790.7|15790.7|15794.6|15794.6|15804.89|15804.89|15785.86|15785.86|0
1584091200000|2020-03-13 09:20:00|15794.17|15794.17|15825.48|15825.48|15826.83|15826.83|15787.89|15787.89|0
1584091500000|2020-03-13 09:25:00|15825.55|15825.55|15826.86|15826.86|15833.81|15833.81|15814.66|15814.66|0
1584091800000|2020-03-13 09:30:00|15826.81|15826.81|15797.43|15797.43|15828.4|15828.4|15796.91|15796.91|0
1584092100000|2020-03-13 09:35:00|15797.29|15797.29|15805.24|15805.24|15824.88|15824.88|15792.15|15792.15|0
1584092400000|2020-03-13 09:40:00|15805.19|15805.19|15830.59|15830.59|15830.81|15830.81|15803.21|15803.21|0
1584092700000|2020-03-13 09:45:00|15830.7|15830.7|15873.58|15873.58|15873.69|15873.69|15830.7|15830.7|0
1584093000000|2020-03-13 09:50:00|15873.55|15873.55|15876.85|15876.85|15883.4|15883.4|15872.64|15872.64|0
1584093300000|2020-03-13 09:55:00|15876.79|15876.79|15878.2|15878.2|15897.24|15897.24|15872.72|15872.72|0
1584093600000|2020-03-13 10:00:00|15877.9|15877.9|15892.52|15892.52|15895.31|15895.31|15874.79|15874.79|0
1584093900000|2020-03-13 10:05:00|15892.33|15892.33|15881.27|15881.27|15892.37|15892.37|15861.1|15861.1|0
1584094200000|2020-03-13 10:10:00|15881.25|15881.25|15920.59|15920.59|15921.56|15921.56|15881.25|15881.25|0
1584094500000|2020-03-13 10:15:00|15920.76|15920.76|15968.04|15968.04|15968.44|15968.44|15920.76|15920.76|0
1584094800000|2020-03-13 10:20:00|15967.96|15967.96|15986.15|15986.15|15992.98|15992.98|15967.86|15967.86|0
1584095100000|2020-03-13 10:25:00|15986.18|15986.18|15984.5|15984.5|15994.86|15994.86|15977.82|15977.82|0
1584095400000|2020-03-13 10:30:00|15984.57|15984.57|15980.92|15980.92|15985.37|15985.37|15974.73|15974.73|0
1584095700000|2020-03-13 10:35:00|15980.9|15980.9|15976.22|15976.22|15989.43|15989.43|15972.03|15972.03|0
1584096000000|2020-03-13 10:40:00|15976.29|15976.29|15989.35|15989.35|15997.01|15997.01|15976.17|15976.17|0
1584096300000|2020-03-13 10:45:00|15988.23|15988.23|15974.87|15974.87|15993.92|15993.92|15971.41|15971.41|0
1584096600000|2020-03-13 10:50:00|15974.9|15974.9|16002.21|16002.21|16005.26|16005.26|15974.9|15974.9|0
1584096900000|2020-03-13 10:55:00|16002.24|16002.24|16000.98|16000.98|16017.05|16017.05|16000.98|16000.98|0
1584097200000|2020-03-13 11:00:00|16000.86|16000.86|15996.08|15996.08|16000.86|16000.86|15993.02|15993.02|0
1584097500000|2020-03-13 11:05:00|15996.17|15996.17|16040.88|16040.88|16041.69|16041.69|15996.17|15996.17|0
1584097800000|2020-03-13 11:10:00|16040.94|16040.94|16106.3|16106.3|16107.35|16107.35|16040.73|16040.73|0
1584098100000|2020-03-13 11:15:00|16106.41|16106.41|16164.73|16164.73|16183.69|16183.69|16106.41|16106.41|0
1584098400000|2020-03-13 11:20:00|16164.84|16164.84|16122.25|16122.25|16167.69|16167.69|16115.25|16115.25|0
1584098700000|2020-03-13 11:25:00|16122.46|16122.46|16130.66|16130.66|16131.18|16131.18|16114.45|16114.45|0
1584099000000|2020-03-13 11:30:00|16130.59|16130.59|16179.47|16179.47|16206.67|16206.67|16130.46|16130.46|0
1584099300000|2020-03-13 11:35:00|16179.76|16179.76|16158.79|16158.79|16182.71|16182.71|16146.63|16146.63|0
1584099600000|2020-03-13 11:40:00|16158.85|16158.85|16204|16204|16218.01|16218.01|16158.19|16158.19|0
1584099900000|2020-03-13 11:45:00|16203.81|16203.81|16183.84|16183.84|16207.51|16207.51|16180.82|16180.82|0
1584100200000|2020-03-13 11:50:00|16183.48|16183.48|16208.64|16208.64|16208.76|16208.76|16182.56|16182.56|0
1584100500000|2020-03-13 11:55:00|16208.75|16208.75|16239.95|16239.95|16243.7|16243.7|16207.84|16207.84|0
1584100800000|2020-03-13 12:00:00|16241.36|16241.36|16282.19|16282.19|16282.19|16282.19|16241.05|16241.05|0
1584101100000|2020-03-13 12:05:00|16282.94|16282.94|16295.04|16295.04|16295.3|16295.3|16279.67|16279.67|0
1584101400000|2020-03-13 12:10:00|16294.36|16294.36|16327.33|16327.33|16327.77|16327.77|16294.36|16294.36|0
1584101700000|2020-03-13 12:15:00|16327.25|16327.25|16354.39|16354.39|16357.41|16357.41|16327.19|16327.19|0
1584102000000|2020-03-13 12:20:00|16354.37|16354.37|16402.48|16402.48|16402.48|16402.48|16353.54|16353.54|0
1584102300000|2020-03-13 12:25:00|16403.07|16403.07|16459.81|16459.81|16460.07|16460.07|16403.07|16403.07|0
1584102600000|2020-03-13 12:30:00|16459.68|16459.68|16480.33|16480.33|16482.28|16482.28|16459.64|16459.64|0
1584102900000|2020-03-13 12:35:00|16479.33|16479.33|16460.18|16460.18|16479.86|16479.86|16446.2|16446.2|0
1584103200000|2020-03-13 12:40:00|16460.12|16460.12|16477.6|16477.6|16482.25|16482.25|16446.14|16446.14|0
1584103500000|2020-03-13 12:45:00|16477.14|16477.14|16449.64|16449.64|16477.14|16477.14|16449.64|16449.64|0
1584103800000|2020-03-13 12:50:00|16449.15|16449.15|16406.47|16406.47|16463.93|16463.93|16402.38|16402.38|0
1584104100000|2020-03-13 12:55:00|16406.6|16406.6|16406.69|16406.69|16413.09|16413.09|16405.32|16405.32|0
1584104400000|2020-03-13 13:00:00|16406.64|16406.64|16357.62|16357.62|16411.84|16411.84|16356.52|16356.52|0
1584104700000|2020-03-13 13:05:00|16357.47|16357.47|16312.65|16312.65|16358.78|16358.78|16280.05|16280.05|0
1584105000000|2020-03-13 13:10:00|16312.3|16312.3|16338.38|16338.38|16346.89|16346.89|16308.32|16308.32|0
1584105300000|2020-03-13 13:15:00|16337.87|16337.87|16303.69|16303.69|16337.87|16337.87|16303.15|16303.15|0
1584105600000|2020-03-13 13:20:00|16303.75|16303.75|16275.82|16275.82|16306.22|16306.22|16270.55|16270.55|0
1584105900000|2020-03-13 13:25:00|16276.02|16276.02|16319.81|16319.81|16319.81|16319.81|16267.25|16267.25|0
1584106200000|2020-03-13 13:30:00|16319.67|16319.67|16231.27|16231.27|16320.14|16320.14|16231.27|16231.27|0
1584106500000|2020-03-13 13:35:00|16230.96|16230.96|16139.53|16139.53|16230.96|16230.96|16139.53|16139.53|0
1584106800000|2020-03-13 13:40:00|16139.59|16139.59|16069.17|16069.17|16139.59|16139.59|16066.64|16066.64|0
1584107100000|2020-03-13 13:45:00|16069.45|16069.45|16098.6|16098.6|16105.63|16105.63|16069.45|16069.45|0
1584107400000|2020-03-13 13:50:00|16098.52|16098.52|16002.18|16002.18|16099.04|16099.04|16001.96|16001.96|0
1584107700000|2020-03-13 13:55:00|16002.69|16002.69|15946.31|15946.31|16006.44|16006.44|15945.51|15945.51|0
1584108000000|2020-03-13 14:00:00|15946.88|15946.88|15987.73|15987.73|15990.23|15990.23|15934.59|15934.59|0
1584108300000|2020-03-13 14:05:00|15987.89|15987.89|15969.01|15969.01|15987.89|15987.89|15966.06|15966.06|0
1584108600000|2020-03-13 14:10:00|15968.76|15968.76|15936.56|15936.56|15974.34|15974.34|15936.5|15936.5|0
1584108900000|2020-03-13 14:15:00|15936.54|15936.54|15985.45|15985.45|15997.6|15997.6|15920.64|15920.64|0
1584109200000|2020-03-13 14:20:00|15985.42|15985.42|16022.71|16022.71|16032.66|16032.66|15984.36|15984.36|0
1584109500000|2020-03-13 14:25:00|16021.6|16021.6|15953.34|15953.34|16035.03|16035.03|15951.54|15951.54|0
1584109800000|2020-03-13 14:30:00|15953.74|15953.74|15917.82|15917.82|15960.23|15960.23|15917.82|15917.82|0
1584110100000|2020-03-13 14:35:00|15917.89|15917.89|15864.04|15864.04|15917.89|15917.89|15861.29|15861.29|0
1584110400000|2020-03-13 14:40:00|15864.07|15864.07|15864.83|15864.83|15876.96|15876.96|15842.65|15842.65|0
1584110700000|2020-03-13 14:45:00|15864.79|15864.79|15849.05|15849.05|15866.09|15866.09|15848.72|15848.72|0
1584111000000|2020-03-13 14:50:00|15849.03|15849.03|15796.31|15796.31|15852.31|15852.31|15796.31|15796.31|0
1584111300000|2020-03-13 14:55:00|15796.19|15796.19|15736.6|15736.6|15797.7|15797.7|15728|15728|0
1584111600000|2020-03-13 15:00:00|15736.75|15736.75|15749.73|15749.73|15776.35|15776.35|15736.7|15736.7|0
1584111900000|2020-03-13 15:05:00|15749.16|15749.16|15732.95|15732.95|15749.16|15749.16|15719.33|15719.33|0
1584112200000|2020-03-13 15:10:00|15732.96|15732.96|15761.29|15761.29|15766.09|15766.09|15710.18|15710.18|0
1584112500000|2020-03-13 15:15:00|15761.6|15761.6|15722.15|15722.15|15765.13|15765.13|15711.26|15711.26|0
1584112800000|2020-03-13 15:20:00|15722.44|15722.44|15698.85|15698.85|15740.1|15740.1|15697.89|15697.89|0
1584113100000|2020-03-13 15:25:00|15698.63|15698.63|15643.22|15643.22|15702.62|15702.62|15643.08|15643.08|0
1584113400000|2020-03-13 15:30:00|15643.08|15643.08|15584.62|15584.62|15663.37|15663.37|15582.04|15582.04|0
1584113700000|2020-03-13 15:35:00|15584.5|15584.5|15586.55|15586.55|15611.37|15611.37|15578.91|15578.91|0
1584114000000|2020-03-13 15:40:00|15586.44|15586.44|15566.75|15566.75|15589.18|15589.18|15566.62|15566.62|0
1584114300000|2020-03-13 15:45:00|15567|15567|15530.58|15530.58|15571.26|15571.26|15529.64|15529.64|0
1584114600000|2020-03-13 15:50:00|15530.63|15530.63|15537.93|15537.93|15561.67|15561.67|15525.92|15525.92|0
1584114900000|2020-03-13 15:55:00|15537.79|15537.79|15613.02|15613.02|15655.43|15655.43|15537.79|15537.79|0
1584115200000|2020-03-13 16:00:00|15612.6|15612.6|15522.34|15522.34|15612.6|15612.6|15520.32|15520.32|0
1584115500000|2020-03-13 16:05:00|15522.25|15522.25|15545.49|15545.49|15564.76|15564.76|15507.37|15507.37|0
1584115800000|2020-03-13 16:10:00|15545.37|15545.37|15520.83|15520.83|15557.37|15557.37|15510.83|15510.83|0
1584116100000|2020-03-13 16:15:00|15521.16|15521.16|15502.2|15502.2|15544.46|15544.46|15499.93|15499.93|0
1584116400000|2020-03-13 16:20:00|15501.98|15501.98|15504.72|15504.72|15521|15521|15501.98|15501.98|0
1584116700000|2020-03-13 16:25:00|15504.6|15504.6|15530|15530|15531.11|15531.11|15495.46|15495.46|0
1584346500000|2020-03-16 08:15:00|14683.05|14683.05|14562.08|14562.08|14683.08|14683.08|14562.08|14562.08|0
1584346800000|2020-03-16 08:20:00|14562.02|14562.02|14455.28|14455.28|14562.02|14562.02|14454.8|14454.8|0
1584347100000|2020-03-16 08:25:00|14454.95|14454.95|14278.1|14278.1|14454.95|14454.95|14278.1|14278.1|0
1584347400000|2020-03-16 08:30:00|14277.88|14277.88|14201.33|14201.33|14277.88|14277.88|14200.66|14200.66|0
1584347700000|2020-03-16 08:35:00|14201.15|14201.15|14123.87|14123.87|14201.15|14201.15|14115.74|14115.74|0
1584348000000|2020-03-16 08:40:00|14123.59|14123.59|14108.75|14108.75|14124.71|14124.71|14094.15|14094.15|0
1584348300000|2020-03-16 08:45:00|14108.96|14108.96|14035.87|14035.87|14113.61|14113.61|14035.87|14035.87|0
1584348600000|2020-03-16 08:50:00|14035.3|14035.3|14008.21|14008.21|14035.3|14035.3|14007.21|14007.21|0
1584348900000|2020-03-16 08:55:00|14008.17|14008.17|14044.4|14044.4|14062.21|14062.21|14001.33|14001.33|0
1584349200000|2020-03-16 09:00:00|14043.13|14043.13|13954.54|13954.54|14075.58|14075.58|13954.54|13954.54|0
1584349500000|2020-03-16 09:05:00|13954.47|13954.47|13928.84|13928.84|13954.47|13954.47|13909.01|13909.01|0
1584349800000|2020-03-16 09:10:00|13929.02|13929.02|13981.56|13981.56|13982.14|13982.14|13929.02|13929.02|0
1584350100000|2020-03-16 09:15:00|13981.88|13981.88|14001.83|14001.83|14005.32|14005.32|13981.88|13981.88|0
1584350400000|2020-03-16 09:20:00|14001.89|14001.89|14066.3|14066.3|14066.3|14066.3|13998.7|13998.7|0
1584350700000|2020-03-16 09:25:00|14066.43|14066.43|14125.94|14125.94|14125.94|14125.94|14066.32|14066.32|0
1584351000000|2020-03-16 09:30:00|14126.12|14126.12|14059.22|14059.22|14126.21|14126.21|14059.22|14059.22|0
1584351300000|2020-03-16 09:35:00|14059.07|14059.07|14030.04|14030.04|14063.3|14063.3|14029.32|14029.32|0
1584351600000|2020-03-16 09:40:00|14029.93|14029.93|14012.32|14012.32|14031.16|14031.16|14012.32|14012.32|0
1584351900000|2020-03-16 09:45:00|14012.4|14012.4|14020.76|14020.76|14052.16|14052.16|14012.39|14012.39|0
1584352200000|2020-03-16 09:50:00|14020.48|14020.48|13971.87|13971.87|14020.77|14020.77|13971.87|13971.87|0
1584352500000|2020-03-16 09:55:00|13971.72|13971.72|13946.45|13946.45|13979.5|13979.5|13945.53|13945.53|0
1584352800000|2020-03-16 10:00:00|13946.23|13946.23|13896.24|13896.24|13947.19|13947.19|13896.24|13896.24|0
1584353100000|2020-03-16 10:05:00|13896.41|13896.41|13850.1|13850.1|13896.5|13896.5|13841.21|13841.21|0
1584353400000|2020-03-16 10:10:00|13850.37|13850.37|13849.88|13849.88|13875.41|13875.41|13847.87|13847.87|0
1584353700000|2020-03-16 10:15:00|13849.79|13849.79|13840.07|13840.07|13850.62|13850.62|13820.43|13820.43|0
1584354000000|2020-03-16 10:20:00|13840.32|13840.32|13821.24|13821.24|13850.18|13850.18|13814.96|13814.96|0
1584354300000|2020-03-16 10:25:00|13821.11|13821.11|13766.42|13766.42|13821.55|13821.55|13763.87|13763.87|0
1584354600000|2020-03-16 10:30:00|13766.55|13766.55|13776.3|13776.3|13802.66|13802.66|13766.55|13766.55|0
1584354900000|2020-03-16 10:35:00|13776.23|13776.23|13747.1|13747.1|13778.69|13778.69|13742.35|13742.35|0
1584355200000|2020-03-16 10:40:00|13747.17|13747.17|13731.33|13731.33|13749.95|13749.95|13731.18|13731.18|0
1584355500000|2020-03-16 10:45:00|13731.37|13731.37|13738.51|13738.51|13741.47|13741.47|13725.22|13725.22|0
1584355800000|2020-03-16 10:50:00|13738.34|13738.34|13756.21|13756.21|13763.95|13763.95|13724.28|13724.28|0
1584356100000|2020-03-16 10:55:00|13756.23|13756.23|13749.32|13749.32|13767.09|13767.09|13746.62|13746.62|0
1584356400000|2020-03-16 11:00:00|13749.28|13749.28|13763.08|13763.08|13780.42|13780.42|13749.28|13749.28|0
1584356700000|2020-03-16 11:05:00|13763.21|13763.21|13753.48|13753.48|13763.76|13763.76|13739.79|13739.79|0
1584357000000|2020-03-16 11:10:00|13753.66|13753.66|13740.78|13740.78|13760.63|13760.63|13733.06|13733.06|0
1584357300000|2020-03-16 11:15:00|13740.8|13740.8|13752.54|13752.54|13755.85|13755.85|13738.99|13738.99|0
1584357600000|2020-03-16 11:20:00|13752.35|13752.35|13741.27|13741.27|13762.67|13762.67|13734.72|13734.72|0
1584357900000|2020-03-16 11:25:00|13741.1|13741.1|13713.44|13713.44|13741.77|13741.77|13713.44|13713.44|0
1584358200000|2020-03-16 11:30:00|13712.79|13712.79|13682.62|13682.62|13713.37|13713.37|13682.45|13682.45|0
1584358500000|2020-03-16 11:35:00|13682.49|13682.49|13654.5|13654.5|13685.39|13685.39|13654.5|13654.5|0
1584358800000|2020-03-16 11:40:00|13654.31|13654.31|13641.95|13641.95|13654.72|13654.72|13630.5|13630.5|0
1584359100000|2020-03-16 11:45:00|13641.96|13641.96|13641.55|13641.55|13644.92|13644.92|13631.51|13631.51|0
1584359400000|2020-03-16 11:50:00|13641.08|13641.08|13632.29|13632.29|13655.99|13655.99|13629.81|13629.81|0
1584359700000|2020-03-16 11:55:00|13632.48|13632.48|13570.28|13570.28|13633.55|13633.55|13563.77|13563.77|0
1584360000000|2020-03-16 12:00:00|13570.25|13570.25|13615.25|13615.25|13620.62|13620.62|13570.25|13570.25|0
1584360300000|2020-03-16 12:05:00|13615.48|13615.48|13590.16|13590.16|13615.63|13615.63|13590.06|13590.06|0
1584360600000|2020-03-16 12:10:00|13590.31|13590.31|13585.81|13585.81|13599.86|13599.86|13583.76|13583.76|0
1584360900000|2020-03-16 12:15:00|13586.01|13586.01|13653.57|13653.57|13653.57|13653.57|13584.58|13584.58|0
1584361200000|2020-03-16 12:20:00|13653.59|13653.59|13651.29|13651.29|13661.26|13661.26|13649.65|13649.65|0
1584361500000|2020-03-16 12:25:00|13651.38|13651.38|13673.08|13673.08|13673.53|13673.53|13650.14|13650.14|0
1584361800000|2020-03-16 12:30:00|13673.16|13673.16|13677.68|13677.68|13682.59|13682.59|13669.36|13669.36|0
1584362100000|2020-03-16 12:35:00|13677.9|13677.9|13663.51|13663.51|13679.94|13679.94|13651.02|13651.02|0
1584362400000|2020-03-16 12:40:00|13663.41|13663.41|13679.15|13679.15|13684.56|13684.56|13663.36|13663.36|0
1584362700000|2020-03-16 12:45:00|13678.75|13678.75|13660.94|13660.94|13678.75|13678.75|13629.77|13629.77|0
1584363000000|2020-03-16 12:50:00|13661|13661|13711.09|13711.09|13711.24|13711.24|13661|13661|0
1584363300000|2020-03-16 12:55:00|13711.08|13711.08|13720.89|13720.89|13741.9|13741.9|13709.57|13709.57|0
1584363600000|2020-03-16 13:00:00|13720.84|13720.84|13688.34|13688.34|13720.92|13720.92|13687.61|13687.61|0
1584363900000|2020-03-16 13:05:00|13688.16|13688.16|13719.48|13719.48|13727|13727|13682.82|13682.82|0
1584364200000|2020-03-16 13:10:00|13719.3|13719.3|13701.71|13701.71|13720.22|13720.22|13686.63|13686.63|0
1584364500000|2020-03-16 13:15:00|13702.16|13702.16|13694.25|13694.25|13702.21|13702.21|13687.19|13687.19|0
1584364800000|2020-03-16 13:20:00|13694.64|13694.64|13756.46|13756.46|13756.46|13756.46|13694.64|13694.64|0
1584365100000|2020-03-16 13:25:00|13756.54|13756.54|13747.73|13747.73|13761.01|13761.01|13739.85|13739.85|0
1584365400000|2020-03-16 13:30:00|13747.24|13747.24|13724.53|13724.53|13747.24|13747.24|13714.42|13714.42|0
1584365700000|2020-03-16 13:35:00|13724.39|13724.39|13704.61|13704.61|13725.47|13725.47|13704.56|13704.56|0
1584366000000|2020-03-16 13:40:00|13704.57|13704.57|13695.35|13695.35|13706.16|13706.16|13692.55|13692.55|0
1584366300000|2020-03-16 13:45:00|13695.31|13695.31|13755.17|13755.17|13759.7|13759.7|13690.34|13690.34|0
1584366600000|2020-03-16 13:50:00|13755.4|13755.4|13798.19|13798.19|13798.3|13798.3|13755.4|13755.4|0
1584366900000|2020-03-16 13:55:00|13798.59|13798.59|13852.89|13852.89|13853.33|13853.33|13798.38|13798.38|0
1584367200000|2020-03-16 14:00:00|13853.03|13853.03|13836.13|13836.13|13853.06|13853.06|13832.22|13832.22|0
1584367500000|2020-03-16 14:05:00|13836.32|13836.32|13902.86|13902.86|13908.32|13908.32|13836.32|13836.32|0
1584367800000|2020-03-16 14:10:00|13902.81|13902.81|13928.33|13928.33|13929.78|13929.78|13898.88|13898.88|0
1584368100000|2020-03-16 14:15:00|13928.26|13928.26|13928.63|13928.63|13935.39|13935.39|13920.91|13920.91|0
1584368400000|2020-03-16 14:20:00|13928.85|13928.85|13972.69|13972.69|13987.34|13987.34|13924.05|13924.05|0
1584368700000|2020-03-16 14:25:00|13972.66|13972.66|13949.46|13949.46|13984.77|13984.77|13943.95|13943.95|0
1584369000000|2020-03-16 14:30:00|13949.56|13949.56|14027.45|14027.45|14027.54|14027.54|13948.94|13948.94|0
1584369300000|2020-03-16 14:35:00|14027.83|14027.83|14074.81|14074.81|14074.81|14074.81|14027.53|14027.53|0
1584369600000|2020-03-16 14:40:00|14076.21|14076.21|14104.44|14104.44|14109.99|14109.99|14074.7|14074.7|0
1584369900000|2020-03-16 14:45:00|14104.06|14104.06|14137.45|14137.45|14154.36|14154.36|14104.06|14104.06|0
1584370200000|2020-03-16 14:50:00|14137.47|14137.47|14136.65|14136.65|14137.84|14137.84|14078.01|14078.01|0
1584370500000|2020-03-16 14:55:00|14137|14137|14121.69|14121.69|14140.07|14140.07|14092.25|14092.25|0
1584370800000|2020-03-16 15:00:00|14121.47|14121.47|14116.6|14116.6|14133.54|14133.54|14109.4|14109.4|0
1584371100000|2020-03-16 15:05:00|14116.47|14116.47|14159.67|14159.67|14162.64|14162.64|14114.03|14114.03|0
1584371400000|2020-03-16 15:10:00|14160.38|14160.38|14186.73|14186.73|14189.47|14189.47|14159.81|14159.81|0
1584371700000|2020-03-16 15:15:00|14186.57|14186.57|14225.62|14225.62|14245.42|14245.42|14186.22|14186.22|0
1584372000000|2020-03-16 15:20:00|14225.54|14225.54|14294.29|14294.29|14300.47|14300.47|14224.48|14224.48|0
1584372300000|2020-03-16 15:25:00|14293.94|14293.94|14310.79|14310.79|14310.81|14310.81|14276.67|14276.67|0
1584372600000|2020-03-16 15:30:00|14310.87|14310.87|14266.63|14266.63|14339.37|14339.37|14266.53|14266.53|0
1584372900000|2020-03-16 15:35:00|14266.41|14266.41|14324.1|14324.1|14339.46|14339.46|14260.45|14260.45|0
1584373200000|2020-03-16 15:40:00|14324.14|14324.14|14313.92|14313.92|14324.78|14324.78|14294.25|14294.25|0
1584373500000|2020-03-16 15:45:00|14313.83|14313.83|14361.9|14361.9|14361.9|14361.9|14296.19|14296.19|0
1584373800000|2020-03-16 15:50:00|14362.62|14362.62|14389.67|14389.67|14394.28|14394.28|14362.62|14362.62|0
1584374100000|2020-03-16 15:55:00|14389.38|14389.38|14409.57|14409.57|14409.57|14409.57|14350.87|14350.87|0
1584374400000|2020-03-16 16:00:00|14409.71|14409.71|14466.8|14466.8|14466.8|14466.8|14397.19|14397.19|0
1584374700000|2020-03-16 16:05:00|14467.14|14467.14|14485.29|14485.29|14490.5|14490.5|14467.14|14467.14|0
1584375000000|2020-03-16 16:10:00|14485.92|14485.92|14476.43|14476.43|14510.18|14510.18|14476.03|14476.03|0
1584375300000|2020-03-16 16:15:00|14476.31|14476.31|14453.48|14453.48|14476.5|14476.5|14450.82|14450.82|0
1584375600000|2020-03-16 16:20:00|14453.43|14453.43|14392.91|14392.91|14453.43|14453.43|14392.86|14392.86|0
1584375900000|2020-03-16 16:25:00|14391.4|14391.4|14404.88|14404.88|14441.23|14441.23|14388.94|14388.94|0
1584432900000|2020-03-17 08:15:00|14571.97|14571.97|14476.09|14476.09|14573.72|14573.72|14475.68|14475.68|0
1584433200000|2020-03-17 08:20:00|14476.07|14476.07|14322.18|14322.18|14478.95|14478.95|14322.18|14322.18|0
1584433500000|2020-03-17 08:25:00|14322.13|14322.13|14234.78|14234.78|14322.13|14322.13|14227.65|14227.65|0
1584433800000|2020-03-17 08:30:00|14234.94|14234.94|14230.43|14230.43|14270.93|14270.93|14201.07|14201.07|0
1584434100000|2020-03-17 08:35:00|14230.4|14230.4|14168.38|14168.38|14279.11|14279.11|14167.69|14167.69|0
1584434400000|2020-03-17 08:40:00|14167.56|14167.56|14098.43|14098.43|14167.56|14167.56|14085.23|14085.23|0
1584434700000|2020-03-17 08:45:00|14098.67|14098.67|14113.68|14113.68|14176.03|14176.03|14098.67|14098.67|0
1584435000000|2020-03-17 08:50:00|14113.12|14113.12|14002.87|14002.87|14113.16|14113.16|13999.87|13999.87|0
1584435300000|2020-03-17 08:55:00|14002.72|14002.72|13992.23|13992.23|14003.75|14003.75|13976.45|13976.45|0
1584435600000|2020-03-17 09:00:00|13992.2|13992.2|14096.65|14096.65|14096.69|14096.69|13985.17|13985.17|0
1584435900000|2020-03-17 09:05:00|14096.58|14096.58|13962.08|13962.08|14102.34|14102.34|13961.77|13961.77|0
1584436200000|2020-03-17 09:10:00|13961.63|13961.63|13982.59|13982.59|13983.35|13983.35|13939.94|13939.94|0
1584436500000|2020-03-17 09:15:00|13982.31|13982.31|13937.22|13937.22|13982.32|13982.32|13937|13937|0
1584436800000|2020-03-17 09:20:00|13937.15|13937.15|13895.96|13895.96|13937.22|13937.22|13867.03|13867.03|0
1584437100000|2020-03-17 09:25:00|13896.04|13896.04|13906.18|13906.18|13906.99|13906.99|13863.49|13863.49|0
1584437400000|2020-03-17 09:30:00|13905.86|13905.86|13772.73|13772.73|13906.38|13906.38|13770.15|13770.15|0
1584437700000|2020-03-17 09:35:00|13772.01|13772.01|13731.17|13731.17|13772.01|13772.01|13714.74|13714.74|0
1584438000000|2020-03-17 09:40:00|13732.01|13732.01|13762.43|13762.43|13762.89|13762.89|13732.01|13732.01|0
1584438300000|2020-03-17 09:45:00|13762.27|13762.27|13839.67|13839.67|13839.8|13839.8|13747.91|13747.91|0
1584438600000|2020-03-17 09:50:00|13839.62|13839.62|13791.14|13791.14|13849.35|13849.35|13789.14|13789.14|0
1584438900000|2020-03-17 09:55:00|13791.05|13791.05|13812.24|13812.24|13841.39|13841.39|13778.9|13778.9|0
1584439200000|2020-03-17 10:00:00|13812.04|13812.04|13850.38|13850.38|13850.38|13850.38|13796.21|13796.21|0
1584439500000|2020-03-17 10:05:00|13850.5|13850.5|13867.82|13867.82|13876.41|13876.41|13835.98|13835.98|0
1584439800000|2020-03-17 10:10:00|13867.77|13867.77|13944.38|13944.38|13944.38|13944.38|13864.1|13864.1|0
1584440100000|2020-03-17 10:15:00|13944.65|13944.65|13940.46|13940.46|13959.6|13959.6|13932.79|13932.79|0
1584440400000|2020-03-17 10:20:00|13940.48|13940.48|14048.25|14048.25|14052.63|14052.63|13940.37|13940.37|0
1584440700000|2020-03-17 10:25:00|14048.6|14048.6|14051.54|14051.54|14054.03|14054.03|14042.72|14042.72|0
1584441000000|2020-03-17 10:30:00|14051.14|14051.14|14001.5|14001.5|14053.91|14053.91|13992.64|13992.64|0
1584441300000|2020-03-17 10:35:00|14001.52|14001.52|13983.34|13983.34|14010|14010|13983.34|13983.34|0
1584441600000|2020-03-17 10:40:00|13982.9|13982.9|13913.11|13913.11|13982.9|13982.9|13913.11|13913.11|0
1584441900000|2020-03-17 10:45:00|13912.83|13912.83|13950.88|13950.88|13960.34|13960.34|13912.61|13912.61|0
1584442200000|2020-03-17 10:50:00|13950.85|13950.85|13991.46|13991.46|13991.69|13991.69|13938.42|13938.42|0
1584442500000|2020-03-17 10:55:00|13991.51|13991.51|14025.05|14025.05|14025.08|14025.08|13991.41|13991.41|0
1584442800000|2020-03-17 11:00:00|14025.13|14025.13|13949.68|13949.68|14025.29|14025.29|13948.99|13948.99|0
1584443100000|2020-03-17 11:05:00|13949.59|13949.59|13957.41|13957.41|13973.95|13973.95|13947.28|13947.28|0
1584443400000|2020-03-17 11:10:00|13957.34|13957.34|13947.1|13947.1|13959.2|13959.2|13918.85|13918.85|0
1584443700000|2020-03-17 11:15:00|13947.19|13947.19|13913.82|13913.82|13954.25|13954.25|13913.31|13913.31|0
1584444000000|2020-03-17 11:20:00|13914|13914|13858.52|13858.52|13917.11|13917.11|13853.53|13853.53|0
1584444300000|2020-03-17 11:25:00|13858.45|13858.45|13839.85|13839.85|13861.26|13861.26|13830.6|13830.6|0
1584444600000|2020-03-17 11:30:00|13839.94|13839.94|13774.23|13774.23|13844.05|13844.05|13774.13|13774.13|0
1584444900000|2020-03-17 11:35:00|13774.17|13774.17|13790.68|13790.68|13791.94|13791.94|13774.07|13774.07|0
1584445200000|2020-03-17 11:40:00|13790.78|13790.78|13761.56|13761.56|13803.89|13803.89|13761.56|13761.56|0
1584445500000|2020-03-17 11:45:00|13761.51|13761.51|13784.43|13784.43|13792.43|13792.43|13755.5|13755.5|0
1584445800000|2020-03-17 11:50:00|13783.85|13783.85|13781.04|13781.04|13790.42|13790.42|13761.59|13761.59|0
1584446100000|2020-03-17 11:55:00|13780.87|13780.87|13721.09|13721.09|13782.76|13782.76|13716.92|13716.92|0
1584446400000|2020-03-17 12:00:00|13721.23|13721.23|13739.01|13739.01|13741.42|13741.42|13702.74|13702.74|0
1584446700000|2020-03-17 12:05:00|13738.94|13738.94|13761.09|13761.09|13762.45|13762.45|13735.28|13735.28|0
1584447000000|2020-03-17 12:10:00|13761.22|13761.22|13812.63|13812.63|13812.73|13812.73|13761.22|13761.22|0
1584447300000|2020-03-17 12:15:00|13812.74|13812.74|13818.59|13818.59|13818.94|13818.94|13806.52|13806.52|0
1584447600000|2020-03-17 12:20:00|13819.05|13819.05|13807.98|13807.98|13821.56|13821.56|13795.33|13795.33|0
1584447900000|2020-03-17 12:25:00|13808.2|13808.2|13797.87|13797.87|13810.52|13810.52|13797.2|13797.2|0
1584448200000|2020-03-17 12:30:00|13797.83|13797.83|13832.53|13832.53|13832.53|13832.53|13783.42|13783.42|0
1584448500000|2020-03-17 12:35:00|13832.65|13832.65|13807.22|13807.22|13836.54|13836.54|13807.22|13807.22|0
1584448800000|2020-03-17 12:40:00|13807.23|13807.23|13799.51|13799.51|13808.07|13808.07|13796.41|13796.41|0
1584449100000|2020-03-17 12:45:00|13799.42|13799.42|13786.36|13786.36|13799.42|13799.42|13786.24|13786.24|0
1584449400000|2020-03-17 12:50:00|13786.52|13786.52|13774.82|13774.82|13786.52|13786.52|13769.02|13769.02|0
1584449700000|2020-03-17 12:55:00|13774.81|13774.81|13806.47|13806.47|13807.42|13807.42|13770.8|13770.8|0
1584450000000|2020-03-17 13:00:00|13807.02|13807.02|13785.25|13785.25|13809.28|13809.28|13781.48|13781.48|0
1584450300000|2020-03-17 13:05:00|13785.44|13785.44|13794.65|13794.65|13798.55|13798.55|13784.97|13784.97|0
1584450600000|2020-03-17 13:10:00|13795.31|13795.31|13767.76|13767.76|13797.96|13797.96|13763.05|13763.05|0
1584450900000|2020-03-17 13:15:00|13767.83|13767.83|13760.53|13760.53|13795.72|13795.72|13760.53|13760.53|0
1584451200000|2020-03-17 13:20:00|13760.27|13760.27|13766.87|13766.87|13766.87|13766.87|13748.05|13748.05|0
1584451500000|2020-03-17 13:25:00|13767.03|13767.03|13813.18|13813.18|13814.27|13814.27|13766.97|13766.97|0
1584451800000|2020-03-17 13:30:00|13813.4|13813.4|13815.63|13815.63|13848.94|13848.94|13800.76|13800.76|0
1584452100000|2020-03-17 13:35:00|13815.57|13815.57|13766.92|13766.92|13815.68|13815.68|13765.13|13765.13|0
1584452400000|2020-03-17 13:40:00|13766.63|13766.63|13751.21|13751.21|13767.58|13767.58|13747.09|13747.09|0
1584452700000|2020-03-17 13:45:00|13751.43|13751.43|13782.96|13782.96|13808.3|13808.3|13751.43|13751.43|0
1584453000000|2020-03-17 13:50:00|13782.82|13782.82|13717.59|13717.59|13782.82|13782.82|13717.59|13717.59|0
1584453300000|2020-03-17 13:55:00|13716.84|13716.84|13727.08|13727.08|13740.62|13740.62|13714.22|13714.22|0
1584453600000|2020-03-17 14:00:00|13727.05|13727.05|13755.49|13755.49|13756.1|13756.1|13701.96|13701.96|0
1584453900000|2020-03-17 14:05:00|13755.52|13755.52|13756.19|13756.19|13777.31|13777.31|13755.49|13755.49|0
1584454200000|2020-03-17 14:10:00|13755.86|13755.86|13764.97|13764.97|13788.26|13788.26|13755.2|13755.2|0
1584454500000|2020-03-17 14:15:00|13765.03|13765.03|13762.98|13762.98|13769.8|13769.8|13729.91|13729.91|0
1584454800000|2020-03-17 14:20:00|13762.9|13762.9|13755.81|13755.81|13776.9|13776.9|13748.45|13748.45|0
1584455100000|2020-03-17 14:25:00|13755.66|13755.66|13769.46|13769.46|13771.97|13771.97|13744.53|13744.53|0
1584455400000|2020-03-17 14:30:00|13769.4|13769.4|13731.81|13731.81|13776.38|13776.38|13731.58|13731.58|0
1584455700000|2020-03-17 14:35:00|13732.04|13732.04|13715.79|13715.79|13744.44|13744.44|13711.84|13711.84|0
1584456000000|2020-03-17 14:40:00|13715.23|13715.23|13731.79|13731.79|13732.05|13732.05|13704.55|13704.55|0
1584456300000|2020-03-17 14:45:00|13731.8|13731.8|13732.45|13732.45|13760.1|13760.1|13731.8|13731.8|0
1584456600000|2020-03-17 14:50:00|13732.44|13732.44|13709.27|13709.27|13732.96|13732.96|13695.07|13695.07|0
1584456900000|2020-03-17 14:55:00|13709.19|13709.19|13759.72|13759.72|13760.46|13760.46|13699.11|13699.11|0
1584457200000|2020-03-17 15:00:00|13759.61|13759.61|13734.99|13734.99|13771.2|13771.2|13729.87|13729.87|0
1584457500000|2020-03-17 15:05:00|13734.94|13734.94|13769.51|13769.51|13776.22|13776.22|13734.28|13734.28|0
1584457800000|2020-03-17 15:10:00|13769.89|13769.89|13787.48|13787.48|13788.36|13788.36|13765.84|13765.84|0
1584458100000|2020-03-17 15:15:00|13787.71|13787.71|13820.29|13820.29|13820.29|13820.29|13779.91|13779.91|0
1584458400000|2020-03-17 15:20:00|13820.52|13820.52|13755.03|13755.03|13825.37|13825.37|13754.4|13754.4|0
1584458700000|2020-03-17 15:25:00|13754.91|13754.91|13770.98|13770.98|13799.77|13799.77|13754.89|13754.89|0
1584459000000|2020-03-17 15:30:00|13771.09|13771.09|13773.17|13773.17|13787.72|13787.72|13768.25|13768.25|0
1584459300000|2020-03-17 15:35:00|13773.22|13773.22|13714.72|13714.72|13773.79|13773.79|13710.92|13710.92|0
1584459600000|2020-03-17 15:40:00|13714.67|13714.67|13707.77|13707.77|13717.36|13717.36|13702.77|13702.77|0
1584459900000|2020-03-17 15:45:00|13707.83|13707.83|13779.65|13779.65|13780.32|13780.32|13707.83|13707.83|0
1584460200000|2020-03-17 15:50:00|13779.62|13779.62|13817.65|13817.65|13817.65|13817.65|13776.97|13776.97|0
1584460500000|2020-03-17 15:55:00|13817.84|13817.84|13837|13837|13837.58|13837.58|13802.38|13802.38|0
1584460800000|2020-03-17 16:00:00|13837.04|13837.04|13892.1|13892.1|13894.08|13894.08|13837.04|13837.04|0
1584461100000|2020-03-17 16:05:00|13891.48|13891.48|13915.53|13915.53|13925.35|13925.35|13891.3|13891.3|0
1584461400000|2020-03-17 16:10:00|13915.47|13915.47|13954.46|13954.46|13955.55|13955.55|13905.09|13905.09|0
1584461700000|2020-03-17 16:15:00|13954.43|13954.43|13926.83|13926.83|13954.91|13954.91|13906.77|13906.77|0
1584462000000|2020-03-17 16:20:00|13927.06|13927.06|13930.78|13930.78|13931.24|13931.24|13911.19|13911.19|0
1584462300000|2020-03-17 16:25:00|13930.74|13930.74|13953.36|13953.36|13953.36|13953.36|13924.28|13924.28|0
1584519300000|2020-03-18 08:15:00|13460.99|13460.99|13461.24|13461.24|13468.65|13468.65|13456|13456|0
1584519600000|2020-03-18 08:20:00|13460.8|13460.8|13470.66|13470.66|13477.57|13477.57|13454.97|13454.97|0
1584519900000|2020-03-18 08:25:00|13470.96|13470.96|13385.67|13385.67|13470.96|13470.96|13385.67|13385.67|0
1584520200000|2020-03-18 08:30:00|13385.6|13385.6|13382.52|13382.52|13393.61|13393.61|13364.79|13364.79|0
1584520500000|2020-03-18 08:35:00|13382.09|13382.09|13447.54|13447.54|13455.7|13455.7|13380.98|13380.98|0
1584520800000|2020-03-18 08:40:00|13447.55|13447.55|13438.49|13438.49|13447.55|13447.55|13412.38|13412.38|0
1584521100000|2020-03-18 08:45:00|13438.62|13438.62|13440.11|13440.11|13444.23|13444.23|13428.76|13428.76|0
1584521400000|2020-03-18 08:50:00|13439.89|13439.89|13413.79|13413.79|13440.41|13440.41|13411.5|13411.5|0
1584521700000|2020-03-18 08:55:00|13414.27|13414.27|13382.61|13382.61|13417.85|13417.85|13382.52|13382.52|0
1584522000000|2020-03-18 09:00:00|13382.39|13382.39|13351.07|13351.07|13392.09|13392.09|13351.07|13351.07|0
1584522300000|2020-03-18 09:05:00|13351.04|13351.04|13365.49|13365.49|13365.49|13365.49|13332.8|13332.8|0
1584522600000|2020-03-18 09:10:00|13365.54|13365.54|13360.84|13360.84|13380.52|13380.52|13348.68|13348.68|0
1584522900000|2020-03-18 09:15:00|13360.29|13360.29|13313.59|13313.59|13362.08|13362.08|13313.59|13313.59|0
1584523200000|2020-03-18 09:20:00|13313.37|13313.37|13309.73|13309.73|13313.37|13313.37|13295.64|13295.64|0
1584523500000|2020-03-18 09:25:00|13309.7|13309.7|13342.35|13342.35|13343.94|13343.94|13309.7|13309.7|0
1584523800000|2020-03-18 09:30:00|13342.1|13342.1|13292.72|13292.72|13343.28|13343.28|13291.93|13291.93|0
1584524100000|2020-03-18 09:35:00|13292.68|13292.68|13327.79|13327.79|13330.42|13330.42|13288.53|13288.53|0
1584524400000|2020-03-18 09:40:00|13327.69|13327.69|13318.53|13318.53|13333.09|13333.09|13312.23|13312.23|0
1584524700000|2020-03-18 09:45:00|13318.57|13318.57|13322.09|13322.09|13325.46|13325.46|13308.74|13308.74|0
1584525000000|2020-03-18 09:50:00|13322.04|13322.04|13269.86|13269.86|13326.73|13326.73|13269.86|13269.86|0
1584525300000|2020-03-18 09:55:00|13269.88|13269.88|13258|13258|13269.96|13269.96|13239.68|13239.68|0
1584525600000|2020-03-18 10:00:00|13257.89|13257.89|13268.68|13268.68|13271.72|13271.72|13257.35|13257.35|0
1584525900000|2020-03-18 10:05:00|13268.64|13268.64|13250.86|13250.86|13278.46|13278.46|13245.61|13245.61|0
1584526200000|2020-03-18 10:10:00|13250.94|13250.94|13266.61|13266.61|13266.79|13266.79|13248.95|13248.95|0
1584526500000|2020-03-18 10:15:00|13266.53|13266.53|13261.47|13261.47|13280.95|13280.95|13261.08|13261.08|0
1584526800000|2020-03-18 10:20:00|13261.57|13261.57|13288.1|13288.1|13290.09|13290.09|13260.77|13260.77|0
1584527100000|2020-03-18 10:25:00|13288.14|13288.14|13302.48|13302.48|13302.69|13302.69|13284.33|13284.33|0
1584527400000|2020-03-18 10:30:00|13302.5|13302.5|13339.46|13339.46|13339.46|13339.46|13302.5|13302.5|0
1584527700000|2020-03-18 10:35:00|13339.53|13339.53|13329.47|13329.47|13339.77|13339.77|13328.94|13328.94|0
1584528000000|2020-03-18 10:40:00|13329.56|13329.56|13306.99|13306.99|13330.03|13330.03|13306.99|13306.99|0
1584528300000|2020-03-18 10:45:00|13306.78|13306.78|13289.31|13289.31|13306.87|13306.87|13278.94|13278.94|0
1584528600000|2020-03-18 10:50:00|13289.39|13289.39|13250.98|13250.98|13289.41|13289.41|13249.94|13249.94|0
1584528900000|2020-03-18 10:55:00|13250.96|13250.96|13245.06|13245.06|13251.1|13251.1|13234.39|13234.39|0
1584529200000|2020-03-18 11:00:00|13244.75|13244.75|13206.89|13206.89|13245.76|13245.76|13206.7|13206.7|0
1584529500000|2020-03-18 11:05:00|13206.83|13206.83|13191.29|13191.29|13207.21|13207.21|13188.06|13188.06|0
1584529800000|2020-03-18 11:10:00|13191.13|13191.13|13202.94|13202.94|13204.97|13204.97|13183.41|13183.41|0
1584530100000|2020-03-18 11:15:00|13202.82|13202.82|13195.04|13195.04|13203.76|13203.76|13188.37|13188.37|0
1584530400000|2020-03-18 11:20:00|13195.15|13195.15|13189.72|13189.72|13201.28|13201.28|13181.71|13181.71|0
1584530700000|2020-03-18 11:25:00|13189.64|13189.64|13227.98|13227.98|13228.29|13228.29|13189.63|13189.63|0
1584531000000|2020-03-18 11:30:00|13228.24|13228.24|13260.59|13260.59|13273.12|13273.12|13224.32|13224.32|0
1584531300000|2020-03-18 11:35:00|13260.63|13260.63|13261.21|13261.21|13269.38|13269.38|13253.55|13253.55|0
1584531600000|2020-03-18 11:40:00|13261.12|13261.12|13230.33|13230.33|13263.67|13263.67|13229.8|13229.8|0
1584531900000|2020-03-18 11:45:00|13231.43|13231.43|13214.44|13214.44|13233.18|13233.18|13213.65|13213.65|0
1584532200000|2020-03-18 11:50:00|13214.39|13214.39|13174.35|13174.35|13217.32|13217.32|13174.35|13174.35|0
1584532500000|2020-03-18 11:55:00|13173.1|13173.1|13161.91|13161.91|13173.88|13173.88|13156.97|13156.97|0
1584532800000|2020-03-18 12:00:00|13161.95|13161.95|13149.27|13149.27|13163.99|13163.99|13148.67|13148.67|0
1584533100000|2020-03-18 12:05:00|13149.25|13149.25|13131.29|13131.29|13151.9|13151.9|13128.87|13128.87|0
1584533400000|2020-03-18 12:10:00|13131.24|13131.24|13115.66|13115.66|13132.53|13132.53|13115.01|13115.01|0
1584533700000|2020-03-18 12:15:00|13115.7|13115.7|13112.71|13112.71|13118.54|13118.54|13099.44|13099.44|0
1584534000000|2020-03-18 12:20:00|13112.77|13112.77|13105.71|13105.71|13116.04|13116.04|13078.6|13078.6|0
1584534300000|2020-03-18 12:25:00|13105.7|13105.7|13117.38|13117.38|13126.98|13126.98|13105.27|13105.27|0
1584534600000|2020-03-18 12:30:00|13117.36|13117.36|13114.05|13114.05|13122.73|13122.73|13100.62|13100.62|0
1584534900000|2020-03-18 12:35:00|13114.07|13114.07|13131.99|13131.99|13132.34|13132.34|13110.4|13110.4|0
1584535200000|2020-03-18 12:40:00|13132.13|13132.13|13149.32|13149.32|13154.7|13154.7|13131.94|13131.94|0
1584535500000|2020-03-18 12:45:00|13149.42|13149.42|13110.83|13110.83|13161.88|13161.88|13110.53|13110.53|0
1584535800000|2020-03-18 12:50:00|13110.75|13110.75|13118.04|13118.04|13118.04|13118.04|13107.16|13107.16|0
1584536100000|2020-03-18 12:55:00|13118.23|13118.23|13092.64|13092.64|13125.17|13125.17|13092.64|13092.64|0
1584536400000|2020-03-18 13:00:00|13092.52|13092.52|13127.68|13127.68|13127.68|13127.68|13090.29|13090.29|0
1584536700000|2020-03-18 13:05:00|13127.35|13127.35|13111.66|13111.66|13128.89|13128.89|13105.89|13105.89|0
1584537000000|2020-03-18 13:10:00|13111.8|13111.8|13102.64|13102.64|13112.92|13112.92|13096.65|13096.65|0
1584537300000|2020-03-18 13:15:00|13102.79|13102.79|13104.57|13104.57|13112.3|13112.3|13100.5|13100.5|0
1584537600000|2020-03-18 13:20:00|13104.54|13104.54|13096.68|13096.68|13113.47|13113.47|13094.97|13094.97|0
1584537900000|2020-03-18 13:25:00|13096.69|13096.69|13062.15|13062.15|13097.07|13097.07|13062.15|13062.15|0
1584538200000|2020-03-18 13:30:00|13062.01|13062.01|13107.97|13107.97|13139.27|13139.27|13061.38|13061.38|0
1584538500000|2020-03-18 13:35:00|13107.61|13107.61|13058.03|13058.03|13107.62|13107.62|13057.3|13057.3|0
1584538800000|2020-03-18 13:40:00|13058.34|13058.34|13087.59|13087.59|13091.98|13091.98|13056.96|13056.96|0
1584539100000|2020-03-18 13:45:00|13087.42|13087.42|13068.95|13068.95|13087.42|13087.42|13064.74|13064.74|0
1584539400000|2020-03-18 13:50:00|13068.93|13068.93|13111.57|13111.57|13111.57|13111.57|13068.08|13068.08|0
1584539700000|2020-03-18 13:55:00|13111.6|13111.6|13091.53|13091.53|13122.75|13122.75|13082.69|13082.69|0
1584540000000|2020-03-18 14:00:00|13091.14|13091.14|13125.37|13125.37|13127.03|13127.03|13083.7|13083.7|0
1584540300000|2020-03-18 14:05:00|13125.3|13125.3|13120.23|13120.23|13145.75|13145.75|13113.85|13113.85|0
1584540600000|2020-03-18 14:10:00|13120.29|13120.29|13108.41|13108.41|13125.79|13125.79|13106.32|13106.32|0
1584540900000|2020-03-18 14:15:00|13107.93|13107.93|13100.99|13100.99|13114.17|13114.17|13079.14|13079.14|0
1584541200000|2020-03-18 14:20:00|13100.98|13100.98|13066.06|13066.06|13100.98|13100.98|13064.68|13064.68|0
1584541500000|2020-03-18 14:25:00|13065.82|13065.82|13081.52|13081.52|13081.96|13081.96|13065.22|13065.22|0
1584541800000|2020-03-18 14:30:00|13081.96|13081.96|13115.33|13115.33|13120.88|13120.88|13074.67|13074.67|0
1584542100000|2020-03-18 14:35:00|13115.81|13115.81|13128.69|13128.69|13129.32|13129.32|13108.42|13108.42|0
1584542400000|2020-03-18 14:40:00|13128.75|13128.75|13098.9|13098.9|13128.75|13128.75|13098.82|13098.82|0
1584542700000|2020-03-18 14:45:00|13098.85|13098.85|13080.1|13080.1|13099.13|13099.13|13068.45|13068.45|0
1584543000000|2020-03-18 14:50:00|13079.79|13079.79|13069.84|13069.84|13082.25|13082.25|13064.66|13064.66|0
1584543300000|2020-03-18 14:55:00|13070.05|13070.05|13047.46|13047.46|13070.78|13070.78|13042.39|13042.39|0
1584543600000|2020-03-18 15:00:00|13047.39|13047.39|13059.22|13059.22|13064.75|13064.75|13040.04|13040.04|0
1584543900000|2020-03-18 15:05:00|13059.15|13059.15|13050.19|13050.19|13069.34|13069.34|13045.57|13045.57|0
1584544200000|2020-03-18 15:10:00|13050.07|13050.07|12998.15|12998.15|13052.85|13052.85|12993.46|12993.46|0
1584544500000|2020-03-18 15:15:00|12997.92|12997.92|13002.57|13002.57|13010.24|13010.24|12992.43|12992.43|0
1584544800000|2020-03-18 15:20:00|13003.19|13003.19|13006.88|13006.88|13021.32|13021.32|12999.22|12999.22|0
1584545100000|2020-03-18 15:25:00|13006.7|13006.7|12993.17|12993.17|13009.81|13009.81|12988.38|12988.38|0
1584545400000|2020-03-18 15:30:00|12993.23|12993.23|12990|12990|13010.34|13010.34|12972.58|12972.58|0
1584545700000|2020-03-18 15:35:00|12990.12|12990.12|12938.58|12938.58|12992.13|12992.13|12938.58|12938.58|0
1584546000000|2020-03-18 15:40:00|12938.35|12938.35|12923.81|12923.81|12938.35|12938.35|12923.03|12923.03|0
1584546300000|2020-03-18 15:45:00|12923.55|12923.55|12947.86|12947.86|12958.5|12958.5|12915.29|12915.29|0
1584546600000|2020-03-18 15:50:00|12947.81|12947.81|12982.15|12982.15|12982.4|12982.4|12947.44|12947.44|0
1584546900000|2020-03-18 15:55:00|12982.22|12982.22|12952.28|12952.28|12982.22|12982.22|12943.83|12943.83|0
1584547200000|2020-03-18 16:00:00|12952.24|12952.24|12964.55|12964.55|12970.02|12970.02|12952.14|12952.14|0
1584547500000|2020-03-18 16:05:00|12964.43|12964.43|12983.69|12983.69|13001.42|13001.42|12957.88|12957.88|0
1584547800000|2020-03-18 16:10:00|12983.53|12983.53|12979.76|12979.76|12995.4|12995.4|12979.76|12979.76|0
1584548100000|2020-03-18 16:15:00|12979.21|12979.21|12951.88|12951.88|12979.35|12979.35|12946.37|12946.37|0
1584548400000|2020-03-18 16:20:00|12951.77|12951.77|12980.32|12980.32|12982.64|12982.64|12951.77|12951.77|0
1584548700000|2020-03-18 16:25:00|12980.14|12980.14|13035.35|13035.35|13037.09|13037.09|12980.14|12980.14|0
1584605700000|2020-03-19 08:15:00|12815.72|12815.72|12810.77|12810.77|12815.72|12815.72|12794.39|12794.39|0
1584606000000|2020-03-19 08:20:00|12810.79|12810.79|12859.2|12859.2|12870.28|12870.28|12810.76|12810.76|0
1584606300000|2020-03-19 08:25:00|12858.27|12858.27|12879.69|12879.69|12879.98|12879.98|12855.22|12855.22|0
1584606600000|2020-03-19 08:30:00|12879.4|12879.4|12892.36|12892.36|12903.44|12903.44|12879.4|12879.4|0
1584606900000|2020-03-19 08:35:00|12892.21|12892.21|12876.41|12876.41|12894.34|12894.34|12876.41|12876.41|0
1584607200000|2020-03-19 08:40:00|12876.34|12876.34|12846.15|12846.15|12876.37|12876.37|12846.15|12846.15|0
1584607500000|2020-03-19 08:45:00|12846.21|12846.21|12760.73|12760.73|12846.21|12846.21|12758.92|12758.92|0
1584607800000|2020-03-19 08:50:00|12760.47|12760.47|12776.25|12776.25|12776.25|12776.25|12757.77|12757.77|0
1584608100000|2020-03-19 08:55:00|12776.15|12776.15|12828.1|12828.1|12831.36|12831.36|12775.87|12775.87|0
1584608400000|2020-03-19 09:00:00|12828.14|12828.14|12808.88|12808.88|12837.84|12837.84|12805.73|12805.73|0
1584608700000|2020-03-19 09:05:00|12808.83|12808.83|12852.57|12852.57|12852.71|12852.71|12806.19|12806.19|0
1584609000000|2020-03-19 09:10:00|12852.69|12852.69|12889.89|12889.89|12892.61|12892.61|12850.54|12850.54|0
1584609300000|2020-03-19 09:15:00|12890.28|12890.28|12873.01|12873.01|12901.06|12901.06|12873.01|12873.01|0
1584609600000|2020-03-19 09:20:00|12872.96|12872.96|12781.48|12781.48|12873.01|12873.01|12780.8|12780.8|0
1584609900000|2020-03-19 09:25:00|12782.82|12782.82|12789.84|12789.84|12801.94|12801.94|12772.52|12772.52|0
1584610200000|2020-03-19 09:30:00|12790.08|12790.08|12768.86|12768.86|12790.08|12790.08|12768.85|12768.85|0
1584610500000|2020-03-19 09:35:00|12769.11|12769.11|12756.83|12756.83|12770.54|12770.54|12750.64|12750.64|0
1584610800000|2020-03-19 09:40:00|12757.56|12757.56|12807.82|12807.82|12808.61|12808.61|12756.94|12756.94|0
1584611100000|2020-03-19 09:45:00|12807.98|12807.98|12798.74|12798.74|12810.02|12810.02|12797.37|12797.37|0
1584611400000|2020-03-19 09:50:00|12798.27|12798.27|12786.55|12786.55|12804.17|12804.17|12785.82|12785.82|0
1584611700000|2020-03-19 09:55:00|12786.67|12786.67|12826.09|12826.09|12829.45|12829.45|12785|12785|0
1584612000000|2020-03-19 10:00:00|12826.16|12826.16|12791.22|12791.22|12829.5|12829.5|12789.93|12789.93|0
1584612300000|2020-03-19 10:05:00|12791.4|12791.4|12773.78|12773.78|12804.12|12804.12|12772.3|12772.3|0
1584612600000|2020-03-19 10:10:00|12773.37|12773.37|12772.96|12772.96|12780.48|12780.48|12769|12769|0
1584612900000|2020-03-19 10:15:00|12772.77|12772.77|12767.74|12767.74|12777.47|12777.47|12767.74|12767.74|0
1584613200000|2020-03-19 10:20:00|12767.27|12767.27|12787.65|12787.65|12790.23|12790.23|12762.42|12762.42|0
1584613500000|2020-03-19 10:25:00|12787.3|12787.3|12766.06|12766.06|12788.07|12788.07|12765.45|12765.45|0
1584613800000|2020-03-19 10:30:00|12765.71|12765.71|12733.56|12733.56|12765.71|12765.71|12732.22|12732.22|0
1584614100000|2020-03-19 10:35:00|12733.43|12733.43|12682.83|12682.83|12733.6|12733.6|12682.83|12682.83|0
1584614400000|2020-03-19 10:40:00|12682.61|12682.61|12646.46|12646.46|12682.7|12682.7|12646.2|12646.2|0
1584614700000|2020-03-19 10:45:00|12645.88|12645.88|12604.23|12604.23|12645.88|12645.88|12602.3|12602.3|0
1584615000000|2020-03-19 10:50:00|12604.74|12604.74|12606.12|12606.12|12607.82|12607.82|12598.97|12598.97|0
1584615300000|2020-03-19 10:55:00|12606.04|12606.04|12595.23|12595.23|12607.39|12607.39|12589.33|12589.33|0
1584615600000|2020-03-19 11:00:00|12596.07|12596.07|12653.19|12653.19|12653.86|12653.86|12596.06|12596.06|0
1584615900000|2020-03-19 11:05:00|12653.25|12653.25|12655.79|12655.79|12662.67|12662.67|12653.25|12653.25|0
1584616200000|2020-03-19 11:10:00|12655.51|12655.51|12669.87|12669.87|12672.34|12672.34|12653.48|12653.48|0
1584616500000|2020-03-19 11:15:00|12668.75|12668.75|12653.17|12653.17|12673.6|12673.6|12653.17|12653.17|0
1584616800000|2020-03-19 11:20:00|12653.21|12653.21|12622|12622|12653.21|12653.21|12622|12622|0
1584617100000|2020-03-19 11:25:00|12622.07|12622.07|12590.61|12590.61|12623.01|12623.01|12590.16|12590.16|0
1584617400000|2020-03-19 11:30:00|12590.6|12590.6|12553.74|12553.74|12591.23|12591.23|12553.16|12553.16|0
1584617700000|2020-03-19 11:35:00|12554.32|12554.32|12510.46|12510.46|12554.32|12554.32|12510.33|12510.33|0
1584618000000|2020-03-19 11:40:00|12510.28|12510.28|12477.34|12477.34|12510.28|12510.28|12476.85|12476.85|0
1584618300000|2020-03-19 11:45:00|12477.28|12477.28|12510.35|12510.35|12511.13|12511.13|12474.32|12474.32|0
1584618600000|2020-03-19 11:50:00|12510.46|12510.46|12528.47|12528.47|12535.19|12535.19|12509.94|12509.94|0
1584618900000|2020-03-19 11:55:00|12528.36|12528.36|12520.99|12520.99|12532.07|12532.07|12515.48|12515.48|0
1584619200000|2020-03-19 12:00:00|12520.97|12520.97|12531.62|12531.62|12532.62|12532.62|12500.86|12500.86|0
1584619500000|2020-03-19 12:05:00|12531.23|12531.23|12530.75|12530.75|12538.63|12538.63|12522.7|12522.7|0
1584619800000|2020-03-19 12:10:00|12530.95|12530.95|12502.22|12502.22|12535.03|12535.03|12493.92|12493.92|0
1584620100000|2020-03-19 12:15:00|12502.19|12502.19|12432.75|12432.75|12502.4|12502.4|12432.49|12432.49|0
1584620400000|2020-03-19 12:20:00|12432.79|12432.79|12441.46|12441.46|12444.68|12444.68|12430.96|12430.96|0
1584620700000|2020-03-19 12:25:00|12441.47|12441.47|12453.74|12453.74|12453.85|12453.85|12440.55|12440.55|0
1584621000000|2020-03-19 12:30:00|12453.7|12453.7|12482.57|12482.57|12482.99|12482.99|12451|12451|0
1584621300000|2020-03-19 12:35:00|12482.67|12482.67|12467.01|12467.01|12505.31|12505.31|12466.57|12466.57|0
1584621600000|2020-03-19 12:40:00|12466.15|12466.15|12460.83|12460.83|12466.57|12466.57|12438.45|12438.45|0
1584621900000|2020-03-19 12:45:00|12461.52|12461.52|12493.68|12493.68|12494.02|12494.02|12453.76|12453.76|0
1584622200000|2020-03-19 12:50:00|12493.75|12493.75|12478.29|12478.29|12497.8|12497.8|12478.29|12478.29|0
1584622500000|2020-03-19 12:55:00|12478.27|12478.27|12499.47|12499.47|12499.47|12499.47|12472.27|12472.27|0
1584622800000|2020-03-19 13:00:00|12499.77|12499.77|12480.81|12480.81|12506.24|12506.24|12476.62|12476.62|0
1584623100000|2020-03-19 13:05:00|12480.92|12480.92|12454.48|12454.48|12482.78|12482.78|12443.61|12443.61|0
1584623400000|2020-03-19 13:10:00|12454.54|12454.54|12444.12|12444.12|12458.66|12458.66|12443.86|12443.86|0
1584623700000|2020-03-19 13:15:00|12444.06|12444.06|12419.52|12419.52|12444.06|12444.06|12418.35|12418.35|0
1584624000000|2020-03-19 13:20:00|12419.74|12419.74|12407.11|12407.11|12420.68|12420.68|12407.11|12407.11|0
1584624300000|2020-03-19 13:25:00|12407.18|12407.18|12401.35|12401.35|12407.18|12407.18|12396.54|12396.54|0
1584624600000|2020-03-19 13:30:00|12401.37|12401.37|12417.01|12417.01|12417.42|12417.42|12400.97|12400.97|0
1584624900000|2020-03-19 13:35:00|12417.2|12417.2|12396.24|12396.24|12434.14|12434.14|12396.24|12396.24|0
1584625200000|2020-03-19 13:40:00|12396.31|12396.31|12380.44|12380.44|12396.6|12396.6|12373.52|12373.52|0
1584625500000|2020-03-19 13:45:00|12380.25|12380.25|12392.91|12392.91|12392.91|12392.91|12376.8|12376.8|0
1584625800000|2020-03-19 13:50:00|12393.08|12393.08|12407.21|12407.21|12409.22|12409.22|12392.83|12392.83|0
1584626100000|2020-03-19 13:55:00|12407.15|12407.15|12433.01|12433.01|12433.85|12433.85|12405.55|12405.55|0
1584626400000|2020-03-19 14:00:00|12431.85|12431.85|12420.73|12420.73|12432.25|12432.25|12403.57|12403.57|0
1584626700000|2020-03-19 14:05:00|12420.66|12420.66|12441.31|12441.31|12441.31|12441.31|12420.23|12420.23|0
1584627000000|2020-03-19 14:10:00|12441.37|12441.37|12461.68|12461.68|12473.39|12473.39|12432.96|12432.96|0
1584627300000|2020-03-19 14:15:00|12461.62|12461.62|12424.35|12424.35|12464.7|12464.7|12421.21|12421.21|0
1584627600000|2020-03-19 14:20:00|12424.31|12424.31|12408.44|12408.44|12430.02|12430.02|12403.15|12403.15|0
1584627900000|2020-03-19 14:25:00|12408.39|12408.39|12460.83|12460.83|12461.59|12461.59|12404.48|12404.48|0
1584628200000|2020-03-19 14:30:00|12460.9|12460.9|12523.32|12523.32|12523.32|12523.32|12447.57|12447.57|0
1584628500000|2020-03-19 14:35:00|12523.3|12523.3|12498.01|12498.01|12523.3|12523.3|12485.07|12485.07|0
1584628800000|2020-03-19 14:40:00|12498.35|12498.35|12523.53|12523.53|12524.4|12524.4|12449.4|12449.4|0
1584629100000|2020-03-19 14:45:00|12523.71|12523.71|12569.49|12569.49|12570.7|12570.7|12523.4|12523.4|0
1584629400000|2020-03-19 14:50:00|12569.14|12569.14|12612.76|12612.76|12612.77|12612.77|12569.14|12569.14|0
1584629700000|2020-03-19 14:55:00|12612.77|12612.77|12693.24|12693.24|12699.28|12699.28|12612.77|12612.77|0
1584630000000|2020-03-19 15:00:00|12693.3|12693.3|12729.69|12729.69|12733.04|12733.04|12689.8|12689.8|0
1584630300000|2020-03-19 15:05:00|12729.78|12729.78|12702.88|12702.88|12729.78|12729.78|12700.83|12700.83|0
1584630600000|2020-03-19 15:10:00|12703.11|12703.11|12707.44|12707.44|12709.68|12709.68|12700.44|12700.44|0
1584630900000|2020-03-19 15:15:00|12707.61|12707.61|12714.13|12714.13|12715.44|12715.44|12703.53|12703.53|0
1584631200000|2020-03-19 15:20:00|12714.18|12714.18|12712.47|12712.47|12727.11|12727.11|12709.07|12709.07|0
1584631500000|2020-03-19 15:25:00|12712.45|12712.45|12690.63|12690.63|12713.6|12713.6|12688.51|12688.51|0
1584631800000|2020-03-19 15:30:00|12689.13|12689.13|12650.81|12650.81|12689.86|12689.86|12644.4|12644.4|0
1584632100000|2020-03-19 15:35:00|12651.03|12651.03|12686.26|12686.26|12697.95|12697.95|12650.78|12650.78|0
1584632400000|2020-03-19 15:40:00|12686.17|12686.17|12713.12|12713.12|12714.16|12714.16|12685.75|12685.75|0
1584632700000|2020-03-19 15:45:00|12713.16|12713.16|12698.09|12698.09|12713.59|12713.59|12694.49|12694.49|0
1584633000000|2020-03-19 15:50:00|12698.08|12698.08|12713.6|12713.6|12713.6|12713.6|12687.2|12687.2|0
1584633300000|2020-03-19 15:55:00|12713.74|12713.74|12716.79|12716.79|12736.4|12736.4|12711.95|12711.95|0
1584633600000|2020-03-19 16:00:00|12716.62|12716.62|12686.83|12686.83|12723.08|12723.08|12682.67|12682.67|0
1584633900000|2020-03-19 16:05:00|12686.86|12686.86|12737.18|12737.18|12737.18|12737.18|12686.78|12686.78|0
1584634200000|2020-03-19 16:10:00|12736.87|12736.87|12760.75|12760.75|12760.75|12760.75|12729.72|12729.72|0
1584634500000|2020-03-19 16:15:00|12760.96|12760.96|12793.06|12793.06|12796.73|12796.73|12760.96|12760.96|0
1584634800000|2020-03-19 16:20:00|12793.11|12793.11|12807.53|12807.53|12822.89|12822.89|12789.85|12789.85|0
1584635100000|2020-03-19 16:25:00|12807.74|12807.74|12867.45|12867.45|12871.12|12871.12|12804.82|12804.82|0
1584692100000|2020-03-20 08:15:00|13497.48|13497.48|13529.17|13529.17|13543.9|13543.9|13497.07|13497.07|0
1584692400000|2020-03-20 08:20:00|13528.11|13528.11|13557.31|13557.31|13575.99|13575.99|13517.47|13517.47|0
1584692700000|2020-03-20 08:25:00|13557.28|13557.28|13593.37|13593.37|13601.08|13601.08|13555.93|13555.93|0
1584693000000|2020-03-20 08:30:00|13593.27|13593.27|13611.57|13611.57|13612.03|13612.03|13557.96|13557.96|0
1584693300000|2020-03-20 08:35:00|13611.88|13611.88|13476.42|13476.42|13617.41|13617.41|13445.31|13445.31|0
1584693600000|2020-03-20 08:40:00|13475.8|13475.8|13485.34|13485.34|13486.07|13486.07|13448.19|13448.19|0
1584693900000|2020-03-20 08:45:00|13485.43|13485.43|13519.63|13519.63|13538.62|13538.62|13485.43|13485.43|0
1584694200000|2020-03-20 08:50:00|13519.76|13519.76|13537.91|13537.91|13546.48|13546.48|13514.35|13514.35|0
1584694500000|2020-03-20 08:55:00|13537.85|13537.85|13608.71|13608.71|13608.82|13608.82|13533.97|13533.97|0
1584694800000|2020-03-20 09:00:00|13610.28|13610.28|13640.96|13640.96|13650.34|13650.34|13609.93|13609.93|0
1584695100000|2020-03-20 09:05:00|13641.08|13641.08|13680.59|13680.59|13693.44|13693.44|13638.53|13638.53|0
1584695400000|2020-03-20 09:10:00|13680.47|13680.47|13702.42|13702.42|13702.42|13702.42|13668.17|13668.17|0
1584695700000|2020-03-20 09:15:00|13702.26|13702.26|13758.22|13758.22|13758.22|13758.22|13702.26|13702.26|0
1584696000000|2020-03-20 09:20:00|13758.15|13758.15|13761.85|13761.85|13775.09|13775.09|13758.15|13758.15|0
1584696300000|2020-03-20 09:25:00|13761.81|13761.81|13763.74|13763.74|13773.33|13773.33|13753.21|13753.21|0
1584696600000|2020-03-20 09:30:00|13763.84|13763.84|13753.09|13753.09|13773.44|13773.44|13740.61|13740.61|0
1584696900000|2020-03-20 09:35:00|13753.18|13753.18|13749.26|13749.26|13769.25|13769.25|13744.68|13744.68|0
1584697200000|2020-03-20 09:40:00|13749.41|13749.41|13771.68|13771.68|13782.9|13782.9|13748.36|13748.36|0
1584697500000|2020-03-20 09:45:00|13771.56|13771.56|13778.86|13778.86|13781.79|13781.79|13755.4|13755.4|0
1584697800000|2020-03-20 09:50:00|13779.25|13779.25|13802.94|13802.94|13802.95|13802.95|13775.97|13775.97|0
1584698100000|2020-03-20 09:55:00|13802.62|13802.62|13795.51|13795.51|13819.76|13819.76|13793.39|13793.39|0
1584698400000|2020-03-20 10:00:00|13795.57|13795.57|13773.35|13773.35|13796.28|13796.28|13757.56|13757.56|0
1584698700000|2020-03-20 10:05:00|13773.42|13773.42|13802.88|13802.88|13804.28|13804.28|13770.1|13770.1|0
1584699000000|2020-03-20 10:10:00|13802.38|13802.38|13802.38|13802.38|13802.38|13802.38|13802.38|13802.38|0
1584699300000|2020-03-20 10:15:00|13802.2|13802.2|13700.6|13700.6|13802.2|13802.2|13699.38|13699.38|0
1584699600000|2020-03-20 10:20:00|13700.66|13700.66|13694.81|13694.81|13700.76|13700.76|13682.07|13682.07|0
1584699900000|2020-03-20 10:25:00|13694.96|13694.96|13719.02|13719.02|13726.56|13726.56|13686.77|13686.77|0
1584700200000|2020-03-20 10:30:00|13718.97|13718.97|13686.3|13686.3|13718.97|13718.97|13686.3|13686.3|0
1584700500000|2020-03-20 10:35:00|13686.5|13686.5|13674.18|13674.18|13686.6|13686.6|13669.1|13669.1|0
1584700800000|2020-03-20 10:40:00|13674.08|13674.08|13694.61|13694.61|13697.01|13697.01|13673.79|13673.79|0
1584701100000|2020-03-20 10:45:00|13694.83|13694.83|13702.36|13702.36|13702.36|13702.36|13682.78|13682.78|0
1584701400000|2020-03-20 10:50:00|13702.1|13702.1|13690.27|13690.27|13721.47|13721.47|13682.96|13682.96|0
1584701700000|2020-03-20 10:55:00|13691.12|13691.12|13695.79|13695.79|13711.67|13711.67|13677.13|13677.13|0
1584702000000|2020-03-20 11:00:00|13695.73|13695.73|13717.12|13717.12|13717.15|13717.15|13688.45|13688.45|0
1584702300000|2020-03-20 11:05:00|13717.16|13717.16|13730.26|13730.26|13732.39|13732.39|13714.09|13714.09|0
1584702600000|2020-03-20 11:10:00|13730.24|13730.24|13732.68|13732.68|13732.91|13732.91|13715.76|13715.76|0
1584702900000|2020-03-20 11:15:00|13732.64|13732.64|13721.73|13721.73|13735.11|13735.11|13713.69|13713.69|0
1584703200000|2020-03-20 11:20:00|13721.97|13721.97|13697.54|13697.54|13722.47|13722.47|13697.54|13697.54|0
1584703500000|2020-03-20 11:25:00|13697.28|13697.28|13671.88|13671.88|13699.07|13699.07|13671.19|13671.19|0
1584703800000|2020-03-20 11:30:00|13671.87|13671.87|13676.97|13676.97|13678.68|13678.68|13668.55|13668.55|0
1584704100000|2020-03-20 11:35:00|13676.99|13676.99|13668.19|13668.19|13681.69|13681.69|13657.7|13657.7|0
1584704400000|2020-03-20 11:40:00|13668.36|13668.36|13671.24|13671.24|13680.88|13680.88|13667.76|13667.76|0
1584704700000|2020-03-20 11:45:00|13671.27|13671.27|13660.32|13660.32|13672.52|13672.52|13658.51|13658.51|0
1584705000000|2020-03-20 11:50:00|13660.35|13660.35|13671.05|13671.05|13671.05|13671.05|13657.12|13657.12|0
1584705300000|2020-03-20 11:55:00|13670.12|13670.12|13707.3|13707.3|13707.3|13707.3|13670.12|13670.12|0
1584705600000|2020-03-20 12:00:00|13707.23|13707.23|13723.11|13723.11|13727.16|13727.16|13707.21|13707.21|0
1584705900000|2020-03-20 12:05:00|13722.79|13722.79|13738.12|13738.12|13738.39|13738.39|13721.49|13721.49|0
1584706200000|2020-03-20 12:10:00|13738.08|13738.08|13739.6|13739.6|13744.27|13744.27|13735.54|13735.54|0
1584706500000|2020-03-20 12:15:00|13739.53|13739.53|13739.98|13739.98|13740.97|13740.97|13733.86|13733.86|0
1584706800000|2020-03-20 12:20:00|13739.63|13739.63|13749.64|13749.64|13753|13753|13734.52|13734.52|0
1584707100000|2020-03-20 12:25:00|13750.11|13750.11|13726.29|13726.29|13760.27|13760.27|13725.11|13725.11|0
1584707400000|2020-03-20 12:30:00|13726.84|13726.84|13689.46|13689.46|13726.84|13726.84|13688.19|13688.19|0
1584707700000|2020-03-20 12:35:00|13689.42|13689.42|13659.04|13659.04|13693.74|13693.74|13658.98|13658.98|0
1584708000000|2020-03-20 12:40:00|13658.41|13658.41|13664.78|13664.78|13668.84|13668.84|13645.53|13645.53|0
1584708300000|2020-03-20 12:45:00|13664.36|13664.36|13656.37|13656.37|13666.8|13666.8|13654.2|13654.2|0
1584708600000|2020-03-20 12:50:00|13656.55|13656.55|13689.84|13689.84|13689.84|13689.84|13654.06|13654.06|0
1584708900000|2020-03-20 12:55:00|13689.74|13689.74|13661.48|13661.48|13691.23|13691.23|13661.46|13661.46|0
1584709200000|2020-03-20 13:00:00|13661.14|13661.14|13662.56|13662.56|13663.2|13663.2|13648.87|13648.87|0
1584709500000|2020-03-20 13:05:00|13662.98|13662.98|13678.56|13678.56|13680.6|13680.6|13659.11|13659.11|0
1584709800000|2020-03-20 13:10:00|13678.53|13678.53|13684.83|13684.83|13684.93|13684.93|13666.08|13666.08|0
1584710100000|2020-03-20 13:15:00|13684.94|13684.94|13662.61|13662.61|13692.12|13692.12|13662.01|13662.01|0
1584710400000|2020-03-20 13:20:00|13662.76|13662.76|13640.31|13640.31|13663.6|13663.6|13640.21|13640.21|0
1584710700000|2020-03-20 13:25:00|13640.32|13640.32|13642.37|13642.37|13642.81|13642.81|13629.26|13629.26|0
1584711000000|2020-03-20 13:30:00|13642.48|13642.48|13676.37|13676.37|13676.37|13676.37|13641.47|13641.47|0
1584711300000|2020-03-20 13:35:00|13675.88|13675.88|13660.8|13660.8|13692.14|13692.14|13660.8|13660.8|0
1584711600000|2020-03-20 13:40:00|13660.95|13660.95|13652.09|13652.09|13660.95|13660.95|13644.06|13644.06|0
1584711900000|2020-03-20 13:45:00|13652.39|13652.39|13588.13|13588.13|13652.62|13652.62|13588.04|13588.04|0
1584712200000|2020-03-20 13:50:00|13588.2|13588.2|13573.29|13573.29|13588.24|13588.24|13573.29|13573.29|0
1584712500000|2020-03-20 13:55:00|13573.34|13573.34|13577.27|13577.27|13578.15|13578.15|13565.83|13565.83|0
1584712800000|2020-03-20 14:00:00|13576.96|13576.96|13618.28|13618.28|13620.41|13620.41|13576.47|13576.47|0
1584713100000|2020-03-20 14:05:00|13618.43|13618.43|13602.02|13602.02|13619.35|13619.35|13600.61|13600.61|0
1584713400000|2020-03-20 14:10:00|13601.66|13601.66|13586.74|13586.74|13603.74|13603.74|13586.56|13586.56|0
1584713700000|2020-03-20 14:15:00|13586.6|13586.6|13587.6|13587.6|13588.73|13588.73|13580.84|13580.84|0
1584714000000|2020-03-20 14:20:00|13587.34|13587.34|13597.07|13597.07|13599.58|13599.58|13574.7|13574.7|0
1584714300000|2020-03-20 14:25:00|13597.17|13597.17|13579.27|13579.27|13597.86|13597.86|13578.09|13578.09|0
1584714600000|2020-03-20 14:30:00|13579.24|13579.24|13599.86|13599.86|13599.86|13599.86|13579.24|13579.24|0
1584714900000|2020-03-20 14:35:00|13599.84|13599.84|13574.53|13574.53|13604.35|13604.35|13574.53|13574.53|0
1584715200000|2020-03-20 14:40:00|13574.63|13574.63|13579.93|13579.93|13584.81|13584.81|13571.67|13571.67|0
1584715500000|2020-03-20 14:45:00|13580.34|13580.34|13600.08|13600.08|13600.7|13600.7|13574.53|13574.53|0
1584715800000|2020-03-20 14:50:00|13600.34|13600.34|13649.49|13649.49|13653.37|13653.37|13600.34|13600.34|0
1584716100000|2020-03-20 14:55:00|13649.59|13649.59|13629.06|13629.06|13651.15|13651.15|13624.8|13624.8|0
1584716400000|2020-03-20 15:00:00|13629.16|13629.16|13610.76|13610.76|13634.36|13634.36|13609.61|13609.61|0
1584716700000|2020-03-20 15:05:00|13610.74|13610.74|13621.24|13621.24|13621.66|13621.66|13574.62|13574.62|0
1584717000000|2020-03-20 15:10:00|13621.61|13621.61|13602|13602|13639.54|13639.54|13602|13602|0
1584717300000|2020-03-20 15:15:00|13602.05|13602.05|13572.2|13572.2|13609.15|13609.15|13570.26|13570.26|0
1584717600000|2020-03-20 15:20:00|13572.14|13572.14|13530.56|13530.56|13572.4|13572.4|13530.56|13530.56|0
1584717900000|2020-03-20 15:25:00|13529.51|13529.51|13530.54|13530.54|13544.28|13544.28|13524.51|13524.51|0
1584718200000|2020-03-20 15:30:00|13530.4|13530.4|13506.47|13506.47|13540.33|13540.33|13505.92|13505.92|0
1584718500000|2020-03-20 15:35:00|13506.39|13506.39|13494.89|13494.89|13506.39|13506.39|13474.59|13474.59|0
1584718800000|2020-03-20 15:40:00|13494.8|13494.8|13488.27|13488.27|13507.75|13507.75|13486.09|13486.09|0
1584719100000|2020-03-20 15:45:00|13487.68|13487.68|13514.79|13514.79|13514.79|13514.79|13481.91|13481.91|0
1584719400000|2020-03-20 15:50:00|13514.71|13514.71|13499.77|13499.77|13520.5|13520.5|13491.62|13491.62|0
1584719700000|2020-03-20 15:55:00|13499.67|13499.67|13515.41|13515.41|13529.46|13529.46|13499.5|13499.5|0
1584720000000|2020-03-20 16:00:00|13516.11|13516.11|13506.67|13506.67|13525.76|13525.76|13505.8|13505.8|0
1584720300000|2020-03-20 16:05:00|13506.73|13506.73|13458.49|13458.49|13507.9|13507.9|13457.87|13457.87|0
1584720600000|2020-03-20 16:10:00|13458.05|13458.05|13490.6|13490.6|13497.02|13497.02|13456.66|13456.66|0
1584720900000|2020-03-20 16:15:00|13490.5|13490.5|13470.71|13470.71|13490.5|13490.5|13463.98|13463.98|0
1584721200000|2020-03-20 16:20:00|13470.88|13470.88|13449.39|13449.39|13478.26|13478.26|13443.22|13443.22|0
1584721500000|2020-03-20 16:25:00|13449.38|13449.38|13444.02|13444.02|13449.38|13449.38|13434.52|13434.52|0
1584951300000|2020-03-23 08:15:00|12839.84|12839.84|12819.58|12819.58|12846.83|12846.83|12774.31|12774.31|0
1584951600000|2020-03-23 08:20:00|12819.77|12819.77|12792.12|12792.12|12835.41|12835.41|12785.51|12785.51|0
1584951900000|2020-03-23 08:25:00|12791.64|12791.64|12825.65|12825.65|12825.83|12825.83|12790.38|12790.38|0
1584952200000|2020-03-23 08:30:00|12826.02|12826.02|12872.14|12872.14|12881.65|12881.65|12826.02|12826.02|0
1584952500000|2020-03-23 08:35:00|12872.32|12872.32|12838.16|12838.16|12875.87|12875.87|12838.16|12838.16|0
1584952800000|2020-03-23 08:40:00|12838.29|12838.29|12828|12828|12848.97|12848.97|12825.41|12825.41|0
1584953100000|2020-03-23 08:45:00|12827.94|12827.94|12839.23|12839.23|12848|12848|12813.79|12813.79|0
1584953400000|2020-03-23 08:50:00|12839.16|12839.16|12830.22|12830.22|12839.16|12839.16|12800.31|12800.31|0
1584953700000|2020-03-23 08:55:00|12830.42|12830.42|12875.93|12875.93|12875.93|12875.93|12830.42|12830.42|0
1584954000000|2020-03-23 09:00:00|12876.23|12876.23|12951.81|12951.81|12957.38|12957.38|12875.31|12875.31|0
1584954300000|2020-03-23 09:05:00|12952.14|12952.14|12985.06|12985.06|12985.52|12985.52|12952.14|12952.14|0
1584954600000|2020-03-23 09:10:00|12984.88|12984.88|12951.74|12951.74|12990.24|12990.24|12945.53|12945.53|0
1584954900000|2020-03-23 09:15:00|12951.57|12951.57|12978.25|12978.25|12978.25|12978.25|12937.9|12937.9|0
1584955200000|2020-03-23 09:20:00|12978.84|12978.84|13006.1|13006.1|13012.8|13012.8|12976.29|12976.29|0
1584955500000|2020-03-23 09:25:00|13006.29|13006.29|12996.94|12996.94|13022.41|13022.41|12977.74|12977.74|0
1584955800000|2020-03-23 09:30:00|12997.31|12997.31|13021.78|13021.78|13026.55|13026.55|12995.77|12995.77|0
1584956100000|2020-03-23 09:35:00|13021.68|13021.68|12998.55|12998.55|13023.11|13023.11|12992.03|12992.03|0
1584956400000|2020-03-23 09:40:00|12998.49|12998.49|12996.28|12996.28|13016.1|13016.1|12995.46|12995.46|0
1584956700000|2020-03-23 09:45:00|12996.11|12996.11|13002.41|13002.41|13013.38|13013.38|12993.66|12993.66|0
1584957000000|2020-03-23 09:50:00|13002.45|13002.45|12980.95|12980.95|13002.47|13002.47|12963.49|12963.49|0
1584957300000|2020-03-23 09:55:00|12980.99|12980.99|12955.61|12955.61|12983.4|12983.4|12955.61|12955.61|0
1584957600000|2020-03-23 10:00:00|12955.36|12955.36|12994.41|12994.41|12994.41|12994.41|12952.78|12952.78|0
1584957900000|2020-03-23 10:05:00|12994.49|12994.49|13018.83|13018.83|13023.55|13023.55|12994.49|12994.49|0
1584958200000|2020-03-23 10:10:00|13019.01|13019.01|13025.48|13025.48|13039.03|13039.03|13018.56|13018.56|0
1584958500000|2020-03-23 10:15:00|13025.54|13025.54|13025.5|13025.5|13030.99|13030.99|13020.54|13020.54|0
1584958800000|2020-03-23 10:20:00|13025.29|13025.29|13025.97|13025.97|13039.79|13039.79|13023.13|13023.13|0
1584959100000|2020-03-23 10:25:00|13025.85|13025.85|13038.13|13038.13|13038.14|13038.14|13016.07|13016.07|0
1584959400000|2020-03-23 10:30:00|13038.08|13038.08|13046.16|13046.16|13048.52|13048.52|13038.08|13038.08|0
1584959700000|2020-03-23 10:35:00|13045.63|13045.63|13074.7|13074.7|13079.69|13079.69|13045.39|13045.39|0
1584960000000|2020-03-23 10:40:00|13074.5|13074.5|13046.46|13046.46|13079.3|13079.3|13046.43|13046.43|0
1584960300000|2020-03-23 10:45:00|13046.26|13046.26|13039|13039|13052.69|13052.69|13038.97|13038.97|0
1584960600000|2020-03-23 10:50:00|13038.88|13038.88|13039.5|13039.5|13041.61|13041.61|13024.59|13024.59|0
1584960900000|2020-03-23 10:55:00|13039.66|13039.66|13049.12|13049.12|13049.14|13049.14|13039.5|13039.5|0
1584961200000|2020-03-23 11:00:00|13049.32|13049.32|13045.57|13045.57|13053.31|13053.31|13044.1|13044.1|0
1584961500000|2020-03-23 11:05:00|13045.86|13045.86|13068.41|13068.41|13068.51|13068.51|13045.22|13045.22|0
1584961800000|2020-03-23 11:10:00|13068.3|13068.3|13079.98|13079.98|13085.56|13085.56|13067.32|13067.32|0
1584962100000|2020-03-23 11:15:00|13080.25|13080.25|13070.64|13070.64|13082.47|13082.47|13070.64|13070.64|0
1584962400000|2020-03-23 11:20:00|13070.71|13070.71|13092.29|13092.29|13092.68|13092.68|13055.47|13055.47|0
1584962700000|2020-03-23 11:25:00|13092.43|13092.43|13083.77|13083.77|13093.32|13093.32|13081.77|13081.77|0
1584963000000|2020-03-23 11:30:00|13083.65|13083.65|13065.59|13065.59|13085.34|13085.34|13065.3|13065.3|0
1584963300000|2020-03-23 11:35:00|13065.18|13065.18|13051.46|13051.46|13073.49|13073.49|13051.12|13051.12|0
1584963600000|2020-03-23 11:40:00|13051.51|13051.51|13039.86|13039.86|13055.72|13055.72|13039.52|13039.52|0
1584963900000|2020-03-23 11:45:00|13039.95|13039.95|13016.3|13016.3|13042.62|13042.62|13016.06|13016.06|0
1584964200000|2020-03-23 11:50:00|13015.32|13015.32|12989.38|12989.38|13015.99|13015.99|12988.88|12988.88|0
1584964500000|2020-03-23 11:55:00|12989.42|12989.42|13014.81|13014.81|13014.81|13014.81|12975.59|12975.59|0
1584964800000|2020-03-23 12:00:00|13014.78|13014.78|13074.37|13074.37|13074.37|13074.37|13013.04|13013.04|0
1584965100000|2020-03-23 12:05:00|13074.99|13074.99|13065.48|13065.48|13083.82|13083.82|13063.28|13063.28|0
1584965400000|2020-03-23 12:10:00|13066.19|13066.19|13125.09|13125.09|13140.05|13140.05|13066.19|13066.19|0
1584965700000|2020-03-23 12:15:00|13124.99|13124.99|13190.07|13190.07|13199.47|13199.47|13124.99|13124.99|0
1584966000000|2020-03-23 12:20:00|13189.97|13189.97|13261.07|13261.07|13280.54|13280.54|13189.96|13189.96|0
1584966300000|2020-03-23 12:25:00|13260.96|13260.96|13210.4|13210.4|13262.96|13262.96|13206.98|13206.98|0
1584966600000|2020-03-23 12:30:00|13210.57|13210.57|13205.82|13205.82|13212.01|13212.01|13193.2|13193.2|0
1584966900000|2020-03-23 12:35:00|13206.21|13206.21|13239.92|13239.92|13240.45|13240.45|13206.2|13206.2|0
1584967200000|2020-03-23 12:40:00|13239.93|13239.93|13249.49|13249.49|13264.97|13264.97|13238.84|13238.84|0
1584967500000|2020-03-23 12:45:00|13249.53|13249.53|13234.13|13234.13|13255|13255|13233.4|13233.4|0
1584967800000|2020-03-23 12:50:00|13234.18|13234.18|13206.55|13206.55|13234.39|13234.39|13179.5|13179.5|0
1584968100000|2020-03-23 12:55:00|13206.7|13206.7|13211.66|13211.66|13217.78|13217.78|13206.5|13206.5|0
1584968400000|2020-03-23 13:00:00|13211.77|13211.77|13236.27|13236.27|13236.5|13236.5|13211.71|13211.71|0
1584968700000|2020-03-23 13:05:00|13236.3|13236.3|13242.7|13242.7|13260.97|13260.97|13229.55|13229.55|0
1584969000000|2020-03-23 13:10:00|13242.42|13242.42|13226.85|13226.85|13242.42|13242.42|13207.26|13207.26|0
1584969300000|2020-03-23 13:15:00|13226.88|13226.88|13187.77|13187.77|13226.88|13226.88|13181.46|13181.46|0
1584969600000|2020-03-23 13:20:00|13187.75|13187.75|13147.43|13147.43|13188.32|13188.32|13141.93|13141.93|0
1584969900000|2020-03-23 13:25:00|13147.57|13147.57|13111.54|13111.54|13147.62|13147.62|13109.87|13109.87|0
1584970200000|2020-03-23 13:30:00|13111.47|13111.47|13035.06|13035.06|13111.47|13111.47|13018.99|13018.99|0
1584970500000|2020-03-23 13:35:00|13035.26|13035.26|12991.1|12991.1|13037.04|13037.04|12986.88|12986.88|0
1584970800000|2020-03-23 13:40:00|12991.21|12991.21|12976.25|12976.25|12991.21|12991.21|12966.09|12966.09|0
1584971100000|2020-03-23 13:45:00|12976.14|12976.14|12997.55|12997.55|13007.05|13007.05|12962.71|12962.71|0
1584971400000|2020-03-23 13:50:00|12997.15|12997.15|12999.49|12999.49|13005.92|13005.92|12982.02|12982.02|0
1584971700000|2020-03-23 13:55:00|12999.47|12999.47|12996.52|12996.52|13003.23|13003.23|12990.02|12990.02|0
1584972000000|2020-03-23 14:00:00|12996.79|12996.79|12970.73|12970.73|13003.54|13003.54|12958.93|12958.93|0
1584972300000|2020-03-23 14:05:00|12970.86|12970.86|12980.81|12980.81|12984.29|12984.29|12970.86|12970.86|0
1584972600000|2020-03-23 14:10:00|12980.75|12980.75|13003.54|13003.54|13015|13015|12980.75|12980.75|0
1584972900000|2020-03-23 14:15:00|13003.58|13003.58|12991.23|12991.23|13014.04|13014.04|12990.94|12990.94|0
1584973200000|2020-03-23 14:20:00|12991.29|12991.29|13021.31|13021.31|13021.59|13021.59|12987.1|12987.1|0
1584973500000|2020-03-23 14:25:00|13021.5|13021.5|13006.91|13006.91|13025.84|13025.84|12991.47|12991.47|0
1584973800000|2020-03-23 14:30:00|13007.03|13007.03|12984.77|12984.77|13007.03|13007.03|12976.01|12976.01|0
1584974100000|2020-03-23 14:35:00|12984.83|12984.83|12971.59|12971.59|12991.47|12991.47|12965.17|12965.17|0
1584974400000|2020-03-23 14:40:00|12971.42|12971.42|13017.28|13017.28|13024.25|13024.25|12967.01|12967.01|0
1584974700000|2020-03-23 14:45:00|13017.23|13017.23|12993.22|12993.22|13017.23|13017.23|12992.55|12992.55|0
1584975000000|2020-03-23 14:50:00|12993.39|12993.39|13004.81|13004.81|13007.52|13007.52|12989.85|12989.85|0
1584975300000|2020-03-23 14:55:00|13005.07|13005.07|12992.23|12992.23|13005.07|13005.07|12985.95|12985.95|0
1584975600000|2020-03-23 15:00:00|12992.11|12992.11|13007.7|13007.7|13007.97|13007.97|12991.64|12991.64|0
1584975900000|2020-03-23 15:05:00|13007.78|13007.78|13016.68|13016.68|13017.08|13017.08|13004.08|13004.08|0
1584976200000|2020-03-23 15:10:00|13016.63|13016.63|13021|13021|13031.36|13031.36|13015.06|13015.06|0
1584976500000|2020-03-23 15:15:00|13020.98|13020.98|13017.05|13017.05|13030.39|13030.39|13015.67|13015.67|0
1584976800000|2020-03-23 15:20:00|13016.98|13016.98|12980.1|12980.1|13017.31|13017.31|12974.41|12974.41|0
1584977100000|2020-03-23 15:25:00|12980.23|12980.23|12981.42|12981.42|12992.08|12992.08|12976.09|12976.09|0
1584977400000|2020-03-23 15:30:00|12981.31|12981.31|13027.13|13027.13|13034.42|13034.42|12977.27|12977.27|0
1584977700000|2020-03-23 15:35:00|13027.16|13027.16|13048.4|13048.4|13069|13069|13027.16|13027.16|0
1584978000000|2020-03-23 15:40:00|13048.32|13048.32|13058.72|13058.72|13068.47|13068.47|13047.16|13047.16|0
1584978300000|2020-03-23 15:45:00|13058.6|13058.6|13056.54|13056.54|13069.74|13069.74|13054.18|13054.18|0
1584978600000|2020-03-23 15:50:00|13056.53|13056.53|13061.82|13061.82|13066.66|13066.66|13052.36|13052.36|0
1584978900000|2020-03-23 15:55:00|13061.57|13061.57|13049.6|13049.6|13061.57|13061.57|13030.85|13030.85|0
1584979200000|2020-03-23 16:00:00|13049.52|13049.52|13090.15|13090.15|13094.78|13094.78|13044.52|13044.52|0
1584979500000|2020-03-23 16:05:00|13090.23|13090.23|13077.21|13077.21|13106.7|13106.7|13077.05|13077.05|0
1584979800000|2020-03-23 16:10:00|13076.52|13076.52|13086.82|13086.82|13087.25|13087.25|13066.05|13066.05|0
1584980100000|2020-03-23 16:15:00|13086.77|13086.77|13106.51|13106.51|13123.75|13123.75|13079.51|13079.51|0
1584980400000|2020-03-23 16:20:00|13106.41|13106.41|13112.56|13112.56|13116.67|13116.67|13095.14|13095.14|0
1584980700000|2020-03-23 16:25:00|13112.13|13112.13|13105.53|13105.53|13116.9|13116.9|13081.86|13081.86|0
1585037700000|2020-03-24 08:15:00|13452.13|13452.13|13468.86|13468.86|13491.36|13491.36|13452.13|13452.13|0
1585038000000|2020-03-24 08:20:00|13468.77|13468.77|13461.44|13461.44|13484.92|13484.92|13452.99|13452.99|0
1585038300000|2020-03-24 08:25:00|13461.71|13461.71|13458.74|13458.74|13475.85|13475.85|13455.11|13455.11|0
1585038600000|2020-03-24 08:30:00|13458.71|13458.71|13396.61|13396.61|13460.27|13460.27|13363.67|13363.67|0
1585038900000|2020-03-24 08:35:00|13396.26|13396.26|13464.97|13464.97|13468.85|13468.85|13392.87|13392.87|0
1585039200000|2020-03-24 08:40:00|13465.23|13465.23|13463.13|13463.13|13481.72|13481.72|13457.8|13457.8|0
1585039500000|2020-03-24 08:45:00|13462.52|13462.52|13499.81|13499.81|13501.13|13501.13|13453.19|13453.19|0
1585039800000|2020-03-24 08:50:00|13499.8|13499.8|13531.36|13531.36|13533.2|13533.2|13499.47|13499.47|0
1585040100000|2020-03-24 08:55:00|13531.31|13531.31|13535.17|13535.17|13536.29|13536.29|13525.21|13525.21|0
1585040400000|2020-03-24 09:00:00|13535.39|13535.39|13539.02|13539.02|13570.54|13570.54|13535.39|13535.39|0
1585040700000|2020-03-24 09:05:00|13538.9|13538.9|13546.55|13546.55|13546.55|13546.55|13522.76|13522.76|0
1585041000000|2020-03-24 09:10:00|13546.75|13546.75|13523.56|13523.56|13547.06|13547.06|13523.56|13523.56|0
1585041300000|2020-03-24 09:15:00|13522.9|13522.9|13497.44|13497.44|13523.63|13523.63|13496.54|13496.54|0
1585041600000|2020-03-24 09:20:00|13497.33|13497.33|13492.52|13492.52|13512.21|13512.21|13479.52|13479.52|0
1585041900000|2020-03-24 09:25:00|13492.35|13492.35|13500.33|13500.33|13502.03|13502.03|13487.01|13487.01|0
1585042200000|2020-03-24 09:30:00|13500.37|13500.37|13492.19|13492.19|13504.99|13504.99|13490.83|13490.83|0
1585042500000|2020-03-24 09:35:00|13491.89|13491.89|13534.79|13534.79|13535.25|13535.25|13489.97|13489.97|0
1585042800000|2020-03-24 09:40:00|13534.88|13534.88|13574.46|13574.46|13577.59|13577.59|13534.85|13534.85|0
1585043100000|2020-03-24 09:45:00|13574.91|13574.91|13571.77|13571.77|13577.94|13577.94|13568.57|13568.57|0
1585043400000|2020-03-24 09:50:00|13571.58|13571.58|13580.84|13580.84|13584.36|13584.36|13569.74|13569.74|0
1585043700000|2020-03-24 09:55:00|13581.53|13581.53|13628.1|13628.1|13633.41|13633.41|13580.89|13580.89|0
1585044000000|2020-03-24 10:00:00|13627.94|13627.94|13640.9|13640.9|13643.35|13643.35|13627.94|13627.94|0
1585044300000|2020-03-24 10:05:00|13640.75|13640.75|13665.38|13665.38|13665.9|13665.9|13638.38|13638.38|0
1585044600000|2020-03-24 10:10:00|13665.29|13665.29|13638.63|13638.63|13680.49|13680.49|13638.14|13638.14|0
1585044900000|2020-03-24 10:15:00|13638.66|13638.66|13621.07|13621.07|13639.16|13639.16|13621.06|13621.06|0
1585045200000|2020-03-24 10:20:00|13621.05|13621.05|13607.83|13607.83|13626.05|13626.05|13607.83|13607.83|0
1585045500000|2020-03-24 10:25:00|13607.66|13607.66|13616.7|13616.7|13617.28|13617.28|13597.68|13597.68|0
1585045800000|2020-03-24 10:30:00|13616.23|13616.23|13602.2|13602.2|13623.56|13623.56|13602.2|13602.2|0
1585046100000|2020-03-24 10:35:00|13602.12|13602.12|13600.5|13600.5|13605.94|13605.94|13597.26|13597.26|0
1585046400000|2020-03-24 10:40:00|13600.61|13600.61|13586.38|13586.38|13600.61|13600.61|13581.51|13581.51|0
1585046700000|2020-03-24 10:45:00|13586.56|13586.56|13588.86|13588.86|13594.55|13594.55|13585.09|13585.09|0
1585047000000|2020-03-24 10:50:00|13588.92|13588.92|13568.42|13568.42|13589.15|13589.15|13567.89|13567.89|0
1585047300000|2020-03-24 10:55:00|13568.1|13568.1|13569.69|13569.69|13571.65|13571.65|13554.16|13554.16|0
1585047600000|2020-03-24 11:00:00|13569.75|13569.75|13577.23|13577.23|13586.39|13586.39|13569.74|13569.74|0
1585047900000|2020-03-24 11:05:00|13577.11|13577.11|13573.54|13573.54|13580.54|13580.54|13572.87|13572.87|0
1585048200000|2020-03-24 11:10:00|13573.34|13573.34|13588.26|13588.26|13593.11|13593.11|13573.34|13573.34|0
1585048500000|2020-03-24 11:15:00|13588.67|13588.67|13581.22|13581.22|13595.19|13595.19|13580.83|13580.83|0
1585048800000|2020-03-24 11:20:00|13581.29|13581.29|13578.7|13578.7|13587.36|13587.36|13578.7|13578.7|0
1585049100000|2020-03-24 11:25:00|13578.46|13578.46|13593.96|13593.96|13594.66|13594.66|13578.46|13578.46|0
1585049400000|2020-03-24 11:30:00|13593.98|13593.98|13605.53|13605.53|13606.65|13606.65|13592.94|13592.94|0
1585049700000|2020-03-24 11:35:00|13605.42|13605.42|13602.81|13602.81|13609.16|13609.16|13597.77|13597.77|0
1585050000000|2020-03-24 11:40:00|13602.68|13602.68|13610.89|13610.89|13610.89|13610.89|13598.54|13598.54|0
1585050300000|2020-03-24 11:45:00|13610.94|13610.94|13647.91|13647.91|13647.98|13647.98|13610.94|13610.94|0
1585050600000|2020-03-24 11:50:00|13647.93|13647.93|13664.98|13664.98|13665.52|13665.52|13647.93|13647.93|0
1585050900000|2020-03-24 11:55:00|13664.88|13664.88|13653.46|13653.46|13669.13|13669.13|13652.51|13652.51|0
1585051200000|2020-03-24 12:00:00|13653.7|13653.7|13679.93|13679.93|13686.96|13686.96|13651.67|13651.67|0
1585051500000|2020-03-24 12:05:00|13679.75|13679.75|13670.42|13670.42|13680.32|13680.32|13668.63|13668.63|0
1585051800000|2020-03-24 12:10:00|13670.33|13670.33|13657.27|13657.27|13686.54|13686.54|13657.27|13657.27|0
1585052100000|2020-03-24 12:15:00|13657.03|13657.03|13641.4|13641.4|13661.13|13661.13|13640.13|13640.13|0
1585052400000|2020-03-24 12:20:00|13641.69|13641.69|13675.32|13675.32|13677.36|13677.36|13641.69|13641.69|0
1585052700000|2020-03-24 12:25:00|13675.18|13675.18|13676.9|13676.9|13678.34|13678.34|13670.28|13670.28|0
1585053000000|2020-03-24 12:30:00|13676.55|13676.55|13658.47|13658.47|13688.82|13688.82|13658.47|13658.47|0
1585053300000|2020-03-24 12:35:00|13658.27|13658.27|13673.81|13673.81|13673.97|13673.97|13656.7|13656.7|0
1585053600000|2020-03-24 12:40:00|13673.91|13673.91|13669.85|13669.85|13674.82|13674.82|13664.68|13664.68|0
1585053900000|2020-03-24 12:45:00|13669.96|13669.96|13680.89|13680.89|13681.33|13681.33|13666.35|13666.35|0
1585054200000|2020-03-24 12:50:00|13680.96|13680.96|13688.56|13688.56|13692.72|13692.72|13679.9|13679.9|0
1585054500000|2020-03-24 12:55:00|13688.44|13688.44|13678.51|13678.51|13688.69|13688.69|13670.65|13670.65|0
1585054800000|2020-03-24 13:00:00|13678.55|13678.55|13680.46|13680.46|13681.4|13681.4|13675.04|13675.04|0
1585055100000|2020-03-24 13:05:00|13680.01|13680.01|13697.13|13697.13|13697.13|13697.13|13674.39|13674.39|0
1585055400000|2020-03-24 13:10:00|13697.06|13697.06|13746.77|13746.77|13753|13753|13696.92|13696.92|0
1585055700000|2020-03-24 13:15:00|13746.67|13746.67|13760.97|13760.97|13762.18|13762.18|13746.37|13746.37|0
1585056000000|2020-03-24 13:20:00|13760.83|13760.83|13769.61|13769.61|13773.63|13773.63|13760.04|13760.04|0
1585056300000|2020-03-24 13:25:00|13769.37|13769.37|13781.75|13781.75|13786.22|13786.22|13764.24|13764.24|0
1585056600000|2020-03-24 13:30:00|13781.6|13781.6|13727.97|13727.97|13782.29|13782.29|13718.64|13718.64|0
1585056900000|2020-03-24 13:35:00|13728.09|13728.09|13738.11|13738.11|13761.21|13761.21|13728.09|13728.09|0
1585057200000|2020-03-24 13:40:00|13738.27|13738.27|13741.73|13741.73|13753.17|13753.17|13736.88|13736.88|0
1585057500000|2020-03-24 13:45:00|13742.17|13742.17|13760.43|13760.43|13768.76|13768.76|13742.12|13742.12|0
1585057800000|2020-03-24 13:50:00|13760.5|13760.5|13781.76|13781.76|13783.21|13783.21|13759.71|13759.71|0
1585058100000|2020-03-24 13:55:00|13781.73|13781.73|13774.58|13774.58|13791.82|13791.82|13774.58|13774.58|0
1585058400000|2020-03-24 14:00:00|13774.71|13774.71|13775.56|13775.56|13782.19|13782.19|13769.37|13769.37|0
1585058700000|2020-03-24 14:05:00|13775.55|13775.55|13771.86|13771.86|13788.55|13788.55|13771.86|13771.86|0
1585059000000|2020-03-24 14:10:00|13771.74|13771.74|13781.76|13781.76|13782.05|13782.05|13763.01|13763.01|0
1585059300000|2020-03-24 14:15:00|13782.57|13782.57|13800.49|13800.49|13802.06|13802.06|13782.57|13782.57|0
1585059600000|2020-03-24 14:20:00|13800.56|13800.56|13777.05|13777.05|13804.96|13804.96|13776.72|13776.72|0
1585059900000|2020-03-24 14:25:00|13777.18|13777.18|13788.29|13788.29|13789.21|13789.21|13776.48|13776.48|0
1585060200000|2020-03-24 14:30:00|13788.49|13788.49|13805.51|13805.51|13806.25|13806.25|13783.66|13783.66|0
1585060500000|2020-03-24 14:35:00|13805.59|13805.59|13826.46|13826.46|13826.9|13826.9|13794.62|13794.62|0
1585060800000|2020-03-24 14:40:00|13826.49|13826.49|13855.48|13855.48|13858.13|13858.13|13822.61|13822.61|0
1585061100000|2020-03-24 14:45:00|13855.42|13855.42|13821.66|13821.66|13855.69|13855.69|13816.81|13816.81|0
1585061400000|2020-03-24 14:50:00|13821.69|13821.69|13823|13823|13824.36|13824.36|13811.78|13811.78|0
1585061700000|2020-03-24 14:55:00|13823.01|13823.01|13835.98|13835.98|13837.88|13837.88|13821.6|13821.6|0
1585062000000|2020-03-24 15:00:00|13835.96|13835.96|13868.17|13868.17|13873.54|13873.54|13835.96|13835.96|0
1585062300000|2020-03-24 15:05:00|13868.05|13868.05|13889.77|13889.77|13890.28|13890.28|13858.94|13858.94|0
1585062600000|2020-03-24 15:10:00|13889.49|13889.49|13914.93|13914.93|13918.87|13918.87|13887.68|13887.68|0
1585062900000|2020-03-24 15:15:00|13914.82|13914.82|13936.26|13936.26|13937.52|13937.52|13907.25|13907.25|0
1585063200000|2020-03-24 15:20:00|13936.11|13936.11|13942.14|13942.14|13953.16|13953.16|13935.86|13935.86|0
1585063500000|2020-03-24 15:25:00|13942.07|13942.07|13970.41|13970.41|13976.04|13976.04|13941.91|13941.91|0
1585063800000|2020-03-24 15:30:00|13970.26|13970.26|13980.62|13980.62|13981.62|13981.62|13970.13|13970.13|0
1585064100000|2020-03-24 15:35:00|13980.69|13980.69|14012.82|14012.82|14012.82|14012.82|13980.69|13980.69|0
1585064400000|2020-03-24 15:40:00|14012.75|14012.75|13997.19|13997.19|14021.29|14021.29|13997.19|13997.19|0
1585064700000|2020-03-24 15:45:00|13997.23|13997.23|13964.13|13964.13|14000.18|14000.18|13964.13|13964.13|0
1585065000000|2020-03-24 15:50:00|13964.22|13964.22|13943.51|13943.51|13964.54|13964.54|13943.51|13943.51|0
1585065300000|2020-03-24 15:55:00|13943.3|13943.3|13986.41|13986.41|13986.41|13986.41|13942.79|13942.79|0
1585065600000|2020-03-24 16:00:00|13986.39|13986.39|13968.23|13968.23|13991.96|13991.96|13966.77|13966.77|0
1585065900000|2020-03-24 16:05:00|13968.12|13968.12|13952.85|13952.85|13968.65|13968.65|13948.1|13948.1|0
1585066200000|2020-03-24 16:10:00|13953.12|13953.12|13958.07|13958.07|13964.52|13964.52|13953.12|13953.12|0
1585066500000|2020-03-24 16:15:00|13958.18|13958.18|13968.55|13968.55|13968.55|13968.55|13954.67|13954.67|0
1585066800000|2020-03-24 16:20:00|13968.74|13968.74|13985.93|13985.93|13985.93|13985.93|13966.13|13966.13|0
1585067100000|2020-03-24 16:25:00|13986.16|13986.16|14026.81|14026.81|14030.87|14030.87|13985.7|13985.7|0
1585124100000|2020-03-25 08:15:00|14573.07|14573.07|14565.91|14565.91|14579.62|14579.62|14561.42|14561.42|0
1585124400000|2020-03-25 08:20:00|14564.78|14564.78|14629.67|14629.67|14633.02|14633.02|14563.58|14563.58|0
1585124700000|2020-03-25 08:25:00|14629.49|14629.49|14749.41|14749.41|14749.41|14749.41|14623.15|14623.15|0
1585125000000|2020-03-25 08:30:00|14749.62|14749.62|14783.65|14783.65|14791.13|14791.13|14749.62|14749.62|0
1585125300000|2020-03-25 08:35:00|14784.85|14784.85|14803.62|14803.62|14815.91|14815.91|14773.7|14773.7|0
1585125600000|2020-03-25 08:40:00|14803.56|14803.56|14879.13|14879.13|14879.62|14879.62|14802.51|14802.51|0
1585125900000|2020-03-25 08:45:00|14878.64|14878.64|14886.57|14886.57|14900.06|14900.06|14875.92|14875.92|0
1585126200000|2020-03-25 08:50:00|14886.07|14886.07|14929.45|14929.45|14929.45|14929.45|14868.67|14868.67|0
1585126500000|2020-03-25 08:55:00|14928.97|14928.97|14946.46|14946.46|14949.48|14949.48|14926.8|14926.8|0
1585126800000|2020-03-25 09:00:00|14946.28|14946.28|14937.78|14937.78|14954.33|14954.33|14934.42|14934.42|0
1585127100000|2020-03-25 09:05:00|14937.72|14937.72|14953.35|14953.35|14954.4|14954.4|14925.78|14925.78|0
1585127400000|2020-03-25 09:10:00|14953.26|14953.26|14958.36|14958.36|14971.25|14971.25|14953.26|14953.26|0
1585127700000|2020-03-25 09:15:00|14958.14|14958.14|14938.85|14938.85|14959.39|14959.39|14926.78|14926.78|0
1585128000000|2020-03-25 09:20:00|14938.74|14938.74|14939.07|14939.07|14941.62|14941.62|14924.71|14924.71|0
1585128300000|2020-03-25 09:25:00|14939.19|14939.19|14951.63|14951.63|14966.78|14966.78|14938.49|14938.49|0
1585128600000|2020-03-25 09:30:00|14951.62|14951.62|14940.24|14940.24|14964.25|14964.25|14940.24|14940.24|0
1585128900000|2020-03-25 09:35:00|14940.43|14940.43|14913.02|14913.02|14940.43|14940.43|14909|14909|0
1585129200000|2020-03-25 09:40:00|14912.96|14912.96|14904.84|14904.84|14912.99|14912.99|14881.52|14881.52|0
1585129500000|2020-03-25 09:45:00|14904.85|14904.85|14909.33|14909.33|14920.06|14920.06|14902.23|14902.23|0
1585129800000|2020-03-25 09:50:00|14908.94|14908.94|14820.17|14820.17|14908.94|14908.94|14820.04|14820.04|0
1585130100000|2020-03-25 09:55:00|14820.78|14820.78|14808.36|14808.36|14821.02|14821.02|14785.62|14785.62|0
1585130400000|2020-03-25 10:00:00|14808.16|14808.16|14803.4|14803.4|14810.11|14810.11|14794.62|14794.62|0
1585130700000|2020-03-25 10:05:00|14804.42|14804.42|14740.52|14740.52|14806.22|14806.22|14740.52|14740.52|0
1585131000000|2020-03-25 10:10:00|14740.2|14740.2|14674.76|14674.76|14740.2|14740.2|14673.91|14673.91|0
1585131300000|2020-03-25 10:15:00|14674.73|14674.73|14661.67|14661.67|14683.37|14683.37|14661.08|14661.08|0
1585131600000|2020-03-25 10:20:00|14662.2|14662.2|14683.43|14683.43|14687.93|14687.93|14662.03|14662.03|0
1585131900000|2020-03-25 10:25:00|14682.95|14682.95|14677.32|14677.32|14688.61|14688.61|14670.83|14670.83|0
1585132200000|2020-03-25 10:30:00|14677.16|14677.16|14638.32|14638.32|14677.16|14677.16|14638.32|14638.32|0
1585132500000|2020-03-25 10:35:00|14638.08|14638.08|14577.33|14577.33|14638.08|14638.08|14577.33|14577.33|0
1585132800000|2020-03-25 10:40:00|14577.07|14577.07|14539.57|14539.57|14577.09|14577.09|14535.06|14535.06|0
1585133100000|2020-03-25 10:45:00|14539.77|14539.77|14459.34|14459.34|14539.77|14539.77|14456.74|14456.74|0
1585133400000|2020-03-25 10:50:00|14459.2|14459.2|14393.69|14393.69|14459.2|14459.2|14391.95|14391.95|0
1585133700000|2020-03-25 10:55:00|14393.68|14393.68|14384.56|14384.56|14410.72|14410.72|14384.02|14384.02|0
1585134000000|2020-03-25 11:00:00|14384.73|14384.73|14396.26|14396.26|14405.64|14405.64|14382.63|14382.63|0
1585134300000|2020-03-25 11:05:00|14396.07|14396.07|14479.02|14479.02|14510.3|14510.3|14392.48|14392.48|0
1585134600000|2020-03-25 11:10:00|14477.94|14477.94|14413.92|14413.92|14477.94|14477.94|14407.35|14407.35|0
1585134900000|2020-03-25 11:15:00|14413.83|14413.83|14443.64|14443.64|14445.23|14445.23|14413.83|14413.83|0
1585135200000|2020-03-25 11:20:00|14443.67|14443.67|14446.62|14446.62|14446.79|14446.79|14427|14427|0
1585135500000|2020-03-25 11:25:00|14446.56|14446.56|14436.43|14436.43|14454.99|14454.99|14436.43|14436.43|0
1585135800000|2020-03-25 11:30:00|14436.79|14436.79|14375.06|14375.06|14440.94|14440.94|14375.06|14375.06|0
1585136100000|2020-03-25 11:35:00|14375|14375|14381.48|14381.48|14383.06|14383.06|14369.35|14369.35|0
1585136400000|2020-03-25 11:40:00|14380.95|14380.95|14437.4|14437.4|14437.4|14437.4|14380.95|14380.95|0
1585136700000|2020-03-25 11:45:00|14437.57|14437.57|14439.83|14439.83|14446.24|14446.24|14431.94|14431.94|0
1585137000000|2020-03-25 11:50:00|14439.88|14439.88|14400.5|14400.5|14440.65|14440.65|14400.5|14400.5|0
1585137300000|2020-03-25 11:55:00|14400.08|14400.08|14426.96|14426.96|14426.96|14426.96|14385.86|14385.86|0
1585137600000|2020-03-25 12:00:00|14428.33|14428.33|14429.71|14429.71|14456.88|14456.88|14422.28|14422.28|0
1585137900000|2020-03-25 12:05:00|14429.67|14429.67|14422.77|14422.77|14430.98|14430.98|14422.17|14422.17|0
1585138200000|2020-03-25 12:10:00|14422.79|14422.79|14431.16|14431.16|14435.96|14435.96|14422.79|14422.79|0
1585138500000|2020-03-25 12:15:00|14431.24|14431.24|14434.07|14434.07|14436.41|14436.41|14425.58|14425.58|0
1585138800000|2020-03-25 12:20:00|14433.78|14433.78|14409.47|14409.47|14453.44|14453.44|14409.43|14409.43|0
1585139100000|2020-03-25 12:25:00|14409.09|14409.09|14404.8|14404.8|14409.11|14409.11|14383.09|14383.09|0
1585139400000|2020-03-25 12:30:00|14404.91|14404.91|14417.89|14417.89|14425.42|14425.42|14404.91|14404.91|0
1585139700000|2020-03-25 12:35:00|14417.95|14417.95|14405.18|14405.18|14430.92|14430.92|14404.96|14404.96|0
1585140000000|2020-03-25 12:40:00|14404.74|14404.74|14411.82|14411.82|14429.89|14429.89|14403.55|14403.55|0
1585140300000|2020-03-25 12:45:00|14411.74|14411.74|14383.69|14383.69|14411.88|14411.88|14376.59|14376.59|0
1585140600000|2020-03-25 12:50:00|14383.63|14383.63|14399.69|14399.69|14409.33|14409.33|14383.4|14383.4|0
1585140900000|2020-03-25 12:55:00|14399.5|14399.5|14394.34|14394.34|14404.39|14404.39|14389.7|14389.7|0
1585141200000|2020-03-25 13:00:00|14394.28|14394.28|14386.42|14386.42|14397.61|14397.61|14378.96|14378.96|0
1585141500000|2020-03-25 13:05:00|14386.48|14386.48|14426.4|14426.4|14427.06|14427.06|14385.02|14385.02|0
1585141800000|2020-03-25 13:10:00|14426.55|14426.55|14462.94|14462.94|14463.71|14463.71|14422.7|14422.7|0
1585142100000|2020-03-25 13:15:00|14463.1|14463.1|14465.97|14465.97|14469.99|14469.99|14454.57|14454.57|0
1585142400000|2020-03-25 13:20:00|14465.95|14465.95|14461.53|14461.53|14472.55|14472.55|14453.2|14453.2|0
1585142700000|2020-03-25 13:25:00|14461.69|14461.69|14446.55|14446.55|14468.68|14468.68|14445.62|14445.62|0
1585143000000|2020-03-25 13:30:00|14446.77|14446.77|14459.59|14459.59|14459.62|14459.62|14419.55|14419.55|0
1585143300000|2020-03-25 13:35:00|14460.07|14460.07|14523.47|14523.47|14523.47|14523.47|14456.28|14456.28|0
1585143600000|2020-03-25 13:40:00|14523.65|14523.65|14508.07|14508.07|14528.72|14528.72|14503.92|14503.92|0
1585143900000|2020-03-25 13:45:00|14508.25|14508.25|14476.56|14476.56|14509.68|14509.68|14476.56|14476.56|0
1585144200000|2020-03-25 13:50:00|14476.63|14476.63|14448.5|14448.5|14481.85|14481.85|14445.21|14445.21|0
1585144500000|2020-03-25 13:55:00|14448.75|14448.75|14452.75|14452.75|14471.02|14471.02|14443.55|14443.55|0
1585144800000|2020-03-25 14:00:00|14452.54|14452.54|14462.13|14462.13|14475.59|14475.59|14452.26|14452.26|0
1585145100000|2020-03-25 14:05:00|14462.32|14462.32|14477.95|14477.95|14493.74|14493.74|14462.32|14462.32|0
1585145400000|2020-03-25 14:10:00|14478.17|14478.17|14469.14|14469.14|14480.98|14480.98|14458.01|14458.01|0
1585145700000|2020-03-25 14:15:00|14468.95|14468.95|14498.64|14498.64|14505.98|14505.98|14468.65|14468.65|0
1585146000000|2020-03-25 14:20:00|14498.52|14498.52|14513.44|14513.44|14519.88|14519.88|14498.35|14498.35|0
1585146300000|2020-03-25 14:25:00|14513.38|14513.38|14541.46|14541.46|14541.6|14541.6|14502.23|14502.23|0
1585146600000|2020-03-25 14:30:00|14541.72|14541.72|14581.58|14581.58|14583.23|14583.23|14541.72|14541.72|0
1585146900000|2020-03-25 14:35:00|14581.53|14581.53|14592.32|14592.32|14598.41|14598.41|14581.49|14581.49|0
1585147200000|2020-03-25 14:40:00|14592.29|14592.29|14579.79|14579.79|14603.83|14603.83|14572.77|14572.77|0
1585147500000|2020-03-25 14:45:00|14580.01|14580.01|14574.59|14574.59|14594.95|14594.95|14563.09|14563.09|0
1585147800000|2020-03-25 14:50:00|14574.43|14574.43|14585.9|14585.9|14593.27|14593.27|14571.67|14571.67|0
1585148100000|2020-03-25 14:55:00|14585.83|14585.83|14633.3|14633.3|14639.81|14639.81|14584.69|14584.69|0
1585148400000|2020-03-25 15:00:00|14630.49|14630.49|14641.9|14641.9|14642.05|14642.05|14624.48|14624.48|0
1585148700000|2020-03-25 15:05:00|14641.92|14641.92|14677.28|14677.28|14680.94|14680.94|14637.77|14637.77|0
1585149000000|2020-03-25 15:10:00|14677.19|14677.19|14653.45|14653.45|14677.19|14677.19|14650.46|14650.46|0
1585149300000|2020-03-25 15:15:00|14653.33|14653.33|14664.3|14664.3|14665|14665|14638.52|14638.52|0
1585149600000|2020-03-25 15:20:00|14664.32|14664.32|14642.05|14642.05|14665.44|14665.44|14636.98|14636.98|0
1585149900000|2020-03-25 15:25:00|14641.89|14641.89|14655.37|14655.37|14670.74|14670.74|14641.79|14641.79|0
1585150200000|2020-03-25 15:30:00|14655.15|14655.15|14653.32|14653.32|14664.72|14664.72|14647.81|14647.81|0
1585150500000|2020-03-25 15:35:00|14653.34|14653.34|14658.86|14658.86|14671.34|14671.34|14652.6|14652.6|0
1585150800000|2020-03-25 15:40:00|14658.72|14658.72|14660.08|14660.08|14668.81|14668.81|14658.26|14658.26|0
1585151100000|2020-03-25 15:45:00|14660.23|14660.23|14675.06|14675.06|14675.17|14675.17|14650.46|14650.46|0
1585151400000|2020-03-25 15:50:00|14675.1|14675.1|14661.26|14661.26|14677.74|14677.74|14658.79|14658.79|0
1585151700000|2020-03-25 15:55:00|14661.32|14661.32|14682.55|14682.55|14684.14|14684.14|14661.32|14661.32|0
1585152000000|2020-03-25 16:00:00|14682.68|14682.68|14703.32|14703.32|14707.04|14707.04|14682.68|14682.68|0
1585152300000|2020-03-25 16:05:00|14703.35|14703.35|14686.79|14686.79|14703.35|14703.35|14684.18|14684.18|0
1585152600000|2020-03-25 16:10:00|14686.59|14686.59|14705.81|14705.81|14706.02|14706.02|14685.93|14685.93|0
1585152900000|2020-03-25 16:15:00|14706.13|14706.13|14732.63|14732.63|14736.55|14736.55|14706.13|14706.13|0
1585153200000|2020-03-25 16:20:00|14732.38|14732.38|14740.2|14740.2|14746.72|14746.72|14732.38|14732.38|0
1585153500000|2020-03-25 16:25:00|14741|14741|14752.36|14752.36|14755.15|14755.15|14738.64|14738.64|0
1585210500000|2020-03-26 08:15:00|14560.14|14560.14|14552.25|14552.25|14567.95|14567.95|14552.19|14552.19|0
1585210800000|2020-03-26 08:20:00|14552.35|14552.35|14564.64|14564.64|14564.64|14564.64|14545.07|14545.07|0
1585211100000|2020-03-26 08:25:00|14564.94|14564.94|14608.05|14608.05|14620.66|14620.66|14564.94|14564.94|0
1585211400000|2020-03-26 08:30:00|14607.78|14607.78|14663.89|14663.89|14663.89|14663.89|14607.49|14607.49|0
1585211700000|2020-03-26 08:35:00|14664.63|14664.63|14633.73|14633.73|14670.85|14670.85|14624.92|14624.92|0
1585212000000|2020-03-26 08:40:00|14633.82|14633.82|14666.96|14666.96|14667.14|14667.14|14633.82|14633.82|0
1585212300000|2020-03-26 08:45:00|14666.86|14666.86|14694.35|14694.35|14696.35|14696.35|14655.18|14655.18|0
1585212600000|2020-03-26 08:50:00|14694.53|14694.53|14703.15|14703.15|14703.4|14703.4|14677.12|14677.12|0
1585212900000|2020-03-26 08:55:00|14703.51|14703.51|14736.31|14736.31|14737.26|14737.26|14687.8|14687.8|0
1585213200000|2020-03-26 09:00:00|14735.53|14735.53|14733.11|14733.11|14745.06|14745.06|14730.14|14730.14|0
1585213500000|2020-03-26 09:05:00|14733.07|14733.07|14689.35|14689.35|14736.66|14736.66|14689.35|14689.35|0
1585213800000|2020-03-26 09:10:00|14689.13|14689.13|14647.92|14647.92|14700.19|14700.19|14647.56|14647.56|0
1585214100000|2020-03-26 09:15:00|14647.49|14647.49|14658.45|14658.45|14658.53|14658.53|14640.47|14640.47|0
1585214400000|2020-03-26 09:20:00|14658.42|14658.42|14663.22|14663.22|14663.22|14663.22|14641.18|14641.18|0
1585214700000|2020-03-26 09:25:00|14663.46|14663.46|14649.88|14649.88|14668.49|14668.49|14649.36|14649.36|0
1585215000000|2020-03-26 09:30:00|14649.73|14649.73|14647.01|14647.01|14654.4|14654.4|14642.51|14642.51|0
1585215300000|2020-03-26 09:35:00|14647.26|14647.26|14661.74|14661.74|14661.88|14661.88|14643.88|14643.88|0
1585215600000|2020-03-26 09:40:00|14661.42|14661.42|14659.05|14659.05|14673.13|14673.13|14654.65|14654.65|0
1585215900000|2020-03-26 09:45:00|14658.97|14658.97|14708.34|14708.34|14714.32|14714.32|14658.87|14658.87|0
1585216200000|2020-03-26 09:50:00|14708.73|14708.73|14693.66|14693.66|14713.77|14713.77|14692.88|14692.88|0
1585216500000|2020-03-26 09:55:00|14693.82|14693.82|14708.88|14708.88|14708.99|14708.99|14693.51|14693.51|0
1585216800000|2020-03-26 10:00:00|14708.31|14708.31|14700.41|14700.41|14710.33|14710.33|14693.83|14693.83|0
1585217100000|2020-03-26 10:05:00|14700.53|14700.53|14700.45|14700.45|14700.64|14700.64|14691.74|14691.74|0
1585217400000|2020-03-26 10:10:00|14700.84|14700.84|14677.09|14677.09|14704.75|14704.75|14676.94|14676.94|0
1585217700000|2020-03-26 10:15:00|14677.1|14677.1|14652.56|14652.56|14677.72|14677.72|14645.62|14645.62|0
1585218000000|2020-03-26 10:20:00|14652.68|14652.68|14663.04|14663.04|14663.49|14663.49|14646.32|14646.32|0
1585218300000|2020-03-26 10:25:00|14663.15|14663.15|14690.6|14690.6|14690.6|14690.6|14662.56|14662.56|0
1585218600000|2020-03-26 10:30:00|14690.52|14690.52|14708.62|14708.62|14711.92|14711.92|14690.49|14690.49|0
1585218900000|2020-03-26 10:35:00|14708.49|14708.49|14724.9|14724.9|14725.29|14725.29|14706.75|14706.75|0
1585219200000|2020-03-26 10:40:00|14725.06|14725.06|14732.29|14732.29|14740.62|14740.62|14725.06|14725.06|0
1585219500000|2020-03-26 10:45:00|14732.28|14732.28|14779.99|14779.99|14781.17|14781.17|14732.28|14732.28|0
1585219800000|2020-03-26 10:50:00|14779.59|14779.59|14798.98|14798.98|14799.34|14799.34|14778.76|14778.76|0
1585220100000|2020-03-26 10:55:00|14799.26|14799.26|14818.94|14818.94|14819.08|14819.08|14797.92|14797.92|0
1585220400000|2020-03-26 11:00:00|14818.84|14818.84|14788.43|14788.43|14820.1|14820.1|14788.37|14788.37|0
1585220700000|2020-03-26 11:05:00|14788.31|14788.31|14767.9|14767.9|14788.45|14788.45|14762.34|14762.34|0
1585221000000|2020-03-26 11:10:00|14767.83|14767.83|14776.01|14776.01|14776.84|14776.84|14765.42|14765.42|0
1585221300000|2020-03-26 11:15:00|14775.84|14775.84|14761.86|14761.86|14777.36|14777.36|14761.56|14761.56|0
1585221600000|2020-03-26 11:20:00|14761.53|14761.53|14760.89|14760.89|14768.58|14768.58|14760.76|14760.76|0
1585221900000|2020-03-26 11:25:00|14760.77|14760.77|14755.18|14755.18|14765.44|14765.44|14752.97|14752.97|0
1585222200000|2020-03-26 11:30:00|14755.14|14755.14|14754.82|14754.82|14756.09|14756.09|14749.83|14749.83|0
1585222500000|2020-03-26 11:35:00|14754.92|14754.92|14756.28|14756.28|14759.25|14759.25|14752.5|14752.5|0
1585222800000|2020-03-26 11:40:00|14756.36|14756.36|14740.36|14740.36|14757.12|14757.12|14738.99|14738.99|0
1585223100000|2020-03-26 11:45:00|14740.17|14740.17|14705.64|14705.64|14740.18|14740.18|14705.62|14705.62|0
1585223400000|2020-03-26 11:50:00|14705.61|14705.61|14704.81|14704.81|14705.64|14705.64|14690.29|14690.29|0
1585223700000|2020-03-26 11:55:00|14705.04|14705.04|14821.41|14821.41|14821.41|14821.41|14705.04|14705.04|0
1585224000000|2020-03-26 12:00:00|14821.49|14821.49|14799.29|14799.29|14827|14827|14795.59|14795.59|0
1585224300000|2020-03-26 12:05:00|14799.99|14799.99|14780.38|14780.38|14800.91|14800.91|14778.32|14778.32|0
1585224600000|2020-03-26 12:10:00|14780.34|14780.34|14764.52|14764.52|14784.03|14784.03|14764.2|14764.2|0
1585224900000|2020-03-26 12:15:00|14764.42|14764.42|14756.13|14756.13|14764.42|14764.42|14744.65|14744.65|0
1585225200000|2020-03-26 12:20:00|14756.29|14756.29|14740.69|14740.69|14756.59|14756.59|14740.69|14740.69|0
1585225500000|2020-03-26 12:25:00|14740.73|14740.73|14756.3|14756.3|14760.81|14760.81|14737.12|14737.12|0
1585225800000|2020-03-26 12:30:00|14756.21|14756.21|14775.32|14775.32|14784.63|14784.63|14741.66|14741.66|0
1585226100000|2020-03-26 12:35:00|14775.65|14775.65|14787.94|14787.94|14789.84|14789.84|14771.46|14771.46|0
1585226400000|2020-03-26 12:40:00|14787.88|14787.88|14788.96|14788.96|14801.07|14801.07|14787.25|14787.25|0
1585226700000|2020-03-26 12:45:00|14788.83|14788.83|14793.89|14793.89|14793.89|14793.89|14775.21|14775.21|0
1585227000000|2020-03-26 12:50:00|14794.27|14794.27|14801.82|14801.82|14806.49|14806.49|14793.49|14793.49|0
1585227300000|2020-03-26 12:55:00|14802|14802|14828.89|14828.89|14830.24|14830.24|14799|14799|0
1585227600000|2020-03-26 13:00:00|14829.03|14829.03|14826.79|14826.79|14829.06|14829.06|14821.88|14821.88|0
1585227900000|2020-03-26 13:05:00|14826.82|14826.82|14853.44|14853.44|14853.44|14853.44|14824.75|14824.75|0
1585228200000|2020-03-26 13:10:00|14853.36|14853.36|14856.09|14856.09|14858.33|14858.33|14852.16|14852.16|0
1585228500000|2020-03-26 13:15:00|14856.05|14856.05|14859.56|14859.56|14859.77|14859.77|14843.31|14843.31|0
1585228800000|2020-03-26 13:20:00|14859.72|14859.72|14885.71|14885.71|14885.96|14885.96|14856.02|14856.02|0
1585229100000|2020-03-26 13:25:00|14885.55|14885.55|14904.47|14904.47|14914.78|14914.78|14885.55|14885.55|0
1585229400000|2020-03-26 13:30:00|14904.56|14904.56|14935.76|14935.76|14939.08|14939.08|14904.56|14904.56|0
1585229700000|2020-03-26 13:35:00|14936.51|14936.51|14956.61|14956.61|14959.51|14959.51|14932.23|14932.23|0
1585230000000|2020-03-26 13:40:00|14956.87|14956.87|14977.86|14977.86|14980.05|14980.05|14956.47|14956.47|0
1585230300000|2020-03-26 13:45:00|14977.91|14977.91|14978.08|14978.08|14981.31|14981.31|14965.38|14965.38|0
1585230600000|2020-03-26 13:50:00|14978.09|14978.09|14981.36|14981.36|14982.3|14982.3|14956.99|14956.99|0
1585230900000|2020-03-26 13:55:00|14981.3|14981.3|15000.37|15000.37|15006.61|15006.61|14981.2|14981.2|0
1585231200000|2020-03-26 14:00:00|15000.46|15000.46|14975.53|14975.53|15002.41|15002.41|14970.01|14970.01|0
1585231500000|2020-03-26 14:05:00|14975.8|14975.8|15010.12|15010.12|15010.12|15010.12|14975.8|14975.8|0
1585231800000|2020-03-26 14:10:00|15010.19|15010.19|14988.78|14988.78|15013.51|15013.51|14988.78|14988.78|0
1585232100000|2020-03-26 14:15:00|14988.66|14988.66|15010.69|15010.69|15010.69|15010.69|14985.19|14985.19|0
1585232400000|2020-03-26 14:20:00|15010.56|15010.56|14996.4|14996.4|15026.29|15026.29|14995.76|14995.76|0
1585232700000|2020-03-26 14:25:00|14996.46|14996.46|14987.76|14987.76|14996.46|14996.46|14982.68|14982.68|0
1585233000000|2020-03-26 14:30:00|14987.78|14987.78|15042.1|15042.1|15042.13|15042.13|14986.31|14986.31|0
1585233300000|2020-03-26 14:35:00|15042.16|15042.16|15032.9|15032.9|15042.98|15042.98|15024.03|15024.03|0
1585233600000|2020-03-26 14:40:00|15032.96|15032.96|15046.79|15046.79|15046.92|15046.92|15021.36|15021.36|0
1585233900000|2020-03-26 14:45:00|15046.86|15046.86|15014.58|15014.58|15054.96|15054.96|15006.2|15006.2|0
1585234200000|2020-03-26 14:50:00|15014.81|15014.81|14996.69|14996.69|15026.54|15026.54|14993|14993|0
1585234500000|2020-03-26 14:55:00|14996.8|14996.8|15012.74|15012.74|15021.73|15021.73|14996.29|14996.29|0
1585234800000|2020-03-26 15:00:00|15013.16|15013.16|14994.45|14994.45|15020|15020|14982.54|14982.54|0
1585235100000|2020-03-26 15:05:00|14994.5|14994.5|15005.86|15005.86|15006.51|15006.51|14987.48|14987.48|0
1585235400000|2020-03-26 15:10:00|15006.17|15006.17|15049.82|15049.82|15049.82|15049.82|15006.07|15006.07|0
1585235700000|2020-03-26 15:15:00|15050.08|15050.08|15086.34|15086.34|15086.34|15086.34|15049.97|15049.97|0
1585236000000|2020-03-26 15:20:00|15086.29|15086.29|15118.87|15118.87|15119.65|15119.65|15086.12|15086.12|0
1585236300000|2020-03-26 15:25:00|15119.47|15119.47|15137.38|15137.38|15137.38|15137.38|15117.03|15117.03|0
1585236600000|2020-03-26 15:30:00|15137.23|15137.23|15185.83|15185.83|15186.68|15186.68|15137.18|15137.18|0
1585236900000|2020-03-26 15:35:00|15185.99|15185.99|15202.41|15202.41|15205.45|15205.45|15179.42|15179.42|0
1585237200000|2020-03-26 15:40:00|15202.46|15202.46|15234.51|15234.51|15234.67|15234.67|15202.46|15202.46|0
1585237500000|2020-03-26 15:45:00|15234.82|15234.82|15234.44|15234.44|15238.24|15238.24|15229.07|15229.07|0
1585237800000|2020-03-26 15:50:00|15234.58|15234.58|15251.72|15251.72|15255.97|15255.97|15230.75|15230.75|0
1585238100000|2020-03-26 15:55:00|15251.65|15251.65|15222.85|15222.85|15251.87|15251.87|15215.96|15215.96|0
1585238400000|2020-03-26 16:00:00|15222.93|15222.93|15223.85|15223.85|15233.22|15233.22|15222.93|15222.93|0
1585238700000|2020-03-26 16:05:00|15223.87|15223.87|15221.64|15221.64|15229.83|15229.83|15214.44|15214.44|0
1585239000000|2020-03-26 16:10:00|15221.27|15221.27|15203.96|15203.96|15223.76|15223.76|15198.29|15198.29|0
1585239300000|2020-03-26 16:15:00|15204.02|15204.02|15209.14|15209.14|15210.21|15210.21|15196.87|15196.87|0
1585239600000|2020-03-26 16:20:00|15209.03|15209.03|15260.77|15260.77|15264.38|15264.38|15208.99|15208.99|0
1585239900000|2020-03-26 16:25:00|15260.9|15260.9|15297.12|15297.12|15301.09|15301.09|15260.9|15260.9|0
1585296900000|2020-03-27 08:15:00|15006.17|15006.17|14904.57|14904.57|15008.94|15008.94|14885.55|14885.55|0
1585297200000|2020-03-27 08:20:00|14904.25|14904.25|14916.7|14916.7|14917.59|14917.59|14896.96|14896.96|0
1585297500000|2020-03-27 08:25:00|14916.95|14916.95|14946.73|14946.73|14946.73|14946.73|14915.52|14915.52|0
1585297800000|2020-03-27 08:30:00|14946.78|14946.78|14885.02|14885.02|14946.96|14946.96|14881.62|14881.62|0
1585298100000|2020-03-27 08:35:00|14884.82|14884.82|14895.8|14895.8|14903.29|14903.29|14884.07|14884.07|0
1585298400000|2020-03-27 08:40:00|14895.92|14895.92|14891.32|14891.32|14897.08|14897.08|14881.18|14881.18|0
1585298700000|2020-03-27 08:45:00|14891.14|14891.14|14887.65|14887.65|14899.84|14899.84|14884.88|14884.88|0
1585299000000|2020-03-27 08:50:00|14887.57|14887.57|14864.19|14864.19|14887.7|14887.7|14860.7|14860.7|0
1585299300000|2020-03-27 08:55:00|14864.28|14864.28|14863.12|14863.12|14869.73|14869.73|14860.83|14860.83|0
1585299600000|2020-03-27 09:00:00|14862.92|14862.92|14875.61|14875.61|14894.33|14894.33|14862.92|14862.92|0
1585299900000|2020-03-27 09:05:00|14875.69|14875.69|14872.88|14872.88|14879.94|14879.94|14863.09|14863.09|0
1585300200000|2020-03-27 09:10:00|14873.02|14873.02|14865.06|14865.06|14875.58|14875.58|14863.49|14863.49|0
1585300500000|2020-03-27 09:15:00|14865.23|14865.23|14858.31|14858.31|14873.36|14873.36|14858.08|14858.08|0
1585300800000|2020-03-27 09:20:00|14858.14|14858.14|14849.27|14849.27|14858.44|14858.44|14848.59|14848.59|0
1585301100000|2020-03-27 09:25:00|14849.28|14849.28|14853.21|14853.21|14853.88|14853.88|14843.22|14843.22|0
1585301400000|2020-03-27 09:30:00|14853.15|14853.15|14852.25|14852.25|14857.27|14857.27|14848.29|14848.29|0
1585301700000|2020-03-27 09:35:00|14852.27|14852.27|14863.34|14863.34|14863.36|14863.36|14851.51|14851.51|0
1585302000000|2020-03-27 09:40:00|14863.25|14863.25|14890.04|14890.04|14890.49|14890.49|14862.57|14862.57|0
1585302300000|2020-03-27 09:45:00|14890.17|14890.17|14899.39|14899.39|14899.81|14899.81|14889.19|14889.19|0
1585302600000|2020-03-27 09:50:00|14899.16|14899.16|14885.75|14885.75|14902.44|14902.44|14885.75|14885.75|0
1585302900000|2020-03-27 09:55:00|14885.85|14885.85|14879.16|14879.16|14885.85|14885.85|14876.7|14876.7|0
1585303200000|2020-03-27 10:00:00|14878.84|14878.84|14863.4|14863.4|14878.84|14878.84|14862.32|14862.32|0
1585303500000|2020-03-27 10:05:00|14863.28|14863.28|14866.21|14866.21|14871.36|14871.36|14855.48|14855.48|0
1585303800000|2020-03-27 10:10:00|14866.27|14866.27|14853.72|14853.72|14866.27|14866.27|14850.5|14850.5|0
1585304100000|2020-03-27 10:15:00|14853.7|14853.7|14856.6|14856.6|14859.27|14859.27|14852.44|14852.44|0
1585304400000|2020-03-27 10:20:00|14856.71|14856.71|14870.62|14870.62|14871|14871|14856.67|14856.67|0
1585304700000|2020-03-27 10:25:00|14870.82|14870.82|14854.17|14854.17|14881.8|14881.8|14854.09|14854.09|0
1585305000000|2020-03-27 10:30:00|14854.28|14854.28|14860.6|14860.6|14860.6|14860.6|14851.68|14851.68|0
1585305300000|2020-03-27 10:35:00|14860.76|14860.76|14855.48|14855.48|14869.02|14869.02|14855.48|14855.48|0
1585305600000|2020-03-27 10:40:00|14855.54|14855.54|14857.73|14857.73|14859.9|14859.9|14851.31|14851.31|0
1585305900000|2020-03-27 10:45:00|14858.04|14858.04|14859.54|14859.54|14862.51|14862.51|14853.23|14853.23|0
1585306200000|2020-03-27 10:50:00|14859.67|14859.67|14847.55|14847.55|14859.75|14859.75|14847.41|14847.41|0
1585306500000|2020-03-27 10:55:00|14847.29|14847.29|14836.13|14836.13|14847.78|14847.78|14834.89|14834.89|0
1585306800000|2020-03-27 11:00:00|14836.29|14836.29|14854.39|14854.39|14854.57|14854.57|14835.11|14835.11|0
1585307100000|2020-03-27 11:05:00|14854.5|14854.5|14862.01|14862.01|14862.19|14862.19|14852.23|14852.23|0
1585307400000|2020-03-27 11:10:00|14862.14|14862.14|14869.51|14869.51|14869.95|14869.95|14862.14|14862.14|0
1585307700000|2020-03-27 11:15:00|14869.4|14869.4|14856.09|14856.09|14870.12|14870.12|14853.04|14853.04|0
1585308000000|2020-03-27 11:20:00|14856.01|14856.01|14846.55|14846.55|14856.01|14856.01|14846.49|14846.49|0
1585308300000|2020-03-27 11:25:00|14846.52|14846.52|14829.24|14829.24|14849.04|14849.04|14829.06|14829.06|0
1585308600000|2020-03-27 11:30:00|14829.05|14829.05|14795.92|14795.92|14829.13|14829.13|14795.92|14795.92|0
1585308900000|2020-03-27 11:35:00|14795.82|14795.82|14794.78|14794.78|14795.98|14795.98|14791.23|14791.23|0
1585309200000|2020-03-27 11:40:00|14794.7|14794.7|14792.52|14792.52|14795.18|14795.18|14785.75|14785.75|0
1585309500000|2020-03-27 11:45:00|14792.63|14792.63|14792.75|14792.75|14799.75|14799.75|14792.27|14792.27|0
1585309800000|2020-03-27 11:50:00|14792.57|14792.57|14756|14756|14792.57|14792.57|14755.45|14755.45|0
1585310100000|2020-03-27 11:55:00|14756.05|14756.05|14763.59|14763.59|14763.59|14763.59|14740.77|14740.77|0
1585310400000|2020-03-27 12:00:00|14763.73|14763.73|14770.26|14770.26|14773.55|14773.55|14763.61|14763.61|0
1585310700000|2020-03-27 12:05:00|14769.96|14769.96|14768.47|14768.47|14772.3|14772.3|14767.95|14767.95|0
1585311000000|2020-03-27 12:10:00|14768.52|14768.52|14753.53|14753.53|14768.52|14768.52|14751.69|14751.69|0
1585311300000|2020-03-27 12:15:00|14753.57|14753.57|14750.74|14750.74|14753.57|14753.57|14746.86|14746.86|0
1585311600000|2020-03-27 12:20:00|14750.26|14750.26|14753.83|14753.83|14760.29|14760.29|14740.67|14740.67|0
1585311900000|2020-03-27 12:25:00|14753.7|14753.7|14765.49|14765.49|14765.6|14765.6|14752.96|14752.96|0
1585312200000|2020-03-27 12:30:00|14765.65|14765.65|14778.06|14778.06|14778.76|14778.76|14765.65|14765.65|0
1585312500000|2020-03-27 12:35:00|14777.94|14777.94|14769.59|14769.59|14779.75|14779.75|14769.1|14769.1|0
1585312800000|2020-03-27 12:40:00|14769.66|14769.66|14768.67|14768.67|14770.76|14770.76|14767.04|14767.04|0
1585313100000|2020-03-27 12:45:00|14768.71|14768.71|14734.66|14734.66|14768.91|14768.91|14734.66|14734.66|0
1585313400000|2020-03-27 12:50:00|14734.62|14734.62|14723.72|14723.72|14734.62|14734.62|14722.65|14722.65|0
1585313700000|2020-03-27 12:55:00|14723.6|14723.6|14709.49|14709.49|14725.8|14725.8|14705.92|14705.92|0
1585314000000|2020-03-27 13:00:00|14709.56|14709.56|14697.89|14697.89|14710.11|14710.11|14696.56|14696.56|0
1585314300000|2020-03-27 13:05:00|14697.71|14697.71|14706.88|14706.88|14707.52|14707.52|14694.95|14694.95|0
1585314600000|2020-03-27 13:10:00|14707.03|14707.03|14694.6|14694.6|14710.13|14710.13|14694.6|14694.6|0
1585314900000|2020-03-27 13:15:00|14694.56|14694.56|14694.99|14694.99|14696.11|14696.11|14692.54|14692.54|0
1585315200000|2020-03-27 13:20:00|14695.1|14695.1|14695.26|14695.26|14698.13|14698.13|14694.32|14694.32|0
1585315500000|2020-03-27 13:25:00|14695.25|14695.25|14711.6|14711.6|14713.11|14713.11|14694.32|14694.32|0
1585315800000|2020-03-27 13:30:00|14711.37|14711.37|14686.09|14686.09|14712.56|14712.56|14678.46|14678.46|0
1585316100000|2020-03-27 13:35:00|14686.04|14686.04|14696.36|14696.36|14709.11|14709.11|14685.1|14685.1|0
1585316400000|2020-03-27 13:40:00|14696.32|14696.32|14695.5|14695.5|14726.24|14726.24|14687.35|14687.35|0
1585316700000|2020-03-27 13:45:00|14695.48|14695.48|14681.76|14681.76|14695.71|14695.71|14672.24|14672.24|0
1585317000000|2020-03-27 13:50:00|14681.83|14681.83|14664.68|14664.68|14699.65|14699.65|14664.62|14664.62|0
1585317300000|2020-03-27 13:55:00|14664.6|14664.6|14658.7|14658.7|14670.88|14670.88|14658.34|14658.34|0
1585317600000|2020-03-27 14:00:00|14658.52|14658.52|14622.47|14622.47|14658.52|14658.52|14622.47|14622.47|0
1585317900000|2020-03-27 14:05:00|14622.04|14622.04|14634.61|14634.61|14634.77|14634.77|14618.96|14618.96|0
1585318200000|2020-03-27 14:10:00|14634.63|14634.63|14644.56|14644.56|14644.76|14644.76|14634.42|14634.42|0
1585318500000|2020-03-27 14:15:00|14644.5|14644.5|14622.57|14622.57|14646.09|14646.09|14621.38|14621.38|0
1585318800000|2020-03-27 14:20:00|14622.73|14622.73|14634.87|14634.87|14637.66|14637.66|14620.44|14620.44|0
1585319100000|2020-03-27 14:25:00|14635.08|14635.08|14633.9|14633.9|14641.46|14641.46|14630.74|14630.74|0
1585319400000|2020-03-27 14:30:00|14633.88|14633.88|14619.35|14619.35|14634.74|14634.74|14619.24|14619.24|0
1585319700000|2020-03-27 14:35:00|14619.66|14619.66|14616.96|14616.96|14627.31|14627.31|14609.51|14609.51|0
1585320000000|2020-03-27 14:40:00|14616.89|14616.89|14611.1|14611.1|14624.18|14624.18|14609.83|14609.83|0
1585320300000|2020-03-27 14:45:00|14611.05|14611.05|14624.28|14624.28|14625.43|14625.43|14588.66|14588.66|0
1585320600000|2020-03-27 14:50:00|14624.09|14624.09|14630.3|14630.3|14640.59|14640.59|14615.2|14615.2|0
1585320900000|2020-03-27 14:55:00|14630.27|14630.27|14609.64|14609.64|14630.85|14630.85|14609.23|14609.23|0
1585321200000|2020-03-27 15:00:00|14609.57|14609.57|14647.15|14647.15|14647.15|14647.15|14608.48|14608.48|0
1585321500000|2020-03-27 15:05:00|14647.18|14647.18|14701.18|14701.18|14701.2|14701.2|14643.96|14643.96|0
1585321800000|2020-03-27 15:10:00|14701.78|14701.78|14720.19|14720.19|14720.19|14720.19|14699.29|14699.29|0
1585322100000|2020-03-27 15:15:00|14720.23|14720.23|14741.5|14741.5|14743.22|14743.22|14720.23|14720.23|0
1585322400000|2020-03-27 15:20:00|14741.42|14741.42|14738.68|14738.68|14741.42|14741.42|14731.97|14731.97|0
1585322700000|2020-03-27 15:25:00|14738.74|14738.74|14737.79|14737.79|14757.89|14757.89|14733.6|14733.6|0
1585323000000|2020-03-27 15:30:00|14737.8|14737.8|14741.14|14741.14|14744.02|14744.02|14727.88|14727.88|0
1585323300000|2020-03-27 15:35:00|14741.81|14741.81|14726.78|14726.78|14745.46|14745.46|14725.16|14725.16|0
1585323600000|2020-03-27 15:40:00|14726.73|14726.73|14720.04|14720.04|14736.75|14736.75|14716.67|14716.67|0
1585323900000|2020-03-27 15:45:00|14720.06|14720.06|14706.42|14706.42|14723.47|14723.47|14702.14|14702.14|0
1585324200000|2020-03-27 15:50:00|14706.2|14706.2|14731.34|14731.34|14731.34|14731.34|14706.2|14706.2|0
1585324500000|2020-03-27 15:55:00|14731.37|14731.37|14715.3|14715.3|14736.08|14736.08|14715.3|14715.3|0
1585324800000|2020-03-27 16:00:00|14714.75|14714.75|14712.04|14712.04|14722.04|14722.04|14708.58|14708.58|0
1585325100000|2020-03-27 16:05:00|14712.1|14712.1|14710.89|14710.89|14721.63|14721.63|14708.59|14708.59|0
1585325400000|2020-03-27 16:10:00|14710.99|14710.99|14714.86|14714.86|14722.93|14722.93|14710.18|14710.18|0
1585325700000|2020-03-27 16:15:00|14714.83|14714.83|14737.41|14737.41|14737.78|14737.78|14714.31|14714.31|0
1585326000000|2020-03-27 16:20:00|14737.53|14737.53|14718.96|14718.96|14738.5|14738.5|14711.71|14711.71|0
1585326300000|2020-03-27 16:25:00|14719|14719|14741.18|14741.18|14743.2|14743.2|14719|14719|0
1585552500000|2020-03-30 07:15:00|14570.4|14570.4|14501.08|14501.08|14570.4|14570.4|14500.49|14500.49|0
1585552800000|2020-03-30 07:20:00|14501.37|14501.37|14467.69|14467.69|14515.4|14515.4|14466.52|14466.52|0
1585553100000|2020-03-30 07:25:00|14467.52|14467.52|14421.1|14421.1|14467.74|14467.74|14420.46|14420.46|0
1585553400000|2020-03-30 07:30:00|14420.66|14420.66|14400.04|14400.04|14432.17|14432.17|14393|14393|0
1585553700000|2020-03-30 07:35:00|14399.83|14399.83|14361.14|14361.14|14400.63|14400.63|14354.27|14354.27|0
1585554000000|2020-03-30 07:40:00|14360.92|14360.92|14329.53|14329.53|14360.92|14360.92|14324.81|14324.81|0
1585554300000|2020-03-30 07:45:00|14329.73|14329.73|14299.47|14299.47|14330.54|14330.54|14285.86|14285.86|0
1585554600000|2020-03-30 07:50:00|14299.34|14299.34|14253.28|14253.28|14300.23|14300.23|14252.79|14252.79|0
1585554900000|2020-03-30 07:55:00|14253.11|14253.11|14196.34|14196.34|14253.11|14253.11|14196.34|14196.34|0
1585555200000|2020-03-30 08:00:00|14196.51|14196.51|14217.32|14217.32|14218.32|14218.32|14180.14|14180.14|0
1585555500000|2020-03-30 08:05:00|14217.98|14217.98|14252.42|14252.42|14254.54|14254.54|14209.71|14209.71|0
1585555800000|2020-03-30 08:10:00|14252.3|14252.3|14260.84|14260.84|14264.92|14264.92|14242.46|14242.46|0
1585556100000|2020-03-30 08:15:00|14260.62|14260.62|14227.58|14227.58|14262.1|14262.1|14220.32|14220.32|0
1585556400000|2020-03-30 08:20:00|14227.52|14227.52|14191.22|14191.22|14228.54|14228.54|14190.47|14190.47|0
1585556700000|2020-03-30 08:25:00|14190.52|14190.52|14196.39|14196.39|14204.38|14204.38|14183.98|14183.98|0
1585557000000|2020-03-30 08:30:00|14196.35|14196.35|14222.59|14222.59|14223.44|14223.44|14193.71|14193.71|0
1585557300000|2020-03-30 08:35:00|14222.78|14222.78|14225.49|14225.49|14229.9|14229.9|14207.8|14207.8|0
1585557600000|2020-03-30 08:40:00|14225.33|14225.33|14272.08|14272.08|14272.08|14272.08|14223.92|14223.92|0
1585557900000|2020-03-30 08:45:00|14271.86|14271.86|14294.22|14294.22|14300.13|14300.13|14270.81|14270.81|0
1585558200000|2020-03-30 08:50:00|14294.5|14294.5|14263.37|14263.37|14297.27|14297.27|14261.79|14261.79|0
1585558500000|2020-03-30 08:55:00|14263.73|14263.73|14267.67|14267.67|14273.97|14273.97|14251.28|14251.28|0
1585558800000|2020-03-30 09:00:00|14267.32|14267.32|14259.98|14259.98|14268.32|14268.32|14257.94|14257.94|0
1585559100000|2020-03-30 09:05:00|14260.08|14260.08|14284.91|14284.91|14289.84|14289.84|14260.08|14260.08|0
1585559400000|2020-03-30 09:10:00|14284.76|14284.76|14294.32|14294.32|14298.06|14298.06|14282.31|14282.31|0
1585559700000|2020-03-30 09:15:00|14294.33|14294.33|14295.52|14295.52|14299.79|14299.79|14292.47|14292.47|0
1585560000000|2020-03-30 09:20:00|14295.47|14295.47|14336.46|14336.46|14336.46|14336.46|14295.47|14295.47|0
1585560300000|2020-03-30 09:25:00|14336.52|14336.52|14348.11|14348.11|14348.38|14348.38|14325.76|14325.76|0
1585560600000|2020-03-30 09:30:00|14348.15|14348.15|14354.19|14354.19|14354.62|14354.62|14344.78|14344.78|0
1585560900000|2020-03-30 09:35:00|14354.26|14354.26|14367.96|14367.96|14370.86|14370.86|14354.07|14354.07|0
1585561200000|2020-03-30 09:40:00|14368.04|14368.04|14348.71|14348.71|14373.45|14373.45|14348.6|14348.6|0
1585561500000|2020-03-30 09:45:00|14348.57|14348.57|14322.19|14322.19|14349.14|14349.14|14321.86|14321.86|0
1585561800000|2020-03-30 09:50:00|14322.1|14322.1|14312.89|14312.89|14325.27|14325.27|14312.89|14312.89|0
1585562100000|2020-03-30 09:55:00|14313|14313|14302.73|14302.73|14315.91|14315.91|14302.73|14302.73|0
1585562400000|2020-03-30 10:00:00|14302.86|14302.86|14310.82|14310.82|14310.82|14310.82|14300.45|14300.45|0
1585562700000|2020-03-30 10:05:00|14311.01|14311.01|14335.35|14335.35|14335.44|14335.44|14311.01|14311.01|0
1585563000000|2020-03-30 10:10:00|14335.23|14335.23|14330.38|14330.38|14337.72|14337.72|14327.65|14327.65|0
1585563300000|2020-03-30 10:15:00|14330.55|14330.55|14303.52|14303.52|14331.02|14331.02|14302.04|14302.04|0
1585563600000|2020-03-30 10:20:00|14303.58|14303.58|14279.36|14279.36|14305.04|14305.04|14278.13|14278.13|0
1585563900000|2020-03-30 10:25:00|14279.34|14279.34|14281.77|14281.77|14282.87|14282.87|14270.78|14270.78|0
1585564200000|2020-03-30 10:30:00|14281.67|14281.67|14284.67|14284.67|14293.28|14293.28|14281.55|14281.55|0
1585564500000|2020-03-30 10:35:00|14284.45|14284.45|14288.95|14288.95|14291.3|14291.3|14280.95|14280.95|0
1585564800000|2020-03-30 10:40:00|14289.09|14289.09|14286.33|14286.33|14293.25|14293.25|14285.71|14285.71|0
1585565100000|2020-03-30 10:45:00|14286.47|14286.47|14265.34|14265.34|14287.39|14287.39|14265.34|14265.34|0
1585565400000|2020-03-30 10:50:00|14265.29|14265.29|14246.24|14246.24|14265.42|14265.42|14246.24|14246.24|0
1585565700000|2020-03-30 10:55:00|14246.39|14246.39|14241.7|14241.7|14246.44|14246.44|14237|14237|0
1585566000000|2020-03-30 11:00:00|14241.75|14241.75|14269.57|14269.57|14271.22|14271.22|14241.19|14241.19|0
1585566300000|2020-03-30 11:05:00|14269.49|14269.49|14275.39|14275.39|14275.64|14275.64|14266.81|14266.81|0
1585566600000|2020-03-30 11:10:00|14275.3|14275.3|14275.83|14275.83|14279.71|14279.71|14273.24|14273.24|0
1585566900000|2020-03-30 11:15:00|14275.96|14275.96|14278.68|14278.68|14278.97|14278.97|14272.47|14272.47|0
1585567200000|2020-03-30 11:20:00|14278.98|14278.98|14283.97|14283.97|14284.12|14284.12|14272.53|14272.53|0
1585567500000|2020-03-30 11:25:00|14283.91|14283.91|14282.2|14282.2|14284.51|14284.51|14276.25|14276.25|0
1585567800000|2020-03-30 11:30:00|14282.09|14282.09|14279.19|14279.19|14283.06|14283.06|14278.26|14278.26|0
1585568100000|2020-03-30 11:35:00|14279.25|14279.25|14289.75|14289.75|14295.01|14295.01|14278.03|14278.03|0
1585568400000|2020-03-30 11:40:00|14289.41|14289.41|14286.72|14286.72|14289.41|14289.41|14278.86|14278.86|0
1585568700000|2020-03-30 11:45:00|14286.61|14286.61|14300.62|14300.62|14300.62|14300.62|14285.36|14285.36|0
1585569000000|2020-03-30 11:50:00|14300.63|14300.63|14310.75|14310.75|14315.74|14315.74|14298.91|14298.91|0
1585569300000|2020-03-30 11:55:00|14310.67|14310.67|14301.42|14301.42|14313.1|14313.1|14301.39|14301.39|0
1585569600000|2020-03-30 12:00:00|14301.35|14301.35|14303.26|14303.26|14305.31|14305.31|14292.2|14292.2|0
1585569900000|2020-03-30 12:05:00|14303.39|14303.39|14352.22|14352.22|14352.75|14352.75|14302.6|14302.6|0
1585570200000|2020-03-30 12:10:00|14352.34|14352.34|14375.11|14375.11|14380.67|14380.67|14352.34|14352.34|0
1585570500000|2020-03-30 12:15:00|14375.24|14375.24|14433.59|14433.59|14433.59|14433.59|14375.17|14375.17|0
1585570800000|2020-03-30 12:20:00|14433.83|14433.83|14478.28|14478.28|14478.28|14478.28|14433.83|14433.83|0
1585571100000|2020-03-30 12:25:00|14478.43|14478.43|14563.37|14563.37|14563.48|14563.48|14478.43|14478.43|0
1585571400000|2020-03-30 12:30:00|14563.23|14563.23|14523.04|14523.04|14563.23|14563.23|14521.9|14521.9|0
1585571700000|2020-03-30 12:35:00|14522.97|14522.97|14536.53|14536.53|14537.53|14537.53|14521.59|14521.59|0
1585572000000|2020-03-30 12:40:00|14536.46|14536.46|14535.1|14535.1|14539.66|14539.66|14533.46|14533.46|0
1585572300000|2020-03-30 12:45:00|14535.19|14535.19|14516.11|14516.11|14536.02|14536.02|14516.11|14516.11|0
1585572600000|2020-03-30 12:50:00|14516.06|14516.06|14494.26|14494.26|14516.06|14516.06|14492.11|14492.11|0
1585572900000|2020-03-30 12:55:00|14494.18|14494.18|14477.65|14477.65|14494.18|14494.18|14475.94|14475.94|0
1585573200000|2020-03-30 13:00:00|14477.72|14477.72|14471.37|14471.37|14479.18|14479.18|14464.37|14464.37|0
1585573500000|2020-03-30 13:05:00|14471.44|14471.44|14462.3|14462.3|14471.44|14471.44|14457.87|14457.87|0
1585573800000|2020-03-30 13:10:00|14462.24|14462.24|14475.98|14475.98|14476.56|14476.56|14461.93|14461.93|0
1585574100000|2020-03-30 13:15:00|14475.88|14475.88|14466.19|14466.19|14477.59|14477.59|14466.09|14466.09|0
1585574400000|2020-03-30 13:20:00|14465.82|14465.82|14472.65|14472.65|14473.71|14473.71|14461.1|14461.1|0
1585574700000|2020-03-30 13:25:00|14472.72|14472.72|14487.5|14487.5|14488.74|14488.74|14472.1|14472.1|0
1585575000000|2020-03-30 13:30:00|14487.27|14487.27|14513.61|14513.61|14515.23|14515.23|14484.7|14484.7|0
1585575300000|2020-03-30 13:35:00|14513.69|14513.69|14485.28|14485.28|14514.4|14514.4|14484.36|14484.36|0
1585575600000|2020-03-30 13:40:00|14485.62|14485.62|14487.64|14487.64|14488.23|14488.23|14476.1|14476.1|0
1585575900000|2020-03-30 13:45:00|14487.71|14487.71|14506.43|14506.43|14507.22|14507.22|14482.02|14482.02|0
1585576200000|2020-03-30 13:50:00|14506.49|14506.49|14518.35|14518.35|14527.35|14527.35|14506.49|14506.49|0
1585576500000|2020-03-30 13:55:00|14518.32|14518.32|14529.91|14529.91|14535.41|14535.41|14518.32|14518.32|0
1585576800000|2020-03-30 14:00:00|14529.78|14529.78|14547.88|14547.88|14548.29|14548.29|14525.51|14525.51|0
1585577100000|2020-03-30 14:05:00|14547.48|14547.48|14544.57|14544.57|14551.31|14551.31|14543.01|14543.01|0
1585577400000|2020-03-30 14:10:00|14544.63|14544.63|14552.38|14552.38|14552.53|14552.53|14538.06|14538.06|0
1585577700000|2020-03-30 14:15:00|14552.63|14552.63|14562.27|14562.27|14564.26|14564.26|14552.59|14552.59|0
1585578000000|2020-03-30 14:20:00|14562.25|14562.25|14590.36|14590.36|14590.6|14590.6|14561.54|14561.54|0
1585578300000|2020-03-30 14:25:00|14590.37|14590.37|14596.82|14596.82|14601.67|14601.67|14586.03|14586.03|0
1585578600000|2020-03-30 14:30:00|14596.8|14596.8|14615.7|14615.7|14616.26|14616.26|14596.58|14596.58|0
1585578900000|2020-03-30 14:35:00|14615.81|14615.81|14623.94|14623.94|14628.5|14628.5|14614.48|14614.48|0
1585579200000|2020-03-30 14:40:00|14623.79|14623.79|14621.39|14621.39|14630.09|14630.09|14618.21|14618.21|0
1585579500000|2020-03-30 14:45:00|14621.2|14621.2|14626.79|14626.79|14628.57|14628.57|14615.16|14615.16|0
1585579800000|2020-03-30 14:50:00|14626.85|14626.85|14616.8|14616.8|14627.12|14627.12|14610.88|14610.88|0
1585580100000|2020-03-30 14:55:00|14616.83|14616.83|14608.92|14608.92|14620.66|14620.66|14608.79|14608.79|0
1585580400000|2020-03-30 15:00:00|14608.98|14608.98|14606.41|14606.41|14608.98|14608.98|14590.56|14590.56|0
1585580700000|2020-03-30 15:05:00|14606.55|14606.55|14614.96|14614.96|14619.93|14619.93|14602.21|14602.21|0
1585581000000|2020-03-30 15:10:00|14614.99|14614.99|14608.28|14608.28|14617.9|14617.9|14605.25|14605.25|0
1585581300000|2020-03-30 15:15:00|14608.06|14608.06|14625.46|14625.46|14625.72|14625.72|14607.38|14607.38|0
1585581600000|2020-03-30 15:20:00|14625.71|14625.71|14637.74|14637.74|14637.74|14637.74|14625.71|14625.71|0
1585581900000|2020-03-30 15:25:00|14637.48|14637.48|14626.89|14626.89|14637.6|14637.6|14623.69|14623.69|0
1585638900000|2020-03-31 07:15:00|14893.66|14893.66|14947.7|14947.7|14948.06|14948.06|14889.8|14889.8|0
1585639200000|2020-03-31 07:20:00|14947.47|14947.47|15065.59|15065.59|15070.98|15070.98|14947.47|14947.47|0
1585639500000|2020-03-31 07:25:00|15065.12|15065.12|15068.57|15068.57|15068.57|15068.57|15051.37|15051.37|0
1585639800000|2020-03-31 07:30:00|15068.21|15068.21|15095.46|15095.46|15109.33|15109.33|15067.41|15067.41|0
1585640100000|2020-03-31 07:35:00|15095.32|15095.32|15068.5|15068.5|15099.12|15099.12|15068.2|15068.2|0
1585640400000|2020-03-31 07:40:00|15069.05|15069.05|15081.83|15081.83|15082.54|15082.54|15068.15|15068.15|0
1585640700000|2020-03-31 07:45:00|15081.61|15081.61|15082.26|15082.26|15091.44|15091.44|15078.56|15078.56|0
1585641000000|2020-03-31 07:50:00|15082.35|15082.35|15072.54|15072.54|15092.21|15092.21|15072.1|15072.1|0
1585641300000|2020-03-31 07:55:00|15072.5|15072.5|15052.78|15052.78|15072.5|15072.5|15049.09|15049.09|0
1585641600000|2020-03-31 08:00:00|15052.89|15052.89|15054.8|15054.8|15058.6|15058.6|15048.1|15048.1|0
1585641900000|2020-03-31 08:05:00|15054.94|15054.94|15056.73|15056.73|15074.48|15074.48|15052.81|15052.81|0
1585642200000|2020-03-31 08:10:00|15056.75|15056.75|15053.66|15053.66|15064.27|15064.27|15052.76|15052.76|0
1585642500000|2020-03-31 08:15:00|15053.57|15053.57|14992.67|14992.67|15053.57|15053.57|14991.54|14991.54|0
1585642800000|2020-03-31 08:20:00|14992.75|14992.75|14980.58|14980.58|14992.75|14992.75|14978.91|14978.91|0
1585643100000|2020-03-31 08:25:00|14980.5|14980.5|14960.14|14960.14|14983.36|14983.36|14956.69|14956.69|0
1585643400000|2020-03-31 08:30:00|14960.3|14960.3|14958.15|14958.15|14963.39|14963.39|14954.52|14954.52|0
1585643700000|2020-03-31 08:35:00|14957.73|14957.73|14932.6|14932.6|14958.32|14958.32|14929.65|14929.65|0
1585644000000|2020-03-31 08:40:00|14932.56|14932.56|14943.47|14943.47|14946.25|14946.25|14932.5|14932.5|0
1585644300000|2020-03-31 08:45:00|14942.9|14942.9|14943.26|14943.26|14944.21|14944.21|14931.83|14931.83|0
1585644600000|2020-03-31 08:50:00|14943.16|14943.16|14939.13|14939.13|14943.53|14943.53|14936.29|14936.29|0
1585644900000|2020-03-31 08:55:00|14939.04|14939.04|14941.85|14941.85|14944|14944|14937.58|14937.58|0
1585645200000|2020-03-31 09:00:00|14941.62|14941.62|14938.06|14938.06|14945.98|14945.98|14937.83|14937.83|0
1585645500000|2020-03-31 09:05:00|14937.31|14937.31|14946.58|14946.58|14946.58|14946.58|14931.26|14931.26|0
1585645800000|2020-03-31 09:10:00|14946.65|14946.65|14945.85|14945.85|14947.78|14947.78|14941.76|14941.76|0
1585646100000|2020-03-31 09:15:00|14945.72|14945.72|14945.94|14945.94|14946.41|14946.41|14938.39|14938.39|0
1585646400000|2020-03-31 09:20:00|14946.1|14946.1|14956.13|14956.13|14956.13|14956.13|14943.73|14943.73|0
1585646700000|2020-03-31 09:25:00|14955.8|14955.8|14979.87|14979.87|14979.87|14979.87|14955.59|14955.59|0
1585647000000|2020-03-31 09:30:00|14980.08|14980.08|15024.34|15024.34|15024.49|15024.49|14980.08|14980.08|0
1585647300000|2020-03-31 09:35:00|15024.4|15024.4|15046.83|15046.83|15046.83|15046.83|15023.51|15023.51|0
1585647600000|2020-03-31 09:40:00|15047|15047|15062.04|15062.04|15062.04|15062.04|15047|15047|0
1585647900000|2020-03-31 09:45:00|15062.25|15062.25|15070.09|15070.09|15070.09|15070.09|15060.96|15060.96|0
1585648200000|2020-03-31 09:50:00|15070.13|15070.13|15076.29|15076.29|15081.17|15081.17|15070.13|15070.13|0
1585648500000|2020-03-31 09:55:00|15075.75|15075.75|15073.2|15073.2|15079.17|15079.17|15073.07|15073.07|0
1585648800000|2020-03-31 10:00:00|15073.29|15073.29|15047.75|15047.75|15075.54|15075.54|15047.69|15047.69|0
1585649100000|2020-03-31 10:05:00|15047.69|15047.69|15038|15038|15048.01|15048.01|15034.15|15034.15|0
1585649400000|2020-03-31 10:10:00|15037.93|15037.93|15035.54|15035.54|15038.02|15038.02|15030.66|15030.66|0
1585649700000|2020-03-31 10:15:00|15035.45|15035.45|15022|15022|15035.65|15035.65|15021.91|15021.91|0
1585650000000|2020-03-31 10:20:00|15021.9|15021.9|14989.27|14989.27|15021.92|15021.92|14988.44|14988.44|0
1585650300000|2020-03-31 10:25:00|14989.13|14989.13|14961.84|14961.84|14989.13|14989.13|14959.36|14959.36|0
1585650600000|2020-03-31 10:30:00|14961.9|14961.9|14947.29|14947.29|14962.54|14962.54|14946.47|14946.47|0
1585650900000|2020-03-31 10:35:00|14947.52|14947.52|14930.66|14930.66|14948.63|14948.63|14928.12|14928.12|0
1585651200000|2020-03-31 10:40:00|14930.64|14930.64|14950.41|14950.41|14950.46|14950.46|14930.28|14930.28|0
1585651500000|2020-03-31 10:45:00|14950.35|14950.35|14965.04|14965.04|14965.04|14965.04|14950.35|14950.35|0
1585651800000|2020-03-31 10:50:00|14965.12|14965.12|14972.05|14972.05|14977.02|14977.02|14964.44|14964.44|0
1585652100000|2020-03-31 10:55:00|14971.89|14971.89|14986.42|14986.42|14987.03|14987.03|14964.95|14964.95|0
1585652400000|2020-03-31 11:00:00|14986.66|14986.66|14978.84|14978.84|14992.54|14992.54|14976.53|14976.53|0
1585652700000|2020-03-31 11:05:00|14979.15|14979.15|14974.75|14974.75|14992.14|14992.14|14974.19|14974.19|0
1585653000000|2020-03-31 11:10:00|14974.8|14974.8|14972.06|14972.06|14980.68|14980.68|14971.58|14971.58|0
1585653300000|2020-03-31 11:15:00|14972.03|14972.03|14985.68|14985.68|14986.07|14986.07|14971.52|14971.52|0
1585653600000|2020-03-31 11:20:00|14985.91|14985.91|14987.1|14987.1|14992.99|14992.99|14984.44|14984.44|0
1585653900000|2020-03-31 11:25:00|14987.33|14987.33|14989.5|14989.5|14990.94|14990.94|14984.52|14984.52|0
1585654200000|2020-03-31 11:30:00|14989.62|14989.62|14993.43|14993.43|14994.33|14994.33|14986.82|14986.82|0
1585654500000|2020-03-31 11:35:00|14993.5|14993.5|14995.02|14995.02|14998.58|14998.58|14993.32|14993.32|0
1585654800000|2020-03-31 11:40:00|14994.94|14994.94|14980.01|14980.01|14995.35|14995.35|14980.01|14980.01|0
1585655100000|2020-03-31 11:45:00|14979.86|14979.86|14966.48|14966.48|14980.33|14980.33|14955.74|14955.74|0
1585655400000|2020-03-31 11:50:00|14966.62|14966.62|14965.21|14965.21|14967.49|14967.49|14963.35|14963.35|0
1585655700000|2020-03-31 11:55:00|14965.17|14965.17|14971.73|14971.73|14972.67|14972.67|14963.3|14963.3|0
1585656000000|2020-03-31 12:00:00|14971.64|14971.64|14956.97|14956.97|14972.14|14972.14|14956.17|14956.17|0
1585656300000|2020-03-31 12:05:00|14956.85|14956.85|14939.27|14939.27|14957.01|14957.01|14935.79|14935.79|0
1585656600000|2020-03-31 12:10:00|14939.08|14939.08|14929.36|14929.36|14942.61|14942.61|14929.36|14929.36|0
1585656900000|2020-03-31 12:15:00|14929.32|14929.32|14923.05|14923.05|14929.77|14929.77|14917.6|14917.6|0
1585657200000|2020-03-31 12:20:00|14922.98|14922.98|14911.19|14911.19|14923.8|14923.8|14909.88|14909.88|0
1585657500000|2020-03-31 12:25:00|14911.01|14911.01|14929.48|14929.48|14933.62|14933.62|14910.46|14910.46|0
1585657800000|2020-03-31 12:30:00|14929.79|14929.79|14950.52|14950.52|14956.29|14956.29|14929.79|14929.79|0
1585658100000|2020-03-31 12:35:00|14950.45|14950.45|14924.99|14924.99|14950.45|14950.45|14924.64|14924.64|0
1585658400000|2020-03-31 12:40:00|14925.03|14925.03|14939.67|14939.67|14939.67|14939.67|14923.75|14923.75|0
1585658700000|2020-03-31 12:45:00|14939.43|14939.43|14943.12|14943.12|14943.12|14943.12|14935.26|14935.26|0
1585659000000|2020-03-31 12:50:00|14943.08|14943.08|14946.22|14946.22|14946.5|14946.5|14938.58|14938.58|0
1585659300000|2020-03-31 12:55:00|14946.63|14946.63|14963.86|14963.86|14964.12|14964.12|14943.25|14943.25|0
1585659600000|2020-03-31 13:00:00|14963.74|14963.74|14968.11|14968.11|14971.68|14971.68|14961.81|14961.81|0
1585659900000|2020-03-31 13:05:00|14968.06|14968.06|14971.63|14971.63|14971.63|14971.63|14961.05|14961.05|0
1585660200000|2020-03-31 13:10:00|14971.75|14971.75|14964.41|14964.41|14978.08|14978.08|14963.44|14963.44|0
1585660500000|2020-03-31 13:15:00|14963.76|14963.76|14959.48|14959.48|14965.95|14965.95|14954.91|14954.91|0
1585660800000|2020-03-31 13:20:00|14959.5|14959.5|14953.92|14953.92|14960.3|14960.3|14953.55|14953.55|0
1585661100000|2020-03-31 13:25:00|14953.46|14953.46|14949.3|14949.3|14953.87|14953.87|14944.38|14944.38|0
1585661400000|2020-03-31 13:30:00|14949.27|14949.27|14972.76|14972.76|14972.76|14972.76|14946.99|14946.99|0
1585661700000|2020-03-31 13:35:00|14972.83|14972.83|14970.42|14970.42|14980.82|14980.82|14966.52|14966.52|0
1585662000000|2020-03-31 13:40:00|14970.28|14970.28|14976.89|14976.89|14985.73|14985.73|14970.28|14970.28|0
1585662300000|2020-03-31 13:45:00|14976.87|14976.87|14953.76|14953.76|14977.34|14977.34|14953.05|14953.05|0
1585662600000|2020-03-31 13:50:00|14953.58|14953.58|14943.51|14943.51|14953.58|14953.58|14939.32|14939.32|0
1585662900000|2020-03-31 13:55:00|14943.54|14943.54|14936.96|14936.96|14948.85|14948.85|14936.96|14936.96|0
1585663200000|2020-03-31 14:00:00|14936.9|14936.9|14947.35|14947.35|14951.7|14951.7|14936.33|14936.33|0
1585663500000|2020-03-31 14:05:00|14947.38|14947.38|14950.37|14950.37|14954.66|14954.66|14946.59|14946.59|0
1585663800000|2020-03-31 14:10:00|14950.25|14950.25|14993.07|14993.07|14993.07|14993.07|14950.25|14950.25|0
1585664100000|2020-03-31 14:15:00|14993.08|14993.08|15018.14|15018.14|15018.93|15018.93|14992.18|14992.18|0
1585664400000|2020-03-31 14:20:00|15018.21|15018.21|15053.32|15053.32|15053.78|15053.78|15017.53|15017.53|0
1585664700000|2020-03-31 14:25:00|15053.38|15053.38|15044.6|15044.6|15053.67|15053.67|15040.18|15040.18|0
1585665000000|2020-03-31 14:30:00|15044.66|15044.66|15051.03|15051.03|15055.37|15055.37|15042.53|15042.53|0
1585665300000|2020-03-31 14:35:00|15050.76|15050.76|15065.7|15065.7|15067.54|15067.54|15049.53|15049.53|0
1585665600000|2020-03-31 14:40:00|15065.58|15065.58|15053.95|15053.95|15067.86|15067.86|15053.83|15053.83|0
1585665900000|2020-03-31 14:45:00|15053.92|15053.92|15038.47|15038.47|15057.28|15057.28|15038.47|15038.47|0
1585666200000|2020-03-31 14:50:00|15038.33|15038.33|15017.99|15017.99|15038.79|15038.79|15017.99|15017.99|0
1585666500000|2020-03-31 14:55:00|15017.92|15017.92|15006.14|15006.14|15018.09|15018.09|15004.2|15004.2|0
1585666800000|2020-03-31 15:00:00|15006.13|15006.13|14992.81|14992.81|15006.34|15006.34|14991.99|14991.99|0
1585667100000|2020-03-31 15:05:00|14992.69|14992.69|14997.55|14997.55|15002.31|15002.31|14992.44|14992.44|0
1585667400000|2020-03-31 15:10:00|14997.46|14997.46|14995.89|14995.89|14999.82|14999.82|14992.46|14992.46|0
1585667700000|2020-03-31 15:15:00|14995.87|14995.87|14985.36|14985.36|14999.46|14999.46|14977.17|14977.17|0
1585668000000|2020-03-31 15:20:00|14985.44|14985.44|14977.49|14977.49|14993.82|14993.82|14973.47|14973.47|0
1585668300000|2020-03-31 15:25:00|14977.45|14977.45|15049.32|15049.32|15049.85|15049.85|14972.55|14972.55|0
1585725300000|2020-04-01 07:15:00|14753.63|14753.63|14675.37|14675.37|14753.63|14753.63|14673.57|14673.57|0
1585725600000|2020-04-01 07:20:00|14675.46|14675.46|14627.94|14627.94|14675.88|14675.88|14627.8|14627.8|0
1585725900000|2020-04-01 07:25:00|14628.1|14628.1|14585.62|14585.62|14634.36|14634.36|14582.85|14582.85|0
1585726200000|2020-04-01 07:30:00|14585.7|14585.7|14573.29|14573.29|14592.05|14592.05|14572.53|14572.53|0
1585726500000|2020-04-01 07:35:00|14573.39|14573.39|14591.27|14591.27|14591.29|14591.29|14565.59|14565.59|0
1585726800000|2020-04-01 07:40:00|14591.38|14591.38|14603.72|14603.72|14608.26|14608.26|14591.15|14591.15|0
1585727100000|2020-04-01 07:45:00|14603.77|14603.77|14593.89|14593.89|14606.9|14606.9|14591.29|14591.29|0
1585727400000|2020-04-01 07:50:00|14594.06|14594.06|14632.2|14632.2|14632.89|14632.89|14591.41|14591.41|0
1585727700000|2020-04-01 07:55:00|14632.23|14632.23|14628.8|14628.8|14632.49|14632.49|14624.2|14624.2|0
1585728000000|2020-04-01 08:00:00|14628.74|14628.74|14629.4|14629.4|14643.89|14643.89|14625.36|14625.36|0
1585728300000|2020-04-01 08:05:00|14629.28|14629.28|14639.09|14639.09|14645.36|14645.36|14618.46|14618.46|0
1585728600000|2020-04-01 08:10:00|14639.03|14639.03|14660.72|14660.72|14662.83|14662.83|14634.23|14634.23|0
1585728900000|2020-04-01 08:15:00|14660.47|14660.47|14652.44|14652.44|14660.57|14660.57|14639.89|14639.89|0
1585729200000|2020-04-01 08:20:00|14652.36|14652.36|14657.91|14657.91|14658.04|14658.04|14643.88|14643.88|0
1585729500000|2020-04-01 08:25:00|14658.57|14658.57|14661.31|14661.31|14678.5|14678.5|14658.57|14658.57|0
1585729800000|2020-04-01 08:30:00|14661.33|14661.33|14657.92|14657.92|14662.51|14662.51|14655.04|14655.04|0
1585730100000|2020-04-01 08:35:00|14657.81|14657.81|14634.77|14634.77|14660.68|14660.68|14634.72|14634.72|0
1585730400000|2020-04-01 08:40:00|14634.69|14634.69|14634.34|14634.34|14635.13|14635.13|14630.15|14630.15|0
1585730700000|2020-04-01 08:45:00|14634.37|14634.37|14655.41|14655.41|14655.46|14655.46|14633.36|14633.36|0
1585731000000|2020-04-01 08:50:00|14655.37|14655.37|14644.49|14644.49|14655.47|14655.47|14638.94|14638.94|0
1585731300000|2020-04-01 08:55:00|14644.43|14644.43|14644.54|14644.54|14646.75|14646.75|14639.92|14639.92|0
1585731600000|2020-04-01 09:00:00|14644.78|14644.78|14647.77|14647.77|14652.29|14652.29|14644.5|14644.5|0
1585731900000|2020-04-01 09:05:00|14647.78|14647.78|14647.45|14647.45|14652.61|14652.61|14644.76|14644.76|0
1585732200000|2020-04-01 09:10:00|14647.72|14647.72|14645.18|14645.18|14657.63|14657.63|14644.21|14644.21|0
1585732500000|2020-04-01 09:15:00|14645.26|14645.26|14622.88|14622.88|14645.55|14645.55|14622.72|14622.72|0
1585732800000|2020-04-01 09:20:00|14623.03|14623.03|14622.46|14622.46|14623.9|14623.9|14612.43|14612.43|0
1585733100000|2020-04-01 09:25:00|14622.42|14622.42|14618.88|14618.88|14625.08|14625.08|14617.18|14617.18|0
1585733400000|2020-04-01 09:30:00|14619.05|14619.05|14624.84|14624.84|14624.84|14624.84|14619.01|14619.01|0
1585733700000|2020-04-01 09:35:00|14624.87|14624.87|14623.89|14623.89|14627.83|14627.83|14620.12|14620.12|0
1585734000000|2020-04-01 09:40:00|14623.86|14623.86|14626.55|14626.55|14629.11|14629.11|14622.95|14622.95|0
1585734300000|2020-04-01 09:45:00|14626.43|14626.43|14640.6|14640.6|14640.85|14640.85|14625|14625|0
1585734600000|2020-04-01 09:50:00|14640.59|14640.59|14673.25|14673.25|14673.39|14673.39|14640.59|14640.59|0
1585734900000|2020-04-01 09:55:00|14673.09|14673.09|14665.03|14665.03|14676.89|14676.89|14664.95|14664.95|0
1585735200000|2020-04-01 10:00:00|14664.62|14664.62|14670.96|14670.96|14673.06|14673.06|14664.62|14664.62|0
1585735500000|2020-04-01 10:05:00|14671.02|14671.02|14671.91|14671.91|14682.06|14682.06|14671.02|14671.02|0
1585735800000|2020-04-01 10:10:00|14671.88|14671.88|14655.05|14655.05|14671.88|14671.88|14654.31|14654.31|0
1585736100000|2020-04-01 10:15:00|14654.98|14654.98|14658.73|14658.73|14659.3|14659.3|14653.35|14653.35|0
1585736400000|2020-04-01 10:20:00|14658.79|14658.79|14636.07|14636.07|14659.02|14659.02|14634.46|14634.46|0
1585736700000|2020-04-01 10:25:00|14636.09|14636.09|14631.56|14631.56|14640.04|14640.04|14630.49|14630.49|0
1585737000000|2020-04-01 10:30:00|14631.48|14631.48|14617.24|14617.24|14633.41|14633.41|14616.38|14616.38|0
1585737300000|2020-04-01 10:35:00|14617.29|14617.29|14599.16|14599.16|14620.07|14620.07|14599.16|14599.16|0
1585737600000|2020-04-01 10:40:00|14598.87|14598.87|14568.5|14568.5|14599.3|14599.3|14568.5|14568.5|0
1585737900000|2020-04-01 10:45:00|14568.42|14568.42|14579.4|14579.4|14580.84|14580.84|14562.07|14562.07|0
1585738200000|2020-04-01 10:50:00|14579.5|14579.5|14594.85|14594.85|14595|14595|14579.42|14579.42|0
1585738500000|2020-04-01 10:55:00|14594.93|14594.93|14665.37|14665.37|14665.37|14665.37|14593.82|14593.82|0
1585738800000|2020-04-01 11:00:00|14665.34|14665.34|14660.78|14660.78|14666.58|14666.58|14632.66|14632.66|0
1585739100000|2020-04-01 11:05:00|14660.82|14660.82|14647.19|14647.19|14665.15|14665.15|14647.19|14647.19|0
1585739400000|2020-04-01 11:10:00|14647.2|14647.2|14636.77|14636.77|14647.2|14647.2|14632.72|14632.72|0
1585739700000|2020-04-01 11:15:00|14637.06|14637.06|14641.04|14641.04|14643.75|14643.75|14637|14637|0
1585740000000|2020-04-01 11:20:00|14641.06|14641.06|14629.52|14629.52|14641.21|14641.21|14625.15|14625.15|0
1585740300000|2020-04-01 11:25:00|14629.3|14629.3|14626.41|14626.41|14629.37|14629.37|14620.69|14620.69|0
1585740600000|2020-04-01 11:30:00|14626.46|14626.46|14650.84|14650.84|14650.89|14650.89|14626.46|14626.46|0
1585740900000|2020-04-01 11:35:00|14650.54|14650.54|14659.43|14659.43|14660.69|14660.69|14650.25|14650.25|0
1585741200000|2020-04-01 11:40:00|14659.35|14659.35|14646.55|14646.55|14659.5|14659.5|14646.55|14646.55|0
1585741500000|2020-04-01 11:45:00|14646.47|14646.47|14632.08|14632.08|14646.47|14646.47|14630.51|14630.51|0
1585741800000|2020-04-01 11:50:00|14632.26|14632.26|14627.4|14627.4|14635.14|14635.14|14627.27|14627.27|0
1585742100000|2020-04-01 11:55:00|14627.41|14627.41|14616.77|14616.77|14628.46|14628.46|14615.53|14615.53|0
1585742400000|2020-04-01 12:00:00|14616.62|14616.62|14602.35|14602.35|14616.79|14616.79|14601.86|14601.86|0
1585742700000|2020-04-01 12:05:00|14602.28|14602.28|14593.39|14593.39|14602.39|14602.39|14593.34|14593.34|0
1585743000000|2020-04-01 12:10:00|14593.28|14593.28|14581.31|14581.31|14594.6|14594.6|14580.9|14580.9|0
1585743300000|2020-04-01 12:15:00|14581.34|14581.34|14598.95|14598.95|14598.95|14598.95|14581.34|14581.34|0
1585743600000|2020-04-01 12:20:00|14598.9|14598.9|14588.96|14588.96|14602.91|14602.91|14588.7|14588.7|0
1585743900000|2020-04-01 12:25:00|14589.13|14589.13|14600.51|14600.51|14600.77|14600.77|14585.93|14585.93|0
1585744200000|2020-04-01 12:30:00|14600.49|14600.49|14592.45|14592.45|14601.72|14601.72|14587.04|14587.04|0
1585744500000|2020-04-01 12:35:00|14592.56|14592.56|14588.88|14588.88|14596.58|14596.58|14588.57|14588.57|0
1585744800000|2020-04-01 12:40:00|14589|14589|14596.73|14596.73|14597.22|14597.22|14588.94|14588.94|0
1585745100000|2020-04-01 12:45:00|14596.79|14596.79|14592.59|14592.59|14601.4|14601.4|14591.48|14591.48|0
1585745400000|2020-04-01 12:50:00|14592.66|14592.66|14601.35|14601.35|14602.79|14602.79|14592.52|14592.52|0
1585745700000|2020-04-01 12:55:00|14601.43|14601.43|14588.31|14588.31|14601.54|14601.54|14588.3|14588.3|0
1585746000000|2020-04-01 13:00:00|14588.27|14588.27|14577.06|14577.06|14590|14590|14575.75|14575.75|0
1585746300000|2020-04-01 13:05:00|14577.05|14577.05|14582.27|14582.27|14584.28|14584.28|14573.05|14573.05|0
1585746600000|2020-04-01 13:10:00|14582.44|14582.44|14573.32|14573.32|14582.44|14582.44|14569.94|14569.94|0
1585746900000|2020-04-01 13:15:00|14573.23|14573.23|14566.45|14566.45|14578.29|14578.29|14565.34|14565.34|0
1585747200000|2020-04-01 13:20:00|14566.41|14566.41|14561.3|14561.3|14566.82|14566.82|14560.03|14560.03|0
1585747500000|2020-04-01 13:25:00|14561.35|14561.35|14560.06|14560.06|14561.47|14561.47|14551.06|14551.06|0
1585747800000|2020-04-01 13:30:00|14560.08|14560.08|14567.92|14567.92|14571.26|14571.26|14557.25|14557.25|0
1585748100000|2020-04-01 13:35:00|14567.8|14567.8|14593.56|14593.56|14597.18|14597.18|14567.06|14567.06|0
1585748400000|2020-04-01 13:40:00|14593.73|14593.73|14611.42|14611.42|14617.87|14617.87|14592.88|14592.88|0
1585748700000|2020-04-01 13:45:00|14611.2|14611.2|14604.51|14604.51|14612.85|14612.85|14600.74|14600.74|0
1585749000000|2020-04-01 13:50:00|14604.46|14604.46|14586.93|14586.93|14604.46|14604.46|14586.8|14586.8|0
1585749300000|2020-04-01 13:55:00|14586.85|14586.85|14586.1|14586.1|14586.85|14586.85|14574.19|14574.19|0
1585749600000|2020-04-01 14:00:00|14586.43|14586.43|14562.78|14562.78|14589.61|14589.61|14562.78|14562.78|0
1585749900000|2020-04-01 14:05:00|14562.77|14562.77|14574.85|14574.85|14577.63|14577.63|14557.87|14557.87|0
1585750200000|2020-04-01 14:10:00|14574.92|14574.92|14562.57|14562.57|14576.91|14576.91|14561.41|14561.41|0
1585750500000|2020-04-01 14:15:00|14562.46|14562.46|14576.98|14576.98|14588.42|14588.42|14562.41|14562.41|0
1585750800000|2020-04-01 14:20:00|14577.02|14577.02|14577.27|14577.27|14585.87|14585.87|14574.01|14574.01|0
1585751100000|2020-04-01 14:25:00|14577.03|14577.03|14592.97|14592.97|14593.15|14593.15|14577.03|14577.03|0
1585751400000|2020-04-01 14:30:00|14593.06|14593.06|14608.74|14608.74|14610.31|14610.31|14588.2|14588.2|0
1585751700000|2020-04-01 14:35:00|14608.88|14608.88|14593.93|14593.93|14611.91|14611.91|14593.93|14593.93|0
1585752000000|2020-04-01 14:40:00|14593.87|14593.87|14587.23|14587.23|14597.42|14597.42|14586.99|14586.99|0
1585752300000|2020-04-01 14:45:00|14587.11|14587.11|14588.99|14588.99|14590.98|14590.98|14584.4|14584.4|0
1585752600000|2020-04-01 14:50:00|14589.1|14589.1|14577.9|14577.9|14589.4|14589.4|14577.9|14577.9|0
1585752900000|2020-04-01 14:55:00|14577.71|14577.71|14550.21|14550.21|14577.71|14577.71|14550.21|14550.21|0
1585753200000|2020-04-01 15:00:00|14550.3|14550.3|14568.46|14568.46|14568.63|14568.63|14546.44|14546.44|0
1585753500000|2020-04-01 15:05:00|14568.33|14568.33|14571.72|14571.72|14572.39|14572.39|14564.6|14564.6|0
1585753800000|2020-04-01 15:10:00|14571.67|14571.67|14572.7|14572.7|14575.53|14575.53|14566.61|14566.61|0
1585754100000|2020-04-01 15:15:00|14572.79|14572.79|14556.1|14556.1|14572.83|14572.83|14555.95|14555.95|0
1585754400000|2020-04-01 15:20:00|14556.01|14556.01|14520.93|14520.93|14559.32|14559.32|14520.93|14520.93|0
1585754700000|2020-04-01 15:25:00|14520.92|14520.92|14464.67|14464.67|14521.84|14521.84|14464.58|14464.58|0
1585811700000|2020-04-02 07:15:00|14528.44|14528.44|14528.85|14528.85|14530.66|14530.66|14511.07|14511.07|0
1585812000000|2020-04-02 07:20:00|14528.7|14528.7|14541.92|14541.92|14544.17|14544.17|14526.66|14526.66|0
1585812300000|2020-04-02 07:25:00|14541.88|14541.88|14525.13|14525.13|14543.66|14543.66|14521.56|14521.56|0
1585812600000|2020-04-02 07:30:00|14523.86|14523.86|14470.08|14470.08|14528.73|14528.73|14470.08|14470.08|0
1585812900000|2020-04-02 07:35:00|14470.01|14470.01|14468.91|14468.91|14470.5|14470.5|14453.79|14453.79|0
1585813200000|2020-04-02 07:40:00|14469|14469|14476.83|14476.83|14480.2|14480.2|14469|14469|0
1585813500000|2020-04-02 07:45:00|14476.67|14476.67|14467.6|14467.6|14480.56|14480.56|14465.6|14465.6|0
1585813800000|2020-04-02 07:50:00|14467.84|14467.84|14494.88|14494.88|14494.93|14494.93|14460.35|14460.35|0
1585814100000|2020-04-02 07:55:00|14494.6|14494.6|14507.1|14507.1|14511.53|14511.53|14492.91|14492.91|0
1585814400000|2020-04-02 08:00:00|14507.18|14507.18|14547.74|14547.74|14548.27|14548.27|14507.18|14507.18|0
1585814700000|2020-04-02 08:05:00|14547.86|14547.86|14548.8|14548.8|14549.68|14549.68|14529.44|14529.44|0
1585815000000|2020-04-02 08:10:00|14548.88|14548.88|14537.22|14537.22|14554.82|14554.82|14536.75|14536.75|0
1585815300000|2020-04-02 08:15:00|14537.27|14537.27|14537.57|14537.57|14538.47|14538.47|14529.27|14529.27|0
1585815600000|2020-04-02 08:20:00|14538.01|14538.01|14518.71|14518.71|14542.75|14542.75|14518.71|14518.71|0
1585815900000|2020-04-02 08:25:00|14518.52|14518.52|14486.29|14486.29|14518.92|14518.92|14478.48|14478.48|0
1585816200000|2020-04-02 08:30:00|14486.38|14486.38|14506.92|14506.92|14508.08|14508.08|14485.53|14485.53|0
1585816500000|2020-04-02 08:35:00|14507|14507|14514.58|14514.58|14516.71|14516.71|14507|14507|0
1585816800000|2020-04-02 08:40:00|14514.47|14514.47|14517.55|14517.55|14517.55|14517.55|14507.04|14507.04|0
1585817100000|2020-04-02 08:45:00|14517.46|14517.46|14526.9|14526.9|14526.9|14526.9|14517.46|14517.46|0
1585817400000|2020-04-02 08:50:00|14527.05|14527.05|14531.79|14531.79|14535.81|14535.81|14526.33|14526.33|0
1585817700000|2020-04-02 08:55:00|14531.84|14531.84|14540.52|14540.52|14541.16|14541.16|14529.19|14529.19|0
1585818000000|2020-04-02 09:00:00|14540.78|14540.78|14545.7|14545.7|14549.34|14549.34|14539.76|14539.76|0
1585818300000|2020-04-02 09:05:00|14545.51|14545.51|14541.4|14541.4|14545.56|14545.56|14540.27|14540.27|0
1585818600000|2020-04-02 09:10:00|14541.53|14541.53|14539.06|14539.06|14542.43|14542.43|14536.42|14536.42|0
1585818900000|2020-04-02 09:15:00|14539.41|14539.41|14541.07|14541.07|14541.78|14541.78|14536.07|14536.07|0
1585819200000|2020-04-02 09:20:00|14541.26|14541.26|14536.7|14536.7|14542.15|14542.15|14536.07|14536.07|0
1585819500000|2020-04-02 09:25:00|14536.39|14536.39|14529.53|14529.53|14536.4|14536.4|14527.77|14527.77|0
1585819800000|2020-04-02 09:30:00|14529.5|14529.5|14524.96|14524.96|14532.99|14532.99|14524.36|14524.36|0
1585820100000|2020-04-02 09:35:00|14525.02|14525.02|14479.14|14479.14|14525.2|14525.2|14478.71|14478.71|0
1585820400000|2020-04-02 09:40:00|14479.03|14479.03|14458.08|14458.08|14479.03|14479.03|14452.73|14452.73|0
1585820700000|2020-04-02 09:45:00|14458.01|14458.01|14458.23|14458.23|14459.36|14459.36|14455.37|14455.37|0
1585821000000|2020-04-02 09:50:00|14458.1|14458.1|14457.54|14457.54|14458.77|14458.77|14449.89|14449.89|0
1585821300000|2020-04-02 09:55:00|14457.66|14457.66|14443.36|14443.36|14460.08|14460.08|14443.36|14443.36|0
1585821600000|2020-04-02 10:00:00|14443.51|14443.51|14426.63|14426.63|14443.77|14443.77|14426.63|14426.63|0
1585821900000|2020-04-02 10:05:00|14426.39|14426.39|14428.05|14428.05|14430.85|14430.85|14424.46|14424.46|0
1585822200000|2020-04-02 10:10:00|14427.99|14427.99|14425.04|14425.04|14428.15|14428.15|14424.74|14424.74|0
1585822500000|2020-04-02 10:15:00|14425.15|14425.15|14416.35|14416.35|14426.15|14426.15|14415.83|14415.83|0
1585822800000|2020-04-02 10:20:00|14416.4|14416.4|14415.81|14415.81|14418.9|14418.9|14415.33|14415.33|0
1585823100000|2020-04-02 10:25:00|14415.92|14415.92|14418.06|14418.06|14424.8|14424.8|14415.28|14415.28|0
1585823400000|2020-04-02 10:30:00|14418.37|14418.37|14419.67|14419.67|14421.07|14421.07|14415.27|14415.27|0
1585823700000|2020-04-02 10:35:00|14419.57|14419.57|14413.46|14413.46|14423.31|14423.31|14411.91|14411.91|0
1585824000000|2020-04-02 10:40:00|14413.37|14413.37|14420.97|14420.97|14421.85|14421.85|14411.07|14411.07|0
1585824300000|2020-04-02 10:45:00|14420.92|14420.92|14420.48|14420.48|14422.37|14422.37|14418.49|14418.49|0
1585824600000|2020-04-02 10:50:00|14420.53|14420.53|14427.5|14427.5|14428.22|14428.22|14420.43|14420.43|0
1585824900000|2020-04-02 10:55:00|14427.43|14427.43|14457.93|14457.93|14457.93|14457.93|14426.82|14426.82|0
1585825200000|2020-04-02 11:00:00|14457.97|14457.97|14450.22|14450.22|14470.76|14470.76|14449.61|14449.61|0
1585825500000|2020-04-02 11:05:00|14450.4|14450.4|14447.55|14447.55|14454.64|14454.64|14447.1|14447.1|0
1585825800000|2020-04-02 11:10:00|14447.92|14447.92|14447.42|14447.42|14450|14450|14444.8|14444.8|0
1585826100000|2020-04-02 11:15:00|14447.86|14447.86|14459.74|14459.74|14459.8|14459.8|14447.86|14447.86|0
1585826400000|2020-04-02 11:20:00|14459.72|14459.72|14461.08|14461.08|14464.1|14464.1|14459.45|14459.45|0
1585826700000|2020-04-02 11:25:00|14461.26|14461.26|14463.58|14463.58|14467.28|14467.28|14461.25|14461.25|0
1585827000000|2020-04-02 11:30:00|14463.69|14463.69|14458.93|14458.93|14463.69|14463.69|14450.2|14450.2|0
1585827300000|2020-04-02 11:35:00|14458.99|14458.99|14473.59|14473.59|14475.6|14475.6|14458.88|14458.88|0
1585827600000|2020-04-02 11:40:00|14473.34|14473.34|14471.55|14471.55|14476.29|14476.29|14470.79|14470.79|0
1585827900000|2020-04-02 11:45:00|14471.6|14471.6|14480.96|14480.96|14482.33|14482.33|14471.47|14471.47|0
1585828200000|2020-04-02 11:50:00|14481.09|14481.09|14480.61|14480.61|14485.2|14485.2|14480.1|14480.1|0
1585828500000|2020-04-02 11:55:00|14480.93|14480.93|14483.62|14483.62|14484.72|14484.72|14475.86|14475.86|0
1585828800000|2020-04-02 12:00:00|14483.47|14483.47|14484.87|14484.87|14485.81|14485.81|14480.82|14480.82|0
1585829100000|2020-04-02 12:05:00|14485.08|14485.08|14476.07|14476.07|14485.47|14485.47|14475.9|14475.9|0
1585829400000|2020-04-02 12:10:00|14476.08|14476.08|14480.78|14480.78|14480.84|14480.84|14472.78|14472.78|0
1585829700000|2020-04-02 12:15:00|14480.76|14480.76|14483.65|14483.65|14487.24|14487.24|14480.12|14480.12|0
1585830000000|2020-04-02 12:20:00|14483.62|14483.62|14477.34|14477.34|14487.57|14487.57|14477.34|14477.34|0
1585830300000|2020-04-02 12:25:00|14477.04|14477.04|14473.02|14473.02|14477.67|14477.67|14469.39|14469.39|0
1585830600000|2020-04-02 12:30:00|14472.84|14472.84|14460.24|14460.24|14473.23|14473.23|14460.12|14460.12|0
1585830900000|2020-04-02 12:35:00|14459.97|14459.97|14418.59|14418.59|14460.08|14460.08|14415.03|14415.03|0
1585831200000|2020-04-02 12:40:00|14418.6|14418.6|14421.24|14421.24|14421.24|14421.24|14407.27|14407.27|0
1585831500000|2020-04-02 12:45:00|14421.39|14421.39|14430.2|14430.2|14430.2|14430.2|14420.81|14420.81|0
1585831800000|2020-04-02 12:50:00|14430.55|14430.55|14451.44|14451.44|14455.64|14455.64|14429.81|14429.81|0
1585832100000|2020-04-02 12:55:00|14451.46|14451.46|14490.97|14490.97|14496.03|14496.03|14450.06|14450.06|0
1585832400000|2020-04-02 13:00:00|14491.38|14491.38|14503.53|14503.53|14513.44|14513.44|14491.38|14491.38|0
1585832700000|2020-04-02 13:05:00|14503.78|14503.78|14488.22|14488.22|14512.93|14512.93|14488.17|14488.17|0
1585833000000|2020-04-02 13:10:00|14488.21|14488.21|14458.19|14458.19|14490.39|14490.39|14457.24|14457.24|0
1585833300000|2020-04-02 13:15:00|14458.37|14458.37|14449.29|14449.29|14468.98|14468.98|14448.37|14448.37|0
1585833600000|2020-04-02 13:20:00|14449.26|14449.26|14451.29|14451.29|14461.05|14461.05|14448.21|14448.21|0
1585833900000|2020-04-02 13:25:00|14451.47|14451.47|14416.99|14416.99|14451.61|14451.61|14412.91|14412.91|0
1585834200000|2020-04-02 13:30:00|14416.91|14416.91|14439.28|14439.28|14441.49|14441.49|14408|14408|0
1585834500000|2020-04-02 13:35:00|14439.43|14439.43|14451.59|14451.59|14451.59|14451.59|14439.3|14439.3|0
1585834800000|2020-04-02 13:40:00|14451.43|14451.43|14444.35|14444.35|14456.5|14456.5|14440.14|14440.14|0
1585835100000|2020-04-02 13:45:00|14444.32|14444.32|14424.83|14424.83|14447.7|14447.7|14424.83|14424.83|0
1585835400000|2020-04-02 13:50:00|14424.89|14424.89|14419.42|14419.42|14439.32|14439.32|14416.75|14416.75|0
1585835700000|2020-04-02 13:55:00|14419.31|14419.31|14436.09|14436.09|14436.16|14436.16|14419.19|14419.19|0
1585836000000|2020-04-02 14:00:00|14435.99|14435.99|14439.49|14439.49|14443.75|14443.75|14433.64|14433.64|0
1585836300000|2020-04-02 14:05:00|14439.54|14439.54|14442.5|14442.5|14442.5|14442.5|14425.35|14425.35|0
1585836600000|2020-04-02 14:10:00|14443.26|14443.26|14438.42|14438.42|14454.35|14454.35|14435.86|14435.86|0
1585836900000|2020-04-02 14:15:00|14438.56|14438.56|14414.67|14414.67|14438.74|14438.74|14407.91|14407.91|0
1585837200000|2020-04-02 14:20:00|14414.73|14414.73|14408.97|14408.97|14418.07|14418.07|14407.25|14407.25|0
1585837500000|2020-04-02 14:25:00|14409.03|14409.03|14437.26|14437.26|14437.45|14437.45|14408.6|14408.6|0
1585837800000|2020-04-02 14:30:00|14437.2|14437.2|14485.4|14485.4|14487.01|14487.01|14436.37|14436.37|0
1585838100000|2020-04-02 14:35:00|14485.57|14485.57|14539.3|14539.3|14547.8|14547.8|14485.42|14485.42|0
1585838400000|2020-04-02 14:40:00|14539.33|14539.33|14516.67|14516.67|14543.4|14543.4|14516.66|14516.66|0
1585838700000|2020-04-02 14:45:00|14516.61|14516.61|14491.05|14491.05|14521.65|14521.65|14490.22|14490.22|0
1585839000000|2020-04-02 14:50:00|14491.19|14491.19|14462.4|14462.4|14491.36|14491.36|14460.85|14460.85|0
1585839300000|2020-04-02 14:55:00|14462.28|14462.28|14474.98|14474.98|14475.72|14475.72|14461.52|14461.52|0
1585839600000|2020-04-02 15:00:00|14474.84|14474.84|14452.03|14452.03|14475.36|14475.36|14449.3|14449.3|0
1585839900000|2020-04-02 15:05:00|14451.97|14451.97|14415.14|14415.14|14454.8|14454.8|14415.01|14415.01|0
1585840200000|2020-04-02 15:10:00|14414.94|14414.94|14398.01|14398.01|14414.94|14414.94|14394.24|14394.24|0
1585840500000|2020-04-02 15:15:00|14397.97|14397.97|14399.29|14399.29|14407.78|14407.78|14390.33|14390.33|0
1585840800000|2020-04-02 15:20:00|14398.93|14398.93|14390.72|14390.72|14417.37|14417.37|14388.35|14388.35|0
1585841100000|2020-04-02 15:25:00|14390.74|14390.74|14416.18|14416.18|14417.96|14417.96|14378.05|14378.05|0
1585898100000|2020-04-03 07:15:00|14325.86|14325.86|14306.81|14306.81|14325.88|14325.88|14282.27|14282.27|0
1585898400000|2020-04-03 07:20:00|14307.7|14307.7|14305.64|14305.64|14309.86|14309.86|14283.94|14283.94|0
1585898700000|2020-04-03 07:25:00|14305.67|14305.67|14361.31|14361.31|14361.44|14361.44|14304.98|14304.98|0
1585899000000|2020-04-03 07:30:00|14361.03|14361.03|14386.93|14386.93|14387.11|14387.11|14348.6|14348.6|0
1585899300000|2020-04-03 07:35:00|14387.34|14387.34|14406.64|14406.64|14408.39|14408.39|14387.34|14387.34|0
1585899600000|2020-04-03 07:40:00|14406.72|14406.72|14423.78|14423.78|14425.84|14425.84|14400.11|14400.11|0
1585899900000|2020-04-03 07:45:00|14423.69|14423.69|14412.08|14412.08|14424.51|14424.51|14411.92|14411.92|0
1585900200000|2020-04-03 07:50:00|14412.34|14412.34|14397.03|14397.03|14425.6|14425.6|14396.68|14396.68|0
1585900500000|2020-04-03 07:55:00|14394.85|14394.85|14378.5|14378.5|14394.85|14394.85|14378.23|14378.23|0
1585900800000|2020-04-03 08:00:00|14378.54|14378.54|14357.71|14357.71|14385.03|14385.03|14357.12|14357.12|0
1585901100000|2020-04-03 08:05:00|14357.51|14357.51|14322.88|14322.88|14362.6|14362.6|14308.08|14308.08|0
1585901400000|2020-04-03 08:10:00|14322.96|14322.96|14305.69|14305.69|14329.82|14329.82|14302.18|14302.18|0
1585901700000|2020-04-03 08:15:00|14305.81|14305.81|14305.87|14305.87|14315.02|14315.02|14303.86|14303.86|0
1585902000000|2020-04-03 08:20:00|14305.63|14305.63|14284.48|14284.48|14306|14306|14284.48|14284.48|0
1585902300000|2020-04-03 08:25:00|14284.03|14284.03|14273.59|14273.59|14284.07|14284.07|14271.2|14271.2|0
1585902600000|2020-04-03 08:30:00|14273.46|14273.46|14253.78|14253.78|14274.61|14274.61|14251.17|14251.17|0
1585902900000|2020-04-03 08:35:00|14253.88|14253.88|14247.08|14247.08|14255.37|14255.37|14247.08|14247.08|0
1585903200000|2020-04-03 08:40:00|14246.93|14246.93|14244.94|14244.94|14247.1|14247.1|14238.16|14238.16|0
1585903500000|2020-04-03 08:45:00|14244.83|14244.83|14247.79|14247.79|14250.7|14250.7|14244.76|14244.76|0
1585903800000|2020-04-03 08:50:00|14247.75|14247.75|14223.62|14223.62|14248.62|14248.62|14218.78|14218.78|0
1585904100000|2020-04-03 08:55:00|14223.72|14223.72|14230|14230|14234.32|14234.32|14222.89|14222.89|0
1585904400000|2020-04-03 09:00:00|14230.18|14230.18|14239.47|14239.47|14241.52|14241.52|14229.52|14229.52|0
1585904700000|2020-04-03 09:05:00|14239.27|14239.27|14230.06|14230.06|14239.52|14239.52|14224.08|14224.08|0
1585905000000|2020-04-03 09:10:00|14230.04|14230.04|14265.28|14265.28|14266.99|14266.99|14227.73|14227.73|0
1585905300000|2020-04-03 09:15:00|14265.23|14265.23|14244.57|14244.57|14265.23|14265.23|14244.57|14244.57|0
1585905600000|2020-04-03 09:20:00|14244.47|14244.47|14238.87|14238.87|14244.65|14244.65|14219.07|14219.07|0
1585905900000|2020-04-03 09:25:00|14238.82|14238.82|14222.37|14222.37|14241.1|14241.1|14222.37|14222.37|0
1585906200000|2020-04-03 09:30:00|14222.33|14222.33|14174.52|14174.52|14222.71|14222.71|14174.52|14174.52|0
1585906500000|2020-04-03 09:35:00|14174.25|14174.25|14143.9|14143.9|14174.57|14174.57|14143.83|14143.83|0
1585906800000|2020-04-03 09:40:00|14143.95|14143.95|14135.64|14135.64|14146.92|14146.92|14130.69|14130.69|0
1585907100000|2020-04-03 09:45:00|14135.7|14135.7|14137.99|14137.99|14137.99|14137.99|14129.33|14129.33|0
1585907400000|2020-04-03 09:50:00|14138.05|14138.05|14157|14157|14157.52|14157.52|14138|14138|0
1585907700000|2020-04-03 09:55:00|14156.97|14156.97|14161.38|14161.38|14161.97|14161.97|14155.83|14155.83|0
1585908000000|2020-04-03 10:00:00|14161.45|14161.45|14167.75|14167.75|14172.71|14172.71|14160.99|14160.99|0
1585908300000|2020-04-03 10:05:00|14167.72|14167.72|14172.43|14172.43|14172.43|14172.43|14166.24|14166.24|0
1585908600000|2020-04-03 10:10:00|14172.72|14172.72|14168.23|14168.23|14173.31|14173.31|14166.68|14166.68|0
1585908900000|2020-04-03 10:15:00|14168.17|14168.17|14171.25|14171.25|14172.74|14172.74|14167.56|14167.56|0
1585909200000|2020-04-03 10:20:00|14171.24|14171.24|14172.49|14172.49|14174.27|14174.27|14169.69|14169.69|0
1585909500000|2020-04-03 10:25:00|14172.45|14172.45|14182.43|14182.43|14183.84|14183.84|14172.45|14172.45|0
1585909800000|2020-04-03 10:30:00|14182.39|14182.39|14200.57|14200.57|14200.83|14200.83|14181.42|14181.42|0
1585910100000|2020-04-03 10:35:00|14200.88|14200.88|14218.11|14218.11|14218.31|14218.31|14200.8|14200.8|0
1585910400000|2020-04-03 10:40:00|14218.04|14218.04|14249.61|14249.61|14249.63|14249.63|14218.04|14218.04|0
1585910700000|2020-04-03 10:45:00|14249.7|14249.7|14287.06|14287.06|14287.06|14287.06|14249.7|14249.7|0
1585911000000|2020-04-03 10:50:00|14287.16|14287.16|14304.17|14304.17|14304.45|14304.45|14286.7|14286.7|0
1585911300000|2020-04-03 10:55:00|14304.25|14304.25|14307.83|14307.83|14313.38|14313.38|14303.33|14303.33|0
1585911600000|2020-04-03 11:00:00|14310.67|14310.67|14288.87|14288.87|14311.01|14311.01|14288.18|14288.18|0
1585911900000|2020-04-03 11:05:00|14288.9|14288.9|14272.63|14272.63|14289.1|14289.1|14267.59|14267.59|0
1585912200000|2020-04-03 11:10:00|14272.8|14272.8|14280.55|14280.55|14283.41|14283.41|14271.94|14271.94|0
1585912500000|2020-04-03 11:15:00|14280.63|14280.63|14259.52|14259.52|14282.55|14282.55|14259.46|14259.46|0
1585912800000|2020-04-03 11:20:00|14259.4|14259.4|14241.01|14241.01|14261.33|14261.33|14240.84|14240.84|0
1585913100000|2020-04-03 11:25:00|14240.92|14240.92|14220.28|14220.28|14240.92|14240.92|14219.18|14219.18|0
1585913400000|2020-04-03 11:30:00|14220.25|14220.25|14216.04|14216.04|14221.44|14221.44|14214.81|14214.81|0
1585913700000|2020-04-03 11:35:00|14215.96|14215.96|14222.1|14222.1|14222.5|14222.5|14215.04|14215.04|0
1585914000000|2020-04-03 11:40:00|14222.07|14222.07|14222.42|14222.42|14222.73|14222.73|14219.5|14219.5|0
1585914300000|2020-04-03 11:45:00|14222.38|14222.38|14240.26|14240.26|14242.92|14242.92|14222.2|14222.2|0
1585914600000|2020-04-03 11:50:00|14240.41|14240.41|14246.86|14246.86|14247.22|14247.22|14239.19|14239.19|0
1585914900000|2020-04-03 11:55:00|14246.92|14246.92|14280.53|14280.53|14282.54|14282.54|14245.37|14245.37|0
1585915200000|2020-04-03 12:00:00|14280.5|14280.5|14278.05|14278.05|14281.53|14281.53|14275.94|14275.94|0
1585915500000|2020-04-03 12:05:00|14277.94|14277.94|14265.1|14265.1|14277.94|14277.94|14264.23|14264.23|0
1585915800000|2020-04-03 12:10:00|14265|14265|14244.92|14244.92|14266.22|14266.22|14244.88|14244.88|0
1585916100000|2020-04-03 12:15:00|14244.88|14244.88|14221.61|14221.61|14245.15|14245.15|14221.61|14221.61|0
1585916400000|2020-04-03 12:20:00|14221.71|14221.71|14215.73|14215.73|14221.71|14221.71|14212.83|14212.83|0
1585916700000|2020-04-03 12:25:00|14215.66|14215.66|14200.57|14200.57|14215.91|14215.91|14200.57|14200.57|0
1585917000000|2020-04-03 12:30:00|14200.42|14200.42|14210.32|14210.32|14213.89|14213.89|14192.96|14192.96|0
1585917300000|2020-04-03 12:35:00|14210.18|14210.18|14206.3|14206.3|14210.98|14210.98|14201.28|14201.28|0
1585917600000|2020-04-03 12:40:00|14206.32|14206.32|14199.41|14199.41|14206.32|14206.32|14198.57|14198.57|0
1585917900000|2020-04-03 12:45:00|14199.38|14199.38|14208.98|14208.98|14210.41|14210.41|14196.88|14196.88|0
1585918200000|2020-04-03 12:50:00|14208.76|14208.76|14201.55|14201.55|14210.13|14210.13|14200.75|14200.75|0
1585918500000|2020-04-03 12:55:00|14201.59|14201.59|14195|14195|14203.34|14203.34|14192.87|14192.87|0
1585918800000|2020-04-03 13:00:00|14195.06|14195.06|14193.85|14193.85|14207.42|14207.42|14187.41|14187.41|0
1585919100000|2020-04-03 13:05:00|14193.87|14193.87|14190.31|14190.31|14195.38|14195.38|14188.6|14188.6|0
1585919400000|2020-04-03 13:10:00|14190.33|14190.33|14192.17|14192.17|14193.74|14193.74|14184.74|14184.74|0
1585919700000|2020-04-03 13:15:00|14192.35|14192.35|14232.73|14232.73|14234.45|14234.45|14192.35|14192.35|0
1585920000000|2020-04-03 13:20:00|14232.92|14232.92|14271.8|14271.8|14272.13|14272.13|14232.92|14232.92|0
1585920300000|2020-04-03 13:25:00|14271.74|14271.74|14247.38|14247.38|14277.52|14277.52|14244.6|14244.6|0
1585920600000|2020-04-03 13:30:00|14247.32|14247.32|14233.98|14233.98|14255.64|14255.64|14233.98|14233.98|0
1585920900000|2020-04-03 13:35:00|14234.01|14234.01|14235.17|14235.17|14236.37|14236.37|14227.67|14227.67|0
1585921200000|2020-04-03 13:40:00|14235.06|14235.06|14259.1|14259.1|14259.11|14259.11|14234.57|14234.57|0
1585921500000|2020-04-03 13:45:00|14259.22|14259.22|14252.6|14252.6|14261.63|14261.63|14252.51|14252.51|0
1585921800000|2020-04-03 13:50:00|14252.53|14252.53|14236.69|14236.69|14252.53|14252.53|14231.37|14231.37|0
1585922100000|2020-04-03 13:55:00|14236.83|14236.83|14252.13|14252.13|14256.22|14256.22|14236.83|14236.83|0
1585922400000|2020-04-03 14:00:00|14252.22|14252.22|14252.57|14252.57|14264.36|14264.36|14252.22|14252.22|0
1585922700000|2020-04-03 14:05:00|14252.61|14252.61|14270.7|14270.7|14272.56|14272.56|14252.25|14252.25|0
1585923000000|2020-04-03 14:10:00|14270.66|14270.66|14267|14267|14270.68|14270.68|14265.51|14265.51|0
1585923300000|2020-04-03 14:15:00|14266.9|14266.9|14229.69|14229.69|14266.9|14266.9|14229.41|14229.41|0
1585923600000|2020-04-03 14:20:00|14229.38|14229.38|14218.71|14218.71|14230.45|14230.45|14210.29|14210.29|0
1585923900000|2020-04-03 14:25:00|14218.91|14218.91|14205.08|14205.08|14219.65|14219.65|14201.8|14201.8|0
1585924200000|2020-04-03 14:30:00|14205.04|14205.04|14203.98|14203.98|14208.64|14208.64|14198.34|14198.34|0
1585924500000|2020-04-03 14:35:00|14203.97|14203.97|14204.28|14204.28|14207.33|14207.33|14202.38|14202.38|0
1585924800000|2020-04-03 14:40:00|14204.24|14204.24|14198.47|14198.47|14205.51|14205.51|14189.42|14189.42|0
1585925100000|2020-04-03 14:45:00|14198.65|14198.65|14195.93|14195.93|14199.96|14199.96|14194.13|14194.13|0
1585925400000|2020-04-03 14:50:00|14195.98|14195.98|14179.05|14179.05|14199.87|14199.87|14178.93|14178.93|0
1585925700000|2020-04-03 14:55:00|14179.1|14179.1|14161.12|14161.12|14179.39|14179.39|14160.96|14160.96|0
1585926000000|2020-04-03 15:00:00|14161.32|14161.32|14170.1|14170.1|14170.48|14170.48|14160.51|14160.51|0
1585926300000|2020-04-03 15:05:00|14169.99|14169.99|14155.32|14155.32|14170.08|14170.08|14154.09|14154.09|0
1585926600000|2020-04-03 15:10:00|14155.47|14155.47|14154|14154|14165.65|14165.65|14153.48|14153.48|0
1585926900000|2020-04-03 15:15:00|14153.96|14153.96|14125.83|14125.83|14154.31|14154.31|14125.38|14125.38|0
1585927200000|2020-04-03 15:20:00|14125.77|14125.77|14089.21|14089.21|14129.9|14129.9|14083.3|14083.3|0
1585927500000|2020-04-03 15:25:00|14089.12|14089.12|14101.1|14101.1|14101.44|14101.44|14084.74|14084.74|0
1586157300000|2020-04-06 07:15:00|14619.02|14619.02|14655.41|14655.41|14655.41|14655.41|14608.32|14608.32|0
1586157600000|2020-04-06 07:20:00|14655.48|14655.48|14705.53|14705.53|14718.92|14718.92|14655.48|14655.48|0
1586157900000|2020-04-06 07:25:00|14705.21|14705.21|14721.83|14721.83|14722.19|14722.19|14699.84|14699.84|0
1586158200000|2020-04-06 07:30:00|14721.91|14721.91|14742.7|14742.7|14755.06|14755.06|14721.91|14721.91|0
1586158500000|2020-04-06 07:35:00|14742.45|14742.45|14754.18|14754.18|14762.87|14762.87|14740.88|14740.88|0
1586158800000|2020-04-06 07:40:00|14754|14754|14707.6|14707.6|14759.52|14759.52|14701.4|14701.4|0
1586159100000|2020-04-06 07:45:00|14707.64|14707.64|14698.64|14698.64|14707.64|14707.64|14689.76|14689.76|0
1586159400000|2020-04-06 07:50:00|14698.42|14698.42|14709.75|14709.75|14709.75|14709.75|14696.7|14696.7|0
1586159700000|2020-04-06 07:55:00|14709.88|14709.88|14702|14702|14714.56|14714.56|14699.55|14699.55|0
1586160000000|2020-04-06 08:00:00|14701.71|14701.71|14678.78|14678.78|14714.4|14714.4|14678.78|14678.78|0
1586160300000|2020-04-06 08:05:00|14678.48|14678.48|14653.3|14653.3|14678.57|14678.57|14651.1|14651.1|0
1586160600000|2020-04-06 08:10:00|14653.36|14653.36|14611.11|14611.11|14653.71|14653.71|14604.92|14604.92|0
1586160900000|2020-04-06 08:15:00|14611.33|14611.33|14588.22|14588.22|14613.27|14613.27|14588.22|14588.22|0
1586161200000|2020-04-06 08:20:00|14588.19|14588.19|14575.67|14575.67|14588.19|14588.19|14570.67|14570.67|0
1586161500000|2020-04-06 08:25:00|14575.77|14575.77|14599.03|14599.03|14599.28|14599.28|14575.77|14575.77|0
1586161800000|2020-04-06 08:30:00|14599.15|14599.15|14589.62|14589.62|14607.92|14607.92|14589.14|14589.14|0
1586162100000|2020-04-06 08:35:00|14589.52|14589.52|14555.34|14555.34|14589.52|14589.52|14551.39|14551.39|0
1586162400000|2020-04-06 08:40:00|14555.38|14555.38|14572.03|14572.03|14572.03|14572.03|14554.85|14554.85|0
1586162700000|2020-04-06 08:45:00|14572.14|14572.14|14574.86|14574.86|14581.61|14581.61|14566.48|14566.48|0
1586163000000|2020-04-06 08:50:00|14574.95|14574.95|14582.47|14582.47|14584.14|14584.14|14574.95|14574.95|0
1586163300000|2020-04-06 08:55:00|14582.41|14582.41|14581.72|14581.72|14593.35|14593.35|14579.14|14579.14|0
1586163600000|2020-04-06 09:00:00|14581.36|14581.36|14593.13|14593.13|14595.95|14595.95|14579.78|14579.78|0
1586163900000|2020-04-06 09:05:00|14593.07|14593.07|14604.24|14604.24|14607.55|14607.55|14591.53|14591.53|0
1586164200000|2020-04-06 09:10:00|14604.21|14604.21|14598.55|14598.55|14604.21|14604.21|14590.9|14590.9|0
1586164500000|2020-04-06 09:15:00|14598.62|14598.62|14614.96|14614.96|14614.96|14614.96|14598.36|14598.36|0
1586164800000|2020-04-06 09:20:00|14615.1|14615.1|14655.76|14655.76|14655.91|14655.91|14615.1|14615.1|0
1586165100000|2020-04-06 09:25:00|14655.79|14655.79|14651.27|14651.27|14666.55|14666.55|14650.05|14650.05|0
1586165400000|2020-04-06 09:30:00|14651.66|14651.66|14662.44|14662.44|14663.94|14663.94|14651.59|14651.59|0
1586165700000|2020-04-06 09:35:00|14662.34|14662.34|14665.16|14665.16|14665.37|14665.37|14660.89|14660.89|0
1586166000000|2020-04-06 09:40:00|14665.24|14665.24|14683.72|14683.72|14683.72|14683.72|14664.17|14664.17|0
1586166300000|2020-04-06 09:45:00|14683.75|14683.75|14676.72|14676.72|14688.33|14688.33|14675.48|14675.48|0
1586166600000|2020-04-06 09:50:00|14676.79|14676.79|14672.7|14672.7|14679.26|14679.26|14672.13|14672.13|0
1586166900000|2020-04-06 09:55:00|14672.49|14672.49|14674.87|14674.87|14675.29|14675.29|14668.71|14668.71|0
1586167200000|2020-04-06 10:00:00|14674.66|14674.66|14684.68|14684.68|14684.68|14684.68|14674.49|14674.49|0
1586167500000|2020-04-06 10:05:00|14685|14685|14678.05|14678.05|14686.68|14686.68|14678.05|14678.05|0
1586167800000|2020-04-06 10:10:00|14677.84|14677.84|14661.99|14661.99|14677.98|14677.98|14661.39|14661.39|0
1586168100000|2020-04-06 10:15:00|14661.97|14661.97|14673.18|14673.18|14675.05|14675.05|14661.2|14661.2|0
1586168400000|2020-04-06 10:20:00|14673.26|14673.26|14680.98|14680.98|14681.25|14681.25|14671.53|14671.53|0
1586168700000|2020-04-06 10:25:00|14681.17|14681.17|14681.34|14681.34|14684.91|14684.91|14680.3|14680.3|0
1586169000000|2020-04-06 10:30:00|14681.36|14681.36|14691.51|14691.51|14693.78|14693.78|14680.86|14680.86|0
1586169300000|2020-04-06 10:35:00|14691.49|14691.49|14699.24|14699.24|14699.32|14699.32|14689.11|14689.11|0
1586169600000|2020-04-06 10:40:00|14699.27|14699.27|14711.7|14711.7|14712.01|14712.01|14697.55|14697.55|0
1586169900000|2020-04-06 10:45:00|14711.68|14711.68|14724.09|14724.09|14727.09|14727.09|14711.63|14711.63|0
1586170200000|2020-04-06 10:50:00|14724.16|14724.16|14716.57|14716.57|14726.05|14726.05|14715.19|14715.19|0
1586170500000|2020-04-06 10:55:00|14716.42|14716.42|14717.04|14717.04|14717.04|14717.04|14710.93|14710.93|0
1586170800000|2020-04-06 11:00:00|14716.88|14716.88|14720.25|14720.25|14725.35|14725.35|14714.99|14714.99|0
1586171100000|2020-04-06 11:05:00|14720.18|14720.18|14706.27|14706.27|14722.04|14722.04|14700.09|14700.09|0
1586171400000|2020-04-06 11:10:00|14706.22|14706.22|14710.58|14710.58|14713.19|14713.19|14706.05|14706.05|0
1586171700000|2020-04-06 11:15:00|14710.47|14710.47|14710.72|14710.72|14714.63|14714.63|14709.61|14709.61|0
1586172000000|2020-04-06 11:20:00|14710.65|14710.65|14705.66|14705.66|14711.44|14711.44|14704.09|14704.09|0
1586172300000|2020-04-06 11:25:00|14705.8|14705.8|14697.97|14697.97|14708.6|14708.6|14686.39|14686.39|0
1586172600000|2020-04-06 11:30:00|14697.71|14697.71|14715.03|14715.03|14715.29|14715.29|14697.39|14697.39|0
1586172900000|2020-04-06 11:35:00|14714.98|14714.98|14732.08|14732.08|14733.3|14733.3|14714.92|14714.92|0
1586173200000|2020-04-06 11:40:00|14732.14|14732.14|14745.06|14745.06|14747.34|14747.34|14731.46|14731.46|0
1586173500000|2020-04-06 11:45:00|14744.94|14744.94|14741.06|14741.06|14745.16|14745.16|14737.17|14737.17|0
1586173800000|2020-04-06 11:50:00|14740.85|14740.85|14746.2|14746.2|14746.68|14746.68|14736.62|14736.62|0
1586174100000|2020-04-06 11:55:00|14746.11|14746.11|14744.39|14744.39|14748.34|14748.34|14742.79|14742.79|0
1586174400000|2020-04-06 12:00:00|14744.45|14744.45|14731.55|14731.55|14744.89|14744.89|14731.17|14731.17|0
1586174700000|2020-04-06 12:05:00|14731.5|14731.5|14730.68|14730.68|14732.1|14732.1|14729.26|14729.26|0
1586175000000|2020-04-06 12:10:00|14730.76|14730.76|14741.42|14741.42|14741.43|14741.43|14729.85|14729.85|0
1586175300000|2020-04-06 12:15:00|14741.47|14741.47|14739.28|14739.28|14742.33|14742.33|14737.78|14737.78|0
1586175600000|2020-04-06 12:20:00|14739.44|14739.44|14741.06|14741.06|14742.36|14742.36|14735.74|14735.74|0
1586175900000|2020-04-06 12:25:00|14741.28|14741.28|14739.08|14739.08|14743.16|14743.16|14739.01|14739.01|0
1586176200000|2020-04-06 12:30:00|14739.02|14739.02|14748.37|14748.37|14749.62|14749.62|14737.99|14737.99|0
1586176500000|2020-04-06 12:35:00|14748.41|14748.41|14761.44|14761.44|14762.51|14762.51|14747.94|14747.94|0
1586176800000|2020-04-06 12:40:00|14761.39|14761.39|14775.02|14775.02|14775.97|14775.97|14761.34|14761.34|0
1586177100000|2020-04-06 12:45:00|14774.96|14774.96|14782.57|14782.57|14783.25|14783.25|14773.54|14773.54|0
1586177400000|2020-04-06 12:50:00|14782.47|14782.47|14788.98|14788.98|14799.97|14799.97|14781.71|14781.71|0
1586177700000|2020-04-06 12:55:00|14789.05|14789.05|14803.83|14803.83|14803.93|14803.93|14788.99|14788.99|0
1586178000000|2020-04-06 13:00:00|14803.88|14803.88|14805.07|14805.07|14805.93|14805.93|14799.91|14799.91|0
1586178300000|2020-04-06 13:05:00|14805.11|14805.11|14804.09|14804.09|14808.26|14808.26|14801.67|14801.67|0
1586178600000|2020-04-06 13:10:00|14803.53|14803.53|14795.4|14795.4|14805.08|14805.08|14794.01|14794.01|0
1586178900000|2020-04-06 13:15:00|14795.42|14795.42|14799.22|14799.22|14799.53|14799.53|14784.26|14784.26|0
1586179200000|2020-04-06 13:20:00|14799.25|14799.25|14795.77|14795.77|14806.74|14806.74|14795.67|14795.67|0
1586179500000|2020-04-06 13:25:00|14795.51|14795.51|14792.81|14792.81|14799.16|14799.16|14792.81|14792.81|0
1586179800000|2020-04-06 13:30:00|14792.87|14792.87|14778.69|14778.69|14800.63|14800.63|14777.46|14777.46|0
1586180100000|2020-04-06 13:35:00|14778.67|14778.67|14786.67|14786.67|14786.67|14786.67|14777.35|14777.35|0
1586180400000|2020-04-06 13:40:00|14786.73|14786.73|14792.63|14792.63|14793.54|14793.54|14785.63|14785.63|0
1586180700000|2020-04-06 13:45:00|14792.58|14792.58|14803.18|14803.18|14806.62|14806.62|14792.58|14792.58|0
1586181000000|2020-04-06 13:50:00|14803.31|14803.31|14821.63|14821.63|14821.78|14821.78|14801.16|14801.16|0
1586181300000|2020-04-06 13:55:00|14821.76|14821.76|14830.55|14830.55|14833.32|14833.32|14821.76|14821.76|0
1586181600000|2020-04-06 14:00:00|14830.49|14830.49|14829.95|14829.95|14840.35|14840.35|14829.64|14829.64|0
1586181900000|2020-04-06 14:05:00|14829.57|14829.57|14815.48|14815.48|14831.18|14831.18|14814.71|14814.71|0
1586182200000|2020-04-06 14:10:00|14815.7|14815.7|14800.61|14800.61|14815.73|14815.73|14799.38|14799.38|0
1586182500000|2020-04-06 14:15:00|14801.18|14801.18|14807.46|14807.46|14808|14808|14799.55|14799.55|0
1586182800000|2020-04-06 14:20:00|14807.4|14807.4|14810.07|14810.07|14811.92|14811.92|14806.49|14806.49|0
1586183100000|2020-04-06 14:25:00|14809.85|14809.85|14803.95|14803.95|14815.36|14815.36|14803.95|14803.95|0
1586183400000|2020-04-06 14:30:00|14804.01|14804.01|14789.98|14789.98|14804.01|14804.01|14784.13|14784.13|0
1586183700000|2020-04-06 14:35:00|14790.03|14790.03|14796.11|14796.11|14797.31|14797.31|14785.02|14785.02|0
1586184000000|2020-04-06 14:40:00|14796.03|14796.03|14780.06|14780.06|14796.08|14796.08|14778.47|14778.47|0
1586184300000|2020-04-06 14:45:00|14780.19|14780.19|14775|14775|14786.07|14786.07|14774.71|14774.71|0
1586184600000|2020-04-06 14:50:00|14775.31|14775.31|14778.04|14778.04|14783.29|14783.29|14773.2|14773.2|0
1586184900000|2020-04-06 14:55:00|14777.93|14777.93|14774.58|14774.58|14779.72|14779.72|14773.22|14773.22|0
1586185200000|2020-04-06 15:00:00|14774.54|14774.54|14778.99|14778.99|14779.9|14779.9|14772.37|14772.37|0
1586185500000|2020-04-06 15:05:00|14778.93|14778.93|14784.81|14784.81|14788.48|14788.48|14777.99|14777.99|0
1586185800000|2020-04-06 15:10:00|14784.78|14784.78|14792.24|14792.24|14793.87|14793.87|14781.17|14781.17|0
1586186100000|2020-04-06 15:15:00|14792.3|14792.3|14796.95|14796.95|14799.69|14799.69|14786.87|14786.87|0
1586186400000|2020-04-06 15:20:00|14796.96|14796.96|14785.17|14785.17|14801.02|14801.02|14784.45|14784.45|0
1586186700000|2020-04-06 15:25:00|14785.21|14785.21|14807.81|14807.81|14808.52|14808.52|14778.48|14778.48|0
1586243700000|2020-04-07 07:15:00|15414.91|15414.91|15491.51|15491.51|15491.7|15491.7|15414.62|15414.62|0
1586244000000|2020-04-07 07:20:00|15491.9|15491.9|15536.72|15536.72|15546.24|15546.24|15491.9|15491.9|0
1586244300000|2020-04-07 07:25:00|15537.52|15537.52|15469.29|15469.29|15548.23|15548.23|15468.98|15468.98|0
1586244600000|2020-04-07 07:30:00|15469.56|15469.56|15443.48|15443.48|15474.99|15474.99|15434.47|15434.47|0
1586244900000|2020-04-07 07:35:00|15444.48|15444.48|15436.43|15436.43|15450.46|15450.46|15435.79|15435.79|0
1586245200000|2020-04-07 07:40:00|15436.7|15436.7|15463.87|15463.87|15464.31|15464.31|15424.17|15424.17|0
1586245500000|2020-04-07 07:45:00|15464.38|15464.38|15510.74|15510.74|15511.52|15511.52|15463.67|15463.67|0
1586245800000|2020-04-07 07:50:00|15511.18|15511.18|15524.37|15524.37|15554.62|15554.62|15510.7|15510.7|0
1586246100000|2020-04-07 07:55:00|15524.35|15524.35|15515.97|15515.97|15532.95|15532.95|15515.9|15515.9|0
1586246400000|2020-04-07 08:00:00|15515.75|15515.75|15533.44|15533.44|15533.46|15533.46|15510.16|15510.16|0
1586246700000|2020-04-07 08:05:00|15533.22|15533.22|15580.97|15580.97|15580.97|15580.97|15533.22|15533.22|0
1586247000000|2020-04-07 08:10:00|15581.1|15581.1|15595.11|15595.11|15600.63|15600.63|15580.74|15580.74|0
1586247300000|2020-04-07 08:15:00|15595.16|15595.16|15621.41|15621.41|15627.46|15627.46|15589.78|15589.78|0
1586247600000|2020-04-07 08:20:00|15621|15621|15664.59|15664.59|15664.59|15664.59|15620.03|15620.03|0
1586247900000|2020-04-07 08:25:00|15664.83|15664.83|15646.02|15646.02|15671.19|15671.19|15645.6|15645.6|0
1586248200000|2020-04-07 08:30:00|15645.87|15645.87|15586.45|15586.45|15646.21|15646.21|15585.26|15585.26|0
1586248500000|2020-04-07 08:35:00|15586.15|15586.15|15596.32|15596.32|15596.44|15596.44|15575.02|15575.02|0
1586248800000|2020-04-07 08:40:00|15596.67|15596.67|15604.16|15604.16|15605.53|15605.53|15593.03|15593.03|0
1586249100000|2020-04-07 08:45:00|15604.23|15604.23|15601.05|15601.05|15607.54|15607.54|15592.09|15592.09|0
1586249400000|2020-04-07 08:50:00|15601|15601|15585.76|15585.76|15602.88|15602.88|15585.21|15585.21|0
1586249700000|2020-04-07 08:55:00|15585.89|15585.89|15594.15|15594.15|15608.63|15608.63|15584.51|15584.51|0
1586250000000|2020-04-07 09:00:00|15594.33|15594.33|15607.91|15607.91|15609.67|15609.67|15594.33|15594.33|0
1586250300000|2020-04-07 09:05:00|15607.75|15607.75|15612.51|15612.51|15616.53|15616.53|15606.42|15606.42|0
1586250600000|2020-04-07 09:10:00|15612.27|15612.27|15612.95|15612.95|15618.92|15618.92|15609.01|15609.01|0
1586250900000|2020-04-07 09:15:00|15613.04|15613.04|15608.42|15608.42|15616.51|15616.51|15603.44|15603.44|0
1586251200000|2020-04-07 09:20:00|15608.23|15608.23|15624.92|15624.92|15624.92|15624.92|15604.33|15604.33|0
1586251500000|2020-04-07 09:25:00|15624.96|15624.96|15608.73|15608.73|15629.68|15629.68|15608.65|15608.65|0
1586251800000|2020-04-07 09:30:00|15608.85|15608.85|15597.11|15597.11|15608.85|15608.85|15596.22|15596.22|0
1586252100000|2020-04-07 09:35:00|15596.37|15596.37|15595.15|15595.15|15596.6|15596.6|15587.08|15587.08|0
1586252400000|2020-04-07 09:40:00|15595.19|15595.19|15646.68|15646.68|15646.76|15646.76|15594.14|15594.14|0
1586252700000|2020-04-07 09:45:00|15646.41|15646.41|15652.33|15652.33|15653.79|15653.79|15642.98|15642.98|0
1586253000000|2020-04-07 09:50:00|15651.61|15651.61|15653.27|15653.27|15653.27|15653.27|15639.94|15639.94|0
1586253300000|2020-04-07 09:55:00|15653.07|15653.07|15669.5|15669.5|15671.46|15671.46|15651.29|15651.29|0
1586253600000|2020-04-07 10:00:00|15669.46|15669.46|15680.16|15680.16|15680.55|15680.55|15659.58|15659.58|0
1586253900000|2020-04-07 10:05:00|15680.26|15680.26|15708.02|15708.02|15708.53|15708.53|15680.01|15680.01|0
1586254200000|2020-04-07 10:10:00|15708.25|15708.25|15728.16|15728.16|15729.82|15729.82|15707.08|15707.08|0
1586254500000|2020-04-07 10:15:00|15728.4|15728.4|15737.11|15737.11|15737.59|15737.59|15722.38|15722.38|0
1586254800000|2020-04-07 10:20:00|15737.27|15737.27|15738.89|15738.89|15743.37|15743.37|15735.38|15735.38|0
1586255100000|2020-04-07 10:25:00|15738.95|15738.95|15721.29|15721.29|15738.98|15738.98|15720.48|15720.48|0
1586255400000|2020-04-07 10:30:00|15721.3|15721.3|15731.83|15731.83|15732.23|15732.23|15718.67|15718.67|0
1586255700000|2020-04-07 10:35:00|15731.87|15731.87|15740.79|15740.79|15741.67|15741.67|15729.52|15729.52|0
1586256000000|2020-04-07 10:40:00|15740.85|15740.85|15743.89|15743.89|15745.12|15745.12|15734.24|15734.24|0
1586256300000|2020-04-07 10:45:00|15743.96|15743.96|15747.44|15747.44|15747.72|15747.72|15741.01|15741.01|0
1586256600000|2020-04-07 10:50:00|15747.31|15747.31|15747.81|15747.81|15753.44|15753.44|15746.01|15746.01|0
1586256900000|2020-04-07 10:55:00|15748.07|15748.07|15751.92|15751.92|15751.92|15751.92|15742.49|15742.49|0
1586257200000|2020-04-07 11:00:00|15752.03|15752.03|15759.39|15759.39|15760.09|15760.09|15743.6|15743.6|0
1586257500000|2020-04-07 11:05:00|15759.44|15759.44|15791.16|15791.16|15792.26|15792.26|15759.44|15759.44|0
1586257800000|2020-04-07 11:10:00|15791.11|15791.11|15791.58|15791.58|15796.63|15796.63|15789.76|15789.76|0
1586258100000|2020-04-07 11:15:00|15791.41|15791.41|15767.7|15767.7|15793.32|15793.32|15767.6|15767.6|0
1586258400000|2020-04-07 11:20:00|15767.54|15767.54|15768|15768|15770.26|15770.26|15764.18|15764.18|0
1586258700000|2020-04-07 11:25:00|15767.82|15767.82|15753.2|15753.2|15769|15769|15752.49|15752.49|0
1586259000000|2020-04-07 11:30:00|15753.37|15753.37|15745.37|15745.37|15755.85|15755.85|15744.39|15744.39|0
1586259300000|2020-04-07 11:35:00|15745.52|15745.52|15755.75|15755.75|15755.81|15755.81|15744.72|15744.72|0
1586259600000|2020-04-07 11:40:00|15755.9|15755.9|15752.34|15752.34|15760.65|15760.65|15752.22|15752.22|0
1586259900000|2020-04-07 11:45:00|15752.15|15752.15|15738.53|15738.53|15752.15|15752.15|15729.6|15729.6|0
1586260200000|2020-04-07 11:50:00|15738.61|15738.61|15761.1|15761.1|15764.21|15764.21|15737.76|15737.76|0
1586260500000|2020-04-07 11:55:00|15760.96|15760.96|15739.4|15739.4|15760.96|15760.96|15739.21|15739.21|0
1586260800000|2020-04-07 12:00:00|15739.24|15739.24|15728.25|15728.25|15739.24|15739.24|15718.51|15718.51|0
1586261100000|2020-04-07 12:05:00|15728.31|15728.31|15734.91|15734.91|15738.31|15738.31|15724.99|15724.99|0
1586261400000|2020-04-07 12:10:00|15734.79|15734.79|15731.85|15731.85|15740.55|15740.55|15729.11|15729.11|0
1586261700000|2020-04-07 12:15:00|15731.89|15731.89|15737.41|15737.41|15744.68|15744.68|15731.89|15731.89|0
1586262000000|2020-04-07 12:20:00|15737.36|15737.36|15732.4|15732.4|15740.61|15740.61|15730.97|15730.97|0
1586262300000|2020-04-07 12:25:00|15732.37|15732.37|15704.83|15704.83|15732.97|15732.97|15704.83|15704.83|0
1586262600000|2020-04-07 12:30:00|15704.9|15704.9|15721.73|15721.73|15721.86|15721.86|15701.32|15701.32|0
1586262900000|2020-04-07 12:35:00|15721.83|15721.83|15747.99|15747.99|15747.99|15747.99|15720.63|15720.63|0
1586263200000|2020-04-07 12:40:00|15747.84|15747.84|15767.9|15767.9|15768.19|15768.19|15747.83|15747.83|0
1586263500000|2020-04-07 12:45:00|15767.92|15767.92|15752.62|15752.62|15769.67|15769.67|15751.43|15751.43|0
1586263800000|2020-04-07 12:50:00|15752.31|15752.31|15752.21|15752.21|15758.92|15758.92|15752.2|15752.2|0
1586264100000|2020-04-07 12:55:00|15752.11|15752.11|15759.93|15759.93|15760.41|15760.41|15748.24|15748.24|0
1586264400000|2020-04-07 13:00:00|15759.88|15759.88|15763.82|15763.82|15767.06|15767.06|15753.76|15753.76|0
1586264700000|2020-04-07 13:05:00|15763.68|15763.68|15751.71|15751.71|15764.03|15764.03|15748.39|15748.39|0
1586265000000|2020-04-07 13:10:00|15751.58|15751.58|15765.21|15765.21|15765.8|15765.8|15747.28|15747.28|0
1586265300000|2020-04-07 13:15:00|15765.32|15765.32|15776.97|15776.97|15782.2|15782.2|15765.32|15765.32|0
1586265600000|2020-04-07 13:20:00|15776.92|15776.92|15783.32|15783.32|15786.37|15786.37|15775.78|15775.78|0
1586265900000|2020-04-07 13:25:00|15783.53|15783.53|15819.31|15819.31|15819.37|15819.37|15783.53|15783.53|0
1586266200000|2020-04-07 13:30:00|15819.75|15819.75|15824.46|15824.46|15840.26|15840.26|15819.48|15819.48|0
1586266500000|2020-04-07 13:35:00|15824.66|15824.66|15803.45|15803.45|15827.34|15827.34|15803.45|15803.45|0
1586266800000|2020-04-07 13:40:00|15803.42|15803.42|15790.76|15790.76|15803.42|15803.42|15788.12|15788.12|0
1586267100000|2020-04-07 13:45:00|15790.73|15790.73|15794.85|15794.85|15800.38|15800.38|15786.71|15786.71|0
1586267400000|2020-04-07 13:50:00|15794.73|15794.73|15803.56|15803.56|15803.63|15803.63|15790.91|15790.91|0
1586267700000|2020-04-07 13:55:00|15803.61|15803.61|15801.1|15801.1|15805.74|15805.74|15794.36|15794.36|0
1586268000000|2020-04-07 14:00:00|15801.15|15801.15|15776.06|15776.06|15808.73|15808.73|15775.71|15775.71|0
1586268300000|2020-04-07 14:05:00|15776.07|15776.07|15723.27|15723.27|15777.73|15777.73|15723.27|15723.27|0
1586268600000|2020-04-07 14:10:00|15723.17|15723.17|15685.05|15685.05|15723.17|15723.17|15680.49|15680.49|0
1586268900000|2020-04-07 14:15:00|15685|15685|15646.04|15646.04|15685.14|15685.14|15637.11|15637.11|0
1586269200000|2020-04-07 14:20:00|15645.91|15645.91|15595.06|15595.06|15646.06|15646.06|15595.06|15595.06|0
1586269500000|2020-04-07 14:25:00|15595.08|15595.08|15579.62|15579.62|15602.08|15602.08|15577.31|15577.31|0
1586269800000|2020-04-07 14:30:00|15579.67|15579.67|15589.96|15589.96|15600.05|15600.05|15573.14|15573.14|0
1586270100000|2020-04-07 14:35:00|15589.94|15589.94|15557.68|15557.68|15589.94|15589.94|15555.51|15555.51|0
1586270400000|2020-04-07 14:40:00|15557.91|15557.91|15536.84|15536.84|15559.04|15559.04|15536.52|15536.52|0
1586270700000|2020-04-07 14:45:00|15537.06|15537.06|15471.76|15471.76|15542.46|15542.46|15471.21|15471.21|0
1586271000000|2020-04-07 14:50:00|15471.71|15471.71|15402.71|15402.71|15476.36|15476.36|15402.69|15402.69|0
1586271300000|2020-04-07 14:55:00|15402.65|15402.65|15438.21|15438.21|15448.56|15448.56|15402.1|15402.1|0
1586271600000|2020-04-07 15:00:00|15438.15|15438.15|15449.75|15449.75|15449.77|15449.77|15430.85|15430.85|0
1586271900000|2020-04-07 15:05:00|15449.55|15449.55|15506.69|15506.69|15506.74|15506.74|15447.68|15447.68|0
1586272200000|2020-04-07 15:10:00|15506.59|15506.59|15511.25|15511.25|15514.45|15514.45|15504.86|15504.86|0
1586272500000|2020-04-07 15:15:00|15511.42|15511.42|15502.88|15502.88|15530.78|15530.78|15502.88|15502.88|0
1586272800000|2020-04-07 15:20:00|15502.63|15502.63|15516.39|15516.39|15516.52|15516.52|15493.88|15493.88|0
1586273100000|2020-04-07 15:25:00|15516.47|15516.47|15545.11|15545.11|15545.64|15545.64|15509|15509|0
1586330100000|2020-04-08 07:15:00|15376.17|15376.17|15415.15|15415.15|15415.15|15415.15|15374.46|15374.46|0
1586330400000|2020-04-08 07:20:00|15415.78|15415.78|15498.77|15498.77|15506.29|15506.29|15415.78|15415.78|0
1586330700000|2020-04-08 07:25:00|15498.99|15498.99|15517.35|15517.35|15520.87|15520.87|15498.86|15498.86|0
1586331000000|2020-04-08 07:30:00|15516.53|15516.53|15490.12|15490.12|15516.53|15516.53|15484.28|15484.28|0
1586331300000|2020-04-08 07:35:00|15490.07|15490.07|15527.33|15527.33|15527.33|15527.33|15484.73|15484.73|0
1586331600000|2020-04-08 07:40:00|15527.94|15527.94|15553.87|15553.87|15556.88|15556.88|15527.94|15527.94|0
1586331900000|2020-04-08 07:45:00|15553.69|15553.69|15571.31|15571.31|15573.81|15573.81|15552.06|15552.06|0
1586332200000|2020-04-08 07:50:00|15570.92|15570.92|15587.68|15587.68|15589.15|15589.15|15567.45|15567.45|0
1586332500000|2020-04-08 07:55:00|15587.6|15587.6|15609.64|15609.64|15609.64|15609.64|15587.24|15587.24|0
1586332800000|2020-04-08 08:00:00|15610.02|15610.02|15644.8|15644.8|15646.46|15646.46|15609.4|15609.4|0
1586333100000|2020-04-08 08:05:00|15644.97|15644.97|15652.41|15652.41|15654.32|15654.32|15643|15643|0
1586333400000|2020-04-08 08:10:00|15652.37|15652.37|15636.97|15636.97|15654.84|15654.84|15636.97|15636.97|0
1586333700000|2020-04-08 08:15:00|15637.03|15637.03|15575.99|15575.99|15637.63|15637.63|15570.39|15570.39|0
1586334000000|2020-04-08 08:20:00|15576.7|15576.7|15567.46|15567.46|15577.25|15577.25|15564.21|15564.21|0
1586334300000|2020-04-08 08:25:00|15567.52|15567.52|15550.1|15550.1|15570.66|15570.66|15550.07|15550.07|0
1586334600000|2020-04-08 08:30:00|15549.45|15549.45|15517.71|15517.71|15549.45|15549.45|15517.71|15517.71|0
1586334900000|2020-04-08 08:35:00|15517.67|15517.67|15507.78|15507.78|15518.12|15518.12|15491.86|15491.86|0
1586335200000|2020-04-08 08:40:00|15508.11|15508.11|15513.74|15513.74|15527.02|15527.02|15507.87|15507.87|0
1586335500000|2020-04-08 08:45:00|15513.63|15513.63|15537.55|15537.55|15538.34|15538.34|15513.05|15513.05|0
1586335800000|2020-04-08 08:50:00|15537.48|15537.48|15525.02|15525.02|15537.58|15537.58|15504.99|15504.99|0
1586336100000|2020-04-08 08:55:00|15525.15|15525.15|15511.39|15511.39|15527.42|15527.42|15510.91|15510.91|0
1586336400000|2020-04-08 09:00:00|15511.17|15511.17|15536.47|15536.47|15536.65|15536.65|15511.17|15511.17|0
1586336700000|2020-04-08 09:05:00|15536.3|15536.3|15545.95|15545.95|15551.1|15551.1|15536.26|15536.26|0
1586337000000|2020-04-08 09:10:00|15545.83|15545.83|15543.77|15543.77|15555.15|15555.15|15543.43|15543.43|0
1586337300000|2020-04-08 09:15:00|15544.01|15544.01|15518.39|15518.39|15544.2|15544.2|15517.19|15517.19|0
1586337600000|2020-04-08 09:20:00|15518.46|15518.46|15503.31|15503.31|15521.14|15521.14|15503.15|15503.15|0
1586337900000|2020-04-08 09:25:00|15503.1|15503.1|15528.32|15528.32|15528.32|15528.32|15501.02|15501.02|0
1586338200000|2020-04-08 09:30:00|15528.4|15528.4|15518.21|15518.21|15537.81|15537.81|15518.21|15518.21|0
1586338500000|2020-04-08 09:35:00|15518.23|15518.23|15519.46|15519.46|15523.06|15523.06|15515.34|15515.34|0
1586338800000|2020-04-08 09:40:00|15519.3|15519.3|15522.42|15522.42|15524.61|15524.61|15519.3|15519.3|0
1586339100000|2020-04-08 09:45:00|15522.26|15522.26|15536.42|15536.42|15536.81|15536.81|15522.19|15522.19|0
1586339400000|2020-04-08 09:50:00|15536.39|15536.39|15512.58|15512.58|15536.58|15536.58|15512.52|15512.52|0
1586339700000|2020-04-08 09:55:00|15512.46|15512.46|15515.21|15515.21|15516.27|15516.27|15508.91|15508.91|0
1586340000000|2020-04-08 10:00:00|15515.36|15515.36|15534.78|15534.78|15537.07|15537.07|15515.26|15515.26|0
1586340300000|2020-04-08 10:05:00|15534.84|15534.84|15526.22|15526.22|15534.84|15534.84|15525.08|15525.08|0
1586340600000|2020-04-08 10:10:00|15526.44|15526.44|15511.79|15511.79|15527.9|15527.9|15509.72|15509.72|0
1586340900000|2020-04-08 10:15:00|15511.9|15511.9|15514.5|15514.5|15520.09|15520.09|15511.84|15511.84|0
1586341200000|2020-04-08 10:20:00|15514.3|15514.3|15498.82|15498.82|15514.3|15514.3|15498.21|15498.21|0
1586341500000|2020-04-08 10:25:00|15498.93|15498.93|15492.03|15492.03|15499.67|15499.67|15489.54|15489.54|0
1586341800000|2020-04-08 10:30:00|15491.85|15491.85|15496.96|15496.96|15500.04|15500.04|15491.02|15491.02|0
1586342100000|2020-04-08 10:35:00|15497.14|15497.14|15489.79|15489.79|15497.14|15497.14|15487.27|15487.27|0
1586342400000|2020-04-08 10:40:00|15489.77|15489.77|15477.98|15477.98|15492|15492|15477.49|15477.49|0
1586342700000|2020-04-08 10:45:00|15478.15|15478.15|15477.65|15477.65|15483.23|15483.23|15477.38|15477.38|0
1586343000000|2020-04-08 10:50:00|15477.62|15477.62|15509.49|15509.49|15510.08|15510.08|15476.76|15476.76|0
1586343300000|2020-04-08 10:55:00|15509.94|15509.94|15511.55|15511.55|15511.85|15511.85|15500.64|15500.64|0
1586343600000|2020-04-08 11:00:00|15511.56|15511.56|15500.01|15500.01|15511.72|15511.72|15493.24|15493.24|0
1586343900000|2020-04-08 11:05:00|15500.07|15500.07|15507.52|15507.52|15507.52|15507.52|15500.07|15500.07|0
1586344200000|2020-04-08 11:10:00|15507.26|15507.26|15522.47|15522.47|15527.78|15527.78|15507.19|15507.19|0
1586344500000|2020-04-08 11:15:00|15522.44|15522.44|15533.77|15533.77|15538.06|15538.06|15520.68|15520.68|0
1586344800000|2020-04-08 11:20:00|15533.54|15533.54|15536.77|15536.77|15539.32|15539.32|15532.94|15532.94|0
1586345100000|2020-04-08 11:25:00|15537.08|15537.08|15524.87|15524.87|15538.05|15538.05|15524.87|15524.87|0
1586345400000|2020-04-08 11:30:00|15524.62|15524.62|15512.49|15512.49|15524.69|15524.69|15511.18|15511.18|0
1586345700000|2020-04-08 11:35:00|15512.24|15512.24|15522.26|15522.26|15524.59|15524.59|15511.7|15511.7|0
1586346000000|2020-04-08 11:40:00|15522.41|15522.41|15525.61|15525.61|15536.98|15536.98|15521.3|15521.3|0
1586346300000|2020-04-08 11:45:00|15525.47|15525.47|15529.51|15529.51|15529.62|15529.62|15524.21|15524.21|0
1586346600000|2020-04-08 11:50:00|15529.75|15529.75|15544.27|15544.27|15546.7|15546.7|15529.16|15529.16|0
1586346900000|2020-04-08 11:55:00|15544.18|15544.18|15547.74|15547.74|15556.54|15556.54|15543.41|15543.41|0
1586347200000|2020-04-08 12:00:00|15547.84|15547.84|15565.24|15565.24|15565.24|15565.24|15546.73|15546.73|0
1586347500000|2020-04-08 12:05:00|15565.39|15565.39|15588.16|15588.16|15588.53|15588.53|15565.39|15565.39|0
1586347800000|2020-04-08 12:10:00|15588.3|15588.3|15600.24|15600.24|15600.24|15600.24|15587.09|15587.09|0
1586348100000|2020-04-08 12:15:00|15600.31|15600.31|15610.5|15610.5|15610.57|15610.57|15600.1|15600.1|0
1586348400000|2020-04-08 12:20:00|15610.62|15610.62|15627.16|15627.16|15628.23|15628.23|15610.51|15610.51|0
1586348700000|2020-04-08 12:25:00|15627.11|15627.11|15631.04|15631.04|15634.27|15634.27|15627.05|15627.05|0
1586349000000|2020-04-08 12:30:00|15631.19|15631.19|15653.82|15653.82|15656.19|15656.19|15630.06|15630.06|0
1586349300000|2020-04-08 12:35:00|15653.96|15653.96|15658.18|15658.18|15675.04|15675.04|15652.75|15652.75|0
1586349600000|2020-04-08 12:40:00|15658.26|15658.26|15658.91|15658.91|15663.5|15663.5|15655.51|15655.51|0
1586349900000|2020-04-08 12:45:00|15659.06|15659.06|15658.21|15658.21|15663.61|15663.61|15658.21|15658.21|0
1586350200000|2020-04-08 12:50:00|15658.14|15658.14|15654.46|15654.46|15661.49|15661.49|15653.81|15653.81|0
1586350500000|2020-04-08 12:55:00|15654.3|15654.3|15672.46|15672.46|15673.6|15673.6|15653.61|15653.61|0
1586350800000|2020-04-08 13:00:00|15672.66|15672.66|15689.16|15689.16|15689.85|15689.85|15672.58|15672.58|0
1586351100000|2020-04-08 13:05:00|15689.11|15689.11|15690.78|15690.78|15699.41|15699.41|15688.08|15688.08|0
1586351400000|2020-04-08 13:10:00|15690.86|15690.86|15680.2|15680.2|15691.3|15691.3|15678.09|15678.09|0
1586351700000|2020-04-08 13:15:00|15680.11|15680.11|15690.48|15690.48|15691.87|15691.87|15680.03|15680.03|0
1586352000000|2020-04-08 13:20:00|15690.44|15690.44|15683.97|15683.97|15692.06|15692.06|15682.64|15682.64|0
1586352300000|2020-04-08 13:25:00|15683.59|15683.59|15682.05|15682.05|15691.36|15691.36|15680.44|15680.44|0
1586352600000|2020-04-08 13:30:00|15681.87|15681.87|15686.63|15686.63|15697.27|15697.27|15681.64|15681.64|0
1586352900000|2020-04-08 13:35:00|15686.78|15686.78|15691.65|15691.65|15695.06|15695.06|15678.74|15678.74|0
1586353200000|2020-04-08 13:40:00|15691.57|15691.57|15704.06|15704.06|15708.02|15708.02|15691.07|15691.07|0
1586353500000|2020-04-08 13:45:00|15704.13|15704.13|15698.15|15698.15|15722.91|15722.91|15698.15|15698.15|0
1586353800000|2020-04-08 13:50:00|15697.82|15697.82|15671.41|15671.41|15697.87|15697.87|15670.33|15670.33|0
1586354100000|2020-04-08 13:55:00|15671.25|15671.25|15635.81|15635.81|15671.32|15671.32|15635.6|15635.6|0
1586354400000|2020-04-08 14:00:00|15635.73|15635.73|15647.16|15647.16|15657.7|15657.7|15635.15|15635.15|0
1586354700000|2020-04-08 14:05:00|15647.22|15647.22|15620.16|15620.16|15647.8|15647.8|15619.39|15619.39|0
1586355000000|2020-04-08 14:10:00|15620.05|15620.05|15628.61|15628.61|15629.47|15629.47|15619.77|15619.77|0
1586355300000|2020-04-08 14:15:00|15628.68|15628.68|15655.32|15655.32|15655.32|15655.32|15626|15626|0
1586355600000|2020-04-08 14:20:00|15655.15|15655.15|15651.7|15651.7|15658.03|15658.03|15651.7|15651.7|0
1586355900000|2020-04-08 14:25:00|15651.75|15651.75|15689.77|15689.77|15689.77|15689.77|15651.15|15651.15|0
1586356200000|2020-04-08 14:30:00|15689.84|15689.84|15705.27|15705.27|15705.27|15705.27|15687.86|15687.86|0
1586356500000|2020-04-08 14:35:00|15705.3|15705.3|15685.53|15685.53|15706.98|15706.98|15685.53|15685.53|0
1586356800000|2020-04-08 14:40:00|15685.5|15685.5|15666.65|15666.65|15688.07|15688.07|15664.62|15664.62|0
1586357100000|2020-04-08 14:45:00|15666.71|15666.71|15681.75|15681.75|15686.57|15686.57|15666.71|15666.71|0
1586357400000|2020-04-08 14:50:00|15682.07|15682.07|15672.87|15672.87|15691.2|15691.2|15672.68|15672.68|0
1586357700000|2020-04-08 14:55:00|15672.78|15672.78|15689.08|15689.08|15689.5|15689.5|15668.41|15668.41|0
1586358000000|2020-04-08 15:00:00|15688.78|15688.78|15711.07|15711.07|15711.07|15711.07|15680.38|15680.38|0
1586358300000|2020-04-08 15:05:00|15711.14|15711.14|15731.84|15731.84|15732.07|15732.07|15711.09|15711.09|0
1586358600000|2020-04-08 15:10:00|15732.09|15732.09|15771.95|15771.95|15772.16|15772.16|15731.75|15731.75|0
1586358900000|2020-04-08 15:15:00|15772.01|15772.01|15783.34|15783.34|15792.32|15792.32|15770.44|15770.44|0
1586359200000|2020-04-08 15:20:00|15783.25|15783.25|15807.78|15807.78|15813.65|15813.65|15783.2|15783.2|0
1586359500000|2020-04-08 15:25:00|15807.81|15807.81|15825.43|15825.43|15828.48|15828.48|15804.83|15804.83|0
1586416500000|2020-04-09 07:15:00|16269.39|16269.39|16318.97|16318.97|16331.22|16331.22|16268.04|16268.04|0
1586416800000|2020-04-09 07:20:00|16319.23|16319.23|16309.01|16309.01|16321.06|16321.06|16308.35|16308.35|0
1586417100000|2020-04-09 07:25:00|16308.74|16308.74|16287.44|16287.44|16311.54|16311.54|16287.44|16287.44|0
1586417400000|2020-04-09 07:30:00|16287.22|16287.22|16297.11|16297.11|16297.43|16297.43|16273.55|16273.55|0
1586417700000|2020-04-09 07:35:00|16297.03|16297.03|16323.18|16323.18|16332.15|16332.15|16297.03|16297.03|0
1586418000000|2020-04-09 07:40:00|16322.87|16322.87|16288.75|16288.75|16328.48|16328.48|16285.08|16285.08|0
1586418300000|2020-04-09 07:45:00|16289.04|16289.04|16310.82|16310.82|16315.1|16315.1|16289.04|16289.04|0
1586418600000|2020-04-09 07:50:00|16311.05|16311.05|16313.63|16313.63|16317.43|16317.43|16309.14|16309.14|0
1586418900000|2020-04-09 07:55:00|16313.3|16313.3|16294.69|16294.69|16316.11|16316.11|16292.58|16292.58|0
1586419200000|2020-04-09 08:00:00|16294.85|16294.85|16284|16284|16307.25|16307.25|16283.95|16283.95|0
1586419500000|2020-04-09 08:05:00|16283.49|16283.49|16283.86|16283.86|16283.95|16283.95|16271.88|16271.88|0
1586419800000|2020-04-09 08:10:00|16283.63|16283.63|16259.62|16259.62|16284.09|16284.09|16251.63|16251.63|0
1586420100000|2020-04-09 08:15:00|16259.84|16259.84|16272.17|16272.17|16277.81|16277.81|16257.75|16257.75|0
1586420400000|2020-04-09 08:20:00|16272.4|16272.4|16265.86|16265.86|16275.76|16275.76|16265.59|16265.59|0
1586420700000|2020-04-09 08:25:00|16265.78|16265.78|16222.73|16222.73|16265.78|16265.78|16222.73|16222.73|0
1586421000000|2020-04-09 08:30:00|16222.62|16222.62|16223.99|16223.99|16224.33|16224.33|16217.12|16217.12|0
1586421300000|2020-04-09 08:35:00|16223.87|16223.87|16145.03|16145.03|16223.87|16223.87|16144.88|16144.88|0
1586421600000|2020-04-09 08:40:00|16145.21|16145.21|16115.78|16115.78|16145.21|16145.21|16115.65|16115.65|0
1586421900000|2020-04-09 08:45:00|16115.61|16115.61|16094.92|16094.92|16115.61|16115.61|16093.92|16093.92|0
1586422200000|2020-04-09 08:50:00|16094.98|16094.98|16057.35|16057.35|16094.98|16094.98|16056.21|16056.21|0
1586422500000|2020-04-09 08:55:00|16057.09|16057.09|16036.09|16036.09|16057.25|16057.25|16035.3|16035.3|0
1586422800000|2020-04-09 09:00:00|16036.16|16036.16|16045.73|16045.73|16052.83|16052.83|16033.33|16033.33|0
1586423100000|2020-04-09 09:05:00|16045.7|16045.7|16038.4|16038.4|16048.88|16048.88|16037.68|16037.68|0
1586423400000|2020-04-09 09:10:00|16038.16|16038.16|15994.99|15994.99|16039.13|16039.13|15992.81|15992.81|0
1586423700000|2020-04-09 09:15:00|15994.95|15994.95|15970.38|15970.38|15996.81|15996.81|15970.27|15970.27|0
1586424000000|2020-04-09 09:20:00|15970.3|15970.3|15968.63|15968.63|15970.68|15970.68|15962.65|15962.65|0
1586424300000|2020-04-09 09:25:00|15968.68|15968.68|16024.08|16024.08|16024.08|16024.08|15968.48|15968.48|0
1586424600000|2020-04-09 09:30:00|16024.12|16024.12|16035.51|16035.51|16048.8|16048.8|16023.68|16023.68|0
1586424900000|2020-04-09 09:35:00|16035.61|16035.61|16005.6|16005.6|16035.61|16035.61|16001.05|16001.05|0
1586425200000|2020-04-09 09:40:00|16006.05|16006.05|16012.45|16012.45|16017.58|16017.58|16006.05|16006.05|0
1586425500000|2020-04-09 09:45:00|16012.41|16012.41|16021.66|16021.66|16026.67|16026.67|16008.34|16008.34|0
1586425800000|2020-04-09 09:50:00|16022|16022|16009.95|16009.95|16029.86|16029.86|16009.56|16009.56|0
1586426100000|2020-04-09 09:55:00|16010.07|16010.07|16014.81|16014.81|16014.81|16014.81|15999.3|15999.3|0
1586426400000|2020-04-09 10:00:00|16015.42|16015.42|16043.83|16043.83|16043.83|16043.83|16012.86|16012.86|0
1586426700000|2020-04-09 10:05:00|16043.89|16043.89|16059.44|16059.44|16060.12|16060.12|16043.59|16043.59|0
1586427000000|2020-04-09 10:10:00|16059.28|16059.28|16073.24|16073.24|16073.33|16073.33|16055.55|16055.55|0
1586427300000|2020-04-09 10:15:00|16073.18|16073.18|16072.54|16072.54|16075.23|16075.23|16070.64|16070.64|0
1586427600000|2020-04-09 10:20:00|16072.73|16072.73|16045.58|16045.58|16073.38|16073.38|16045.58|16045.58|0
1586427900000|2020-04-09 10:25:00|16045.38|16045.38|16049.1|16049.1|16050.09|16050.09|16040.99|16040.99|0
1586428200000|2020-04-09 10:30:00|16049.08|16049.08|16056.41|16056.41|16062.37|16062.37|16049.08|16049.08|0
1586428500000|2020-04-09 10:35:00|16056.46|16056.46|16074.15|16074.15|16074.67|16074.67|16055.2|16055.2|0
1586428800000|2020-04-09 10:40:00|16074.27|16074.27|16087.59|16087.59|16088.84|16088.84|16073.68|16073.68|0
1586429100000|2020-04-09 10:45:00|16087.62|16087.62|16073.67|16073.67|16095.8|16095.8|16072.67|16072.67|0
1586429400000|2020-04-09 10:50:00|16073.58|16073.58|16086.89|16086.89|16087.58|16087.58|16073.35|16073.35|0
1586429700000|2020-04-09 10:55:00|16086.46|16086.46|16126.78|16126.78|16126.78|16126.78|16083.37|16083.37|0
1586430000000|2020-04-09 11:00:00|16126.12|16126.12|16141.35|16141.35|16141.99|16141.99|16125.53|16125.53|0
1586430300000|2020-04-09 11:05:00|16141.5|16141.5|16144.58|16144.58|16148.44|16148.44|16136.86|16136.86|0
1586430600000|2020-04-09 11:10:00|16144.47|16144.47|16150.26|16150.26|16152.96|16152.96|16142.63|16142.63|0
1586430900000|2020-04-09 11:15:00|16150.3|16150.3|16156.05|16156.05|16157.78|16157.78|16149.15|16149.15|0
1586431200000|2020-04-09 11:20:00|16156.03|16156.03|16141.61|16141.61|16158.54|16158.54|16141.37|16141.37|0
1586431500000|2020-04-09 11:25:00|16141.49|16141.49|16118.15|16118.15|16141.49|16141.49|16118.15|16118.15|0
1586431800000|2020-04-09 11:30:00|16118.11|16118.11|16113.8|16113.8|16118.11|16118.11|16106.08|16106.08|0
1586432100000|2020-04-09 11:35:00|16114.16|16114.16|16108.19|16108.19|16116.5|16116.5|16108.11|16108.11|0
1586432400000|2020-04-09 11:40:00|16108.3|16108.3|16099.23|16099.23|16108.88|16108.88|16098.6|16098.6|0
1586432700000|2020-04-09 11:45:00|16099.15|16099.15|16114.72|16114.72|16115.27|16115.27|16094.25|16094.25|0
1586433000000|2020-04-09 11:50:00|16114.54|16114.54|16117.97|16117.97|16120.24|16120.24|16112.21|16112.21|0
1586433300000|2020-04-09 11:55:00|16117.84|16117.84|16111.01|16111.01|16120.1|16120.1|16110.95|16110.95|0
1586433600000|2020-04-09 12:00:00|16110.85|16110.85|16087.36|16087.36|16111.33|16111.33|16087.2|16087.2|0
1586433900000|2020-04-09 12:05:00|16087.52|16087.52|16089.85|16089.85|16095.37|16095.37|16087.39|16087.39|0
1586434200000|2020-04-09 12:10:00|16089.97|16089.97|16094.25|16094.25|16094.25|16094.25|16087.83|16087.83|0
1586434500000|2020-04-09 12:15:00|16094.44|16094.44|16087|16087|16100.84|16100.84|16081.06|16081.06|0
1586434800000|2020-04-09 12:20:00|16087.12|16087.12|16096.96|16096.96|16101.76|16101.76|16086.59|16086.59|0
1586435100000|2020-04-09 12:25:00|16096.87|16096.87|16083.34|16083.34|16097.12|16097.12|16076.2|16076.2|0
1586435400000|2020-04-09 12:30:00|16083.41|16083.41|16119.19|16119.19|16119.31|16119.31|16082.7|16082.7|0
1586435700000|2020-04-09 12:35:00|16119.68|16119.68|16091.8|16091.8|16120.4|16120.4|16091.35|16091.35|0
1586436000000|2020-04-09 12:40:00|16091.74|16091.74|16090.7|16090.7|16091.88|16091.88|16079.29|16079.29|0
1586436300000|2020-04-09 12:45:00|16090.76|16090.76|16111.71|16111.71|16111.86|16111.86|16090.45|16090.45|0
1586436600000|2020-04-09 12:50:00|16111.89|16111.89|16137.37|16137.37|16138.87|16138.87|16111.87|16111.87|0
1586436900000|2020-04-09 12:55:00|16137.61|16137.61|16159.4|16159.4|16161.9|16161.9|16137.56|16137.56|0
1586437200000|2020-04-09 13:00:00|16159.44|16159.44|16158.53|16158.53|16166.07|16166.07|16157.55|16157.55|0
1586437500000|2020-04-09 13:05:00|16158.37|16158.37|16164.54|16164.54|16164.86|16164.86|16153.17|16153.17|0
1586437800000|2020-04-09 13:10:00|16164.48|16164.48|16155.56|16155.56|16165.58|16165.58|16154.82|16154.82|0
1586438100000|2020-04-09 13:15:00|16155.22|16155.22|16145.75|16145.75|16156.85|16156.85|16141.48|16141.48|0
1586438400000|2020-04-09 13:20:00|16145.7|16145.7|16145.02|16145.02|16155.04|16155.04|16145.02|16145.02|0
1586438700000|2020-04-09 13:25:00|16145.07|16145.07|16130.05|16130.05|16145.78|16145.78|16130.05|16130.05|0
1586439000000|2020-04-09 13:30:00|16130.08|16130.08|16147.83|16147.83|16161.62|16161.62|16130|16130|0
1586439300000|2020-04-09 13:35:00|16147.59|16147.59|16159.27|16159.27|16162.44|16162.44|16147.06|16147.06|0
1586439600000|2020-04-09 13:40:00|16159.39|16159.39|16213.9|16213.9|16213.9|16213.9|16159.39|16159.39|0
1586439900000|2020-04-09 13:45:00|16213.96|16213.96|16246.37|16246.37|16254.4|16254.4|16213.96|16213.96|0
1586440200000|2020-04-09 13:50:00|16245.95|16245.95|16265.46|16265.46|16265.67|16265.67|16237.52|16237.52|0
1586440500000|2020-04-09 13:55:00|16265.44|16265.44|16311.9|16311.9|16317.64|16317.64|16265.44|16265.44|0
1586440800000|2020-04-09 14:00:00|16311.95|16311.95|16312.88|16312.88|16325.67|16325.67|16297.45|16297.45|0
1586441100000|2020-04-09 14:05:00|16312.84|16312.84|16255.34|16255.34|16314.03|16314.03|16255.34|16255.34|0
1586441400000|2020-04-09 14:10:00|16255.16|16255.16|16289.35|16289.35|16293.71|16293.71|16254.76|16254.76|0
1586441700000|2020-04-09 14:15:00|16289.15|16289.15|16276.69|16276.69|16292.6|16292.6|16275.46|16275.46|0
1586442000000|2020-04-09 14:20:00|16276.64|16276.64|16279.16|16279.16|16284.84|16284.84|16266.3|16266.3|0
1586442300000|2020-04-09 14:25:00|16279.34|16279.34|16301.56|16301.56|16301.61|16301.61|16275.4|16275.4|0
1586442600000|2020-04-09 14:30:00|16301.94|16301.94|16320.42|16320.42|16320.42|16320.42|16293.25|16293.25|0
1586442900000|2020-04-09 14:35:00|16320.1|16320.1|16346.48|16346.48|16346.82|16346.82|16319.56|16319.56|0
1586443200000|2020-04-09 14:40:00|16346.67|16346.67|16360.09|16360.09|16360.57|16360.57|16342.75|16342.75|0
1586443500000|2020-04-09 14:45:00|16359.99|16359.99|16355.7|16355.7|16366.6|16366.6|16355.47|16355.47|0
1586443800000|2020-04-09 14:50:00|16355.67|16355.67|16342.12|16342.12|16355.87|16355.87|16339.85|16339.85|0
1586444100000|2020-04-09 14:55:00|16342.18|16342.18|16355|16355|16362.5|16362.5|16340.47|16340.47|0
1586444400000|2020-04-09 15:00:00|16355.06|16355.06|16331.15|16331.15|16358.1|16358.1|16330.96|16330.96|0
1586444700000|2020-04-09 15:05:00|16331.23|16331.23|16318.26|16318.26|16331.91|16331.91|16308.11|16308.11|0
1586445000000|2020-04-09 15:10:00|16318.84|16318.84|16326.93|16326.93|16326.93|16326.93|16314.4|16314.4|0
1586445300000|2020-04-09 15:15:00|16327.03|16327.03|16296.73|16296.73|16329.46|16329.46|16293.51|16293.51|0
1586445600000|2020-04-09 15:20:00|16297.11|16297.11|16296.81|16296.81|16308.07|16308.07|16286.23|16286.23|0
1586445900000|2020-04-09 15:25:00|16296.61|16296.61|16325.68|16325.68|16330.23|16330.23|16283.39|16283.39|0
1586848500000|2020-04-14 07:15:00|16358.6|16358.6|16329.41|16329.41|16360.76|16360.76|16324.97|16324.97|0
1586848800000|2020-04-14 07:20:00|16329.72|16329.72|16252.67|16252.67|16330.28|16330.28|16252.52|16252.52|0
1586849100000|2020-04-14 07:25:00|16252.59|16252.59|16229.04|16229.04|16256.56|16256.56|16228.69|16228.69|0
1586849400000|2020-04-14 07:30:00|16229.95|16229.95|16348.38|16348.38|16348.38|16348.38|16215.16|16215.16|0
1586849700000|2020-04-14 07:35:00|16348.81|16348.81|16370.9|16370.9|16380.71|16380.71|16345.68|16345.68|0
1586850000000|2020-04-14 07:40:00|16370.72|16370.72|16368.52|16368.52|16376.62|16376.62|16364.73|16364.73|0
1586850300000|2020-04-14 07:45:00|16368.47|16368.47|16370.28|16370.28|16374.81|16374.81|16368.06|16368.06|0
1586850600000|2020-04-14 07:50:00|16370.3|16370.3|16342.37|16342.37|16370.3|16370.3|16340.67|16340.67|0
1586850900000|2020-04-14 07:55:00|16342.35|16342.35|16306.88|16306.88|16342.35|16342.35|16306.57|16306.57|0
1586851200000|2020-04-14 08:00:00|16306.87|16306.87|16308.45|16308.45|16313.18|16313.18|16304.03|16304.03|0
1586851500000|2020-04-14 08:05:00|16308.66|16308.66|16283.44|16283.44|16308.81|16308.81|16283.37|16283.37|0
1586851800000|2020-04-14 08:10:00|16283.56|16283.56|16275.88|16275.88|16283.56|16283.56|16274.98|16274.98|0
1586852100000|2020-04-14 08:15:00|16276.14|16276.14|16242.89|16242.89|16277.09|16277.09|16240.37|16240.37|0
1586852400000|2020-04-14 08:20:00|16243.24|16243.24|16232.83|16232.83|16245.41|16245.41|16225.36|16225.36|0
1586852700000|2020-04-14 08:25:00|16232.85|16232.85|16244.42|16244.42|16248.88|16248.88|16232.85|16232.85|0
1586853000000|2020-04-14 08:30:00|16244.5|16244.5|16241.41|16241.41|16247.58|16247.58|16239.96|16239.96|0
1586853300000|2020-04-14 08:35:00|16241.48|16241.48|16209.54|16209.54|16241.86|16241.86|16209.13|16209.13|0
1586853600000|2020-04-14 08:40:00|16209.74|16209.74|16204.84|16204.84|16212.52|16212.52|16201.17|16201.17|0
1586853900000|2020-04-14 08:45:00|16204.66|16204.66|16174.27|16174.27|16205.62|16205.62|16172.46|16172.46|0
1586854200000|2020-04-14 08:50:00|16174.19|16174.19|16138.49|16138.49|16174.19|16174.19|16137.65|16137.65|0
1586854500000|2020-04-14 08:55:00|16138.39|16138.39|16159.62|16159.62|16161.93|16161.93|16136.35|16136.35|0
1586854800000|2020-04-14 09:00:00|16159.64|16159.64|16160.71|16160.71|16166.19|16166.19|16159.49|16159.49|0
1586855100000|2020-04-14 09:05:00|16160.91|16160.91|16161.53|16161.53|16161.92|16161.92|16157.14|16157.14|0
1586855400000|2020-04-14 09:10:00|16161.5|16161.5|16172.76|16172.76|16174.41|16174.41|16161.47|16161.47|0
1586855700000|2020-04-14 09:15:00|16172.92|16172.92|16194.08|16194.08|16194.2|16194.2|16172.92|16172.92|0
1586856000000|2020-04-14 09:20:00|16194.04|16194.04|16177.95|16177.95|16194.39|16194.39|16177.95|16177.95|0
1586856300000|2020-04-14 09:25:00|16177.55|16177.55|16166.72|16166.72|16177.55|16177.55|16166.36|16166.36|0
1586856600000|2020-04-14 09:30:00|16166.87|16166.87|16157.11|16157.11|16173.87|16173.87|16156.67|16156.67|0
1586856900000|2020-04-14 09:35:00|16157.72|16157.72|16147.43|16147.43|16158.38|16158.38|16144.79|16144.79|0
1586857200000|2020-04-14 09:40:00|16147.6|16147.6|16147.68|16147.68|16149|16149|16140.24|16140.24|0
1586857500000|2020-04-14 09:45:00|16147.73|16147.73|16158.39|16158.39|16159.65|16159.65|16147.15|16147.15|0
1586857800000|2020-04-14 09:50:00|16158.27|16158.27|16169.97|16169.97|16170.71|16170.71|16158.27|16158.27|0
1586858100000|2020-04-14 09:55:00|16170.29|16170.29|16166.21|16166.21|16173.86|16173.86|16165.14|16165.14|0
1586858400000|2020-04-14 10:00:00|16166.1|16166.1|16165.86|16165.86|16168.09|16168.09|16161.71|16161.71|0
1586858700000|2020-04-14 10:05:00|16166.19|16166.19|16158.01|16158.01|16166.19|16166.19|16154.38|16154.38|0
1586859000000|2020-04-14 10:10:00|16157.9|16157.9|16156.23|16156.23|16158.19|16158.19|16150.32|16150.32|0
1586859300000|2020-04-14 10:15:00|16156.21|16156.21|16157.45|16157.45|16158.41|16158.41|16154.93|16154.93|0
1586859600000|2020-04-14 10:20:00|16157.34|16157.34|16160.05|16160.05|16161.65|16161.65|16157.28|16157.28|0
1586859900000|2020-04-14 10:25:00|16160|16160|16163.38|16163.38|16167.7|16167.7|16159.38|16159.38|0
1586860200000|2020-04-14 10:30:00|16163.46|16163.46|16157.46|16157.46|16167.45|16167.45|16155.93|16155.93|0
1586860500000|2020-04-14 10:35:00|16157.31|16157.31|16153.8|16153.8|16159.05|16159.05|16152.89|16152.89|0
1586860800000|2020-04-14 10:40:00|16153.91|16153.91|16135.25|16135.25|16155.89|16155.89|16135.24|16135.24|0
1586861100000|2020-04-14 10:45:00|16135.01|16135.01|16133.01|16133.01|16135.02|16135.02|16127.85|16127.85|0
1586861400000|2020-04-14 10:50:00|16132.87|16132.87|16139.46|16139.46|16139.55|16139.55|16131.55|16131.55|0
1586861700000|2020-04-14 10:55:00|16139.57|16139.57|16169.71|16169.71|16169.71|16169.71|16139.11|16139.11|0
1586862000000|2020-04-14 11:00:00|16169.66|16169.66|16168.69|16168.69|16173.21|16173.21|16167.26|16167.26|0
1586862300000|2020-04-14 11:05:00|16168.78|16168.78|16165.85|16165.85|16168.78|16168.78|16165.85|16165.85|0
1586862600000|2020-04-14 11:10:00|16165.93|16165.93|16159.97|16159.97|16168.33|16168.33|16159.33|16159.33|0
1586862900000|2020-04-14 11:15:00|16160.15|16160.15|16144.04|16144.04|16160.31|16160.31|16143.9|16143.9|0
1586863200000|2020-04-14 11:20:00|16144.19|16144.19|16148.25|16148.25|16148.9|16148.9|16141.77|16141.77|0
1586863500000|2020-04-14 11:25:00|16148.4|16148.4|16157.54|16157.54|16157.6|16157.6|16148.4|16148.4|0
1586863800000|2020-04-14 11:30:00|16157.4|16157.4|16159.83|16159.83|16162.96|16162.96|16157.02|16157.02|0
1586864100000|2020-04-14 11:35:00|16159.89|16159.89|16151.79|16151.79|16159.89|16159.89|16150.19|16150.19|0
1586864400000|2020-04-14 11:40:00|16151.61|16151.61|16158.36|16158.36|16158.36|16158.36|16150.34|16150.34|0
1586864700000|2020-04-14 11:45:00|16158.41|16158.41|16167.96|16167.96|16168.29|16168.29|16155.62|16155.62|0
1586865000000|2020-04-14 11:50:00|16168.02|16168.02|16161.13|16161.13|16169.68|16169.68|16160.97|16160.97|0
1586865300000|2020-04-14 11:55:00|16161.18|16161.18|16143.66|16143.66|16161.44|16161.44|16142.38|16142.38|0
1586865600000|2020-04-14 12:00:00|16143.62|16143.62|16153.49|16153.49|16154.52|16154.52|16142.6|16142.6|0
1586865900000|2020-04-14 12:05:00|16153.26|16153.26|16158.96|16158.96|16162.43|16162.43|16152.73|16152.73|0
1586866200000|2020-04-14 12:10:00|16158.91|16158.91|16152.98|16152.98|16158.91|16158.91|16144.74|16144.74|0
1586866500000|2020-04-14 12:15:00|16152.94|16152.94|16178.53|16178.53|16182.36|16182.36|16149.6|16149.6|0
1586866800000|2020-04-14 12:20:00|16178.42|16178.42|16172.08|16172.08|16178.61|16178.61|16169.21|16169.21|0
1586867100000|2020-04-14 12:25:00|16172.14|16172.14|16155.45|16155.45|16172.71|16172.71|16153.32|16153.32|0
1586867400000|2020-04-14 12:30:00|16155.55|16155.55|16146.25|16146.25|16157.83|16157.83|16145.27|16145.27|0
1586867700000|2020-04-14 12:35:00|16146.3|16146.3|16132.07|16132.07|16149.77|16149.77|16131.11|16131.11|0
1586868000000|2020-04-14 12:40:00|16132.01|16132.01|16121.68|16121.68|16132.31|16132.31|16120.78|16120.78|0
1586868300000|2020-04-14 12:45:00|16121.6|16121.6|16133.76|16133.76|16133.98|16133.98|16120.03|16120.03|0
1586868600000|2020-04-14 12:50:00|16133.87|16133.87|16130.43|16130.43|16134.07|16134.07|16125.3|16125.3|0
1586868900000|2020-04-14 12:55:00|16130.54|16130.54|16128.17|16128.17|16136.43|16136.43|16127.89|16127.89|0
1586869200000|2020-04-14 13:00:00|16128.1|16128.1|16133.19|16133.19|16136.24|16136.24|16126.49|16126.49|0
1586869500000|2020-04-14 13:05:00|16133.23|16133.23|16139.47|16139.47|16140.95|16140.95|16133.04|16133.04|0
1586869800000|2020-04-14 13:10:00|16139.53|16139.53|16154.29|16154.29|16154.67|16154.67|16139.48|16139.48|0
1586870100000|2020-04-14 13:15:00|16154.28|16154.28|16158.62|16158.62|16159.53|16159.53|16151.73|16151.73|0
1586870400000|2020-04-14 13:20:00|16158.64|16158.64|16139.48|16139.48|16159.24|16159.24|16139.38|16139.38|0
1586870700000|2020-04-14 13:25:00|16139.42|16139.42|16129.34|16129.34|16140.84|16140.84|16128.06|16128.06|0
1586871000000|2020-04-14 13:30:00|16129.44|16129.44|16141.37|16141.37|16141.43|16141.43|16120.91|16120.91|0
1586871300000|2020-04-14 13:35:00|16141.43|16141.43|16167.64|16167.64|16168.43|16168.43|16141.37|16141.37|0
1586871600000|2020-04-14 13:40:00|16167.12|16167.12|16166.07|16166.07|16167.42|16167.42|16155.62|16155.62|0
1586871900000|2020-04-14 13:45:00|16166.26|16166.26|16184.84|16184.84|16184.84|16184.84|16161.95|16161.95|0
1586872200000|2020-04-14 13:50:00|16184.72|16184.72|16213.07|16213.07|16216.36|16216.36|16184.45|16184.45|0
1586872500000|2020-04-14 13:55:00|16213.26|16213.26|16181.14|16181.14|16215.6|16215.6|16181.07|16181.07|0
1586872800000|2020-04-14 14:00:00|16180.98|16180.98|16170.66|16170.66|16181.36|16181.36|16165.57|16165.57|0
1586873100000|2020-04-14 14:05:00|16170.51|16170.51|16159.87|16159.87|16170.51|16170.51|16153.25|16153.25|0
1586873400000|2020-04-14 14:10:00|16159.78|16159.78|16187.04|16187.04|16191.51|16191.51|16157.67|16157.67|0
1586873700000|2020-04-14 14:15:00|16187.3|16187.3|16212.54|16212.54|16217.22|16217.22|16187|16187|0
1586874000000|2020-04-14 14:20:00|16212.66|16212.66|16199.54|16199.54|16213.87|16213.87|16198.79|16198.79|0
1586874300000|2020-04-14 14:25:00|16199.56|16199.56|16177.7|16177.7|16200.32|16200.32|16173.74|16173.74|0
1586874600000|2020-04-14 14:30:00|16177.93|16177.93|16172.11|16172.11|16182.9|16182.9|16170.82|16170.82|0
1586874900000|2020-04-14 14:35:00|16172.05|16172.05|16164.4|16164.4|16172.05|16172.05|16163.91|16163.91|0
1586875200000|2020-04-14 14:40:00|16164.5|16164.5|16182.85|16182.85|16182.87|16182.87|16163.9|16163.9|0
1586875500000|2020-04-14 14:45:00|16182.66|16182.66|16177.37|16177.37|16196.27|16196.27|16176.81|16176.81|0
1586875800000|2020-04-14 14:50:00|16177.72|16177.72|16155.33|16155.33|16178.92|16178.92|16155.17|16155.17|0
1586876100000|2020-04-14 14:55:00|16155.25|16155.25|16140.44|16140.44|16177.05|16177.05|16139.88|16139.88|0
1586876400000|2020-04-14 15:00:00|16140.27|16140.27|16127.74|16127.74|16155|16155|16127.74|16127.74|0
1586876700000|2020-04-14 15:05:00|16127.71|16127.71|16101.19|16101.19|16127.71|16127.71|16099.82|16099.82|0
1586877000000|2020-04-14 15:10:00|16101.23|16101.23|16076.29|16076.29|16107.14|16107.14|16073.62|16073.62|0
1586877300000|2020-04-14 15:15:00|16076.26|16076.26|16072.33|16072.33|16084.93|16084.93|16072.33|16072.33|0
1586877600000|2020-04-14 15:20:00|16071.69|16071.69|16097.4|16097.4|16097.56|16097.56|16066.63|16066.63|0
1586877900000|2020-04-14 15:25:00|16097.35|16097.35|16076.73|16076.73|16103.17|16103.17|16067.31|16067.31|0
1586934900000|2020-04-15 07:15:00|15847.09|15847.09|15838.91|15838.91|15847.95|15847.95|15837.68|15837.68|0
1586935200000|2020-04-15 07:20:00|15839.08|15839.08|15756.72|15756.72|15839.1|15839.1|15756.4|15756.4|0
1586935500000|2020-04-15 07:25:00|15756.61|15756.61|15738.94|15738.94|15757.97|15757.97|15738.94|15738.94|0
1586935800000|2020-04-15 07:30:00|15739.44|15739.44|15690.15|15690.15|15739.44|15739.44|15689.67|15689.67|0
1586936100000|2020-04-15 07:35:00|15690.03|15690.03|15680.04|15680.04|15693.18|15693.18|15672.11|15672.11|0
1586936400000|2020-04-15 07:40:00|15680.05|15680.05|15657.67|15657.67|15680.84|15680.84|15655.65|15655.65|0
1586936700000|2020-04-15 07:45:00|15657.52|15657.52|15607.04|15607.04|15657.8|15657.8|15607.04|15607.04|0
1586937000000|2020-04-15 07:50:00|15606.51|15606.51|15577.06|15577.06|15606.57|15606.57|15575.79|15575.79|0
1586937300000|2020-04-15 07:55:00|15576.97|15576.97|15549.86|15549.86|15578.5|15578.5|15549.86|15549.86|0
1586937600000|2020-04-15 08:00:00|15549.74|15549.74|15553.58|15553.58|15558.46|15558.46|15545.08|15545.08|0
1586937900000|2020-04-15 08:05:00|15553.32|15553.32|15550.44|15550.44|15577.89|15577.89|15549.97|15549.97|0
1586938200000|2020-04-15 08:10:00|15550.29|15550.29|15544.17|15544.17|15553.96|15553.96|15543.76|15543.76|0
1586938500000|2020-04-15 08:15:00|15543.94|15543.94|15535.16|15535.16|15545.18|15545.18|15532.26|15532.26|0
1586938800000|2020-04-15 08:20:00|15535.48|15535.48|15555.83|15555.83|15558.46|15558.46|15535.48|15535.48|0
1586939100000|2020-04-15 08:25:00|15555.74|15555.74|15545.57|15545.57|15556.82|15556.82|15543.55|15543.55|0
1586939400000|2020-04-15 08:30:00|15545.6|15545.6|15539.99|15539.99|15546.66|15546.66|15534.65|15534.65|0
1586939700000|2020-04-15 08:35:00|15540.05|15540.05|15514.4|15514.4|15540.05|15540.05|15513.35|15513.35|0
1586940000000|2020-04-15 08:40:00|15514.35|15514.35|15507.38|15507.38|15514.35|15514.35|15505.75|15505.75|0
1586940300000|2020-04-15 08:45:00|15507.11|15507.11|15497.1|15497.1|15509.41|15509.41|15497.1|15497.1|0
1586940600000|2020-04-15 08:50:00|15496.41|15496.41|15457.74|15457.74|15496.41|15496.41|15455.62|15455.62|0
1586940900000|2020-04-15 08:55:00|15457.8|15457.8|15450.23|15450.23|15457.84|15457.84|15447.39|15447.39|0
1586941200000|2020-04-15 09:00:00|15450.34|15450.34|15426.7|15426.7|15455.28|15455.28|15425.16|15425.16|0
1586941500000|2020-04-15 09:05:00|15426.6|15426.6|15403.06|15403.06|15426.6|15426.6|15400.11|15400.11|0
1586941800000|2020-04-15 09:10:00|15403.31|15403.31|15409.53|15409.53|15409.86|15409.86|15399.66|15399.66|0
1586942100000|2020-04-15 09:15:00|15409.45|15409.45|15415.77|15415.77|15425.88|15425.88|15409.34|15409.34|0
1586942400000|2020-04-15 09:20:00|15415.62|15415.62|15422.86|15422.86|15423.79|15423.79|15415.11|15415.11|0
1586942700000|2020-04-15 09:25:00|15422.76|15422.76|15430.68|15430.68|15430.81|15430.81|15422.76|15422.76|0
1586943000000|2020-04-15 09:30:00|15430.81|15430.81|15464.93|15464.93|15465.32|15465.32|15430.75|15430.75|0
1586943300000|2020-04-15 09:35:00|15465.12|15465.12|15476.36|15476.36|15476.58|15476.58|15464.84|15464.84|0
1586943600000|2020-04-15 09:40:00|15476.26|15476.26|15482.15|15482.15|15482.42|15482.42|15471|15471|0
1586943900000|2020-04-15 09:45:00|15482|15482|15502.19|15502.19|15503.74|15503.74|15481.36|15481.36|0
1586944200000|2020-04-15 09:50:00|15502.17|15502.17|15492.64|15492.64|15502.76|15502.76|15487.1|15487.1|0
1586944500000|2020-04-15 09:55:00|15492.57|15492.57|15505.09|15505.09|15505.2|15505.2|15492.57|15492.57|0
1586944800000|2020-04-15 10:00:00|15505.14|15505.14|15524.92|15524.92|15524.92|15524.92|15502.95|15502.95|0
1586945100000|2020-04-15 10:05:00|15524.98|15524.98|15512.69|15512.69|15527.73|15527.73|15512.3|15512.3|0
1586945400000|2020-04-15 10:10:00|15512.91|15512.91|15527.72|15527.72|15527.92|15527.92|15512.91|15512.91|0
1586945700000|2020-04-15 10:15:00|15527.84|15527.84|15534.11|15534.11|15535.76|15535.76|15527.84|15527.84|0
1586946000000|2020-04-15 10:20:00|15534.05|15534.05|15528.12|15528.12|15534.12|15534.12|15524.25|15524.25|0
1586946300000|2020-04-15 10:25:00|15528.01|15528.01|15529.89|15529.89|15531.13|15531.13|15525.5|15525.5|0
1586946600000|2020-04-15 10:30:00|15529.91|15529.91|15524.9|15524.9|15533.16|15533.16|15524.9|15524.9|0
1586946900000|2020-04-15 10:35:00|15524.66|15524.66|15529.47|15529.47|15529.47|15529.47|15519.65|15519.65|0
1586947200000|2020-04-15 10:40:00|15529.62|15529.62|15516.31|15516.31|15530.26|15530.26|15515.15|15515.15|0
1586947500000|2020-04-15 10:45:00|15516.21|15516.21|15502.29|15502.29|15517.21|15517.21|15501.51|15501.51|0
1586947800000|2020-04-15 10:50:00|15502.37|15502.37|15505.49|15505.49|15508.72|15508.72|15500.16|15500.16|0
1586948100000|2020-04-15 10:55:00|15505.52|15505.52|15531.49|15531.49|15532.38|15532.38|15503.88|15503.88|0
1586948400000|2020-04-15 11:00:00|15531.29|15531.29|15543.84|15543.84|15545.96|15545.96|15530.37|15530.37|0
1586948700000|2020-04-15 11:05:00|15543.49|15543.49|15550.2|15550.2|15551.52|15551.52|15541.51|15541.51|0
1586949000000|2020-04-15 11:10:00|15550.02|15550.02|15547.33|15547.33|15551.38|15551.38|15543.6|15543.6|0
1586949300000|2020-04-15 11:15:00|15547.27|15547.27|15537.88|15537.88|15547.27|15547.27|15537.76|15537.76|0
1586949600000|2020-04-15 11:20:00|15537.9|15537.9|15539.1|15539.1|15541.93|15541.93|15537.07|15537.07|0
1586949900000|2020-04-15 11:25:00|15538.91|15538.91|15545.3|15545.3|15545.4|15545.4|15538.49|15538.49|0
1586950200000|2020-04-15 11:30:00|15545.37|15545.37|15564.23|15564.23|15564.49|15564.49|15544.22|15544.22|0
1586950500000|2020-04-15 11:35:00|15564.36|15564.36|15563.79|15563.79|15569.16|15569.16|15563.67|15563.67|0
1586950800000|2020-04-15 11:40:00|15564.23|15564.23|15540.84|15540.84|15564.23|15564.23|15540.84|15540.84|0
1586951100000|2020-04-15 11:45:00|15540.67|15540.67|15526.34|15526.34|15540.68|15540.68|15526.18|15526.18|0
1586951400000|2020-04-15 11:50:00|15526.21|15526.21|15512.53|15512.53|15526.22|15526.22|15511|15511|0
1586951700000|2020-04-15 11:55:00|15512.31|15512.31|15513.79|15513.79|15516.06|15516.06|15510.76|15510.76|0
1586952000000|2020-04-15 12:00:00|15513.61|15513.61|15527.95|15527.95|15527.96|15527.96|15512.07|15512.07|0
1586952300000|2020-04-15 12:05:00|15528.06|15528.06|15532.99|15532.99|15534.65|15534.65|15528.05|15528.05|0
1586952600000|2020-04-15 12:10:00|15533.12|15533.12|15525.62|15525.62|15533.48|15533.48|15524.57|15524.57|0
1586952900000|2020-04-15 12:15:00|15525.5|15525.5|15529.39|15529.39|15531.96|15531.96|15525.48|15525.48|0
1586953200000|2020-04-15 12:20:00|15529.42|15529.42|15516.65|15516.65|15529.42|15529.42|15516.65|15516.65|0
1586953500000|2020-04-15 12:25:00|15516.53|15516.53|15505.78|15505.78|15516.55|15516.55|15504.27|15504.27|0
1586953800000|2020-04-15 12:30:00|15505.54|15505.54|15490.73|15490.73|15506.85|15506.85|15490.48|15490.48|0
1586954100000|2020-04-15 12:35:00|15490.71|15490.71|15482.52|15482.52|15490.79|15490.79|15477.68|15477.68|0
1586954400000|2020-04-15 12:40:00|15482.47|15482.47|15494.93|15494.93|15494.93|15494.93|15482.13|15482.13|0
1586954700000|2020-04-15 12:45:00|15494.9|15494.9|15486.31|15486.31|15496.08|15496.08|15485.38|15485.38|0
1586955000000|2020-04-15 12:50:00|15486.24|15486.24|15462.33|15462.33|15486.24|15486.24|15460.89|15460.89|0
1586955300000|2020-04-15 12:55:00|15462.35|15462.35|15461.03|15461.03|15464.2|15464.2|15457.19|15457.19|0
1586955600000|2020-04-15 13:00:00|15460.47|15460.47|15455.11|15455.11|15460.47|15460.47|15449.89|15449.89|0
1586955900000|2020-04-15 13:05:00|15455.12|15455.12|15444.11|15444.11|15457.79|15457.79|15441.41|15441.41|0
1586956200000|2020-04-15 13:10:00|15444.14|15444.14|15438.42|15438.42|15445.89|15445.89|15434.08|15434.08|0
1586956500000|2020-04-15 13:15:00|15438.45|15438.45|15440.81|15440.81|15445.93|15445.93|15433.31|15433.31|0
1586956800000|2020-04-15 13:20:00|15440.71|15440.71|15453.24|15453.24|15454.66|15454.66|15439.5|15439.5|0
1586957100000|2020-04-15 13:25:00|15453.29|15453.29|15481.31|15481.31|15481.31|15481.31|15453.22|15453.22|0
1586957400000|2020-04-15 13:30:00|15481.41|15481.41|15465.54|15465.54|15488.9|15488.9|15465.47|15465.47|0
1586957700000|2020-04-15 13:35:00|15465.49|15465.49|15476.31|15476.31|15476.31|15476.31|15458.14|15458.14|0
1586958000000|2020-04-15 13:40:00|15476.36|15476.36|15452.65|15452.65|15479.29|15479.29|15452.65|15452.65|0
1586958300000|2020-04-15 13:45:00|15452.77|15452.77|15468.85|15468.85|15469.26|15469.26|15451.67|15451.67|0
1586958600000|2020-04-15 13:50:00|15468.93|15468.93|15465.05|15465.05|15472.88|15472.88|15464.72|15464.72|0
1586958900000|2020-04-15 13:55:00|15464.92|15464.92|15452.61|15452.61|15464.92|15464.92|15443.29|15443.29|0
1586959200000|2020-04-15 14:00:00|15452.51|15452.51|15433.08|15433.08|15452.53|15452.53|15432.81|15432.81|0
1586959500000|2020-04-15 14:05:00|15432.66|15432.66|15440.62|15440.62|15440.62|15440.62|15426.35|15426.35|0
1586959800000|2020-04-15 14:10:00|15440.68|15440.68|15437.24|15437.24|15450.39|15450.39|15436.67|15436.67|0
1586960100000|2020-04-15 14:15:00|15437.33|15437.33|15405.89|15405.89|15437.48|15437.48|15405.87|15405.87|0
1586960400000|2020-04-15 14:20:00|15405.83|15405.83|15423.62|15423.62|15428.87|15428.87|15405.4|15405.4|0
1586960700000|2020-04-15 14:25:00|15423.56|15423.56|15427.44|15427.44|15427.44|15427.44|15413.24|15413.24|0
1586961000000|2020-04-15 14:30:00|15427.39|15427.39|15406.76|15406.76|15427.39|15427.39|15406.52|15406.52|0
1586961300000|2020-04-15 14:35:00|15406.58|15406.58|15388.2|15388.2|15411.46|15411.46|15386.05|15386.05|0
1586961600000|2020-04-15 14:40:00|15388.26|15388.26|15415.28|15415.28|15418.73|15418.73|15388.26|15388.26|0
1586961900000|2020-04-15 14:45:00|15415.35|15415.35|15404.25|15404.25|15419.47|15419.47|15401.88|15401.88|0
1586962200000|2020-04-15 14:50:00|15404.35|15404.35|15388.1|15388.1|15405.61|15405.61|15385.52|15385.52|0
1586962500000|2020-04-15 14:55:00|15387.96|15387.96|15408.27|15408.27|15409.06|15409.06|15387.55|15387.55|0
1586962800000|2020-04-15 15:00:00|15408.32|15408.32|15400.74|15400.74|15408.65|15408.65|15394.82|15394.82|0
1586963100000|2020-04-15 15:05:00|15400.69|15400.69|15393.61|15393.61|15401.03|15401.03|15392.61|15392.61|0
1586963400000|2020-04-15 15:10:00|15393.59|15393.59|15377.28|15377.28|15395.14|15395.14|15376.23|15376.23|0
1586963700000|2020-04-15 15:15:00|15377.13|15377.13|15361.34|15361.34|15378.04|15378.04|15361.28|15361.28|0
1586964000000|2020-04-15 15:20:00|15361.31|15361.31|15335.66|15335.66|15361.31|15361.31|15335.04|15335.04|0
1586964300000|2020-04-15 15:25:00|15335.68|15335.68|15353.16|15353.16|15359.63|15359.63|15333.35|15333.35|0
1587021300000|2020-04-16 07:15:00|15472.93|15472.93|15442.09|15442.09|15472.93|15472.93|15442.03|15442.03|0
1587021600000|2020-04-16 07:20:00|15442.03|15442.03|15488.77|15488.77|15489.83|15489.83|15441.72|15441.72|0
1587021900000|2020-04-16 07:25:00|15488.85|15488.85|15505.05|15505.05|15506.59|15506.59|15488.85|15488.85|0
1587022200000|2020-04-16 07:30:00|15504.82|15504.82|15545.05|15545.05|15551.18|15551.18|15504.82|15504.82|0
1587022500000|2020-04-16 07:35:00|15545.03|15545.03|15575.16|15575.16|15575.16|15575.16|15544.43|15544.43|0
1587022800000|2020-04-16 07:40:00|15575.08|15575.08|15563.12|15563.12|15610.65|15610.65|15563.12|15563.12|0
1587023100000|2020-04-16 07:45:00|15562.89|15562.89|15528.9|15528.9|15564.44|15564.44|15528.9|15528.9|0
1587023400000|2020-04-16 07:50:00|15529.11|15529.11|15504.72|15504.72|15531.28|15531.28|15504.59|15504.59|0
1587023700000|2020-04-16 07:55:00|15504.84|15504.84|15492.15|15492.15|15508.83|15508.83|15492.15|15492.15|0
1587024000000|2020-04-16 08:00:00|15491.9|15491.9|15461.9|15461.9|15492.63|15492.63|15461.9|15461.9|0
1587024300000|2020-04-16 08:05:00|15461.33|15461.33|15451.61|15451.61|15461.33|15461.33|15449.94|15449.94|0
1587024600000|2020-04-16 08:10:00|15450.87|15450.87|15431.8|15431.8|15453.81|15453.81|15431.62|15431.62|0
1587024900000|2020-04-16 08:15:00|15431.68|15431.68|15420.02|15420.02|15431.68|15431.68|15420.02|15420.02|0
1587025200000|2020-04-16 08:20:00|15419.94|15419.94|15392.42|15392.42|15419.94|15419.94|15391.81|15391.81|0
1587025500000|2020-04-16 08:25:00|15392.24|15392.24|15371.81|15371.81|15392.28|15392.28|15370.78|15370.78|0
1587025800000|2020-04-16 08:30:00|15371.72|15371.72|15347.37|15347.37|15373.88|15373.88|15344.26|15344.26|0
1587026100000|2020-04-16 08:35:00|15347.51|15347.51|15330.09|15330.09|15350.11|15350.11|15327.91|15327.91|0
1587026400000|2020-04-16 08:40:00|15329.14|15329.14|15333.08|15333.08|15333.42|15333.42|15324.95|15324.95|0
1587026700000|2020-04-16 08:45:00|15333.19|15333.19|15336.51|15336.51|15336.51|15336.51|15328.64|15328.64|0
1587027000000|2020-04-16 08:50:00|15336.53|15336.53|15359.48|15359.48|15364.02|15364.02|15336.53|15336.53|0
1587027300000|2020-04-16 08:55:00|15358.14|15358.14|15375.03|15375.03|15380.13|15380.13|15355.99|15355.99|0
1587027600000|2020-04-16 09:00:00|15374.73|15374.73|15353.97|15353.97|15375.23|15375.23|15352.85|15352.85|0
1587027900000|2020-04-16 09:05:00|15354.15|15354.15|15358.95|15358.95|15361.69|15361.69|15350.1|15350.1|0
1587028200000|2020-04-16 09:10:00|15358.77|15358.77|15354.94|15354.94|15358.77|15358.77|15343.53|15343.53|0
1587028500000|2020-04-16 09:15:00|15354.82|15354.82|15370.76|15370.76|15371.17|15371.17|15353.89|15353.89|0
1587028800000|2020-04-16 09:20:00|15371.01|15371.01|15366.04|15366.04|15374.37|15374.37|15365.88|15365.88|0
1587029100000|2020-04-16 09:25:00|15366.1|15366.1|15347.87|15347.87|15367.66|15367.66|15347.87|15347.87|0
1587029400000|2020-04-16 09:30:00|15347.77|15347.77|15349.41|15349.41|15352.36|15352.36|15344.47|15344.47|0
1587029700000|2020-04-16 09:35:00|15349.46|15349.46|15341.36|15341.36|15349.46|15349.46|15336.79|15336.79|0
1587030000000|2020-04-16 09:40:00|15341.08|15341.08|15356.89|15356.89|15356.94|15356.94|15341.07|15341.07|0
1587030300000|2020-04-16 09:45:00|15356.86|15356.86|15366.54|15366.54|15369.01|15369.01|15355.14|15355.14|0
1587030600000|2020-04-16 09:50:00|15366.39|15366.39|15360.18|15360.18|15366.91|15366.91|15360.07|15360.07|0
1587030900000|2020-04-16 09:55:00|15360.04|15360.04|15374.22|15374.22|15374.56|15374.56|15358.22|15358.22|0
1587031200000|2020-04-16 10:00:00|15374.3|15374.3|15362.5|15362.5|15380.02|15380.02|15361.73|15361.73|0
1587031500000|2020-04-16 10:05:00|15362.08|15362.08|15358.12|15358.12|15366.13|15366.13|15356.47|15356.47|0
1587031800000|2020-04-16 10:10:00|15358.18|15358.18|15375|15375|15375.34|15375.34|15358.18|15358.18|0
1587032100000|2020-04-16 10:15:00|15375.46|15375.46|15383.08|15383.08|15383.08|15383.08|15373.79|15373.79|0
1587032400000|2020-04-16 10:20:00|15382.93|15382.93|15392.43|15392.43|15394.41|15394.41|15381.98|15381.98|0
1587032700000|2020-04-16 10:25:00|15392.49|15392.49|15413.85|15413.85|15413.87|15413.87|15392.44|15392.44|0
1587033000000|2020-04-16 10:30:00|15414.1|15414.1|15415.78|15415.78|15417.23|15417.23|15413.69|15413.69|0
1587033300000|2020-04-16 10:35:00|15415.55|15415.55|15415.23|15415.23|15424.87|15424.87|15414.87|15414.87|0
1587033600000|2020-04-16 10:40:00|15415.41|15415.41|15432.25|15432.25|15432.3|15432.3|15414.32|15414.32|0
1587033900000|2020-04-16 10:45:00|15431.93|15431.93|15431.54|15431.54|15433.3|15433.3|15427.03|15427.03|0
1587034200000|2020-04-16 10:50:00|15431.53|15431.53|15440.47|15440.47|15440.47|15440.47|15425.95|15425.95|0
1587034500000|2020-04-16 10:55:00|15440.81|15440.81|15475.28|15475.28|15475.28|15475.28|15440.17|15440.17|0
1587034800000|2020-04-16 11:00:00|15475.43|15475.43|15461.74|15461.74|15486.74|15486.74|15461|15461|0
1587035100000|2020-04-16 11:05:00|15461.58|15461.58|15457.38|15457.38|15463.81|15463.81|15456.5|15456.5|0
1587035400000|2020-04-16 11:10:00|15457.32|15457.32|15455.26|15455.26|15458.25|15458.25|15448.7|15448.7|0
1587035700000|2020-04-16 11:15:00|15455.42|15455.42|15457.33|15457.33|15458.67|15458.67|15455.26|15455.26|0
1587036000000|2020-04-16 11:20:00|15457.39|15457.39|15466.92|15466.92|15466.94|15466.94|15456.64|15456.64|0
1587036300000|2020-04-16 11:25:00|15467.28|15467.28|15477.72|15477.72|15477.93|15477.93|15467.03|15467.03|0
1587036600000|2020-04-16 11:30:00|15477.79|15477.79|15458.56|15458.56|15482.27|15482.27|15458.56|15458.56|0
1587036900000|2020-04-16 11:35:00|15458.68|15458.68|15448.19|15448.19|15458.9|15458.9|15448.1|15448.1|0
1587037200000|2020-04-16 11:40:00|15448.12|15448.12|15439.9|15439.9|15448.28|15448.28|15438.84|15438.84|0
1587037500000|2020-04-16 11:45:00|15440.01|15440.01|15440.12|15440.12|15442.86|15442.86|15437.83|15437.83|0
1587037800000|2020-04-16 11:50:00|15440|15440|15447.72|15447.72|15448.74|15448.74|15439.3|15439.3|0
1587038100000|2020-04-16 11:55:00|15447.55|15447.55|15443.32|15443.32|15449.25|15449.25|15441.31|15441.31|0
1587038400000|2020-04-16 12:00:00|15443.38|15443.38|15441.23|15441.23|15451.31|15451.31|15441|15441|0
1587038700000|2020-04-16 12:05:00|15441.2|15441.2|15433.56|15433.56|15441.46|15441.46|15430.72|15430.72|0
1587039000000|2020-04-16 12:10:00|15433.89|15433.89|15430.46|15430.46|15436.26|15436.26|15430.46|15430.46|0
1587039300000|2020-04-16 12:15:00|15430.24|15430.24|15409.22|15409.22|15430.24|15430.24|15409.22|15409.22|0
1587039600000|2020-04-16 12:20:00|15409.16|15409.16|15417.89|15417.89|15417.89|15417.89|15408.03|15408.03|0
1587039900000|2020-04-16 12:25:00|15418.04|15418.04|15417.05|15417.05|15419.3|15419.3|15413.96|15413.96|0
1587040200000|2020-04-16 12:30:00|15417.21|15417.21|15453.09|15453.09|15457.42|15457.42|15417.21|15417.21|0
1587040500000|2020-04-16 12:35:00|15453|15453|15438.03|15438.03|15453|15453|15438.03|15438.03|0
1587040800000|2020-04-16 12:40:00|15437.98|15437.98|15439.34|15439.34|15439.72|15439.72|15432.87|15432.87|0
1587041100000|2020-04-16 12:45:00|15439.37|15439.37|15454.87|15454.87|15455.46|15455.46|15438.68|15438.68|0
1587041400000|2020-04-16 12:50:00|15454.92|15454.92|15472.64|15472.64|15472.64|15472.64|15452.95|15452.95|0
1587041700000|2020-04-16 12:55:00|15472.76|15472.76|15486.83|15486.83|15486.83|15486.83|15472.72|15472.72|0
1587042000000|2020-04-16 13:00:00|15486.31|15486.31|15497.59|15497.59|15497.96|15497.96|15479.4|15479.4|0
1587042300000|2020-04-16 13:05:00|15497.51|15497.51|15499.75|15499.75|15503.14|15503.14|15496.37|15496.37|0
1587042600000|2020-04-16 13:10:00|15499.76|15499.76|15507.09|15507.09|15507.95|15507.95|15499.24|15499.24|0
1587042900000|2020-04-16 13:15:00|15507.15|15507.15|15475.74|15475.74|15508.39|15508.39|15475.45|15475.45|0
1587043200000|2020-04-16 13:20:00|15475.81|15475.81|15467.17|15467.17|15478.12|15478.12|15466.92|15466.92|0
1587043500000|2020-04-16 13:25:00|15467.3|15467.3|15467.79|15467.79|15469.73|15469.73|15464.38|15464.38|0
1587043800000|2020-04-16 13:30:00|15467.98|15467.98|15435.15|15435.15|15468.64|15468.64|15435.15|15435.15|0
1587044100000|2020-04-16 13:35:00|15435.13|15435.13|15389.21|15389.21|15435.13|15435.13|15388.97|15388.97|0
1587044400000|2020-04-16 13:40:00|15388.93|15388.93|15406.92|15406.92|15407.25|15407.25|15388.23|15388.23|0
1587044700000|2020-04-16 13:45:00|15406.98|15406.98|15400.51|15400.51|15417.24|15417.24|15399.4|15399.4|0
1587045000000|2020-04-16 13:50:00|15400.57|15400.57|15378.21|15378.21|15400.57|15400.57|15375.16|15375.16|0
1587045300000|2020-04-16 13:55:00|15378.24|15378.24|15366.99|15366.99|15379.81|15379.81|15354.6|15354.6|0
1587045600000|2020-04-16 14:00:00|15367.05|15367.05|15375.46|15375.46|15391.11|15391.11|15367.05|15367.05|0
1587045900000|2020-04-16 14:05:00|15375.31|15375.31|15377.63|15377.63|15380.16|15380.16|15369.43|15369.43|0
1587046200000|2020-04-16 14:10:00|15377.58|15377.58|15383.84|15383.84|15383.84|15383.84|15362.13|15362.13|0
1587046500000|2020-04-16 14:15:00|15383.78|15383.78|15408.92|15408.92|15412.18|15412.18|15383.78|15383.78|0
1587046800000|2020-04-16 14:20:00|15408.69|15408.69|15405.31|15405.31|15408.69|15408.69|15388.2|15388.2|0
1587047100000|2020-04-16 14:25:00|15405.26|15405.26|15400.13|15400.13|15405.26|15405.26|15393.87|15393.87|0
1587047400000|2020-04-16 14:30:00|15400.44|15400.44|15402.53|15402.53|15415.56|15415.56|15400.25|15400.25|0
1587047700000|2020-04-16 14:35:00|15402.7|15402.7|15393.85|15393.85|15409.44|15409.44|15393.85|15393.85|0
1587048000000|2020-04-16 14:40:00|15393.76|15393.76|15416.93|15416.93|15420.92|15420.92|15386.69|15386.69|0
1587048300000|2020-04-16 14:45:00|15416.83|15416.83|15417.14|15417.14|15419.36|15419.36|15406.47|15406.47|0
1587048600000|2020-04-16 14:50:00|15416.9|15416.9|15400.86|15400.86|15417.26|15417.26|15400.81|15400.81|0
1587048900000|2020-04-16 14:55:00|15400.88|15400.88|15400.08|15400.08|15406.42|15406.42|15399.08|15399.08|0
1587049200000|2020-04-16 15:00:00|15400.07|15400.07|15412.76|15412.76|15412.76|15412.76|15395.28|15395.28|0
1587049500000|2020-04-16 15:05:00|15412.9|15412.9|15439.28|15439.28|15442.82|15442.82|15411.73|15411.73|0
1587049800000|2020-04-16 15:10:00|15439.23|15439.23|15431.98|15431.98|15442.02|15442.02|15431.83|15431.83|0
1587050100000|2020-04-16 15:15:00|15431.78|15431.78|15415.74|15415.74|15431.78|15431.78|15415.27|15415.27|0
1587050400000|2020-04-16 15:20:00|15415.73|15415.73|15403.73|15403.73|15418.04|15418.04|15402.67|15402.67|0
1587050700000|2020-04-16 15:25:00|15403.59|15403.59|15414.86|15414.86|15419.52|15419.52|15394.37|15394.37|0
1587107700000|2020-04-17 07:15:00|15866.43|15866.43|15890.53|15890.53|15893.43|15893.43|15865.53|15865.53|0
1587108000000|2020-04-17 07:20:00|15890.84|15890.84|15912.5|15912.5|15913.5|15913.5|15890.84|15890.84|0
1587108300000|2020-04-17 07:25:00|15912.52|15912.52|15897.77|15897.77|15917.53|15917.53|15896.68|15896.68|0
1587108600000|2020-04-17 07:30:00|15898.03|15898.03|15836.13|15836.13|15899.88|15899.88|15835.71|15835.71|0
1587108900000|2020-04-17 07:35:00|15836.33|15836.33|15799.36|15799.36|15836.33|15836.33|15797.62|15797.62|0
1587109200000|2020-04-17 07:40:00|15799.27|15799.27|15740.98|15740.98|15799.92|15799.92|15739.4|15739.4|0
1587109500000|2020-04-17 07:45:00|15741.06|15741.06|15751.58|15751.58|15754.17|15754.17|15735.45|15735.45|0
1587109800000|2020-04-17 07:50:00|15751.44|15751.44|15762.02|15762.02|15764.24|15764.24|15749.7|15749.7|0
1587110100000|2020-04-17 07:55:00|15762|15762|15760.07|15760.07|15766.44|15766.44|15758.42|15758.42|0
1587110400000|2020-04-17 08:00:00|15760.05|15760.05|15770.08|15770.08|15770.53|15770.53|15758.26|15758.26|0
1587110700000|2020-04-17 08:05:00|15769.97|15769.97|15821.8|15821.8|15822.31|15822.31|15769.66|15769.66|0
1587111000000|2020-04-17 08:10:00|15821.86|15821.86|15814.85|15814.85|15832.94|15832.94|15814.35|15814.35|0
1587111300000|2020-04-17 08:15:00|15814.81|15814.81|15819.25|15819.25|15821.43|15821.43|15812.33|15812.33|0
1587111600000|2020-04-17 08:20:00|15819.66|15819.66|15832.65|15832.65|15837.92|15837.92|15819.66|15819.66|0
1587111900000|2020-04-17 08:25:00|15832.46|15832.46|15814.94|15814.94|15832.72|15832.72|15814.45|15814.45|0
1587112200000|2020-04-17 08:30:00|15814.72|15814.72|15816.59|15816.59|15816.89|15816.89|15806.1|15806.1|0
1587112500000|2020-04-17 08:35:00|15816.69|15816.69|15815.26|15815.26|15823.27|15823.27|15813.15|15813.15|0
1587112800000|2020-04-17 08:40:00|15815.18|15815.18|15812.29|15812.29|15818.67|15818.67|15811.46|15811.46|0
1587113100000|2020-04-17 08:45:00|15812.12|15812.12|15805.4|15805.4|15813.9|15813.9|15803.5|15803.5|0
1587113400000|2020-04-17 08:50:00|15805.46|15805.46|15788.17|15788.17|15807.48|15807.48|15788.17|15788.17|0
1587113700000|2020-04-17 08:55:00|15788.31|15788.31|15772.61|15772.61|15788.38|15788.38|15772.61|15772.61|0
1587114000000|2020-04-17 09:00:00|15772.31|15772.31|15786.57|15786.57|15786.57|15786.57|15771.51|15771.51|0
1587114300000|2020-04-17 09:05:00|15786.45|15786.45|15798.25|15798.25|15801.02|15801.02|15786.45|15786.45|0
1587114600000|2020-04-17 09:10:00|15798.21|15798.21|15812.21|15812.21|15814.01|15814.01|15798.21|15798.21|0
1587114900000|2020-04-17 09:15:00|15812.09|15812.09|15843.97|15843.97|15844.55|15844.55|15811.33|15811.33|0
1587115200000|2020-04-17 09:20:00|15844.19|15844.19|15843.07|15843.07|15853.85|15853.85|15842.85|15842.85|0
1587115500000|2020-04-17 09:25:00|15843.02|15843.02|15847.09|15847.09|15851.31|15851.31|15840.48|15840.48|0
1587115800000|2020-04-17 09:30:00|15847.27|15847.27|15853.93|15853.93|15855.5|15855.5|15843.51|15843.51|0
1587116100000|2020-04-17 09:35:00|15853.9|15853.9|15865.08|15865.08|15865.46|15865.46|15853.73|15853.73|0
1587116400000|2020-04-17 09:40:00|15865.15|15865.15|15857.28|15857.28|15865.15|15865.15|15857.25|15857.25|0
1587116700000|2020-04-17 09:45:00|15857.12|15857.12|15870.35|15870.35|15873.37|15873.37|15857.12|15857.12|0
1587117000000|2020-04-17 09:50:00|15870.75|15870.75|15886.32|15886.32|15895.26|15895.26|15870.75|15870.75|0
1587117300000|2020-04-17 09:55:00|15886.19|15886.19|15869.39|15869.39|15886.61|15886.61|15868.99|15868.99|0
1587117600000|2020-04-17 10:00:00|15869.42|15869.42|15849.49|15849.49|15869.49|15869.49|15849.49|15849.49|0
1587117900000|2020-04-17 10:05:00|15849.31|15849.31|15851.65|15851.65|15851.65|15851.65|15846.54|15846.54|0
1587118200000|2020-04-17 10:10:00|15851.74|15851.74|15862.85|15862.85|15869.13|15869.13|15851.74|15851.74|0
1587118500000|2020-04-17 10:15:00|15862.92|15862.92|15876.56|15876.56|15876.56|15876.56|15859.36|15859.36|0
1587118800000|2020-04-17 10:20:00|15876.77|15876.77|15884.52|15884.52|15887.65|15887.65|15876.77|15876.77|0
1587119100000|2020-04-17 10:25:00|15884.38|15884.38|15888.74|15888.74|15888.85|15888.85|15884.38|15884.38|0
1587119400000|2020-04-17 10:30:00|15888.77|15888.77|15895.54|15895.54|15895.82|15895.82|15885.65|15885.65|0
1587119700000|2020-04-17 10:35:00|15895.52|15895.52|15904.65|15904.65|15905.74|15905.74|15893.08|15893.08|0
1587120000000|2020-04-17 10:40:00|15904.7|15904.7|15912.64|15912.64|15914.82|15914.82|15904.22|15904.22|0
1587120300000|2020-04-17 10:45:00|15913.72|15913.72|15913.02|15913.02|15913.95|15913.95|15908.6|15908.6|0
1587120600000|2020-04-17 10:50:00|15913.08|15913.08|15924.57|15924.57|15924.57|15924.57|15913.03|15913.03|0
1587120900000|2020-04-17 10:55:00|15924.89|15924.89|16007.04|16007.04|16007.04|16007.04|15924.7|15924.7|0
1587121200000|2020-04-17 11:00:00|16009.44|16009.44|15998.48|15998.48|16017.38|16017.38|15996.9|15996.9|0
1587121500000|2020-04-17 11:05:00|15998.63|15998.63|15989.43|15989.43|16000.25|16000.25|15989.34|15989.34|0
1587121800000|2020-04-17 11:10:00|15989.35|15989.35|15980.45|15980.45|15991.68|15991.68|15978.96|15978.96|0
1587122100000|2020-04-17 11:15:00|15980.48|15980.48|15972.1|15972.1|15981.18|15981.18|15965.29|15965.29|0
1587122400000|2020-04-17 11:20:00|15972.13|15972.13|15980.42|15980.42|15984.72|15984.72|15970.88|15970.88|0
1587122700000|2020-04-17 11:25:00|15980.34|15980.34|15985.05|15985.05|15989.43|15989.43|15980.05|15980.05|0
1587123000000|2020-04-17 11:30:00|15984.97|15984.97|15966.88|15966.88|15984.99|15984.99|15966.88|15966.88|0
1587123300000|2020-04-17 11:35:00|15966.98|15966.98|15963.71|15963.71|15969.41|15969.41|15959.92|15959.92|0
1587123600000|2020-04-17 11:40:00|15963.75|15963.75|15963.11|15963.11|15967.75|15967.75|15961.91|15961.91|0
1587123900000|2020-04-17 11:45:00|15962.99|15962.99|15981.39|15981.39|15981.39|15981.39|15962.99|15962.99|0
1587124200000|2020-04-17 11:50:00|15981.46|15981.46|15988.59|15988.59|15989.42|15989.42|15980.01|15980.01|0
1587124500000|2020-04-17 11:55:00|15988.62|15988.62|15987.61|15987.61|15990.92|15990.92|15985.86|15985.86|0
1587124800000|2020-04-17 12:00:00|15987.38|15987.38|15980.54|15980.54|15989.08|15989.08|15979.26|15979.26|0
1587125100000|2020-04-17 12:05:00|15980.58|15980.58|15991.2|15991.2|15991.57|15991.57|15980.23|15980.23|0
1587125400000|2020-04-17 12:10:00|15991.04|15991.04|15991.69|15991.69|15992.17|15992.17|15985.19|15985.19|0
1587125700000|2020-04-17 12:15:00|15991.74|15991.74|15990.02|15990.02|15993.67|15993.67|15987.87|15987.87|0
1587126000000|2020-04-17 12:20:00|15990.09|15990.09|15990.95|15990.95|15992.67|15992.67|15988.7|15988.7|0
1587126300000|2020-04-17 12:25:00|15990.86|15990.86|15966.42|15966.42|15990.86|15990.86|15966.42|15966.42|0
1587126600000|2020-04-17 12:30:00|15966.33|15966.33|15955.36|15955.36|15966.33|15966.33|15954.79|15954.79|0
1587126900000|2020-04-17 12:35:00|15955.33|15955.33|15932.3|15932.3|15955.56|15955.56|15932.3|15932.3|0
1587127200000|2020-04-17 12:40:00|15932.24|15932.24|15920.56|15920.56|15932.3|15932.3|15920.56|15920.56|0
1587127500000|2020-04-17 12:45:00|15920.39|15920.39|15905.16|15905.16|15920.67|15920.67|15900.25|15900.25|0
1587127800000|2020-04-17 12:50:00|15905.32|15905.32|15908.39|15908.39|15908.39|15908.39|15901.85|15901.85|0
1587128100000|2020-04-17 12:55:00|15908.4|15908.4|15924.28|15924.28|15926.61|15926.61|15908.4|15908.4|0
1587128400000|2020-04-17 13:00:00|15924.14|15924.14|15907.99|15907.99|15924.42|15924.42|15907.73|15907.73|0
1587128700000|2020-04-17 13:05:00|15907.95|15907.95|15895.2|15895.2|15908.56|15908.56|15894.76|15894.76|0
1587129000000|2020-04-17 13:10:00|15895.36|15895.36|15890.8|15890.8|15895.36|15895.36|15890.02|15890.02|0
1587129300000|2020-04-17 13:15:00|15890.74|15890.74|15889|15889|15891.6|15891.6|15885.83|15885.83|0
1587129600000|2020-04-17 13:20:00|15889.05|15889.05|15890.84|15890.84|15893.65|15893.65|15887.59|15887.59|0
1587129900000|2020-04-17 13:25:00|15890.92|15890.92|15890.64|15890.64|15893.54|15893.54|15888.25|15888.25|0
1587130200000|2020-04-17 13:30:00|15890.67|15890.67|15895.24|15895.24|15897.43|15897.43|15886.17|15886.17|0
1587130500000|2020-04-17 13:35:00|15895.16|15895.16|15902.19|15902.19|15903.07|15903.07|15894.59|15894.59|0
1587130800000|2020-04-17 13:40:00|15902.09|15902.09|15876.75|15876.75|15902.35|15902.35|15875.22|15875.22|0
1587131100000|2020-04-17 13:45:00|15876.72|15876.72|15870.99|15870.99|15876.88|15876.88|15866.78|15866.78|0
1587131400000|2020-04-17 13:50:00|15870.93|15870.93|15871.08|15871.08|15877.37|15877.37|15870.67|15870.67|0
1587131700000|2020-04-17 13:55:00|15870.99|15870.99|15891.01|15891.01|15894.03|15894.03|15868.05|15868.05|0
1587132000000|2020-04-17 14:00:00|15890.79|15890.79|15840.61|15840.61|15890.81|15890.81|15839.78|15839.78|0
1587132300000|2020-04-17 14:05:00|15840.72|15840.72|15844.38|15844.38|15844.9|15844.9|15839.24|15839.24|0
1587132600000|2020-04-17 14:10:00|15844.36|15844.36|15808.92|15808.92|15850.11|15850.11|15806.72|15806.72|0
1587132900000|2020-04-17 14:15:00|15808.84|15808.84|15764.78|15764.78|15810.04|15810.04|15763.44|15763.44|0
1587133200000|2020-04-17 14:20:00|15764.95|15764.95|15773.44|15773.44|15773.55|15773.55|15761.62|15761.62|0
1587133500000|2020-04-17 14:25:00|15773.29|15773.29|15785.18|15785.18|15790.03|15790.03|15773.29|15773.29|0
1587133800000|2020-04-17 14:30:00|15784.99|15784.99|15773.47|15773.47|15786.58|15786.58|15773.46|15773.46|0
1587134100000|2020-04-17 14:35:00|15773.41|15773.41|15769.21|15769.21|15773.41|15773.41|15759.88|15759.88|0
1587134400000|2020-04-17 14:40:00|15769.34|15769.34|15782.76|15782.76|15788.87|15788.87|15769.19|15769.19|0
1587134700000|2020-04-17 14:45:00|15782.69|15782.69|15767.63|15767.63|15782.69|15782.69|15767.56|15767.56|0
1587135000000|2020-04-17 14:50:00|15767.67|15767.67|15792.24|15792.24|15792.7|15792.7|15767.3|15767.3|0
1587135300000|2020-04-17 14:55:00|15792.35|15792.35|15790.66|15790.66|15801.46|15801.46|15789.32|15789.32|0
1587135600000|2020-04-17 15:00:00|15790.63|15790.63|15801.52|15801.52|15802.81|15802.81|15786.68|15786.68|0
1587135900000|2020-04-17 15:05:00|15801.54|15801.54|15794.36|15794.36|15802.08|15802.08|15792.66|15792.66|0
1587136200000|2020-04-17 15:10:00|15794.22|15794.22|15808.49|15808.49|15809.06|15809.06|15792.16|15792.16|0
1587136500000|2020-04-17 15:15:00|15808.34|15808.34|15811.51|15811.51|15814.43|15814.43|15805.51|15805.51|0
1587136800000|2020-04-17 15:20:00|15811.55|15811.55|15805.23|15805.23|15815.59|15815.59|15791.41|15791.41|0
1587137100000|2020-04-17 15:25:00|15805.15|15805.15|15799.22|15799.22|15805.33|15805.33|15785.38|15785.38|0
1587366900000|2020-04-20 07:15:00|15915.6|15915.6|15892.68|15892.68|15915.85|15915.85|15892.68|15892.68|0
1587367200000|2020-04-20 07:20:00|15892.83|15892.83|15884.79|15884.79|15892.83|15892.83|15861.65|15861.65|0
1587367500000|2020-04-20 07:25:00|15884.59|15884.59|15947.47|15947.47|15961.4|15961.4|15884.33|15884.33|0
1587367800000|2020-04-20 07:30:00|15947.48|15947.48|15956.07|15956.07|15965.48|15965.48|15947.36|15947.36|0
1587368100000|2020-04-20 07:35:00|15956.08|15956.08|15926.21|15926.21|15956.15|15956.15|15925.6|15925.6|0
1587368400000|2020-04-20 07:40:00|15926.17|15926.17|15934.85|15934.85|15940.98|15940.98|15921.56|15921.56|0
1587368700000|2020-04-20 07:45:00|15934.56|15934.56|15920.11|15920.11|15935.19|15935.19|15919.85|15919.85|0
1587369000000|2020-04-20 07:50:00|15920.55|15920.55|15946.88|15946.88|15948.19|15948.19|15919.64|15919.64|0
1587369300000|2020-04-20 07:55:00|15947.14|15947.14|15938.12|15938.12|15949.85|15949.85|15934.45|15934.45|0
1587369600000|2020-04-20 08:00:00|15938.43|15938.43|15933.88|15933.88|15946.27|15946.27|15929.35|15929.35|0
1587369900000|2020-04-20 08:05:00|15933.84|15933.84|15946.3|15946.3|15954.83|15954.83|15933.43|15933.43|0
1587370200000|2020-04-20 08:10:00|15946.35|15946.35|15955.73|15955.73|15956.58|15956.58|15946.35|15946.35|0
1587370500000|2020-04-20 08:15:00|15955.29|15955.29|15950.06|15950.06|15955.99|15955.99|15949.81|15949.81|0
1587370800000|2020-04-20 08:20:00|15950.12|15950.12|15918.53|15918.53|15953.48|15953.48|15918.16|15918.16|0
1587371100000|2020-04-20 08:25:00|15918.38|15918.38|15916.71|15916.71|15920.5|15920.5|15912.97|15912.97|0
1587371400000|2020-04-20 08:30:00|15916.61|15916.61|15899.54|15899.54|15916.71|15916.71|15897.06|15897.06|0
1587371700000|2020-04-20 08:35:00|15899.56|15899.56|15892.16|15892.16|15900.3|15900.3|15890.8|15890.8|0
1587372000000|2020-04-20 08:40:00|15892.05|15892.05|15906.28|15906.28|15906.34|15906.34|15890.65|15890.65|0
1587372300000|2020-04-20 08:45:00|15906.25|15906.25|15907.75|15907.75|15915.25|15915.25|15905.75|15905.75|0
1587372600000|2020-04-20 08:50:00|15907.79|15907.79|15909.52|15909.52|15909.72|15909.72|15905.39|15905.39|0
1587372900000|2020-04-20 08:55:00|15909.87|15909.87|15905.57|15905.57|15911.02|15911.02|15903.66|15903.66|0
1587373200000|2020-04-20 09:00:00|15905.66|15905.66|15900.23|15900.23|15912.16|15912.16|15899.26|15899.26|0
1587373500000|2020-04-20 09:05:00|15900.52|15900.52|15896.4|15896.4|15900.99|15900.99|15890.79|15890.79|0
1587373800000|2020-04-20 09:10:00|15896.32|15896.32|15902.76|15902.76|15903.27|15903.27|15896.32|15896.32|0
1587374100000|2020-04-20 09:15:00|15902.77|15902.77|15898.29|15898.29|15905.78|15905.78|15897.68|15897.68|0
1587374400000|2020-04-20 09:20:00|15898.09|15898.09|15872.52|15872.52|15899.15|15899.15|15872.52|15872.52|0
1587374700000|2020-04-20 09:25:00|15872.43|15872.43|15857.8|15857.8|15872.51|15872.51|15857.14|15857.14|0
1587375000000|2020-04-20 09:30:00|15858.01|15858.01|15855.19|15855.19|15858.47|15858.47|15854.91|15854.91|0
1587375300000|2020-04-20 09:35:00|15855.12|15855.12|15841.24|15841.24|15855.21|15855.21|15839.96|15839.96|0
1587375600000|2020-04-20 09:40:00|15841.34|15841.34|15844.98|15844.98|15844.98|15844.98|15839.8|15839.8|0
1587375900000|2020-04-20 09:45:00|15845.08|15845.08|15845.58|15845.58|15848.72|15848.72|15842.43|15842.43|0
1587376200000|2020-04-20 09:50:00|15845.73|15845.73|15848.07|15848.07|15850.77|15850.77|15845.36|15845.36|0
1587376500000|2020-04-20 09:55:00|15847.17|15847.17|15824.47|15824.47|15847.17|15847.17|15824.36|15824.36|0
1587376800000|2020-04-20 10:00:00|15824.21|15824.21|15801.16|15801.16|15826.8|15826.8|15800.62|15800.62|0
1587377100000|2020-04-20 10:05:00|15800.84|15800.84|15788.51|15788.51|15801.52|15801.52|15788.37|15788.37|0
1587377400000|2020-04-20 10:10:00|15788.44|15788.44|15779.56|15779.56|15788.94|15788.94|15779.55|15779.55|0
1587377700000|2020-04-20 10:15:00|15779.5|15779.5|15778.22|15778.22|15784.75|15784.75|15777.98|15777.98|0
1587378000000|2020-04-20 10:20:00|15778.15|15778.15|15764.73|15764.73|15780.96|15780.96|15764.73|15764.73|0
1587378300000|2020-04-20 10:25:00|15764.52|15764.52|15748.23|15748.23|15764.52|15764.52|15748.21|15748.21|0
1587378600000|2020-04-20 10:30:00|15748.29|15748.29|15749.12|15749.12|15750.97|15750.97|15746.41|15746.41|0
1587378900000|2020-04-20 10:35:00|15749|15749|15734.27|15734.27|15751.89|15751.89|15733.57|15733.57|0
1587379200000|2020-04-20 10:40:00|15734.36|15734.36|15732.99|15732.99|15740.96|15740.96|15732.3|15732.3|0
1587379500000|2020-04-20 10:45:00|15732.54|15732.54|15742.12|15742.12|15742.12|15742.12|15731.65|15731.65|0
1587379800000|2020-04-20 10:50:00|15741.83|15741.83|15740.4|15740.4|15746.26|15746.26|15736.84|15736.84|0
1587380100000|2020-04-20 10:55:00|15740.33|15740.33|15764.59|15764.59|15764.69|15764.69|15739.73|15739.73|0
1587380400000|2020-04-20 11:00:00|15764.57|15764.57|15804.78|15804.78|15805.08|15805.08|15761.44|15761.44|0
1587380700000|2020-04-20 11:05:00|15804.99|15804.99|15798.35|15798.35|15812.92|15812.92|15798.27|15798.27|0
1587381000000|2020-04-20 11:10:00|15798.39|15798.39|15778.34|15778.34|15798.47|15798.47|15778.34|15778.34|0
1587381300000|2020-04-20 11:15:00|15778.26|15778.26|15759.18|15759.18|15778.26|15778.26|15759.1|15759.1|0
1587381600000|2020-04-20 11:20:00|15759.15|15759.15|15745.62|15745.62|15760.25|15760.25|15745.36|15745.36|0
1587381900000|2020-04-20 11:25:00|15745.6|15745.6|15736.89|15736.89|15749.11|15749.11|15736.15|15736.15|0
1587382200000|2020-04-20 11:30:00|15736.86|15736.86|15744.85|15744.85|15746.58|15746.58|15733.04|15733.04|0
1587382500000|2020-04-20 11:35:00|15744.89|15744.89|15742.77|15742.77|15744.89|15744.89|15740.95|15740.95|0
1587382800000|2020-04-20 11:40:00|15742.53|15742.53|15738.01|15738.01|15743.25|15743.25|15730.88|15730.88|0
1587383100000|2020-04-20 11:45:00|15738.14|15738.14|15725.26|15725.26|15743.78|15743.78|15724.69|15724.69|0
1587383400000|2020-04-20 11:50:00|15725.31|15725.31|15721.53|15721.53|15727.32|15727.32|15716|15716|0
1587383700000|2020-04-20 11:55:00|15721.5|15721.5|15718.59|15718.59|15723.75|15723.75|15715.76|15715.76|0
1587384000000|2020-04-20 12:00:00|15718.53|15718.53|15746.31|15746.31|15746.31|15746.31|15718.53|15718.53|0
1587384300000|2020-04-20 12:05:00|15746.2|15746.2|15787.97|15787.97|15788.92|15788.92|15745.76|15745.76|0
1587384600000|2020-04-20 12:10:00|15788.12|15788.12|15792.84|15792.84|15794.07|15794.07|15782.6|15782.6|0
1587384900000|2020-04-20 12:15:00|15792.75|15792.75|15798.56|15798.56|15798.64|15798.64|15791.78|15791.78|0
1587385200000|2020-04-20 12:20:00|15798.8|15798.8|15801.47|15801.47|15801.57|15801.57|15791.26|15791.26|0
1587385500000|2020-04-20 12:25:00|15801.45|15801.45|15808.41|15808.41|15809.52|15809.52|15801.45|15801.45|0
1587385800000|2020-04-20 12:30:00|15808.22|15808.22|15799.55|15799.55|15809.4|15809.4|15798.56|15798.56|0
1587386100000|2020-04-20 12:35:00|15799.38|15799.38|15794.1|15794.1|15800.45|15800.45|15794.1|15794.1|0
1587386400000|2020-04-20 12:40:00|15794.03|15794.03|15791.8|15791.8|15796.3|15796.3|15791.73|15791.73|0
1587386700000|2020-04-20 12:45:00|15791.66|15791.66|15791.77|15791.77|15792.07|15792.07|15786.35|15786.35|0
1587387000000|2020-04-20 12:50:00|15791.9|15791.9|15788.23|15788.23|15792.7|15792.7|15787.69|15787.69|0
1587387300000|2020-04-20 12:55:00|15788.36|15788.36|15785.27|15785.27|15792.44|15792.44|15784.82|15784.82|0
1587387600000|2020-04-20 13:00:00|15785.17|15785.17|15782.64|15782.64|15785.28|15785.28|15775.24|15775.24|0
1587387900000|2020-04-20 13:05:00|15782.52|15782.52|15779.52|15779.52|15783.58|15783.58|15779.36|15779.36|0
1587388200000|2020-04-20 13:10:00|15779.6|15779.6|15771.54|15771.54|15782.49|15782.49|15770.79|15770.79|0
1587388500000|2020-04-20 13:15:00|15771.51|15771.51|15782.56|15782.56|15782.56|15782.56|15770.66|15770.66|0
1587388800000|2020-04-20 13:20:00|15782.73|15782.73|15789.25|15789.25|15790.07|15790.07|15782.64|15782.64|0
1587389100000|2020-04-20 13:25:00|15789.47|15789.47|15800.15|15800.15|15802.29|15802.29|15788.42|15788.42|0
1587389400000|2020-04-20 13:30:00|15800|15800|15782.35|15782.35|15800|15800|15782.1|15782.1|0
1587389700000|2020-04-20 13:35:00|15782.32|15782.32|15788.69|15788.69|15791.5|15791.5|15781.64|15781.64|0
1587390000000|2020-04-20 13:40:00|15788.42|15788.42|15805.51|15805.51|15805.51|15805.51|15787.11|15787.11|0
1587390300000|2020-04-20 13:45:00|15805.4|15805.4|15839.58|15839.58|15839.58|15839.58|15805.38|15805.38|0
1587390600000|2020-04-20 13:50:00|15839.64|15839.64|15843.4|15843.4|15849.06|15849.06|15839.12|15839.12|0
1587390900000|2020-04-20 13:55:00|15843.53|15843.53|15846.24|15846.24|15848.01|15848.01|15840.38|15840.38|0
1587391200000|2020-04-20 14:00:00|15846.59|15846.59|15858.24|15858.24|15858.71|15858.71|15845.74|15845.74|0
1587391500000|2020-04-20 14:05:00|15858.42|15858.42|15869.34|15869.34|15871.83|15871.83|15856.13|15856.13|0
1587391800000|2020-04-20 14:10:00|15869.3|15869.3|15872.92|15872.92|15875.54|15875.54|15869.23|15869.23|0
1587392100000|2020-04-20 14:15:00|15872.88|15872.88|15871.47|15871.47|15874.26|15874.26|15867.85|15867.85|0
1587392400000|2020-04-20 14:20:00|15871.37|15871.37|15861.61|15861.61|15872.94|15872.94|15861.61|15861.61|0
1587392700000|2020-04-20 14:25:00|15861.57|15861.57|15849.11|15849.11|15861.62|15861.62|15849.11|15849.11|0
1587393000000|2020-04-20 14:30:00|15848.99|15848.99|15843.84|15843.84|15851.2|15851.2|15843.84|15843.84|0
1587393300000|2020-04-20 14:35:00|15843.73|15843.73|15827.16|15827.16|15843.75|15843.75|15826.69|15826.69|0
1587393600000|2020-04-20 14:40:00|15827.15|15827.15|15843.91|15843.91|15843.91|15843.91|15825.6|15825.6|0
1587393900000|2020-04-20 14:45:00|15844.1|15844.1|15867.43|15867.43|15869.77|15869.77|15844.1|15844.1|0
1587394200000|2020-04-20 14:50:00|15867.52|15867.52|15872.78|15872.78|15874.14|15874.14|15867.52|15867.52|0
1587394500000|2020-04-20 14:55:00|15872.76|15872.76|15866.62|15866.62|15882.27|15882.27|15865.12|15865.12|0
1587394800000|2020-04-20 15:00:00|15866.54|15866.54|15870.61|15870.61|15874.79|15874.79|15866.47|15866.47|0
1587395100000|2020-04-20 15:05:00|15870.59|15870.59|15856.18|15856.18|15872|15872|15853.3|15853.3|0
1587395400000|2020-04-20 15:10:00|15856.4|15856.4|15841.77|15841.77|15858.24|15858.24|15841.55|15841.55|0
1587395700000|2020-04-20 15:15:00|15841.72|15841.72|15847.68|15847.68|15848.03|15848.03|15839.32|15839.32|0
1587396000000|2020-04-20 15:20:00|15847.31|15847.31|15847.25|15847.25|15849.45|15849.45|15844.94|15844.94|0
1587396300000|2020-04-20 15:25:00|15847.41|15847.41|15828.12|15828.12|15847.41|15847.41|15827.67|15827.67|0
1587453300000|2020-04-21 07:15:00|15653.85|15653.85|15635.95|15635.95|15662.55|15662.55|15635.91|15635.91|0
1587453600000|2020-04-21 07:20:00|15635.65|15635.65|15609.36|15609.36|15637.58|15637.58|15609.36|15609.36|0
1587453900000|2020-04-21 07:25:00|15609.48|15609.48|15616|15616|15625.71|15625.71|15605.65|15605.65|0
1587454200000|2020-04-21 07:30:00|15615.99|15615.99|15605.47|15605.47|15619.64|15619.64|15605.47|15605.47|0
1587454500000|2020-04-21 07:35:00|15605.36|15605.36|15571.89|15571.89|15605.37|15605.37|15571.13|15571.13|0
1587454800000|2020-04-21 07:40:00|15571.7|15571.7|15569.7|15569.7|15585.73|15585.73|15568.61|15568.61|0
1587455100000|2020-04-21 07:45:00|15569.89|15569.89|15541.56|15541.56|15570.13|15570.13|15537.33|15537.33|0
1587455400000|2020-04-21 07:50:00|15541.45|15541.45|15541.38|15541.38|15541.53|15541.53|15537.67|15537.67|0
1587455700000|2020-04-21 07:55:00|15541.48|15541.48|15543.42|15543.42|15551.26|15551.26|15541.46|15541.46|0
1587456000000|2020-04-21 08:00:00|15543.39|15543.39|15559.17|15559.17|15559.17|15559.17|15540.39|15540.39|0
1587456300000|2020-04-21 08:05:00|15559.55|15559.55|15558.86|15558.86|15564.36|15564.36|15557.92|15557.92|0
1587456600000|2020-04-21 08:10:00|15559|15559|15570.83|15570.83|15582.52|15582.52|15557.63|15557.63|0
1587456900000|2020-04-21 08:15:00|15570.7|15570.7|15579.24|15579.24|15579.24|15579.24|15563.88|15563.88|0
1587457200000|2020-04-21 08:20:00|15579.12|15579.12|15562.69|15562.69|15585.07|15585.07|15562.69|15562.69|0
1587457500000|2020-04-21 08:25:00|15562.51|15562.51|15537.66|15537.66|15562.51|15562.51|15535.05|15535.05|0
1587457800000|2020-04-21 08:30:00|15537.51|15537.51|15535.56|15535.56|15538.64|15538.64|15533.31|15533.31|0
1587458100000|2020-04-21 08:35:00|15535.59|15535.59|15537.83|15537.83|15543.26|15543.26|15534.03|15534.03|0
1587458400000|2020-04-21 08:40:00|15538|15538|15537.6|15537.6|15540.22|15540.22|15534.2|15534.2|0
1587458700000|2020-04-21 08:45:00|15537.42|15537.42|15574.96|15574.96|15575.03|15575.03|15534.8|15534.8|0
1587459000000|2020-04-21 08:50:00|15575.16|15575.16|15594.35|15594.35|15598.48|15598.48|15574.31|15574.31|0
1587459300000|2020-04-21 08:55:00|15593.87|15593.87|15570.68|15570.68|15594.74|15594.74|15570.68|15570.68|0
1587459600000|2020-04-21 09:00:00|15570.51|15570.51|15568.48|15568.48|15576.63|15576.63|15567.41|15567.41|0
1587459900000|2020-04-21 09:05:00|15568.55|15568.55|15573.09|15573.09|15573.37|15573.37|15567.87|15567.87|0
1587460200000|2020-04-21 09:10:00|15572.97|15572.97|15554.36|15554.36|15579.87|15579.87|15554.08|15554.08|0
1587460500000|2020-04-21 09:15:00|15554.21|15554.21|15538.98|15538.98|15558.68|15558.68|15538.94|15538.94|0
1587460800000|2020-04-21 09:20:00|15538.93|15538.93|15535.6|15535.6|15539.52|15539.52|15534.72|15534.72|0
1587461100000|2020-04-21 09:25:00|15535.5|15535.5|15529.15|15529.15|15535.5|15535.5|15527.02|15527.02|0
1587461400000|2020-04-21 09:30:00|15529.41|15529.41|15516.68|15516.68|15536.11|15536.11|15516.27|15516.27|0
1587461700000|2020-04-21 09:35:00|15516.71|15516.71|15525.56|15525.56|15527.82|15527.82|15516.71|15516.71|0
1587462000000|2020-04-21 09:40:00|15525.62|15525.62|15528.11|15528.11|15530.47|15530.47|15524.38|15524.38|0
1587462300000|2020-04-21 09:45:00|15528.03|15528.03|15521.15|15521.15|15528.8|15528.8|15507.89|15507.89|0
1587462600000|2020-04-21 09:50:00|15521.11|15521.11|15517.34|15517.34|15522.17|15522.17|15516.48|15516.48|0
1587462900000|2020-04-21 09:55:00|15517.28|15517.28|15524.29|15524.29|15524.46|15524.46|15509.26|15509.26|0
1587463200000|2020-04-21 10:00:00|15524.11|15524.11|15535.76|15535.76|15536.62|15536.62|15524.03|15524.03|0
1587463500000|2020-04-21 10:05:00|15535.87|15535.87|15541.07|15541.07|15542.13|15542.13|15531.02|15531.02|0
1587463800000|2020-04-21 10:10:00|15541.34|15541.34|15528.4|15528.4|15549.02|15549.02|15528.35|15528.35|0
1587464100000|2020-04-21 10:15:00|15528.38|15528.38|15523.19|15523.19|15528.71|15528.71|15522.79|15522.79|0
1587464400000|2020-04-21 10:20:00|15523.18|15523.18|15531.49|15531.49|15531.5|15531.5|15521.37|15521.37|0
1587464700000|2020-04-21 10:25:00|15531.72|15531.72|15534.26|15534.26|15539.49|15539.49|15531.72|15531.72|0
1587465000000|2020-04-21 10:30:00|15534.18|15534.18|15537.54|15537.54|15539.42|15539.42|15529.91|15529.91|0
1587465300000|2020-04-21 10:35:00|15537.61|15537.61|15547.55|15547.55|15547.85|15547.85|15535.92|15535.92|0
1587465600000|2020-04-21 10:40:00|15547.63|15547.63|15567.48|15567.48|15567.81|15567.81|15545.36|15545.36|0
1587465900000|2020-04-21 10:45:00|15567.58|15567.58|15570.73|15570.73|15575.46|15575.46|15567.3|15567.3|0
1587466200000|2020-04-21 10:50:00|15570.48|15570.48|15581.11|15581.11|15581.91|15581.91|15569.94|15569.94|0
1587466500000|2020-04-21 10:55:00|15581.02|15581.02|15598.09|15598.09|15598.68|15598.68|15579.8|15579.8|0
1587466800000|2020-04-21 11:00:00|15597.94|15597.94|15596.5|15596.5|15599.24|15599.24|15587.13|15587.13|0
1587467100000|2020-04-21 11:05:00|15596.53|15596.53|15600.43|15600.43|15600.55|15600.55|15592.03|15592.03|0
1587467400000|2020-04-21 11:10:00|15600.35|15600.35|15603.62|15603.62|15603.62|15603.62|15586.33|15586.33|0
1587467700000|2020-04-21 11:15:00|15603.74|15603.74|15613.26|15613.26|15615.45|15615.45|15603.68|15603.68|0
1587468000000|2020-04-21 11:20:00|15613.17|15613.17|15619.39|15619.39|15619.65|15619.65|15613.17|15613.17|0
1587468300000|2020-04-21 11:25:00|15619.27|15619.27|15609.31|15609.31|15623.54|15623.54|15609.25|15609.25|0
1587468600000|2020-04-21 11:30:00|15609.43|15609.43|15601.52|15601.52|15611.23|15611.23|15600.41|15600.41|0
1587468900000|2020-04-21 11:35:00|15601.78|15601.78|15595.23|15595.23|15601.78|15601.78|15591.64|15591.64|0
1587469200000|2020-04-21 11:40:00|15595.77|15595.77|15585.24|15585.24|15595.79|15595.79|15584.96|15584.96|0
1587469500000|2020-04-21 11:45:00|15585.06|15585.06|15570.65|15570.65|15585.18|15585.18|15568.15|15568.15|0
1587469800000|2020-04-21 11:50:00|15570.94|15570.94|15570.84|15570.84|15571.15|15571.15|15563.78|15563.78|0
1587470100000|2020-04-21 11:55:00|15571.05|15571.05|15565.33|15565.33|15572.51|15572.51|15564.63|15564.63|0
1587470400000|2020-04-21 12:00:00|15565.22|15565.22|15556.26|15556.26|15569.11|15569.11|15556.24|15556.24|0
1587470700000|2020-04-21 12:05:00|15556.04|15556.04|15547.68|15547.68|15557.12|15557.12|15547.03|15547.03|0
1587471000000|2020-04-21 12:10:00|15547.82|15547.82|15553.65|15553.65|15553.65|15553.65|15547.46|15547.46|0
1587471300000|2020-04-21 12:15:00|15553.71|15553.71|15542.78|15542.78|15554.16|15554.16|15542.78|15542.78|0
1587471600000|2020-04-21 12:20:00|15542.83|15542.83|15553.31|15553.31|15553.69|15553.69|15542.8|15542.8|0
1587471900000|2020-04-21 12:25:00|15553.34|15553.34|15567.8|15567.8|15568.18|15568.18|15553.13|15553.13|0
1587472200000|2020-04-21 12:30:00|15567.77|15567.77|15563.26|15563.26|15567.82|15567.82|15561.15|15561.15|0
1587472500000|2020-04-21 12:35:00|15563.3|15563.3|15556.41|15556.41|15563.58|15563.58|15556.02|15556.02|0
1587472800000|2020-04-21 12:40:00|15556.25|15556.25|15551.24|15551.24|15556.45|15556.45|15549.74|15549.74|0
1587473100000|2020-04-21 12:45:00|15551.19|15551.19|15545.41|15545.41|15551.23|15551.23|15541.52|15541.52|0
1587473400000|2020-04-21 12:50:00|15545.42|15545.42|15548.21|15548.21|15550.13|15550.13|15544.33|15544.33|0
1587473700000|2020-04-21 12:55:00|15548.28|15548.28|15534.44|15534.44|15548.28|15548.28|15533.73|15533.73|0
1587474000000|2020-04-21 13:00:00|15534.35|15534.35|15542.83|15542.83|15543.94|15543.94|15533.64|15533.64|0
1587474300000|2020-04-21 13:05:00|15542.95|15542.95|15541.41|15541.41|15546.02|15546.02|15541.35|15541.35|0
1587474600000|2020-04-21 13:10:00|15541.45|15541.45|15535.36|15535.36|15543.36|15543.36|15534.82|15534.82|0
1587474900000|2020-04-21 13:15:00|15535.38|15535.38|15534.85|15534.85|15535.84|15535.84|15530.4|15530.4|0
1587475200000|2020-04-21 13:20:00|15534.86|15534.86|15553.37|15553.37|15553.37|15553.37|15534.59|15534.59|0
1587475500000|2020-04-21 13:25:00|15553.44|15553.44|15564.95|15564.95|15564.95|15564.95|15553.44|15553.44|0
1587475800000|2020-04-21 13:30:00|15565.05|15565.05|15553.78|15553.78|15565.38|15565.38|15550.59|15550.59|0
1587476100000|2020-04-21 13:35:00|15553.7|15553.7|15534.19|15534.19|15553.93|15553.93|15533.07|15533.07|0
1587476400000|2020-04-21 13:40:00|15534.32|15534.32|15575|15575|15575.38|15575.38|15534.29|15534.29|0
1587476700000|2020-04-21 13:45:00|15575.05|15575.05|15616.72|15616.72|15617.12|15617.12|15573.5|15573.5|0
1587477000000|2020-04-21 13:50:00|15616.74|15616.74|15620.83|15620.83|15622.76|15622.76|15607.42|15607.42|0
1587477300000|2020-04-21 13:55:00|15620.79|15620.79|15625.39|15625.39|15649.62|15649.62|15619.15|15619.15|0
1587477600000|2020-04-21 14:00:00|15625.74|15625.74|15602.83|15602.83|15629.96|15629.96|15601.99|15601.99|0
1587477900000|2020-04-21 14:05:00|15602.87|15602.87|15571.17|15571.17|15603.95|15603.95|15571.17|15571.17|0
1587478200000|2020-04-21 14:10:00|15571.11|15571.11|15535.25|15535.25|15571.11|15571.11|15534.29|15534.29|0
1587478500000|2020-04-21 14:15:00|15535.13|15535.13|15530.42|15530.42|15535.14|15535.14|15524.12|15524.12|0
1587478800000|2020-04-21 14:20:00|15530.53|15530.53|15563.39|15563.39|15563.39|15563.39|15530.51|15530.51|0
1587479100000|2020-04-21 14:25:00|15563.33|15563.33|15551.72|15551.72|15563.33|15563.33|15539.65|15539.65|0
1587479400000|2020-04-21 14:30:00|15552.1|15552.1|15550.17|15550.17|15559.13|15559.13|15545.26|15545.26|0
1587479700000|2020-04-21 14:35:00|15550.21|15550.21|15543.04|15543.04|15550.54|15550.54|15536.81|15536.81|0
1587480000000|2020-04-21 14:40:00|15542.87|15542.87|15533.65|15533.65|15545.1|15545.1|15531.12|15531.12|0
1587480300000|2020-04-21 14:45:00|15533.7|15533.7|15514.37|15514.37|15533.72|15533.72|15513.88|15513.88|0
1587480600000|2020-04-21 14:50:00|15514.42|15514.42|15513.47|15513.47|15519.93|15519.93|15512.22|15512.22|0
1587480900000|2020-04-21 14:55:00|15513.45|15513.45|15503.26|15503.26|15514.28|15514.28|15501.16|15501.16|0
1587481200000|2020-04-21 15:00:00|15503.05|15503.05|15489.87|15489.87|15503.05|15503.05|15489.87|15489.87|0
1587481500000|2020-04-21 15:05:00|15489.95|15489.95|15483.19|15483.19|15492.37|15492.37|15481.17|15481.17|0
1587481800000|2020-04-21 15:10:00|15483.23|15483.23|15463.05|15463.05|15483.28|15483.28|15462.99|15462.99|0
1587482100000|2020-04-21 15:15:00|15463|15463|15454.06|15454.06|15463|15463|15452.46|15452.46|0
1587482400000|2020-04-21 15:20:00|15454.01|15454.01|15451.88|15451.88|15455.74|15455.74|15451.13|15451.13|0
1587482700000|2020-04-21 15:25:00|15451.91|15451.91|15429.69|15429.69|15452.19|15452.19|15424.47|15424.47|0
1587539700000|2020-04-22 07:15:00|15417.07|15417.07|15423.87|15423.87|15423.87|15423.87|15407.01|15407.01|0
1587540000000|2020-04-22 07:20:00|15423.91|15423.91|15451.88|15451.88|15451.88|15451.88|15419.84|15419.84|0
1587540300000|2020-04-22 07:25:00|15451.96|15451.96|15483.8|15483.8|15485.18|15485.18|15450.18|15450.18|0
1587540600000|2020-04-22 07:30:00|15483.69|15483.69|15507.56|15507.56|15518.28|15518.28|15482.85|15482.85|0
1587540900000|2020-04-22 07:35:00|15507.39|15507.39|15437.76|15437.76|15507.52|15507.52|15433.8|15433.8|0
1587541200000|2020-04-22 07:40:00|15437.83|15437.83|15472.97|15472.97|15472.97|15472.97|15437.83|15437.83|0
1587541500000|2020-04-22 07:45:00|15473.07|15473.07|15487.51|15487.51|15487.51|15487.51|15472.16|15472.16|0
1587541800000|2020-04-22 07:50:00|15487.71|15487.71|15489.49|15489.49|15499.3|15499.3|15486.29|15486.29|0
1587542100000|2020-04-22 07:55:00|15489.43|15489.43|15481.69|15481.69|15492.1|15492.1|15481.15|15481.15|0
1587542400000|2020-04-22 08:00:00|15481.6|15481.6|15480.66|15480.66|15481.68|15481.68|15475.57|15475.57|0
1587542700000|2020-04-22 08:05:00|15480.62|15480.62|15489.8|15489.8|15489.8|15489.8|15480.62|15480.62|0
1587543000000|2020-04-22 08:10:00|15489.87|15489.87|15490.06|15490.06|15493.87|15493.87|15489.63|15489.63|0
1587543300000|2020-04-22 08:15:00|15489.93|15489.93|15500.28|15500.28|15501.13|15501.13|15488.77|15488.77|0
1587543600000|2020-04-22 08:20:00|15500.35|15500.35|15501.18|15501.18|15506.2|15506.2|15500.11|15500.11|0
1587543900000|2020-04-22 08:25:00|15501.51|15501.51|15500.77|15500.77|15507.2|15507.2|15494.46|15494.46|0
1587544200000|2020-04-22 08:30:00|15500.93|15500.93|15507.9|15507.9|15507.9|15507.9|15496.29|15496.29|0
1587544500000|2020-04-22 08:35:00|15507.89|15507.89|15520.79|15520.79|15521.64|15521.64|15507.45|15507.45|0
1587544800000|2020-04-22 08:40:00|15520.77|15520.77|15504.6|15504.6|15522.14|15522.14|15503.77|15503.77|0
1587545100000|2020-04-22 08:45:00|15504.68|15504.68|15497.56|15497.56|15504.68|15504.68|15496.26|15496.26|0
1587545400000|2020-04-22 08:50:00|15497.54|15497.54|15515.27|15515.27|15515.46|15515.46|15496.78|15496.78|0
1587545700000|2020-04-22 08:55:00|15515.2|15515.2|15547.13|15547.13|15547.13|15547.13|15515.2|15515.2|0
1587546000000|2020-04-22 09:00:00|15547.28|15547.28|15543.43|15543.43|15550.6|15550.6|15543.43|15543.43|0
1587546300000|2020-04-22 09:05:00|15543.35|15543.35|15549.41|15549.41|15550.68|15550.68|15542.51|15542.51|0
1587546600000|2020-04-22 09:10:00|15549.39|15549.39|15566.19|15566.19|15566.29|15566.29|15549.16|15549.16|0
1587546900000|2020-04-22 09:15:00|15566.36|15566.36|15580.38|15580.38|15580.84|15580.84|15566.36|15566.36|0
1587547200000|2020-04-22 09:20:00|15580.49|15580.49|15566.85|15566.85|15581.43|15581.43|15566.56|15566.56|0
1587547500000|2020-04-22 09:25:00|15566.72|15566.72|15580.57|15580.57|15580.83|15580.83|15562.32|15562.32|0
1587547800000|2020-04-22 09:30:00|15580.52|15580.52|15569.75|15569.75|15581.69|15581.69|15566.47|15566.47|0
1587548100000|2020-04-22 09:35:00|15569.65|15569.65|15564.67|15564.67|15573.23|15573.23|15564.67|15564.67|0
1587548400000|2020-04-22 09:40:00|15564.64|15564.64|15568.38|15568.38|15570.77|15570.77|15564.61|15564.61|0
1587548700000|2020-04-22 09:45:00|15568.51|15568.51|15558.93|15558.93|15568.52|15568.52|15558.88|15558.88|0
1587549000000|2020-04-22 09:50:00|15558.87|15558.87|15571.21|15571.21|15571.53|15571.53|15555.64|15555.64|0
1587549300000|2020-04-22 09:55:00|15570.85|15570.85|15581.76|15581.76|15583.24|15583.24|15569.89|15569.89|0
1587549600000|2020-04-22 10:00:00|15581.8|15581.8|15555.67|15555.67|15582.15|15582.15|15555.28|15555.28|0
1587549900000|2020-04-22 10:05:00|15555.62|15555.62|15544.46|15544.46|15555.62|15555.62|15544.23|15544.23|0
1587550200000|2020-04-22 10:10:00|15544.26|15544.26|15541.45|15541.45|15550.83|15550.83|15541.27|15541.27|0
1587550500000|2020-04-22 10:15:00|15541.51|15541.51|15515.4|15515.4|15542.19|15542.19|15515.31|15515.31|0
1587550800000|2020-04-22 10:20:00|15515.34|15515.34|15511.06|15511.06|15515.49|15515.49|15509.75|15509.75|0
1587551100000|2020-04-22 10:25:00|15511.1|15511.1|15513.85|15513.85|15517.42|15517.42|15511.1|15511.1|0
1587551400000|2020-04-22 10:30:00|15514.05|15514.05|15512.24|15512.24|15521.62|15521.62|15512.24|15512.24|0
1587551700000|2020-04-22 10:35:00|15512.17|15512.17|15493.27|15493.27|15512.24|15512.24|15492.28|15492.28|0
1587552000000|2020-04-22 10:40:00|15493.18|15493.18|15480.37|15480.37|15493.41|15493.41|15480.37|15480.37|0
1587552300000|2020-04-22 10:45:00|15480.24|15480.24|15485.65|15485.65|15485.65|15485.65|15478.14|15478.14|0
1587552600000|2020-04-22 10:50:00|15485.75|15485.75|15487.3|15487.3|15488.42|15488.42|15483.93|15483.93|0
1587552900000|2020-04-22 10:55:00|15487.41|15487.41|15503.35|15503.35|15503.35|15503.35|15487.41|15487.41|0
1587553200000|2020-04-22 11:00:00|15503.44|15503.44|15497.15|15497.15|15505.25|15505.25|15494.58|15494.58|0
1587553500000|2020-04-22 11:05:00|15497.06|15497.06|15498.39|15498.39|15502|15502|15495.67|15495.67|0
1587553800000|2020-04-22 11:10:00|15498.42|15498.42|15499.84|15499.84|15501.25|15501.25|15497.44|15497.44|0
1587554100000|2020-04-22 11:15:00|15500.01|15500.01|15497.84|15497.84|15506.32|15506.32|15497.68|15497.68|0
1587554400000|2020-04-22 11:20:00|15497.81|15497.81|15490.53|15490.53|15498.1|15498.1|15490.53|15490.53|0
1587554700000|2020-04-22 11:25:00|15490.61|15490.61|15485.71|15485.71|15495.59|15495.59|15485.42|15485.42|0
1587555000000|2020-04-22 11:30:00|15485.75|15485.75|15488.76|15488.76|15490.75|15490.75|15485.23|15485.23|0
1587555300000|2020-04-22 11:35:00|15489|15489|15491.46|15491.46|15491.79|15491.79|15479.95|15479.95|0
1587555600000|2020-04-22 11:40:00|15491.5|15491.5|15502.66|15502.66|15504.19|15504.19|15491.5|15491.5|0
1587555900000|2020-04-22 11:45:00|15502.74|15502.74|15507.15|15507.15|15507.95|15507.95|15502.74|15502.74|0
1587556200000|2020-04-22 11:50:00|15507.22|15507.22|15502.35|15502.35|15510.65|15510.65|15501.53|15501.53|0
1587556500000|2020-04-22 11:55:00|15502.3|15502.3|15514.79|15514.79|15514.91|15514.91|15502.23|15502.23|0
1587556800000|2020-04-22 12:00:00|15514.74|15514.74|15512.22|15512.22|15517.94|15517.94|15511.76|15511.76|0
1587557100000|2020-04-22 12:05:00|15511.99|15511.99|15500.41|15500.41|15512.56|15512.56|15500.36|15500.36|0
1587557400000|2020-04-22 12:10:00|15500.45|15500.45|15510.26|15510.26|15512.58|15512.58|15500.3|15500.3|0
1587557700000|2020-04-22 12:15:00|15510.35|15510.35|15531.22|15531.22|15531.22|15531.22|15510.35|15510.35|0
1587558000000|2020-04-22 12:20:00|15531.42|15531.42|15535.79|15535.79|15536.7|15536.7|15531.42|15531.42|0
1587558300000|2020-04-22 12:25:00|15535.73|15535.73|15547.03|15547.03|15547.63|15547.63|15534.5|15534.5|0
1587558600000|2020-04-22 12:30:00|15546.93|15546.93|15542.44|15542.44|15550.77|15550.77|15542.23|15542.23|0
1587558900000|2020-04-22 12:35:00|15542.13|15542.13|15517.02|15517.02|15542.2|15542.2|15511.22|15511.22|0
1587559200000|2020-04-22 12:40:00|15516.94|15516.94|15537|15537|15537.38|15537.38|15516.94|15516.94|0
1587559500000|2020-04-22 12:45:00|15536.97|15536.97|15554.58|15554.58|15554.71|15554.71|15536.9|15536.9|0
1587559800000|2020-04-22 12:50:00|15554.54|15554.54|15576.09|15576.09|15576.61|15576.61|15554.54|15554.54|0
1587560100000|2020-04-22 12:55:00|15576.21|15576.21|15585.95|15585.95|15594.73|15594.73|15576.1|15576.1|0
1587560400000|2020-04-22 13:00:00|15585.56|15585.56|15604.36|15604.36|15604.76|15604.76|15585.56|15585.56|0
1587560700000|2020-04-22 13:05:00|15604.47|15604.47|15596.25|15596.25|15605.99|15605.99|15595.36|15595.36|0
1587561000000|2020-04-22 13:10:00|15596.23|15596.23|15597.3|15597.3|15600.57|15600.57|15595.58|15595.58|0
1587561300000|2020-04-22 13:15:00|15597.27|15597.27|15596.19|15596.19|15598.91|15598.91|15594.79|15594.79|0
1587561600000|2020-04-22 13:20:00|15596.23|15596.23|15605.37|15605.37|15608.57|15608.57|15589.84|15589.84|0
1587561900000|2020-04-22 13:25:00|15605.42|15605.42|15603.95|15603.95|15608.76|15608.76|15602.52|15602.52|0
1587562200000|2020-04-22 13:30:00|15604.02|15604.02|15593.59|15593.59|15607.71|15607.71|15590.16|15590.16|0
1587562500000|2020-04-22 13:35:00|15593.76|15593.76|15597.15|15597.15|15603.78|15603.78|15593.76|15593.76|0
1587562800000|2020-04-22 13:40:00|15597.09|15597.09|15601.05|15601.05|15604.71|15604.71|15597.06|15597.06|0
1587563100000|2020-04-22 13:45:00|15600.99|15600.99|15574.37|15574.37|15606.27|15606.27|15574.37|15574.37|0
1587563400000|2020-04-22 13:50:00|15574.31|15574.31|15563.54|15563.54|15575.82|15575.82|15562.8|15562.8|0
1587563700000|2020-04-22 13:55:00|15563.53|15563.53|15554.91|15554.91|15570.97|15570.97|15554.02|15554.02|0
1587564000000|2020-04-22 14:00:00|15554.87|15554.87|15551.48|15551.48|15566.51|15566.51|15551.38|15551.38|0
1587564300000|2020-04-22 14:05:00|15551.45|15551.45|15537.77|15537.77|15552.56|15552.56|15536.02|15536.02|0
1587564600000|2020-04-22 14:10:00|15537.81|15537.81|15519.31|15519.31|15545.63|15545.63|15518.49|15518.49|0
1587564900000|2020-04-22 14:15:00|15519.39|15519.39|15514.46|15514.46|15524.15|15524.15|15514.11|15514.11|0
1587565200000|2020-04-22 14:20:00|15514.41|15514.41|15531.06|15531.06|15531.89|15531.89|15514.03|15514.03|0
1587565500000|2020-04-22 14:25:00|15530.86|15530.86|15522.84|15522.84|15533.67|15533.67|15522.84|15522.84|0
1587565800000|2020-04-22 14:30:00|15522.72|15522.72|15520.95|15520.95|15533.73|15533.73|15519.05|15519.05|0
1587566100000|2020-04-22 14:35:00|15520.83|15520.83|15534.02|15534.02|15534.56|15534.56|15519.8|15519.8|0
1587566400000|2020-04-22 14:40:00|15533.99|15533.99|15541.18|15541.18|15541.46|15541.46|15533.19|15533.19|0
1587566700000|2020-04-22 14:45:00|15541.2|15541.2|15537.5|15537.5|15541.97|15541.97|15537.24|15537.24|0
1587567000000|2020-04-22 14:50:00|15537.43|15537.43|15522.25|15522.25|15538.54|15538.54|15520.37|15520.37|0
1587567300000|2020-04-22 14:55:00|15522.12|15522.12|15530.41|15530.41|15530.44|15530.44|15522.12|15522.12|0
1587567600000|2020-04-22 15:00:00|15530.3|15530.3|15544.98|15544.98|15544.98|15544.98|15530.3|15530.3|0
1587567900000|2020-04-22 15:05:00|15545.05|15545.05|15531.87|15531.87|15551|15551|15529.94|15529.94|0
1587568200000|2020-04-22 15:10:00|15532.02|15532.02|15525.26|15525.26|15534.33|15534.33|15525.23|15525.23|0
1587568500000|2020-04-22 15:15:00|15525.24|15525.24|15563.57|15563.57|15565.22|15565.22|15524.4|15524.4|0
1587568800000|2020-04-22 15:20:00|15563.49|15563.49|15563.43|15563.43|15576.14|15576.14|15560.02|15560.02|0
1587569100000|2020-04-22 15:25:00|15563.45|15563.45|15568.01|15568.01|15578.62|15578.62|15563.17|15563.17|0
1587626100000|2020-04-23 07:15:00|15746.05|15746.05|15740.7|15740.7|15748.8|15748.8|15740.65|15740.65|0
1587626400000|2020-04-23 07:20:00|15739.59|15739.59|15694.63|15694.63|15746.35|15746.35|15694.48|15694.48|0
1587626700000|2020-04-23 07:25:00|15693.99|15693.99|15659.57|15659.57|15694.08|15694.08|15648.53|15648.53|0
1587627000000|2020-04-23 07:30:00|15659.68|15659.68|15696.74|15696.74|15704.8|15704.8|15658.34|15658.34|0
1587627300000|2020-04-23 07:35:00|15696.5|15696.5|15677.21|15677.21|15696.5|15696.5|15676.31|15676.31|0
1587627600000|2020-04-23 07:40:00|15677.62|15677.62|15638.87|15638.87|15677.67|15677.67|15638.5|15638.5|0
1587627900000|2020-04-23 07:45:00|15638.16|15638.16|15613.03|15613.03|15638.16|15638.16|15611.19|15611.19|0
1587628200000|2020-04-23 07:50:00|15613.07|15613.07|15602.97|15602.97|15615.01|15615.01|15597.65|15597.65|0
1587628500000|2020-04-23 07:55:00|15602.79|15602.79|15600.54|15600.54|15609.31|15609.31|15599.72|15599.72|0
1587628800000|2020-04-23 08:00:00|15600.49|15600.49|15609.44|15609.44|15610.16|15610.16|15595.64|15595.64|0
1587629100000|2020-04-23 08:05:00|15609.09|15609.09|15590.07|15590.07|15609.09|15609.09|15585.19|15585.19|0
1587629400000|2020-04-23 08:10:00|15590.22|15590.22|15611.25|15611.25|15612.08|15612.08|15590.1|15590.1|0
1587629700000|2020-04-23 08:15:00|15611.32|15611.32|15622.33|15622.33|15622.33|15622.33|15611.16|15611.16|0
1587630000000|2020-04-23 08:20:00|15622.24|15622.24|15678.98|15678.98|15680.42|15680.42|15622.24|15622.24|0
1587630300000|2020-04-23 08:25:00|15678.92|15678.92|15680.96|15680.96|15680.98|15680.98|15666.57|15666.57|0
1587630600000|2020-04-23 08:30:00|15680.87|15680.87|15690.4|15690.4|15694.86|15694.86|15680.41|15680.41|0
1587630900000|2020-04-23 08:35:00|15690.27|15690.27|15690.43|15690.43|15694.93|15694.93|15687.99|15687.99|0
1587631200000|2020-04-23 08:40:00|15690.38|15690.38|15681.79|15681.79|15690.6|15690.6|15680.61|15680.61|0
1587631500000|2020-04-23 08:45:00|15681.77|15681.77|15672.2|15672.2|15685.74|15685.74|15672.01|15672.01|0
1587631800000|2020-04-23 08:50:00|15672.15|15672.15|15662.9|15662.9|15672.43|15672.43|15660.87|15660.87|0
1587632100000|2020-04-23 08:55:00|15662.7|15662.7|15641.42|15641.42|15663.03|15663.03|15641.42|15641.42|0
1587632400000|2020-04-23 09:00:00|15641.23|15641.23|15642.46|15642.46|15642.46|15642.46|15634.17|15634.17|0
1587632700000|2020-04-23 09:05:00|15642.34|15642.34|15652.38|15652.38|15652.38|15652.38|15639.73|15639.73|0
1587633000000|2020-04-23 09:10:00|15652.49|15652.49|15662.26|15662.26|15662.29|15662.29|15652.49|15652.49|0
1587633300000|2020-04-23 09:15:00|15662.48|15662.48|15658.11|15658.11|15665.21|15665.21|15657.76|15657.76|0
1587633600000|2020-04-23 09:20:00|15658.33|15658.33|15667.82|15667.82|15668.67|15668.67|15657.69|15657.69|0
1587633900000|2020-04-23 09:25:00|15667.94|15667.94|15686.03|15686.03|15686.05|15686.05|15667.94|15667.94|0
1587634200000|2020-04-23 09:30:00|15685.96|15685.96|15691.41|15691.41|15691.88|15691.88|15682.86|15682.86|0
1587634500000|2020-04-23 09:35:00|15691.32|15691.32|15694.78|15694.78|15694.78|15694.78|15690.46|15690.46|0
1587634800000|2020-04-23 09:40:00|15695.18|15695.18|15693.67|15693.67|15698.06|15698.06|15693.67|15693.67|0
1587635100000|2020-04-23 09:45:00|15694.06|15694.06|15682.78|15682.78|15694.3|15694.3|15677.29|15677.29|0
1587635400000|2020-04-23 09:50:00|15682.8|15682.8|15691.04|15691.04|15694.19|15694.19|15682.56|15682.56|0
1587635700000|2020-04-23 09:55:00|15691.2|15691.2|15698.79|15698.79|15698.99|15698.99|15689.08|15689.08|0
1587636000000|2020-04-23 10:00:00|15698.84|15698.84|15697.33|15697.33|15700.16|15700.16|15695.2|15695.2|0
1587636300000|2020-04-23 10:05:00|15697.68|15697.68|15723.67|15723.67|15723.67|15723.67|15697.61|15697.61|0
1587636600000|2020-04-23 10:10:00|15723.74|15723.74|15711.87|15711.87|15726.39|15726.39|15711.87|15711.87|0
1587636900000|2020-04-23 10:15:00|15711.67|15711.67|15690.58|15690.58|15711.67|15711.67|15690.51|15690.51|0
1587637200000|2020-04-23 10:20:00|15690.85|15690.85|15660.79|15660.79|15690.95|15690.95|15659.64|15659.64|0
1587637500000|2020-04-23 10:25:00|15660.91|15660.91|15675.89|15675.89|15675.98|15675.98|15660.91|15660.91|0
1587637800000|2020-04-23 10:30:00|15675.96|15675.96|15677.81|15677.81|15678.28|15678.28|15674.61|15674.61|0
1587638100000|2020-04-23 10:35:00|15677.69|15677.69|15688|15688|15688.06|15688.06|15677.69|15677.69|0
1587638400000|2020-04-23 10:40:00|15688.2|15688.2|15702.04|15702.04|15702.3|15702.3|15687.19|15687.19|0
1587638700000|2020-04-23 10:45:00|15702.02|15702.02|15724.87|15724.87|15724.91|15724.91|15701.79|15701.79|0
1587639000000|2020-04-23 10:50:00|15724.89|15724.89|15731.84|15731.84|15731.92|15731.92|15724.89|15724.89|0
1587639300000|2020-04-23 10:55:00|15732.09|15732.09|15727.36|15727.36|15737.81|15737.81|15724.75|15724.75|0
1587639600000|2020-04-23 11:00:00|15727.52|15727.52|15734.14|15734.14|15740.44|15740.44|15724.15|15724.15|0
1587639900000|2020-04-23 11:05:00|15733.89|15733.89|15750.07|15750.07|15751.32|15751.32|15731.26|15731.26|0
1587640200000|2020-04-23 11:10:00|15749.93|15749.93|15755.45|15755.45|15759.2|15759.2|15749.93|15749.93|0
1587640500000|2020-04-23 11:15:00|15755.48|15755.48|15762.71|15762.71|15762.72|15762.72|15754.71|15754.71|0
1587640800000|2020-04-23 11:20:00|15762.69|15762.69|15773.54|15773.54|15773.56|15773.56|15759.17|15759.17|0
1587641100000|2020-04-23 11:25:00|15773.67|15773.67|15763.99|15763.99|15775.07|15775.07|15763.67|15763.67|0
1587641400000|2020-04-23 11:30:00|15763.52|15763.52|15756.77|15756.77|15763.9|15763.9|15753.58|15753.58|0
1587641700000|2020-04-23 11:35:00|15756.89|15756.89|15759.92|15759.92|15761.79|15761.79|15755.39|15755.39|0
1587642000000|2020-04-23 11:40:00|15760.11|15760.11|15757.87|15757.87|15761.74|15761.74|15757.71|15757.71|0
1587642300000|2020-04-23 11:45:00|15757.6|15757.6|15743.24|15743.24|15757.91|15757.91|15742.62|15742.62|0
1587642600000|2020-04-23 11:50:00|15743.18|15743.18|15734.22|15734.22|15743.18|15743.18|15733.36|15733.36|0
1587642900000|2020-04-23 11:55:00|15734.43|15734.43|15742.27|15742.27|15742.57|15742.57|15733.32|15733.32|0
1587643200000|2020-04-23 12:00:00|15742.16|15742.16|15739.17|15739.17|15743.04|15743.04|15738.62|15738.62|0
1587643500000|2020-04-23 12:05:00|15739.24|15739.24|15747.01|15747.01|15747.31|15747.31|15736.35|15736.35|0
1587643800000|2020-04-23 12:10:00|15747.13|15747.13|15750.98|15750.98|15752.25|15752.25|15746.06|15746.06|0
1587644100000|2020-04-23 12:15:00|15750.92|15750.92|15748.6|15748.6|15753.68|15753.68|15748.6|15748.6|0
1587644400000|2020-04-23 12:20:00|15748.55|15748.55|15751.34|15751.34|15752.61|15752.61|15747.66|15747.66|0
1587644700000|2020-04-23 12:25:00|15751.19|15751.19|15751.58|15751.58|15756.28|15756.28|15751.14|15751.14|0
1587645000000|2020-04-23 12:30:00|15751.86|15751.86|15761.23|15761.23|15761.29|15761.29|15751.77|15751.77|0
1587645300000|2020-04-23 12:35:00|15761.34|15761.34|15762.41|15762.41|15764.05|15764.05|15761.06|15761.06|0
1587645600000|2020-04-23 12:40:00|15762.3|15762.3|15754.84|15754.84|15762.3|15762.3|15753.92|15753.92|0
1587645900000|2020-04-23 12:45:00|15754.49|15754.49|15764.1|15764.1|15764.1|15764.1|15754.49|15754.49|0
1587646200000|2020-04-23 12:50:00|15764.22|15764.22|15779.22|15779.22|15786.04|15786.04|15764.22|15764.22|0
1587646500000|2020-04-23 12:55:00|15779.25|15779.25|15782.47|15782.47|15782.96|15782.96|15775.42|15775.42|0
1587646800000|2020-04-23 13:00:00|15782.55|15782.55|15775.65|15775.65|15783.58|15783.58|15773.27|15773.27|0
1587647100000|2020-04-23 13:05:00|15775.78|15775.78|15792.56|15792.56|15792.63|15792.63|15775.78|15775.78|0
1587647400000|2020-04-23 13:10:00|15792.38|15792.38|15799.63|15799.63|15799.69|15799.69|15792.38|15792.38|0
1587647700000|2020-04-23 13:15:00|15799.72|15799.72|15795.6|15795.6|15805.9|15805.9|15794.04|15794.04|0
1587648000000|2020-04-23 13:20:00|15795.69|15795.69|15790.99|15790.99|15797.25|15797.25|15790.99|15790.99|0
1587648300000|2020-04-23 13:25:00|15791.04|15791.04|15787.61|15787.61|15791.86|15791.86|15785.33|15785.33|0
1587648600000|2020-04-23 13:30:00|15787.52|15787.52|15813.38|15813.38|15817.42|15817.42|15787.43|15787.43|0
1587648900000|2020-04-23 13:35:00|15813.48|15813.48|15821.61|15821.61|15824.19|15824.19|15813.43|15813.43|0
1587649200000|2020-04-23 13:40:00|15821.38|15821.38|15820.98|15820.98|15826.9|15826.9|15819.11|15819.11|0
1587649500000|2020-04-23 13:45:00|15820.93|15820.93|15808.78|15808.78|15822.46|15822.46|15808.78|15808.78|0
1587649800000|2020-04-23 13:50:00|15808.71|15808.71|15797.42|15797.42|15808.73|15808.73|15797.19|15797.19|0
1587650100000|2020-04-23 13:55:00|15797.48|15797.48|15778.05|15778.05|15797.48|15797.48|15777.95|15777.95|0
1587650400000|2020-04-23 14:00:00|15778.44|15778.44|15769.13|15769.13|15781.92|15781.92|15763.82|15763.82|0
1587650700000|2020-04-23 14:05:00|15769.14|15769.14|15783.52|15783.52|15784.99|15784.99|15769.14|15769.14|0
1587651000000|2020-04-23 14:10:00|15783.65|15783.65|15792.52|15792.52|15792.52|15792.52|15782.22|15782.22|0
1587651300000|2020-04-23 14:15:00|15792.47|15792.47|15808|15808|15808|15808|15789.75|15789.75|0
1587651600000|2020-04-23 14:20:00|15807.9|15807.9|15812.3|15812.3|15815.98|15815.98|15807.83|15807.83|0
1587651900000|2020-04-23 14:25:00|15812.37|15812.37|15809.17|15809.17|15814.39|15814.39|15808.35|15808.35|0
1587652200000|2020-04-23 14:30:00|15809.42|15809.42|15831.94|15831.94|15831.94|15831.94|15809.17|15809.17|0
1587652500000|2020-04-23 14:35:00|15832.21|15832.21|15844.58|15844.58|15844.65|15844.65|15831.7|15831.7|0
1587652800000|2020-04-23 14:40:00|15844.63|15844.63|15864.61|15864.61|15867.13|15867.13|15844.58|15844.58|0
1587653100000|2020-04-23 14:45:00|15864.58|15864.58|15847.95|15847.95|15865.58|15865.58|15847.92|15847.92|0
1587653400000|2020-04-23 14:50:00|15847.73|15847.73|15833.57|15833.57|15849.97|15849.97|15833.43|15833.43|0
1587653700000|2020-04-23 14:55:00|15833.48|15833.48|15814.66|15814.66|15833.55|15833.55|15814.66|15814.66|0
1587654000000|2020-04-23 15:00:00|15814.73|15814.73|15808.62|15808.62|15815.12|15815.12|15805.44|15805.44|0
1587654300000|2020-04-23 15:05:00|15808.59|15808.59|15806.33|15806.33|15813.03|15813.03|15806.15|15806.15|0
1587654600000|2020-04-23 15:10:00|15806.3|15806.3|15802.12|15802.12|15807.06|15807.06|15793.94|15793.94|0
1587654900000|2020-04-23 15:15:00|15802.27|15802.27|15809.92|15809.92|15811.95|15811.95|15801.37|15801.37|0
1587655200000|2020-04-23 15:20:00|15809.96|15809.96|15814.95|15814.95|15818.22|15818.22|15807.09|15807.09|0
1587655500000|2020-04-23 15:25:00|15814.85|15814.85|15818.1|15818.1|15829.43|15829.43|15814.78|15814.78|0
1587712500000|2020-04-24 07:15:00|15654.19|15654.19|15644.56|15644.56|15656.62|15656.62|15643.36|15643.36|0
1587712800000|2020-04-24 07:20:00|15644.41|15644.41|15621.28|15621.28|15646.27|15646.27|15620.32|15620.32|0
1587713100000|2020-04-24 07:25:00|15620.97|15620.97|15629.21|15629.21|15629.21|15629.21|15620.2|15620.2|0
1587713400000|2020-04-24 07:30:00|15629.33|15629.33|15634.49|15634.49|15637.37|15637.37|15629.12|15629.12|0
1587713700000|2020-04-24 07:35:00|15634.43|15634.43|15634.65|15634.65|15640.48|15640.48|15628.47|15628.47|0
1587714000000|2020-04-24 07:40:00|15634.82|15634.82|15639.58|15639.58|15640.16|15640.16|15633.97|15633.97|0
1587714300000|2020-04-24 07:45:00|15639.77|15639.77|15660.19|15660.19|15661.66|15661.66|15639.77|15639.77|0
1587714600000|2020-04-24 07:50:00|15660.13|15660.13|15678.2|15678.2|15678.28|15678.28|15659.41|15659.41|0
1587714900000|2020-04-24 07:55:00|15678.14|15678.14|15695.12|15695.12|15695.76|15695.76|15677.96|15677.96|0
1587715200000|2020-04-24 08:00:00|15695.09|15695.09|15672.22|15672.22|15702.38|15702.38|15671.77|15671.77|0
1587715500000|2020-04-24 08:05:00|15672|15672|15660.53|15660.53|15672.28|15672.28|15658.48|15658.48|0
1587715800000|2020-04-24 08:10:00|15660.56|15660.56|15642.43|15642.43|15662.94|15662.94|15642.43|15642.43|0
1587716100000|2020-04-24 08:15:00|15642.37|15642.37|15635.27|15635.27|15643.66|15643.66|15635.21|15635.21|0
1587716400000|2020-04-24 08:20:00|15635.05|15635.05|15629.97|15629.97|15635.56|15635.56|15626.86|15626.86|0
1587716700000|2020-04-24 08:25:00|15630.04|15630.04|15637.49|15637.49|15639.62|15639.62|15629.5|15629.5|0
1587717000000|2020-04-24 08:30:00|15636.85|15636.85|15638.19|15638.19|15640.3|15640.3|15635.48|15635.48|0
1587717300000|2020-04-24 08:35:00|15638.2|15638.2|15632.18|15632.18|15639|15639|15628.44|15628.44|0
1587717600000|2020-04-24 08:40:00|15632.68|15632.68|15643.42|15643.42|15644.62|15644.62|15632.55|15632.55|0
1587717900000|2020-04-24 08:45:00|15643.36|15643.36|15651.76|15651.76|15652.29|15652.29|15641.4|15641.4|0
1587718200000|2020-04-24 08:50:00|15651.86|15651.86|15672.49|15672.49|15672.49|15672.49|15651.86|15651.86|0
1587718500000|2020-04-24 08:55:00|15672.74|15672.74|15679.64|15679.64|15682.5|15682.5|15672.74|15672.74|0
1587718800000|2020-04-24 09:00:00|15679.58|15679.58|15691.44|15691.44|15691.44|15691.44|15679.41|15679.41|0
1587719100000|2020-04-24 09:05:00|15691.59|15691.59|15729.77|15729.77|15729.9|15729.9|15691.59|15691.59|0
1587719400000|2020-04-24 09:10:00|15730.36|15730.36|15744.06|15744.06|15746.26|15746.26|15730.36|15730.36|0
1587719700000|2020-04-24 09:15:00|15743.95|15743.95|15741.44|15741.44|15747.05|15747.05|15741.35|15741.35|0
1587720000000|2020-04-24 09:20:00|15740.92|15740.92|15731.25|15731.25|15741.82|15741.82|15729.89|15729.89|0
1587720300000|2020-04-24 09:25:00|15731.33|15731.33|15744.56|15744.56|15746.48|15746.48|15730.03|15730.03|0
1587720600000|2020-04-24 09:30:00|15744.69|15744.69|15749.13|15749.13|15750.91|15750.91|15742.18|15742.18|0
1587720900000|2020-04-24 09:35:00|15749.21|15749.21|15761.61|15761.61|15765.54|15765.54|15749.21|15749.21|0
1587721200000|2020-04-24 09:40:00|15761.66|15761.66|15763.98|15763.98|15764.97|15764.97|15759.81|15759.81|0
1587721500000|2020-04-24 09:45:00|15763.96|15763.96|15769.76|15769.76|15770.16|15770.16|15763.33|15763.33|0
1587721800000|2020-04-24 09:50:00|15769.62|15769.62|15781.16|15781.16|15786.01|15786.01|15769.62|15769.62|0
1587722100000|2020-04-24 09:55:00|15781.06|15781.06|15777.23|15777.23|15782.31|15782.31|15776.88|15776.88|0
1587722400000|2020-04-24 10:00:00|15777.12|15777.12|15766.39|15766.39|15777.12|15777.12|15763.95|15763.95|0
1587722700000|2020-04-24 10:05:00|15766.42|15766.42|15770.78|15770.78|15770.78|15770.78|15763.58|15763.58|0
1587723000000|2020-04-24 10:10:00|15770.84|15770.84|15769.03|15769.03|15772.47|15772.47|15768.3|15768.3|0
1587723300000|2020-04-24 10:15:00|15768.87|15768.87|15787.94|15787.94|15788.05|15788.05|15768.65|15768.65|0
1587723600000|2020-04-24 10:20:00|15788.2|15788.2|15793.66|15793.66|15794.62|15794.62|15788.15|15788.15|0
1587723900000|2020-04-24 10:25:00|15793.75|15793.75|15788.64|15788.64|15795.91|15795.91|15788.41|15788.41|0
1587724200000|2020-04-24 10:30:00|15788.56|15788.56|15792.19|15792.19|15795.29|15795.29|15788.56|15788.56|0
1587724500000|2020-04-24 10:35:00|15791.56|15791.56|15809.08|15809.08|15809.15|15809.15|15791.52|15791.52|0
1587724800000|2020-04-24 10:40:00|15809.14|15809.14|15800.61|15800.61|15810|15810|15800.59|15800.59|0
1587725100000|2020-04-24 10:45:00|15800.72|15800.72|15788.14|15788.14|15800.72|15800.72|15787.49|15787.49|0
1587725400000|2020-04-24 10:50:00|15788.16|15788.16|15776.52|15776.52|15788.29|15788.29|15776.27|15776.27|0
1587725700000|2020-04-24 10:55:00|15776.53|15776.53|15792.16|15792.16|15794.59|15794.59|15775.62|15775.62|0
1587726000000|2020-04-24 11:00:00|15788.59|15788.59|15798.99|15798.99|15805.36|15805.36|15788.4|15788.4|0
1587726300000|2020-04-24 11:05:00|15799.2|15799.2|15801.17|15801.17|15807.41|15807.41|15799.2|15799.2|0
1587726600000|2020-04-24 11:10:00|15801.26|15801.26|15798.28|15798.28|15802.43|15802.43|15797.72|15797.72|0
1587726900000|2020-04-24 11:15:00|15798.22|15798.22|15789.47|15789.47|15799.7|15799.7|15789.28|15789.28|0
1587727200000|2020-04-24 11:20:00|15789.54|15789.54|15776.74|15776.74|15789.92|15789.92|15776.63|15776.63|0
1587727500000|2020-04-24 11:25:00|15776.68|15776.68|15785.85|15785.85|15785.85|15785.85|15773.44|15773.44|0
1587727800000|2020-04-24 11:30:00|15785.91|15785.91|15771.34|15771.34|15786.12|15786.12|15771.09|15771.09|0
1587728100000|2020-04-24 11:35:00|15771.2|15771.2|15771.89|15771.89|15772.11|15772.11|15768.47|15768.47|0
1587728400000|2020-04-24 11:40:00|15771.45|15771.45|15748.6|15748.6|15772.07|15772.07|15747.77|15747.77|0
1587728700000|2020-04-24 11:45:00|15748.64|15748.64|15745.65|15745.65|15748.64|15748.64|15744.51|15744.51|0
1587729000000|2020-04-24 11:50:00|15745.47|15745.47|15745.95|15745.95|15750|15750|15744.93|15744.93|0
1587729300000|2020-04-24 11:55:00|15745.84|15745.84|15755.98|15755.98|15756.13|15756.13|15745.19|15745.19|0
1587729600000|2020-04-24 12:00:00|15755.78|15755.78|15754.07|15754.07|15762.42|15762.42|15753.51|15753.51|0
1587729900000|2020-04-24 12:05:00|15754.34|15754.34|15759.85|15759.85|15762.37|15762.37|15754.34|15754.34|0
1587730200000|2020-04-24 12:10:00|15759.93|15759.93|15756.4|15756.4|15759.95|15759.95|15756.32|15756.32|0
1587730500000|2020-04-24 12:15:00|15756.31|15756.31|15755.52|15755.52|15758.43|15758.43|15753.5|15753.5|0
1587730800000|2020-04-24 12:20:00|15755.21|15755.21|15772.65|15772.65|15773.86|15773.86|15754.44|15754.44|0
1587731100000|2020-04-24 12:25:00|15772.55|15772.55|15768.21|15768.21|15772.94|15772.94|15768.21|15768.21|0
1587731400000|2020-04-24 12:30:00|15768.04|15768.04|15771.04|15771.04|15771.15|15771.15|15765.15|15765.15|0
1587731700000|2020-04-24 12:35:00|15771.11|15771.11|15777.28|15777.28|15777.83|15777.83|15769.51|15769.51|0
1587732000000|2020-04-24 12:40:00|15777.33|15777.33|15779.31|15779.31|15786.07|15786.07|15776.97|15776.97|0
1587732300000|2020-04-24 12:45:00|15779.36|15779.36|15799.93|15799.93|15799.93|15799.93|15779.32|15779.32|0
1587732600000|2020-04-24 12:50:00|15800.07|15800.07|15827.5|15827.5|15828.47|15828.47|15799.8|15799.8|0
1587732900000|2020-04-24 12:55:00|15827.52|15827.52|15828.27|15828.27|15830.59|15830.59|15827.05|15827.05|0
1587733200000|2020-04-24 13:00:00|15828.23|15828.23|15821.77|15821.77|15828.48|15828.48|15818.55|15818.55|0
1587733500000|2020-04-24 13:05:00|15821.82|15821.82|15800.02|15800.02|15822.07|15822.07|15799.33|15799.33|0
1587733800000|2020-04-24 13:10:00|15799.95|15799.95|15811.5|15811.5|15812.94|15812.94|15798.01|15798.01|0
1587734100000|2020-04-24 13:15:00|15811.54|15811.54|15810.27|15810.27|15811.99|15811.99|15808.81|15808.81|0
1587734400000|2020-04-24 13:20:00|15810.28|15810.28|15790.17|15790.17|15812.78|15812.78|15789.99|15789.99|0
1587734700000|2020-04-24 13:25:00|15790.22|15790.22|15790.7|15790.7|15790.71|15790.71|15785.53|15785.53|0
1587735000000|2020-04-24 13:30:00|15790.81|15790.81|15793.21|15793.21|15802.23|15802.23|15790.75|15790.75|0
1587735300000|2020-04-24 13:35:00|15793.26|15793.26|15790.73|15790.73|15794.54|15794.54|15789.3|15789.3|0
1587735600000|2020-04-24 13:40:00|15790.75|15790.75|15768.19|15768.19|15790.75|15790.75|15767.99|15767.99|0
1587735900000|2020-04-24 13:45:00|15768.18|15768.18|15746.1|15746.1|15768.53|15768.53|15746|15746|0
1587736200000|2020-04-24 13:50:00|15746.32|15746.32|15742.86|15742.86|15747.57|15747.57|15742.52|15742.52|0
1587736500000|2020-04-24 13:55:00|15743.06|15743.06|15736.84|15736.84|15743.13|15743.13|15735.12|15735.12|0
1587736800000|2020-04-24 14:00:00|15736.77|15736.77|15757.31|15757.31|15758.04|15758.04|15736.72|15736.72|0
1587737100000|2020-04-24 14:05:00|15757.27|15757.27|15768.63|15768.63|15774.55|15774.55|15757.23|15757.23|0
1587737400000|2020-04-24 14:10:00|15768.58|15768.58|15760.79|15760.79|15768.95|15768.95|15759.04|15759.04|0
1587737700000|2020-04-24 14:15:00|15760.9|15760.9|15772.99|15772.99|15773.17|15773.17|15760.18|15760.18|0
1587738000000|2020-04-24 14:20:00|15773.13|15773.13|15773.6|15773.6|15773.6|15773.6|15766.43|15766.43|0
1587738300000|2020-04-24 14:25:00|15773.69|15773.69|15763|15763|15775.05|15775.05|15762.86|15762.86|0
1587738600000|2020-04-24 14:30:00|15762.96|15762.96|15775.03|15775.03|15775.37|15775.37|15760.91|15760.91|0
1587738900000|2020-04-24 14:35:00|15775.12|15775.12|15779.61|15779.61|15780.15|15780.15|15774.78|15774.78|0
1587739200000|2020-04-24 14:40:00|15779.51|15779.51|15777.25|15777.25|15782.96|15782.96|15775.79|15775.79|0
1587739500000|2020-04-24 14:45:00|15777.4|15777.4|15779.32|15779.32|15782.45|15782.45|15776.67|15776.67|0
1587739800000|2020-04-24 14:50:00|15779.36|15779.36|15779.6|15779.6|15784.34|15784.34|15779.36|15779.36|0
1587740100000|2020-04-24 14:55:00|15779.66|15779.66|15770.74|15770.74|15779.76|15779.76|15766.32|15766.32|0
1587740400000|2020-04-24 15:00:00|15770.9|15770.9|15759.63|15759.63|15773.6|15773.6|15759.09|15759.09|0
1587740700000|2020-04-24 15:05:00|15759.67|15759.67|15751.92|15751.92|15761.21|15761.21|15751|15751|0
1587741000000|2020-04-24 15:10:00|15751.87|15751.87|15742.02|15742.02|15751.87|15751.87|15736.65|15736.65|0
1587741300000|2020-04-24 15:15:00|15742.16|15742.16|15743.88|15743.88|15754.89|15754.89|15741.86|15741.86|0
1587741600000|2020-04-24 15:20:00|15743.92|15743.92|15740.21|15740.21|15746.78|15746.78|15740.08|15740.08|0
1587741900000|2020-04-24 15:25:00|15740.13|15740.13|15724.05|15724.05|15740.18|15740.18|15722.53|15722.53|0
1587971700000|2020-04-27 07:15:00|15987.38|15987.38|15942.04|15942.04|15991.46|15991.46|15942.04|15942.04|0
1587972000000|2020-04-27 07:20:00|15941.81|15941.81|15978.32|15978.32|15981.76|15981.76|15941.66|15941.66|0
1587972300000|2020-04-27 07:25:00|15978.39|15978.39|15974.39|15974.39|15992.97|15992.97|15971.97|15971.97|0
1587972600000|2020-04-27 07:30:00|15974.57|15974.57|15991.65|15991.65|15992.29|15992.29|15974.57|15974.57|0
1587972900000|2020-04-27 07:35:00|15991.85|15991.85|16009.87|16009.87|16013|16013|15991.85|15991.85|0
1587973200000|2020-04-27 07:40:00|16010.13|16010.13|16012.4|16012.4|16025.65|16025.65|16009.37|16009.37|0
1587973500000|2020-04-27 07:45:00|16012.33|16012.33|16023.36|16023.36|16027.94|16027.94|16012.13|16012.13|0
1587973800000|2020-04-27 07:50:00|16023.49|16023.49|16020.58|16020.58|16029.72|16029.72|16020.34|16020.34|0
1587974100000|2020-04-27 07:55:00|16020.48|16020.48|16015.29|16015.29|16020.48|16020.48|16013.56|16013.56|0
1587974400000|2020-04-27 08:00:00|16015.66|16015.66|16006.84|16006.84|16018.72|16018.72|16003.51|16003.51|0
1587974700000|2020-04-27 08:05:00|16006.74|16006.74|15989|15989|16006.74|16006.74|15988.62|15988.62|0
1587975000000|2020-04-27 08:10:00|15989.16|15989.16|15983.86|15983.86|15990.41|15990.41|15982.89|15982.89|0
1587975300000|2020-04-27 08:15:00|15984.06|15984.06|15951.96|15951.96|15984.53|15984.53|15951.91|15951.91|0
1587975600000|2020-04-27 08:20:00|15951.7|15951.7|15958.65|15958.65|15959.06|15959.06|15942.58|15942.58|0
1587975900000|2020-04-27 08:25:00|15958.36|15958.36|15944.57|15944.57|15960.4|15960.4|15944.06|15944.06|0
1587976200000|2020-04-27 08:30:00|15944.52|15944.52|15943.51|15943.51|15945.08|15945.08|15937.53|15937.53|0
1587976500000|2020-04-27 08:35:00|15943.64|15943.64|15952.54|15952.54|15952.54|15952.54|15943.13|15943.13|0
1587976800000|2020-04-27 08:40:00|15952.51|15952.51|15968.25|15968.25|15969.55|15969.55|15952.49|15952.49|0
1587977100000|2020-04-27 08:45:00|15968.32|15968.32|15985|15985|15985.22|15985.22|15965.62|15965.62|0
1587977400000|2020-04-27 08:50:00|15984.94|15984.94|15991.15|15991.15|15991.15|15991.15|15984.57|15984.57|0
1587977700000|2020-04-27 08:55:00|15991.32|15991.32|16003.55|16003.55|16004.83|16004.83|15991.32|15991.32|0
1587978000000|2020-04-27 09:00:00|16003.7|16003.7|15990.5|15990.5|16005.39|16005.39|15988.59|15988.59|0
1587978300000|2020-04-27 09:05:00|15990.79|15990.79|15993.03|15993.03|15996.63|15996.63|15990.42|15990.42|0
1587978600000|2020-04-27 09:10:00|15993.12|15993.12|15996.72|15996.72|15998.71|15998.71|15992.5|15992.5|0
1587978900000|2020-04-27 09:15:00|15996.67|15996.67|16005.35|16005.35|16006.16|16006.16|15996.29|15996.29|0
1587979200000|2020-04-27 09:20:00|16005.23|16005.23|16015.62|16015.62|16016.15|16016.15|16005.23|16005.23|0
1587979500000|2020-04-27 09:25:00|16015.52|16015.52|16012.68|16012.68|16016.48|16016.48|16008.55|16008.55|0
1587979800000|2020-04-27 09:30:00|16012.77|16012.77|16011.06|16011.06|16013.05|16013.05|16010.25|16010.25|0
1587980100000|2020-04-27 09:35:00|16011.04|16011.04|16006.57|16006.57|16014.52|16014.52|16006.57|16006.57|0
1587980400000|2020-04-27 09:40:00|16006.42|16006.42|16013.78|16013.78|16015.39|16015.39|16004.02|16004.02|0
1587980700000|2020-04-27 09:45:00|16013.85|16013.85|16036.38|16036.38|16038.13|16038.13|16013.83|16013.83|0
1587981000000|2020-04-27 09:50:00|16036.59|16036.59|16055.25|16055.25|16055.25|16055.25|16035.64|16035.64|0
1587981300000|2020-04-27 09:55:00|16055.2|16055.2|16062.85|16062.85|16062.92|16062.92|16054.29|16054.29|0
1587981600000|2020-04-27 10:00:00|16062.78|16062.78|16061.8|16061.8|16069.17|16069.17|16061.14|16061.14|0
1587981900000|2020-04-27 10:05:00|16062.07|16062.07|16052.52|16052.52|16063.99|16063.99|16052.41|16052.41|0
1587982200000|2020-04-27 10:10:00|16052.53|16052.53|16053.14|16053.14|16053.29|16053.29|16049.31|16049.31|0
1587982500000|2020-04-27 10:15:00|16053.19|16053.19|16064.06|16064.06|16064.06|16064.06|16053.13|16053.13|0
1587982800000|2020-04-27 10:20:00|16064.2|16064.2|16068.89|16068.89|16071.95|16071.95|16064.2|16064.2|0
1587983100000|2020-04-27 10:25:00|16068.86|16068.86|16074.97|16074.97|16074.97|16074.97|16068.32|16068.32|0
1587983400000|2020-04-27 10:30:00|16074.87|16074.87|16081.56|16081.56|16082.02|16082.02|16074.87|16074.87|0
1587983700000|2020-04-27 10:35:00|16081.42|16081.42|16099.09|16099.09|16099.7|16099.7|16080.95|16080.95|0
1587984000000|2020-04-27 10:40:00|16099.21|16099.21|16082.45|16082.45|16099.39|16099.39|16082.31|16082.31|0
1587984300000|2020-04-27 10:45:00|16082.37|16082.37|16060.69|16060.69|16082.94|16082.94|16060.61|16060.61|0
1587984600000|2020-04-27 10:50:00|16060.61|16060.61|16048.02|16048.02|16060.67|16060.67|16047.73|16047.73|0
1587984900000|2020-04-27 10:55:00|16047.93|16047.93|16035.97|16035.97|16048.25|16048.25|16035.97|16035.97|0
1587985200000|2020-04-27 11:00:00|16036.15|16036.15|16040.24|16040.24|16045.22|16045.22|16036.15|16036.15|0
1587985500000|2020-04-27 11:05:00|16040.35|16040.35|16040.66|16040.66|16041.24|16041.24|16037.86|16037.86|0
1587985800000|2020-04-27 11:10:00|16040.79|16040.79|16038.4|16038.4|16042.57|16042.57|16035.97|16035.97|0
1587986100000|2020-04-27 11:15:00|16038.43|16038.43|16037.03|16037.03|16043.19|16043.19|16037.03|16037.03|0
1587986400000|2020-04-27 11:20:00|16037.04|16037.04|16039.68|16039.68|16039.68|16039.68|16036.03|16036.03|0
1587986700000|2020-04-27 11:25:00|16039.74|16039.74|16039.01|16039.01|16041.75|16041.75|16036.59|16036.59|0
1587987000000|2020-04-27 11:30:00|16038.85|16038.85|16028.71|16028.71|16041.36|16041.36|16028.71|16028.71|0
1587987300000|2020-04-27 11:35:00|16028.48|16028.48|16018.75|16018.75|16028.48|16028.48|16018.49|16018.49|0
1587987600000|2020-04-27 11:40:00|16018.69|16018.69|16017.69|16017.69|16019.05|16019.05|16013.79|16013.79|0
1587987900000|2020-04-27 11:45:00|16017.72|16017.72|16025.95|16025.95|16025.95|16025.95|16017.6|16017.6|0
1587988200000|2020-04-27 11:50:00|16025.91|16025.91|16032.6|16032.6|16033.55|16033.55|16025.91|16025.91|0
1587988500000|2020-04-27 11:55:00|16032.62|16032.62|16019.56|16019.56|16033.14|16033.14|16019.49|16019.49|0
1587988800000|2020-04-27 12:00:00|16019.73|16019.73|16019.45|16019.45|16021.42|16021.42|16018.17|16018.17|0
1587989100000|2020-04-27 12:05:00|16019.48|16019.48|16016.25|16016.25|16020.02|16020.02|16015.98|16015.98|0
1587989400000|2020-04-27 12:10:00|16016.32|16016.32|16012.73|16012.73|16017.56|16017.56|16012.31|16012.31|0
1587989700000|2020-04-27 12:15:00|16012.52|16012.52|16018.05|16018.05|16018.05|16018.05|16009.66|16009.66|0
1587990000000|2020-04-27 12:20:00|16018.13|16018.13|16019.87|16019.87|16020.81|16020.81|16016.26|16016.26|0
1587990300000|2020-04-27 12:25:00|16019.69|16019.69|16012.52|16012.52|16025.84|16025.84|16012.52|16012.52|0
1587990600000|2020-04-27 12:30:00|16012.36|16012.36|16006.56|16006.56|16016.01|16016.01|16005.71|16005.71|0
1587990900000|2020-04-27 12:35:00|16006.61|16006.61|15996.01|15996.01|16006.61|16006.61|15995.61|15995.61|0
1587991200000|2020-04-27 12:40:00|15995.87|15995.87|15991.63|15991.63|15998|15998|15990.27|15990.27|0
1587991500000|2020-04-27 12:45:00|15991.49|15991.49|15994.15|15994.15|15994.32|15994.32|15989.63|15989.63|0
1587991800000|2020-04-27 12:50:00|15994.17|15994.17|15990.72|15990.72|15994.73|15994.73|15989.58|15989.58|0
1587992100000|2020-04-27 12:55:00|15990.83|15990.83|15985.76|15985.76|15991.09|15991.09|15984.34|15984.34|0
1587992400000|2020-04-27 13:00:00|15985.72|15985.72|16009.91|16009.91|16010.53|16010.53|15985.72|15985.72|0
1587992700000|2020-04-27 13:05:00|16009.89|16009.89|16001.18|16001.18|16010.13|16010.13|16001.12|16001.12|0
1587993000000|2020-04-27 13:10:00|16001.03|16001.03|15999.47|15999.47|16001.03|16001.03|15997.79|15997.79|0
1587993300000|2020-04-27 13:15:00|15999.54|15999.54|15999.24|15999.24|16002.54|16002.54|15999.09|15999.09|0
1587993600000|2020-04-27 13:20:00|15999.09|15999.09|15978.09|15978.09|15999.34|15999.34|15978.05|15978.05|0
1587993900000|2020-04-27 13:25:00|15978.18|15978.18|15957.34|15957.34|15978.18|15978.18|15957.34|15957.34|0
1587994200000|2020-04-27 13:30:00|15957.21|15957.21|15958.48|15958.48|15958.55|15958.55|15951.5|15951.5|0
1587994500000|2020-04-27 13:35:00|15958.1|15958.1|15959.35|15959.35|15959.35|15959.35|15955.08|15955.08|0
1587994800000|2020-04-27 13:40:00|15959.37|15959.37|15940.48|15940.48|15960.1|15960.1|15940.48|15940.48|0
1587995100000|2020-04-27 13:45:00|15940.4|15940.4|15943.87|15943.87|15945.63|15945.63|15930.3|15930.3|0
1587995400000|2020-04-27 13:50:00|15943.82|15943.82|15952.38|15952.38|15955.13|15955.13|15941.83|15941.83|0
1587995700000|2020-04-27 13:55:00|15952.41|15952.41|15967.11|15967.11|15969.51|15969.51|15952.01|15952.01|0
1587996000000|2020-04-27 14:00:00|15967.06|15967.06|15972.12|15972.12|15975.28|15975.28|15966.86|15966.86|0
1587996300000|2020-04-27 14:05:00|15972.13|15972.13|15969.16|15969.16|15972.13|15972.13|15964.3|15964.3|0
1587996600000|2020-04-27 14:10:00|15969.37|15969.37|15990.39|15990.39|15991.38|15991.38|15969.37|15969.37|0
1587996900000|2020-04-27 14:15:00|15990.34|15990.34|15989.33|15989.33|15991.19|15991.19|15985.11|15985.11|0
1587997200000|2020-04-27 14:20:00|15989.46|15989.46|15995.17|15995.17|16000.26|16000.26|15989.46|15989.46|0
1587997500000|2020-04-27 14:25:00|15995.28|15995.28|15991.3|15991.3|15997.4|15997.4|15990.94|15990.94|0
1587997800000|2020-04-27 14:30:00|15991.23|15991.23|15989.21|15989.21|15992.21|15992.21|15986.28|15986.28|0
1587998100000|2020-04-27 14:35:00|15989.14|15989.14|15977.49|15977.49|15989.14|15989.14|15976.87|15976.87|0
1587998400000|2020-04-27 14:40:00|15977.55|15977.55|15980.69|15980.69|15980.97|15980.97|15975.12|15975.12|0
1587998700000|2020-04-27 14:45:00|15980.5|15980.5|15972.64|15972.64|15980.5|15980.5|15971.88|15971.88|0
1587999000000|2020-04-27 14:50:00|15972.76|15972.76|15974.46|15974.46|15976.72|15976.72|15970.99|15970.99|0
1587999300000|2020-04-27 14:55:00|15974.39|15974.39|15967.95|15967.95|15976.14|15976.14|15967.05|15967.05|0
1587999600000|2020-04-27 15:00:00|15968.04|15968.04|15958.56|15958.56|15969.54|15969.54|15958.54|15958.54|0
1587999900000|2020-04-27 15:05:00|15958.5|15958.5|15957.85|15957.85|15958.9|15958.9|15949.62|15949.62|0
1588000200000|2020-04-27 15:10:00|15957.89|15957.89|15949.02|15949.02|15958.19|15958.19|15949.02|15949.02|0
1588000500000|2020-04-27 15:15:00|15949.07|15949.07|15950.29|15950.29|15951.19|15951.19|15942.49|15942.49|0
1588000800000|2020-04-27 15:20:00|15950.34|15950.34|15945.38|15945.38|15952.62|15952.62|15942.03|15942.03|0
1588001100000|2020-04-27 15:25:00|15945.43|15945.43|15950.64|15950.64|15957.03|15957.03|15945.43|15945.43|0
1588058100000|2020-04-28 07:15:00|16031.09|16031.09|16027.36|16027.36|16034.97|16034.97|16019.44|16019.44|0
1588058400000|2020-04-28 07:20:00|16027.39|16027.39|16037.47|16037.47|16042.23|16042.23|16025.89|16025.89|0
1588058700000|2020-04-28 07:25:00|16037.42|16037.42|16027.89|16027.89|16053.27|16053.27|16025.54|16025.54|0
1588059000000|2020-04-28 07:30:00|16027.82|16027.82|16018.12|16018.12|16029.78|16029.78|16016.75|16016.75|0
1588059300000|2020-04-28 07:35:00|16017.89|16017.89|16017.42|16017.42|16020.29|16020.29|16014.05|16014.05|0
1588059600000|2020-04-28 07:40:00|16017.43|16017.43|16037.89|16037.89|16039.73|16039.73|16017.35|16017.35|0
1588059900000|2020-04-28 07:45:00|16037.98|16037.98|16047.52|16047.52|16047.88|16047.88|16036.3|16036.3|0
1588060200000|2020-04-28 07:50:00|16047.67|16047.67|16081.82|16081.82|16085.72|16085.72|16047.36|16047.36|0
1588060500000|2020-04-28 07:55:00|16081.58|16081.58|16072.38|16072.38|16084.84|16084.84|16071.14|16071.14|0
1588060800000|2020-04-28 08:00:00|16072.21|16072.21|16082|16082|16083.32|16083.32|16070.14|16070.14|0
1588061100000|2020-04-28 08:05:00|16082.02|16082.02|16055.89|16055.89|16082.27|16082.27|16049.94|16049.94|0
1588061400000|2020-04-28 08:10:00|16055.83|16055.83|16068.11|16068.11|16070.33|16070.33|16053.89|16053.89|0
1588061700000|2020-04-28 08:15:00|16068|16068|16063.79|16063.79|16070.99|16070.99|16063.15|16063.15|0
1588062000000|2020-04-28 08:20:00|16063.71|16063.71|16085.19|16085.19|16086.72|16086.72|16059.8|16059.8|0
1588062300000|2020-04-28 08:25:00|16085.16|16085.16|16057.4|16057.4|16088.82|16088.82|16056.83|16056.83|0
1588062600000|2020-04-28 08:30:00|16057.22|16057.22|16053.97|16053.97|16057.46|16057.46|16053.01|16053.01|0
1588062900000|2020-04-28 08:35:00|16054.15|16054.15|16070.15|16070.15|16070.73|16070.73|16054.15|16054.15|0
1588063200000|2020-04-28 08:40:00|16070.19|16070.19|16064.75|16064.75|16071.93|16071.93|16064.34|16064.34|0
1588063500000|2020-04-28 08:45:00|16064.4|16064.4|16038.41|16038.41|16064.44|16064.44|16038.41|16038.41|0
1588063800000|2020-04-28 08:50:00|16038.15|16038.15|16041.34|16041.34|16046.51|16046.51|16037.12|16037.12|0
1588064100000|2020-04-28 08:55:00|16041.56|16041.56|16040.42|16040.42|16041.7|16041.7|16037.67|16037.67|0
1588064400000|2020-04-28 09:00:00|16040.47|16040.47|16045.11|16045.11|16045.94|16045.94|16040.26|16040.26|0
1588064700000|2020-04-28 09:05:00|16045.14|16045.14|16039.13|16039.13|16045.44|16045.44|16037.04|16037.04|0
1588065000000|2020-04-28 09:10:00|16039.07|16039.07|16054.94|16054.94|16054.95|16054.95|16038.9|16038.9|0
1588065300000|2020-04-28 09:15:00|16055.12|16055.12|16099.05|16099.05|16099.55|16099.55|16055.12|16055.12|0
1588065600000|2020-04-28 09:20:00|16099.08|16099.08|16120.83|16120.83|16120.83|16120.83|16099.08|16099.08|0
1588065900000|2020-04-28 09:25:00|16121.08|16121.08|16123.87|16123.87|16135.34|16135.34|16121.03|16121.03|0
1588066200000|2020-04-28 09:30:00|16123.96|16123.96|16117.01|16117.01|16125.46|16125.46|16116.82|16116.82|0
1588066500000|2020-04-28 09:35:00|16117.07|16117.07|16128.5|16128.5|16128.78|16128.78|16116.91|16116.91|0
1588066800000|2020-04-28 09:40:00|16128.27|16128.27|16122.99|16122.99|16130.93|16130.93|16122.99|16122.99|0
1588067100000|2020-04-28 09:45:00|16122.68|16122.68|16116.79|16116.79|16122.68|16122.68|16116.08|16116.08|0
1588067400000|2020-04-28 09:50:00|16116.73|16116.73|16130.19|16130.19|16130.27|16130.27|16116.73|16116.73|0
1588067700000|2020-04-28 09:55:00|16130.2|16130.2|16166.03|16166.03|16166.03|16166.03|16129.84|16129.84|0
1588068000000|2020-04-28 10:00:00|16166.1|16166.1|16176.26|16176.26|16176.63|16176.63|16165.94|16165.94|0
1588068300000|2020-04-28 10:05:00|16176.7|16176.7|16205.79|16205.79|16208.65|16208.65|16176.37|16176.37|0
1588068600000|2020-04-28 10:10:00|16205.75|16205.75|16216.97|16216.97|16224.08|16224.08|16205.01|16205.01|0
1588068900000|2020-04-28 10:15:00|16216.87|16216.87|16217.82|16217.82|16221.08|16221.08|16215.14|16215.14|0
1588069200000|2020-04-28 10:20:00|16217.78|16217.78|16215.81|16215.81|16219.1|16219.1|16214.75|16214.75|0
1588069500000|2020-04-28 10:25:00|16215.72|16215.72|16220.07|16220.07|16220.99|16220.99|16215.55|16215.55|0
1588069800000|2020-04-28 10:30:00|16220.24|16220.24|16229.54|16229.54|16230.77|16230.77|16220.24|16220.24|0
1588070100000|2020-04-28 10:35:00|16229.45|16229.45|16235.21|16235.21|16236.12|16236.12|16229.24|16229.24|0
1588070400000|2020-04-28 10:40:00|16235.08|16235.08|16249.34|16249.34|16249.51|16249.51|16234.88|16234.88|0
1588070700000|2020-04-28 10:45:00|16249.61|16249.61|16256.09|16256.09|16258.77|16258.77|16249.61|16249.61|0
1588071000000|2020-04-28 10:50:00|16255.99|16255.99|16258.24|16258.24|16258.74|16258.74|16250.48|16250.48|0
1588071300000|2020-04-28 10:55:00|16258.34|16258.34|16247.79|16247.79|16259.87|16259.87|16247.05|16247.05|0
1588071600000|2020-04-28 11:00:00|16247.65|16247.65|16254.65|16254.65|16254.82|16254.82|16241.16|16241.16|0
1588071900000|2020-04-28 11:05:00|16254.73|16254.73|16252.47|16252.47|16259.23|16259.23|16251.75|16251.75|0
1588072200000|2020-04-28 11:10:00|16252.56|16252.56|16263.03|16263.03|16265.19|16265.19|16250.9|16250.9|0
1588072500000|2020-04-28 11:15:00|16263.06|16263.06|16260.89|16260.89|16267.89|16267.89|16260.33|16260.33|0
1588072800000|2020-04-28 11:20:00|16260.81|16260.81|16256.07|16256.07|16260.81|16260.81|16253.07|16253.07|0
1588073100000|2020-04-28 11:25:00|16256.58|16256.58|16264.02|16264.02|16264.22|16264.22|16256.58|16256.58|0
1588073400000|2020-04-28 11:30:00|16263.88|16263.88|16259.17|16259.17|16265.99|16265.99|16258.74|16258.74|0
1588073700000|2020-04-28 11:35:00|16259.12|16259.12|16270.01|16270.01|16270.12|16270.12|16259.06|16259.06|0
1588074000000|2020-04-28 11:40:00|16270.05|16270.05|16257.71|16257.71|16271.73|16271.73|16257.71|16257.71|0
1588074300000|2020-04-28 11:45:00|16257.65|16257.65|16246.18|16246.18|16257.65|16257.65|16245.77|16245.77|0
1588074600000|2020-04-28 11:50:00|16246.24|16246.24|16265.14|16265.14|16265.58|16265.58|16245.8|16245.8|0
1588074900000|2020-04-28 11:55:00|16265.2|16265.2|16273.26|16273.26|16273.28|16273.28|16264.39|16264.39|0
1588075200000|2020-04-28 12:00:00|16273.41|16273.41|16282.72|16282.72|16284.59|16284.59|16273.21|16273.21|0
1588075500000|2020-04-28 12:05:00|16282.79|16282.79|16285.62|16285.62|16286.42|16286.42|16282.13|16282.13|0
1588075800000|2020-04-28 12:10:00|16285.65|16285.65|16286.52|16286.52|16287|16287|16284.21|16284.21|0
1588076100000|2020-04-28 12:15:00|16286.68|16286.68|16280.68|16280.68|16286.97|16286.97|16280.23|16280.23|0
1588076400000|2020-04-28 12:20:00|16280.74|16280.74|16292.59|16292.59|16293.5|16293.5|16280.74|16280.74|0
1588076700000|2020-04-28 12:25:00|16292.62|16292.62|16298.61|16298.61|16302.34|16302.34|16292.46|16292.46|0
1588077000000|2020-04-28 12:30:00|16298.72|16298.72|16302.65|16302.65|16306.81|16306.81|16297.99|16297.99|0
1588077300000|2020-04-28 12:35:00|16302.44|16302.44|16301.46|16301.46|16306.62|16306.62|16301.22|16301.22|0
1588077600000|2020-04-28 12:40:00|16301.35|16301.35|16301.17|16301.17|16302.55|16302.55|16298.24|16298.24|0
1588077900000|2020-04-28 12:45:00|16301.27|16301.27|16301.73|16301.73|16304.87|16304.87|16299.7|16299.7|0
1588078200000|2020-04-28 12:50:00|16301.81|16301.81|16309.83|16309.83|16311.71|16311.71|16301.72|16301.72|0
1588078500000|2020-04-28 12:55:00|16309.84|16309.84|16321.75|16321.75|16321.78|16321.78|16309.29|16309.29|0
1588078800000|2020-04-28 13:00:00|16321.68|16321.68|16337.79|16337.79|16337.92|16337.92|16321.68|16321.68|0
1588079100000|2020-04-28 13:05:00|16337.73|16337.73|16348.77|16348.77|16350.39|16350.39|16336.98|16336.98|0
1588079400000|2020-04-28 13:10:00|16348.72|16348.72|16356.36|16356.36|16357.32|16357.32|16348.72|16348.72|0
1588079700000|2020-04-28 13:15:00|16356.48|16356.48|16361.6|16361.6|16364.16|16364.16|16355.01|16355.01|0
1588080000000|2020-04-28 13:20:00|16361.7|16361.7|16361.86|16361.86|16363.27|16363.27|16359.35|16359.35|0
1588080300000|2020-04-28 13:25:00|16361.97|16361.97|16371.59|16371.59|16372.1|16372.1|16358.93|16358.93|0
1588080600000|2020-04-28 13:30:00|16371.98|16371.98|16382.47|16382.47|16384.09|16384.09|16371.34|16371.34|0
1588080900000|2020-04-28 13:35:00|16382.53|16382.53|16372.84|16372.84|16386.81|16386.81|16372.79|16372.79|0
1588081200000|2020-04-28 13:40:00|16372.52|16372.52|16367.06|16367.06|16372.58|16372.58|16352.43|16352.43|0
1588081500000|2020-04-28 13:45:00|16367.26|16367.26|16356.51|16356.51|16373.78|16373.78|16356.4|16356.4|0
1588081800000|2020-04-28 13:50:00|16356.66|16356.66|16406.08|16406.08|16411.25|16411.25|16355.81|16355.81|0
1588082100000|2020-04-28 13:55:00|16406.01|16406.01|16360.57|16360.57|16406.01|16406.01|16360.57|16360.57|0
1588082400000|2020-04-28 14:00:00|16360.34|16360.34|16339.32|16339.32|16360.38|16360.38|16338.06|16338.06|0
1588082700000|2020-04-28 14:05:00|16339.2|16339.2|16342.34|16342.34|16349.19|16349.19|16338.99|16338.99|0
1588083000000|2020-04-28 14:10:00|16342.56|16342.56|16322.64|16322.64|16342.56|16342.56|16322.55|16322.55|0
1588083300000|2020-04-28 14:15:00|16322.55|16322.55|16315.61|16315.61|16324.5|16324.5|16315.61|16315.61|0
1588083600000|2020-04-28 14:20:00|16315.52|16315.52|16288.05|16288.05|16315.6|16315.6|16287.68|16287.68|0
1588083900000|2020-04-28 14:25:00|16287.93|16287.93|16288.92|16288.92|16288.92|16288.92|16284.53|16284.53|0
1588084200000|2020-04-28 14:30:00|16288.96|16288.96|16283.99|16283.99|16297.68|16297.68|16282.82|16282.82|0
1588084500000|2020-04-28 14:35:00|16283.89|16283.89|16287.14|16287.14|16290.14|16290.14|16283.27|16283.27|0
1588084800000|2020-04-28 14:40:00|16287.11|16287.11|16234.49|16234.49|16287.11|16287.11|16234.45|16234.45|0
1588085100000|2020-04-28 14:45:00|16234.41|16234.41|16220.4|16220.4|16234.41|16234.41|16214.69|16214.69|0
1588085400000|2020-04-28 14:50:00|16219.98|16219.98|16197.45|16197.45|16222.04|16222.04|16196.58|16196.58|0
1588085700000|2020-04-28 14:55:00|16197.48|16197.48|16177.91|16177.91|16197.79|16197.79|16176.85|16176.85|0
1588086000000|2020-04-28 15:00:00|16177.36|16177.36|16197.94|16197.94|16198|16198|16175.83|16175.83|0
1588086300000|2020-04-28 15:05:00|16198.09|16198.09|16219.61|16219.61|16219.91|16219.91|16192.23|16192.23|0
1588086600000|2020-04-28 15:10:00|16219.74|16219.74|16232.72|16232.72|16234.81|16234.81|16219.74|16219.74|0
1588086900000|2020-04-28 15:15:00|16232.58|16232.58|16226.51|16226.51|16233.24|16233.24|16216.8|16216.8|0
1588087200000|2020-04-28 15:20:00|16226.58|16226.58|16244.89|16244.89|16248.86|16248.86|16225.91|16225.91|0
1588087500000|2020-04-28 15:25:00|16244.81|16244.81|16262.58|16262.58|16267.25|16267.25|16244.29|16244.29|0
1588144500000|2020-04-29 07:15:00|16370.7|16370.7|16376.56|16376.56|16382.9|16382.9|16366.75|16366.75|0
1588144800000|2020-04-29 07:20:00|16376.59|16376.59|16369.88|16369.88|16377.1|16377.1|16348.05|16348.05|0
1588145100000|2020-04-29 07:25:00|16370.07|16370.07|16374.89|16374.89|16380.85|16380.85|16368.16|16368.16|0
1588145400000|2020-04-29 07:30:00|16374.67|16374.67|16414.59|16414.59|16425.01|16425.01|16374.67|16374.67|0
1588145700000|2020-04-29 07:35:00|16414.98|16414.98|16456.47|16456.47|16463.63|16463.63|16414.24|16414.24|0
1588146000000|2020-04-29 07:40:00|16456.83|16456.83|16457.96|16457.96|16462.12|16462.12|16449.23|16449.23|0
1588146300000|2020-04-29 07:45:00|16457.99|16457.99|16480.99|16480.99|16481.82|16481.82|16457.32|16457.32|0
1588146600000|2020-04-29 07:50:00|16480.79|16480.79|16495.5|16495.5|16497.15|16497.15|16480.07|16480.07|0
1588146900000|2020-04-29 07:55:00|16495.46|16495.46|16497.83|16497.83|16502.27|16502.27|16494.11|16494.11|0
1588147200000|2020-04-29 08:00:00|16497.62|16497.62|16484.79|16484.79|16498.56|16498.56|16484.62|16484.62|0
1588147500000|2020-04-29 08:05:00|16484.82|16484.82|16480.31|16480.31|16486.97|16486.97|16480.01|16480.01|0
1588147800000|2020-04-29 08:10:00|16479.9|16479.9|16448.71|16448.71|16487.26|16487.26|16448.71|16448.71|0
1588148100000|2020-04-29 08:15:00|16448.77|16448.77|16436.35|16436.35|16449.7|16449.7|16436.33|16436.33|0
1588148400000|2020-04-29 08:20:00|16436.22|16436.22|16420.27|16420.27|16436.88|16436.88|16419.58|16419.58|0
1588148700000|2020-04-29 08:25:00|16420.18|16420.18|16400.63|16400.63|16420.3|16420.3|16390.23|16390.23|0
1588149000000|2020-04-29 08:30:00|16400.59|16400.59|16410.48|16410.48|16414.87|16414.87|16398.82|16398.82|0
1588149300000|2020-04-29 08:35:00|16410.59|16410.59|16413.71|16413.71|16414.13|16414.13|16399.62|16399.62|0
1588149600000|2020-04-29 08:40:00|16413.59|16413.59|16412.49|16412.49|16414.35|16414.35|16410.23|16410.23|0
1588149900000|2020-04-29 08:45:00|16412.41|16412.41|16419.27|16419.27|16420.24|16420.24|16410.75|16410.75|0
1588150200000|2020-04-29 08:50:00|16419.19|16419.19|16438.52|16438.52|16440.06|16440.06|16417.08|16417.08|0
1588150500000|2020-04-29 08:55:00|16438.63|16438.63|16432.04|16432.04|16438.63|16438.63|16424.38|16424.38|0
1588150800000|2020-04-29 09:00:00|16432|16432|16437.56|16437.56|16437.56|16437.56|16432|16432|0
1588151100000|2020-04-29 09:05:00|16437.4|16437.4|16452.32|16452.32|16453.21|16453.21|16437.1|16437.1|0
1588151400000|2020-04-29 09:10:00|16452.54|16452.54|16457.35|16457.35|16458.35|16458.35|16446.16|16446.16|0
1588151700000|2020-04-29 09:15:00|16457.41|16457.41|16457.15|16457.15|16458.15|16458.15|16454.48|16454.48|0
1588152000000|2020-04-29 09:20:00|16457.01|16457.01|16471.01|16471.01|16472.01|16472.01|16456.35|16456.35|0
1588152300000|2020-04-29 09:25:00|16471.13|16471.13|16476.56|16476.56|16476.8|16476.8|16471.1|16471.1|0
1588152600000|2020-04-29 09:30:00|16476.59|16476.59|16466.22|16466.22|16476.59|16476.59|16465.92|16465.92|0
1588152900000|2020-04-29 09:35:00|16466.12|16466.12|16481.53|16481.53|16481.53|16481.53|16463.77|16463.77|0
1588153200000|2020-04-29 09:40:00|16481.55|16481.55|16490.17|16490.17|16490.38|16490.38|16481.55|16481.55|0
1588153500000|2020-04-29 09:45:00|16490.22|16490.22|16500.1|16500.1|16502.5|16502.5|16488.48|16488.48|0
1588153800000|2020-04-29 09:50:00|16499.91|16499.91|16545.53|16545.53|16545.6|16545.6|16499.52|16499.52|0
1588154100000|2020-04-29 09:55:00|16545.12|16545.12|16553.32|16553.32|16553.75|16553.75|16544.45|16544.45|0
1588154400000|2020-04-29 10:00:00|16553.44|16553.44|16543.33|16543.33|16556|16556|16540.79|16540.79|0
1588154700000|2020-04-29 10:05:00|16543.15|16543.15|16560.55|16560.55|16560.82|16560.82|16542.74|16542.74|0
1588155000000|2020-04-29 10:10:00|16560.67|16560.67|16557.23|16557.23|16569.11|16569.11|16555.34|16555.34|0
1588155300000|2020-04-29 10:15:00|16557.36|16557.36|16546.88|16546.88|16557.7|16557.7|16546.73|16546.73|0
1588155600000|2020-04-29 10:20:00|16546.78|16546.78|16530.11|16530.11|16546.87|16546.87|16529.75|16529.75|0
1588155900000|2020-04-29 10:25:00|16530.22|16530.22|16513.19|16513.19|16530.71|16530.71|16513.19|16513.19|0
1588156200000|2020-04-29 10:30:00|16513.03|16513.03|16489.51|16489.51|16513.18|16513.18|16489.08|16489.08|0
1588156500000|2020-04-29 10:35:00|16489.3|16489.3|16492.25|16492.25|16492.25|16492.25|16482.04|16482.04|0
1588156800000|2020-04-29 10:40:00|16492.1|16492.1|16503.8|16503.8|16505.09|16505.09|16492.1|16492.1|0
1588157100000|2020-04-29 10:45:00|16503.74|16503.74|16509.5|16509.5|16509.5|16509.5|16497.24|16497.24|0
1588157400000|2020-04-29 10:50:00|16509.56|16509.56|16502.31|16502.31|16514.19|16514.19|16502.3|16502.3|0
1588157700000|2020-04-29 10:55:00|16502.37|16502.37|16510.98|16510.98|16510.98|16510.98|16497.95|16497.95|0
1588158000000|2020-04-29 11:00:00|16511.08|16511.08|16511.25|16511.25|16512.49|16512.49|16506.08|16506.08|0
1588158300000|2020-04-29 11:05:00|16511.31|16511.31|16486.03|16486.03|16512.35|16512.35|16485.8|16485.8|0
1588158600000|2020-04-29 11:10:00|16485.97|16485.97|16486.93|16486.93|16491.59|16491.59|16484.59|16484.59|0
1588158900000|2020-04-29 11:15:00|16487.15|16487.15|16474.73|16474.73|16487.41|16487.41|16473.64|16473.64|0
1588159200000|2020-04-29 11:20:00|16474.66|16474.66|16465.47|16465.47|16475.25|16475.25|16465.4|16465.4|0
1588159500000|2020-04-29 11:25:00|16465.37|16465.37|16476.57|16476.57|16479.96|16479.96|16464.89|16464.89|0
1588159800000|2020-04-29 11:30:00|16476.54|16476.54|16478.58|16478.58|16481.37|16481.37|16476.13|16476.13|0
1588160100000|2020-04-29 11:35:00|16478.6|16478.6|16479.33|16479.33|16480.32|16480.32|16477.88|16477.88|0
1588160400000|2020-04-29 11:40:00|16479.31|16479.31|16473.77|16473.77|16479.66|16479.66|16467.34|16467.34|0
1588160700000|2020-04-29 11:45:00|16473.68|16473.68|16474.52|16474.52|16478.73|16478.73|16473.68|16473.68|0
1588161000000|2020-04-29 11:50:00|16474.5|16474.5|16487.06|16487.06|16487.5|16487.5|16474.38|16474.38|0
1588161300000|2020-04-29 11:55:00|16487.09|16487.09|16490.29|16490.29|16491.22|16491.22|16484.7|16484.7|0
1588161600000|2020-04-29 12:00:00|16490.32|16490.32|16498.5|16498.5|16498.62|16498.62|16490.32|16490.32|0
1588161900000|2020-04-29 12:05:00|16498.53|16498.53|16503.56|16503.56|16504.61|16504.61|16498.44|16498.44|0
1588162200000|2020-04-29 12:10:00|16503.77|16503.77|16542.73|16542.73|16544.41|16544.41|16502.05|16502.05|0
1588162500000|2020-04-29 12:15:00|16542.68|16542.68|16526.51|16526.51|16542.68|16542.68|16525.9|16525.9|0
1588162800000|2020-04-29 12:20:00|16526.56|16526.56|16520.56|16520.56|16527.66|16527.66|16520.43|16520.43|0
1588163100000|2020-04-29 12:25:00|16520.59|16520.59|16519.65|16519.65|16521.43|16521.43|16516.67|16516.67|0
1588163400000|2020-04-29 12:30:00|16519.98|16519.98|16602.05|16602.05|16627.04|16627.04|16519.48|16519.48|0
1588163700000|2020-04-29 12:35:00|16602.16|16602.16|16611.13|16611.13|16620.19|16620.19|16601.95|16601.95|0
1588164000000|2020-04-29 12:40:00|16611.2|16611.2|16628.69|16628.69|16628.69|16628.69|16610.5|16610.5|0
1588164300000|2020-04-29 12:45:00|16628.96|16628.96|16685.59|16685.59|16685.89|16685.89|16628.96|16628.96|0
1588164600000|2020-04-29 12:50:00|16685.37|16685.37|16693.66|16693.66|16693.68|16693.68|16683.21|16683.21|0
1588164900000|2020-04-29 12:55:00|16693.72|16693.72|16717.83|16717.83|16718.38|16718.38|16693.22|16693.22|0
1588165200000|2020-04-29 13:00:00|16718.02|16718.02|16710.85|16710.85|16730.52|16730.52|16710.85|16710.85|0
1588165500000|2020-04-29 13:05:00|16710.89|16710.89|16691.86|16691.86|16710.96|16710.96|16691.39|16691.39|0
1588165800000|2020-04-29 13:10:00|16691.67|16691.67|16681.97|16681.97|16691.79|16691.79|16673.77|16673.77|0
1588166100000|2020-04-29 13:15:00|16681.66|16681.66|16674.92|16674.92|16684.89|16684.89|16669.5|16669.5|0
1588166400000|2020-04-29 13:20:00|16675.25|16675.25|16709.38|16709.38|16714.8|16714.8|16674.97|16674.97|0
1588166700000|2020-04-29 13:25:00|16709.42|16709.42|16703.16|16703.16|16712.21|16712.21|16700.16|16700.16|0
1588167000000|2020-04-29 13:30:00|16702.98|16702.98|16698.46|16698.46|16703|16703|16690.13|16690.13|0
1588167300000|2020-04-29 13:35:00|16698.85|16698.85|16673.12|16673.12|16703.63|16703.63|16672.91|16672.91|0
1588167600000|2020-04-29 13:40:00|16673|16673|16675.43|16675.43|16675.43|16675.43|16665.23|16665.23|0
1588167900000|2020-04-29 13:45:00|16675.58|16675.58|16718.25|16718.25|16718.4|16718.4|16675.43|16675.43|0
1588168200000|2020-04-29 13:50:00|16718.4|16718.4|16753.25|16753.25|16753.38|16753.38|16718.3|16718.3|0
1588168500000|2020-04-29 13:55:00|16753.28|16753.28|16765.43|16765.43|16765.43|16765.43|16746.48|16746.48|0
1588168800000|2020-04-29 14:00:00|16765.79|16765.79|16770.1|16770.1|16770.78|16770.78|16760.75|16760.75|0
1588169100000|2020-04-29 14:05:00|16770.05|16770.05|16763.18|16763.18|16780.89|16780.89|16762.6|16762.6|0
1588169400000|2020-04-29 14:10:00|16763.24|16763.24|16747.01|16747.01|16764|16764|16746.03|16746.03|0
1588169700000|2020-04-29 14:15:00|16747.07|16747.07|16776.04|16776.04|16777.25|16777.25|16746.94|16746.94|0
1588170000000|2020-04-29 14:20:00|16776.08|16776.08|16782.01|16782.01|16783.1|16783.1|16771.23|16771.23|0
1588170300000|2020-04-29 14:25:00|16782.06|16782.06|16829.07|16829.07|16829.07|16829.07|16781.51|16781.51|0
1588170600000|2020-04-29 14:30:00|16829.05|16829.05|16852.71|16852.71|16852.71|16852.71|16829.05|16829.05|0
1588170900000|2020-04-29 14:35:00|16852.78|16852.78|16840.65|16840.65|16866.48|16866.48|16838.68|16838.68|0
1588171200000|2020-04-29 14:40:00|16840.87|16840.87|16851.46|16851.46|16852.48|16852.48|16840.64|16840.64|0
1588171500000|2020-04-29 14:45:00|16851.71|16851.71|16823.85|16823.85|16851.71|16851.71|16823.35|16823.35|0
1588171800000|2020-04-29 14:50:00|16823.87|16823.87|16824.93|16824.93|16825.21|16825.21|16820.72|16820.72|0
1588172100000|2020-04-29 14:55:00|16825.23|16825.23|16820|16820|16832.31|16832.31|16820|16820|0
1588172400000|2020-04-29 15:00:00|16820.36|16820.36|16797.12|16797.12|16820.49|16820.49|16795.12|16795.12|0
1588172700000|2020-04-29 15:05:00|16797.17|16797.17|16794.16|16794.16|16807.62|16807.62|16792.64|16792.64|0
1588173000000|2020-04-29 15:10:00|16794.12|16794.12|16805.48|16805.48|16808.93|16808.93|16793.8|16793.8|0
1588173300000|2020-04-29 15:15:00|16805.55|16805.55|16821|16821|16821.04|16821.04|16804.72|16804.72|0
1588173600000|2020-04-29 15:20:00|16820.95|16820.95|16836.13|16836.13|16836.9|16836.9|16819.73|16819.73|0
1588173900000|2020-04-29 15:25:00|16836.05|16836.05|16831.26|16831.26|16838.25|16838.25|16823.24|16823.24|0
1588230900000|2020-04-30 07:15:00|17100.62|17100.62|17018.88|17018.88|17106.38|17106.38|17012.21|17012.21|0
1588231200000|2020-04-30 07:20:00|17018.79|17018.79|16904.56|16904.56|17019.36|17019.36|16897.91|16897.91|0
1588231500000|2020-04-30 07:25:00|16904.52|16904.52|16878.94|16878.94|16906.6|16906.6|16878.77|16878.77|0
1588231800000|2020-04-30 07:30:00|16878.75|16878.75|16861.92|16861.92|16888.6|16888.6|16852.91|16852.91|0
1588232100000|2020-04-30 07:35:00|16862.28|16862.28|16794.15|16794.15|16862.28|16862.28|16792.39|16792.39|0
1588232400000|2020-04-30 07:40:00|16794.4|16794.4|16822.85|16822.85|16823.97|16823.97|16782.96|16782.96|0
1588232700000|2020-04-30 07:45:00|16822.76|16822.76|16879.87|16879.87|16885.46|16885.46|16821.05|16821.05|0
1588233000000|2020-04-30 07:50:00|16880.03|16880.03|16888.39|16888.39|16900.39|16900.39|16879.59|16879.59|0
1588233300000|2020-04-30 07:55:00|16888.75|16888.75|16829.24|16829.24|16889.78|16889.78|16828.69|16828.69|0
1588233600000|2020-04-30 08:00:00|16829.15|16829.15|16848.58|16848.58|16850.48|16850.48|16827.5|16827.5|0
1588233900000|2020-04-30 08:05:00|16848.33|16848.33|16863.74|16863.74|16864.19|16864.19|16845.11|16845.11|0
1588234200000|2020-04-30 08:10:00|16863.48|16863.48|16868.32|16868.32|16876.52|16876.52|16861.86|16861.86|0
1588234500000|2020-04-30 08:15:00|16868.37|16868.37|16868.79|16868.79|16884.2|16884.2|16867.38|16867.38|0
1588234800000|2020-04-30 08:20:00|16868.46|16868.46|16849.16|16849.16|16869.02|16869.02|16841.49|16841.49|0
1588235100000|2020-04-30 08:25:00|16849.35|16849.35|16842.7|16842.7|16858.6|16858.6|16842.49|16842.49|0
1588235400000|2020-04-30 08:30:00|16843.1|16843.1|16855|16855|16869.22|16869.22|16842.26|16842.26|0
1588235700000|2020-04-30 08:35:00|16854.78|16854.78|16838.24|16838.24|16855.88|16855.88|16838.24|16838.24|0
1588236000000|2020-04-30 08:40:00|16838.3|16838.3|16830.19|16830.19|16840.89|16840.89|16829.01|16829.01|0
1588236300000|2020-04-30 08:45:00|16829.9|16829.9|16819.36|16819.36|16830.47|16830.47|16819.36|16819.36|0
1588236600000|2020-04-30 08:50:00|16819.33|16819.33|16814.16|16814.16|16820.41|16820.41|16808.68|16808.68|0
1588236900000|2020-04-30 08:55:00|16814.78|16814.78|16781.95|16781.95|16815.1|16815.1|16781.9|16781.9|0
1588237200000|2020-04-30 09:00:00|16781.86|16781.86|16797.58|16797.58|16797.58|16797.58|16781.48|16781.48|0
1588237500000|2020-04-30 09:05:00|16797.64|16797.64|16786.17|16786.17|16798.09|16798.09|16786.17|16786.17|0
1588237800000|2020-04-30 09:10:00|16786.1|16786.1|16781.77|16781.77|16786.53|16786.53|16778.47|16778.47|0
1588238100000|2020-04-30 09:15:00|16781.83|16781.83|16784.91|16784.91|16787.19|16787.19|16778.09|16778.09|0
1588238400000|2020-04-30 09:20:00|16785.17|16785.17|16771.81|16771.81|16785.64|16785.64|16770.55|16770.55|0
1588238700000|2020-04-30 09:25:00|16771.63|16771.63|16767.56|16767.56|16772.45|16772.45|16767.17|16767.17|0
1588239000000|2020-04-30 09:30:00|16767.33|16767.33|16759.05|16759.05|16767.65|16767.65|16751.46|16751.46|0
1588239300000|2020-04-30 09:35:00|16759|16759|16750.81|16750.81|16759.7|16759.7|16746.73|16746.73|0
1588239600000|2020-04-30 09:40:00|16750.91|16750.91|16770.81|16770.81|16770.81|16770.81|16750.91|16750.91|0
1588239900000|2020-04-30 09:45:00|16770.86|16770.86|16805.58|16805.58|16806|16806|16770.86|16770.86|0
1588240200000|2020-04-30 09:50:00|16805.65|16805.65|16802.45|16802.45|16809.62|16809.62|16802.32|16802.32|0
1588240500000|2020-04-30 09:55:00|16802.21|16802.21|16800.32|16800.32|16802.63|16802.63|16795.08|16795.08|0
1588240800000|2020-04-30 10:00:00|16800.43|16800.43|16805.06|16805.06|16812.77|16812.77|16800.14|16800.14|0
1588241100000|2020-04-30 10:05:00|16805|16805|16796.69|16796.69|16805|16805|16794.58|16794.58|0
1588241400000|2020-04-30 10:10:00|16796.78|16796.78|16808.74|16808.74|16809.64|16809.64|16796.78|16796.78|0
1588241700000|2020-04-30 10:15:00|16808.9|16808.9|16794.11|16794.11|16811.63|16811.63|16793.25|16793.25|0
1588242000000|2020-04-30 10:20:00|16794.42|16794.42|16807.96|16807.96|16808.49|16808.49|16792.8|16792.8|0
1588242300000|2020-04-30 10:25:00|16807.91|16807.91|16803.73|16803.73|16808.42|16808.42|16796.96|16796.96|0
1588242600000|2020-04-30 10:30:00|16803.65|16803.65|16783.39|16783.39|16803.8|16803.8|16782.94|16782.94|0
1588242900000|2020-04-30 10:35:00|16783.47|16783.47|16778.04|16778.04|16783.78|16783.78|16773.93|16773.93|0
1588243200000|2020-04-30 10:40:00|16778.02|16778.02|16772.45|16772.45|16780.31|16780.31|16772.34|16772.34|0
1588243500000|2020-04-30 10:45:00|16772.35|16772.35|16779.77|16779.77|16785.98|16785.98|16771.84|16771.84|0
1588243800000|2020-04-30 10:50:00|16779.94|16779.94|16782.59|16782.59|16782.59|16782.59|16777.81|16777.81|0
1588244100000|2020-04-30 10:55:00|16782.55|16782.55|16786.96|16786.96|16792.86|16792.86|16780.95|16780.95|0
1588244400000|2020-04-30 11:00:00|16786.69|16786.69|16766.61|16766.61|16786.69|16786.69|16766.47|16766.47|0
1588244700000|2020-04-30 11:05:00|16766.78|16766.78|16716.98|16716.98|16767.32|16767.32|16715.83|16715.83|0
1588245000000|2020-04-30 11:10:00|16716.83|16716.83|16701.53|16701.53|16716.83|16716.83|16700.83|16700.83|0
1588245300000|2020-04-30 11:15:00|16701.33|16701.33|16704.44|16704.44|16707.07|16707.07|16699.63|16699.63|0
1588245600000|2020-04-30 11:20:00|16704.32|16704.32|16681.67|16681.67|16704.32|16704.32|16681.67|16681.67|0
1588245900000|2020-04-30 11:25:00|16681.42|16681.42|16683.73|16683.73|16684.01|16684.01|16678.13|16678.13|0
1588246200000|2020-04-30 11:30:00|16683.65|16683.65|16698.54|16698.54|16698.57|16698.57|16683.65|16683.65|0
1588246500000|2020-04-30 11:35:00|16698.63|16698.63|16697.34|16697.34|16698.63|16698.63|16690.03|16690.03|0
1588246800000|2020-04-30 11:40:00|16697.43|16697.43|16700.74|16700.74|16707.16|16707.16|16697.07|16697.07|0
1588247100000|2020-04-30 11:45:00|16700.57|16700.57|16645.44|16645.44|16702.21|16702.21|16642.66|16642.66|0
1588247400000|2020-04-30 11:50:00|16645.5|16645.5|16635.1|16635.1|16651.79|16651.79|16634.15|16634.15|0
1588247700000|2020-04-30 11:55:00|16635|16635|16611.25|16611.25|16635.22|16635.22|16610.89|16610.89|0
1588248000000|2020-04-30 12:00:00|16611.18|16611.18|16643.56|16643.56|16644.02|16644.02|16609.93|16609.93|0
1588248300000|2020-04-30 12:05:00|16643.67|16643.67|16655.1|16655.1|16656.61|16656.61|16642.37|16642.37|0
1588248600000|2020-04-30 12:10:00|16655.17|16655.17|16654.97|16654.97|16663.28|16663.28|16653.08|16653.08|0
1588248900000|2020-04-30 12:15:00|16654.94|16654.94|16643.92|16643.92|16655.33|16655.33|16641.58|16641.58|0
1588249200000|2020-04-30 12:20:00|16643.53|16643.53|16633.05|16633.05|16643.53|16643.53|16630.62|16630.62|0
1588249500000|2020-04-30 12:25:00|16632.91|16632.91|16637.66|16637.66|16643.62|16643.62|16632.64|16632.64|0
1588249800000|2020-04-30 12:30:00|16637.49|16637.49|16645.51|16645.51|16651.01|16651.01|16636.83|16636.83|0
1588250100000|2020-04-30 12:35:00|16645.59|16645.59|16612.92|16612.92|16646.96|16646.96|16612.78|16612.78|0
1588250400000|2020-04-30 12:40:00|16612.83|16612.83|16617.91|16617.91|16623.89|16623.89|16609.61|16609.61|0
1588250700000|2020-04-30 12:45:00|16617.93|16617.93|16602.54|16602.54|16618.21|16618.21|16602.54|16602.54|0
1588251000000|2020-04-30 12:50:00|16602.46|16602.46|16586.65|16586.65|16602.75|16602.75|16578.3|16578.3|0
1588251300000|2020-04-30 12:55:00|16586.71|16586.71|16583.07|16583.07|16601.36|16601.36|16583.07|16583.07|0
1588251600000|2020-04-30 13:00:00|16582.94|16582.94|16563.69|16563.69|16582.94|16582.94|16563.53|16563.53|0
1588251900000|2020-04-30 13:05:00|16563.41|16563.41|16515.28|16515.28|16563.41|16563.41|16514.57|16514.57|0
1588252200000|2020-04-30 13:10:00|16515.36|16515.36|16538.63|16538.63|16538.63|16538.63|16514.08|16514.08|0
1588252500000|2020-04-30 13:15:00|16538.77|16538.77|16528.44|16528.44|16539.91|16539.91|16526.44|16526.44|0
1588252800000|2020-04-30 13:20:00|16528.32|16528.32|16521.87|16521.87|16530.43|16530.43|16518|16518|0
1588253100000|2020-04-30 13:25:00|16521.86|16521.86|16519.42|16519.42|16522.92|16522.92|16517.57|16517.57|0
1588253400000|2020-04-30 13:30:00|16519.46|16519.46|16490.78|16490.78|16520.29|16520.29|16483.42|16483.42|0
1588253700000|2020-04-30 13:35:00|16490.77|16490.77|16458.57|16458.57|16490.77|16490.77|16449.46|16449.46|0
1588254000000|2020-04-30 13:40:00|16458.49|16458.49|16470.07|16470.07|16473.86|16473.86|16457.19|16457.19|0
1588254300000|2020-04-30 13:45:00|16470.22|16470.22|16468.87|16468.87|16473.24|16473.24|16454.95|16454.95|0
1588254600000|2020-04-30 13:50:00|16468.77|16468.77|16485.04|16485.04|16488.96|16488.96|16466.8|16466.8|0
1588254900000|2020-04-30 13:55:00|16485.1|16485.1|16537.1|16537.1|16543.04|16543.04|16485.1|16485.1|0
1588255200000|2020-04-30 14:00:00|16537.27|16537.27|16526.8|16526.8|16553.35|16553.35|16526.66|16526.66|0
1588255500000|2020-04-30 14:05:00|16526.87|16526.87|16516.24|16516.24|16526.87|16526.87|16507.86|16507.86|0
1588255800000|2020-04-30 14:10:00|16516.13|16516.13|16531.83|16531.83|16537.12|16537.12|16513.94|16513.94|0
1588256100000|2020-04-30 14:15:00|16531.67|16531.67|16502.76|16502.76|16531.67|16531.67|16501.37|16501.37|0
1588256400000|2020-04-30 14:20:00|16502.74|16502.74|16489.56|16489.56|16504.65|16504.65|16487.56|16487.56|0
1588256700000|2020-04-30 14:25:00|16489.65|16489.65|16516.45|16516.45|16516.45|16516.45|16489.52|16489.52|0
1588257000000|2020-04-30 14:30:00|16516.4|16516.4|16513.4|16513.4|16518.28|16518.28|16511.71|16511.71|0
1588257300000|2020-04-30 14:35:00|16513.49|16513.49|16501.6|16501.6|16516.7|16516.7|16501.59|16501.59|0
1588257600000|2020-04-30 14:40:00|16501.54|16501.54|16476.63|16476.63|16504.06|16504.06|16475.63|16475.63|0
1588257900000|2020-04-30 14:45:00|16476.52|16476.52|16485.47|16485.47|16485.85|16485.85|16476.48|16476.48|0
1588258200000|2020-04-30 14:50:00|16485.38|16485.38|16472.85|16472.85|16489.27|16489.27|16470.21|16470.21|0
1588258500000|2020-04-30 14:55:00|16472.82|16472.82|16451.01|16451.01|16476.24|16476.24|16450.94|16450.94|0
1588258800000|2020-04-30 15:00:00|16450.91|16450.91|16483.38|16483.38|16483.99|16483.99|16449.33|16449.33|0
1588259100000|2020-04-30 15:05:00|16483.32|16483.32|16474.64|16474.64|16483.32|16483.32|16471.66|16471.66|0
1588259400000|2020-04-30 15:10:00|16474.74|16474.74|16484.56|16484.56|16484.84|16484.84|16471.94|16471.94|0
1588259700000|2020-04-30 15:15:00|16484.19|16484.19|16472.43|16472.43|16486.12|16486.12|16469.85|16469.85|0
1588260000000|2020-04-30 15:20:00|16472.36|16472.36|16465.65|16465.65|16472.53|16472.53|16457.37|16457.37|0
1588260300000|2020-04-30 15:25:00|16465.59|16465.59|16438.17|16438.17|16474.93|16474.93|16437.63|16437.63|0
1588317300000|2020-05-01 07:15:00|16198.27|16198.27|16175.92|16175.92|16198.27|16198.27|16172.78|16172.78|0
1588317600000|2020-05-01 07:20:00|16176.31|16176.31|16171.18|16171.18|16181.3|16181.3|16170.65|16170.65|0
1588317900000|2020-05-01 07:25:00|16171.19|16171.19|16159.56|16159.56|16187.61|16187.61|16159.51|16159.51|0
1588318200000|2020-05-01 07:30:00|16160.28|16160.28|16127.88|16127.88|16165.5|16165.5|16127.88|16127.88|0
1588318500000|2020-05-01 07:35:00|16128.05|16128.05|16109.5|16109.5|16128.05|16128.05|16109.5|16109.5|0
1588318800000|2020-05-01 07:40:00|16109.71|16109.71|16104.81|16104.81|16109.71|16109.71|16099.36|16099.36|0
1588319100000|2020-05-01 07:45:00|16104.86|16104.86|16116.11|16116.11|16117.53|16117.53|16101.99|16101.99|0
1588319400000|2020-05-01 07:50:00|16115.85|16115.85|16120.97|16120.97|16121.62|16121.62|16114.33|16114.33|0
1588319700000|2020-05-01 07:55:00|16121.16|16121.16|16121.01|16121.01|16127.98|16127.98|16120.01|16120.01|0
1588320000000|2020-05-01 08:00:00|16121.22|16121.22|16129.3|16129.3|16131.75|16131.75|16120.54|16120.54|0
1588320300000|2020-05-01 08:05:00|16129.27|16129.27|16134.36|16134.36|16134.39|16134.39|16128.84|16128.84|0
1588320600000|2020-05-01 08:10:00|16134.47|16134.47|16147.64|16147.64|16147.64|16147.64|16134.47|16134.47|0
1588320900000|2020-05-01 08:15:00|16147.54|16147.54|16162.84|16162.84|16162.87|16162.87|16147.27|16147.27|0
1588321200000|2020-05-01 08:20:00|16162.75|16162.75|16172.37|16172.37|16175.71|16175.71|16160.96|16160.96|0
1588321500000|2020-05-01 08:25:00|16172.26|16172.26|16171.56|16171.56|16172.71|16172.71|16168.32|16168.32|0
1588321800000|2020-05-01 08:30:00|16171.76|16171.76|16172.5|16172.5|16174.93|16174.93|16171.23|16171.23|0
1588322100000|2020-05-01 08:35:00|16172.26|16172.26|16176.79|16176.79|16177.38|16177.38|16170.88|16170.88|0
1588322400000|2020-05-01 08:40:00|16176.85|16176.85|16180.22|16180.22|16183.03|16183.03|16176.28|16176.28|0
1588322700000|2020-05-01 08:45:00|16180.28|16180.28|16170.43|16170.43|16180.36|16180.36|16167.33|16167.33|0
1588323000000|2020-05-01 08:50:00|16170.5|16170.5|16173.43|16173.43|16177.2|16177.2|16169.98|16169.98|0
1588323300000|2020-05-01 08:55:00|16173.21|16173.21|16178.46|16178.46|16178.85|16178.85|16170.73|16170.73|0
1588323600000|2020-05-01 09:00:00|16178.51|16178.51|16176.3|16176.3|16178.86|16178.86|16174.76|16174.76|0
1588323900000|2020-05-01 09:05:00|16176.04|16176.04|16177.53|16177.53|16180.14|16180.14|16175.7|16175.7|0
1588324200000|2020-05-01 09:10:00|16177.65|16177.65|16184.25|16184.25|16184.71|16184.71|16177.51|16177.51|0
1588324500000|2020-05-01 09:15:00|16183.83|16183.83|16182.99|16182.99|16186.64|16186.64|16182.99|16182.99|0
1588324800000|2020-05-01 09:20:00|16182.93|16182.93|16179.22|16179.22|16183|16183|16176.71|16176.71|0
1588325100000|2020-05-01 09:25:00|16181.6|16181.6|16191.83|16191.83|16192.6|16192.6|16181.21|16181.21|0
1588325400000|2020-05-01 09:30:00|16191.91|16191.91|16188.19|16188.19|16192.46|16192.46|16187.87|16187.87|0
1588325700000|2020-05-01 09:35:00|16188.3|16188.3|16189.5|16189.5|16191.44|16191.44|16187.01|16187.01|0
1588326000000|2020-05-01 09:40:00|16189.45|16189.45|16195.17|16195.17|16195.17|16195.17|16189.41|16189.41|0
1588326300000|2020-05-01 09:45:00|16195.78|16195.78|16189.89|16189.89|16198.44|16198.44|16189.68|16189.68|0
1588326600000|2020-05-01 09:50:00|16189.91|16189.91|16188.55|16188.55|16190.31|16190.31|16187.33|16187.33|0
1588326900000|2020-05-01 09:55:00|16188.52|16188.52|16187.88|16187.88|16189.47|16189.47|16184.91|16184.91|0
1588327200000|2020-05-01 10:00:00|16187.9|16187.9|16185.73|16185.73|16187.9|16187.9|16184.47|16184.47|0
1588327500000|2020-05-01 10:05:00|16185.43|16185.43|16175.36|16175.36|16185.69|16185.69|16174.06|16174.06|0
1588327800000|2020-05-01 10:10:00|16175.26|16175.26|16166.25|16166.25|16177.39|16177.39|16166.25|16166.25|0
1588328100000|2020-05-01 10:15:00|16166.3|16166.3|16166.88|16166.88|16167.13|16167.13|16162.18|16162.18|0
1588328400000|2020-05-01 10:20:00|16166.78|16166.78|16170.83|16170.83|16171.21|16171.21|16166.29|16166.29|0
1588328700000|2020-05-01 10:25:00|16170.87|16170.87|16165.59|16165.59|16171.28|16171.28|16162.14|16162.14|0
1588329000000|2020-05-01 10:30:00|16165.55|16165.55|16170.13|16170.13|16171.56|16171.56|16165.51|16165.51|0
1588329300000|2020-05-01 10:35:00|16170.18|16170.18|16168.17|16168.17|16170.83|16170.83|16166.26|16166.26|0
1588329600000|2020-05-01 10:40:00|16168.3|16168.3|16161.87|16161.87|16169.98|16169.98|16161.79|16161.79|0
1588329900000|2020-05-01 10:45:00|16162.01|16162.01|16160.25|16160.25|16164.8|16164.8|16159.45|16159.45|0
1588330200000|2020-05-01 10:50:00|16160.13|16160.13|16148.71|16148.71|16160.13|16160.13|16148.69|16148.69|0
1588330500000|2020-05-01 10:55:00|16148.23|16148.23|16153.02|16153.02|16153.35|16153.35|16140.16|16140.16|0
1588330800000|2020-05-01 11:00:00|16159.72|16159.72|16172.33|16172.33|16173.53|16173.53|16159.72|16159.72|0
1588331100000|2020-05-01 11:05:00|16172.32|16172.32|16172.05|16172.05|16175.41|16175.41|16170.09|16170.09|0
1588331400000|2020-05-01 11:10:00|16172.11|16172.11|16178.26|16178.26|16180.56|16180.56|16170.75|16170.75|0
1588331700000|2020-05-01 11:15:00|16178.38|16178.38|16183.99|16183.99|16184.68|16184.68|16178.21|16178.21|0
1588332000000|2020-05-01 11:20:00|16184.07|16184.07|16177.52|16177.52|16185.09|16185.09|16177.52|16177.52|0
1588332300000|2020-05-01 11:25:00|16177.41|16177.41|16176.36|16176.36|16178.1|16178.1|16174.64|16174.64|0
1588332600000|2020-05-01 11:30:00|16176.5|16176.5|16170.7|16170.7|16176.8|16176.8|16170|16170|0
1588332900000|2020-05-01 11:35:00|16170.6|16170.6|16172.2|16172.2|16173.5|16173.5|16170|16170|0
1588333200000|2020-05-01 11:40:00|16172.2|16172.2|16174.1|16174.1|16174.1|16174.1|16170.3|16170.3|0
1588333500000|2020-05-01 11:45:00|16174.1|16174.1|16177.5|16177.5|16177.7|16177.7|16172.7|16172.7|0
1588333800000|2020-05-01 11:50:00|16177.4|16177.4|16170.7|16170.7|16183.3|16183.3|16170.1|16170.1|0
1588334100000|2020-05-01 11:55:00|16170.5|16170.5|16170|16170|16171.1|16171.1|16169.2|16169.2|0
1588334400000|2020-05-01 12:00:00|16170.1|16170.1|16169.4|16169.4|16170.6|16170.6|16168.8|16168.8|0
1588334700000|2020-05-01 12:05:00|16169.3|16169.3|16171.7|16171.7|16171.7|16171.7|16163.8|16163.8|0
1588335000000|2020-05-01 12:10:00|16171.8|16171.8|16172.4|16172.4|16173.5|16173.5|16171.6|16171.6|0
1588335300000|2020-05-01 12:15:00|16172|16172|16171.4|16171.4|16172|16172|16168.9|16168.9|0
1588335600000|2020-05-01 12:20:00|16171.4|16171.4|16169.6|16169.6|16171.5|16171.5|16168.1|16168.1|0
1588335900000|2020-05-01 12:25:00|16169.6|16169.6|16165.3|16165.3|16171.3|16171.3|16162.2|16162.2|0
1588336200000|2020-05-01 12:30:00|16165.2|16165.2|16163.9|16163.9|16168.8|16168.8|16163.9|16163.9|0
1588336500000|2020-05-01 12:35:00|16163.9|16163.9|16162.2|16162.2|16163.9|16163.9|16158.2|16158.2|0
1588336800000|2020-05-01 12:40:00|16162.1|16162.1|16164.8|16164.8|16165.1|16165.1|16162|16162|0
1588337100000|2020-05-01 12:45:00|16164.8|16164.8|16163.4|16163.4|16168.1|16168.1|16163.3|16163.3|0
1588337400000|2020-05-01 12:50:00|16163.3|16163.3|16158.4|16158.4|16163.4|16163.4|16156.4|16156.4|0
1588337700000|2020-05-01 12:55:00|16158.5|16158.5|16159.5|16159.5|16162.5|16162.5|16158.4|16158.4|0
1588338000000|2020-05-01 13:00:00|16159.5|16159.5|16159.8|16159.8|16161|16161|16157.7|16157.7|0
1588338300000|2020-05-01 13:05:00|16160.3|16160.3|16169|16169|16169.5|16169.5|16159.8|16159.8|0
1588338600000|2020-05-01 13:10:00|16169|16169|16168.5|16168.5|16172.4|16172.4|16165.7|16165.7|0
1588338900000|2020-05-01 13:15:00|16168.6|16168.6|16168.7|16168.7|16170.5|16170.5|16167.7|16167.7|0
1588339200000|2020-05-01 13:20:00|16168.4|16168.4|16169|16169|16170.6|16170.6|16166.6|16166.6|0
1588339500000|2020-05-01 13:25:00|16169.4|16169.4|16163.9|16163.9|16171.3|16171.3|16163.5|16163.5|0
1588339800000|2020-05-01 13:30:00|16164|16164|16169.2|16169.2|16170|16170|16160.6|16160.6|0
1588340100000|2020-05-01 13:35:00|16169|16169|16159.3|16159.3|16169.1|16169.1|16159.3|16159.3|0
1588340400000|2020-05-01 13:40:00|16159.4|16159.4|16156.7|16156.7|16161.2|16161.2|16156.2|16156.2|0
1588340700000|2020-05-01 13:45:00|16156.7|16156.7|16152.6|16152.6|16157.9|16157.9|16151.5|16151.5|0
1588341000000|2020-05-01 13:50:00|16152.4|16152.4|16120.5|16120.5|16152.4|16152.4|16120.5|16120.5|0
1588341300000|2020-05-01 13:55:00|16120.4|16120.4|16123.8|16123.8|16124.8|16124.8|16119.6|16119.6|0
1588341600000|2020-05-01 14:00:00|16124.4|16124.4|16145.3|16145.3|16146.7|16146.7|16124.4|16124.4|0
1588341900000|2020-05-01 14:05:00|16145|16145|16145|16145|16147.4|16147.4|16144|16144|0
1588342200000|2020-05-01 14:10:00|16145|16145|16135.6|16135.6|16145|16145|16134.8|16134.8|0
1588342500000|2020-05-01 14:15:00|16135.5|16135.5|16134.2|16134.2|16137.4|16137.4|16134.1|16134.1|0
1588342800000|2020-05-01 14:20:00|16134|16134|16123.7|16123.7|16134.3|16134.3|16123.7|16123.7|0
1588343100000|2020-05-01 14:25:00|16123.6|16123.6|16129|16129|16129|16129|16121.6|16121.6|0
1588343400000|2020-05-01 14:30:00|16129|16129|16125.6|16125.6|16129.6|16129.6|16121.6|16121.6|0
1588343700000|2020-05-01 14:35:00|16125.8|16125.8|16122.3|16122.3|16128.8|16128.8|16120.5|16120.5|0
1588344000000|2020-05-01 14:40:00|16122.4|16122.4|16127.4|16127.4|16127.8|16127.8|16122.2|16122.2|0
1588344300000|2020-05-01 14:45:00|16127.5|16127.5|16135.1|16135.1|16135.4|16135.4|16126.7|16126.7|0
1588344600000|2020-05-01 14:50:00|16135.3|16135.3|16132.6|16132.6|16138|16138|16131.4|16131.4|0
1588344900000|2020-05-01 14:55:00|16132.9|16132.9|16129.5|16129.5|16134.1|16134.1|16129.3|16129.3|0
1588345200000|2020-05-01 15:00:00|16129.2|16129.2|16132.6|16132.6|16133|16133|16129|16129|0
1588345500000|2020-05-01 15:05:00|16132.6|16132.6|16135.9|16135.9|16137.4|16137.4|16130.9|16130.9|0
1588345800000|2020-05-01 15:10:00|16136|16136|16128.7|16128.7|16136.1|16136.1|16127|16127|0
1588346100000|2020-05-01 15:15:00|16128.8|16128.8|16119.4|16119.4|16131|16131|16119.1|16119.1|0
1588346400000|2020-05-01 15:20:00|16119.4|16119.4|16128.7|16128.7|16129.5|16129.5|16112.1|16112.1|0
1588346700000|2020-05-01 15:25:00|16128.9|16128.9|16139.8|16139.8|16147.8|16147.8|16128.9|16128.9|0
1588576500000|2020-05-04 07:15:00|15902.02|15902.02|15913.13|15913.13|15919.99|15919.99|15899.23|15899.23|0
1588576800000|2020-05-04 07:20:00|15913.23|15913.23|15897.06|15897.06|15913.66|15913.66|15883.38|15883.38|0
1588577100000|2020-05-04 07:25:00|15896.81|15896.81|15904.31|15904.31|15912.52|15912.52|15896.44|15896.44|0
1588577400000|2020-05-04 07:30:00|15903.91|15903.91|15928.44|15928.44|15928.44|15928.44|15900.43|15900.43|0
1588577700000|2020-05-04 07:35:00|15928.46|15928.46|15981.51|15981.51|15981.51|15981.51|15928.24|15928.24|0
1588578000000|2020-05-04 07:40:00|15981.48|15981.48|16051.98|16051.98|16058.27|16058.27|15981.48|15981.48|0
1588578300000|2020-05-04 07:45:00|16052.41|16052.41|16048.29|16048.29|16056.84|16056.84|16047.12|16047.12|0
1588578600000|2020-05-04 07:50:00|16048.17|16048.17|16018.86|16018.86|16049.74|16049.74|16018.86|16018.86|0
1588578900000|2020-05-04 07:55:00|16018.77|16018.77|16012.61|16012.61|16023.25|16023.25|16012.44|16012.44|0
1588579200000|2020-05-04 08:00:00|16012.52|16012.52|16029.56|16029.56|16029.78|16029.78|16005.42|16005.42|0
1588579500000|2020-05-04 08:05:00|16029.94|16029.94|16027.92|16027.92|16036.18|16036.18|16020.48|16020.48|0
1588579800000|2020-05-04 08:10:00|16028.12|16028.12|16012.86|16012.86|16029.65|16029.65|16012.35|16012.35|0
1588580100000|2020-05-04 08:15:00|16012.74|16012.74|15998.21|15998.21|16012.85|16012.85|15998.21|15998.21|0
1588580400000|2020-05-04 08:20:00|15998.12|15998.12|15995.28|15995.28|16001.17|16001.17|15993.34|15993.34|0
1588580700000|2020-05-04 08:25:00|15995.39|15995.39|16010.79|16010.79|16014.47|16014.47|15994.87|15994.87|0
1588581000000|2020-05-04 08:30:00|16010.68|16010.68|15993.87|15993.87|16010.68|16010.68|15993.37|15993.37|0
1588581300000|2020-05-04 08:35:00|15993.78|15993.78|15996.23|15996.23|15996.68|15996.68|15990.79|15990.79|0
1588581600000|2020-05-04 08:40:00|15996.46|15996.46|16010.04|16010.04|16013.05|16013.05|15996.34|15996.34|0
1588581900000|2020-05-04 08:45:00|16009.83|16009.83|16004.31|16004.31|16013.05|16013.05|16004.31|16004.31|0
1588582200000|2020-05-04 08:50:00|16003.67|16003.67|15984.84|15984.84|16003.67|16003.67|15983.3|15983.3|0
1588582500000|2020-05-04 08:55:00|15984.92|15984.92|15978.75|15978.75|15985.91|15985.91|15977.46|15977.46|0
1588582800000|2020-05-04 09:00:00|15978.6|15978.6|15960.19|15960.19|15979.69|15979.69|15957.61|15957.61|0
1588583100000|2020-05-04 09:05:00|15960.06|15960.06|15966.52|15966.52|15971.05|15971.05|15959.54|15959.54|0
1588583400000|2020-05-04 09:10:00|15966.45|15966.45|15954.73|15954.73|15967.69|15967.69|15953.52|15953.52|0
1588583700000|2020-05-04 09:15:00|15954.78|15954.78|15928.63|15928.63|15954.8|15954.8|15927.52|15927.52|0
1588584000000|2020-05-04 09:20:00|15928.29|15928.29|15907.09|15907.09|15929.96|15929.96|15906.31|15906.31|0
1588584300000|2020-05-04 09:25:00|15907.2|15907.2|15916.06|15916.06|15916.58|15916.58|15903.52|15903.52|0
1588584600000|2020-05-04 09:30:00|15916.19|15916.19|15922.06|15922.06|15923.25|15923.25|15915.88|15915.88|0
1588584900000|2020-05-04 09:35:00|15922.19|15922.19|15928.11|15928.11|15932.53|15932.53|15920.51|15920.51|0
1588585200000|2020-05-04 09:40:00|15928.38|15928.38|15940.66|15940.66|15940.66|15940.66|15926.32|15926.32|0
1588585500000|2020-05-04 09:45:00|15940.49|15940.49|15954.62|15954.62|15954.62|15954.62|15940.47|15940.47|0
1588585800000|2020-05-04 09:50:00|15954.7|15954.7|15957.93|15957.93|15960.37|15960.37|15954.13|15954.13|0
1588586100000|2020-05-04 09:55:00|15957.98|15957.98|15941.26|15941.26|15957.98|15957.98|15940.09|15940.09|0
1588586400000|2020-05-04 10:00:00|15941.57|15941.57|15926.55|15926.55|15945.27|15945.27|15926.55|15926.55|0
1588586700000|2020-05-04 10:05:00|15926.37|15926.37|15929.56|15929.56|15932.92|15932.92|15926.1|15926.1|0
1588587000000|2020-05-04 10:10:00|15929.51|15929.51|15939.54|15939.54|15939.54|15939.54|15929.51|15929.51|0
1588587300000|2020-05-04 10:15:00|15939.72|15939.72|15950.96|15950.96|15950.96|15950.96|15939.55|15939.55|0
1588587600000|2020-05-04 10:20:00|15950.94|15950.94|15942.64|15942.64|15953.26|15953.26|15942.64|15942.64|0
1588587900000|2020-05-04 10:25:00|15942.57|15942.57|15925.26|15925.26|15942.57|15942.57|15924.12|15924.12|0
1588588200000|2020-05-04 10:30:00|15925.18|15925.18|15930.44|15930.44|15937.7|15937.7|15924.64|15924.64|0
1588588500000|2020-05-04 10:35:00|15930.34|15930.34|15922.17|15922.17|15931.24|15931.24|15921.66|15921.66|0
1588588800000|2020-05-04 10:40:00|15922.1|15922.1|15933.29|15933.29|15934.23|15934.23|15920.05|15920.05|0
1588589100000|2020-05-04 10:45:00|15932.99|15932.99|15931.98|15931.98|15933.86|15933.86|15929.82|15929.82|0
1588589400000|2020-05-04 10:50:00|15931.95|15931.95|15921.2|15921.2|15934.22|15934.22|15921.05|15921.05|0
1588589700000|2020-05-04 10:55:00|15921.28|15921.28|15921.52|15921.52|15923.49|15923.49|15917.3|15917.3|0
1588590000000|2020-05-04 11:00:00|15921.5|15921.5|15924.02|15924.02|15924.55|15924.55|15915.13|15915.13|0
1588590300000|2020-05-04 11:05:00|15923.96|15923.96|15915.71|15915.71|15930.21|15930.21|15915.71|15915.71|0
1588590600000|2020-05-04 11:10:00|15915.93|15915.93|15909.52|15909.52|15916.04|15916.04|15907.78|15907.78|0
1588590900000|2020-05-04 11:15:00|15909.47|15909.47|15914.6|15914.6|15914.71|15914.71|15905.09|15905.09|0
1588591200000|2020-05-04 11:20:00|15914.51|15914.51|15902.43|15902.43|15914.69|15914.69|15901.49|15901.49|0
1588591500000|2020-05-04 11:25:00|15902.21|15902.21|15907.98|15907.98|15911.8|15911.8|15901.95|15901.95|0
1588591800000|2020-05-04 11:30:00|15907.92|15907.92|15910.63|15910.63|15915.52|15915.52|15907.92|15907.92|0
1588592100000|2020-05-04 11:35:00|15910.74|15910.74|15908.91|15908.91|15912.09|15912.09|15903.55|15903.55|0
1588592400000|2020-05-04 11:40:00|15909|15909|15911.39|15911.39|15913.65|15913.65|15908.65|15908.65|0
1588592700000|2020-05-04 11:45:00|15911.41|15911.41|15917.71|15917.71|15917.82|15917.82|15910.32|15910.32|0
1588593000000|2020-05-04 11:50:00|15917.79|15917.79|15926.18|15926.18|15926.46|15926.46|15913.08|15913.08|0
1588593300000|2020-05-04 11:55:00|15926.16|15926.16|15921.72|15921.72|15928.62|15928.62|15921.5|15921.5|0
1588593600000|2020-05-04 12:00:00|15921.63|15921.63|15908.11|15908.11|15921.63|15921.63|15906.97|15906.97|0
1588593900000|2020-05-04 12:05:00|15908.08|15908.08|15913.74|15913.74|15913.76|15913.76|15906.24|15906.24|0
1588594200000|2020-05-04 12:10:00|15913.8|15913.8|15928.38|15928.38|15928.48|15928.48|15913.76|15913.76|0
1588594500000|2020-05-04 12:15:00|15928.25|15928.25|15928.74|15928.74|15933.12|15933.12|15928.1|15928.1|0
1588594800000|2020-05-04 12:20:00|15928.64|15928.64|15932.92|15932.92|15933.14|15933.14|15927.27|15927.27|0
1588595100000|2020-05-04 12:25:00|15932.95|15932.95|15946.78|15946.78|15947.79|15947.79|15932.95|15932.95|0
1588595400000|2020-05-04 12:30:00|15946.83|15946.83|15946.16|15946.16|15949.01|15949.01|15946.09|15946.09|0
1588595700000|2020-05-04 12:35:00|15946.07|15946.07|15943.58|15943.58|15947.4|15947.4|15940.4|15940.4|0
1588596000000|2020-05-04 12:40:00|15943.74|15943.74|15959.73|15959.73|15959.73|15959.73|15943.68|15943.68|0
1588596300000|2020-05-04 12:45:00|15959.69|15959.69|15946.36|15946.36|15963.36|15963.36|15944.39|15944.39|0
1588596600000|2020-05-04 12:50:00|15946.5|15946.5|15933.55|15933.55|15948.34|15948.34|15933.45|15933.45|0
1588596900000|2020-05-04 12:55:00|15933.44|15933.44|15926.94|15926.94|15933.44|15933.44|15923.92|15923.92|0
1588597200000|2020-05-04 13:00:00|15926.97|15926.97|15913.5|15913.5|15929.87|15929.87|15913.5|15913.5|0
1588597500000|2020-05-04 13:05:00|15913.39|15913.39|15914.52|15914.52|15918.51|15918.51|15912.39|15912.39|0
1588597800000|2020-05-04 13:10:00|15914.57|15914.57|15937.1|15937.1|15937.28|15937.28|15914.52|15914.52|0
1588598100000|2020-05-04 13:15:00|15937.24|15937.24|15922.67|15922.67|15938.79|15938.79|15922.49|15922.49|0
1588598400000|2020-05-04 13:20:00|15922.62|15922.62|15930.52|15930.52|15931.63|15931.63|15921.74|15921.74|0
1588598700000|2020-05-04 13:25:00|15930.58|15930.58|15929.83|15929.83|15938.28|15938.28|15929.35|15929.35|0
1588599000000|2020-05-04 13:30:00|15929.71|15929.71|15915.02|15915.02|15931.04|15931.04|15911.18|15911.18|0
1588599300000|2020-05-04 13:35:00|15915.07|15915.07|15913.65|15913.65|15915.07|15915.07|15905.79|15905.79|0
1588599600000|2020-05-04 13:40:00|15913.74|15913.74|15940.16|15940.16|15940.16|15940.16|15911.75|15911.75|0
1588599900000|2020-05-04 13:45:00|15940.35|15940.35|15959.93|15959.93|15960.66|15960.66|15939.86|15939.86|0
1588600200000|2020-05-04 13:50:00|15960.04|15960.04|15977.81|15977.81|15981.26|15981.26|15959.75|15959.75|0
1588600500000|2020-05-04 13:55:00|15977.77|15977.77|15971.26|15971.26|15978.6|15978.6|15971.26|15971.26|0
1588600800000|2020-05-04 14:00:00|15971.31|15971.31|15979.02|15979.02|15980.21|15980.21|15969.67|15969.67|0
1588601100000|2020-05-04 14:05:00|15978.87|15978.87|15976.65|15976.65|15986.57|15986.57|15976.65|15976.65|0
1588601400000|2020-05-04 14:10:00|15976.67|15976.67|15979.64|15979.64|15980.09|15980.09|15970.08|15970.08|0
1588601700000|2020-05-04 14:15:00|15979.61|15979.61|15992.41|15992.41|15999.3|15999.3|15979.44|15979.44|0
1588602000000|2020-05-04 14:20:00|15992.38|15992.38|15974.16|15974.16|15993.46|15993.46|15974.16|15974.16|0
1588602300000|2020-05-04 14:25:00|15974.06|15974.06|15962.13|15962.13|15974.06|15974.06|15951.82|15951.82|0
1588602600000|2020-05-04 14:30:00|15962.23|15962.23|15957.92|15957.92|15962.56|15962.56|15952.97|15952.97|0
1588602900000|2020-05-04 14:35:00|15957.88|15957.88|15961.19|15961.19|15961.19|15961.19|15950.7|15950.7|0
1588603200000|2020-05-04 14:40:00|15961.59|15961.59|15966.68|15966.68|15966.68|15966.68|15958.23|15958.23|0
1588603500000|2020-05-04 14:45:00|15966.64|15966.64|15969.75|15969.75|15973.13|15973.13|15959.99|15959.99|0
1588603800000|2020-05-04 14:50:00|15969.8|15969.8|15973.38|15973.38|15977.5|15977.5|15962.08|15962.08|0
1588604100000|2020-05-04 14:55:00|15973.29|15973.29|15955.93|15955.93|15973.29|15973.29|15955.24|15955.24|0
1588604400000|2020-05-04 15:00:00|15956.12|15956.12|15959.67|15959.67|15964.1|15964.1|15954.56|15954.56|0
1588604700000|2020-05-04 15:05:00|15959.82|15959.82|15958.23|15958.23|15969.97|15969.97|15958.2|15958.2|0
1588605000000|2020-05-04 15:10:00|15958.21|15958.21|15956.65|15956.65|15970.1|15970.1|15954.61|15954.61|0
1588605300000|2020-05-04 15:15:00|15956.7|15956.7|15973.96|15973.96|15974.37|15974.37|15956.7|15956.7|0
1588605600000|2020-05-04 15:20:00|15973.86|15973.86|15965.75|15965.75|15973.92|15973.92|15954.92|15954.92|0
1588605900000|2020-05-04 15:25:00|15965.88|15965.88|15961.07|15961.07|15967.46|15967.46|15952.2|15952.2|0
1588662900000|2020-05-05 07:15:00|16165.09|16165.09|16162.55|16162.55|16170.24|16170.24|16160.54|16160.54|0
1588663200000|2020-05-05 07:20:00|16162.6|16162.6|16177.28|16177.28|16189.23|16189.23|16162.45|16162.45|0
1588663500000|2020-05-05 07:25:00|16176.87|16176.87|16161.3|16161.3|16176.87|16176.87|16158.81|16158.81|0
1588663800000|2020-05-05 07:30:00|16161.57|16161.57|16191.07|16191.07|16191.14|16191.14|16161.37|16161.37|0
1588664100000|2020-05-05 07:35:00|16190.88|16190.88|16179.07|16179.07|16192.27|16192.27|16179.07|16179.07|0
1588664400000|2020-05-05 07:40:00|16179.21|16179.21|16184.08|16184.08|16185.31|16185.31|16172.22|16172.22|0
1588664700000|2020-05-05 07:45:00|16184.01|16184.01|16176.49|16176.49|16196.14|16196.14|16175.39|16175.39|0
1588665000000|2020-05-05 07:50:00|16176.45|16176.45|16171.94|16171.94|16181.54|16181.54|16171.94|16171.94|0
1588665300000|2020-05-05 07:55:00|16172.02|16172.02|16161.65|16161.65|16172.7|16172.7|16158.55|16158.55|0
1588665600000|2020-05-05 08:00:00|16161.45|16161.45|16160.87|16160.87|16163.25|16163.25|16150.39|16150.39|0
1588665900000|2020-05-05 08:05:00|16160.57|16160.57|16170.35|16170.35|16171.24|16171.24|16145.09|16145.09|0
1588666200000|2020-05-05 08:10:00|16170.29|16170.29|16172|16172|16191.72|16191.72|16169.22|16169.22|0
1588666500000|2020-05-05 08:15:00|16171.98|16171.98|16129.08|16129.08|16171.98|16171.98|16128.9|16128.9|0
1588666800000|2020-05-05 08:20:00|16129.1|16129.1|16163.84|16163.84|16163.92|16163.92|16122.52|16122.52|0
1588667100000|2020-05-05 08:25:00|16163.94|16163.94|16181.1|16181.1|16182.37|16182.37|16163.4|16163.4|0
1588667400000|2020-05-05 08:30:00|16181.03|16181.03|16143.6|16143.6|16181.03|16181.03|16142.38|16142.38|0
1588667700000|2020-05-05 08:35:00|16143.69|16143.69|16140.34|16140.34|16148.87|16148.87|16140.34|16140.34|0
1588668000000|2020-05-05 08:40:00|16140.38|16140.38|16122.73|16122.73|16140.38|16140.38|16108.23|16108.23|0
1588668300000|2020-05-05 08:45:00|16122.62|16122.62|16102.09|16102.09|16122.62|16122.62|16102.09|16102.09|0
1588668600000|2020-05-05 08:50:00|16101.98|16101.98|16082.69|16082.69|16103.71|16103.71|16082.46|16082.46|0
1588668900000|2020-05-05 08:55:00|16082.76|16082.76|16049.77|16049.77|16082.76|16082.76|16049.77|16049.77|0
1588669200000|2020-05-05 09:00:00|16049.53|16049.53|16069.94|16069.94|16083.85|16083.85|16047.55|16047.55|0
1588669500000|2020-05-05 09:05:00|16070.17|16070.17|16079.33|16079.33|16079.41|16079.41|16066.36|16066.36|0
1588669800000|2020-05-05 09:10:00|16079.36|16079.36|16087.72|16087.72|16090.24|16090.24|16079.36|16079.36|0
1588670100000|2020-05-05 09:15:00|16087.79|16087.79|16111.65|16111.65|16114.25|16114.25|16086.8|16086.8|0
1588670400000|2020-05-05 09:20:00|16111.8|16111.8|16098.03|16098.03|16114.91|16114.91|16097.8|16097.8|0
1588670700000|2020-05-05 09:25:00|16097.94|16097.94|16097.07|16097.07|16099.44|16099.44|16086.14|16086.14|0
1588671000000|2020-05-05 09:30:00|16096.95|16096.95|16087.17|16087.17|16097.2|16097.2|16085.47|16085.47|0
1588671300000|2020-05-05 09:35:00|16087.28|16087.28|16085.07|16085.07|16088.76|16088.76|16081.48|16081.48|0
1588671600000|2020-05-05 09:40:00|16085|16085|16098.57|16098.57|16099.06|16099.06|16084.95|16084.95|0
1588671900000|2020-05-05 09:45:00|16098.6|16098.6|16104.06|16104.06|16106.27|16106.27|16098.35|16098.35|0
1588672200000|2020-05-05 09:50:00|16103.82|16103.82|16099.6|16099.6|16107.46|16107.46|16099.55|16099.55|0
1588672500000|2020-05-05 09:55:00|16099.68|16099.68|16102.39|16102.39|16103.48|16103.48|16096.58|16096.58|0
1588672800000|2020-05-05 10:00:00|16102.32|16102.32|16112.71|16112.71|16113.78|16113.78|16102.07|16102.07|0
1588673100000|2020-05-05 10:05:00|16112.69|16112.69|16106.3|16106.3|16113.47|16113.47|16106.19|16106.19|0
1588673400000|2020-05-05 10:10:00|16106.18|16106.18|16102.33|16102.33|16115.21|16115.21|16102.04|16102.04|0
1588673700000|2020-05-05 10:15:00|16102.09|16102.09|16093.14|16093.14|16102.09|16102.09|16093|16093|0
1588674000000|2020-05-05 10:20:00|16093.28|16093.28|16088.95|16088.95|16094.29|16094.29|16088.89|16088.89|0
1588674300000|2020-05-05 10:25:00|16088.76|16088.76|16084.53|16084.53|16091.22|16091.22|16084.53|16084.53|0
1588674600000|2020-05-05 10:30:00|16084.29|16084.29|16076.88|16076.88|16084.29|16084.29|16069.04|16069.04|0
1588674900000|2020-05-05 10:35:00|16076.97|16076.97|16086.85|16086.85|16087.09|16087.09|16073.66|16073.66|0
1588675200000|2020-05-05 10:40:00|16086.87|16086.87|16104.91|16104.91|16106.38|16106.38|16086.87|16086.87|0
1588675500000|2020-05-05 10:45:00|16104.72|16104.72|16100.32|16100.32|16104.72|16104.72|16097.5|16097.5|0
1588675800000|2020-05-05 10:50:00|16100.31|16100.31|16106.26|16106.26|16107.13|16107.13|16097.87|16097.87|0
1588676100000|2020-05-05 10:55:00|16106.23|16106.23|16103.81|16103.81|16109.4|16109.4|16098.1|16098.1|0
1588676400000|2020-05-05 11:00:00|16104.08|16104.08|16113.2|16113.2|16117.06|16117.06|16103.08|16103.08|0
1588676700000|2020-05-05 11:05:00|16113.11|16113.11|16112.63|16112.63|16116.57|16116.57|16109.67|16109.67|0
1588677000000|2020-05-05 11:10:00|16112.71|16112.71|16123.84|16123.84|16123.84|16123.84|16112.37|16112.37|0
1588677300000|2020-05-05 11:15:00|16123.95|16123.95|16114.61|16114.61|16124.32|16124.32|16114.61|16114.61|0
1588677600000|2020-05-05 11:20:00|16114.33|16114.33|16106.08|16106.08|16116.35|16116.35|16105.73|16105.73|0
1588677900000|2020-05-05 11:25:00|16106.03|16106.03|16109.47|16109.47|16109.47|16109.47|16104|16104|0
1588678200000|2020-05-05 11:30:00|16109.84|16109.84|16117.79|16117.79|16120.21|16120.21|16109.84|16109.84|0
1588678500000|2020-05-05 11:35:00|16117.93|16117.93|16119.45|16119.45|16120.9|16120.9|16117.41|16117.41|0
1588678800000|2020-05-05 11:40:00|16119.39|16119.39|16106.29|16106.29|16119.46|16119.46|16104.71|16104.71|0
1588679100000|2020-05-05 11:45:00|16106.39|16106.39|16117.47|16117.47|16117.55|16117.55|16103.47|16103.47|0
1588679400000|2020-05-05 11:50:00|16117.41|16117.41|16124.55|16124.55|16127.87|16127.87|16117.41|16117.41|0
1588679700000|2020-05-05 11:55:00|16124.64|16124.64|16112.2|16112.2|16124.84|16124.84|16112.16|16112.16|0
1588680000000|2020-05-05 12:00:00|16112.02|16112.02|16123.63|16123.63|16124.45|16124.45|16106.76|16106.76|0
1588680300000|2020-05-05 12:05:00|16123.59|16123.59|16141.72|16141.72|16142.45|16142.45|16123.59|16123.59|0
1588680600000|2020-05-05 12:10:00|16141.63|16141.63|16138.83|16138.83|16144.5|16144.5|16136.63|16136.63|0
1588680900000|2020-05-05 12:15:00|16138.88|16138.88|16140.84|16140.84|16142.66|16142.66|16133.65|16133.65|0
1588681200000|2020-05-05 12:20:00|16140.71|16140.71|16135.96|16135.96|16142.14|16142.14|16135.96|16135.96|0
1588681500000|2020-05-05 12:25:00|16135.89|16135.89|16137.49|16137.49|16138.68|16138.68|16135.46|16135.46|0
1588681800000|2020-05-05 12:30:00|16137.64|16137.64|16129.65|16129.65|16138.34|16138.34|16128.17|16128.17|0
1588682100000|2020-05-05 12:35:00|16129.72|16129.72|16126.78|16126.78|16130.16|16130.16|16119.99|16119.99|0
1588682400000|2020-05-05 12:40:00|16126.76|16126.76|16137.09|16137.09|16137.15|16137.15|16126.68|16126.68|0
1588682700000|2020-05-05 12:45:00|16137.01|16137.01|16131.14|16131.14|16137.39|16137.39|16130.82|16130.82|0
1588683000000|2020-05-05 12:50:00|16131.06|16131.06|16129.43|16129.43|16132.73|16132.73|16127.25|16127.25|0
1588683300000|2020-05-05 12:55:00|16129.54|16129.54|16130.37|16130.37|16136.19|16136.19|16129.54|16129.54|0
1588683600000|2020-05-05 13:00:00|16129.92|16129.92|16115.5|16115.5|16130.07|16130.07|16115.21|16115.21|0
1588683900000|2020-05-05 13:05:00|16115.43|16115.43|16136.2|16136.2|16136.31|16136.31|16115.28|16115.28|0
1588684200000|2020-05-05 13:10:00|16136.14|16136.14|16132.5|16132.5|16139.29|16139.29|16131.87|16131.87|0
1588684500000|2020-05-05 13:15:00|16132.38|16132.38|16131.14|16131.14|16134.87|16134.87|16128.35|16128.35|0
1588684800000|2020-05-05 13:20:00|16131.09|16131.09|16115.99|16115.99|16131.66|16131.66|16114.56|16114.56|0
1588685100000|2020-05-05 13:25:00|16116.58|16116.58|16121.86|16121.86|16123.39|16123.39|16116.58|16116.58|0
1588685400000|2020-05-05 13:30:00|16121.88|16121.88|16144.75|16144.75|16145.31|16145.31|16118.74|16118.74|0
1588685700000|2020-05-05 13:35:00|16144.81|16144.81|16136.15|16136.15|16145.47|16145.47|16135.19|16135.19|0
1588686000000|2020-05-05 13:40:00|16135.95|16135.95|16123.65|16123.65|16137.77|16137.77|16123.65|16123.65|0
1588686300000|2020-05-05 13:45:00|16123.59|16123.59|16120.05|16120.05|16124.75|16124.75|16114.83|16114.83|0
1588686600000|2020-05-05 13:50:00|16119.96|16119.96|16117.76|16117.76|16129.12|16129.12|16117.64|16117.64|0
1588686900000|2020-05-05 13:55:00|16117.82|16117.82|16135.83|16135.83|16135.91|16135.91|16116.35|16116.35|0
1588687200000|2020-05-05 14:00:00|16135.98|16135.98|16138.63|16138.63|16142.2|16142.2|16135.98|16135.98|0
1588687500000|2020-05-05 14:05:00|16138.49|16138.49|16126.46|16126.46|16138.66|16138.66|16126.46|16126.46|0
1588687800000|2020-05-05 14:10:00|16126.5|16126.5|16097.83|16097.83|16126.98|16126.98|16097.75|16097.75|0
1588688100000|2020-05-05 14:15:00|16097.74|16097.74|16092.86|16092.86|16103.13|16103.13|16092.56|16092.56|0
1588688400000|2020-05-05 14:20:00|16092.93|16092.93|16079.82|16079.82|16093.12|16093.12|16074.58|16074.58|0
1588688700000|2020-05-05 14:25:00|16079.87|16079.87|16063.62|16063.62|16079.87|16079.87|16062.73|16062.73|0
1588689000000|2020-05-05 14:30:00|16063.67|16063.67|16076.69|16076.69|16076.69|16076.69|16063.45|16063.45|0
1588689300000|2020-05-05 14:35:00|16076.79|16076.79|16074.64|16074.64|16079.13|16079.13|16073|16073|0
1588689600000|2020-05-05 14:40:00|16074.72|16074.72|16065.33|16065.33|16076.35|16076.35|16059.35|16059.35|0
1588689900000|2020-05-05 14:45:00|16065.46|16065.46|16063.33|16063.33|16066.23|16066.23|16058.13|16058.13|0
1588690200000|2020-05-05 14:50:00|16063.38|16063.38|16071.89|16071.89|16072.08|16072.08|16061.57|16061.57|0
1588690500000|2020-05-05 14:55:00|16071.97|16071.97|16051.88|16051.88|16084.41|16084.41|16047.1|16047.1|0
1588690800000|2020-05-05 15:00:00|16051.99|16051.99|16079.87|16079.87|16079.91|16079.91|16051.99|16051.99|0
1588691100000|2020-05-05 15:05:00|16079.82|16079.82|16093.76|16093.76|16094.28|16094.28|16077.06|16077.06|0
1588691400000|2020-05-05 15:10:00|16093.75|16093.75|16086.69|16086.69|16094.82|16094.82|16081.33|16081.33|0
1588691700000|2020-05-05 15:15:00|16086.71|16086.71|16076.14|16076.14|16088.72|16088.72|16071.73|16071.73|0
1588692000000|2020-05-05 15:20:00|16076.17|16076.17|16092.63|16092.63|16094.83|16094.83|16076.17|16076.17|0
1588692300000|2020-05-05 15:25:00|16092.71|16092.71|16100.98|16100.98|16102.27|16102.27|16087.17|16087.17|0
1588749300000|2020-05-06 07:15:00|16076.77|16076.77|16106.71|16106.71|16106.71|16106.71|16076.77|16076.77|0
1588749600000|2020-05-06 07:20:00|16106.69|16106.69|16087.98|16087.98|16106.69|16106.69|16086.95|16086.95|0
1588749900000|2020-05-06 07:25:00|16088.65|16088.65|16082.24|16082.24|16092.96|16092.96|16072.93|16072.93|0
1588750200000|2020-05-06 07:30:00|16081.97|16081.97|16075.64|16075.64|16081.97|16081.97|16073.43|16073.43|0
1588750500000|2020-05-06 07:35:00|16075.59|16075.59|16067.06|16067.06|16083.34|16083.34|16063.41|16063.41|0
1588750800000|2020-05-06 07:40:00|16066.94|16066.94|16079.53|16079.53|16082.08|16082.08|16066.77|16066.77|0
1588751100000|2020-05-06 07:45:00|16079.63|16079.63|16137.39|16137.39|16137.39|16137.39|16079.47|16079.47|0
1588751400000|2020-05-06 07:50:00|16137.58|16137.58|16137.75|16137.75|16147.46|16147.46|16135.65|16135.65|0
1588751700000|2020-05-06 07:55:00|16137.63|16137.63|16118.03|16118.03|16138.35|16138.35|16118.01|16118.01|0
1588752000000|2020-05-06 08:00:00|16117.96|16117.96|16147.22|16147.22|16147.22|16147.22|16116.75|16116.75|0
1588752300000|2020-05-06 08:05:00|16147|16147|16163.86|16163.86|16163.97|16163.97|16146.55|16146.55|0
1588752600000|2020-05-06 08:10:00|16163.77|16163.77|16153.78|16153.78|16168.67|16168.67|16153.78|16153.78|0
1588752900000|2020-05-06 08:15:00|16154.15|16154.15|16155.89|16155.89|16155.89|16155.89|16146.88|16146.88|0
1588753200000|2020-05-06 08:20:00|16155.71|16155.71|16175.17|16175.17|16177.99|16177.99|16155.67|16155.67|0
1588753500000|2020-05-06 08:25:00|16175.29|16175.29|16159.19|16159.19|16175.29|16175.29|16158.91|16158.91|0
1588753800000|2020-05-06 08:30:00|16159.17|16159.17|16157.98|16157.98|16159.17|16159.17|16146.46|16146.46|0
1588754100000|2020-05-06 08:35:00|16158.1|16158.1|16181.84|16181.84|16195.75|16195.75|16157.93|16157.93|0
1588754400000|2020-05-06 08:40:00|16181.82|16181.82|16172.71|16172.71|16184.35|16184.35|16166.55|16166.55|0
1588754700000|2020-05-06 08:45:00|16172.75|16172.75|16166.21|16166.21|16173.29|16173.29|16165.26|16165.26|0
1588755000000|2020-05-06 08:50:00|16166.17|16166.17|16148.25|16148.25|16166.21|16166.21|16145.44|16145.44|0
1588755300000|2020-05-06 08:55:00|16148.12|16148.12|16154.94|16154.94|16159.88|16159.88|16147.78|16147.78|0
1588755600000|2020-05-06 09:00:00|16154.71|16154.71|16153.34|16153.34|16157.55|16157.55|16151.52|16151.52|0
1588755900000|2020-05-06 09:05:00|16153.07|16153.07|16149.56|16149.56|16153.89|16153.89|16142.95|16142.95|0
1588756200000|2020-05-06 09:10:00|16149.52|16149.52|16159.77|16159.77|16160.27|16160.27|16149.11|16149.11|0
1588756500000|2020-05-06 09:15:00|16160.08|16160.08|16169.19|16169.19|16170.68|16170.68|16160.08|16160.08|0
1588756800000|2020-05-06 09:20:00|16169.25|16169.25|16174.54|16174.54|16175.98|16175.98|16167.71|16167.71|0
1588757100000|2020-05-06 09:25:00|16174.71|16174.71|16172.42|16172.42|16175.15|16175.15|16165.21|16165.21|0
1588757400000|2020-05-06 09:30:00|16172.88|16172.88|16175.69|16175.69|16181.76|16181.76|16172.88|16172.88|0
1588757700000|2020-05-06 09:35:00|16175.74|16175.74|16174.87|16174.87|16175.87|16175.87|16171.81|16171.81|0
1588758000000|2020-05-06 09:40:00|16175.03|16175.03|16156|16156|16175.77|16175.77|16148.06|16148.06|0
1588758300000|2020-05-06 09:45:00|16155.9|16155.9|16161.77|16161.77|16162.17|16162.17|16154.87|16154.87|0
1588758600000|2020-05-06 09:50:00|16161.71|16161.71|16162.81|16162.81|16165.87|16165.87|16160.19|16160.19|0
1588758900000|2020-05-06 09:55:00|16162.86|16162.86|16160.06|16160.06|16177.17|16177.17|16154.51|16154.51|0
1588759200000|2020-05-06 10:00:00|16160.09|16160.09|16173.07|16173.07|16173.41|16173.41|16160.09|16160.09|0
1588759500000|2020-05-06 10:05:00|16172.91|16172.91|16178.2|16178.2|16188.51|16188.51|16172.91|16172.91|0
1588759800000|2020-05-06 10:10:00|16178.15|16178.15|16172.64|16172.64|16179.19|16179.19|16171.51|16171.51|0
1588760100000|2020-05-06 10:15:00|16172.78|16172.78|16164.38|16164.38|16174.13|16174.13|16163.72|16163.72|0
1588760400000|2020-05-06 10:20:00|16164.12|16164.12|16157.68|16157.68|16164.49|16164.49|16157.44|16157.44|0
1588760700000|2020-05-06 10:25:00|16157.53|16157.53|16168.22|16168.22|16168.22|16168.22|16156.24|16156.24|0
1588761000000|2020-05-06 10:30:00|16168.17|16168.17|16173.84|16173.84|16174.11|16174.11|16168.17|16168.17|0
1588761300000|2020-05-06 10:35:00|16173.75|16173.75|16200.23|16200.23|16201.55|16201.55|16173.75|16173.75|0
1588761600000|2020-05-06 10:40:00|16200.2|16200.2|16194.1|16194.1|16201.13|16201.13|16191.09|16191.09|0
1588761900000|2020-05-06 10:45:00|16194.34|16194.34|16204.4|16204.4|16204.72|16204.72|16194.1|16194.1|0
1588762200000|2020-05-06 10:50:00|16204.43|16204.43|16200.44|16200.44|16204.85|16204.85|16198.77|16198.77|0
1588762500000|2020-05-06 10:55:00|16200.31|16200.31|16159.52|16159.52|16202.06|16202.06|16157.34|16157.34|0
1588762800000|2020-05-06 11:00:00|16159.61|16159.61|16160.09|16160.09|16163.19|16163.19|16155.87|16155.87|0
1588763100000|2020-05-06 11:05:00|16160.32|16160.32|16107.73|16107.73|16161.41|16161.41|16097.39|16097.39|0
1588763400000|2020-05-06 11:10:00|16107.84|16107.84|16113.3|16113.3|16116.69|16116.69|16105.22|16105.22|0
1588763700000|2020-05-06 11:15:00|16113.29|16113.29|16136.16|16136.16|16136.16|16136.16|16113.09|16113.09|0
1588764000000|2020-05-06 11:20:00|16136.21|16136.21|16139.94|16139.94|16141.99|16141.99|16133.73|16133.73|0
1588764300000|2020-05-06 11:25:00|16139.88|16139.88|16138.32|16138.32|16140.35|16140.35|16136.33|16136.33|0
1588764600000|2020-05-06 11:30:00|16138.29|16138.29|16140.05|16140.05|16142.71|16142.71|16138.05|16138.05|0
1588764900000|2020-05-06 11:35:00|16140.01|16140.01|16129.64|16129.64|16140.01|16140.01|16129.46|16129.46|0
1588765200000|2020-05-06 11:40:00|16129.87|16129.87|16123.24|16123.24|16130.8|16130.8|16121.89|16121.89|0
1588765500000|2020-05-06 11:45:00|16123.31|16123.31|16118.46|16118.46|16123.34|16123.34|16118.38|16118.38|0
1588765800000|2020-05-06 11:50:00|16118.5|16118.5|16123.91|16123.91|16126.63|16126.63|16118.5|16118.5|0
1588766100000|2020-05-06 11:55:00|16124.26|16124.26|16104.05|16104.05|16124.26|16124.26|16103.92|16103.92|0
1588766400000|2020-05-06 12:00:00|16103.95|16103.95|16109.72|16109.72|16112.01|16112.01|16102.31|16102.31|0
1588766700000|2020-05-06 12:05:00|16109.8|16109.8|16119.01|16119.01|16119.01|16119.01|16107.48|16107.48|0
1588767000000|2020-05-06 12:10:00|16119.24|16119.24|16124.81|16124.81|16127.79|16127.79|16119.1|16119.1|0
1588767300000|2020-05-06 12:15:00|16124.75|16124.75|16112.71|16112.71|16130.82|16130.82|16111.85|16111.85|0
1588767600000|2020-05-06 12:20:00|16113.05|16113.05|16118.52|16118.52|16118.78|16118.78|16111.54|16111.54|0
1588767900000|2020-05-06 12:25:00|16118.49|16118.49|16121.02|16121.02|16122.34|16122.34|16117.2|16117.2|0
1588768200000|2020-05-06 12:30:00|16121.05|16121.05|16077.17|16077.17|16121.05|16121.05|16077.15|16077.15|0
1588768500000|2020-05-06 12:35:00|16077.11|16077.11|16072.97|16072.97|16078.96|16078.96|16070.85|16070.85|0
1588768800000|2020-05-06 12:40:00|16073.07|16073.07|16071.26|16071.26|16073.07|16073.07|16067.26|16067.26|0
1588769100000|2020-05-06 12:45:00|16071.31|16071.31|16064.63|16064.63|16086.45|16086.45|16063.95|16063.95|0
1588769400000|2020-05-06 12:50:00|16064.57|16064.57|16054.06|16054.06|16064.69|16064.69|16052.02|16052.02|0
1588769700000|2020-05-06 12:55:00|16053.96|16053.96|16053.99|16053.99|16055.74|16055.74|16052.01|16052.01|0
1588770000000|2020-05-06 13:00:00|16054.06|16054.06|16075.18|16075.18|16075.67|16075.67|16053.88|16053.88|0
1588770300000|2020-05-06 13:05:00|16075.25|16075.25|16075.27|16075.27|16080.72|16080.72|16075.25|16075.25|0
1588770600000|2020-05-06 13:10:00|16075.19|16075.19|16070.86|16070.86|16075.84|16075.84|16070.18|16070.18|0
1588770900000|2020-05-06 13:15:00|16070.76|16070.76|16058.61|16058.61|16071.45|16071.45|16058.61|16058.61|0
1588771200000|2020-05-06 13:20:00|16058.69|16058.69|16055.74|16055.74|16059.44|16059.44|16050.2|16050.2|0
1588771500000|2020-05-06 13:25:00|16055.72|16055.72|16056.97|16056.97|16060.53|16060.53|16047.99|16047.99|0
1588771800000|2020-05-06 13:30:00|16057.16|16057.16|16068.63|16068.63|16076.69|16076.69|16057.16|16057.16|0
1588772100000|2020-05-06 13:35:00|16068.57|16068.57|16053.9|16053.9|16068.57|16068.57|16052.43|16052.43|0
1588772400000|2020-05-06 13:40:00|16053.82|16053.82|16042.7|16042.7|16062.88|16062.88|16042.06|16042.06|0
1588772700000|2020-05-06 13:45:00|16042.59|16042.59|16057.24|16057.24|16059.77|16059.77|16042.52|16042.52|0
1588773000000|2020-05-06 13:50:00|16057.19|16057.19|16030.23|16030.23|16057.19|16057.19|16030.23|16030.23|0
1588773300000|2020-05-06 13:55:00|16030.18|16030.18|15993.8|15993.8|16030.18|16030.18|15992.85|15992.85|0
1588773600000|2020-05-06 14:00:00|15993.68|15993.68|15957.04|15957.04|15999.47|15999.47|15956.6|15956.6|0
1588773900000|2020-05-06 14:05:00|15956.98|15956.98|15962.87|15962.87|15964.84|15964.84|15951.74|15951.74|0
1588774200000|2020-05-06 14:10:00|15962.94|15962.94|15971.71|15971.71|15971.71|15971.71|15960.71|15960.71|0
1588774500000|2020-05-06 14:15:00|15971.73|15971.73|16000.67|16000.67|16005.99|16005.99|15971.61|15971.61|0
1588774800000|2020-05-06 14:20:00|16000.72|16000.72|16013.74|16013.74|16017.74|16017.74|16000.5|16000.5|0
1588775100000|2020-05-06 14:25:00|16013.46|16013.46|16028.33|16028.33|16031.36|16031.36|16013.46|16013.46|0
1588775400000|2020-05-06 14:30:00|16028.09|16028.09|16048.74|16048.74|16049.55|16049.55|16028.09|16028.09|0
1588775700000|2020-05-06 14:35:00|16048.84|16048.84|16026.84|16026.84|16049.34|16049.34|16026.07|16026.07|0
1588776000000|2020-05-06 14:40:00|16026.92|16026.92|16041.41|16041.41|16042.31|16042.31|16025.64|16025.64|0
1588776300000|2020-05-06 14:45:00|16041.33|16041.33|16057.25|16057.25|16061.65|16061.65|16041.22|16041.22|0
1588776600000|2020-05-06 14:50:00|16057.15|16057.15|16045.5|16045.5|16060.23|16060.23|16045.5|16045.5|0
1588776900000|2020-05-06 14:55:00|16045.47|16045.47|16035.88|16035.88|16051.24|16051.24|16035.01|16035.01|0
1588777200000|2020-05-06 15:00:00|16035.8|16035.8|16036.49|16036.49|16044.88|16044.88|16035.74|16035.74|0
1588777500000|2020-05-06 15:05:00|16036.46|16036.46|16035.01|16035.01|16038.48|16038.48|16023.27|16023.27|0
1588777800000|2020-05-06 15:10:00|16035.04|16035.04|16024.64|16024.64|16043.09|16043.09|16024.4|16024.4|0
1588778100000|2020-05-06 15:15:00|16024.84|16024.84|16020.67|16020.67|16030.99|16030.99|16019.2|16019.2|0
1588778400000|2020-05-06 15:20:00|16020.55|16020.55|16015.96|16015.96|16022.58|16022.58|16015.78|16015.78|0
1588778700000|2020-05-06 15:25:00|16015.63|16015.63|16006.51|16006.51|16016.02|16016.02|16004.67|16004.67|0
1588835700000|2020-05-07 07:15:00|16076.76|16076.76|16095.05|16095.05|16095.27|16095.27|16071.02|16071.02|0
1588836000000|2020-05-07 07:20:00|16094.72|16094.72|16075.42|16075.42|16094.72|16094.72|16067.89|16067.89|0
1588836300000|2020-05-07 07:25:00|16075.7|16075.7|16085.01|16085.01|16088.85|16088.85|16074.61|16074.61|0
1588836600000|2020-05-07 07:30:00|16086.84|16086.84|16081.27|16081.27|16091.5|16091.5|16080.14|16080.14|0
1588836900000|2020-05-07 07:35:00|16081.42|16081.42|16101.99|16101.99|16101.99|16101.99|16067.81|16067.81|0
1588837200000|2020-05-07 07:40:00|16103.24|16103.24|16126.5|16126.5|16127.17|16127.17|16103.24|16103.24|0
1588837500000|2020-05-07 07:45:00|16126.41|16126.41|16113.46|16113.46|16128.48|16128.48|16113.46|16113.46|0
1588837800000|2020-05-07 07:50:00|16113.38|16113.38|16104.94|16104.94|16113.38|16113.38|16103.41|16103.41|0
1588838100000|2020-05-07 07:55:00|16104.78|16104.78|16096.26|16096.26|16104.78|16104.78|16093.77|16093.77|0
1588838400000|2020-05-07 08:00:00|16096.07|16096.07|16105.05|16105.05|16108.98|16108.98|16094.34|16094.34|0
1588838700000|2020-05-07 08:05:00|16105.27|16105.27|16099.64|16099.64|16105.32|16105.32|16096.18|16096.18|0
1588839000000|2020-05-07 08:10:00|16099.5|16099.5|16089.53|16089.53|16099.72|16099.72|16089.33|16089.33|0
1588839300000|2020-05-07 08:15:00|16089.51|16089.51|16102.43|16102.43|16106.83|16106.83|16089.32|16089.32|0
1588839600000|2020-05-07 08:20:00|16102.5|16102.5|16102.06|16102.06|16105.45|16105.45|16101.47|16101.47|0
1588839900000|2020-05-07 08:25:00|16101.86|16101.86|16101.76|16101.76|16106.17|16106.17|16099.17|16099.17|0
1588840200000|2020-05-07 08:30:00|16101.64|16101.64|16098.82|16098.82|16107.36|16107.36|16098.82|16098.82|0
1588840500000|2020-05-07 08:35:00|16098.79|16098.79|16086.81|16086.81|16098.82|16098.82|16086.2|16086.2|0
1588840800000|2020-05-07 08:40:00|16086.74|16086.74|16079.36|16079.36|16087.41|16087.41|16078.1|16078.1|0
1588841100000|2020-05-07 08:45:00|16079.16|16079.16|16107.66|16107.66|16108.69|16108.69|16076.23|16076.23|0
1588841400000|2020-05-07 08:50:00|16107.68|16107.68|16107.3|16107.3|16109.03|16109.03|16104.73|16104.73|0
1588841700000|2020-05-07 08:55:00|16107.4|16107.4|16103.91|16103.91|16108.45|16108.45|16103.31|16103.31|0
1588842000000|2020-05-07 09:00:00|16103.9|16103.9|16120.84|16120.84|16121.1|16121.1|16103.62|16103.62|0
1588842300000|2020-05-07 09:05:00|16120.8|16120.8|16127.85|16127.85|16127.89|16127.89|16120.65|16120.65|0
1588842600000|2020-05-07 09:10:00|16128.14|16128.14|16126.18|16126.18|16132.55|16132.55|16126.03|16126.03|0
1588842900000|2020-05-07 09:15:00|16125.85|16125.85|16123.94|16123.94|16128.06|16128.06|16122.83|16122.83|0
1588843200000|2020-05-07 09:20:00|16123.97|16123.97|16139.28|16139.28|16139.28|16139.28|16123.97|16123.97|0
1588843500000|2020-05-07 09:25:00|16139.23|16139.23|16142.29|16142.29|16144.78|16144.78|16137.75|16137.75|0
1588843800000|2020-05-07 09:30:00|16142.12|16142.12|16146.53|16146.53|16146.53|16146.53|16141.28|16141.28|0
1588844100000|2020-05-07 09:35:00|16146.64|16146.64|16170.41|16170.41|16170.99|16170.99|16146.64|16146.64|0
1588844400000|2020-05-07 09:40:00|16170.29|16170.29|16188.07|16188.07|16188.07|16188.07|16169.57|16169.57|0
1588844700000|2020-05-07 09:45:00|16188.22|16188.22|16202.91|16202.91|16206.81|16206.81|16188.22|16188.22|0
1588845000000|2020-05-07 09:50:00|16202.92|16202.92|16200.56|16200.56|16204.89|16204.89|16198.53|16198.53|0
1588845300000|2020-05-07 09:55:00|16200.51|16200.51|16199.91|16199.91|16203.73|16203.73|16198.47|16198.47|0
1588845600000|2020-05-07 10:00:00|16199.96|16199.96|16195.09|16195.09|16200.68|16200.68|16190.64|16190.64|0
1588845900000|2020-05-07 10:05:00|16194.99|16194.99|16199.53|16199.53|16199.53|16199.53|16187.77|16187.77|0
1588846200000|2020-05-07 10:10:00|16199.78|16199.78|16200.16|16200.16|16206.56|16206.56|16199.44|16199.44|0
1588846500000|2020-05-07 10:15:00|16200.09|16200.09|16190.33|16190.33|16201.99|16201.99|16189.47|16189.47|0
1588846800000|2020-05-07 10:20:00|16190.09|16190.09|16188.28|16188.28|16194.3|16194.3|16187.86|16187.86|0
1588847100000|2020-05-07 10:25:00|16188.27|16188.27|16194.47|16194.47|16196.62|16196.62|16188.05|16188.05|0
1588847400000|2020-05-07 10:30:00|16194.51|16194.51|16197.3|16197.3|16200.19|16200.19|16194.47|16194.47|0
1588847700000|2020-05-07 10:35:00|16197.24|16197.24|16197.49|16197.49|16198.25|16198.25|16194.61|16194.61|0
1588848000000|2020-05-07 10:40:00|16197.42|16197.42|16196.51|16196.51|16197.42|16197.42|16194.72|16194.72|0
1588848300000|2020-05-07 10:45:00|16196.46|16196.46|16199.13|16199.13|16200.54|16200.54|16194.55|16194.55|0
1588848600000|2020-05-07 10:50:00|16199.02|16199.02|16192.13|16192.13|16202.42|16202.42|16192.13|16192.13|0
1588848900000|2020-05-07 10:55:00|16192.29|16192.29|16195.9|16195.9|16197.24|16197.24|16190.24|16190.24|0
1588849200000|2020-05-07 11:00:00|16195.8|16195.8|16173.87|16173.87|16195.8|16195.8|16171.46|16171.46|0
1588849500000|2020-05-07 11:05:00|16174.03|16174.03|16159.98|16159.98|16178.63|16178.63|16151.69|16151.69|0
1588849800000|2020-05-07 11:10:00|16160.14|16160.14|16176.05|16176.05|16176.3|16176.3|16159.62|16159.62|0
1588850100000|2020-05-07 11:15:00|16176.12|16176.12|16193.71|16193.71|16197.65|16197.65|16176.12|16176.12|0
1588850400000|2020-05-07 11:20:00|16193.8|16193.8|16192.79|16192.79|16194.45|16194.45|16191.13|16191.13|0
1588850700000|2020-05-07 11:25:00|16192.95|16192.95|16173.88|16173.88|16192.95|16192.95|16173.74|16173.74|0
1588851000000|2020-05-07 11:30:00|16173.9|16173.9|16174.93|16174.93|16176.54|16176.54|16169.99|16169.99|0
1588851300000|2020-05-07 11:35:00|16174.89|16174.89|16182.39|16182.39|16183.01|16183.01|16174.02|16174.02|0
1588851600000|2020-05-07 11:40:00|16182.41|16182.41|16193|16193|16193.05|16193.05|16181.73|16181.73|0
1588851900000|2020-05-07 11:45:00|16192.78|16192.78|16194.41|16194.41|16197.12|16197.12|16191.78|16191.78|0
1588852200000|2020-05-07 11:50:00|16194.64|16194.64|16191.81|16191.81|16194.86|16194.86|16187.73|16187.73|0
1588852500000|2020-05-07 11:55:00|16191.98|16191.98|16199.26|16199.26|16204.21|16204.21|16191.46|16191.46|0
1588852800000|2020-05-07 12:00:00|16199.37|16199.37|16189.05|16189.05|16200.93|16200.93|16188.49|16188.49|0
1588853100000|2020-05-07 12:05:00|16188.88|16188.88|16175.9|16175.9|16188.88|16188.88|16175.78|16175.78|0
1588853400000|2020-05-07 12:10:00|16175.72|16175.72|16180.3|16180.3|16181.21|16181.21|16170.17|16170.17|0
1588853700000|2020-05-07 12:15:00|16180.36|16180.36|16188.35|16188.35|16189.01|16189.01|16180.12|16180.12|0
1588854000000|2020-05-07 12:20:00|16188.25|16188.25|16203.98|16203.98|16204.09|16204.09|16188.15|16188.15|0
1588854300000|2020-05-07 12:25:00|16204.15|16204.15|16208.66|16208.66|16210.62|16210.62|16201.05|16201.05|0
1588854600000|2020-05-07 12:30:00|16208.62|16208.62|16198.14|16198.14|16212.33|16212.33|16198.14|16198.14|0
1588854900000|2020-05-07 12:35:00|16198.28|16198.28|16187.68|16187.68|16202.51|16202.51|16186.77|16186.77|0
1588855200000|2020-05-07 12:40:00|16187.63|16187.63|16196.43|16196.43|16196.43|16196.43|16185.31|16185.31|0
1588855500000|2020-05-07 12:45:00|16196.61|16196.61|16201.88|16201.88|16202.86|16202.86|16196.54|16196.54|0
1588855800000|2020-05-07 12:50:00|16202.06|16202.06|16187.27|16187.27|16202.47|16202.47|16187.01|16187.01|0
1588856100000|2020-05-07 12:55:00|16187.25|16187.25|16184.98|16184.98|16189.09|16189.09|16183.42|16183.42|0
1588856400000|2020-05-07 13:00:00|16184.88|16184.88|16179.87|16179.87|16185.49|16185.49|16179.77|16179.77|0
1588856700000|2020-05-07 13:05:00|16179.86|16179.86|16175.1|16175.1|16179.86|16179.86|16172.11|16172.11|0
1588857000000|2020-05-07 13:10:00|16175.05|16175.05|16172.59|16172.59|16177.68|16177.68|16172.57|16172.57|0
1588857300000|2020-05-07 13:15:00|16172.52|16172.52|16173.79|16173.79|16176.51|16176.51|16171.53|16171.53|0
1588857600000|2020-05-07 13:20:00|16173.65|16173.65|16171.49|16171.49|16177.53|16177.53|16171.31|16171.31|0
1588857900000|2020-05-07 13:25:00|16171.44|16171.44|16168.51|16168.51|16171.51|16171.51|16165.93|16165.93|0
1588858200000|2020-05-07 13:30:00|16168.57|16168.57|16191.81|16191.81|16192.19|16192.19|16168.47|16168.47|0
1588858500000|2020-05-07 13:35:00|16191.55|16191.55|16213.24|16213.24|16213.24|16213.24|16189.84|16189.84|0
1588858800000|2020-05-07 13:40:00|16213|16213|16232.98|16232.98|16234.76|16234.76|16212.96|16212.96|0
1588859100000|2020-05-07 13:45:00|16232.92|16232.92|16227.39|16227.39|16236.45|16236.45|16226.73|16226.73|0
1588859400000|2020-05-07 13:50:00|16227.33|16227.33|16225.41|16225.41|16228.21|16228.21|16217.32|16217.32|0
1588859700000|2020-05-07 13:55:00|16225.28|16225.28|16215.99|16215.99|16239.34|16239.34|16215.81|16215.81|0
1588860000000|2020-05-07 14:00:00|16216.11|16216.11|16218.77|16218.77|16223.07|16223.07|16214.47|16214.47|0
1588860300000|2020-05-07 14:05:00|16218.79|16218.79|16217.95|16217.95|16218.79|16218.79|16200.32|16200.32|0
1588860600000|2020-05-07 14:10:00|16218.1|16218.1|16224.85|16224.85|16227.73|16227.73|16218.1|16218.1|0
1588860900000|2020-05-07 14:15:00|16224.81|16224.81|16241.12|16241.12|16241.12|16241.12|16222.74|16222.74|0
1588861200000|2020-05-07 14:20:00|16241.16|16241.16|16235.25|16235.25|16241.92|16241.92|16234.52|16234.52|0
1588861500000|2020-05-07 14:25:00|16235.37|16235.37|16233.93|16233.93|16239.76|16239.76|16232.73|16232.73|0
1588861800000|2020-05-07 14:30:00|16233.83|16233.83|16239.4|16239.4|16241.4|16241.4|16231.72|16231.72|0
1588862100000|2020-05-07 14:35:00|16239.51|16239.51|16246.62|16246.62|16246.87|16246.87|16235.21|16235.21|0
1588862400000|2020-05-07 14:40:00|16246.55|16246.55|16252.76|16252.76|16258.46|16258.46|16246.44|16246.44|0
1588862700000|2020-05-07 14:45:00|16252.83|16252.83|16229.92|16229.92|16253.25|16253.25|16225.01|16225.01|0
1588863000000|2020-05-07 14:50:00|16229.98|16229.98|16227.3|16227.3|16234.51|16234.51|16225.75|16225.75|0
1588863300000|2020-05-07 14:55:00|16227.35|16227.35|16216.19|16216.19|16230.69|16230.69|16211.74|16211.74|0
1588863600000|2020-05-07 15:00:00|16216.11|16216.11|16229.06|16229.06|16229.88|16229.88|16215.88|16215.88|0
1588863900000|2020-05-07 15:05:00|16228.63|16228.63|16225.48|16225.48|16228.72|16228.72|16216.56|16216.56|0
1588864200000|2020-05-07 15:10:00|16225.52|16225.52|16221.66|16221.66|16233.01|16233.01|16220.78|16220.78|0
1588864500000|2020-05-07 15:15:00|16221.45|16221.45|16226.49|16226.49|16226.49|16226.49|16216.38|16216.38|0
1588864800000|2020-05-07 15:20:00|16226.42|16226.42|16211.02|16211.02|16228.75|16228.75|16210.29|16210.29|0
1588865100000|2020-05-07 15:25:00|16210.98|16210.98|16227.45|16227.45|16227.45|16227.45|16207.51|16207.51|0
1589181300000|2020-05-11 07:15:00|16446.34|16446.34|16427.42|16427.42|16446.42|16446.42|16423.42|16423.42|0
1589181600000|2020-05-11 07:20:00|16426.79|16426.79|16413.37|16413.37|16427.07|16427.07|16407.01|16407.01|0
1589181900000|2020-05-11 07:25:00|16413.19|16413.19|16438.58|16438.58|16440.12|16440.12|16413.19|16413.19|0
1589182200000|2020-05-11 07:30:00|16438.3|16438.3|16420.14|16420.14|16443.5|16443.5|16420.14|16420.14|0
1589182500000|2020-05-11 07:35:00|16420.04|16420.04|16422.62|16422.62|16424.05|16424.05|16407.41|16407.41|0
1589182800000|2020-05-11 07:40:00|16422.76|16422.76|16397.05|16397.05|16423.93|16423.93|16394.81|16394.81|0
1589183100000|2020-05-11 07:45:00|16397.2|16397.2|16396.35|16396.35|16398.33|16398.33|16390.58|16390.58|0
1589183400000|2020-05-11 07:50:00|16396.41|16396.41|16422.45|16422.45|16423.97|16423.97|16396.41|16396.41|0
1589183700000|2020-05-11 07:55:00|16422.5|16422.5|16409.6|16409.6|16433.3|16433.3|16409.6|16409.6|0
1589184000000|2020-05-11 08:00:00|16409.51|16409.51|16411.45|16411.45|16413.75|16413.75|16405.62|16405.62|0
1589184300000|2020-05-11 08:05:00|16411.6|16411.6|16398.23|16398.23|16413.01|16413.01|16397.74|16397.74|0
1589184600000|2020-05-11 08:10:00|16398.35|16398.35|16391.37|16391.37|16400.85|16400.85|16390.55|16390.55|0
1589184900000|2020-05-11 08:15:00|16391.31|16391.31|16374.79|16374.79|16391.52|16391.52|16374.79|16374.79|0
1589185200000|2020-05-11 08:20:00|16375.05|16375.05|16379.63|16379.63|16383.62|16383.62|16373.22|16373.22|0
1589185500000|2020-05-11 08:25:00|16379.58|16379.58|16362.3|16362.3|16379.82|16379.82|16358.09|16358.09|0
1589185800000|2020-05-11 08:30:00|16362.25|16362.25|16361.51|16361.51|16367.08|16367.08|16361.06|16361.06|0
1589186100000|2020-05-11 08:35:00|16361.27|16361.27|16347.71|16347.71|16361.61|16361.61|16346.1|16346.1|0
1589186400000|2020-05-11 08:40:00|16347.73|16347.73|16336.14|16336.14|16351.32|16351.32|16335.54|16335.54|0
1589186700000|2020-05-11 08:45:00|16336.05|16336.05|16315.04|16315.04|16337.75|16337.75|16314.66|16314.66|0
1589187000000|2020-05-11 08:50:00|16314.99|16314.99|16316.98|16316.98|16317.65|16317.65|16311.86|16311.86|0
1589187300000|2020-05-11 08:55:00|16316.9|16316.9|16326.53|16326.53|16327.97|16327.97|16316.9|16316.9|0
1589187600000|2020-05-11 09:00:00|16326.38|16326.38|16276.25|16276.25|16326.6|16326.6|16276.07|16276.07|0
1589187900000|2020-05-11 09:05:00|16276.12|16276.12|16269.58|16269.58|16276.4|16276.4|16269.33|16269.33|0
1589188200000|2020-05-11 09:10:00|16269.43|16269.43|16252.73|16252.73|16269.47|16269.47|16251.09|16251.09|0
1589188500000|2020-05-11 09:15:00|16253.1|16253.1|16271.97|16271.97|16275.93|16275.93|16252.61|16252.61|0
1589188800000|2020-05-11 09:20:00|16272.16|16272.16|16265.63|16265.63|16272.75|16272.75|16262.95|16262.95|0
1589189100000|2020-05-11 09:25:00|16265.54|16265.54|16239.55|16239.55|16265.54|16265.54|16238.96|16238.96|0
1589189400000|2020-05-11 09:30:00|16239.62|16239.62|16238.32|16238.32|16243.14|16243.14|16237.94|16237.94|0
1589189700000|2020-05-11 09:35:00|16238.38|16238.38|16218.29|16218.29|16238.92|16238.92|16217.27|16217.27|0
1589190000000|2020-05-11 09:40:00|16218.33|16218.33|16224.9|16224.9|16225.24|16225.24|16216.25|16216.25|0
1589190300000|2020-05-11 09:45:00|16224.94|16224.94|16238.06|16238.06|16238.14|16238.14|16224.8|16224.8|0
1589190600000|2020-05-11 09:50:00|16238.19|16238.19|16249.18|16249.18|16252.2|16252.2|16238.19|16238.19|0
1589190900000|2020-05-11 09:55:00|16249.21|16249.21|16250.74|16250.74|16256.73|16256.73|16248.71|16248.71|0
1589191200000|2020-05-11 10:00:00|16250.69|16250.69|16245.03|16245.03|16250.97|16250.97|16244.8|16244.8|0
1589191500000|2020-05-11 10:05:00|16245.11|16245.11|16250.13|16250.13|16256.22|16256.22|16244.95|16244.95|0
1589191800000|2020-05-11 10:10:00|16250.35|16250.35|16240.32|16240.32|16252.25|16252.25|16240.32|16240.32|0
1589192100000|2020-05-11 10:15:00|16240.22|16240.22|16220.24|16220.24|16240.48|16240.48|16219.55|16219.55|0
1589192400000|2020-05-11 10:20:00|16220.31|16220.31|16224.56|16224.56|16227.21|16227.21|16218.22|16218.22|0
1589192700000|2020-05-11 10:25:00|16224.49|16224.49|16230.28|16230.28|16232.17|16232.17|16223.68|16223.68|0
1589193000000|2020-05-11 10:30:00|16230.31|16230.31|16237.74|16237.74|16238.34|16238.34|16223.8|16223.8|0
1589193300000|2020-05-11 10:35:00|16237.69|16237.69|16254.14|16254.14|16254.34|16254.34|16237.52|16237.52|0
1589193600000|2020-05-11 10:40:00|16254.12|16254.12|16263.58|16263.58|16263.58|16263.58|16253.36|16253.36|0
1589193900000|2020-05-11 10:45:00|16263.55|16263.55|16263.96|16263.96|16269.9|16269.9|16263.55|16263.55|0
1589194200000|2020-05-11 10:50:00|16264|16264|16262.76|16262.76|16264.2|16264.2|16258.09|16258.09|0
1589194500000|2020-05-11 10:55:00|16262.88|16262.88|16294.04|16294.04|16294.04|16294.04|16262.88|16262.88|0
1589194800000|2020-05-11 11:00:00|16294.22|16294.22|16255.52|16255.52|16294.22|16294.22|16248.78|16248.78|0
1589195100000|2020-05-11 11:05:00|16255.55|16255.55|16272.57|16272.57|16272.96|16272.96|16255.54|16255.54|0
1589195400000|2020-05-11 11:10:00|16272.39|16272.39|16275.74|16275.74|16278.47|16278.47|16269.89|16269.89|0
1589195700000|2020-05-11 11:15:00|16275.79|16275.79|16284.87|16284.87|16286.51|16286.51|16275.47|16275.47|0
1589196000000|2020-05-11 11:20:00|16284.79|16284.79|16274.78|16274.78|16284.82|16284.82|16272.98|16272.98|0
1589196300000|2020-05-11 11:25:00|16274.84|16274.84|16282.82|16282.82|16283.16|16283.16|16274.84|16274.84|0
1589196600000|2020-05-11 11:30:00|16282.9|16282.9|16277.31|16277.31|16284.84|16284.84|16277.21|16277.21|0
1589196900000|2020-05-11 11:35:00|16277.35|16277.35|16268.84|16268.84|16278|16278|16268.76|16268.76|0
1589197200000|2020-05-11 11:40:00|16268.77|16268.77|16249.15|16249.15|16268.77|16268.77|16248.88|16248.88|0
1589197500000|2020-05-11 11:45:00|16249.28|16249.28|16246.13|16246.13|16250.22|16250.22|16244.04|16244.04|0
1589197800000|2020-05-11 11:50:00|16245.89|16245.89|16243.35|16243.35|16245.94|16245.94|16240.1|16240.1|0
1589198100000|2020-05-11 11:55:00|16243.5|16243.5|16230.88|16230.88|16244.54|16244.54|16228.89|16228.89|0
1589198400000|2020-05-11 12:00:00|16230.86|16230.86|16248.1|16248.1|16248.1|16248.1|16230.77|16230.77|0
1589198700000|2020-05-11 12:05:00|16248.25|16248.25|16246.28|16246.28|16251.13|16251.13|16242.34|16242.34|0
1589199000000|2020-05-11 12:10:00|16246.17|16246.17|16243.59|16243.59|16246.55|16246.55|16239.73|16239.73|0
1589199300000|2020-05-11 12:15:00|16243.73|16243.73|16244.11|16244.11|16245.4|16245.4|16233.75|16233.75|0
1589199600000|2020-05-11 12:20:00|16243.96|16243.96|16238.93|16238.93|16243.96|16243.96|16236.34|16236.34|0
1589199900000|2020-05-11 12:25:00|16238.88|16238.88|16214.76|16214.76|16238.88|16238.88|16214.18|16214.18|0
1589200200000|2020-05-11 12:30:00|16214.81|16214.81|16213.9|16213.9|16216.23|16216.23|16212.52|16212.52|0
1589200500000|2020-05-11 12:35:00|16214.05|16214.05|16201.23|16201.23|16214.66|16214.66|16199.77|16199.77|0
1589200800000|2020-05-11 12:40:00|16201.32|16201.32|16195.55|16195.55|16205.32|16205.32|16195.55|16195.55|0
1589201100000|2020-05-11 12:45:00|16195.48|16195.48|16192.11|16192.11|16196.54|16196.54|16190.07|16190.07|0
1589201400000|2020-05-11 12:50:00|16192.22|16192.22|16189.07|16189.07|16195.03|16195.03|16188.2|16188.2|0
1589201700000|2020-05-11 12:55:00|16188.97|16188.97|16197.7|16197.7|16198.34|16198.34|16187.28|16187.28|0
1589202000000|2020-05-11 13:00:00|16197.72|16197.72|16220.91|16220.91|16221.13|16221.13|16197.59|16197.59|0
1589202300000|2020-05-11 13:05:00|16220.83|16220.83|16229.04|16229.04|16233.78|16233.78|16219.4|16219.4|0
1589202600000|2020-05-11 13:10:00|16229.15|16229.15|16221.39|16221.39|16231|16231|16218.57|16218.57|0
1589202900000|2020-05-11 13:15:00|16221.54|16221.54|16222.1|16222.1|16225.04|16225.04|16215.14|16215.14|0
1589203200000|2020-05-11 13:20:00|16222.13|16222.13|16224.25|16224.25|16226.67|16226.67|16221.38|16221.38|0
1589203500000|2020-05-11 13:25:00|16224.42|16224.42|16233.9|16233.9|16233.96|16233.96|16223.34|16223.34|0
1589203800000|2020-05-11 13:30:00|16234.05|16234.05|16220.68|16220.68|16234.05|16234.05|16220.6|16220.6|0
1589204100000|2020-05-11 13:35:00|16220.76|16220.76|16198.75|16198.75|16221.02|16221.02|16198.29|16198.29|0
1589204400000|2020-05-11 13:40:00|16198.43|16198.43|16198.59|16198.59|16201.79|16201.79|16194.95|16194.95|0
1589204700000|2020-05-11 13:45:00|16198.54|16198.54|16204.55|16204.55|16209.17|16209.17|16198.54|16198.54|0
1589205000000|2020-05-11 13:50:00|16204.41|16204.41|16213.22|16213.22|16213.22|16213.22|16201.55|16201.55|0
1589205300000|2020-05-11 13:55:00|16213.2|16213.2|16195.73|16195.73|16213.42|16213.42|16195.73|16195.73|0
1589205600000|2020-05-11 14:00:00|16195.83|16195.83|16220.3|16220.3|16220.65|16220.65|16195.77|16195.77|0
1589205900000|2020-05-11 14:05:00|16220.38|16220.38|16216.84|16216.84|16222.47|16222.47|16216.36|16216.36|0
1589206200000|2020-05-11 14:10:00|16216.78|16216.78|16217.08|16217.08|16222.84|16222.84|16214.04|16214.04|0
1589206500000|2020-05-11 14:15:00|16217.13|16217.13|16208.62|16208.62|16218.12|16218.12|16208.47|16208.47|0
1589206800000|2020-05-11 14:20:00|16208.77|16208.77|16216.28|16216.28|16218.57|16218.57|16208.77|16208.77|0
1589207100000|2020-05-11 14:25:00|16216.27|16216.27|16228.95|16228.95|16229.53|16229.53|16215.8|16215.8|0
1589207400000|2020-05-11 14:30:00|16229.09|16229.09|16227.29|16227.29|16229.42|16229.42|16223.77|16223.77|0
1589207700000|2020-05-11 14:35:00|16227.31|16227.31|16218.79|16218.79|16234.06|16234.06|16218.29|16218.29|0
1589208000000|2020-05-11 14:40:00|16218.71|16218.71|16224.17|16224.17|16224.33|16224.33|16218.66|16218.66|0
1589208300000|2020-05-11 14:45:00|16224.24|16224.24|16236.06|16236.06|16236.26|16236.26|16224.24|16224.24|0
1589208600000|2020-05-11 14:50:00|16236.13|16236.13|16225.35|16225.35|16237.02|16237.02|16225.35|16225.35|0
1589208900000|2020-05-11 14:55:00|16225.27|16225.27|16224.01|16224.01|16226.92|16226.92|16221.14|16221.14|0
1589209200000|2020-05-11 15:00:00|16224.44|16224.44|16234.65|16234.65|16235.17|16235.17|16224.44|16224.44|0
1589209500000|2020-05-11 15:05:00|16234.91|16234.91|16255.2|16255.2|16256.02|16256.02|16234.51|16234.51|0
1589209800000|2020-05-11 15:10:00|16255.25|16255.25|16261.7|16261.7|16261.7|16261.7|16252.87|16252.87|0
1589210100000|2020-05-11 15:15:00|16261.72|16261.72|16276.43|16276.43|16277.97|16277.97|16261.16|16261.16|0
1589210400000|2020-05-11 15:20:00|16276.34|16276.34|16266.2|16266.2|16277.53|16277.53|16265.87|16265.87|0
1589210700000|2020-05-11 15:25:00|16266.19|16266.19|16284.97|16284.97|16301.56|16301.56|16262.44|16262.44|0
1589267700000|2020-05-12 07:15:00|16242.34|16242.34|16295.3|16295.3|16295.3|16295.3|16242.34|16242.34|0
1589268000000|2020-05-12 07:20:00|16295.44|16295.44|16274.11|16274.11|16301.94|16301.94|16273.31|16273.31|0
1589268300000|2020-05-12 07:25:00|16274.25|16274.25|16275.99|16275.99|16280.83|16280.83|16270.39|16270.39|0
1589268600000|2020-05-12 07:30:00|16276.13|16276.13|16256.39|16256.39|16277.24|16277.24|16256.28|16256.28|0
1589268900000|2020-05-12 07:35:00|16256.31|16256.31|16241.26|16241.26|16256.66|16256.66|16234.59|16234.59|0
1589269200000|2020-05-12 07:40:00|16241.11|16241.11|16242.23|16242.23|16250.41|16250.41|16241.11|16241.11|0
1589269500000|2020-05-12 07:45:00|16242.29|16242.29|16253.95|16253.95|16254.33|16254.33|16240.67|16240.67|0
1589269800000|2020-05-12 07:50:00|16253.87|16253.87|16241.68|16241.68|16262.38|16262.38|16239.78|16239.78|0
1589270100000|2020-05-12 07:55:00|16241.73|16241.73|16239.77|16239.77|16246.07|16246.07|16239.06|16239.06|0
1589270400000|2020-05-12 08:00:00|16239.62|16239.62|16224.78|16224.78|16239.62|16239.62|16221.94|16221.94|0
1589270700000|2020-05-12 08:05:00|16225.07|16225.07|16238.04|16238.04|16238.41|16238.41|16223.96|16223.96|0
1589271000000|2020-05-12 08:10:00|16238.2|16238.2|16253.21|16253.21|16253.4|16253.4|16238.2|16238.2|0
1589271300000|2020-05-12 08:15:00|16253.24|16253.24|16265.62|16265.62|16267.07|16267.07|16253.08|16253.08|0
1589271600000|2020-05-12 08:20:00|16265.49|16265.49|16257.64|16257.64|16266.15|16266.15|16252.03|16252.03|0
1589271900000|2020-05-12 08:25:00|16257.8|16257.8|16237.66|16237.66|16257.8|16257.8|16231.67|16231.67|0
1589272200000|2020-05-12 08:30:00|16237.67|16237.67|16252.53|16252.53|16252.53|16252.53|16235.56|16235.56|0
1589272500000|2020-05-12 08:35:00|16252.67|16252.67|16258.6|16258.6|16267.45|16267.45|16252.67|16252.67|0
1589272800000|2020-05-12 08:40:00|16258.48|16258.48|16256.92|16256.92|16261.71|16261.71|16256.37|16256.37|0
1589273100000|2020-05-12 08:45:00|16256.93|16256.93|16259.95|16259.95|16262.09|16262.09|16255.1|16255.1|0
1589273400000|2020-05-12 08:50:00|16259.9|16259.9|16244.58|16244.58|16265.49|16265.49|16244.19|16244.19|0
1589273700000|2020-05-12 08:55:00|16244.53|16244.53|16237.89|16237.89|16246.71|16246.71|16237.42|16237.42|0
1589274000000|2020-05-12 09:00:00|16237.83|16237.83|16216.59|16216.59|16240.42|16240.42|16216.46|16216.46|0
1589274300000|2020-05-12 09:05:00|16216.52|16216.52|16218.67|16218.67|16219.75|16219.75|16213.33|16213.33|0
1589274600000|2020-05-12 09:10:00|16218.72|16218.72|16234.25|16234.25|16236.67|16236.67|16217.84|16217.84|0
1589274900000|2020-05-12 09:15:00|16234.24|16234.24|16235.7|16235.7|16237.15|16237.15|16227.79|16227.79|0
1589275200000|2020-05-12 09:20:00|16235.63|16235.63|16241.35|16241.35|16242.52|16242.52|16235.62|16235.62|0
1589275500000|2020-05-12 09:25:00|16241.2|16241.2|16243.72|16243.72|16245.24|16245.24|16240.94|16240.94|0
1589275800000|2020-05-12 09:30:00|16243.77|16243.77|16236.38|16236.38|16244.98|16244.98|16234.98|16234.98|0
1589276100000|2020-05-12 09:35:00|16236.62|16236.62|16225.04|16225.04|16236.83|16236.83|16225.04|16225.04|0
1589276400000|2020-05-12 09:40:00|16224.86|16224.86|16205.25|16205.25|16225.24|16225.24|16205.1|16205.1|0
1589276700000|2020-05-12 09:45:00|16205.18|16205.18|16224.11|16224.11|16224.11|16224.11|16202.4|16202.4|0
1589277000000|2020-05-12 09:50:00|16224.25|16224.25|16235.44|16235.44|16237.78|16237.78|16224.15|16224.15|0
1589277300000|2020-05-12 09:55:00|16235.6|16235.6|16232.62|16232.62|16239.35|16239.35|16232.37|16232.37|0
1589277600000|2020-05-12 10:00:00|16232.69|16232.69|16224.95|16224.95|16233.8|16233.8|16224.67|16224.67|0
1589277900000|2020-05-12 10:05:00|16224.9|16224.9|16234.07|16234.07|16234.2|16234.2|16224.46|16224.46|0
1589278200000|2020-05-12 10:10:00|16234.08|16234.08|16241.19|16241.19|16242.47|16242.47|16233.92|16233.92|0
1589278500000|2020-05-12 10:15:00|16241.01|16241.01|16253|16253|16254.97|16254.97|16239.97|16239.97|0
1589278800000|2020-05-12 10:20:00|16253.05|16253.05|16257.35|16257.35|16259.54|16259.54|16252.38|16252.38|0
1589279100000|2020-05-12 10:25:00|16257.42|16257.42|16251.83|16251.83|16258.44|16258.44|16249.48|16249.48|0
1589279400000|2020-05-12 10:30:00|16251.66|16251.66|16254.69|16254.69|16254.9|16254.9|16250.68|16250.68|0
1589279700000|2020-05-12 10:35:00|16254.63|16254.63|16238.82|16238.82|16256.12|16256.12|16238.46|16238.46|0
1589280000000|2020-05-12 10:40:00|16238.77|16238.77|16233.65|16233.65|16244.26|16244.26|16233.65|16233.65|0
1589280300000|2020-05-12 10:45:00|16233.57|16233.57|16210.12|16210.12|16233.57|16233.57|16209.58|16209.58|0
1589280600000|2020-05-12 10:50:00|16209.86|16209.86|16212.83|16212.83|16213.52|16213.52|16208.85|16208.85|0
1589280900000|2020-05-12 10:55:00|16212.88|16212.88|16223.64|16223.64|16225.85|16225.85|16212.88|16212.88|0
1589281200000|2020-05-12 11:00:00|16223.01|16223.01|16205.69|16205.69|16224.23|16224.23|16204.21|16204.21|0
1589281500000|2020-05-12 11:05:00|16205.87|16205.87|16204.81|16204.81|16208.49|16208.49|16203.3|16203.3|0
1589281800000|2020-05-12 11:10:00|16204.76|16204.76|16193.94|16193.94|16205.55|16205.55|16189.94|16189.94|0
1589282100000|2020-05-12 11:15:00|16193.76|16193.76|16194.92|16194.92|16197.26|16197.26|16192.81|16192.81|0
1589282400000|2020-05-12 11:20:00|16194.93|16194.93|16200.88|16200.88|16200.94|16200.94|16190.48|16190.48|0
1589282700000|2020-05-12 11:25:00|16200.86|16200.86|16209.95|16209.95|16210.17|16210.17|16200.86|16200.86|0
1589283000000|2020-05-12 11:30:00|16210.2|16210.2|16206.39|16206.39|16211.87|16211.87|16202.81|16202.81|0
1589283300000|2020-05-12 11:35:00|16206.42|16206.42|16209.03|16209.03|16212.4|16212.4|16206.42|16206.42|0
1589283600000|2020-05-12 11:40:00|16209.11|16209.11|16200.28|16200.28|16209.52|16209.52|16198.94|16198.94|0
1589283900000|2020-05-12 11:45:00|16200.39|16200.39|16207.61|16207.61|16208.2|16208.2|16200.08|16200.08|0
1589284200000|2020-05-12 11:50:00|16207.67|16207.67|16213.61|16213.61|16214.25|16214.25|16207.64|16207.64|0
1589284500000|2020-05-12 11:55:00|16213.7|16213.7|16206.43|16206.43|16216.12|16216.12|16206.39|16206.39|0
1589284800000|2020-05-12 12:00:00|16206.36|16206.36|16201.15|16201.15|16208.38|16208.38|16200.98|16200.98|0
1589285100000|2020-05-12 12:05:00|16201.22|16201.22|16200.64|16200.64|16205.21|16205.21|16199.38|16199.38|0
1589285400000|2020-05-12 12:10:00|16200.72|16200.72|16204.62|16204.62|16206.64|16206.64|16200.66|16200.66|0
1589285700000|2020-05-12 12:15:00|16204.55|16204.55|16207.56|16207.56|16208.92|16208.92|16204|16204|0
1589286000000|2020-05-12 12:20:00|16207.67|16207.67|16209.93|16209.93|16210.3|16210.3|16202.86|16202.86|0
1589286300000|2020-05-12 12:25:00|16209.87|16209.87|16216.8|16216.8|16217.05|16217.05|16209.72|16209.72|0
1589286600000|2020-05-12 12:30:00|16216.75|16216.75|16213.7|16213.7|16220.72|16220.72|16213.7|16213.7|0
1589286900000|2020-05-12 12:35:00|16213.85|16213.85|16220.92|16220.92|16220.92|16220.92|16213.52|16213.52|0
1589287200000|2020-05-12 12:40:00|16221.15|16221.15|16242.58|16242.58|16243.51|16243.51|16221.12|16221.12|0
1589287500000|2020-05-12 12:45:00|16242.99|16242.99|16247.96|16247.96|16249.56|16249.56|16242.99|16242.99|0
1589287800000|2020-05-12 12:50:00|16247.89|16247.89|16241.11|16241.11|16250.1|16250.1|16241.02|16241.02|0
1589288100000|2020-05-12 12:55:00|16240.99|16240.99|16242.08|16242.08|16245.2|16245.2|16239.68|16239.68|0
1589288400000|2020-05-12 13:00:00|16242.19|16242.19|16246.93|16246.93|16248.16|16248.16|16241.78|16241.78|0
1589288700000|2020-05-12 13:05:00|16246.95|16246.95|16247.01|16247.01|16249.68|16249.68|16245.62|16245.62|0
1589289000000|2020-05-12 13:10:00|16247.04|16247.04|16245.9|16245.9|16249.94|16249.94|16244.48|16244.48|0
1589289300000|2020-05-12 13:15:00|16246|16246|16241.62|16241.62|16247.03|16247.03|16241.62|16241.62|0
1589289600000|2020-05-12 13:20:00|16241.6|16241.6|16250.66|16250.66|16250.75|16250.75|16240.41|16240.41|0
1589289900000|2020-05-12 13:25:00|16250.43|16250.43|16259.01|16259.01|16262.32|16262.32|16250.24|16250.24|0
1589290200000|2020-05-12 13:30:00|16259.02|16259.02|16248.53|16248.53|16259.02|16259.02|16245.01|16245.01|0
1589290500000|2020-05-12 13:35:00|16248.45|16248.45|16243.51|16243.51|16249.99|16249.99|16240.72|16240.72|0
1589290800000|2020-05-12 13:40:00|16243.46|16243.46|16227.67|16227.67|16243.46|16243.46|16227.67|16227.67|0
1589291100000|2020-05-12 13:45:00|16227.58|16227.58|16195.98|16195.98|16227.58|16227.58|16195.88|16195.88|0
1589291400000|2020-05-12 13:50:00|16195.85|16195.85|16182.22|16182.22|16197.82|16197.82|16182.11|16182.11|0
1589291700000|2020-05-12 13:55:00|16182.26|16182.26|16205.96|16205.96|16205.96|16205.96|16180.75|16180.75|0
1589292000000|2020-05-12 14:00:00|16206|16206|16216.35|16216.35|16216.44|16216.44|16205.78|16205.78|0
1589292300000|2020-05-12 14:05:00|16216.21|16216.21|16203.8|16203.8|16216.67|16216.67|16203.41|16203.41|0
1589292600000|2020-05-12 14:10:00|16203.69|16203.69|16203.89|16203.89|16205.49|16205.49|16194.82|16194.82|0
1589292900000|2020-05-12 14:15:00|16203.74|16203.74|16213.99|16213.99|16214.17|16214.17|16203.74|16203.74|0
1589293200000|2020-05-12 14:20:00|16214.04|16214.04|16204.04|16204.04|16214.25|16214.25|16197.43|16197.43|0
1589293500000|2020-05-12 14:25:00|16204.1|16204.1|16192.46|16192.46|16204.1|16204.1|16186.2|16186.2|0
1589293800000|2020-05-12 14:30:00|16192.59|16192.59|16189.55|16189.55|16199.5|16199.5|16189.17|16189.17|0
1589294100000|2020-05-12 14:35:00|16189.53|16189.53|16176.21|16176.21|16189.53|16189.53|16175.89|16175.89|0
1589294400000|2020-05-12 14:40:00|16176.17|16176.17|16178.87|16178.87|16182.43|16182.43|16173.75|16173.75|0
1589294700000|2020-05-12 14:45:00|16178.88|16178.88|16169.64|16169.64|16181.36|16181.36|16166.72|16166.72|0
1589295000000|2020-05-12 14:50:00|16169.7|16169.7|16182.99|16182.99|16182.99|16182.99|16167.3|16167.3|0
1589295300000|2020-05-12 14:55:00|16182.92|16182.92|16196.39|16196.39|16201.89|16201.89|16182.92|16182.92|0
1589295600000|2020-05-12 15:00:00|16196.44|16196.44|16184.81|16184.81|16197.54|16197.54|16181.22|16181.22|0
1589295900000|2020-05-12 15:05:00|16184.73|16184.73|16199.3|16199.3|16199.46|16199.46|16178.83|16178.83|0
1589296200000|2020-05-12 15:10:00|16199.36|16199.36|16190.11|16190.11|16201.8|16201.8|16189.31|16189.31|0
1589296500000|2020-05-12 15:15:00|16189.93|16189.93|16180.65|16180.65|16189.93|16189.93|16179.83|16179.83|0
1589296800000|2020-05-12 15:20:00|16180.74|16180.74|16180.01|16180.01|16187.66|16187.66|16175.78|16175.78|0
1589297100000|2020-05-12 15:25:00|16179.91|16179.91|16179.56|16179.56|16187.88|16187.88|16177.12|16177.12|0
1589354100000|2020-05-13 07:15:00|15999.89|15999.89|15980.52|15980.52|16004.85|16004.85|15977.03|15977.03|0
1589354400000|2020-05-13 07:20:00|15980.79|15980.79|15996.21|15996.21|16004.46|16004.46|15978.41|15978.41|0
1589354700000|2020-05-13 07:25:00|15996.07|15996.07|15946.87|15946.87|15996.12|15996.12|15946.41|15946.41|0
1589355000000|2020-05-13 07:30:00|15946.88|15946.88|15925.83|15925.83|15946.88|15946.88|15922.31|15922.31|0
1589355300000|2020-05-13 07:35:00|15925.81|15925.81|15910.81|15910.81|15926.54|15926.54|15907.41|15907.41|0
1589355600000|2020-05-13 07:40:00|15910.98|15910.98|15944.2|15944.2|15944.2|15944.2|15910.93|15910.93|0
1589355900000|2020-05-13 07:45:00|15944.74|15944.74|15979.5|15979.5|15979.7|15979.7|15944.74|15944.74|0
1589356200000|2020-05-13 07:50:00|15979.41|15979.41|15992.62|15992.62|15997.28|15997.28|15979.36|15979.36|0
1589356500000|2020-05-13 07:55:00|15992.72|15992.72|15976.66|15976.66|15994.42|15994.42|15976.54|15976.54|0
1589356800000|2020-05-13 08:00:00|15976.85|15976.85|15964.58|15964.58|15976.97|15976.97|15959.33|15959.33|0
1589357100000|2020-05-13 08:05:00|15964.25|15964.25|16006.07|16006.07|16007.78|16007.78|15964.25|15964.25|0
1589357400000|2020-05-13 08:10:00|16005.85|16005.85|15998.05|15998.05|16011.06|16011.06|15995.78|15995.78|0
1589357700000|2020-05-13 08:15:00|15997.81|15997.81|15954.45|15954.45|15998.23|15998.23|15953.72|15953.72|0
1589358000000|2020-05-13 08:20:00|15955.04|15955.04|15975.06|15975.06|15975.32|15975.32|15954.3|15954.3|0
1589358300000|2020-05-13 08:25:00|15975.31|15975.31|15998.46|15998.46|15998.46|15998.46|15969.96|15969.96|0
1589358600000|2020-05-13 08:30:00|15998.52|15998.52|16005.8|16005.8|16009.32|16009.32|15998.52|15998.52|0
1589358900000|2020-05-13 08:35:00|16005.82|16005.82|16007.92|16007.92|16014.9|16014.9|16005.13|16005.13|0
1589359200000|2020-05-13 08:40:00|16007.63|16007.63|16001.32|16001.32|16008.67|16008.67|15998.46|15998.46|0
1589359500000|2020-05-13 08:45:00|16001.29|16001.29|16010.26|16010.26|16012.25|16012.25|16000.37|16000.37|0
1589359800000|2020-05-13 08:50:00|16010.06|16010.06|16007.38|16007.38|16016.07|16016.07|16005.97|16005.97|0
1589360100000|2020-05-13 08:55:00|16007.15|16007.15|16007.52|16007.52|16008.63|16008.63|16004.51|16004.51|0
1589360400000|2020-05-13 09:00:00|16007.53|16007.53|16003.46|16003.46|16008.17|16008.17|16003.34|16003.34|0
1589360700000|2020-05-13 09:05:00|16003.22|16003.22|16007.92|16007.92|16008.38|16008.38|16000.88|16000.88|0
1589361000000|2020-05-13 09:10:00|16007.85|16007.85|16002.11|16002.11|16015.28|16015.28|16001.28|16001.28|0
1589361300000|2020-05-13 09:15:00|16002.04|16002.04|15991.24|15991.24|16002.87|16002.87|15990.63|15990.63|0
1589361600000|2020-05-13 09:20:00|15991.28|15991.28|15987.65|15987.65|15992.55|15992.55|15987.65|15987.65|0
1589361900000|2020-05-13 09:25:00|15987.62|15987.62|15978.24|15978.24|15987.62|15987.62|15978.24|15978.24|0
1589362200000|2020-05-13 09:30:00|15978.12|15978.12|15986.42|15986.42|15986.42|15986.42|15971.6|15971.6|0
1589362500000|2020-05-13 09:35:00|15986.39|15986.39|15997.79|15997.79|16000.08|16000.08|15986.15|15986.15|0
1589362800000|2020-05-13 09:40:00|15997.71|15997.71|15979.22|15979.22|15998.08|15998.08|15978.84|15978.84|0
1589363100000|2020-05-13 09:45:00|15979.46|15979.46|15971.38|15971.38|15979.59|15979.59|15971.15|15971.15|0
1589363400000|2020-05-13 09:50:00|15971.32|15971.32|15991.02|15991.02|15994.26|15994.26|15971.32|15971.32|0
1589363700000|2020-05-13 09:55:00|15990.66|15990.66|15971.2|15971.2|15991.43|15991.43|15970.95|15970.95|0
1589364000000|2020-05-13 10:00:00|15971|15971|15977.55|15977.55|15980.43|15980.43|15968.91|15968.91|0
1589364300000|2020-05-13 10:05:00|15977.53|15977.53|15970.6|15970.6|15977.83|15977.83|15969.3|15969.3|0
1589364600000|2020-05-13 10:10:00|15970.63|15970.63|15968.35|15968.35|15972.2|15972.2|15968.35|15968.35|0
1589364900000|2020-05-13 10:15:00|15968.31|15968.31|15964.11|15964.11|15968.31|15968.31|15963.88|15963.88|0
1589365200000|2020-05-13 10:20:00|15964.09|15964.09|15976.55|15976.55|15977.09|15977.09|15963.62|15963.62|0
1589365500000|2020-05-13 10:25:00|15976.4|15976.4|15976.83|15976.83|15978.06|15978.06|15971.66|15971.66|0
1589365800000|2020-05-13 10:30:00|15977.02|15977.02|15971.64|15971.64|15977.02|15977.02|15970.39|15970.39|0
1589366100000|2020-05-13 10:35:00|15971.68|15971.68|15979.66|15979.66|15980.12|15980.12|15971.58|15971.58|0
1589366400000|2020-05-13 10:40:00|15979.5|15979.5|15964.87|15964.87|15979.58|15979.58|15963.4|15963.4|0
1589366700000|2020-05-13 10:45:00|15964.72|15964.72|15957.82|15957.82|15965.3|15965.3|15957.8|15957.8|0
1589367000000|2020-05-13 10:50:00|15957.65|15957.65|15965.56|15965.56|15965.99|15965.99|15957.41|15957.41|0
1589367300000|2020-05-13 10:55:00|15965.5|15965.5|15985.41|15985.41|15985.51|15985.51|15965.5|15965.5|0
1589367600000|2020-05-13 11:00:00|15985.45|15985.45|15968.29|15968.29|15985.45|15985.45|15968.06|15968.06|0
1589367900000|2020-05-13 11:05:00|15968.34|15968.34|15962.28|15962.28|15969.76|15969.76|15961.97|15961.97|0
1589368200000|2020-05-13 11:10:00|15962.48|15962.48|15963.46|15963.46|15964.56|15964.56|15958.39|15958.39|0
1589368500000|2020-05-13 11:15:00|15963.38|15963.38|15962.08|15962.08|15964.55|15964.55|15961.83|15961.83|0
1589368800000|2020-05-13 11:20:00|15962.19|15962.19|15948.87|15948.87|15964.16|15964.16|15946.21|15946.21|0
1589369100000|2020-05-13 11:25:00|15948.99|15948.99|15953.6|15953.6|15955.23|15955.23|15948.43|15948.43|0
1589369400000|2020-05-13 11:30:00|15953.55|15953.55|15961.72|15961.72|15961.73|15961.73|15951.37|15951.37|0
1589369700000|2020-05-13 11:35:00|15962.01|15962.01|15954.77|15954.77|15966.45|15966.45|15954.58|15954.58|0
1589370000000|2020-05-13 11:40:00|15954.91|15954.91|15958.31|15958.31|15958.39|15958.39|15953.57|15953.57|0
1589370300000|2020-05-13 11:45:00|15958.36|15958.36|15970.72|15970.72|15972.84|15972.84|15958.36|15958.36|0
1589370600000|2020-05-13 11:50:00|15970.55|15970.55|15972.21|15972.21|15973.04|15973.04|15969.66|15969.66|0
1589370900000|2020-05-13 11:55:00|15972.06|15972.06|15983.27|15983.27|15983.42|15983.42|15970.64|15970.64|0
1589371200000|2020-05-13 12:00:00|15983.21|15983.21|15988.1|15988.1|15992.17|15992.17|15983.21|15983.21|0
1589371500000|2020-05-13 12:05:00|15988.03|15988.03|15986.21|15986.21|15988.32|15988.32|15985.07|15985.07|0
1589371800000|2020-05-13 12:10:00|15986.36|15986.36|15997.22|15997.22|15997.36|15997.36|15986.36|15986.36|0
1589372100000|2020-05-13 12:15:00|15997.27|15997.27|16002.73|16002.73|16002.73|16002.73|15996|15996|0
1589372400000|2020-05-13 12:20:00|16002.71|16002.71|15998.86|15998.86|16002.96|16002.96|15998.66|15998.66|0
1589372700000|2020-05-13 12:25:00|15998.78|15998.78|15986.72|15986.72|16000.05|16000.05|15986.48|15986.48|0
1589373000000|2020-05-13 12:30:00|15986.76|15986.76|15979.37|15979.37|15986.76|15986.76|15979.06|15979.06|0
1589373300000|2020-05-13 12:35:00|15979.36|15979.36|15960.14|15960.14|15979.46|15979.46|15956.47|15956.47|0
1589373600000|2020-05-13 12:40:00|15960.21|15960.21|15966.97|15966.97|15967.04|15967.04|15959.28|15959.28|0
1589373900000|2020-05-13 12:45:00|15967|15967|15972.64|15972.64|15976.11|15976.11|15966.67|15966.67|0
1589374200000|2020-05-13 12:50:00|15972.57|15972.57|15982.45|15982.45|15982.5|15982.5|15972.5|15972.5|0
1589374500000|2020-05-13 12:55:00|15982.31|15982.31|15984.49|15984.49|15985.72|15985.72|15981.75|15981.75|0
1589374800000|2020-05-13 13:00:00|15984.45|15984.45|15962.96|15962.96|15984.83|15984.83|15962.96|15962.96|0
1589375100000|2020-05-13 13:05:00|15962.81|15962.81|15944.98|15944.98|15963.93|15963.93|15944.93|15944.93|0
1589375400000|2020-05-13 13:10:00|15945.07|15945.07|15960.43|15960.43|15960.62|15960.62|15944.71|15944.71|0
1589375700000|2020-05-13 13:15:00|15960.5|15960.5|15982.17|15982.17|15982.99|15982.99|15960.5|15960.5|0
1589376000000|2020-05-13 13:20:00|15982.33|15982.33|15982.63|15982.63|15985.37|15985.37|15981.53|15981.53|0
1589376300000|2020-05-13 13:25:00|15982.51|15982.51|15981.75|15981.75|15986.37|15986.37|15979.68|15979.68|0
1589376600000|2020-05-13 13:30:00|15981.64|15981.64|15959.65|15959.65|15982.92|15982.92|15959.65|15959.65|0
1589376900000|2020-05-13 13:35:00|15959.62|15959.62|15933.19|15933.19|15959.62|15959.62|15925.93|15925.93|0
1589377200000|2020-05-13 13:40:00|15933.3|15933.3|15932.65|15932.65|15936.93|15936.93|15927.95|15927.95|0
1589377500000|2020-05-13 13:45:00|15932.62|15932.62|15934.28|15934.28|15934.67|15934.67|15925.9|15925.9|0
1589377800000|2020-05-13 13:50:00|15934.34|15934.34|15936.47|15936.47|15940.47|15940.47|15933.33|15933.33|0
1589378100000|2020-05-13 13:55:00|15936.44|15936.44|15935.63|15935.63|15938.82|15938.82|15926.52|15926.52|0
1589378400000|2020-05-13 14:00:00|15935.4|15935.4|15938.19|15938.19|15947.2|15947.2|15934.31|15934.31|0
1589378700000|2020-05-13 14:05:00|15938.34|15938.34|15939.57|15939.57|15947.6|15947.6|15938.34|15938.34|0
1589379000000|2020-05-13 14:10:00|15939.53|15939.53|15931.99|15931.99|15942.82|15942.82|15931.8|15931.8|0
1589379300000|2020-05-13 14:15:00|15932|15932|15931.04|15931.04|15932.41|15932.41|15927.5|15927.5|0
1589379600000|2020-05-13 14:20:00|15931.08|15931.08|15928.55|15928.55|15933.3|15933.3|15928.46|15928.46|0
1589379900000|2020-05-13 14:25:00|15928.47|15928.47|15947.17|15947.17|15947.31|15947.31|15925.77|15925.77|0
1589380200000|2020-05-13 14:30:00|15947.11|15947.11|15967.87|15967.87|15972.04|15972.04|15946.54|15946.54|0
1589380500000|2020-05-13 14:35:00|15967.88|15967.88|15955.24|15955.24|15968.42|15968.42|15951.51|15951.51|0
1589380800000|2020-05-13 14:40:00|15955.33|15955.33|15938.11|15938.11|15961.5|15961.5|15936.59|15936.59|0
1589381100000|2020-05-13 14:45:00|15937.96|15937.96|15918.28|15918.28|15942.35|15942.35|15916.95|15916.95|0
1589381400000|2020-05-13 14:50:00|15918.17|15918.17|15923.03|15923.03|15925.05|15925.05|15916.31|15916.31|0
1589381700000|2020-05-13 14:55:00|15923.02|15923.02|15914.97|15914.97|15923.12|15923.12|15913.79|15913.79|0
1589382000000|2020-05-13 15:00:00|15915.06|15915.06|15907.38|15907.38|15925.34|15925.34|15907.18|15907.18|0
1589382300000|2020-05-13 15:05:00|15907.51|15907.51|15914.81|15914.81|15927.29|15927.29|15907.51|15907.51|0
1589382600000|2020-05-13 15:10:00|15914.74|15914.74|15930.25|15930.25|15930.28|15930.28|15914.47|15914.47|0
1589382900000|2020-05-13 15:15:00|15930.12|15930.12|15914.81|15914.81|15933.96|15933.96|15914.49|15914.49|0
1589383200000|2020-05-13 15:20:00|15914.84|15914.84|15894.42|15894.42|15917.64|15917.64|15894.42|15894.42|0
1589383500000|2020-05-13 15:25:00|15894.47|15894.47|15902.78|15902.78|15909.47|15909.47|15889.48|15889.48|0
1589440500000|2020-05-14 07:15:00|15681.45|15681.45|15724.86|15724.86|15724.86|15724.86|15679.34|15679.34|0
1589440800000|2020-05-14 07:20:00|15725.17|15725.17|15736.85|15736.85|15740.99|15740.99|15723.53|15723.53|0
1589441100000|2020-05-14 07:25:00|15736.75|15736.75|15673.32|15673.32|15737.15|15737.15|15671.96|15671.96|0
1589441400000|2020-05-14 07:30:00|15673.03|15673.03|15670.61|15670.61|15677.22|15677.22|15652.78|15652.78|0
1589441700000|2020-05-14 07:35:00|15670.28|15670.28|15698.75|15698.75|15698.75|15698.75|15670.28|15670.28|0
1589442000000|2020-05-14 07:40:00|15698.73|15698.73|15682.48|15682.48|15700.87|15700.87|15682.32|15682.32|0
1589442300000|2020-05-14 07:45:00|15682.3|15682.3|15660.25|15660.25|15682.3|15682.3|15660.24|15660.24|0
1589442600000|2020-05-14 07:50:00|15660.14|15660.14|15638.52|15638.52|15660.14|15660.14|15633.23|15633.23|0
1589442900000|2020-05-14 07:55:00|15638.7|15638.7|15641.23|15641.23|15650.01|15650.01|15637.93|15637.93|0
1589443200000|2020-05-14 08:00:00|15640.68|15640.68|15623.88|15623.88|15641.02|15641.02|15611.66|15611.66|0
1589443500000|2020-05-14 08:05:00|15623.95|15623.95|15611.69|15611.69|15625.43|15625.43|15601.12|15601.12|0
1589443800000|2020-05-14 08:10:00|15611.51|15611.51|15603.74|15603.74|15611.64|15611.64|15603.29|15603.29|0
1589444100000|2020-05-14 08:15:00|15603.88|15603.88|15563.23|15563.23|15603.88|15603.88|15563.23|15563.23|0
1589444400000|2020-05-14 08:20:00|15563.18|15563.18|15563.72|15563.72|15571.29|15571.29|15559.96|15559.96|0
1589444700000|2020-05-14 08:25:00|15563.82|15563.82|15552.31|15552.31|15564.26|15564.26|15552.31|15552.31|0
1589445000000|2020-05-14 08:30:00|15552.13|15552.13|15530.63|15530.63|15554.74|15554.74|15527.4|15527.4|0
1589445300000|2020-05-14 08:35:00|15530.29|15530.29|15521.34|15521.34|15532.85|15532.85|15519.58|15519.58|0
1589445600000|2020-05-14 08:40:00|15521.28|15521.28|15488.72|15488.72|15521.33|15521.33|15484.95|15484.95|0
1589445900000|2020-05-14 08:45:00|15488.83|15488.83|15495.04|15495.04|15499.94|15499.94|15486.17|15486.17|0
1589446200000|2020-05-14 08:50:00|15495.09|15495.09|15499.49|15499.49|15500.33|15500.33|15493.03|15493.03|0
1589446500000|2020-05-14 08:55:00|15499.57|15499.57|15493.21|15493.21|15504.07|15504.07|15493.21|15493.21|0
1589446800000|2020-05-14 09:00:00|15492.85|15492.85|15477.94|15477.94|15492.85|15492.85|15473.33|15473.33|0
1589447100000|2020-05-14 09:05:00|15478.1|15478.1|15485.4|15485.4|15490.58|15490.58|15478.03|15478.03|0
1589447400000|2020-05-14 09:10:00|15485.6|15485.6|15474.98|15474.98|15487.16|15487.16|15468.92|15468.92|0
1589447700000|2020-05-14 09:15:00|15475.11|15475.11|15480.08|15480.08|15483.38|15483.38|15474.35|15474.35|0
1589448000000|2020-05-14 09:20:00|15480.05|15480.05|15468.17|15468.17|15480.05|15480.05|15462.92|15462.92|0
1589448300000|2020-05-14 09:25:00|15468.25|15468.25|15472.52|15472.52|15476.77|15476.77|15468.15|15468.15|0
1589448600000|2020-05-14 09:30:00|15472.43|15472.43|15452.78|15452.78|15473.93|15473.93|15450.58|15450.58|0
1589448900000|2020-05-14 09:35:00|15452.68|15452.68|15455.16|15455.16|15456.22|15456.22|15452.54|15452.54|0
1589449200000|2020-05-14 09:40:00|15455.21|15455.21|15449.83|15449.83|15458.97|15458.97|15449.54|15449.54|0
1589449500000|2020-05-14 09:45:00|15449.79|15449.79|15448.66|15448.66|15451.57|15451.57|15448.04|15448.04|0
1589449800000|2020-05-14 09:50:00|15448.26|15448.26|15448.48|15448.48|15455.01|15455.01|15446.84|15446.84|0
1589450100000|2020-05-14 09:55:00|15448.43|15448.43|15449.57|15449.57|15449.63|15449.63|15437.82|15437.82|0
1589450400000|2020-05-14 10:00:00|15449.48|15449.48|15416.61|15416.61|15452.38|15452.38|15415.66|15415.66|0
1589450700000|2020-05-14 10:05:00|15416.71|15416.71|15399.43|15399.43|15418.36|15418.36|15397.11|15397.11|0
1589451000000|2020-05-14 10:10:00|15399.36|15399.36|15378.45|15378.45|15399.46|15399.46|15377.74|15377.74|0
1589451300000|2020-05-14 10:15:00|15378.42|15378.42|15396.96|15396.96|15397.08|15397.08|15378.42|15378.42|0
1589451600000|2020-05-14 10:20:00|15397.01|15397.01|15400.82|15400.82|15403.03|15403.03|15395.34|15395.34|0
1589451900000|2020-05-14 10:25:00|15400.87|15400.87|15405.72|15405.72|15405.72|15405.72|15399.45|15399.45|0
1589452200000|2020-05-14 10:30:00|15405.79|15405.79|15404.06|15404.06|15411.07|15411.07|15403.92|15403.92|0
1589452500000|2020-05-14 10:35:00|15404.1|15404.1|15406.15|15406.15|15406.15|15406.15|15402.03|15402.03|0
1589452800000|2020-05-14 10:40:00|15406.2|15406.2|15375.82|15375.82|15411.67|15411.67|15375.58|15375.58|0
1589453100000|2020-05-14 10:45:00|15375.9|15375.9|15366.34|15366.34|15376.62|15376.62|15362.87|15362.87|0
1589453400000|2020-05-14 10:50:00|15366.43|15366.43|15366.97|15366.97|15369.12|15369.12|15361.11|15361.11|0
1589453700000|2020-05-14 10:55:00|15366.9|15366.9|15368.83|15368.83|15386.81|15386.81|15364.49|15364.49|0
1589454000000|2020-05-14 11:00:00|15368.95|15368.95|15340.61|15340.61|15368.95|15368.95|15332.54|15332.54|0
1589454300000|2020-05-14 11:05:00|15340.56|15340.56|15349.99|15349.99|15350.12|15350.12|15334.92|15334.92|0
1589454600000|2020-05-14 11:10:00|15349.92|15349.92|15348.22|15348.22|15353.38|15353.38|15346.49|15346.49|0
1589454900000|2020-05-14 11:15:00|15348.3|15348.3|15355.11|15355.11|15357.35|15357.35|15347.74|15347.74|0
1589455200000|2020-05-14 11:20:00|15354.91|15354.91|15350.45|15350.45|15354.91|15354.91|15345.88|15345.88|0
1589455500000|2020-05-14 11:25:00|15350.42|15350.42|15346.68|15346.68|15351.24|15351.24|15346.5|15346.5|0
1589455800000|2020-05-14 11:30:00|15346.75|15346.75|15335.32|15335.32|15347|15347|15332.89|15332.89|0
1589456100000|2020-05-14 11:35:00|15335.25|15335.25|15346.02|15346.02|15346.91|15346.91|15334.95|15334.95|0
1589456400000|2020-05-14 11:40:00|15346.08|15346.08|15338.43|15338.43|15347.08|15347.08|15338.03|15338.03|0
1589456700000|2020-05-14 11:45:00|15338.38|15338.38|15345.29|15345.29|15345.54|15345.54|15338.13|15338.13|0
1589457000000|2020-05-14 11:50:00|15345.24|15345.24|15342.45|15342.45|15346.24|15346.24|15339.16|15339.16|0
1589457300000|2020-05-14 11:55:00|15342.51|15342.51|15325.82|15325.82|15342.95|15342.95|15325.04|15325.04|0
1589457600000|2020-05-14 12:00:00|15325.76|15325.76|15323.56|15323.56|15330.25|15330.25|15323.17|15323.17|0
1589457900000|2020-05-14 12:05:00|15323.47|15323.47|15313.5|15313.5|15323.47|15323.47|15312.69|15312.69|0
1589458200000|2020-05-14 12:10:00|15313.52|15313.52|15306.45|15306.45|15313.71|15313.71|15306.16|15306.16|0
1589458500000|2020-05-14 12:15:00|15306.56|15306.56|15295.1|15295.1|15307.44|15307.44|15294.62|15294.62|0
1589458800000|2020-05-14 12:20:00|15295|15295|15269.86|15269.86|15295|15295|15268.1|15268.1|0
1589459100000|2020-05-14 12:25:00|15269.9|15269.9|15278.21|15278.21|15279.19|15279.19|15269.16|15269.16|0
1589459400000|2020-05-14 12:30:00|15278.23|15278.23|15255.07|15255.07|15285.61|15285.61|15254.6|15254.6|0
1589459700000|2020-05-14 12:35:00|15255.11|15255.11|15250.85|15250.85|15255.93|15255.93|15250.49|15250.49|0
1589460000000|2020-05-14 12:40:00|15250.73|15250.73|15251.62|15251.62|15256.81|15256.81|15250.7|15250.7|0
1589460300000|2020-05-14 12:45:00|15251.69|15251.69|15254.88|15254.88|15262.06|15262.06|15250.98|15250.98|0
1589460600000|2020-05-14 12:50:00|15254.82|15254.82|15259.82|15259.82|15260.04|15260.04|15253.37|15253.37|0
1589460900000|2020-05-14 12:55:00|15259.91|15259.91|15264.76|15264.76|15266.09|15266.09|15259.85|15259.85|0
1589461200000|2020-05-14 13:00:00|15264.96|15264.96|15264.04|15264.04|15270.14|15270.14|15243.42|15243.42|0
1589461500000|2020-05-14 13:05:00|15263.99|15263.99|15285.8|15285.8|15285.8|15285.8|15263.99|15263.99|0
1589461800000|2020-05-14 13:10:00|15286.14|15286.14|15283.34|15283.34|15287.69|15287.69|15283.21|15283.21|0
1589462100000|2020-05-14 13:15:00|15283.36|15283.36|15274.4|15274.4|15284.22|15284.22|15274.4|15274.4|0
1589462400000|2020-05-14 13:20:00|15274.33|15274.33|15284.53|15284.53|15284.53|15284.53|15273.56|15273.56|0
1589462700000|2020-05-14 13:25:00|15284.61|15284.61|15280.7|15280.7|15293.08|15293.08|15280.68|15280.68|0
1589463000000|2020-05-14 13:30:00|15280.76|15280.76|15282.17|15282.17|15293.83|15293.83|15276.87|15276.87|0
1589463300000|2020-05-14 13:35:00|15281.83|15281.83|15272.84|15272.84|15286.05|15286.05|15272.16|15272.16|0
1589463600000|2020-05-14 13:40:00|15272.86|15272.86|15263.23|15263.23|15273.02|15273.02|15261.92|15261.92|0
1589463900000|2020-05-14 13:45:00|15263.41|15263.41|15249.44|15249.44|15272.51|15272.51|15249.4|15249.4|0
1589464200000|2020-05-14 13:50:00|15249.5|15249.5|15214.96|15214.96|15250.01|15250.01|15214.84|15214.84|0
1589464500000|2020-05-14 13:55:00|15215.13|15215.13|15208.04|15208.04|15216.69|15216.69|15204.69|15204.69|0
1589464800000|2020-05-14 14:00:00|15208.18|15208.18|15195.23|15195.23|15209.44|15209.44|15194.24|15194.24|0
1589465100000|2020-05-14 14:05:00|15195.16|15195.16|15231.13|15231.13|15231.2|15231.2|15195.07|15195.07|0
1589465400000|2020-05-14 14:10:00|15231.17|15231.17|15246.77|15246.77|15250.65|15250.65|15230.86|15230.86|0
1589465700000|2020-05-14 14:15:00|15246.61|15246.61|15236.87|15236.87|15251.08|15251.08|15230.29|15230.29|0
1589466000000|2020-05-14 14:20:00|15236.92|15236.92|15248.96|15248.96|15249.1|15249.1|15231.73|15231.73|0
1589466300000|2020-05-14 14:25:00|15249.03|15249.03|15247.87|15247.87|15262.02|15262.02|15247.85|15247.85|0
1589466600000|2020-05-14 14:30:00|15247.9|15247.9|15262.69|15262.69|15263.3|15263.3|15246.34|15246.34|0
1589466900000|2020-05-14 14:35:00|15262.83|15262.83|15291.44|15291.44|15297.55|15297.55|15262.83|15262.83|0
1589467200000|2020-05-14 14:40:00|15291.61|15291.61|15298.86|15298.86|15300.78|15300.78|15290.13|15290.13|0
1589467500000|2020-05-14 14:45:00|15298.46|15298.46|15335.23|15335.23|15335.23|15335.23|15298.46|15298.46|0
1589467800000|2020-05-14 14:50:00|15335.14|15335.14|15388.99|15388.99|15389.48|15389.48|15335.14|15335.14|0
1589468100000|2020-05-14 14:55:00|15389.15|15389.15|15382.24|15382.24|15389.43|15389.43|15362.38|15362.38|0
1589468400000|2020-05-14 15:00:00|15382.3|15382.3|15412.51|15412.51|15412.51|15412.51|15382.25|15382.25|0
1589468700000|2020-05-14 15:05:00|15412.73|15412.73|15471.7|15471.7|15475.14|15475.14|15412.47|15412.47|0
1589469000000|2020-05-14 15:10:00|15471.63|15471.63|15456.21|15456.21|15472.89|15472.89|15456.21|15456.21|0
1589469300000|2020-05-14 15:15:00|15456.12|15456.12|15471.73|15471.73|15480.78|15480.78|15452.28|15452.28|0
1589469600000|2020-05-14 15:20:00|15471.71|15471.71|15443.21|15443.21|15471.91|15471.91|15443.21|15443.21|0
1589469900000|2020-05-14 15:25:00|15443.08|15443.08|15430.28|15430.28|15446.9|15446.9|15428.12|15428.12|0
1589526900000|2020-05-15 07:15:00|15702.02|15702.02|15657.55|15657.55|15702.25|15702.25|15654.08|15654.08|0
1589527200000|2020-05-15 07:20:00|15657.03|15657.03|15618.87|15618.87|15657.03|15657.03|15617.83|15617.83|0
1589527500000|2020-05-15 07:25:00|15618.33|15618.33|15618.95|15618.95|15625.71|15625.71|15616.73|15616.73|0
1589527800000|2020-05-15 07:30:00|15618.74|15618.74|15596.37|15596.37|15618.95|15618.95|15590.7|15590.7|0
1589528100000|2020-05-15 07:35:00|15596.53|15596.53|15555.47|15555.47|15596.53|15596.53|15533.19|15533.19|0
1589528400000|2020-05-15 07:40:00|15555.41|15555.41|15563.25|15563.25|15566.88|15566.88|15555.41|15555.41|0
1589528700000|2020-05-15 07:45:00|15563.3|15563.3|15571.15|15571.15|15576.29|15576.29|15563.3|15563.3|0
1589529000000|2020-05-15 07:50:00|15571.19|15571.19|15620.87|15620.87|15620.96|15620.96|15571.19|15571.19|0
1589529300000|2020-05-15 07:55:00|15620.81|15620.81|15625.85|15625.85|15638.47|15638.47|15620.81|15620.81|0
1589529600000|2020-05-15 08:00:00|15625.95|15625.95|15593.91|15593.91|15625.95|15625.95|15584.32|15584.32|0
1589529900000|2020-05-15 08:05:00|15594|15594|15547.85|15547.85|15598.36|15598.36|15547.6|15547.6|0
1589530200000|2020-05-15 08:10:00|15546.92|15546.92|15561.9|15561.9|15561.9|15561.9|15546.77|15546.77|0
1589530500000|2020-05-15 08:15:00|15561.86|15561.86|15568.9|15568.9|15568.9|15568.9|15561.33|15561.33|0
1589530800000|2020-05-15 08:20:00|15568.7|15568.7|15540.16|15540.16|15574.22|15574.22|15539.22|15539.22|0
1589531100000|2020-05-15 08:25:00|15540.08|15540.08|15564.54|15564.54|15568.8|15568.8|15539.73|15539.73|0
1589531400000|2020-05-15 08:30:00|15564.39|15564.39|15570.94|15570.94|15574|15574|15564.18|15564.18|0
1589531700000|2020-05-15 08:35:00|15570.9|15570.9|15573.96|15573.96|15579.65|15579.65|15570.73|15570.73|0
1589532000000|2020-05-15 08:40:00|15574.08|15574.08|15578.88|15578.88|15579.74|15579.74|15571.76|15571.76|0
1589532300000|2020-05-15 08:45:00|15578.81|15578.81|15590.54|15590.54|15590.61|15590.61|15568.67|15568.67|0
1589532600000|2020-05-15 08:50:00|15590.49|15590.49|15607.48|15607.48|15607.86|15607.86|15589.91|15589.91|0
1589532900000|2020-05-15 08:55:00|15607.62|15607.62|15622.01|15622.01|15622.01|15622.01|15607.27|15607.27|0
1589533200000|2020-05-15 09:00:00|15621.94|15621.94|15639.97|15639.97|15640.19|15640.19|15621.94|15621.94|0
1589533500000|2020-05-15 09:05:00|15639.92|15639.92|15688.61|15688.61|15689.52|15689.52|15639.69|15639.69|0
1589533800000|2020-05-15 09:10:00|15688.65|15688.65|15689.03|15689.03|15695.62|15695.62|15686.63|15686.63|0
1589534100000|2020-05-15 09:15:00|15688.99|15688.99|15688.69|15688.69|15689.85|15689.85|15683.22|15683.22|0
1589534400000|2020-05-15 09:20:00|15688.71|15688.71|15687.63|15687.63|15692.02|15692.02|15685.25|15685.25|0
1589534700000|2020-05-15 09:25:00|15687.67|15687.67|15699.19|15699.19|15699.19|15699.19|15687.67|15687.67|0
1589535000000|2020-05-15 09:30:00|15699.29|15699.29|15701.33|15701.33|15702.95|15702.95|15698.08|15698.08|0
1589535300000|2020-05-15 09:35:00|15701.22|15701.22|15695.12|15695.12|15705.8|15705.8|15692.3|15692.3|0
1589535600000|2020-05-15 09:40:00|15695.21|15695.21|15672.42|15672.42|15696.36|15696.36|15671.83|15671.83|0
1589535900000|2020-05-15 09:45:00|15672.41|15672.41|15687.1|15687.1|15693.64|15693.64|15671.63|15671.63|0
1589536200000|2020-05-15 09:50:00|15686.98|15686.98|15681.72|15681.72|15691.18|15691.18|15681.07|15681.07|0
1589536500000|2020-05-15 09:55:00|15682|15682|15684.7|15684.7|15685.24|15685.24|15677.43|15677.43|0
1589536800000|2020-05-15 10:00:00|15684.64|15684.64|15670.72|15670.72|15685.18|15685.18|15670.4|15670.4|0
1589537100000|2020-05-15 10:05:00|15670.85|15670.85|15677.08|15677.08|15677.17|15677.17|15669.16|15669.16|0
1589537400000|2020-05-15 10:10:00|15677.03|15677.03|15677.65|15677.65|15679.33|15679.33|15676.27|15676.27|0
1589537700000|2020-05-15 10:15:00|15677.74|15677.74|15678.33|15678.33|15683.44|15683.44|15677.32|15677.32|0
1589538000000|2020-05-15 10:20:00|15678.31|15678.31|15671.08|15671.08|15678.63|15678.63|15670.71|15670.71|0
1589538300000|2020-05-15 10:25:00|15671.03|15671.03|15662.72|15662.72|15672.49|15672.49|15662.72|15662.72|0
1589538600000|2020-05-15 10:30:00|15662.61|15662.61|15622.52|15622.52|15662.67|15662.67|15622.52|15622.52|0
1589538900000|2020-05-15 10:35:00|15622.49|15622.49|15602.91|15602.91|15622.49|15622.49|15602.91|15602.91|0
1589539200000|2020-05-15 10:40:00|15602.51|15602.51|15609.49|15609.49|15609.73|15609.73|15595.51|15595.51|0
1589539500000|2020-05-15 10:45:00|15609.51|15609.51|15614.59|15614.59|15616.19|15616.19|15606.49|15606.49|0
1589539800000|2020-05-15 10:50:00|15614.53|15614.53|15604.52|15604.52|15614.88|15614.88|15603.83|15603.83|0
1589540100000|2020-05-15 10:55:00|15604.47|15604.47|15574.88|15574.88|15605.22|15605.22|15574.7|15574.7|0
1589540400000|2020-05-15 11:00:00|15572.51|15572.51|15529.36|15529.36|15572.64|15572.64|15529.36|15529.36|0
1589540700000|2020-05-15 11:05:00|15529.57|15529.57|15504.9|15504.9|15529.63|15529.63|15504.5|15504.5|0
1589541000000|2020-05-15 11:10:00|15504.83|15504.83|15525.75|15525.75|15526.43|15526.43|15504.83|15504.83|0
1589541300000|2020-05-15 11:15:00|15525.9|15525.9|15524.74|15524.74|15528.84|15528.84|15524.01|15524.01|0
1589541600000|2020-05-15 11:20:00|15524.76|15524.76|15533.4|15533.4|15533.4|15533.4|15516.83|15516.83|0
1589541900000|2020-05-15 11:25:00|15533.35|15533.35|15546.65|15546.65|15546.93|15546.93|15533.19|15533.19|0
1589542200000|2020-05-15 11:30:00|15546.88|15546.88|15542.05|15542.05|15552.13|15552.13|15541.97|15541.97|0
1589542500000|2020-05-15 11:35:00|15542.14|15542.14|15530.65|15530.65|15544.07|15544.07|15530.65|15530.65|0
1589542800000|2020-05-15 11:40:00|15530.56|15530.56|15523.67|15523.67|15530.89|15530.89|15522.5|15522.5|0
1589543100000|2020-05-15 11:45:00|15523.64|15523.64|15535.26|15535.26|15535.65|15535.65|15523.6|15523.6|0
1589543400000|2020-05-15 11:50:00|15535.2|15535.2|15536.1|15536.1|15541.72|15541.72|15532.65|15532.65|0
1589543700000|2020-05-15 11:55:00|15536.05|15536.05|15536.27|15536.27|15537.21|15537.21|15530.07|15530.07|0
1589544000000|2020-05-15 12:00:00|15535.81|15535.81|15530.14|15530.14|15537.28|15537.28|15529.98|15529.98|0
1589544300000|2020-05-15 12:05:00|15530.12|15530.12|15555.31|15555.31|15555.47|15555.47|15529.25|15529.25|0
1589544600000|2020-05-15 12:10:00|15555.36|15555.36|15558.68|15558.68|15558.79|15558.79|15553.52|15553.52|0
1589544900000|2020-05-15 12:15:00|15558.81|15558.81|15572.77|15572.77|15573.7|15573.7|15558.81|15558.81|0
1589545200000|2020-05-15 12:20:00|15572.84|15572.84|15576.98|15576.98|15581.01|15581.01|15572.84|15572.84|0
1589545500000|2020-05-15 12:25:00|15577|15577|15576.58|15576.58|15577.18|15577.18|15573.14|15573.14|0
1589545800000|2020-05-15 12:30:00|15576.59|15576.59|15555.1|15555.1|15576.59|15576.59|15554.03|15554.03|0
1589546100000|2020-05-15 12:35:00|15554.94|15554.94|15563.33|15563.33|15563.6|15563.6|15550.35|15550.35|0
1589546400000|2020-05-15 12:40:00|15562.87|15562.87|15569.84|15569.84|15571.46|15571.46|15562.41|15562.41|0
1589546700000|2020-05-15 12:45:00|15569.9|15569.9|15575.98|15575.98|15576.52|15576.52|15569.9|15569.9|0
1589547000000|2020-05-15 12:50:00|15576.13|15576.13|15591.28|15591.28|15591.28|15591.28|15575.36|15575.36|0
1589547300000|2020-05-15 12:55:00|15591.34|15591.34|15593.47|15593.47|15597.53|15597.53|15590.81|15590.81|0
1589547600000|2020-05-15 13:00:00|15593.64|15593.64|15589.55|15589.55|15596.83|15596.83|15589.55|15589.55|0
1589547900000|2020-05-15 13:05:00|15589.4|15589.4|15589.38|15589.38|15592.15|15592.15|15587.45|15587.45|0
1589548200000|2020-05-15 13:10:00|15589.28|15589.28|15592.97|15592.97|15593.27|15593.27|15587.91|15587.91|0
1589548500000|2020-05-15 13:15:00|15593.07|15593.07|15608.93|15608.93|15609.17|15609.17|15591.9|15591.9|0
1589548800000|2020-05-15 13:20:00|15609|15609|15624.03|15624.03|15624.74|15624.74|15609|15609|0
1589549100000|2020-05-15 13:25:00|15624.09|15624.09|15618.08|15618.08|15626.1|15626.1|15617|15617|0
1589549400000|2020-05-15 13:30:00|15618.02|15618.02|15611.34|15611.34|15639.27|15639.27|15611.34|15611.34|0
1589549700000|2020-05-15 13:35:00|15611.41|15611.41|15628.62|15628.62|15628.62|15628.62|15595.62|15595.62|0
1589550000000|2020-05-15 13:40:00|15628.75|15628.75|15639.13|15639.13|15639.13|15639.13|15627.35|15627.35|0
1589550300000|2020-05-15 13:45:00|15638.99|15638.99|15642.92|15642.92|15643.37|15643.37|15634.91|15634.91|0
1589550600000|2020-05-15 13:50:00|15643.06|15643.06|15682.5|15682.5|15683.62|15683.62|15642.79|15642.79|0
1589550900000|2020-05-15 13:55:00|15682.41|15682.41|15669.42|15669.42|15682.94|15682.94|15669.33|15669.33|0
1589551200000|2020-05-15 14:00:00|15669.46|15669.46|15648.49|15648.49|15670.01|15670.01|15648.49|15648.49|0
1589551500000|2020-05-15 14:05:00|15648.31|15648.31|15651.11|15651.11|15651.11|15651.11|15644.96|15644.96|0
1589551800000|2020-05-15 14:10:00|15651.02|15651.02|15670.72|15670.72|15673.23|15673.23|15650.46|15650.46|0
1589552100000|2020-05-15 14:15:00|15670.96|15670.96|15676.27|15676.27|15683.06|15683.06|15670.84|15670.84|0
1589552400000|2020-05-15 14:20:00|15676.21|15676.21|15673.16|15673.16|15680.07|15680.07|15673.09|15673.09|0
1589552700000|2020-05-15 14:25:00|15672.77|15672.77|15684.05|15684.05|15688.44|15688.44|15671.97|15671.97|0
1589553000000|2020-05-15 14:30:00|15684.01|15684.01|15688.93|15688.93|15690.68|15690.68|15681.26|15681.26|0
1589553300000|2020-05-15 14:35:00|15688.94|15688.94|15690.55|15690.55|15695.78|15695.78|15681.51|15681.51|0
1589553600000|2020-05-15 14:40:00|15690.32|15690.32|15689.72|15689.72|15693.31|15693.31|15685.85|15685.85|0
1589553900000|2020-05-15 14:45:00|15689.5|15689.5|15679.52|15679.52|15689.5|15689.5|15677.64|15677.64|0
1589554200000|2020-05-15 14:50:00|15679.57|15679.57|15648.26|15648.26|15679.95|15679.95|15648.01|15648.01|0
1589554500000|2020-05-15 14:55:00|15648.37|15648.37|15653.56|15653.56|15657.46|15657.46|15636.71|15636.71|0
1589554800000|2020-05-15 15:00:00|15653.67|15653.67|15634|15634|15653.67|15653.67|15632.8|15632.8|0
1589555100000|2020-05-15 15:05:00|15633.98|15633.98|15644.7|15644.7|15644.7|15644.7|15633.27|15633.27|0
1589555400000|2020-05-15 15:10:00|15644.81|15644.81|15637.55|15637.55|15646.04|15646.04|15633.96|15633.96|0
1589555700000|2020-05-15 15:15:00|15637.48|15637.48|15643.2|15643.2|15643.37|15643.37|15633.33|15633.33|0
1589556000000|2020-05-15 15:20:00|15643.06|15643.06|15654.76|15654.76|15654.83|15654.83|15634.71|15634.71|0
1589556300000|2020-05-15 15:25:00|15654.72|15654.72|15664.35|15664.35|15665.43|15665.43|15635.25|15635.25|0
1589786100000|2020-05-18 07:15:00|16018.56|16018.56|16026.93|16026.93|16043.44|16043.44|16016.96|16016.96|0
1589786400000|2020-05-18 07:20:00|16027.14|16027.14|16027.05|16027.05|16027.65|16027.65|16018.83|16018.83|0
1589786700000|2020-05-18 07:25:00|16027.02|16027.02|16027.5|16027.5|16032.11|16032.11|16024.17|16024.17|0
1589787000000|2020-05-18 07:30:00|16027.18|16027.18|16025.37|16025.37|16030.68|16030.68|16019.49|16019.49|0
1589787300000|2020-05-18 07:35:00|16025.3|16025.3|15997.4|15997.4|16026.15|16026.15|15995.93|15995.93|0
1589787600000|2020-05-18 07:40:00|15997.35|15997.35|16002.34|16002.34|16005.89|16005.89|15990.71|15990.71|0
1589787900000|2020-05-18 07:45:00|16001.93|16001.93|16006.57|16006.57|16012.59|16012.59|16001.72|16001.72|0
1589788200000|2020-05-18 07:50:00|16006.55|16006.55|15983.27|15983.27|16006.55|16006.55|15982.8|15982.8|0
1589788500000|2020-05-18 07:55:00|15983.1|15983.1|16013.23|16013.23|16013.23|16013.23|15983.1|15983.1|0
1589788800000|2020-05-18 08:00:00|16013.48|16013.48|16069.19|16069.19|16069.19|16069.19|16013.3|16013.3|0
1589789100000|2020-05-18 08:05:00|16069.13|16069.13|16073.16|16073.16|16078.33|16078.33|16069.13|16069.13|0
1589789400000|2020-05-18 08:10:00|16073.3|16073.3|16048.47|16048.47|16073.3|16073.3|16046.79|16046.79|0
1589789700000|2020-05-18 08:15:00|16048.03|16048.03|16068.22|16068.22|16069.04|16069.04|16047.77|16047.77|0
1589790000000|2020-05-18 08:20:00|16068.73|16068.73|16083.64|16083.64|16084.85|16084.85|16068.73|16068.73|0
1589790300000|2020-05-18 08:25:00|16083.6|16083.6|16094.9|16094.9|16096.56|16096.56|16082.95|16082.95|0
1589790600000|2020-05-18 08:30:00|16095.04|16095.04|16094.36|16094.36|16108.21|16108.21|16094.14|16094.14|0
1589790900000|2020-05-18 08:35:00|16093.86|16093.86|16105.02|16105.02|16108.96|16108.96|16092.64|16092.64|0
1589791200000|2020-05-18 08:40:00|16105.1|16105.1|16104.3|16104.3|16113.13|16113.13|16100.12|16100.12|0
1589791500000|2020-05-18 08:45:00|16103.8|16103.8|16093.3|16093.3|16105.13|16105.13|16092.83|16092.83|0
1589791800000|2020-05-18 08:50:00|16093.37|16093.37|16077.6|16077.6|16093.38|16093.38|16077.07|16077.07|0
1589792100000|2020-05-18 08:55:00|16077.55|16077.55|16071.27|16071.27|16079.63|16079.63|16067.62|16067.62|0
1589792400000|2020-05-18 09:00:00|16071.39|16071.39|16065.36|16065.36|16078.05|16078.05|16065.05|16065.05|0
1589792700000|2020-05-18 09:05:00|16065.28|16065.28|16060.96|16060.96|16067.06|16067.06|16058.38|16058.38|0
1589793000000|2020-05-18 09:10:00|16061.04|16061.04|16065.14|16065.14|16065.93|16065.93|16060.94|16060.94|0
1589793300000|2020-05-18 09:15:00|16065.17|16065.17|16055.64|16055.64|16065.5|16065.5|16055.64|16055.64|0
1589793600000|2020-05-18 09:20:00|16055.69|16055.69|16057.23|16057.23|16059.31|16059.31|16054.31|16054.31|0
1589793900000|2020-05-18 09:25:00|16056.83|16056.83|16049.59|16049.59|16058.62|16058.62|16049.52|16049.52|0
1589794200000|2020-05-18 09:30:00|16049.6|16049.6|16044.17|16044.17|16049.67|16049.67|16043.9|16043.9|0
1589794500000|2020-05-18 09:35:00|16044.47|16044.47|16043.52|16043.52|16044.62|16044.62|16035.36|16035.36|0
1589794800000|2020-05-18 09:40:00|16043.45|16043.45|16049.42|16049.42|16049.46|16049.46|16043.45|16043.45|0
1589795100000|2020-05-18 09:45:00|16049.59|16049.59|16056.23|16056.23|16056.41|16056.41|16049.58|16049.58|0
1589795400000|2020-05-18 09:50:00|16056.2|16056.2|16056.21|16056.21|16058.64|16058.64|16053.22|16053.22|0
1589795700000|2020-05-18 09:55:00|16056.26|16056.26|16045.01|16045.01|16057.12|16057.12|16044.85|16044.85|0
1589796000000|2020-05-18 10:00:00|16045.08|16045.08|16039.49|16039.49|16046.11|16046.11|16039.28|16039.28|0
1589796300000|2020-05-18 10:05:00|16039.38|16039.38|16044.56|16044.56|16045.12|16045.12|16039.35|16039.35|0
1589796600000|2020-05-18 10:10:00|16044.65|16044.65|16051.74|16051.74|16052.23|16052.23|16044.65|16044.65|0
1589796900000|2020-05-18 10:15:00|16051.78|16051.78|16055.18|16055.18|16059.43|16059.43|16051.47|16051.47|0
1589797200000|2020-05-18 10:20:00|16055.23|16055.23|16050.35|16050.35|16055.23|16055.23|16048.97|16048.97|0
1589797500000|2020-05-18 10:25:00|16050.31|16050.31|16053.18|16053.18|16053.48|16053.48|16049.25|16049.25|0
1589797800000|2020-05-18 10:30:00|16053.1|16053.1|16057.6|16057.6|16057.71|16057.71|16053.1|16053.1|0
1589798100000|2020-05-18 10:35:00|16057.69|16057.69|16061.97|16061.97|16061.97|16061.97|16057.69|16057.69|0
1589798400000|2020-05-18 10:40:00|16061.89|16061.89|16059.42|16059.42|16071.06|16071.06|16059.42|16059.42|0
1589798700000|2020-05-18 10:45:00|16059.21|16059.21|16056.12|16056.12|16059.21|16059.21|16049.85|16049.85|0
1589799000000|2020-05-18 10:50:00|16056.28|16056.28|16067.92|16067.92|16068.16|16068.16|16056.25|16056.25|0
1589799300000|2020-05-18 10:55:00|16067.95|16067.95|16076.94|16076.94|16076.94|16076.94|16064.42|16064.42|0
1589799600000|2020-05-18 11:00:00|16077.07|16077.07|16075.78|16075.78|16083.34|16083.34|16073.86|16073.86|0
1589799900000|2020-05-18 11:05:00|16075.84|16075.84|16068.66|16068.66|16075.84|16075.84|16067.51|16067.51|0
1589800200000|2020-05-18 11:10:00|16068.86|16068.86|16075.03|16075.03|16075.09|16075.09|16067.74|16067.74|0
1589800500000|2020-05-18 11:15:00|16075.06|16075.06|16074.29|16074.29|16075.79|16075.79|16073.11|16073.11|0
1589800800000|2020-05-18 11:20:00|16074.15|16074.15|16065.4|16065.4|16074.24|16074.24|16065.4|16065.4|0
1589801100000|2020-05-18 11:25:00|16065.28|16065.28|16058.09|16058.09|16065.55|16065.55|16057.57|16057.57|0
1589801400000|2020-05-18 11:30:00|16058.18|16058.18|16038.88|16038.88|16061.25|16061.25|16038.76|16038.76|0
1589801700000|2020-05-18 11:35:00|16038.78|16038.78|16038.29|16038.29|16039.38|16039.38|16034.53|16034.53|0
1589802000000|2020-05-18 11:40:00|16038.38|16038.38|16058.91|16058.91|16059.09|16059.09|16038.06|16038.06|0
1589802300000|2020-05-18 11:45:00|16058.82|16058.82|16080.12|16080.12|16080.12|16080.12|16058.82|16058.82|0
1589802600000|2020-05-18 11:50:00|16080.28|16080.28|16084.64|16084.64|16091.37|16091.37|16079.99|16079.99|0
1589802900000|2020-05-18 11:55:00|16084.57|16084.57|16075.47|16075.47|16084.57|16084.57|16070.02|16070.02|0
1589803200000|2020-05-18 12:00:00|16075.29|16075.29|16092.26|16092.26|16092.85|16092.85|16075.29|16075.29|0
1589803500000|2020-05-18 12:05:00|16092.24|16092.24|16095.59|16095.59|16099.95|16099.95|16092.06|16092.06|0
1589803800000|2020-05-18 12:10:00|16095.63|16095.63|16107.25|16107.25|16107.58|16107.58|16095.63|16095.63|0
1589804100000|2020-05-18 12:15:00|16107.1|16107.1|16112.14|16112.14|16112.47|16112.47|16107.04|16107.04|0
1589804400000|2020-05-18 12:20:00|16112.13|16112.13|16129.24|16129.24|16129.59|16129.59|16110.66|16110.66|0
1589804700000|2020-05-18 12:25:00|16129.83|16129.83|16125.65|16125.65|16130.53|16130.53|16125.1|16125.1|0
1589805000000|2020-05-18 12:30:00|16125.78|16125.78|16108.45|16108.45|16125.86|16125.86|16108.45|16108.45|0
1589805300000|2020-05-18 12:35:00|16108.34|16108.34|16102.08|16102.08|16108.62|16108.62|16099.05|16099.05|0
1589805600000|2020-05-18 12:40:00|16102.09|16102.09|16111.43|16111.43|16112.47|16112.47|16102.05|16102.05|0
1589805900000|2020-05-18 12:45:00|16111.48|16111.48|16103.96|16103.96|16116.09|16116.09|16103.83|16103.83|0
1589806200000|2020-05-18 12:50:00|16104.03|16104.03|16111.97|16111.97|16114.07|16114.07|16103.2|16103.2|0
1589806500000|2020-05-18 12:55:00|16111.91|16111.91|16121.71|16121.71|16122.34|16122.34|16110.26|16110.26|0
1589806800000|2020-05-18 13:00:00|16121.76|16121.76|16115.2|16115.2|16129.54|16129.54|16115.2|16115.2|0
1589807100000|2020-05-18 13:05:00|16115.23|16115.23|16098.63|16098.63|16115.9|16115.9|16098.63|16098.63|0
1589807400000|2020-05-18 13:10:00|16098.68|16098.68|16092.64|16092.64|16098.68|16098.68|16091.51|16091.51|0
1589807700000|2020-05-18 13:15:00|16092.69|16092.69|16095.39|16095.39|16102.64|16102.64|16092.69|16092.69|0
1589808000000|2020-05-18 13:20:00|16095.32|16095.32|16083.08|16083.08|16095.43|16095.43|16082.18|16082.18|0
1589808300000|2020-05-18 13:25:00|16083.16|16083.16|16080.25|16080.25|16084.59|16084.59|16077.01|16077.01|0
1589808600000|2020-05-18 13:30:00|16080.27|16080.27|16102.67|16102.67|16102.72|16102.72|16079.82|16079.82|0
1589808900000|2020-05-18 13:35:00|16102.63|16102.63|16121.58|16121.58|16122.71|16122.71|16101.41|16101.41|0
1589809200000|2020-05-18 13:40:00|16121.42|16121.42|16107.99|16107.99|16129.6|16129.6|16107.67|16107.67|0
1589809500000|2020-05-18 13:45:00|16107.95|16107.95|16100.83|16100.83|16110.88|16110.88|16100.71|16100.71|0
1589809800000|2020-05-18 13:50:00|16100.78|16100.78|16091.01|16091.01|16101.74|16101.74|16090.63|16090.63|0
1589810100000|2020-05-18 13:55:00|16090.87|16090.87|16099.27|16099.27|16101.71|16101.71|16088.55|16088.55|0
1589810400000|2020-05-18 14:00:00|16099.38|16099.38|16103.51|16103.51|16106.37|16106.37|16099.37|16099.37|0
1589810700000|2020-05-18 14:05:00|16103.45|16103.45|16109.49|16109.49|16109.74|16109.74|16100.64|16100.64|0
1589811000000|2020-05-18 14:10:00|16109.7|16109.7|16097.53|16097.53|16110.68|16110.68|16097.53|16097.53|0
1589811300000|2020-05-18 14:15:00|16097.47|16097.47|16098.97|16098.97|16101.35|16101.35|16092.84|16092.84|0
1589811600000|2020-05-18 14:20:00|16099.04|16099.04|16084.43|16084.43|16102.18|16102.18|16084.14|16084.14|0
1589811900000|2020-05-18 14:25:00|16084.39|16084.39|16074.32|16074.32|16085.32|16085.32|16074.32|16074.32|0
1589812200000|2020-05-18 14:30:00|16074.42|16074.42|16086.16|16086.16|16086.33|16086.33|16073.16|16073.16|0
1589812500000|2020-05-18 14:35:00|16086.06|16086.06|16092.2|16092.2|16092.54|16092.54|16082.66|16082.66|0
1589812800000|2020-05-18 14:40:00|16092.18|16092.18|16102.25|16102.25|16103.49|16103.49|16092.18|16092.18|0
1589813100000|2020-05-18 14:45:00|16102.14|16102.14|16108.63|16108.63|16109.77|16109.77|16100.81|16100.81|0
1589813400000|2020-05-18 14:50:00|16108.33|16108.33|16110.14|16110.14|16112.23|16112.23|16107.84|16107.84|0
1589813700000|2020-05-18 14:55:00|16110.19|16110.19|16117.54|16117.54|16117.98|16117.98|16109.55|16109.55|0
1589814000000|2020-05-18 15:00:00|16117.5|16117.5|16115.84|16115.84|16118.72|16118.72|16111.53|16111.53|0
1589814300000|2020-05-18 15:05:00|16116.02|16116.02|16125.73|16125.73|16126.43|16126.43|16114.03|16114.03|0
1589814600000|2020-05-18 15:10:00|16125.85|16125.85|16148.43|16148.43|16148.43|16148.43|16124.92|16124.92|0
1589814900000|2020-05-18 15:15:00|16148.64|16148.64|16183.83|16183.83|16184.1|16184.1|16147.09|16147.09|0
1589815200000|2020-05-18 15:20:00|16183.88|16183.88|16208.1|16208.1|16210.16|16210.16|16183.76|16183.76|0
1589815500000|2020-05-18 15:25:00|16208.18|16208.18|16222.4|16222.4|16222.4|16222.4|16207.29|16207.29|0
1589872500000|2020-05-19 07:15:00|16452.89|16452.89|16464.24|16464.24|16469.95|16469.95|16451.22|16451.22|0
1589872800000|2020-05-19 07:20:00|16464.38|16464.38|16448.78|16448.78|16469.17|16469.17|16448.04|16448.04|0
1589873100000|2020-05-19 07:25:00|16448.88|16448.88|16427.51|16427.51|16448.88|16448.88|16427.5|16427.5|0
1589873400000|2020-05-19 07:30:00|16427.65|16427.65|16387.45|16387.45|16428.04|16428.04|16387.42|16387.42|0
1589873700000|2020-05-19 07:35:00|16386.75|16386.75|16385.04|16385.04|16386.75|16386.75|16360.46|16360.46|0
1589874000000|2020-05-19 07:40:00|16385.16|16385.16|16392.87|16392.87|16394.12|16394.12|16375.04|16375.04|0
1589874300000|2020-05-19 07:45:00|16392.93|16392.93|16390.84|16390.84|16398.88|16398.88|16383.53|16383.53|0
1589874600000|2020-05-19 07:50:00|16391.22|16391.22|16368.72|16368.72|16400.55|16400.55|16366.31|16366.31|0
1589874900000|2020-05-19 07:55:00|16368.78|16368.78|16373.44|16373.44|16379.47|16379.47|16367.41|16367.41|0
1589875200000|2020-05-19 08:00:00|16373.66|16373.66|16367.19|16367.19|16388.74|16388.74|16367.19|16367.19|0
1589875500000|2020-05-19 08:05:00|16367.15|16367.15|16342.13|16342.13|16367.85|16367.85|16338.85|16338.85|0
1589875800000|2020-05-19 08:10:00|16341.98|16341.98|16338.47|16338.47|16341.98|16341.98|16331.27|16331.27|0
1589876100000|2020-05-19 08:15:00|16338.55|16338.55|16353.02|16353.02|16353.02|16353.02|16336.93|16336.93|0
1589876400000|2020-05-19 08:20:00|16353.15|16353.15|16317.08|16317.08|16357.05|16357.05|16317.02|16317.02|0
1589876700000|2020-05-19 08:25:00|16316.91|16316.91|16307.78|16307.78|16316.91|16316.91|16304.56|16304.56|0
1589877000000|2020-05-19 08:30:00|16307.71|16307.71|16303.19|16303.19|16317.32|16317.32|16302.92|16302.92|0
1589877300000|2020-05-19 08:35:00|16303.06|16303.06|16307.77|16307.77|16310.64|16310.64|16295.05|16295.05|0
1589877600000|2020-05-19 08:40:00|16308.07|16308.07|16344.95|16344.95|16346.25|16346.25|16308.07|16308.07|0
1589877900000|2020-05-19 08:45:00|16344.54|16344.54|16380.21|16380.21|16380.61|16380.61|16344.34|16344.34|0
1589878200000|2020-05-19 08:50:00|16380.28|16380.28|16366.43|16366.43|16381.21|16381.21|16364.1|16364.1|0
1589878500000|2020-05-19 08:55:00|16366.23|16366.23|16368.01|16368.01|16368.39|16368.39|16361.22|16361.22|0
1589878800000|2020-05-19 09:00:00|16368.03|16368.03|16372.52|16372.52|16377.54|16377.54|16367.86|16367.86|0
1589879100000|2020-05-19 09:05:00|16372.56|16372.56|16381.67|16381.67|16383.14|16383.14|16361.86|16361.86|0
1589879400000|2020-05-19 09:10:00|16381.76|16381.76|16380.85|16380.85|16385.71|16385.71|16378.87|16378.87|0
1589879700000|2020-05-19 09:15:00|16380.78|16380.78|16381.86|16381.86|16383.26|16383.26|16377.82|16377.82|0
1589880000000|2020-05-19 09:20:00|16381.8|16381.8|16373.09|16373.09|16383.55|16383.55|16369.1|16369.1|0
1589880300000|2020-05-19 09:25:00|16372.98|16372.98|16371.97|16371.97|16374.57|16374.57|16366.92|16366.92|0
1589880600000|2020-05-19 09:30:00|16371.88|16371.88|16386.29|16386.29|16386.29|16386.29|16364.44|16364.44|0
1589880900000|2020-05-19 09:35:00|16386.37|16386.37|16390.12|16390.12|16395.95|16395.95|16386.37|16386.37|0
1589881200000|2020-05-19 09:40:00|16390.17|16390.17|16400.09|16400.09|16401.88|16401.88|16390.11|16390.11|0
1589881500000|2020-05-19 09:45:00|16400.04|16400.04|16390.37|16390.37|16401.71|16401.71|16388.11|16388.11|0
1589881800000|2020-05-19 09:50:00|16389.91|16389.91|16396.1|16396.1|16396.1|16396.1|16389.6|16389.6|0
1589882100000|2020-05-19 09:55:00|16396.32|16396.32|16411.36|16411.36|16412.69|16412.69|16396.32|16396.32|0
1589882400000|2020-05-19 10:00:00|16411.38|16411.38|16383.12|16383.12|16411.38|16411.38|16381.63|16381.63|0
1589882700000|2020-05-19 10:05:00|16383.1|16383.1|16375.4|16375.4|16383.41|16383.41|16372.51|16372.51|0
1589883000000|2020-05-19 10:10:00|16375.58|16375.58|16371.1|16371.1|16378.09|16378.09|16370.54|16370.54|0
1589883300000|2020-05-19 10:15:00|16371.03|16371.03|16370.79|16370.79|16380.84|16380.84|16369.64|16369.64|0
1589883600000|2020-05-19 10:20:00|16370.72|16370.72|16363.82|16363.82|16372.14|16372.14|16362.65|16362.65|0
1589883900000|2020-05-19 10:25:00|16363.74|16363.74|16361.63|16361.63|16367.97|16367.97|16358.97|16358.97|0
1589884200000|2020-05-19 10:30:00|16361.5|16361.5|16341.22|16341.22|16361.57|16361.57|16341.11|16341.11|0
1589884500000|2020-05-19 10:35:00|16341.3|16341.3|16322.11|16322.11|16341.3|16341.3|16317.88|16317.88|0
1589884800000|2020-05-19 10:40:00|16322.02|16322.02|16325.67|16325.67|16326.96|16326.96|16318.14|16318.14|0
1589885100000|2020-05-19 10:45:00|16325.62|16325.62|16355.52|16355.52|16355.52|16355.52|16325.34|16325.34|0
1589885400000|2020-05-19 10:50:00|16355.45|16355.45|16358.87|16358.87|16359.24|16359.24|16354.63|16354.63|0
1589885700000|2020-05-19 10:55:00|16358.82|16358.82|16364.73|16364.73|16364.83|16364.83|16356.29|16356.29|0
1589886000000|2020-05-19 11:00:00|16364.05|16364.05|16374.08|16374.08|16374.33|16374.33|16354.74|16354.74|0
1589886300000|2020-05-19 11:05:00|16374.04|16374.04|16377.34|16377.34|16378.45|16378.45|16370.98|16370.98|0
1589886600000|2020-05-19 11:10:00|16377.31|16377.31|16371.45|16371.45|16381.72|16381.72|16371.17|16371.17|0
1589886900000|2020-05-19 11:15:00|16371.35|16371.35|16380.51|16380.51|16381.47|16381.47|16369.11|16369.11|0
1589887200000|2020-05-19 11:20:00|16380.65|16380.65|16385.84|16385.84|16387.87|16387.87|16376.78|16376.78|0
1589887500000|2020-05-19 11:25:00|16385.96|16385.96|16389.01|16389.01|16393.62|16393.62|16385.36|16385.36|0
1589887800000|2020-05-19 11:30:00|16388.67|16388.67|16373.93|16373.93|16388.67|16388.67|16373.62|16373.62|0
1589888100000|2020-05-19 11:35:00|16373.92|16373.92|16365.05|16365.05|16373.95|16373.95|16362.6|16362.6|0
1589888400000|2020-05-19 11:40:00|16364.64|16364.64|16379.14|16379.14|16379.14|16379.14|16363.72|16363.72|0
1589888700000|2020-05-19 11:45:00|16379.24|16379.24|16396.31|16396.31|16396.83|16396.83|16378.03|16378.03|0
1589889000000|2020-05-19 11:50:00|16396.26|16396.26|16381.53|16381.53|16396.26|16396.26|16381.46|16381.46|0
1589889300000|2020-05-19 11:55:00|16381.42|16381.42|16371.45|16371.45|16382.02|16382.02|16371.33|16371.33|0
1589889600000|2020-05-19 12:00:00|16371.26|16371.26|16366.54|16366.54|16376.48|16376.48|16365.23|16365.23|0
1589889900000|2020-05-19 12:05:00|16366.61|16366.61|16351.2|16351.2|16366.87|16366.87|16350.53|16350.53|0
1589890200000|2020-05-19 12:10:00|16351.13|16351.13|16339.59|16339.59|16351.22|16351.22|16339.24|16339.24|0
1589890500000|2020-05-19 12:15:00|16339.53|16339.53|16329.31|16329.31|16339.53|16339.53|16328.85|16328.85|0
1589890800000|2020-05-19 12:20:00|16329.23|16329.23|16321.49|16321.49|16329.97|16329.97|16319.38|16319.38|0
1589891100000|2020-05-19 12:25:00|16321.27|16321.27|16326.73|16326.73|16326.96|16326.96|16320.15|16320.15|0
1589891400000|2020-05-19 12:30:00|16326.79|16326.79|16332.58|16332.58|16335.31|16335.31|16326.49|16326.49|0
1589891700000|2020-05-19 12:35:00|16332.54|16332.54|16337.55|16337.55|16338.65|16338.65|16332.06|16332.06|0
1589892000000|2020-05-19 12:40:00|16337.65|16337.65|16338.99|16338.99|16339.8|16339.8|16335.57|16335.57|0
1589892300000|2020-05-19 12:45:00|16338.93|16338.93|16334.65|16334.65|16342.7|16342.7|16334.65|16334.65|0
1589892600000|2020-05-19 12:50:00|16334.77|16334.77|16314.4|16314.4|16335.41|16335.41|16313.24|16313.24|0
1589892900000|2020-05-19 12:55:00|16314.55|16314.55|16316.17|16316.17|16325.39|16325.39|16313.93|16313.93|0
1589893200000|2020-05-19 13:00:00|16315.88|16315.88|16310.32|16310.32|16319.93|16319.93|16308.02|16308.02|0
1589893500000|2020-05-19 13:05:00|16310.23|16310.23|16319.54|16319.54|16320.68|16320.68|16308.08|16308.08|0
1589893800000|2020-05-19 13:10:00|16319.36|16319.36|16308.78|16308.78|16319.36|16319.36|16308.32|16308.32|0
1589894100000|2020-05-19 13:15:00|16308.57|16308.57|16309.94|16309.94|16309.94|16309.94|16302.8|16302.8|0
1589894400000|2020-05-19 13:20:00|16310.08|16310.08|16310.35|16310.35|16312.17|16312.17|16308.21|16308.21|0
1589894700000|2020-05-19 13:25:00|16310.4|16310.4|16298.52|16298.52|16315.81|16315.81|16296.24|16296.24|0
1589895000000|2020-05-19 13:30:00|16298.51|16298.51|16259.95|16259.95|16298.51|16298.51|16259.92|16259.92|0
1589895300000|2020-05-19 13:35:00|16259.69|16259.69|16248.5|16248.5|16260.51|16260.51|16247.82|16247.82|0
1589895600000|2020-05-19 13:40:00|16248.46|16248.46|16245.61|16245.61|16248.46|16248.46|16239.87|16239.87|0
1589895900000|2020-05-19 13:45:00|16245.8|16245.8|16232.2|16232.2|16245.91|16245.91|16228.68|16228.68|0
1589896200000|2020-05-19 13:50:00|16232.15|16232.15|16248.51|16248.51|16248.51|16248.51|16230.25|16230.25|0
1589896500000|2020-05-19 13:55:00|16248.71|16248.71|16304.04|16304.04|16304.21|16304.21|16248.71|16248.71|0
1589896800000|2020-05-19 14:00:00|16303.88|16303.88|16292.24|16292.24|16303.88|16303.88|16286.12|16286.12|0
1589897100000|2020-05-19 14:05:00|16292.48|16292.48|16322.43|16322.43|16323.67|16323.67|16291.83|16291.83|0
1589897400000|2020-05-19 14:10:00|16322.62|16322.62|16312.98|16312.98|16323.44|16323.44|16312.7|16312.7|0
1589897700000|2020-05-19 14:15:00|16313.01|16313.01|16278.17|16278.17|16313.15|16313.15|16277.73|16277.73|0
1589898000000|2020-05-19 14:20:00|16278.28|16278.28|16286.9|16286.9|16292.04|16292.04|16277.29|16277.29|0
1589898300000|2020-05-19 14:25:00|16286.95|16286.95|16286.59|16286.59|16300.56|16300.56|16282.64|16282.64|0
1589898600000|2020-05-19 14:30:00|16287.2|16287.2|16283.46|16283.46|16299.14|16299.14|16282.02|16282.02|0
1589898900000|2020-05-19 14:35:00|16283.29|16283.29|16269.09|16269.09|16285.67|16285.67|16263.14|16263.14|0
1589899200000|2020-05-19 14:40:00|16269.05|16269.05|16260.28|16260.28|16269.16|16269.16|16258.35|16258.35|0
1589899500000|2020-05-19 14:45:00|16260.46|16260.46|16285.43|16285.43|16285.43|16285.43|16260.23|16260.23|0
1589899800000|2020-05-19 14:50:00|16285.5|16285.5|16293.17|16293.17|16294.07|16294.07|16285.05|16285.05|0
1589900100000|2020-05-19 14:55:00|16293.27|16293.27|16294.4|16294.4|16302.03|16302.03|16291.86|16291.86|0
1589900400000|2020-05-19 15:00:00|16294.34|16294.34|16297.3|16297.3|16304.56|16304.56|16292.04|16292.04|0
1589900700000|2020-05-19 15:05:00|16297.4|16297.4|16305.04|16305.04|16305.91|16305.91|16295.15|16295.15|0
1589901000000|2020-05-19 15:10:00|16305.19|16305.19|16294.75|16294.75|16306.29|16306.29|16294.57|16294.57|0
1589901300000|2020-05-19 15:15:00|16294.65|16294.65|16302.42|16302.42|16303.81|16303.81|16294.19|16294.19|0
1589901600000|2020-05-19 15:20:00|16302.52|16302.52|16306.01|16306.01|16309.35|16309.35|16298.46|16298.46|0
1589901900000|2020-05-19 15:25:00|16306.06|16306.06|16324.11|16324.11|16324.23|16324.23|16299.98|16299.98|0
1589958900000|2020-05-20 07:15:00|16304.68|16304.68|16274.7|16274.7|16304.68|16304.68|16269.69|16269.69|0
1589959200000|2020-05-20 07:20:00|16274.61|16274.61|16247.27|16247.27|16274.7|16274.7|16247.01|16247.01|0
1589959500000|2020-05-20 07:25:00|16247.37|16247.37|16262.73|16262.73|16264.79|16264.79|16239.53|16239.53|0
1589959800000|2020-05-20 07:30:00|16262.57|16262.57|16247.72|16247.72|16262.71|16262.71|16247.17|16247.17|0
1589960100000|2020-05-20 07:35:00|16247.81|16247.81|16219.48|16219.48|16247.81|16247.81|16211.27|16211.27|0
1589960400000|2020-05-20 07:40:00|16219.43|16219.43|16223.28|16223.28|16226.71|16226.71|16218.33|16218.33|0
1589960700000|2020-05-20 07:45:00|16222.85|16222.85|16245.67|16245.67|16245.78|16245.78|16217.41|16217.41|0
1589961000000|2020-05-20 07:50:00|16245.65|16245.65|16227.69|16227.69|16257.97|16257.97|16227.51|16227.51|0
1589961300000|2020-05-20 07:55:00|16227.64|16227.64|16202.2|16202.2|16227.64|16227.64|16200.93|16200.93|0
1589961600000|2020-05-20 08:00:00|16202.29|16202.29|16214.02|16214.02|16215.34|16215.34|16200.66|16200.66|0
1589961900000|2020-05-20 08:05:00|16214.13|16214.13|16228.75|16228.75|16228.8|16228.8|16213.17|16213.17|0
1589962200000|2020-05-20 08:10:00|16228.94|16228.94|16243.6|16243.6|16243.65|16243.65|16224.4|16224.4|0
1589962500000|2020-05-20 08:15:00|16243.49|16243.49|16293.99|16293.99|16294.7|16294.7|16243.39|16243.39|0
1589962800000|2020-05-20 08:20:00|16293.9|16293.9|16289.24|16289.24|16308.2|16308.2|16288.88|16288.88|0
1589963100000|2020-05-20 08:25:00|16288.94|16288.94|16284.93|16284.93|16290.43|16290.43|16278.12|16278.12|0
1589963400000|2020-05-20 08:30:00|16285.17|16285.17|16274.98|16274.98|16286.92|16286.92|16274.98|16274.98|0
1589963700000|2020-05-20 08:35:00|16275|16275|16288.63|16288.63|16288.63|16288.63|16273.89|16273.89|0
1589964000000|2020-05-20 08:40:00|16288.44|16288.44|16286.93|16286.93|16293.87|16293.87|16284.5|16284.5|0
1589964300000|2020-05-20 08:45:00|16286.91|16286.91|16299.48|16299.48|16300.11|16300.11|16286.9|16286.9|0
1589964600000|2020-05-20 08:50:00|16299.45|16299.45|16292.88|16292.88|16304.3|16304.3|16291.12|16291.12|0
1589964900000|2020-05-20 08:55:00|16292.76|16292.76|16290.7|16290.7|16295.88|16295.88|16287.56|16287.56|0
1589965200000|2020-05-20 09:00:00|16290.62|16290.62|16268.26|16268.26|16292.2|16292.2|16268.09|16268.09|0
1589965500000|2020-05-20 09:05:00|16268.5|16268.5|16282.87|16282.87|16282.95|16282.95|16261.96|16261.96|0
1589965800000|2020-05-20 09:10:00|16283.19|16283.19|16302.59|16302.59|16308.04|16308.04|16283.19|16283.19|0
1589966100000|2020-05-20 09:15:00|16302.52|16302.52|16301.64|16301.64|16305.98|16305.98|16300.51|16300.51|0
1589966400000|2020-05-20 09:20:00|16301.69|16301.69|16303.4|16303.4|16303.4|16303.4|16298.36|16298.36|0
1589966700000|2020-05-20 09:25:00|16303.21|16303.21|16303.91|16303.91|16307.49|16307.49|16303.21|16303.21|0
1589967000000|2020-05-20 09:30:00|16304.2|16304.2|16289.62|16289.62|16307.72|16307.72|16289.39|16289.39|0
1589967300000|2020-05-20 09:35:00|16289.69|16289.69|16281.56|16281.56|16290.73|16290.73|16279.6|16279.6|0
1589967600000|2020-05-20 09:40:00|16281.81|16281.81|16287.18|16287.18|16287.18|16287.18|16278.21|16278.21|0
1589967900000|2020-05-20 09:45:00|16287.13|16287.13|16286.62|16286.62|16291.49|16291.49|16286.61|16286.61|0
1589968200000|2020-05-20 09:50:00|16286.87|16286.87|16296.14|16296.14|16296.24|16296.24|16285.84|16285.84|0
1589968500000|2020-05-20 09:55:00|16296.06|16296.06|16327.04|16327.04|16328.59|16328.59|16295.91|16295.91|0
1589968800000|2020-05-20 10:00:00|16326.95|16326.95|16342.19|16342.19|16342.19|16342.19|16323.81|16323.81|0
1589969100000|2020-05-20 10:05:00|16342.21|16342.21|16362.78|16362.78|16362.78|16362.78|16342.21|16342.21|0
1589969400000|2020-05-20 10:10:00|16362.59|16362.59|16343.43|16343.43|16362.59|16362.59|16343.36|16343.36|0
1589969700000|2020-05-20 10:15:00|16343.48|16343.48|16345.76|16345.76|16350.4|16350.4|16343.07|16343.07|0
1589970000000|2020-05-20 10:20:00|16345.99|16345.99|16350.16|16350.16|16353.99|16353.99|16345.97|16345.97|0
1589970300000|2020-05-20 10:25:00|16350.04|16350.04|16351.24|16351.24|16355.3|16355.3|16349.69|16349.69|0
1589970600000|2020-05-20 10:30:00|16351.17|16351.17|16351.63|16351.63|16353.19|16353.19|16348.21|16348.21|0
1589970900000|2020-05-20 10:35:00|16351.68|16351.68|16360.9|16360.9|16360.95|16360.95|16351.65|16351.65|0
1589971200000|2020-05-20 10:40:00|16360.99|16360.99|16362.88|16362.88|16371.16|16371.16|16360.9|16360.9|0
1589971500000|2020-05-20 10:45:00|16362.93|16362.93|16348|16348|16363.16|16363.16|16347.88|16347.88|0
1589971800000|2020-05-20 10:50:00|16348.04|16348.04|16341.65|16341.65|16348.53|16348.53|16339.63|16339.63|0
1589972100000|2020-05-20 10:55:00|16341.58|16341.58|16345.03|16345.03|16349.87|16349.87|16339.56|16339.56|0
1589972400000|2020-05-20 11:00:00|16345.09|16345.09|16336.61|16336.61|16346.61|16346.61|16332.66|16332.66|0
1589972700000|2020-05-20 11:05:00|16336.57|16336.57|16327.82|16327.82|16338.48|16338.48|16327.82|16327.82|0
1589973000000|2020-05-20 11:10:00|16327.76|16327.76|16334.03|16334.03|16334.03|16334.03|16325.56|16325.56|0
1589973300000|2020-05-20 11:15:00|16333.95|16333.95|16333.88|16333.88|16337.47|16337.47|16332.92|16332.92|0
1589973600000|2020-05-20 11:20:00|16333.85|16333.85|16332.58|16332.58|16335.1|16335.1|16331.78|16331.78|0
1589973900000|2020-05-20 11:25:00|16332.52|16332.52|16334.75|16334.75|16334.87|16334.87|16331.55|16331.55|0
1589974200000|2020-05-20 11:30:00|16334.66|16334.66|16341.73|16341.73|16341.82|16341.82|16334.61|16334.61|0
1589974500000|2020-05-20 11:35:00|16341.77|16341.77|16361.78|16361.78|16361.78|16361.78|16341.48|16341.48|0
1589974800000|2020-05-20 11:40:00|16361.84|16361.84|16363.11|16363.11|16367.41|16367.41|16360.69|16360.69|0
1589975100000|2020-05-20 11:45:00|16362.92|16362.92|16345.23|16345.23|16363.14|16363.14|16345.21|16345.21|0
1589975400000|2020-05-20 11:50:00|16345.07|16345.07|16338.4|16338.4|16345.49|16345.49|16337.67|16337.67|0
1589975700000|2020-05-20 11:55:00|16338.38|16338.38|16339.05|16339.05|16340.35|16340.35|16337.06|16337.06|0
1589976000000|2020-05-20 12:00:00|16339.08|16339.08|16326.36|16326.36|16341.63|16341.63|16326.36|16326.36|0
1589976300000|2020-05-20 12:05:00|16326.29|16326.29|16327.57|16327.57|16327.87|16327.87|16321.99|16321.99|0
1589976600000|2020-05-20 12:10:00|16327.54|16327.54|16339.23|16339.23|16340.68|16340.68|16327.46|16327.46|0
1589976900000|2020-05-20 12:15:00|16339.31|16339.31|16342.42|16342.42|16348.08|16348.08|16338.32|16338.32|0
1589977200000|2020-05-20 12:20:00|16342.44|16342.44|16327.18|16327.18|16344.03|16344.03|16327.14|16327.14|0
1589977500000|2020-05-20 12:25:00|16327.29|16327.29|16327.74|16327.74|16327.85|16327.85|16323.23|16323.23|0
1589977800000|2020-05-20 12:30:00|16327.93|16327.93|16332.63|16332.63|16337.16|16337.16|16327.87|16327.87|0
1589978100000|2020-05-20 12:35:00|16332.47|16332.47|16330.53|16330.53|16332.93|16332.93|16328.83|16328.83|0
1589978400000|2020-05-20 12:40:00|16330.6|16330.6|16337.06|16337.06|16338.06|16338.06|16329.48|16329.48|0
1589978700000|2020-05-20 12:45:00|16337.14|16337.14|16346.14|16346.14|16346.4|16346.4|16337.14|16337.14|0
1589979000000|2020-05-20 12:50:00|16345.96|16345.96|16345.68|16345.68|16346.68|16346.68|16343.26|16343.26|0
1589979300000|2020-05-20 12:55:00|16345.85|16345.85|16349.28|16349.28|16352.9|16352.9|16345.56|16345.56|0
1589979600000|2020-05-20 13:00:00|16349.45|16349.45|16345.61|16345.61|16354.45|16354.45|16344.83|16344.83|0
1589979900000|2020-05-20 13:05:00|16345.7|16345.7|16343.37|16343.37|16346.1|16346.1|16339.17|16339.17|0
1589980200000|2020-05-20 13:10:00|16343.41|16343.41|16360.56|16360.56|16360.56|16360.56|16343.22|16343.22|0
1589980500000|2020-05-20 13:15:00|16360.42|16360.42|16349.92|16349.92|16361.01|16361.01|16349.43|16349.43|0
1589980800000|2020-05-20 13:20:00|16349.9|16349.9|16349.81|16349.81|16355.82|16355.82|16348.95|16348.95|0
1589981100000|2020-05-20 13:25:00|16349.87|16349.87|16356.13|16356.13|16356.27|16356.27|16349.57|16349.57|0
1589981400000|2020-05-20 13:30:00|16356.16|16356.16|16364.26|16364.26|16364.59|16364.59|16356.07|16356.07|0
1589981700000|2020-05-20 13:35:00|16363.85|16363.85|16370.27|16370.27|16370.4|16370.4|16362.91|16362.91|0
1589982000000|2020-05-20 13:40:00|16370.29|16370.29|16340.12|16340.12|16376.03|16376.03|16339.92|16339.92|0
1589982300000|2020-05-20 13:45:00|16340.08|16340.08|16343.55|16343.55|16345.17|16345.17|16328.09|16328.09|0
1589982600000|2020-05-20 13:50:00|16343.71|16343.71|16339.6|16339.6|16346.03|16346.03|16339.36|16339.36|0
1589982900000|2020-05-20 13:55:00|16339.51|16339.51|16336.61|16336.61|16339.51|16339.51|16328.77|16328.77|0
1589983200000|2020-05-20 14:00:00|16336.66|16336.66|16343.07|16343.07|16344.59|16344.59|16334.72|16334.72|0
1589983500000|2020-05-20 14:05:00|16342.99|16342.99|16336.5|16336.5|16343.13|16343.13|16334.33|16334.33|0
1589983800000|2020-05-20 14:10:00|16336.61|16336.61|16333.3|16333.3|16338.33|16338.33|16330.5|16330.5|0
1589984100000|2020-05-20 14:15:00|16333.25|16333.25|16323.14|16323.14|16334.51|16334.51|16317.8|16317.8|0
1589984400000|2020-05-20 14:20:00|16323.15|16323.15|16347.12|16347.12|16347.84|16347.84|16323.15|16323.15|0
1589984700000|2020-05-20 14:25:00|16347.22|16347.22|16347.03|16347.03|16347.52|16347.52|16335.83|16335.83|0
1589985000000|2020-05-20 14:30:00|16347.28|16347.28|16356.61|16356.61|16356.61|16356.61|16338.06|16338.06|0
1589985300000|2020-05-20 14:35:00|16356.7|16356.7|16364.82|16364.82|16367.54|16367.54|16356.7|16356.7|0
1589985600000|2020-05-20 14:40:00|16364.88|16364.88|16369.87|16369.87|16372.42|16372.42|16364.88|16364.88|0
1589985900000|2020-05-20 14:45:00|16369.97|16369.97|16377.65|16377.65|16378.9|16378.9|16368.68|16368.68|0
1589986200000|2020-05-20 14:50:00|16377.78|16377.78|16372.66|16372.66|16378.79|16378.79|16371.36|16371.36|0
1589986500000|2020-05-20 14:55:00|16372.28|16372.28|16365.49|16365.49|16373.98|16373.98|16365.43|16365.43|0
1589986800000|2020-05-20 15:00:00|16365.56|16365.56|16354.96|16354.96|16368.11|16368.11|16354.96|16354.96|0
1589987100000|2020-05-20 15:05:00|16355.05|16355.05|16359.69|16359.69|16362.05|16362.05|16350.2|16350.2|0
1589987400000|2020-05-20 15:10:00|16359.76|16359.76|16375.33|16375.33|16375.33|16375.33|16358.74|16358.74|0
1589987700000|2020-05-20 15:15:00|16375.18|16375.18|16382.39|16382.39|16382.48|16382.48|16371.37|16371.37|0
1589988000000|2020-05-20 15:20:00|16382.45|16382.45|16384.99|16384.99|16392.34|16392.34|16381.78|16381.78|0
1589988300000|2020-05-20 15:25:00|16385.03|16385.03|16388.88|16388.88|16397.19|16397.19|16385.03|16385.03|0
1590045300000|2020-05-21 07:15:00|16217.83|16217.83|16234.68|16234.68|16237.79|16237.79|16208.91|16208.91|0
1590045600000|2020-05-21 07:20:00|16235.24|16235.24|16228.27|16228.27|16240.41|16240.41|16228.27|16228.27|0
1590045900000|2020-05-21 07:25:00|16228.07|16228.07|16237.1|16237.1|16237.1|16237.1|16223.75|16223.75|0
1590046200000|2020-05-21 07:30:00|16237.14|16237.14|16250.68|16250.68|16250.96|16250.96|16230.71|16230.71|0
1590046500000|2020-05-21 07:35:00|16250.69|16250.69|16295.2|16295.2|16296.1|16296.1|16250.69|16250.69|0
1590046800000|2020-05-21 07:40:00|16294.99|16294.99|16302.73|16302.73|16302.96|16302.96|16294.1|16294.1|0
1590047100000|2020-05-21 07:45:00|16302.87|16302.87|16300.02|16300.02|16303.44|16303.44|16296.7|16296.7|0
1590047400000|2020-05-21 07:50:00|16299.92|16299.92|16295.85|16295.85|16302.9|16302.9|16295|16295|0
1590047700000|2020-05-21 07:55:00|16295.71|16295.71|16283.43|16283.43|16296.55|16296.55|16277.67|16277.67|0
1590048000000|2020-05-21 08:00:00|16283.55|16283.55|16300.9|16300.9|16313.52|16313.52|16283.52|16283.52|0
1590048300000|2020-05-21 08:05:00|16301.05|16301.05|16262.99|16262.99|16301.05|16301.05|16262.64|16262.64|0
1590048600000|2020-05-21 08:10:00|16262.72|16262.72|16260.05|16260.05|16265.42|16265.42|16256.08|16256.08|0
1590048900000|2020-05-21 08:15:00|16260.2|16260.2|16269.96|16269.96|16270.16|16270.16|16256.92|16256.92|0
1590049200000|2020-05-21 08:20:00|16270.37|16270.37|16276.32|16276.32|16279.06|16279.06|16267.83|16267.83|0
1590049500000|2020-05-21 08:25:00|16276.37|16276.37|16282.63|16282.63|16282.83|16282.83|16273.31|16273.31|0
1590049800000|2020-05-21 08:30:00|16282.87|16282.87|16290.14|16290.14|16300.64|16300.64|16282.87|16282.87|0
1590050100000|2020-05-21 08:35:00|16290.25|16290.25|16282.06|16282.06|16292.51|16292.51|16282.06|16282.06|0
1590050400000|2020-05-21 08:40:00|16282.03|16282.03|16286.75|16286.75|16286.88|16286.88|16277.33|16277.33|0
1590050700000|2020-05-21 08:45:00|16286.77|16286.77|16295.94|16295.94|16296.08|16296.08|16286.77|16286.77|0
1590051000000|2020-05-21 08:50:00|16295.83|16295.83|16322.69|16322.69|16323.21|16323.21|16295.26|16295.26|0
1590051300000|2020-05-21 08:55:00|16322.78|16322.78|16327.77|16327.77|16328.3|16328.3|16322.27|16322.27|0
1590051600000|2020-05-21 09:00:00|16327.72|16327.72|16326.74|16326.74|16336.79|16336.79|16326.73|16326.73|0
1590051900000|2020-05-21 09:05:00|16326.8|16326.8|16327.11|16327.11|16331.68|16331.68|16325.74|16325.74|0
1590052200000|2020-05-21 09:10:00|16327.13|16327.13|16327.44|16327.44|16327.95|16327.95|16321.58|16321.58|0
1590052500000|2020-05-21 09:15:00|16327.36|16327.36|16320.1|16320.1|16329.48|16329.48|16319.13|16319.13|0
1590052800000|2020-05-21 09:20:00|16319.69|16319.69|16327.97|16327.97|16327.97|16327.97|16317.28|16317.28|0
1590053100000|2020-05-21 09:25:00|16328.08|16328.08|16351.96|16351.96|16354.92|16354.92|16328.08|16328.08|0
1590053400000|2020-05-21 09:30:00|16351.81|16351.81|16340.26|16340.26|16351.81|16351.81|16339.82|16339.82|0
1590053700000|2020-05-21 09:35:00|16340.09|16340.09|16342.78|16342.78|16343.82|16343.82|16336.42|16336.42|0
1590054000000|2020-05-21 09:40:00|16342.65|16342.65|16346.41|16346.41|16346.78|16346.78|16341.33|16341.33|0
1590054300000|2020-05-21 09:45:00|16346.52|16346.52|16345.14|16345.14|16346.52|16346.52|16342.02|16342.02|0
1590054600000|2020-05-21 09:50:00|16345.24|16345.24|16347.62|16347.62|16347.81|16347.81|16343.41|16343.41|0
1590054900000|2020-05-21 09:55:00|16347.45|16347.45|16345.43|16345.43|16356.12|16356.12|16345.24|16345.24|0
1590055200000|2020-05-21 10:00:00|16345.4|16345.4|16333.7|16333.7|16345.66|16345.66|16330.4|16330.4|0
1590055500000|2020-05-21 10:05:00|16333.73|16333.73|16338.74|16338.74|16339.32|16339.32|16333.23|16333.23|0
1590055800000|2020-05-21 10:10:00|16338.86|16338.86|16353.12|16353.12|16353.14|16353.14|16336.25|16336.25|0
1590056100000|2020-05-21 10:15:00|16353.02|16353.02|16357.66|16357.66|16357.67|16357.67|16352.81|16352.81|0
1590056400000|2020-05-21 10:20:00|16357.8|16357.8|16357.08|16357.08|16358.64|16358.64|16354.63|16354.63|0
1590056700000|2020-05-21 10:25:00|16357.13|16357.13|16370.13|16370.13|16370.44|16370.44|16355.76|16355.76|0
1590057000000|2020-05-21 10:30:00|16370.79|16370.79|16370.7|16370.7|16376.3|16376.3|16370.24|16370.24|0
1590057300000|2020-05-21 10:35:00|16370.71|16370.71|16376.76|16376.76|16376.99|16376.99|16368.9|16368.9|0
1590057600000|2020-05-21 10:40:00|16377.15|16377.15|16377.55|16377.55|16380.55|16380.55|16372.86|16372.86|0
1590057900000|2020-05-21 10:45:00|16377.63|16377.63|16383.55|16383.55|16383.55|16383.55|16376.36|16376.36|0
1590058200000|2020-05-21 10:50:00|16383.65|16383.65|16384.75|16384.75|16387.53|16387.53|16379.52|16379.52|0
1590058500000|2020-05-21 10:55:00|16384.67|16384.67|16381.91|16381.91|16385.55|16385.55|16377.53|16377.53|0
1590058800000|2020-05-21 11:00:00|16381.82|16381.82|16391.86|16391.86|16392.35|16392.35|16374.53|16374.53|0
1590059100000|2020-05-21 11:05:00|16391.94|16391.94|16397.81|16397.81|16399.44|16399.44|16391.94|16391.94|0
1590059400000|2020-05-21 11:10:00|16397.73|16397.73|16407.4|16407.4|16408.12|16408.12|16395.24|16395.24|0
1590059700000|2020-05-21 11:15:00|16407.29|16407.29|16406.25|16406.25|16410.38|16410.38|16406.05|16406.05|0
1590060000000|2020-05-21 11:20:00|16406.39|16406.39|16408.85|16408.85|16409.91|16409.91|16402.19|16402.19|0
1590060300000|2020-05-21 11:25:00|16408.94|16408.94|16411.6|16411.6|16413.01|16413.01|16405.15|16405.15|0
1590060600000|2020-05-21 11:30:00|16411.4|16411.4|16411.66|16411.66|16412.02|16412.02|16407.8|16407.8|0
1590060900000|2020-05-21 11:35:00|16411.73|16411.73|16403.94|16403.94|16411.93|16411.93|16403.1|16403.1|0
1590061200000|2020-05-21 11:40:00|16404.11|16404.11|16402.85|16402.85|16405.65|16405.65|16397.64|16397.64|0
1590061500000|2020-05-21 11:45:00|16402.87|16402.87|16396.32|16396.32|16402.87|16402.87|16395.73|16395.73|0
1590061800000|2020-05-21 11:50:00|16396.73|16396.73|16390.14|16390.14|16396.96|16396.96|16388.89|16388.89|0
1590062100000|2020-05-21 11:55:00|16390.21|16390.21|16395.17|16395.17|16398.06|16398.06|16389.93|16389.93|0
1590062400000|2020-05-21 12:00:00|16395.03|16395.03|16386.09|16386.09|16395.03|16395.03|16385.8|16385.8|0
1590062700000|2020-05-21 12:05:00|16386.13|16386.13|16394.9|16394.9|16394.9|16394.9|16386.13|16386.13|0
1590063000000|2020-05-21 12:10:00|16394.97|16394.97|16398.22|16398.22|16401.35|16401.35|16394.81|16394.81|0
1590063300000|2020-05-21 12:15:00|16398.3|16398.3|16409.25|16409.25|16409.69|16409.69|16397.65|16397.65|0
1590063600000|2020-05-21 12:20:00|16409.31|16409.31|16422.18|16422.18|16424.31|16424.31|16409.03|16409.03|0
1590063900000|2020-05-21 12:25:00|16422.11|16422.11|16410.9|16410.9|16422.11|16422.11|16410.7|16410.7|0
1590064200000|2020-05-21 12:30:00|16410.86|16410.86|16405.98|16405.98|16412.49|16412.49|16405.66|16405.66|0
1590064500000|2020-05-21 12:35:00|16405.96|16405.96|16427.78|16427.78|16429.72|16429.72|16405.64|16405.64|0
1590064800000|2020-05-21 12:40:00|16427.85|16427.85|16424.33|16424.33|16428.03|16428.03|16419.22|16419.22|0
1590065100000|2020-05-21 12:45:00|16424.45|16424.45|16424.79|16424.79|16432.05|16432.05|16424.45|16424.45|0
1590065400000|2020-05-21 12:50:00|16424.72|16424.72|16408.7|16408.7|16424.72|16424.72|16408.7|16408.7|0
1590065700000|2020-05-21 12:55:00|16408.59|16408.59|16404.91|16404.91|16408.59|16408.59|16403.53|16403.53|0
1590066000000|2020-05-21 13:00:00|16404.83|16404.83|16403.64|16403.64|16405.78|16405.78|16400.93|16400.93|0
1590066300000|2020-05-21 13:05:00|16403.68|16403.68|16417.59|16417.59|16417.59|16417.59|16403.25|16403.25|0
1590066600000|2020-05-21 13:10:00|16417.54|16417.54|16438.26|16438.26|16438.31|16438.31|16417.3|16417.3|0
1590066900000|2020-05-21 13:15:00|16438.83|16438.83|16434.21|16434.21|16442.59|16442.59|16433.38|16433.38|0
1590067200000|2020-05-21 13:20:00|16434.15|16434.15|16444.82|16444.82|16447.18|16447.18|16434.15|16434.15|0
1590067500000|2020-05-21 13:25:00|16444.87|16444.87|16457.56|16457.56|16458.21|16458.21|16442.84|16442.84|0
1590067800000|2020-05-21 13:30:00|16457.49|16457.49|16452.81|16452.81|16457.87|16457.87|16437.66|16437.66|0
1590068100000|2020-05-21 13:35:00|16452.83|16452.83|16468.8|16468.8|16469.3|16469.3|16452.83|16452.83|0
1590068400000|2020-05-21 13:40:00|16469.1|16469.1|16466.79|16466.79|16470.46|16470.46|16463.24|16463.24|0
1590068700000|2020-05-21 13:45:00|16466.88|16466.88|16476.01|16476.01|16476.08|16476.08|16463.74|16463.74|0
1590069000000|2020-05-21 13:50:00|16475.87|16475.87|16465.79|16465.79|16475.87|16475.87|16463.66|16463.66|0
1590069300000|2020-05-21 13:55:00|16465.9|16465.9|16483.8|16483.8|16483.8|16483.8|16465.75|16465.75|0
1590069600000|2020-05-21 14:00:00|16483.86|16483.86|16482.46|16482.46|16489.01|16489.01|16482.46|16482.46|0
1590069900000|2020-05-21 14:05:00|16482.39|16482.39|16490.85|16490.85|16492.85|16492.85|16481.21|16481.21|0
1590070200000|2020-05-21 14:10:00|16490.73|16490.73|16497.7|16497.7|16501.22|16501.22|16490.44|16490.44|0
1590070500000|2020-05-21 14:15:00|16497.64|16497.64|16498.71|16498.71|16504.21|16504.21|16491.02|16491.02|0
1590070800000|2020-05-21 14:20:00|16498.66|16498.66|16502.35|16502.35|16502.4|16502.4|16497.89|16497.89|0
1590071100000|2020-05-21 14:25:00|16502.48|16502.48|16487.45|16487.45|16502.74|16502.74|16487.42|16487.42|0
1590071400000|2020-05-21 14:30:00|16487.44|16487.44|16441.49|16441.49|16487.52|16487.52|16441.49|16441.49|0
1590071700000|2020-05-21 14:35:00|16441.58|16441.58|16432.41|16432.41|16444.55|16444.55|16429.02|16429.02|0
1590072000000|2020-05-21 14:40:00|16432.38|16432.38|16447.99|16447.99|16448.44|16448.44|16431.66|16431.66|0
1590072300000|2020-05-21 14:45:00|16448.22|16448.22|16444.6|16444.6|16449.43|16449.43|16442.24|16442.24|0
1590072600000|2020-05-21 14:50:00|16444.52|16444.52|16457.17|16457.17|16457.17|16457.17|16440.55|16440.55|0
1590072900000|2020-05-21 14:55:00|16457.02|16457.02|16457.15|16457.15|16460.81|16460.81|16454.77|16454.77|0
1590073200000|2020-05-21 15:00:00|16456.91|16456.91|16429.46|16429.46|16456.91|16456.91|16429.08|16429.08|0
1590073500000|2020-05-21 15:05:00|16429.4|16429.4|16429.6|16429.6|16432.67|16432.67|16420.17|16420.17|0
1590073800000|2020-05-21 15:10:00|16429.63|16429.63|16431.64|16431.64|16435.12|16435.12|16426.92|16426.92|0
1590074100000|2020-05-21 15:15:00|16431.56|16431.56|16395.88|16395.88|16431.56|16431.56|16393.53|16393.53|0
1590074400000|2020-05-21 15:20:00|16396.07|16396.07|16383.84|16383.84|16398.24|16398.24|16382.47|16382.47|0
1590074700000|2020-05-21 15:25:00|16383.91|16383.91|16373.51|16373.51|16385.87|16385.87|16367.88|16367.88|0
1590131700000|2020-05-22 07:15:00|16136.72|16136.72|16105.02|16105.02|16136.72|16136.72|16103.52|16103.52|0
1590132000000|2020-05-22 07:20:00|16104.88|16104.88|16111.1|16111.1|16111.21|16111.21|16097.74|16097.74|0
1590132300000|2020-05-22 07:25:00|16111.44|16111.44|16127.42|16127.42|16151.46|16151.46|16111.44|16111.44|0
1590132600000|2020-05-22 07:30:00|16127.13|16127.13|16111.09|16111.09|16127.13|16127.13|16104.21|16104.21|0
1590132900000|2020-05-22 07:35:00|16111.19|16111.19|16078.35|16078.35|16111.66|16111.66|16076.69|16076.69|0
1590133200000|2020-05-22 07:40:00|16078.45|16078.45|16109.72|16109.72|16109.72|16109.72|16074.65|16074.65|0
1590133500000|2020-05-22 07:45:00|16109.87|16109.87|16111.11|16111.11|16125.01|16125.01|16108.71|16108.71|0
1590133800000|2020-05-22 07:50:00|16110.98|16110.98|16113.06|16113.06|16116.81|16116.81|16109.25|16109.25|0
1590134100000|2020-05-22 07:55:00|16113.35|16113.35|16100.21|16100.21|16113.81|16113.81|16099.55|16099.55|0
1590134400000|2020-05-22 08:00:00|16100.17|16100.17|16093.98|16093.98|16101.71|16101.71|16088.96|16088.96|0
1590134700000|2020-05-22 08:05:00|16094.14|16094.14|16106.3|16106.3|16114|16114|16092.47|16092.47|0
1590135000000|2020-05-22 08:10:00|16106.42|16106.42|16117.13|16117.13|16117.27|16117.27|16103.48|16103.48|0
1590135300000|2020-05-22 08:15:00|16117.38|16117.38|16130.46|16130.46|16141.41|16141.41|16117.38|16117.38|0
1590135600000|2020-05-22 08:20:00|16130.54|16130.54|16100.96|16100.96|16130.69|16130.69|16100.96|16100.96|0
1590135900000|2020-05-22 08:25:00|16100.8|16100.8|16109.54|16109.54|16109.76|16109.76|16100.29|16100.29|0
1590136200000|2020-05-22 08:30:00|16109.44|16109.44|16131.95|16131.95|16144.63|16144.63|16109.35|16109.35|0
1590136500000|2020-05-22 08:35:00|16132.09|16132.09|16110.1|16110.1|16134.23|16134.23|16110.1|16110.1|0
1590136800000|2020-05-22 08:40:00|16110.16|16110.16|16116.55|16116.55|16118.62|16118.62|16104.48|16104.48|0
1590137100000|2020-05-22 08:45:00|16116.7|16116.7|16115.13|16115.13|16121.38|16121.38|16113.93|16113.93|0
1590137400000|2020-05-22 08:50:00|16115.01|16115.01|16123.95|16123.95|16124.29|16124.29|16106.56|16106.56|0
1590137700000|2020-05-22 08:55:00|16123.98|16123.98|16156.98|16156.98|16157.15|16157.15|16123.31|16123.31|0
1590138000000|2020-05-22 09:00:00|16157.04|16157.04|16169.05|16169.05|16169.38|16169.38|16157.04|16157.04|0
1590138300000|2020-05-22 09:05:00|16168.9|16168.9|16180.68|16180.68|16183.03|16183.03|16168.13|16168.13|0
1590138600000|2020-05-22 09:10:00|16180.65|16180.65|16184.58|16184.58|16188.22|16188.22|16180.65|16180.65|0
1590138900000|2020-05-22 09:15:00|16184.49|16184.49|16185.99|16185.99|16186.5|16186.5|16179.16|16179.16|0
1590139200000|2020-05-22 09:20:00|16186.14|16186.14|16207.03|16207.03|16213.06|16213.06|16186.14|16186.14|0
1590139500000|2020-05-22 09:25:00|16206.79|16206.79|16225.39|16225.39|16225.39|16225.39|16199.73|16199.73|0
1590139800000|2020-05-22 09:30:00|16225.45|16225.45|16222.94|16222.94|16228.04|16228.04|16222.5|16222.5|0
1590140100000|2020-05-22 09:35:00|16223.16|16223.16|16211.48|16211.48|16223.7|16223.7|16211.11|16211.11|0
1590140400000|2020-05-22 09:40:00|16211.2|16211.2|16209.86|16209.86|16215.09|16215.09|16208.78|16208.78|0
1590140700000|2020-05-22 09:45:00|16209.78|16209.78|16210.93|16210.93|16211.15|16211.15|16205.58|16205.58|0
1590141000000|2020-05-22 09:50:00|16210.74|16210.74|16205.23|16205.23|16213.27|16213.27|16204.43|16204.43|0
1590141300000|2020-05-22 09:55:00|16205.15|16205.15|16213.76|16213.76|16213.98|16213.98|16204.96|16204.96|0
1590141600000|2020-05-22 10:00:00|16213.83|16213.83|16224.01|16224.01|16226.4|16226.4|16213.66|16213.66|0
1590141900000|2020-05-22 10:05:00|16223.96|16223.96|16235.85|16235.85|16239.38|16239.38|16223.8|16223.8|0
1590142200000|2020-05-22 10:10:00|16236.04|16236.04|16260.85|16260.85|16261.27|16261.27|16235.7|16235.7|0
1590142500000|2020-05-22 10:15:00|16260.91|16260.91|16266.95|16266.95|16269.31|16269.31|16260.91|16260.91|0
1590142800000|2020-05-22 10:20:00|16267.01|16267.01|16258.04|16258.04|16268.05|16268.05|16257.48|16257.48|0
1590143100000|2020-05-22 10:25:00|16257.86|16257.86|16254.73|16254.73|16257.86|16257.86|16250.61|16250.61|0
1590143400000|2020-05-22 10:30:00|16254.77|16254.77|16260.95|16260.95|16263.1|16263.1|16254.58|16254.58|0
1590143700000|2020-05-22 10:35:00|16261.12|16261.12|16256.56|16256.56|16261.91|16261.91|16248.96|16248.96|0
1590144000000|2020-05-22 10:40:00|16256.6|16256.6|16262.27|16262.27|16262.27|16262.27|16256.11|16256.11|0
1590144300000|2020-05-22 10:45:00|16262.2|16262.2|16268.3|16268.3|16268.6|16268.6|16262.07|16262.07|0
1590144600000|2020-05-22 10:50:00|16268.29|16268.29|16254.21|16254.21|16270.73|16270.73|16253.98|16253.98|0
1590144900000|2020-05-22 10:55:00|16254.04|16254.04|16245.53|16245.53|16254.18|16254.18|16244.13|16244.13|0
1590145200000|2020-05-22 11:00:00|16243.73|16243.73|16249.82|16249.82|16251.62|16251.62|16243.02|16243.02|0
1590145500000|2020-05-22 11:05:00|16249.74|16249.74|16287.99|16287.99|16288.05|16288.05|16249.74|16249.74|0
1590145800000|2020-05-22 11:10:00|16287.92|16287.92|16313.1|16313.1|16313.37|16313.37|16287.92|16287.92|0
1590146100000|2020-05-22 11:15:00|16313.16|16313.16|16309.41|16309.41|16314.56|16314.56|16308.75|16308.75|0
1590146400000|2020-05-22 11:20:00|16309.19|16309.19|16302.05|16302.05|16309.76|16309.76|16301.81|16301.81|0
1590146700000|2020-05-22 11:25:00|16302.16|16302.16|16304.22|16304.22|16308.81|16308.81|16302.15|16302.15|0
1590147000000|2020-05-22 11:30:00|16304.1|16304.1|16315.94|16315.94|16319.15|16319.15|16299.09|16299.09|0
1590147300000|2020-05-22 11:35:00|16315.52|16315.52|16330.49|16330.49|16330.61|16330.61|16314.89|16314.89|0
1590147600000|2020-05-22 11:40:00|16330.66|16330.66|16340.11|16340.11|16344.94|16344.94|16330.49|16330.49|0
1590147900000|2020-05-22 11:45:00|16340.28|16340.28|16339.52|16339.52|16342.36|16342.36|16332.86|16332.86|0
1590148200000|2020-05-22 11:50:00|16339.59|16339.59|16355.87|16355.87|16357.66|16357.66|16339.59|16339.59|0
1590148500000|2020-05-22 11:55:00|16355.75|16355.75|16361.05|16361.05|16364|16364|16355.71|16355.71|0
1590148800000|2020-05-22 12:00:00|16361.07|16361.07|16379.93|16379.93|16380.95|16380.95|16361.04|16361.04|0
1590149100000|2020-05-22 12:05:00|16379.82|16379.82|16371.69|16371.69|16379.98|16379.98|16371.64|16371.64|0
1590149400000|2020-05-22 12:10:00|16371.63|16371.63|16381.58|16381.58|16385.23|16385.23|16370.96|16370.96|0
1590149700000|2020-05-22 12:15:00|16381.65|16381.65|16378.26|16378.26|16382.28|16382.28|16377.57|16377.57|0
1590150000000|2020-05-22 12:20:00|16378.38|16378.38|16373.15|16373.15|16379.33|16379.33|16368.95|16368.95|0
1590150300000|2020-05-22 12:25:00|16373.06|16373.06|16376.2|16376.2|16377.35|16377.35|16372.38|16372.38|0
1590150600000|2020-05-22 12:30:00|16376.25|16376.25|16364.39|16364.39|16377.13|16377.13|16359.81|16359.81|0
1590150900000|2020-05-22 12:35:00|16364.26|16364.26|16375.03|16375.03|16375.03|16375.03|16364.19|16364.19|0
1590151200000|2020-05-22 12:40:00|16375.02|16375.02|16395.81|16395.81|16395.89|16395.89|16374.96|16374.96|0
1590151500000|2020-05-22 12:45:00|16395.74|16395.74|16394.84|16394.84|16401.2|16401.2|16394.79|16394.79|0
1590151800000|2020-05-22 12:50:00|16394.81|16394.81|16399.35|16399.35|16400|16400|16393.05|16393.05|0
1590152100000|2020-05-22 12:55:00|16399.32|16399.32|16404.14|16404.14|16404.14|16404.14|16399.32|16399.32|0
1590152400000|2020-05-22 13:00:00|16404.65|16404.65|16408.11|16408.11|16409.07|16409.07|16400.51|16400.51|0
1590152700000|2020-05-22 13:05:00|16408.02|16408.02|16407.61|16407.61|16419.53|16419.53|16407.58|16407.58|0
1590153000000|2020-05-22 13:10:00|16407.57|16407.57|16397.19|16397.19|16407.57|16407.57|16396.2|16396.2|0
1590153300000|2020-05-22 13:15:00|16397.09|16397.09|16389.82|16389.82|16398.41|16398.41|16389.71|16389.71|0
1590153600000|2020-05-22 13:20:00|16389.67|16389.67|16397.56|16397.56|16399.72|16399.72|16388.93|16388.93|0
1590153900000|2020-05-22 13:25:00|16397.51|16397.51|16396.55|16396.55|16400.84|16400.84|16396.15|16396.15|0
1590154200000|2020-05-22 13:30:00|16396.84|16396.84|16363.41|16363.41|16396.84|16396.84|16363.41|16363.41|0
1590154500000|2020-05-22 13:35:00|16363.38|16363.38|16349.4|16349.4|16363.38|16363.38|16349.18|16349.18|0
1590154800000|2020-05-22 13:40:00|16349.28|16349.28|16347|16347|16350.66|16350.66|16343.67|16343.67|0
1590155100000|2020-05-22 13:45:00|16346.49|16346.49|16369.82|16369.82|16369.82|16369.82|16343.72|16343.72|0
1590155400000|2020-05-22 13:50:00|16369.6|16369.6|16375.85|16375.85|16376.03|16376.03|16364.16|16364.16|0
1590155700000|2020-05-22 13:55:00|16375.77|16375.77|16377.49|16377.49|16382.26|16382.26|16372.71|16372.71|0
1590156000000|2020-05-22 14:00:00|16377.44|16377.44|16373.41|16373.41|16379.75|16379.75|16373.2|16373.2|0
1590156300000|2020-05-22 14:05:00|16373.32|16373.32|16355.69|16355.69|16373.4|16373.4|16354.45|16354.45|0
1590156600000|2020-05-22 14:10:00|16355.64|16355.64|16337.79|16337.79|16355.64|16355.64|16337.79|16337.79|0
1590156900000|2020-05-22 14:15:00|16337.74|16337.74|16357.21|16357.21|16357.27|16357.27|16335.61|16335.61|0
1590157200000|2020-05-22 14:20:00|16356.95|16356.95|16369.68|16369.68|16372.76|16372.76|16356.95|16356.95|0
1590157500000|2020-05-22 14:25:00|16369.74|16369.74|16378.88|16378.88|16378.88|16378.88|16362.55|16362.55|0
1590157800000|2020-05-22 14:30:00|16378.87|16378.87|16402.53|16402.53|16403.13|16403.13|16378.87|16378.87|0
1590158100000|2020-05-22 14:35:00|16402.51|16402.51|16407.24|16407.24|16407.24|16407.24|16400.09|16400.09|0
1590158400000|2020-05-22 14:40:00|16407.36|16407.36|16389.11|16389.11|16410.67|16410.67|16388.05|16388.05|0
1590158700000|2020-05-22 14:45:00|16389.06|16389.06|16383.03|16383.03|16395.86|16395.86|16383.03|16383.03|0
1590159000000|2020-05-22 14:50:00|16382.81|16382.81|16379.05|16379.05|16382.81|16382.81|16372.79|16372.79|0
1590159300000|2020-05-22 14:55:00|16379.15|16379.15|16381.56|16381.56|16382.1|16382.1|16372.12|16372.12|0
1590159600000|2020-05-22 15:00:00|16381.32|16381.32|16379.95|16379.95|16385.39|16385.39|16378.2|16378.2|0
1590159900000|2020-05-22 15:05:00|16379.89|16379.89|16382.18|16382.18|16383.95|16383.95|16378.41|16378.41|0
1590160200000|2020-05-22 15:10:00|16382.22|16382.22|16379.5|16379.5|16385.21|16385.21|16379.35|16379.35|0
1590160500000|2020-05-22 15:15:00|16379.8|16379.8|16389.14|16389.14|16389.69|16389.69|16378.43|16378.43|0
1590160800000|2020-05-22 15:20:00|16388.91|16388.91|16379.68|16379.68|16388.91|16388.91|16375.19|16375.19|0
1590161100000|2020-05-22 15:25:00|16379.66|16379.66|16390.66|16390.66|16392.97|16392.97|16375.95|16375.95|0
1590477300000|2020-05-26 07:15:00|16816.56|16816.56|16844.65|16844.65|16845.18|16845.18|16812.36|16812.36|0
1590477600000|2020-05-26 07:20:00|16844.5|16844.5|16874.8|16874.8|16877.98|16877.98|16844.5|16844.5|0
1590477900000|2020-05-26 07:25:00|16874.23|16874.23|16822.02|16822.02|16878.6|16878.6|16822.02|16822.02|0
1590478200000|2020-05-26 07:30:00|16821.53|16821.53|16804.17|16804.17|16821.76|16821.76|16804.17|16804.17|0
1590478500000|2020-05-26 07:35:00|16804.14|16804.14|16809.32|16809.32|16822.3|16822.3|16800.99|16800.99|0
1590478800000|2020-05-26 07:40:00|16809.45|16809.45|16787.38|16787.38|16809.45|16809.45|16786.74|16786.74|0
1590479100000|2020-05-26 07:45:00|16787.07|16787.07|16783.46|16783.46|16787.88|16787.88|16770.08|16770.08|0
1590479400000|2020-05-26 07:50:00|16783.29|16783.29|16813.33|16813.33|16821.03|16821.03|16783.29|16783.29|0
1590479700000|2020-05-26 07:55:00|16813.72|16813.72|16817.2|16817.2|16825.83|16825.83|16813.46|16813.46|0
1590480000000|2020-05-26 08:00:00|16817.11|16817.11|16819.05|16819.05|16820.28|16820.28|16811.86|16811.86|0
1590480300000|2020-05-26 08:05:00|16819.19|16819.19|16820.56|16820.56|16829.24|16829.24|16815.32|16815.32|0
1590480600000|2020-05-26 08:10:00|16820.35|16820.35|16809.45|16809.45|16820.91|16820.91|16807.98|16807.98|0
1590480900000|2020-05-26 08:15:00|16809.38|16809.38|16821.15|16821.15|16823.29|16823.29|16808.99|16808.99|0
1590481200000|2020-05-26 08:20:00|16821.21|16821.21|16840.82|16840.82|16840.82|16840.82|16817.12|16817.12|0
1590481500000|2020-05-26 08:25:00|16843.01|16843.01|16834.47|16834.47|16849.12|16849.12|16833.74|16833.74|0
1590481800000|2020-05-26 08:30:00|16834.42|16834.42|16826.45|16826.45|16835.38|16835.38|16825.51|16825.51|0
1590482100000|2020-05-26 08:35:00|16826.62|16826.62|16826.14|16826.14|16835.04|16835.04|16824.45|16824.45|0
1590482400000|2020-05-26 08:40:00|16826.07|16826.07|16837.93|16837.93|16838.88|16838.88|16825.71|16825.71|0
1590482700000|2020-05-26 08:45:00|16837.97|16837.97|16846.86|16846.86|16852.42|16852.42|16836.58|16836.58|0
1590483000000|2020-05-26 08:50:00|16846.71|16846.71|16873.94|16873.94|16874.03|16874.03|16846.45|16846.45|0
1590483300000|2020-05-26 08:55:00|16874.03|16874.03|16880.43|16880.43|16880.99|16880.99|16874.03|16874.03|0
1590483600000|2020-05-26 09:00:00|16880.21|16880.21|16899.41|16899.41|16902.84|16902.84|16880.21|16880.21|0
1590483900000|2020-05-26 09:05:00|16899.35|16899.35|16910.24|16910.24|16911.55|16911.55|16898.06|16898.06|0
1590484200000|2020-05-26 09:10:00|16910.11|16910.11|16927.53|16927.53|16927.93|16927.93|16908.19|16908.19|0
1590484500000|2020-05-26 09:15:00|16927.42|16927.42|16922.76|16922.76|16938.32|16938.32|16920.48|16920.48|0
1590484800000|2020-05-26 09:20:00|16922.88|16922.88|16926.85|16926.85|16930.11|16930.11|16922.58|16922.58|0
1590485100000|2020-05-26 09:25:00|16926.91|16926.91|16929.71|16929.71|16930.85|16930.85|16925.12|16925.12|0
1590485400000|2020-05-26 09:30:00|16929.68|16929.68|16923.9|16923.9|16930.38|16930.38|16923.41|16923.41|0
1590485700000|2020-05-26 09:35:00|16924.02|16924.02|16917.72|16917.72|16926.12|16926.12|16916.7|16916.7|0
1590486000000|2020-05-26 09:40:00|16917.94|16917.94|16907.46|16907.46|16918.39|16918.39|16907.19|16907.19|0
1590486300000|2020-05-26 09:45:00|16907.45|16907.45|16901.92|16901.92|16907.45|16907.45|16901.92|16901.92|0
1590486600000|2020-05-26 09:50:00|16901.85|16901.85|16904.08|16904.08|16904.47|16904.47|16899.95|16899.95|0
1590486900000|2020-05-26 09:55:00|16903.92|16903.92|16904.48|16904.48|16907.33|16907.33|16902.61|16902.61|0
1590487200000|2020-05-26 10:00:00|16904.52|16904.52|16905.67|16905.67|16911.85|16911.85|16904.52|16904.52|0
1590487500000|2020-05-26 10:05:00|16905.58|16905.58|16889.88|16889.88|16905.58|16905.58|16888.8|16888.8|0
1590487800000|2020-05-26 10:10:00|16890.03|16890.03|16878.78|16878.78|16890.63|16890.63|16877.86|16877.86|0
1590488100000|2020-05-26 10:15:00|16878.76|16878.76|16889.81|16889.81|16891.01|16891.01|16878.3|16878.3|0
1590488400000|2020-05-26 10:20:00|16889.97|16889.97|16899.6|16899.6|16900.57|16900.57|16887.25|16887.25|0
1590488700000|2020-05-26 10:25:00|16899.53|16899.53|16896.77|16896.77|16899.68|16899.68|16892.29|16892.29|0
1590489000000|2020-05-26 10:30:00|16896.95|16896.95|16910.05|16910.05|16910.4|16910.4|16896.53|16896.53|0
1590489300000|2020-05-26 10:35:00|16909.95|16909.95|16893.16|16893.16|16909.95|16909.95|16892.94|16892.94|0
1590489600000|2020-05-26 10:40:00|16893.07|16893.07|16880.14|16880.14|16893.07|16893.07|16878.59|16878.59|0
1590489900000|2020-05-26 10:45:00|16880.25|16880.25|16884.15|16884.15|16884.68|16884.68|16875.6|16875.6|0
1590490200000|2020-05-26 10:50:00|16884.19|16884.19|16871.85|16871.85|16890.07|16890.07|16871.79|16871.79|0
1590490500000|2020-05-26 10:55:00|16871.81|16871.81|16864.59|16864.59|16874.99|16874.99|16859.33|16859.33|0
1590490800000|2020-05-26 11:00:00|16864.65|16864.65|16843.66|16843.66|16865.53|16865.53|16822.78|16822.78|0
1590491100000|2020-05-26 11:05:00|16843.52|16843.52|16869.34|16869.34|16869.87|16869.87|16842.2|16842.2|0
1590491400000|2020-05-26 11:10:00|16869.37|16869.37|16872.48|16872.48|16875.49|16875.49|16869.29|16869.29|0
1590491700000|2020-05-26 11:15:00|16872.3|16872.3|16878.49|16878.49|16878.49|16878.49|16868.99|16868.99|0
1590492000000|2020-05-26 11:20:00|16878.51|16878.51|16872.62|16872.62|16880.95|16880.95|16871.61|16871.61|0
1590492300000|2020-05-26 11:25:00|16872.7|16872.7|16871.34|16871.34|16874.35|16874.35|16868.1|16868.1|0
1590492600000|2020-05-26 11:30:00|16871.41|16871.41|16867.17|16867.17|16871.49|16871.49|16866.69|16866.69|0
1590492900000|2020-05-26 11:35:00|16867.15|16867.15|16880.42|16880.42|16881.59|16881.59|16865|16865|0
1590493200000|2020-05-26 11:40:00|16880.54|16880.54|16880.16|16880.16|16880.7|16880.7|16874.25|16874.25|0
1590493500000|2020-05-26 11:45:00|16880.19|16880.19|16878.47|16878.47|16880.57|16880.57|16875.76|16875.76|0
1590493800000|2020-05-26 11:50:00|16878.49|16878.49|16895.33|16895.33|16895.37|16895.37|16876.89|16876.89|0
1590494100000|2020-05-26 11:55:00|16895.28|16895.28|16898.34|16898.34|16900.85|16900.85|16895.26|16895.26|0
1590494400000|2020-05-26 12:00:00|16898.19|16898.19|16899.15|16899.15|16905.57|16905.57|16898.16|16898.16|0
1590494700000|2020-05-26 12:05:00|16899.21|16899.21|16908.07|16908.07|16908.97|16908.97|16898.17|16898.17|0
1590495000000|2020-05-26 12:10:00|16908.14|16908.14|16910.33|16910.33|16922.49|16922.49|16908.11|16908.11|0
1590495300000|2020-05-26 12:15:00|16910.28|16910.28|16911.76|16911.76|16912.72|16912.72|16906.04|16906.04|0
1590495600000|2020-05-26 12:20:00|16911.83|16911.83|16917.8|16917.8|16917.84|16917.84|16911.18|16911.18|0
1590495900000|2020-05-26 12:25:00|16917.68|16917.68|16919.61|16919.61|16920.19|16920.19|16915.01|16915.01|0
1590496200000|2020-05-26 12:30:00|16919.58|16919.58|16921.23|16921.23|16924.18|16924.18|16915.96|16915.96|0
1590496500000|2020-05-26 12:35:00|16921.28|16921.28|16921.6|16921.6|16922.55|16922.55|16916.65|16916.65|0
1590496800000|2020-05-26 12:40:00|16921.68|16921.68|16932.8|16932.8|16933.2|16933.2|16921.6|16921.6|0
1590497100000|2020-05-26 12:45:00|16932.85|16932.85|16953.4|16953.4|16953.4|16953.4|16932.77|16932.77|0
1590497400000|2020-05-26 12:50:00|16953.59|16953.59|16960.97|16960.97|16961.95|16961.95|16953.59|16953.59|0
1590497700000|2020-05-26 12:55:00|16960.85|16960.85|16945.37|16945.37|16961|16961|16945.37|16945.37|0
1590498000000|2020-05-26 13:00:00|16945.52|16945.52|16926.03|16926.03|16949.64|16949.64|16925.77|16925.77|0
1590498300000|2020-05-26 13:05:00|16926.08|16926.08|16907.51|16907.51|16926.09|16926.09|16901.46|16901.46|0
1590498600000|2020-05-26 13:10:00|16907.34|16907.34|16901.6|16901.6|16907.92|16907.92|16900.83|16900.83|0
1590498900000|2020-05-26 13:15:00|16901.68|16901.68|16904.06|16904.06|16904.06|16904.06|16900.23|16900.23|0
1590499200000|2020-05-26 13:20:00|16904.14|16904.14|16902.66|16902.66|16906.96|16906.96|16901.04|16901.04|0
1590499500000|2020-05-26 13:25:00|16902.7|16902.7|16900.58|16900.58|16903.4|16903.4|16899.96|16899.96|0
1590499800000|2020-05-26 13:30:00|16900.77|16900.77|16896.06|16896.06|16904.83|16904.83|16894.41|16894.41|0
1590500100000|2020-05-26 13:35:00|16895.87|16895.87|16863.52|16863.52|16898.76|16898.76|16863.52|16863.52|0
1590500400000|2020-05-26 13:40:00|16863.7|16863.7|16887.12|16887.12|16887.13|16887.13|16855.43|16855.43|0
1590500700000|2020-05-26 13:45:00|16887.2|16887.2|16891.15|16891.15|16892.43|16892.43|16884.69|16884.69|0
1590501000000|2020-05-26 13:50:00|16891.22|16891.22|16886.31|16886.31|16891.49|16891.49|16883.03|16883.03|0
1590501300000|2020-05-26 13:55:00|16885.92|16885.92|16876.53|16876.53|16888.63|16888.63|16876.25|16876.25|0
1590501600000|2020-05-26 14:00:00|16876.23|16876.23|16875.66|16875.66|16879.63|16879.63|16872.64|16872.64|0
1590501900000|2020-05-26 14:05:00|16875.62|16875.62|16855.87|16855.87|16878.03|16878.03|16854.5|16854.5|0
1590502200000|2020-05-26 14:10:00|16855.94|16855.94|16865.59|16865.59|16865.78|16865.78|16855.92|16855.92|0
1590502500000|2020-05-26 14:15:00|16865.51|16865.51|16875.12|16875.12|16876.9|16876.9|16865.26|16865.26|0
1590502800000|2020-05-26 14:20:00|16875.08|16875.08|16877.11|16877.11|16879.47|16879.47|16874.49|16874.49|0
1590503100000|2020-05-26 14:25:00|16876.96|16876.96|16884.99|16884.99|16885.29|16885.29|16872.71|16872.71|0
1590503400000|2020-05-26 14:30:00|16885.06|16885.06|16894.26|16894.26|16894.26|16894.26|16883.41|16883.41|0
1590503700000|2020-05-26 14:35:00|16894.37|16894.37|16899.74|16899.74|16900.61|16900.61|16894.37|16894.37|0
1590504000000|2020-05-26 14:40:00|16899.89|16899.89|16899.42|16899.42|16918.22|16918.22|16896.77|16896.77|0
1590504300000|2020-05-26 14:45:00|16899.37|16899.37|16889.36|16889.36|16900.5|16900.5|16889.36|16889.36|0
1590504600000|2020-05-26 14:50:00|16889.35|16889.35|16894.88|16894.88|16896.33|16896.33|16888.2|16888.2|0
1590504900000|2020-05-26 14:55:00|16894.93|16894.93|16886.26|16886.26|16895.94|16895.94|16885.75|16885.75|0
1590505200000|2020-05-26 15:00:00|16886.06|16886.06|16906.53|16906.53|16908.77|16908.77|16886.03|16886.03|0
1590505500000|2020-05-26 15:05:00|16906.89|16906.89|16905.44|16905.44|16911.44|16911.44|16904.85|16904.85|0
1590505800000|2020-05-26 15:10:00|16905.41|16905.41|16917.5|16917.5|16922.1|16922.1|16903.06|16903.06|0
1590506100000|2020-05-26 15:15:00|16917.11|16917.11|16917.2|16917.2|16924.55|16924.55|16916.44|16916.44|0
1590506400000|2020-05-26 15:20:00|16917.24|16917.24|16919.81|16919.81|16925.98|16925.98|16915.46|16915.46|0
1590506700000|2020-05-26 15:25:00|16919.71|16919.71|16906.71|16906.71|16923.52|16923.52|16901.39|16901.39|0
1590563700000|2020-05-27 07:15:00|17048.9|17048.9|17027.41|17027.41|17063.73|17063.73|17026.68|17026.68|0
1590564000000|2020-05-27 07:20:00|17027.34|17027.34|17028.22|17028.22|17040.74|17040.74|17024.7|17024.7|0
1590564300000|2020-05-27 07:25:00|17028.3|17028.3|17089.94|17089.94|17090.05|17090.05|17021.71|17021.71|0
1590564600000|2020-05-27 07:30:00|17089.96|17089.96|17087.27|17087.27|17118.76|17118.76|17081.17|17081.17|0
1590564900000|2020-05-27 07:35:00|17087.29|17087.29|17087.09|17087.09|17102.03|17102.03|17079.08|17079.08|0
1590565200000|2020-05-27 07:40:00|17086.84|17086.84|17103.43|17103.43|17108.08|17108.08|17084.76|17084.76|0
1590565500000|2020-05-27 07:45:00|17103.5|17103.5|17135.92|17135.92|17138.22|17138.22|17103.5|17103.5|0
1590565800000|2020-05-27 07:50:00|17135.77|17135.77|17124.78|17124.78|17151.84|17151.84|17122.14|17122.14|0
1590566100000|2020-05-27 07:55:00|17124.91|17124.91|17099.35|17099.35|17126.11|17126.11|17099.16|17099.16|0
1590566400000|2020-05-27 08:00:00|17099.29|17099.29|17151.13|17151.13|17151.14|17151.14|17097.55|17097.55|0
1590566700000|2020-05-27 08:05:00|17151.79|17151.79|17126.47|17126.47|17154.3|17154.3|17126.47|17126.47|0
1590567000000|2020-05-27 08:10:00|17126.76|17126.76|17127.16|17127.16|17128.22|17128.22|17119.74|17119.74|0
1590567300000|2020-05-27 08:15:00|17127.08|17127.08|17149.31|17149.31|17149.68|17149.68|17126.18|17126.18|0
1590567600000|2020-05-27 08:20:00|17149.35|17149.35|17148.72|17148.72|17153.11|17153.11|17144.34|17144.34|0
1590567900000|2020-05-27 08:25:00|17148.51|17148.51|17152.83|17152.83|17156.94|17156.94|17142.91|17142.91|0
1590568200000|2020-05-27 08:30:00|17152.88|17152.88|17174.66|17174.66|17175.55|17175.55|17152.74|17152.74|0
1590568500000|2020-05-27 08:35:00|17174.61|17174.61|17196.39|17196.39|17199.18|17199.18|17173.6|17173.6|0
1590568800000|2020-05-27 08:40:00|17196.33|17196.33|17202.23|17202.23|17208.36|17208.36|17194.84|17194.84|0
1590569100000|2020-05-27 08:45:00|17202.16|17202.16|17187.3|17187.3|17202.69|17202.69|17185.27|17185.27|0
1590569400000|2020-05-27 08:50:00|17186.94|17186.94|17185.47|17185.47|17187.26|17187.26|17171.54|17171.54|0
1590569700000|2020-05-27 08:55:00|17185.58|17185.58|17206.04|17206.04|17208.57|17208.57|17185.58|17185.58|0
1590570000000|2020-05-27 09:00:00|17206.32|17206.32|17177.93|17177.93|17206.32|17206.32|17177.74|17177.74|0
1590570300000|2020-05-27 09:05:00|17177.97|17177.97|17172.53|17172.53|17177.99|17177.99|17170.45|17170.45|0
1590570600000|2020-05-27 09:10:00|17172.56|17172.56|17174.06|17174.06|17175.22|17175.22|17163.91|17163.91|0
1590570900000|2020-05-27 09:15:00|17173.97|17173.97|17189.78|17189.78|17191.71|17191.71|17173.9|17173.9|0
1590571200000|2020-05-27 09:20:00|17189.72|17189.72|17183.4|17183.4|17194.62|17194.62|17182.19|17182.19|0
1590571500000|2020-05-27 09:25:00|17183.5|17183.5|17168.97|17168.97|17184.42|17184.42|17167.61|17167.61|0
1590571800000|2020-05-27 09:30:00|17168.83|17168.83|17165.02|17165.02|17173.7|17173.7|17164.6|17164.6|0
1590572100000|2020-05-27 09:35:00|17164.98|17164.98|17178.25|17178.25|17178.38|17178.38|17157.56|17157.56|0
1590572400000|2020-05-27 09:40:00|17178.34|17178.34|17176.24|17176.24|17188|17188|17175.64|17175.64|0
1590572700000|2020-05-27 09:45:00|17176.26|17176.26|17180.83|17180.83|17182|17182|17176.21|17176.21|0
1590573000000|2020-05-27 09:50:00|17180.71|17180.71|17192.35|17192.35|17192.35|17192.35|17180.37|17180.37|0
1590573300000|2020-05-27 09:55:00|17192.37|17192.37|17200.91|17200.91|17200.96|17200.96|17190.07|17190.07|0
1590573600000|2020-05-27 10:00:00|17201.02|17201.02|17198.35|17198.35|17203.7|17203.7|17196.13|17196.13|0
1590573900000|2020-05-27 10:05:00|17198.16|17198.16|17194.91|17194.91|17202.98|17202.98|17193.43|17193.43|0
1590574200000|2020-05-27 10:10:00|17194.81|17194.81|17209.33|17209.33|17210.51|17210.51|17193.18|17193.18|0
1590574500000|2020-05-27 10:15:00|17209.19|17209.19|17212.75|17212.75|17219.07|17219.07|17209.13|17209.13|0
1590574800000|2020-05-27 10:20:00|17212.64|17212.64|17198.88|17198.88|17213.64|17213.64|17197.73|17197.73|0
1590575100000|2020-05-27 10:25:00|17198.94|17198.94|17199.4|17199.4|17200.16|17200.16|17193.54|17193.54|0
1590575400000|2020-05-27 10:30:00|17199.44|17199.44|17215.2|17215.2|17216.83|17216.83|17199.44|17199.44|0
1590575700000|2020-05-27 10:35:00|17215.16|17215.16|17220.5|17220.5|17223.75|17223.75|17215.16|17215.16|0
1590576000000|2020-05-27 10:40:00|17220.63|17220.63|17234.48|17234.48|17234.48|17234.48|17214.87|17214.87|0
1590576300000|2020-05-27 10:45:00|17234.31|17234.31|17230.68|17230.68|17239.61|17239.61|17230.23|17230.23|0
1590576600000|2020-05-27 10:50:00|17230.87|17230.87|17235.24|17235.24|17235.79|17235.79|17228.52|17228.52|0
1590576900000|2020-05-27 10:55:00|17235.42|17235.42|17236.67|17236.67|17239.45|17239.45|17231.12|17231.12|0
1590577200000|2020-05-27 11:00:00|17236.61|17236.61|17237.59|17237.59|17237.78|17237.78|17226.88|17226.88|0
1590577500000|2020-05-27 11:05:00|17237.66|17237.66|17228.76|17228.76|17242.4|17242.4|17228.76|17228.76|0
1590577800000|2020-05-27 11:10:00|17228.66|17228.66|17221.08|17221.08|17229.28|17229.28|17218.62|17218.62|0
1590578100000|2020-05-27 11:15:00|17220.86|17220.86|17221.95|17221.95|17224.29|17224.29|17219.22|17219.22|0
1590578400000|2020-05-27 11:20:00|17222.27|17222.27|17238.87|17238.87|17238.87|17238.87|17222.25|17222.25|0
1590578700000|2020-05-27 11:25:00|17238.98|17238.98|17252.01|17252.01|17252.56|17252.56|17238.98|17238.98|0
1590579000000|2020-05-27 11:30:00|17252.07|17252.07|17258.83|17258.83|17262.31|17262.31|17251.62|17251.62|0
1590579300000|2020-05-27 11:35:00|17258.86|17258.86|17261.37|17261.37|17262.88|17262.88|17258.3|17258.3|0
1590579600000|2020-05-27 11:40:00|17261.43|17261.43|17256.74|17256.74|17265.15|17265.15|17253.38|17253.38|0
1590579900000|2020-05-27 11:45:00|17256.67|17256.67|17253.02|17253.02|17258.96|17258.96|17252.67|17252.67|0
1590580200000|2020-05-27 11:50:00|17252.94|17252.94|17246.98|17246.98|17252.94|17252.94|17245.89|17245.89|0
1590580500000|2020-05-27 11:55:00|17247|17247|17236.56|17236.56|17249.46|17249.46|17235.65|17235.65|0
1590580800000|2020-05-27 12:00:00|17236.52|17236.52|17227.35|17227.35|17236.72|17236.72|17226.47|17226.47|0
1590581100000|2020-05-27 12:05:00|17227.26|17227.26|17241.29|17241.29|17241.37|17241.37|17224.97|17224.97|0
1590581400000|2020-05-27 12:10:00|17241.3|17241.3|17244.86|17244.86|17247.62|17247.62|17240.61|17240.61|0
1590581700000|2020-05-27 12:15:00|17244.92|17244.92|17246.7|17246.7|17247.18|17247.18|17240.62|17240.62|0
1590582000000|2020-05-27 12:20:00|17246.74|17246.74|17251.08|17251.08|17254.13|17254.13|17245.77|17245.77|0
1590582300000|2020-05-27 12:25:00|17251.14|17251.14|17243.96|17243.96|17251.86|17251.86|17242.63|17242.63|0
1590582600000|2020-05-27 12:30:00|17244.6|17244.6|17237.91|17237.91|17249.73|17249.73|17236.82|17236.82|0
1590582900000|2020-05-27 12:35:00|17237.45|17237.45|17250.43|17250.43|17250.66|17250.66|17237.11|17237.11|0
1590583200000|2020-05-27 12:40:00|17250.57|17250.57|17257.76|17257.76|17258.53|17258.53|17250.51|17250.51|0
1590583500000|2020-05-27 12:45:00|17257.81|17257.81|17253.73|17253.73|17258.32|17258.32|17252.85|17252.85|0
1590583800000|2020-05-27 12:50:00|17253.7|17253.7|17228.27|17228.27|17254.53|17254.53|17227.89|17227.89|0
1590584100000|2020-05-27 12:55:00|17228.18|17228.18|17224.49|17224.49|17228.39|17228.39|17219.54|17219.54|0
1590584400000|2020-05-27 13:00:00|17224.25|17224.25|17210.52|17210.52|17224.25|17224.25|17209.41|17209.41|0
1590584700000|2020-05-27 13:05:00|17210.67|17210.67|17214.03|17214.03|17221.62|17221.62|17210.67|17210.67|0
1590585000000|2020-05-27 13:10:00|17213.94|17213.94|17211.04|17211.04|17219.73|17219.73|17210.82|17210.82|0
1590585300000|2020-05-27 13:15:00|17211.02|17211.02|17221.1|17221.1|17222.04|17222.04|17210.71|17210.71|0
1590585600000|2020-05-27 13:20:00|17221.18|17221.18|17206.46|17206.46|17222.87|17222.87|17206.46|17206.46|0
1590585900000|2020-05-27 13:25:00|17206.53|17206.53|17204.35|17204.35|17206.53|17206.53|17200.23|17200.23|0
1590586200000|2020-05-27 13:30:00|17204.52|17204.52|17206.27|17206.27|17213.04|17213.04|17201.76|17201.76|0
1590586500000|2020-05-27 13:35:00|17206.22|17206.22|17165.4|17165.4|17208.4|17208.4|17164.92|17164.92|0
1590586800000|2020-05-27 13:40:00|17165.42|17165.42|17144.52|17144.52|17165.42|17165.42|17143.32|17143.32|0
1590587100000|2020-05-27 13:45:00|17144.55|17144.55|17096.4|17096.4|17144.63|17144.63|17094.15|17094.15|0
1590587400000|2020-05-27 13:50:00|17096.39|17096.39|17080.9|17080.9|17100.35|17100.35|17080.9|17080.9|0
1590587700000|2020-05-27 13:55:00|17080.36|17080.36|17065.07|17065.07|17080.83|17080.83|17058.06|17058.06|0
1590588000000|2020-05-27 14:00:00|17064.9|17064.9|17066.4|17066.4|17072.81|17072.81|17062.81|17062.81|0
1590588300000|2020-05-27 14:05:00|17066.33|17066.33|17088.87|17088.87|17089.46|17089.46|17066.33|17066.33|0
1590588600000|2020-05-27 14:10:00|17088.99|17088.99|17107.18|17107.18|17110.66|17110.66|17088.77|17088.77|0
1590588900000|2020-05-27 14:15:00|17107.11|17107.11|17125.04|17125.04|17127.32|17127.32|17106.78|17106.78|0
1590589200000|2020-05-27 14:20:00|17124.99|17124.99|17099.27|17099.27|17125.37|17125.37|17090.1|17090.1|0
1590589500000|2020-05-27 14:25:00|17099.2|17099.2|17092.56|17092.56|17106.09|17106.09|17091.93|17091.93|0
1590589800000|2020-05-27 14:30:00|17092.57|17092.57|17084.05|17084.05|17096.48|17096.48|17082.8|17082.8|0
1590590100000|2020-05-27 14:35:00|17084|17084|17080.41|17080.41|17086.57|17086.57|17072.51|17072.51|0
1590590400000|2020-05-27 14:40:00|17080.47|17080.47|17070.57|17070.57|17080.57|17080.57|17056.84|17056.84|0
1590590700000|2020-05-27 14:45:00|17070.64|17070.64|17038|17038|17071.54|17071.54|17037.66|17037.66|0
1590591000000|2020-05-27 14:50:00|17038.02|17038.02|17048.25|17048.25|17050.29|17050.29|17032.37|17032.37|0
1590591300000|2020-05-27 14:55:00|17048.01|17048.01|17074.75|17074.75|17074.76|17074.76|17045.01|17045.01|0
1590591600000|2020-05-27 15:00:00|17074.86|17074.86|17104.23|17104.23|17109.12|17109.12|17070.65|17070.65|0
1590591900000|2020-05-27 15:05:00|17104.28|17104.28|17110.4|17110.4|17121.01|17121.01|17101.26|17101.26|0
1590592200000|2020-05-27 15:10:00|17110.41|17110.41|17112.78|17112.78|17120.5|17120.5|17104.79|17104.79|0
1590592500000|2020-05-27 15:15:00|17112.61|17112.61|17122.66|17122.66|17122.66|17122.66|17098.64|17098.64|0
1590592800000|2020-05-27 15:20:00|17122.79|17122.79|17120.47|17120.47|17136.79|17136.79|17120.42|17120.42|0
1590593100000|2020-05-27 15:25:00|17120.23|17120.23|17137.95|17137.95|17145.56|17145.56|17119.9|17119.9|0
1590650100000|2020-05-28 07:15:00|17206.26|17206.26|17226.94|17226.94|17226.94|17226.94|17205.18|17205.18|0
1590650400000|2020-05-28 07:20:00|17227.04|17227.04|17261.13|17261.13|17262.43|17262.43|17224.84|17224.84|0
1590650700000|2020-05-28 07:25:00|17260.95|17260.95|17248.02|17248.02|17263.84|17263.84|17243.19|17243.19|0
1590651000000|2020-05-28 07:30:00|17247.64|17247.64|17263.93|17263.93|17267.91|17267.91|17247.6|17247.6|0
1590651300000|2020-05-28 07:35:00|17264.08|17264.08|17281.85|17281.85|17288.78|17288.78|17264.08|17264.08|0
1590651600000|2020-05-28 07:40:00|17282.05|17282.05|17295.32|17295.32|17295.64|17295.64|17276.25|17276.25|0
1590651900000|2020-05-28 07:45:00|17296.15|17296.15|17306.1|17306.1|17306.1|17306.1|17293.13|17293.13|0
1590652200000|2020-05-28 07:50:00|17306.35|17306.35|17301.57|17301.57|17315.76|17315.76|17298.37|17298.37|0
1590652500000|2020-05-28 07:55:00|17301.35|17301.35|17312.27|17312.27|17312.94|17312.94|17301.31|17301.31|0
1590652800000|2020-05-28 08:00:00|17312.63|17312.63|17336.94|17336.94|17341.97|17341.97|17312.61|17312.61|0
1590653100000|2020-05-28 08:05:00|17336.76|17336.76|17326.68|17326.68|17336.76|17336.76|17320.04|17320.04|0
1590653400000|2020-05-28 08:10:00|17326.66|17326.66|17322.31|17322.31|17326.66|17326.66|17317.86|17317.86|0
1590653700000|2020-05-28 08:15:00|17322.56|17322.56|17314.7|17314.7|17324.56|17324.56|17314.45|17314.45|0
1590654000000|2020-05-28 08:20:00|17314.6|17314.6|17279.52|17279.52|17315.11|17315.11|17279.48|17279.48|0
1590654300000|2020-05-28 08:25:00|17279.85|17279.85|17263.62|17263.62|17280.87|17280.87|17261.39|17261.39|0
1590654600000|2020-05-28 08:30:00|17263.45|17263.45|17241.77|17241.77|17266.42|17266.42|17239.67|17239.67|0
1590654900000|2020-05-28 08:35:00|17241.73|17241.73|17247.02|17247.02|17251.41|17251.41|17240.01|17240.01|0
1590655200000|2020-05-28 08:40:00|17246.94|17246.94|17243.49|17243.49|17247.27|17247.27|17233.18|17233.18|0
1590655500000|2020-05-28 08:45:00|17243.46|17243.46|17235.85|17235.85|17247.39|17247.39|17235.15|17235.15|0
1590655800000|2020-05-28 08:50:00|17235.96|17235.96|17212|17212|17235.96|17235.96|17205.1|17205.1|0
1590656100000|2020-05-28 08:55:00|17212.07|17212.07|17233.32|17233.32|17233.32|17233.32|17212.07|17212.07|0
1590656400000|2020-05-28 09:00:00|17233.53|17233.53|17230.24|17230.24|17234.34|17234.34|17225.72|17225.72|0
1590656700000|2020-05-28 09:05:00|17230.27|17230.27|17230.46|17230.46|17234.47|17234.47|17219.44|17219.44|0
1590657000000|2020-05-28 09:10:00|17230.27|17230.27|17258.9|17258.9|17259.06|17259.06|17228.68|17228.68|0
1590657300000|2020-05-28 09:15:00|17258.92|17258.92|17268.53|17268.53|17268.59|17268.59|17258.53|17258.53|0
1590657600000|2020-05-28 09:20:00|17268.78|17268.78|17268.17|17268.17|17281.67|17281.67|17267.11|17267.11|0
1590657900000|2020-05-28 09:25:00|17267.99|17267.99|17243.44|17243.44|17268.18|17268.18|17242.96|17242.96|0
1590658200000|2020-05-28 09:30:00|17243.41|17243.41|17249.09|17249.09|17259.33|17259.33|17242.65|17242.65|0
1590658500000|2020-05-28 09:35:00|17249.14|17249.14|17241.37|17241.37|17249.65|17249.65|17236.86|17236.86|0
1590658800000|2020-05-28 09:40:00|17241.45|17241.45|17244.75|17244.75|17244.86|17244.86|17236.27|17236.27|0
1590659100000|2020-05-28 09:45:00|17244.62|17244.62|17237.63|17237.63|17244.62|17244.62|17237.04|17237.04|0
1590659400000|2020-05-28 09:50:00|17237.92|17237.92|17217.85|17217.85|17238.65|17238.65|17214.88|17214.88|0
1590659700000|2020-05-28 09:55:00|17217.74|17217.74|17215.58|17215.58|17221.52|17221.52|17215.54|17215.54|0
1590660000000|2020-05-28 10:00:00|17215.63|17215.63|17217.05|17217.05|17218.98|17218.98|17210.71|17210.71|0
1590660300000|2020-05-28 10:05:00|17217.13|17217.13|17226.23|17226.23|17226.23|17226.23|17216.27|17216.27|0
1590660600000|2020-05-28 10:10:00|17226.4|17226.4|17221.9|17221.9|17232.17|17232.17|17219.83|17219.83|0
1590660900000|2020-05-28 10:15:00|17221.94|17221.94|17229.5|17229.5|17236.79|17236.79|17221.88|17221.88|0
1590661200000|2020-05-28 10:20:00|17229.64|17229.64|17260.38|17260.38|17261.03|17261.03|17228.46|17228.46|0
1590661500000|2020-05-28 10:25:00|17260.24|17260.24|17265.07|17265.07|17266.89|17266.89|17257.14|17257.14|0
1590661800000|2020-05-28 10:30:00|17265.04|17265.04|17286.7|17286.7|17287.56|17287.56|17264.29|17264.29|0
1590662100000|2020-05-28 10:35:00|17286.65|17286.65|17294.5|17294.5|17297.19|17297.19|17286.38|17286.38|0
1590662400000|2020-05-28 10:40:00|17294.57|17294.57|17301.06|17301.06|17306.99|17306.99|17294.09|17294.09|0
1590662700000|2020-05-28 10:45:00|17300.95|17300.95|17311.22|17311.22|17316.53|17316.53|17300.49|17300.49|0
1590663000000|2020-05-28 10:50:00|17310.92|17310.92|17316.79|17316.79|17317.54|17317.54|17307.58|17307.58|0
1590663300000|2020-05-28 10:55:00|17316.72|17316.72|17327.88|17327.88|17327.88|17327.88|17308.2|17308.2|0
1590663600000|2020-05-28 11:00:00|17328.06|17328.06|17302.12|17302.12|17332.37|17332.37|17299.25|17299.25|0
1590663900000|2020-05-28 11:05:00|17302|17302|17302.99|17302.99|17313.03|17313.03|17301.27|17301.27|0
1590664200000|2020-05-28 11:10:00|17303.05|17303.05|17311.15|17311.15|17311.87|17311.87|17298.46|17298.46|0
1590664500000|2020-05-28 11:15:00|17311.01|17311.01|17312.73|17312.73|17316.75|17316.75|17310.87|17310.87|0
1590664800000|2020-05-28 11:20:00|17313.04|17313.04|17321.87|17321.87|17322.89|17322.89|17311.78|17311.78|0
1590665100000|2020-05-28 11:25:00|17321.73|17321.73|17335.78|17335.78|17336.32|17336.32|17319.23|17319.23|0
1590665400000|2020-05-28 11:30:00|17336.07|17336.07|17343.3|17343.3|17343.3|17343.3|17333.14|17333.14|0
1590665700000|2020-05-28 11:35:00|17343.37|17343.37|17346.98|17346.98|17347.12|17347.12|17342.52|17342.52|0
1590666000000|2020-05-28 11:40:00|17347.19|17347.19|17346.34|17346.34|17354.3|17354.3|17345.03|17345.03|0
1590666300000|2020-05-28 11:45:00|17346.31|17346.31|17348.02|17348.02|17360.62|17360.62|17345.19|17345.19|0
1590666600000|2020-05-28 11:50:00|17347.83|17347.83|17344.09|17344.09|17349.23|17349.23|17343.22|17343.22|0
1590666900000|2020-05-28 11:55:00|17344.04|17344.04|17343.82|17343.82|17348.09|17348.09|17341.79|17341.79|0
1590667200000|2020-05-28 12:00:00|17343.94|17343.94|17342.91|17342.91|17343.94|17343.94|17336.63|17336.63|0
1590667500000|2020-05-28 12:05:00|17342.92|17342.92|17332.25|17332.25|17346.81|17346.81|17332.25|17332.25|0
1590667800000|2020-05-28 12:10:00|17332.17|17332.17|17335.87|17335.87|17335.87|17335.87|17325.77|17325.77|0
1590668100000|2020-05-28 12:15:00|17335.76|17335.76|17331.63|17331.63|17337.16|17337.16|17331.54|17331.54|0
1590668400000|2020-05-28 12:20:00|17331.87|17331.87|17325.54|17325.54|17332.28|17332.28|17325.23|17325.23|0
1590668700000|2020-05-28 12:25:00|17325.69|17325.69|17345.23|17345.23|17345.23|17345.23|17325.51|17325.51|0
1590669000000|2020-05-28 12:30:00|17345.52|17345.52|17360.71|17360.71|17360.78|17360.78|17345.52|17345.52|0
1590669300000|2020-05-28 12:35:00|17360.67|17360.67|17354.84|17354.84|17365.19|17365.19|17354.34|17354.34|0
1590669600000|2020-05-28 12:40:00|17354.75|17354.75|17354.67|17354.67|17354.88|17354.88|17348.37|17348.37|0
1590669900000|2020-05-28 12:45:00|17354.76|17354.76|17362.56|17362.56|17363.89|17363.89|17354.48|17354.48|0
1590670200000|2020-05-28 12:50:00|17362.53|17362.53|17361.26|17361.26|17362.53|17362.53|17356.32|17356.32|0
1590670500000|2020-05-28 12:55:00|17361.18|17361.18|17362.34|17362.34|17368.16|17368.16|17360.25|17360.25|0
1590670800000|2020-05-28 13:00:00|17362.45|17362.45|17392.38|17392.38|17395.29|17395.29|17362.41|17362.41|0
1590671100000|2020-05-28 13:05:00|17392.27|17392.27|17388.63|17388.63|17396.54|17396.54|17388.63|17388.63|0
1590671400000|2020-05-28 13:10:00|17388.39|17388.39|17382.56|17382.56|17388.39|17388.39|17380.99|17380.99|0
1590671700000|2020-05-28 13:15:00|17382.54|17382.54|17370.19|17370.19|17382.87|17382.87|17369.92|17369.92|0
1590672000000|2020-05-28 13:20:00|17370.09|17370.09|17328.99|17328.99|17370.09|17370.09|17328.99|17328.99|0
1590672300000|2020-05-28 13:25:00|17328.86|17328.86|17325.61|17325.61|17331.61|17331.61|17323.92|17323.92|0
1590672600000|2020-05-28 13:30:00|17325.56|17325.56|17302.52|17302.52|17332.98|17332.98|17297.33|17297.33|0
1590672900000|2020-05-28 13:35:00|17302.53|17302.53|17272.63|17272.63|17308.01|17308.01|17271.72|17271.72|0
1590673200000|2020-05-28 13:40:00|17272.69|17272.69|17311.21|17311.21|17311.21|17311.21|17272.35|17272.35|0
1590673500000|2020-05-28 13:45:00|17311.33|17311.33|17305.78|17305.78|17312.63|17312.63|17303.49|17303.49|0
1590673800000|2020-05-28 13:50:00|17305.81|17305.81|17319.24|17319.24|17319.68|17319.68|17301.99|17301.99|0
1590674100000|2020-05-28 13:55:00|17319.3|17319.3|17338.76|17338.76|17338.76|17338.76|17315.97|17315.97|0
1590674400000|2020-05-28 14:00:00|17338.84|17338.84|17324.36|17324.36|17340.53|17340.53|17324.02|17324.02|0
1590674700000|2020-05-28 14:05:00|17324.42|17324.42|17330.96|17330.96|17336.67|17336.67|17321.18|17321.18|0
1590675000000|2020-05-28 14:10:00|17331.38|17331.38|17327.84|17327.84|17338.38|17338.38|17327.84|17327.84|0
1590675300000|2020-05-28 14:15:00|17327.89|17327.89|17319.37|17319.37|17328.76|17328.76|17312.44|17312.44|0
1590675600000|2020-05-28 14:20:00|17319.2|17319.2|17320.28|17320.28|17324.75|17324.75|17316.14|17316.14|0
1590675900000|2020-05-28 14:25:00|17320.2|17320.2|17326.65|17326.65|17328.01|17328.01|17317.9|17317.9|0
1590676200000|2020-05-28 14:30:00|17327.18|17327.18|17326.79|17326.79|17330.42|17330.42|17322.51|17322.51|0
1590676500000|2020-05-28 14:35:00|17326.74|17326.74|17337.22|17337.22|17339.42|17339.42|17326.74|17326.74|0
1590676800000|2020-05-28 14:40:00|17337.31|17337.31|17359.04|17359.04|17359.4|17359.4|17336.98|17336.98|0
1590677100000|2020-05-28 14:45:00|17359.63|17359.63|17363.03|17363.03|17365.19|17365.19|17358.45|17358.45|0
1590677400000|2020-05-28 14:50:00|17363.06|17363.06|17352.5|17352.5|17363.14|17363.14|17346.95|17346.95|0
1590677700000|2020-05-28 14:55:00|17352.42|17352.42|17337|17337|17352.42|17352.42|17336.96|17336.96|0
1590678000000|2020-05-28 15:00:00|17336.85|17336.85|17332.4|17332.4|17338.57|17338.57|17326.07|17326.07|0
1590678300000|2020-05-28 15:05:00|17332.46|17332.46|17310.4|17310.4|17333.47|17333.47|17310.07|17310.07|0
1590678600000|2020-05-28 15:10:00|17310.28|17310.28|17305.11|17305.11|17310.35|17310.35|17298|17298|0
1590678900000|2020-05-28 15:15:00|17305.09|17305.09|17293.28|17293.28|17312.57|17312.57|17293.22|17293.22|0
1590679200000|2020-05-28 15:20:00|17293.32|17293.32|17309.47|17309.47|17316.31|17316.31|17293.23|17293.23|0
1590679500000|2020-05-28 15:25:00|17309.56|17309.56|17336.23|17336.23|17336.86|17336.86|17304.3|17304.3|0
1590736500000|2020-05-29 07:15:00|17192.71|17192.71|17209.78|17209.78|17214.42|17214.42|17167.92|17167.92|0
1590736800000|2020-05-29 07:20:00|17209.62|17209.62|17268.83|17268.83|17272.36|17272.36|17204.54|17204.54|0
1590737100000|2020-05-29 07:25:00|17268.35|17268.35|17255.35|17255.35|17269.04|17269.04|17242.01|17242.01|0
1590737400000|2020-05-29 07:30:00|17255.53|17255.53|17265.76|17265.76|17275.38|17275.38|17255.53|17255.53|0
1590737700000|2020-05-29 07:35:00|17265.86|17265.86|17231.06|17231.06|17281.5|17281.5|17230.12|17230.12|0
1590738000000|2020-05-29 07:40:00|17231.11|17231.11|17205.61|17205.61|17231.44|17231.44|17192.43|17192.43|0
1590738300000|2020-05-29 07:45:00|17205.66|17205.66|17199.21|17199.21|17220.72|17220.72|17199.21|17199.21|0
1590738600000|2020-05-29 07:50:00|17199.14|17199.14|17198.24|17198.24|17207.8|17207.8|17197.43|17197.43|0
1590738900000|2020-05-29 07:55:00|17198.5|17198.5|17195.78|17195.78|17199.39|17199.39|17190.52|17190.52|0
1590739200000|2020-05-29 08:00:00|17195.87|17195.87|17174.72|17174.72|17198.54|17198.54|17174.72|17174.72|0
1590739500000|2020-05-29 08:05:00|17174.57|17174.57|17148.97|17148.97|17174.69|17174.69|17148.94|17148.94|0
1590739800000|2020-05-29 08:10:00|17149.04|17149.04|17152.03|17152.03|17155.48|17155.48|17146.88|17146.88|0
1590740100000|2020-05-29 08:15:00|17152.29|17152.29|17159.33|17159.33|17163.47|17163.47|17152.15|17152.15|0
1590740400000|2020-05-29 08:20:00|17159.38|17159.38|17157.02|17157.02|17170.05|17170.05|17156.2|17156.2|0
1590740700000|2020-05-29 08:25:00|17157.15|17157.15|17157.21|17157.21|17158.96|17158.96|17155.43|17155.43|0
1590741000000|2020-05-29 08:30:00|17157.16|17157.16|17169.82|17169.82|17169.98|17169.98|17154.79|17154.79|0
1590741300000|2020-05-29 08:35:00|17169.78|17169.78|17181.5|17181.5|17183.86|17183.86|17168.32|17168.32|0
1590741600000|2020-05-29 08:40:00|17181.47|17181.47|17182.31|17182.31|17182.38|17182.38|17177.25|17177.25|0
1590741900000|2020-05-29 08:45:00|17182.16|17182.16|17168.8|17168.8|17190.47|17190.47|17167.22|17167.22|0
1590742200000|2020-05-29 08:50:00|17168.44|17168.44|17160.51|17160.51|17168.5|17168.5|17158.1|17158.1|0
1590742500000|2020-05-29 08:55:00|17160.28|17160.28|17158.73|17158.73|17160.6|17160.6|17155.14|17155.14|0
1590742800000|2020-05-29 09:00:00|17158.82|17158.82|17152.63|17152.63|17161.33|17161.33|17151.87|17151.87|0
1590743100000|2020-05-29 09:05:00|17152.72|17152.72|17160.38|17160.38|17160.48|17160.48|17140.07|17140.07|0
1590743400000|2020-05-29 09:10:00|17160.55|17160.55|17162.42|17162.42|17167.63|17167.63|17160.3|17160.3|0
1590743700000|2020-05-29 09:15:00|17162.24|17162.24|17164.02|17164.02|17164.02|17164.02|17160.69|17160.69|0
1590744000000|2020-05-29 09:20:00|17163.9|17163.9|17165.31|17165.31|17166.99|17166.99|17163.81|17163.81|0
1590744300000|2020-05-29 09:25:00|17165.4|17165.4|17157.5|17157.5|17166.96|17166.96|17157.28|17157.28|0
1590744600000|2020-05-29 09:30:00|17157.36|17157.36|17155.79|17155.79|17159.41|17159.41|17154.82|17154.82|0
1590744900000|2020-05-29 09:35:00|17155.74|17155.74|17146.36|17146.36|17155.79|17155.79|17139.7|17139.7|0
1590745200000|2020-05-29 09:40:00|17146.19|17146.19|17153.56|17153.56|17155.71|17155.71|17146.19|17146.19|0
1590745500000|2020-05-29 09:45:00|17153.38|17153.38|17154.47|17154.47|17159.47|17159.47|17153.15|17153.15|0
1590745800000|2020-05-29 09:50:00|17154.69|17154.69|17166.29|17166.29|17167.47|17167.47|17153.01|17153.01|0
1590746100000|2020-05-29 09:55:00|17166.34|17166.34|17170.57|17170.57|17171.96|17171.96|17166.32|17166.32|0
1590746400000|2020-05-29 10:00:00|17170.64|17170.64|17174.83|17174.83|17176.94|17176.94|17167.76|17167.76|0
1590746700000|2020-05-29 10:05:00|17174.82|17174.82|17186.21|17186.21|17186.28|17186.28|17167.8|17167.8|0
1590747000000|2020-05-29 10:10:00|17186.12|17186.12|17179.88|17179.88|17187.55|17187.55|17179.67|17179.67|0
1590747300000|2020-05-29 10:15:00|17180.01|17180.01|17176.45|17176.45|17183.46|17183.46|17176.1|17176.1|0
1590747600000|2020-05-29 10:20:00|17176.4|17176.4|17153.9|17153.9|17176.63|17176.63|17151.74|17151.74|0
1590747900000|2020-05-29 10:25:00|17153.86|17153.86|17152.51|17152.51|17153.86|17153.86|17148.94|17148.94|0
1590748200000|2020-05-29 10:30:00|17152.48|17152.48|17149.56|17149.56|17159.18|17159.18|17149.31|17149.31|0
1590748500000|2020-05-29 10:35:00|17149.68|17149.68|17159.77|17159.77|17159.86|17159.86|17145|17145|0
1590748800000|2020-05-29 10:40:00|17159.71|17159.71|17152.15|17152.15|17159.79|17159.79|17147.95|17147.95|0
1590749100000|2020-05-29 10:45:00|17152.19|17152.19|17153.92|17153.92|17158.17|17158.17|17152.05|17152.05|0
1590749400000|2020-05-29 10:50:00|17153.83|17153.83|17148.35|17148.35|17155.61|17155.61|17146.52|17146.52|0
1590749700000|2020-05-29 10:55:00|17148.29|17148.29|17162.17|17162.17|17162.17|17162.17|17148.23|17148.23|0
1590750000000|2020-05-29 11:00:00|17162.49|17162.49|17167.07|17167.07|17175.38|17175.38|17161.83|17161.83|0
1590750300000|2020-05-29 11:05:00|17167.02|17167.02|17154.38|17154.38|17167.31|17167.31|17154.38|17154.38|0
1590750600000|2020-05-29 11:10:00|17154.32|17154.32|17145.75|17145.75|17154.32|17154.32|17138.94|17138.94|0
1590750900000|2020-05-29 11:15:00|17146|17146|17162.85|17162.85|17162.85|17162.85|17146|17146|0
1590751200000|2020-05-29 11:20:00|17162.97|17162.97|17161.64|17161.64|17170.27|17170.27|17160.78|17160.78|0
1590751500000|2020-05-29 11:25:00|17161.73|17161.73|17168.09|17168.09|17168.12|17168.12|17159.43|17159.43|0
1590751800000|2020-05-29 11:30:00|17167.84|17167.84|17163.95|17163.95|17168.51|17168.51|17161.33|17161.33|0
1590752100000|2020-05-29 11:35:00|17164.13|17164.13|17166.05|17166.05|17167.94|17167.94|17163.26|17163.26|0
1590752400000|2020-05-29 11:40:00|17165.93|17165.93|17167.66|17167.66|17171.92|17171.92|17165.81|17165.81|0
1590752700000|2020-05-29 11:45:00|17167.71|17167.71|17175.68|17175.68|17176.65|17176.65|17159.81|17159.81|0
1590753000000|2020-05-29 11:50:00|17175.64|17175.64|17180.42|17180.42|17181.08|17181.08|17173.83|17173.83|0
1590753300000|2020-05-29 11:55:00|17180.49|17180.49|17181.72|17181.72|17189.08|17189.08|17179.46|17179.46|0
1590753600000|2020-05-29 12:00:00|17181.66|17181.66|17174.64|17174.64|17181.66|17181.66|17172.55|17172.55|0
1590753900000|2020-05-29 12:05:00|17174.7|17174.7|17188.79|17188.79|17193.56|17193.56|17174.08|17174.08|0
1590754200000|2020-05-29 12:10:00|17188.9|17188.9|17187.93|17187.93|17190.5|17190.5|17186.58|17186.58|0
1590754500000|2020-05-29 12:15:00|17187.96|17187.96|17181.18|17181.18|17188.1|17188.1|17179.02|17179.02|0
1590754800000|2020-05-29 12:20:00|17181.37|17181.37|17174.18|17174.18|17187.4|17187.4|17173.77|17173.77|0
1590755100000|2020-05-29 12:25:00|17174.15|17174.15|17168.47|17168.47|17174.18|17174.18|17168.23|17168.23|0
1590755400000|2020-05-29 12:30:00|17168.32|17168.32|17163.77|17163.77|17171.53|17171.53|17160.14|17160.14|0
1590755700000|2020-05-29 12:35:00|17163.82|17163.82|17166.48|17166.48|17168.64|17168.64|17163.13|17163.13|0
1590756000000|2020-05-29 12:40:00|17166.45|17166.45|17170.22|17170.22|17170.62|17170.62|17163.92|17163.92|0
1590756300000|2020-05-29 12:45:00|17170.14|17170.14|17159.78|17159.78|17170.81|17170.81|17158.78|17158.78|0
1590756600000|2020-05-29 12:50:00|17159.59|17159.59|17171.77|17171.77|17172.3|17172.3|17159.59|17159.59|0
1590756900000|2020-05-29 12:55:00|17171.81|17171.81|17155.16|17155.16|17172.57|17172.57|17155.16|17155.16|0
1590757200000|2020-05-29 13:00:00|17155.29|17155.29|17152.57|17152.57|17158.3|17158.3|17151.59|17151.59|0
1590757500000|2020-05-29 13:05:00|17152.7|17152.7|17135.76|17135.76|17152.7|17152.7|17135.76|17135.76|0
1590757800000|2020-05-29 13:10:00|17135.63|17135.63|17106.01|17106.01|17135.63|17135.63|17104.6|17104.6|0
1590758100000|2020-05-29 13:15:00|17105.87|17105.87|17064.9|17064.9|17105.98|17105.98|17064.72|17064.72|0
1590758400000|2020-05-29 13:20:00|17064.57|17064.57|17064.26|17064.26|17065.16|17065.16|17057.79|17057.79|0
1590758700000|2020-05-29 13:25:00|17064.19|17064.19|17061.93|17061.93|17068.64|17068.64|17061.93|17061.93|0
1590759000000|2020-05-29 13:30:00|17061.87|17061.87|17060.42|17060.42|17061.87|17061.87|17048.66|17048.66|0
1590759300000|2020-05-29 13:35:00|17060.51|17060.51|17095.79|17095.79|17095.86|17095.86|17059.53|17059.53|0
1590759600000|2020-05-29 13:40:00|17095.84|17095.84|17083.38|17083.38|17097.22|17097.22|17081.75|17081.75|0
1590759900000|2020-05-29 13:45:00|17083.34|17083.34|17101.61|17101.61|17109.23|17109.23|17082.69|17082.69|0
1590760200000|2020-05-29 13:50:00|17101.51|17101.51|17102.5|17102.5|17107.44|17107.44|17100.7|17100.7|0
1590760500000|2020-05-29 13:55:00|17102.44|17102.44|17073.13|17073.13|17102.44|17102.44|17069.63|17069.63|0
1590760800000|2020-05-29 14:00:00|17073.32|17073.32|17077.03|17077.03|17088.65|17088.65|17073.32|17073.32|0
1590761100000|2020-05-29 14:05:00|17076.96|17076.96|17056.78|17056.78|17079.02|17079.02|17056.71|17056.71|0
1590761400000|2020-05-29 14:10:00|17056.49|17056.49|17065.82|17065.82|17065.94|17065.94|17053.44|17053.44|0
1590761700000|2020-05-29 14:15:00|17065.8|17065.8|17099.35|17099.35|17099.97|17099.97|17064.41|17064.41|0
1590762000000|2020-05-29 14:20:00|17099.37|17099.37|17108.64|17108.64|17111.43|17111.43|17099.18|17099.18|0
1590762300000|2020-05-29 14:25:00|17108.65|17108.65|17079.58|17079.58|17110.27|17110.27|17079.05|17079.05|0
1590762600000|2020-05-29 14:30:00|17079.52|17079.52|17082.59|17082.59|17096.03|17096.03|17078.96|17078.96|0
1590762900000|2020-05-29 14:35:00|17082.6|17082.6|17072.26|17072.26|17083.85|17083.85|17072.22|17072.22|0
1590763200000|2020-05-29 14:40:00|17072.18|17072.18|17076.82|17076.82|17076.82|17076.82|17069.35|17069.35|0
1590763500000|2020-05-29 14:45:00|17076.88|17076.88|17070.3|17070.3|17079.11|17079.11|17069.56|17069.56|0
1590763800000|2020-05-29 14:50:00|17070.34|17070.34|17081.77|17081.77|17089.54|17089.54|17069.77|17069.77|0
1590764100000|2020-05-29 14:55:00|17081.75|17081.75|17078.11|17078.11|17081.97|17081.97|17069.71|17069.71|0
1590764400000|2020-05-29 15:00:00|17078.03|17078.03|17080.21|17080.21|17091.88|17091.88|17074.99|17074.99|0
1590764700000|2020-05-29 15:05:00|17080.26|17080.26|17081.46|17081.46|17089.99|17089.99|17079.56|17079.56|0
1590765000000|2020-05-29 15:10:00|17081.4|17081.4|17094.33|17094.33|17095.11|17095.11|17080.57|17080.57|0
1590765300000|2020-05-29 15:15:00|17094.49|17094.49|17079.82|17079.82|17095.43|17095.43|17079.82|17079.82|0
1590765600000|2020-05-29 15:20:00|17079.79|17079.79|17062.72|17062.72|17080.17|17080.17|17062.72|17062.72|0
1590765900000|2020-05-29 15:25:00|17062.65|17062.65|17042.77|17042.77|17062.65|17062.65|17037.48|17037.48|0
1590995700000|2020-06-01 07:15:00|17233.4|17233.4|17248.76|17248.76|17249.5|17249.5|17231.53|17231.53|0
1590996000000|2020-06-01 07:20:00|17248.72|17248.72|17283.43|17283.43|17284.12|17284.12|17248.68|17248.68|0
1590996300000|2020-06-01 07:25:00|17283.39|17283.39|17279.08|17279.08|17298.74|17298.74|17278.45|17278.45|0
1590996600000|2020-06-01 07:30:00|17278.71|17278.71|17285.29|17285.29|17285.77|17285.77|17278.65|17278.65|0
1590996900000|2020-06-01 07:35:00|17285.22|17285.22|17270.06|17270.06|17286.67|17286.67|17267.5|17267.5|0
1590997200000|2020-06-01 07:40:00|17269.99|17269.99|17295.09|17295.09|17295.37|17295.37|17268.53|17268.53|0
1590997500000|2020-06-01 07:45:00|17295.24|17295.24|17293.34|17293.34|17297.4|17297.4|17287.42|17287.42|0
1590997800000|2020-06-01 07:50:00|17293.23|17293.23|17293.53|17293.53|17300.21|17300.21|17292.79|17292.79|0
1590998100000|2020-06-01 07:55:00|17293.48|17293.48|17301.36|17301.36|17307.46|17307.46|17289.51|17289.51|0
1590998400000|2020-06-01 08:00:00|17301.42|17301.42|17311.76|17311.76|17311.98|17311.98|17300.1|17300.1|0
1590998700000|2020-06-01 08:05:00|17311.81|17311.81|17280.48|17280.48|17317.82|17317.82|17277.96|17277.96|0
1590999000000|2020-06-01 08:10:00|17280.15|17280.15|17257.03|17257.03|17280.27|17280.27|17254.67|17254.67|0
1590999300000|2020-06-01 08:15:00|17256.78|17256.78|17227.22|17227.22|17256.89|17256.89|17223.56|17223.56|0
1590999600000|2020-06-01 08:20:00|17227.53|17227.53|17223.58|17223.58|17231.27|17231.27|17218.03|17218.03|0
1590999900000|2020-06-01 08:25:00|17223.46|17223.46|17237.3|17237.3|17237.43|17237.43|17220.14|17220.14|0
1591000200000|2020-06-01 08:30:00|17237.5|17237.5|17219.02|17219.02|17239.58|17239.58|17218.94|17218.94|0
1591000500000|2020-06-01 08:35:00|17218.99|17218.99|17234.72|17234.72|17236.15|17236.15|17218.73|17218.73|0
1591000800000|2020-06-01 08:40:00|17234.87|17234.87|17222.84|17222.84|17235.31|17235.31|17222.15|17222.15|0
1591001100000|2020-06-01 08:45:00|17222.64|17222.64|17233.39|17233.39|17233.81|17233.81|17218.34|17218.34|0
1591001400000|2020-06-01 08:50:00|17233.45|17233.45|17247.15|17247.15|17247.15|17247.15|17233.45|17233.45|0
1591001700000|2020-06-01 08:55:00|17247.03|17247.03|17215.36|17215.36|17247.3|17247.3|17214.88|17214.88|0
1591002000000|2020-06-01 09:00:00|17215.51|17215.51|17228.63|17228.63|17228.63|17228.63|17210.91|17210.91|0
1591002300000|2020-06-01 09:05:00|17228.73|17228.73|17230.78|17230.78|17232.87|17232.87|17226.52|17226.52|0
1591002600000|2020-06-01 09:10:00|17230.94|17230.94|17226.32|17226.32|17231.05|17231.05|17222.09|17222.09|0
1591002900000|2020-06-01 09:15:00|17226.24|17226.24|17233.78|17233.78|17233.78|17233.78|17226.24|17226.24|0
1591003200000|2020-06-01 09:20:00|17233.73|17233.73|17239.35|17239.35|17241.74|17241.74|17233.73|17233.73|0
1591003500000|2020-06-01 09:25:00|17239.26|17239.26|17237.43|17237.43|17244.39|17244.39|17237.38|17237.38|0
1591003800000|2020-06-01 09:30:00|17237.32|17237.32|17246.59|17246.59|17246.59|17246.59|17234.61|17234.61|0
1591004100000|2020-06-01 09:35:00|17246.53|17246.53|17244.41|17244.41|17248.3|17248.3|17241.94|17241.94|0
1591004400000|2020-06-01 09:40:00|17244.5|17244.5|17241.93|17241.93|17244.98|17244.98|17240.68|17240.68|0
1591004700000|2020-06-01 09:45:00|17242|17242|17243.02|17243.02|17243.57|17243.57|17240.64|17240.64|0
1591005000000|2020-06-01 09:50:00|17243.14|17243.14|17236.18|17236.18|17244.94|17244.94|17233.9|17233.9|0
1591005300000|2020-06-01 09:55:00|17236.15|17236.15|17230.18|17230.18|17236.34|17236.34|17228.27|17228.27|0
1591005600000|2020-06-01 10:00:00|17230.03|17230.03|17215.47|17215.47|17230.47|17230.47|17211.38|17211.38|0
1591005900000|2020-06-01 10:05:00|17215.43|17215.43|17232.14|17232.14|17232.38|17232.38|17215.01|17215.01|0
1591006200000|2020-06-01 10:10:00|17232.24|17232.24|17239.93|17239.93|17240.46|17240.46|17232.02|17232.02|0
1591006500000|2020-06-01 10:15:00|17239.88|17239.88|17249.45|17249.45|17250.3|17250.3|17239.73|17239.73|0
1591006800000|2020-06-01 10:20:00|17249.75|17249.75|17260.51|17260.51|17260.51|17260.51|17249.75|17249.75|0
1591007100000|2020-06-01 10:25:00|17260.18|17260.18|17265.91|17265.91|17266.84|17266.84|17259.37|17259.37|0
1591007400000|2020-06-01 10:30:00|17266.03|17266.03|17262.13|17262.13|17268.18|17268.18|17257.58|17257.58|0
1591007700000|2020-06-01 10:35:00|17262.57|17262.57|17279.61|17279.61|17280|17280|17262.11|17262.11|0
1591008000000|2020-06-01 10:40:00|17279.45|17279.45|17281.97|17281.97|17282.76|17282.76|17278.5|17278.5|0
1591008300000|2020-06-01 10:45:00|17282.19|17282.19|17278.66|17278.66|17285.01|17285.01|17278.54|17278.54|0
1591008600000|2020-06-01 10:50:00|17278.95|17278.95|17282.74|17282.74|17283.31|17283.31|17276.3|17276.3|0
1591008900000|2020-06-01 10:55:00|17282.78|17282.78|17305.03|17305.03|17305.06|17305.06|17281.98|17281.98|0
1591009200000|2020-06-01 11:00:00|17305.02|17305.02|17290.4|17290.4|17305.63|17305.63|17289.18|17289.18|0
1591009500000|2020-06-01 11:05:00|17290.27|17290.27|17279.32|17279.32|17290.45|17290.45|17277.17|17277.17|0
1591009800000|2020-06-01 11:10:00|17279.4|17279.4|17280.33|17280.33|17280.33|17280.33|17277.01|17277.01|0
1591010100000|2020-06-01 11:15:00|17280.59|17280.59|17285.56|17285.56|17285.69|17285.69|17278.48|17278.48|0
1591010400000|2020-06-01 11:20:00|17285.79|17285.79|17281.67|17281.67|17287.32|17287.32|17280.73|17280.73|0
1591010700000|2020-06-01 11:25:00|17281.75|17281.75|17299.47|17299.47|17299.61|17299.61|17281.45|17281.45|0
1591011000000|2020-06-01 11:30:00|17299.52|17299.52|17313.56|17313.56|17313.56|17313.56|17299.4|17299.4|0
1591011300000|2020-06-01 11:35:00|17313.44|17313.44|17324.87|17324.87|17325.04|17325.04|17313.39|17313.39|0
1591011600000|2020-06-01 11:40:00|17324.78|17324.78|17322.64|17322.64|17329.72|17329.72|17322.07|17322.07|0
1591011900000|2020-06-01 11:45:00|17322.7|17322.7|17323.4|17323.4|17326.42|17326.42|17320.9|17320.9|0
1591012200000|2020-06-01 11:50:00|17323.33|17323.33|17317.18|17317.18|17323.64|17323.64|17316.91|17316.91|0
1591012500000|2020-06-01 11:55:00|17316.98|17316.98|17301.56|17301.56|17318.77|17318.77|17301.56|17301.56|0
1591012800000|2020-06-01 12:00:00|17301.44|17301.44|17277.22|17277.22|17301.87|17301.87|17277.12|17277.12|0
1591013100000|2020-06-01 12:05:00|17277.14|17277.14|17275.34|17275.34|17277.14|17277.14|17274.72|17274.72|0
1591013400000|2020-06-01 12:10:00|17275.28|17275.28|17267.85|17267.85|17275.28|17275.28|17266.72|17266.72|0
1591013700000|2020-06-01 12:15:00|17267.8|17267.8|17249.33|17249.33|17268.11|17268.11|17249.33|17249.33|0
1591014000000|2020-06-01 12:20:00|17249.23|17249.23|17240.76|17240.76|17249.23|17249.23|17236.92|17236.92|0
1591014300000|2020-06-01 12:25:00|17240.73|17240.73|17245.23|17245.23|17250.04|17250.04|17239.66|17239.66|0
1591014600000|2020-06-01 12:30:00|17245.17|17245.17|17249.25|17249.25|17254.39|17254.39|17244.98|17244.98|0
1591014900000|2020-06-01 12:35:00|17249.09|17249.09|17252.92|17252.92|17255.03|17255.03|17248.92|17248.92|0
1591015200000|2020-06-01 12:40:00|17252.97|17252.97|17246.88|17246.88|17254.24|17254.24|17246.16|17246.16|0
1591015500000|2020-06-01 12:45:00|17246.79|17246.79|17241.37|17241.37|17246.83|17246.83|17241.12|17241.12|0
1591015800000|2020-06-01 12:50:00|17241.33|17241.33|17231.22|17231.22|17241.69|17241.69|17230.98|17230.98|0
1591016100000|2020-06-01 12:55:00|17231.27|17231.27|17223.67|17223.67|17234.92|17234.92|17223.67|17223.67|0
1591016400000|2020-06-01 13:00:00|17223.5|17223.5|17186.3|17186.3|17223.5|17223.5|17186.3|17186.3|0
1591016700000|2020-06-01 13:05:00|17186.06|17186.06|17178.87|17178.87|17186.59|17186.59|17178.34|17178.34|0
1591017000000|2020-06-01 13:10:00|17178.73|17178.73|17183.55|17183.55|17187.66|17187.66|17178.58|17178.58|0
1591017300000|2020-06-01 13:15:00|17183.64|17183.64|17190.62|17190.62|17191.07|17191.07|17178.34|17178.34|0
1591017600000|2020-06-01 13:20:00|17190.75|17190.75|17195.83|17195.83|17195.83|17195.83|17190.22|17190.22|0
1591017900000|2020-06-01 13:25:00|17195.65|17195.65|17201.8|17201.8|17205.24|17205.24|17195.38|17195.38|0
1591018200000|2020-06-01 13:30:00|17201.92|17201.92|17189.17|17189.17|17202.5|17202.5|17186.96|17186.96|0
1591018500000|2020-06-01 13:35:00|17189.08|17189.08|17198.76|17198.76|17198.76|17198.76|17189.03|17189.03|0
1591018800000|2020-06-01 13:40:00|17198.87|17198.87|17247.33|17247.33|17247.78|17247.78|17198.84|17198.84|0
1591019100000|2020-06-01 13:45:00|17247.48|17247.48|17280.13|17280.13|17280.43|17280.43|17247.42|17247.42|0
1591019400000|2020-06-01 13:50:00|17280.26|17280.26|17270.41|17270.41|17283.27|17283.27|17268.68|17268.68|0
1591019700000|2020-06-01 13:55:00|17270.38|17270.38|17261|17261|17270.38|17270.38|17260.93|17260.93|0
1591020000000|2020-06-01 14:00:00|17261.12|17261.12|17267.22|17267.22|17273.05|17273.05|17260.65|17260.65|0
1591020300000|2020-06-01 14:05:00|17267.06|17267.06|17273.92|17273.92|17275.53|17275.53|17266.62|17266.62|0
1591020600000|2020-06-01 14:10:00|17273.96|17273.96|17298.22|17298.22|17298.39|17298.39|17272.46|17272.46|0
1591020900000|2020-06-01 14:15:00|17298.53|17298.53|17300.88|17300.88|17304.75|17304.75|17298.53|17298.53|0
1591021200000|2020-06-01 14:20:00|17300.74|17300.74|17300.61|17300.61|17306.68|17306.68|17296.89|17296.89|0
1591021500000|2020-06-01 14:25:00|17300.45|17300.45|17284.28|17284.28|17301.89|17301.89|17283.98|17283.98|0
1591021800000|2020-06-01 14:30:00|17284.11|17284.11|17303.28|17303.28|17303.28|17303.28|17284.11|17284.11|0
1591022100000|2020-06-01 14:35:00|17303.3|17303.3|17307.51|17307.51|17317.51|17317.51|17303.18|17303.18|0
1591022400000|2020-06-01 14:40:00|17307.59|17307.59|17296.22|17296.22|17308.37|17308.37|17294.14|17294.14|0
1591022700000|2020-06-01 14:45:00|17296.46|17296.46|17289.4|17289.4|17297.14|17297.14|17284.13|17284.13|0
1591023000000|2020-06-01 14:50:00|17289.49|17289.49|17289.97|17289.97|17291.67|17291.67|17284.39|17284.39|0
1591023300000|2020-06-01 14:55:00|17289.99|17289.99|17279.63|17279.63|17290.39|17290.39|17276.06|17276.06|0
1591023600000|2020-06-01 15:00:00|17279.27|17279.27|17253|17253|17279.27|17279.27|17252.21|17252.21|0
1591023900000|2020-06-01 15:05:00|17252.94|17252.94|17248.43|17248.43|17252.97|17252.97|17242.99|17242.99|0
1591024200000|2020-06-01 15:10:00|17248.31|17248.31|17260.94|17260.94|17261.53|17261.53|17246.18|17246.18|0
1591024500000|2020-06-01 15:15:00|17261.19|17261.19|17257.2|17257.2|17263.08|17263.08|17254.76|17254.76|0
1591024800000|2020-06-01 15:20:00|17257.17|17257.17|17261.43|17261.43|17266.47|17266.47|17256.08|17256.08|0
1591025100000|2020-06-01 15:25:00|17261.3|17261.3|17267.95|17267.95|17270.81|17270.81|17254.85|17254.85|0
1591082100000|2020-06-02 07:15:00|17346.11|17346.11|17296.46|17296.46|17346.11|17346.11|17295.64|17295.64|0
1591082400000|2020-06-02 07:20:00|17297.01|17297.01|17289.48|17289.48|17300.15|17300.15|17289.48|17289.48|0
1591082700000|2020-06-02 07:25:00|17289.43|17289.43|17331.46|17331.46|17333.57|17333.57|17288.33|17288.33|0
1591083000000|2020-06-02 07:30:00|17331.72|17331.72|17345.14|17345.14|17357.65|17357.65|17331.52|17331.52|0
1591083300000|2020-06-02 07:35:00|17344.92|17344.92|17339.46|17339.46|17362.92|17362.92|17339.32|17339.32|0
1591083600000|2020-06-02 07:40:00|17339.48|17339.48|17364.99|17364.99|17365.22|17365.22|17330.29|17330.29|0
1591083900000|2020-06-02 07:45:00|17365.06|17365.06|17360.26|17360.26|17372.34|17372.34|17354.06|17354.06|0
1591084200000|2020-06-02 07:50:00|17360.44|17360.44|17366.2|17366.2|17366.75|17366.75|17356.67|17356.67|0
1591084500000|2020-06-02 07:55:00|17366.1|17366.1|17386.66|17386.66|17387.06|17387.06|17365.65|17365.65|0
1591084800000|2020-06-02 08:00:00|17386.27|17386.27|17395.39|17395.39|17395.98|17395.98|17383.49|17383.49|0
1591085100000|2020-06-02 08:05:00|17395.72|17395.72|17411.98|17411.98|17413.98|17413.98|17395|17395|0
1591085400000|2020-06-02 08:10:00|17412.09|17412.09|17402.33|17402.33|17414.03|17414.03|17401.55|17401.55|0
1591085700000|2020-06-02 08:15:00|17402.21|17402.21|17406.34|17406.34|17406.96|17406.96|17397.13|17397.13|0
1591086000000|2020-06-02 08:20:00|17406.41|17406.41|17418.96|17418.96|17421.06|17421.06|17406.41|17406.41|0
1591086300000|2020-06-02 08:25:00|17418.91|17418.91|17416.97|17416.97|17425.83|17425.83|17416.97|17416.97|0
1591086600000|2020-06-02 08:30:00|17416.99|17416.99|17412.02|17412.02|17420.01|17420.01|17410.54|17410.54|0
1591086900000|2020-06-02 08:35:00|17412.05|17412.05|17415.52|17415.52|17420.86|17420.86|17402.47|17402.47|0
1591087200000|2020-06-02 08:40:00|17415.25|17415.25|17402.68|17402.68|17416.17|17416.17|17395|17395|0
1591087500000|2020-06-02 08:45:00|17402.44|17402.44|17428.72|17428.72|17428.72|17428.72|17401.88|17401.88|0
1591087800000|2020-06-02 08:50:00|17428.66|17428.66|17431.07|17431.07|17433.52|17433.52|17425.18|17425.18|0
1591088100000|2020-06-02 08:55:00|17431.01|17431.01|17411.85|17411.85|17431.01|17431.01|17411.75|17411.75|0
1591088400000|2020-06-02 09:00:00|17411.97|17411.97|17405.74|17405.74|17415.64|17415.64|17405.16|17405.16|0
1591088700000|2020-06-02 09:05:00|17405.75|17405.75|17400.46|17400.46|17410.19|17410.19|17400.43|17400.43|0
1591089000000|2020-06-02 09:10:00|17400.43|17400.43|17392.17|17392.17|17400.7|17400.7|17391.74|17391.74|0
1591089300000|2020-06-02 09:15:00|17392.03|17392.03|17393.32|17393.32|17393.96|17393.96|17388.99|17388.99|0
1591089600000|2020-06-02 09:20:00|17393.25|17393.25|17395.08|17395.08|17395.09|17395.09|17388.01|17388.01|0
1591089900000|2020-06-02 09:25:00|17395.13|17395.13|17408.51|17408.51|17408.89|17408.89|17393.09|17393.09|0
1591090200000|2020-06-02 09:30:00|17408.61|17408.61|17452.02|17452.02|17452.02|17452.02|17408.61|17408.61|0
1591090500000|2020-06-02 09:35:00|17452.06|17452.06|17472.92|17472.92|17473.03|17473.03|17451.68|17451.68|0
1591090800000|2020-06-02 09:40:00|17473|17473|17478.16|17478.16|17480.03|17480.03|17468.91|17468.91|0
1591091100000|2020-06-02 09:45:00|17478.26|17478.26|17474.21|17474.21|17482.35|17482.35|17469.38|17469.38|0
1591091400000|2020-06-02 09:50:00|17474.01|17474.01|17471.53|17471.53|17477.21|17477.21|17471.47|17471.47|0
1591091700000|2020-06-02 09:55:00|17471.64|17471.64|17475.02|17475.02|17478.32|17478.32|17470.41|17470.41|0
1591092000000|2020-06-02 10:00:00|17475.17|17475.17|17483.12|17483.12|17483.17|17483.17|17472.04|17472.04|0
1591092300000|2020-06-02 10:05:00|17483.23|17483.23|17477.77|17477.77|17484.01|17484.01|17477.77|17477.77|0
1591092600000|2020-06-02 10:10:00|17477.82|17477.82|17491.09|17491.09|17491.09|17491.09|17477.67|17477.67|0
1591092900000|2020-06-02 10:15:00|17491.06|17491.06|17491.67|17491.67|17494.7|17494.7|17487.29|17487.29|0
1591093200000|2020-06-02 10:20:00|17491.72|17491.72|17496.39|17496.39|17501.63|17501.63|17491.7|17491.7|0
1591093500000|2020-06-02 10:25:00|17496.35|17496.35|17502.94|17502.94|17503.05|17503.05|17495.6|17495.6|0
1591093800000|2020-06-02 10:30:00|17502.61|17502.61|17498.88|17498.88|17508.62|17508.62|17498.53|17498.53|0
1591094100000|2020-06-02 10:35:00|17498.91|17498.91|17471.62|17471.62|17500.08|17500.08|17470.41|17470.41|0
1591094400000|2020-06-02 10:40:00|17471.73|17471.73|17472.03|17472.03|17473.04|17473.04|17467.82|17467.82|0
1591094700000|2020-06-02 10:45:00|17472.05|17472.05|17492.47|17492.47|17492.52|17492.52|17472.05|17472.05|0
1591095000000|2020-06-02 10:50:00|17492.37|17492.37|17502.5|17502.5|17503.8|17503.8|17492.37|17492.37|0
1591095300000|2020-06-02 10:55:00|17502.45|17502.45|17508.78|17508.78|17509.69|17509.69|17501.35|17501.35|0
1591095600000|2020-06-02 11:00:00|17508.71|17508.71|17512.4|17512.4|17512.48|17512.48|17504.11|17504.11|0
1591095900000|2020-06-02 11:05:00|17512.49|17512.49|17508.98|17508.98|17514.43|17514.43|17508.34|17508.34|0
1591096200000|2020-06-02 11:10:00|17508.94|17508.94|17507.33|17507.33|17509.5|17509.5|17504.79|17504.79|0
1591096500000|2020-06-02 11:15:00|17507.28|17507.28|17505.35|17505.35|17509.08|17509.08|17503.8|17503.8|0
1591096800000|2020-06-02 11:20:00|17505.38|17505.38|17514.76|17514.76|17515.31|17515.31|17505.06|17505.06|0
1591097100000|2020-06-02 11:25:00|17514.7|17514.7|17518.33|17518.33|17520.39|17520.39|17514.57|17514.57|0
1591097400000|2020-06-02 11:30:00|17518.28|17518.28|17518.94|17518.94|17520.46|17520.46|17517.62|17517.62|0
1591097700000|2020-06-02 11:35:00|17519.09|17519.09|17525.18|17525.18|17528.34|17528.34|17518.97|17518.97|0
1591098000000|2020-06-02 11:40:00|17525.14|17525.14|17520.51|17520.51|17526.38|17526.38|17519.86|17519.86|0
1591098300000|2020-06-02 11:45:00|17520.59|17520.59|17520.17|17520.17|17520.91|17520.91|17517.26|17517.26|0
1591098600000|2020-06-02 11:50:00|17520.19|17520.19|17531.93|17531.93|17532.39|17532.39|17519.94|17519.94|0
1591098900000|2020-06-02 11:55:00|17532.03|17532.03|17531.8|17531.8|17534.15|17534.15|17528.75|17528.75|0
1591099200000|2020-06-02 12:00:00|17531.86|17531.86|17532.59|17532.59|17534.26|17534.26|17529.95|17529.95|0
1591099500000|2020-06-02 12:05:00|17532.63|17532.63|17540.08|17540.08|17542.02|17542.02|17532.63|17532.63|0
1591099800000|2020-06-02 12:10:00|17539.93|17539.93|17531.45|17531.45|17540.3|17540.3|17531.45|17531.45|0
1591100100000|2020-06-02 12:15:00|17531.59|17531.59|17527.22|17527.22|17533.5|17533.5|17526.43|17526.43|0
1591100400000|2020-06-02 12:20:00|17527.29|17527.29|17531.35|17531.35|17531.55|17531.55|17526.94|17526.94|0
1591100700000|2020-06-02 12:25:00|17531.28|17531.28|17529.64|17529.64|17532.52|17532.52|17529.02|17529.02|0
1591101000000|2020-06-02 12:30:00|17529.48|17529.48|17535.49|17535.49|17536.79|17536.79|17528.03|17528.03|0
1591101300000|2020-06-02 12:35:00|17535.29|17535.29|17528.89|17528.89|17535.53|17535.53|17527.89|17527.89|0
1591101600000|2020-06-02 12:40:00|17528.88|17528.88|17513.76|17513.76|17528.98|17528.98|17512.1|17512.1|0
1591101900000|2020-06-02 12:45:00|17513.71|17513.71|17503.92|17503.92|17513.71|17513.71|17496.14|17496.14|0
1591102200000|2020-06-02 12:50:00|17504.01|17504.01|17507.87|17507.87|17511.12|17511.12|17502.94|17502.94|0
1591102500000|2020-06-02 12:55:00|17507.96|17507.96|17503.83|17503.83|17513.36|17513.36|17503.83|17503.83|0
1591102800000|2020-06-02 13:00:00|17503.81|17503.81|17488.45|17488.45|17505.4|17505.4|17486.44|17486.44|0
1591103100000|2020-06-02 13:05:00|17488.56|17488.56|17488.11|17488.11|17491.25|17491.25|17483.53|17483.53|0
1591103400000|2020-06-02 13:10:00|17488.16|17488.16|17494.03|17494.03|17494.2|17494.2|17485.6|17485.6|0
1591103700000|2020-06-02 13:15:00|17494.09|17494.09|17513.65|17513.65|17513.66|17513.66|17494.09|17494.09|0
1591104000000|2020-06-02 13:20:00|17513.7|17513.7|17512.69|17512.69|17516.4|17516.4|17512.69|17512.69|0
1591104300000|2020-06-02 13:25:00|17512.64|17512.64|17505.62|17505.62|17512.64|17512.64|17505.56|17505.56|0
1591104600000|2020-06-02 13:30:00|17505.57|17505.57|17499.08|17499.08|17505.6|17505.6|17492.73|17492.73|0
1591104900000|2020-06-02 13:35:00|17498.99|17498.99|17476.39|17476.39|17499.03|17499.03|17471.2|17471.2|0
1591105200000|2020-06-02 13:40:00|17476.84|17476.84|17475.9|17475.9|17481.39|17481.39|17471.56|17471.56|0
1591105500000|2020-06-02 13:45:00|17475.87|17475.87|17480.51|17480.51|17480.99|17480.99|17470.61|17470.61|0
1591105800000|2020-06-02 13:50:00|17480.55|17480.55|17462.32|17462.32|17480.89|17480.89|17462.13|17462.13|0
1591106100000|2020-06-02 13:55:00|17462.47|17462.47|17466.32|17466.32|17466.44|17466.44|17459.86|17459.86|0
1591106400000|2020-06-02 14:00:00|17466.39|17466.39|17480.07|17480.07|17482.74|17482.74|17466.39|17466.39|0
1591106700000|2020-06-02 14:05:00|17480.14|17480.14|17482.7|17482.7|17483.43|17483.43|17480.14|17480.14|0
1591107000000|2020-06-02 14:10:00|17482.77|17482.77|17471.13|17471.13|17484.85|17484.85|17471.13|17471.13|0
1591107300000|2020-06-02 14:15:00|17471.1|17471.1|17471.8|17471.8|17471.8|17471.8|17464.99|17464.99|0
1591107600000|2020-06-02 14:20:00|17471.67|17471.67|17481.42|17481.42|17482.03|17482.03|17471.67|17471.67|0
1591107900000|2020-06-02 14:25:00|17481.37|17481.37|17478.52|17478.52|17481.39|17481.39|17474.73|17474.73|0
1591108200000|2020-06-02 14:30:00|17478.62|17478.62|17475.97|17475.97|17482.62|17482.62|17475.2|17475.2|0
1591108500000|2020-06-02 14:35:00|17476.05|17476.05|17469.71|17469.71|17481.41|17481.41|17469.23|17469.23|0
1591108800000|2020-06-02 14:40:00|17469.67|17469.67|17467.59|17467.59|17474.05|17474.05|17467.3|17467.3|0
1591109100000|2020-06-02 14:45:00|17467.55|17467.55|17448.9|17448.9|17469.92|17469.92|17448.84|17448.84|0
1591109400000|2020-06-02 14:50:00|17449.02|17449.02|17459.44|17459.44|17459.44|17459.44|17443.43|17443.43|0
1591109700000|2020-06-02 14:55:00|17459.51|17459.51|17474.78|17474.78|17480.9|17480.9|17459.51|17459.51|0
1591110000000|2020-06-02 15:00:00|17474.84|17474.84|17462.44|17462.44|17474.88|17474.88|17454.64|17454.64|0
1591110300000|2020-06-02 15:05:00|17462.32|17462.32|17444.04|17444.04|17463.13|17463.13|17443.86|17443.86|0
1591110600000|2020-06-02 15:10:00|17444|17444|17427.85|17427.85|17444.86|17444.86|17427.83|17427.83|0
1591110900000|2020-06-02 15:15:00|17427.62|17427.62|17429.94|17429.94|17434.48|17434.48|17424.2|17424.2|0
1591111200000|2020-06-02 15:20:00|17430|17430|17442.86|17442.86|17442.86|17442.86|17429.38|17429.38|0
1591111500000|2020-06-02 15:25:00|17442.84|17442.84|17438.42|17438.42|17452.41|17452.41|17437.47|17437.47|0
1591168500000|2020-06-03 07:15:00|17577.74|17577.74|17610.19|17610.19|17610.7|17610.7|17576.25|17576.25|0
1591168800000|2020-06-03 07:20:00|17610.4|17610.4|17629.65|17629.65|17634.22|17634.22|17609.72|17609.72|0
1591169100000|2020-06-03 07:25:00|17629.51|17629.51|17622.8|17622.8|17634.63|17634.63|17622.75|17622.75|0
1591169400000|2020-06-03 07:30:00|17622.75|17622.75|17624.68|17624.68|17625.67|17625.67|17621.61|17621.61|0
1591169700000|2020-06-03 07:35:00|17624.7|17624.7|17639.22|17639.22|17642.72|17642.72|17623.71|17623.71|0
1591170000000|2020-06-03 07:40:00|17639.3|17639.3|17642.47|17642.47|17645.36|17645.36|17636.19|17636.19|0
1591170300000|2020-06-03 07:45:00|17642.6|17642.6|17673.31|17673.31|17673.31|17673.31|17642.6|17642.6|0
1591170600000|2020-06-03 07:50:00|17673.27|17673.27|17683.72|17683.72|17689.87|17689.87|17673.27|17673.27|0
1591170900000|2020-06-03 07:55:00|17683.93|17683.93|17689.34|17689.34|17690.55|17690.55|17683.02|17683.02|0
1591171200000|2020-06-03 08:00:00|17689.84|17689.84|17692.81|17692.81|17700.17|17700.17|17688.39|17688.39|0
1591171500000|2020-06-03 08:05:00|17692.83|17692.83|17705.02|17705.02|17707.04|17707.04|17692.51|17692.51|0
1591171800000|2020-06-03 08:10:00|17704.96|17704.96|17686.57|17686.57|17705.83|17705.83|17686.36|17686.36|0
1591172100000|2020-06-03 08:15:00|17686.73|17686.73|17670.5|17670.5|17686.73|17686.73|17667.17|17667.17|0
1591172400000|2020-06-03 08:20:00|17670.42|17670.42|17679.75|17679.75|17679.94|17679.94|17670.39|17670.39|0
1591172700000|2020-06-03 08:25:00|17679.73|17679.73|17661.34|17661.34|17679.87|17679.87|17661.29|17661.29|0
1591173000000|2020-06-03 08:30:00|17661.2|17661.2|17659.95|17659.95|17663.69|17663.69|17654.46|17654.46|0
1591173300000|2020-06-03 08:35:00|17659.72|17659.72|17660.53|17660.53|17661.28|17661.28|17656.41|17656.41|0
1591173600000|2020-06-03 08:40:00|17660.62|17660.62|17669.43|17669.43|17669.81|17669.81|17660.62|17660.62|0
1591173900000|2020-06-03 08:45:00|17669.38|17669.38|17717.49|17717.49|17717.49|17717.49|17669.38|17669.38|0
1591174200000|2020-06-03 08:50:00|17717.4|17717.4|17750.21|17750.21|17750.21|17750.21|17716.99|17716.99|0
1591174500000|2020-06-03 08:55:00|17750.51|17750.51|17777.94|17777.94|17777.94|17777.94|17750.5|17750.5|0
1591174800000|2020-06-03 09:00:00|17777.98|17777.98|17761.9|17761.9|17786.28|17786.28|17755.41|17755.41|0
1591175100000|2020-06-03 09:05:00|17761.86|17761.86|17753.53|17753.53|17769.52|17769.52|17751.9|17751.9|0
1591175400000|2020-06-03 09:10:00|17753.54|17753.54|17760.36|17760.36|17761.13|17761.13|17751.55|17751.55|0
1591175700000|2020-06-03 09:15:00|17760.42|17760.42|17762.1|17762.1|17768.82|17768.82|17760.41|17760.41|0
1591176000000|2020-06-03 09:20:00|17762.02|17762.02|17773.53|17773.53|17773.53|17773.53|17757.77|17757.77|0
1591176300000|2020-06-03 09:25:00|17773.47|17773.47|17767.18|17767.18|17774.17|17774.17|17760.7|17760.7|0
1591176600000|2020-06-03 09:30:00|17767.23|17767.23|17761.36|17761.36|17770.03|17770.03|17758.58|17758.58|0
1591176900000|2020-06-03 09:35:00|17761.45|17761.45|17764.3|17764.3|17764.94|17764.94|17759.67|17759.67|0
1591177200000|2020-06-03 09:40:00|17764.41|17764.41|17761.66|17761.66|17766.63|17766.63|17760.75|17760.75|0
1591177500000|2020-06-03 09:45:00|17761.6|17761.6|17772.43|17772.43|17772.97|17772.97|17761.51|17761.51|0
1591177800000|2020-06-03 09:50:00|17772.33|17772.33|17766.95|17766.95|17773.13|17773.13|17764.43|17764.43|0
1591178100000|2020-06-03 09:55:00|17766.74|17766.74|17758.43|17758.43|17767.19|17767.19|17758.43|17758.43|0
1591178400000|2020-06-03 10:00:00|17758.37|17758.37|17719.93|17719.93|17758.51|17758.51|17719.24|17719.24|0
1591178700000|2020-06-03 10:05:00|17719.94|17719.94|17737.23|17737.23|17737.23|17737.23|17708.93|17708.93|0
1591179000000|2020-06-03 10:10:00|17737.24|17737.24|17761.2|17761.2|17766.15|17766.15|17737.24|17737.24|0
1591179300000|2020-06-03 10:15:00|17761.24|17761.24|17759.7|17759.7|17763.37|17763.37|17758.91|17758.91|0
1591179600000|2020-06-03 10:20:00|17759.86|17759.86|17770.79|17770.79|17772.49|17772.49|17759.3|17759.3|0
1591179900000|2020-06-03 10:25:00|17770.85|17770.85|17776.02|17776.02|17776.02|17776.02|17770.67|17770.67|0
1591180200000|2020-06-03 10:30:00|17775.87|17775.87|17763.44|17763.44|17776.31|17776.31|17762.94|17762.94|0
1591180500000|2020-06-03 10:35:00|17763.51|17763.51|17756.31|17756.31|17763.51|17763.51|17755.86|17755.86|0
1591180800000|2020-06-03 10:40:00|17756.01|17756.01|17762.04|17762.04|17762.2|17762.2|17755.78|17755.78|0
1591181100000|2020-06-03 10:45:00|17761.94|17761.94|17756|17756|17765.12|17765.12|17755.21|17755.21|0
1591181400000|2020-06-03 10:50:00|17755.82|17755.82|17752.59|17752.59|17759.67|17759.67|17752.59|17752.59|0
1591181700000|2020-06-03 10:55:00|17752.47|17752.47|17749.95|17749.95|17755.53|17755.53|17746.31|17746.31|0
1591182000000|2020-06-03 11:00:00|17748.04|17748.04|17754.91|17754.91|17755.1|17755.1|17737.17|17737.17|0
1591182300000|2020-06-03 11:05:00|17754.92|17754.92|17762.18|17762.18|17762.25|17762.25|17752.63|17752.63|0
1591182600000|2020-06-03 11:10:00|17762.23|17762.23|17765.52|17765.52|17767.69|17767.69|17761.42|17761.42|0
1591182900000|2020-06-03 11:15:00|17765.45|17765.45|17761.57|17761.57|17767.68|17767.68|17761.56|17761.56|0
1591183200000|2020-06-03 11:20:00|17762.16|17762.16|17752.65|17752.65|17763.17|17763.17|17751.37|17751.37|0
1591183500000|2020-06-03 11:25:00|17752.71|17752.71|17748.9|17748.9|17756.36|17756.36|17748.89|17748.89|0
1591183800000|2020-06-03 11:30:00|17748.75|17748.75|17728.98|17728.98|17748.75|17748.75|17728.37|17728.37|0
1591184100000|2020-06-03 11:35:00|17729.06|17729.06|17736.58|17736.58|17738.31|17738.31|17728.33|17728.33|0
1591184400000|2020-06-03 11:40:00|17736.66|17736.66|17741.25|17741.25|17745.07|17745.07|17736.53|17736.53|0
1591184700000|2020-06-03 11:45:00|17741.63|17741.63|17756.27|17756.27|17756.27|17756.27|17741.51|17741.51|0
1591185000000|2020-06-03 11:50:00|17756.35|17756.35|17774.04|17774.04|17774.44|17774.44|17756.35|17756.35|0
1591185300000|2020-06-03 11:55:00|17774.18|17774.18|17765.86|17765.86|17776.17|17776.17|17765.77|17765.77|0
1591185600000|2020-06-03 12:00:00|17765.82|17765.82|17768.57|17768.57|17771.77|17771.77|17765.65|17765.65|0
1591185900000|2020-06-03 12:05:00|17768.32|17768.32|17765.97|17765.97|17768.42|17768.42|17760.79|17760.79|0
1591186200000|2020-06-03 12:10:00|17765.9|17765.9|17776.42|17776.42|17778.52|17778.52|17765.7|17765.7|0
1591186500000|2020-06-03 12:15:00|17776.39|17776.39|17795.72|17795.72|17796.07|17796.07|17776.26|17776.26|0
1591186800000|2020-06-03 12:20:00|17795.67|17795.67|17797.63|17797.63|17799.89|17799.89|17795.3|17795.3|0
1591187100000|2020-06-03 12:25:00|17797.45|17797.45|17797.43|17797.43|17802.5|17802.5|17797.43|17797.43|0
1591187400000|2020-06-03 12:30:00|17797.55|17797.55|17799.22|17799.22|17802.34|17802.34|17795.3|17795.3|0
1591187700000|2020-06-03 12:35:00|17799.05|17799.05|17790.2|17790.2|17799.15|17799.15|17790.2|17790.2|0
1591188000000|2020-06-03 12:40:00|17790.29|17790.29|17789.87|17789.87|17791.43|17791.43|17788.04|17788.04|0
1591188300000|2020-06-03 12:45:00|17789.81|17789.81|17782.48|17782.48|17791.7|17791.7|17781.9|17781.9|0
1591188600000|2020-06-03 12:50:00|17782.42|17782.42|17788.3|17788.3|17788.41|17788.41|17780.02|17780.02|0
1591188900000|2020-06-03 12:55:00|17788.22|17788.22|17776.6|17776.6|17788.42|17788.42|17776.26|17776.26|0
1591189200000|2020-06-03 13:00:00|17776.54|17776.54|17775.65|17775.65|17777.61|17777.61|17772.48|17772.48|0
1591189500000|2020-06-03 13:05:00|17775.61|17775.61|17785.57|17785.57|17785.57|17785.57|17773.1|17773.1|0
1591189800000|2020-06-03 13:10:00|17785.45|17785.45|17790.68|17790.68|17793.12|17793.12|17785.45|17785.45|0
1591190100000|2020-06-03 13:15:00|17790.74|17790.74|17804.74|17804.74|17805.66|17805.66|17790.63|17790.63|0
1591190400000|2020-06-03 13:20:00|17804.76|17804.76|17816.58|17816.58|17817.24|17817.24|17803.92|17803.92|0
1591190700000|2020-06-03 13:25:00|17816.67|17816.67|17822.23|17822.23|17823.03|17823.03|17815.69|17815.69|0
1591191000000|2020-06-03 13:30:00|17822.62|17822.62|17852.56|17852.56|17853.19|17853.19|17822.32|17822.32|0
1591191300000|2020-06-03 13:35:00|17852.6|17852.6|17834.43|17834.43|17854.02|17854.02|17830.12|17830.12|0
1591191600000|2020-06-03 13:40:00|17834.48|17834.48|17851.08|17851.08|17851.08|17851.08|17834.44|17834.44|0
1591191900000|2020-06-03 13:45:00|17851.06|17851.06|17855.25|17855.25|17864.1|17864.1|17849.89|17849.89|0
1591192200000|2020-06-03 13:50:00|17855.31|17855.31|17861.17|17861.17|17869.86|17869.86|17855.31|17855.31|0
1591192500000|2020-06-03 13:55:00|17860.93|17860.93|17876.9|17876.9|17877.33|17877.33|17859.94|17859.94|0
1591192800000|2020-06-03 14:00:00|17876.95|17876.95|17919.98|17919.98|17920.3|17920.3|17876.95|17876.95|0
1591193100000|2020-06-03 14:05:00|17920.03|17920.03|17903.16|17903.16|17929.27|17929.27|17902.88|17902.88|0
1591193400000|2020-06-03 14:10:00|17903.33|17903.33|17894.96|17894.96|17903.43|17903.43|17894.02|17894.02|0
1591193700000|2020-06-03 14:15:00|17894.87|17894.87|17892.23|17892.23|17895.02|17895.02|17882.57|17882.57|0
1591194000000|2020-06-03 14:20:00|17892.83|17892.83|17892.25|17892.25|17896.59|17896.59|17891.45|17891.45|0
1591194300000|2020-06-03 14:25:00|17892.3|17892.3|17881.35|17881.35|17892.74|17892.74|17880.74|17880.74|0
1591194600000|2020-06-03 14:30:00|17881.26|17881.26|17898.65|17898.65|17899.36|17899.36|17881.26|17881.26|0
1591194900000|2020-06-03 14:35:00|17898.79|17898.79|17903.1|17903.1|17907.63|17907.63|17898.44|17898.44|0
1591195200000|2020-06-03 14:40:00|17903.05|17903.05|17900.3|17900.3|17903.15|17903.15|17893.53|17893.53|0
1591195500000|2020-06-03 14:45:00|17900.33|17900.33|17891.78|17891.78|17900.54|17900.54|17889.08|17889.08|0
1591195800000|2020-06-03 14:50:00|17891.82|17891.82|17883.67|17883.67|17893.05|17893.05|17877.84|17877.84|0
1591196100000|2020-06-03 14:55:00|17883.75|17883.75|17867.75|17867.75|17885.8|17885.8|17867.75|17867.75|0
1591196400000|2020-06-03 15:00:00|17867.39|17867.39|17878.16|17878.16|17879.49|17879.49|17861.42|17861.42|0
1591196700000|2020-06-03 15:05:00|17878.51|17878.51|17882.3|17882.3|17891.67|17891.67|17878.51|17878.51|0
1591197000000|2020-06-03 15:10:00|17882.35|17882.35|17889.19|17889.19|17893.26|17893.26|17880.53|17880.53|0
1591197300000|2020-06-03 15:15:00|17889.21|17889.21|17876.92|17876.92|17889.68|17889.68|17876.03|17876.03|0
1591197600000|2020-06-03 15:20:00|17877.01|17877.01|17887.39|17887.39|17887.51|17887.51|17876.9|17876.9|0
1591197900000|2020-06-03 15:25:00|17887.3|17887.3|17885|17885|17889.87|17889.87|17881.04|17881.04|0
1591168500000|2020-06-03 07:15:00|17577.74|17577.74|17610.19|17610.19|17610.7|17610.7|17576.25|17576.25|0
1591168800000|2020-06-03 07:20:00|17610.4|17610.4|17629.65|17629.65|17634.22|17634.22|17609.72|17609.72|0
1591169100000|2020-06-03 07:25:00|17629.51|17629.51|17622.8|17622.8|17634.63|17634.63|17622.75|17622.75|0
1591169400000|2020-06-03 07:30:00|17622.75|17622.75|17624.68|17624.68|17625.67|17625.67|17621.61|17621.61|0
1591169700000|2020-06-03 07:35:00|17624.7|17624.7|17639.22|17639.22|17642.72|17642.72|17623.71|17623.71|0
1591170000000|2020-06-03 07:40:00|17639.3|17639.3|17642.47|17642.47|17645.36|17645.36|17636.19|17636.19|0
1591170300000|2020-06-03 07:45:00|17642.6|17642.6|17673.31|17673.31|17673.31|17673.31|17642.6|17642.6|0
1591170600000|2020-06-03 07:50:00|17673.27|17673.27|17683.72|17683.72|17689.87|17689.87|17673.27|17673.27|0
1591170900000|2020-06-03 07:55:00|17683.93|17683.93|17689.34|17689.34|17690.55|17690.55|17683.02|17683.02|0
1591171200000|2020-06-03 08:00:00|17689.84|17689.84|17692.81|17692.81|17700.17|17700.17|17688.39|17688.39|0
1591171500000|2020-06-03 08:05:00|17692.83|17692.83|17705.02|17705.02|17707.04|17707.04|17692.51|17692.51|0
1591171800000|2020-06-03 08:10:00|17704.96|17704.96|17686.57|17686.57|17705.83|17705.83|17686.36|17686.36|0
1591172100000|2020-06-03 08:15:00|17686.73|17686.73|17670.5|17670.5|17686.73|17686.73|17667.17|17667.17|0
1591172400000|2020-06-03 08:20:00|17670.42|17670.42|17679.75|17679.75|17679.94|17679.94|17670.39|17670.39|0
1591172700000|2020-06-03 08:25:00|17679.73|17679.73|17661.34|17661.34|17679.87|17679.87|17661.29|17661.29|0
1591173000000|2020-06-03 08:30:00|17661.2|17661.2|17659.95|17659.95|17663.69|17663.69|17654.46|17654.46|0
1591173300000|2020-06-03 08:35:00|17659.72|17659.72|17660.53|17660.53|17661.28|17661.28|17656.41|17656.41|0
1591173600000|2020-06-03 08:40:00|17660.62|17660.62|17669.43|17669.43|17669.81|17669.81|17660.62|17660.62|0
1591173900000|2020-06-03 08:45:00|17669.38|17669.38|17717.49|17717.49|17717.49|17717.49|17669.38|17669.38|0
1591174200000|2020-06-03 08:50:00|17717.4|17717.4|17750.21|17750.21|17750.21|17750.21|17716.99|17716.99|0
1591174500000|2020-06-03 08:55:00|17750.51|17750.51|17777.94|17777.94|17777.94|17777.94|17750.5|17750.5|0
1591174800000|2020-06-03 09:00:00|17777.98|17777.98|17761.9|17761.9|17786.28|17786.28|17755.41|17755.41|0
1591175100000|2020-06-03 09:05:00|17761.86|17761.86|17753.53|17753.53|17769.52|17769.52|17751.9|17751.9|0
1591175400000|2020-06-03 09:10:00|17753.54|17753.54|17760.36|17760.36|17761.13|17761.13|17751.55|17751.55|0
1591175700000|2020-06-03 09:15:00|17760.42|17760.42|17762.1|17762.1|17768.82|17768.82|17760.41|17760.41|0
1591176000000|2020-06-03 09:20:00|17762.02|17762.02|17773.53|17773.53|17773.53|17773.53|17757.77|17757.77|0
1591176300000|2020-06-03 09:25:00|17773.47|17773.47|17767.18|17767.18|17774.17|17774.17|17760.7|17760.7|0
1591176600000|2020-06-03 09:30:00|17767.23|17767.23|17761.36|17761.36|17770.03|17770.03|17758.58|17758.58|0
1591176900000|2020-06-03 09:35:00|17761.45|17761.45|17764.3|17764.3|17764.94|17764.94|17759.67|17759.67|0
1591177200000|2020-06-03 09:40:00|17764.41|17764.41|17761.66|17761.66|17766.63|17766.63|17760.75|17760.75|0
1591177500000|2020-06-03 09:45:00|17761.6|17761.6|17772.43|17772.43|17772.97|17772.97|17761.51|17761.51|0
1591177800000|2020-06-03 09:50:00|17772.33|17772.33|17766.95|17766.95|17773.13|17773.13|17764.43|17764.43|0
1591178100000|2020-06-03 09:55:00|17766.74|17766.74|17758.43|17758.43|17767.19|17767.19|17758.43|17758.43|0
1591178400000|2020-06-03 10:00:00|17758.37|17758.37|17719.93|17719.93|17758.51|17758.51|17719.24|17719.24|0
1591178700000|2020-06-03 10:05:00|17719.94|17719.94|17737.23|17737.23|17737.23|17737.23|17708.93|17708.93|0
1591179000000|2020-06-03 10:10:00|17737.24|17737.24|17761.2|17761.2|17766.15|17766.15|17737.24|17737.24|0
1591179300000|2020-06-03 10:15:00|17761.24|17761.24|17759.7|17759.7|17763.37|17763.37|17758.91|17758.91|0
1591179600000|2020-06-03 10:20:00|17759.86|17759.86|17770.79|17770.79|17772.49|17772.49|17759.3|17759.3|0
1591179900000|2020-06-03 10:25:00|17770.85|17770.85|17776.02|17776.02|17776.02|17776.02|17770.67|17770.67|0
1591180200000|2020-06-03 10:30:00|17775.87|17775.87|17763.44|17763.44|17776.31|17776.31|17762.94|17762.94|0
1591180500000|2020-06-03 10:35:00|17763.51|17763.51|17756.31|17756.31|17763.51|17763.51|17755.86|17755.86|0
1591180800000|2020-06-03 10:40:00|17756.01|17756.01|17762.04|17762.04|17762.2|17762.2|17755.78|17755.78|0
1591181100000|2020-06-03 10:45:00|17761.94|17761.94|17756|17756|17765.12|17765.12|17755.21|17755.21|0
1591181400000|2020-06-03 10:50:00|17755.82|17755.82|17752.59|17752.59|17759.67|17759.67|17752.59|17752.59|0
1591181700000|2020-06-03 10:55:00|17752.47|17752.47|17749.95|17749.95|17755.53|17755.53|17746.31|17746.31|0
1591182000000|2020-06-03 11:00:00|17748.04|17748.04|17754.91|17754.91|17755.1|17755.1|17737.17|17737.17|0
1591182300000|2020-06-03 11:05:00|17754.92|17754.92|17762.18|17762.18|17762.25|17762.25|17752.63|17752.63|0
1591182600000|2020-06-03 11:10:00|17762.23|17762.23|17765.52|17765.52|17767.69|17767.69|17761.42|17761.42|0
1591182900000|2020-06-03 11:15:00|17765.45|17765.45|17761.57|17761.57|17767.68|17767.68|17761.56|17761.56|0
1591183200000|2020-06-03 11:20:00|17762.16|17762.16|17752.65|17752.65|17763.17|17763.17|17751.37|17751.37|0
1591183500000|2020-06-03 11:25:00|17752.71|17752.71|17748.9|17748.9|17756.36|17756.36|17748.89|17748.89|0
1591183800000|2020-06-03 11:30:00|17748.75|17748.75|17728.98|17728.98|17748.75|17748.75|17728.37|17728.37|0
1591184100000|2020-06-03 11:35:00|17729.06|17729.06|17736.58|17736.58|17738.31|17738.31|17728.33|17728.33|0
1591184400000|2020-06-03 11:40:00|17736.66|17736.66|17741.25|17741.25|17745.07|17745.07|17736.53|17736.53|0
1591184700000|2020-06-03 11:45:00|17741.63|17741.63|17756.27|17756.27|17756.27|17756.27|17741.51|17741.51|0
1591185000000|2020-06-03 11:50:00|17756.35|17756.35|17774.04|17774.04|17774.44|17774.44|17756.35|17756.35|0
1591185300000|2020-06-03 11:55:00|17774.18|17774.18|17765.86|17765.86|17776.17|17776.17|17765.77|17765.77|0
1591185600000|2020-06-03 12:00:00|17765.82|17765.82|17768.57|17768.57|17771.77|17771.77|17765.65|17765.65|0
1591185900000|2020-06-03 12:05:00|17768.32|17768.32|17765.97|17765.97|17768.42|17768.42|17760.79|17760.79|0
1591186200000|2020-06-03 12:10:00|17765.9|17765.9|17776.42|17776.42|17778.52|17778.52|17765.7|17765.7|0
1591186500000|2020-06-03 12:15:00|17776.39|17776.39|17795.72|17795.72|17796.07|17796.07|17776.26|17776.26|0
1591186800000|2020-06-03 12:20:00|17795.67|17795.67|17797.63|17797.63|17799.89|17799.89|17795.3|17795.3|0
1591187100000|2020-06-03 12:25:00|17797.45|17797.45|17797.43|17797.43|17802.5|17802.5|17797.43|17797.43|0
1591187400000|2020-06-03 12:30:00|17797.55|17797.55|17799.22|17799.22|17802.34|17802.34|17795.3|17795.3|0
1591187700000|2020-06-03 12:35:00|17799.05|17799.05|17790.2|17790.2|17799.15|17799.15|17790.2|17790.2|0
1591188000000|2020-06-03 12:40:00|17790.29|17790.29|17789.87|17789.87|17791.43|17791.43|17788.04|17788.04|0
1591188300000|2020-06-03 12:45:00|17789.81|17789.81|17782.48|17782.48|17791.7|17791.7|17781.9|17781.9|0
1591188600000|2020-06-03 12:50:00|17782.42|17782.42|17788.3|17788.3|17788.41|17788.41|17780.02|17780.02|0
1591188900000|2020-06-03 12:55:00|17788.22|17788.22|17776.6|17776.6|17788.42|17788.42|17776.26|17776.26|0
1591189200000|2020-06-03 13:00:00|17776.54|17776.54|17775.65|17775.65|17777.61|17777.61|17772.48|17772.48|0
1591189500000|2020-06-03 13:05:00|17775.61|17775.61|17785.57|17785.57|17785.57|17785.57|17773.1|17773.1|0
1591189800000|2020-06-03 13:10:00|17785.45|17785.45|17790.68|17790.68|17793.12|17793.12|17785.45|17785.45|0
1591190100000|2020-06-03 13:15:00|17790.74|17790.74|17804.74|17804.74|17805.66|17805.66|17790.63|17790.63|0
1591190400000|2020-06-03 13:20:00|17804.76|17804.76|17816.58|17816.58|17817.24|17817.24|17803.92|17803.92|0
1591190700000|2020-06-03 13:25:00|17816.67|17816.67|17822.23|17822.23|17823.03|17823.03|17815.69|17815.69|0
1591191000000|2020-06-03 13:30:00|17822.62|17822.62|17852.56|17852.56|17853.19|17853.19|17822.32|17822.32|0
1591191300000|2020-06-03 13:35:00|17852.6|17852.6|17834.43|17834.43|17854.02|17854.02|17830.12|17830.12|0
1591191600000|2020-06-03 13:40:00|17834.48|17834.48|17851.08|17851.08|17851.08|17851.08|17834.44|17834.44|0
1591191900000|2020-06-03 13:45:00|17851.06|17851.06|17855.25|17855.25|17864.1|17864.1|17849.89|17849.89|0
1591192200000|2020-06-03 13:50:00|17855.31|17855.31|17861.17|17861.17|17869.86|17869.86|17855.31|17855.31|0
1591192500000|2020-06-03 13:55:00|17860.93|17860.93|17876.9|17876.9|17877.33|17877.33|17859.94|17859.94|0
1591192800000|2020-06-03 14:00:00|17876.95|17876.95|17919.98|17919.98|17920.3|17920.3|17876.95|17876.95|0
1591193100000|2020-06-03 14:05:00|17920.03|17920.03|17903.16|17903.16|17929.27|17929.27|17902.88|17902.88|0
1591193400000|2020-06-03 14:10:00|17903.33|17903.33|17894.96|17894.96|17903.43|17903.43|17894.02|17894.02|0
1591193700000|2020-06-03 14:15:00|17894.87|17894.87|17892.23|17892.23|17895.02|17895.02|17882.57|17882.57|0
1591194000000|2020-06-03 14:20:00|17892.83|17892.83|17892.25|17892.25|17896.59|17896.59|17891.45|17891.45|0
1591194300000|2020-06-03 14:25:00|17892.3|17892.3|17881.35|17881.35|17892.74|17892.74|17880.74|17880.74|0
1591194600000|2020-06-03 14:30:00|17881.26|17881.26|17898.65|17898.65|17899.36|17899.36|17881.26|17881.26|0
1591194900000|2020-06-03 14:35:00|17898.79|17898.79|17903.1|17903.1|17907.63|17907.63|17898.44|17898.44|0
1591195200000|2020-06-03 14:40:00|17903.05|17903.05|17900.3|17900.3|17903.15|17903.15|17893.53|17893.53|0
1591195500000|2020-06-03 14:45:00|17900.33|17900.33|17891.78|17891.78|17900.54|17900.54|17889.08|17889.08|0
1591195800000|2020-06-03 14:50:00|17891.82|17891.82|17883.67|17883.67|17893.05|17893.05|17877.84|17877.84|0
1591196100000|2020-06-03 14:55:00|17883.75|17883.75|17867.75|17867.75|17885.8|17885.8|17867.75|17867.75|0
1591196400000|2020-06-03 15:00:00|17867.39|17867.39|17878.16|17878.16|17879.49|17879.49|17861.42|17861.42|0
1591196700000|2020-06-03 15:05:00|17878.51|17878.51|17882.3|17882.3|17891.67|17891.67|17878.51|17878.51|0
1591197000000|2020-06-03 15:10:00|17882.35|17882.35|17889.19|17889.19|17893.26|17893.26|17880.53|17880.53|0
1591197300000|2020-06-03 15:15:00|17889.21|17889.21|17876.92|17876.92|17889.68|17889.68|17876.03|17876.03|0
1591197600000|2020-06-03 15:20:00|17877.01|17877.01|17887.39|17887.39|17887.51|17887.51|17876.9|17876.9|0
1591197900000|2020-06-03 15:25:00|17887.3|17887.3|17885|17885|17889.87|17889.87|17881.04|17881.04|0
1591254900000|2020-06-04 07:15:00|17851.58|17851.58|17850.05|17850.05|17856.98|17856.98|17845.55|17845.55|0
1591255200000|2020-06-04 07:20:00|17850.14|17850.14|17801.95|17801.95|17850.36|17850.36|17799.31|17799.31|0
1591255500000|2020-06-04 07:25:00|17801.85|17801.85|17797.56|17797.56|17812.69|17812.69|17797.56|17797.56|0
1591255800000|2020-06-04 07:30:00|17797.41|17797.41|17795.77|17795.77|17798.03|17798.03|17770.03|17770.03|0
1591256100000|2020-06-04 07:35:00|17795.87|17795.87|17822.54|17822.54|17825|17825|17792.44|17792.44|0
1591256400000|2020-06-04 07:40:00|17822.68|17822.68|17815.41|17815.41|17824.34|17824.34|17815.21|17815.21|0
1591256700000|2020-06-04 07:45:00|17815.27|17815.27|17833.82|17833.82|17836.6|17836.6|17814.91|17814.91|0
1591257000000|2020-06-04 07:50:00|17833.56|17833.56|17840.22|17840.22|17842.44|17842.44|17833.56|17833.56|0
1591257300000|2020-06-04 07:55:00|17840.27|17840.27|17878.65|17878.65|17878.7|17878.7|17839.64|17839.64|0
1591257600000|2020-06-04 08:00:00|17878.59|17878.59|17881.69|17881.69|17881.97|17881.97|17873.76|17873.76|0
1591257900000|2020-06-04 08:05:00|17881.62|17881.62|17942.88|17942.88|17943.09|17943.09|17881.62|17881.62|0
1591258200000|2020-06-04 08:10:00|17942.98|17942.98|17939.39|17939.39|17954.24|17954.24|17937.36|17937.36|0
1591258500000|2020-06-04 08:15:00|17939.41|17939.41|17911.46|17911.46|17940.8|17940.8|17908.94|17908.94|0
1591258800000|2020-06-04 08:20:00|17911.34|17911.34|17914.67|17914.67|17917.73|17917.73|17905.46|17905.46|0
1591259100000|2020-06-04 08:25:00|17914.78|17914.78|17910.62|17910.62|17926.1|17926.1|17910.42|17910.42|0
1591259400000|2020-06-04 08:30:00|17910.55|17910.55|17899.98|17899.98|17910.74|17910.74|17899.98|17899.98|0
1591259700000|2020-06-04 08:35:00|17899.84|17899.84|17880.84|17880.84|17899.84|17899.84|17880.59|17880.59|0
1591260000000|2020-06-04 08:40:00|17880.71|17880.71|17883.88|17883.88|17886.58|17886.58|17875.21|17875.21|0
1591260300000|2020-06-04 08:45:00|17883.73|17883.73|17895.2|17895.2|17895.24|17895.24|17883.1|17883.1|0
1591260600000|2020-06-04 08:50:00|17895.12|17895.12|17889.01|17889.01|17901|17901|17889.01|17889.01|0
1591260900000|2020-06-04 08:55:00|17889.13|17889.13|17868.5|17868.5|17889.13|17889.13|17868.5|17868.5|0
1591261200000|2020-06-04 09:00:00|17868.33|17868.33|17869.46|17869.46|17870.63|17870.63|17863.37|17863.37|0
1591261500000|2020-06-04 09:05:00|17869.57|17869.57|17874.58|17874.58|17884.73|17884.73|17868.49|17868.49|0
1591261800000|2020-06-04 09:10:00|17874.42|17874.42|17859.85|17859.85|17874.42|17874.42|17859.61|17859.61|0
1591262100000|2020-06-04 09:15:00|17859.78|17859.78|17839.12|17839.12|17859.95|17859.95|17838.76|17838.76|0
1591262400000|2020-06-04 09:20:00|17840.5|17840.5|17819.62|17819.62|17840.59|17840.59|17819.5|17819.5|0
1591262700000|2020-06-04 09:25:00|17819.34|17819.34|17805.02|17805.02|17819.34|17819.34|17801.76|17801.76|0
1591263000000|2020-06-04 09:30:00|17805.19|17805.19|17822.81|17822.81|17823.33|17823.33|17804.81|17804.81|0
1591263300000|2020-06-04 09:35:00|17822.93|17822.93|17826.05|17826.05|17837.47|17837.47|17822.35|17822.35|0
1591263600000|2020-06-04 09:40:00|17825.75|17825.75|17819.04|17819.04|17830.04|17830.04|17819.04|17819.04|0
1591263900000|2020-06-04 09:45:00|17818.99|17818.99|17798.3|17798.3|17819.03|17819.03|17798.08|17798.08|0
1591264200000|2020-06-04 09:50:00|17798.23|17798.23|17799.9|17799.9|17806.11|17806.11|17795.5|17795.5|0
1591264500000|2020-06-04 09:55:00|17799.96|17799.96|17790.25|17790.25|17800.02|17800.02|17790.2|17790.2|0
1591264800000|2020-06-04 10:00:00|17790.49|17790.49|17788.19|17788.19|17791.56|17791.56|17785.32|17785.32|0
1591265100000|2020-06-04 10:05:00|17788.13|17788.13|17778.57|17778.57|17788.13|17788.13|17778.57|17778.57|0
1591265400000|2020-06-04 10:10:00|17778.47|17778.47|17782.68|17782.68|17783.76|17783.76|17776.01|17776.01|0
1591265700000|2020-06-04 10:15:00|17782.63|17782.63|17803.51|17803.51|17803.51|17803.51|17782.6|17782.6|0
1591266000000|2020-06-04 10:20:00|17803.16|17803.16|17824.91|17824.91|17824.91|17824.91|17803.16|17803.16|0
1591266300000|2020-06-04 10:25:00|17824.57|17824.57|17827.29|17827.29|17827.34|17827.34|17821.33|17821.33|0
1591266600000|2020-06-04 10:30:00|17827.35|17827.35|17846.01|17846.01|17847.21|17847.21|17827.35|17827.35|0
1591266900000|2020-06-04 10:35:00|17846.17|17846.17|17836.56|17836.56|17846.95|17846.95|17835.45|17835.45|0
1591267200000|2020-06-04 10:40:00|17836.7|17836.7|17851.65|17851.65|17852.13|17852.13|17836.02|17836.02|0
1591267500000|2020-06-04 10:45:00|17851.59|17851.59|17838.89|17838.89|17852.73|17852.73|17836.99|17836.99|0
1591267800000|2020-06-04 10:50:00|17838.79|17838.79|17834.92|17834.92|17841.13|17841.13|17834.92|17834.92|0
1591268100000|2020-06-04 10:55:00|17834.77|17834.77|17843.13|17843.13|17843.23|17843.23|17832.67|17832.67|0
1591268400000|2020-06-04 11:00:00|17843.71|17843.71|17853.98|17853.98|17856.14|17856.14|17843.71|17843.71|0
1591268700000|2020-06-04 11:05:00|17854.38|17854.38|17837.85|17837.85|17854.52|17854.52|17837.78|17837.78|0
1591269000000|2020-06-04 11:10:00|17837.68|17837.68|17847.15|17847.15|17847.56|17847.56|17835.2|17835.2|0
1591269300000|2020-06-04 11:15:00|17847.1|17847.1|17849.8|17849.8|17850.57|17850.57|17845.76|17845.76|0
1591269600000|2020-06-04 11:20:00|17849.76|17849.76|17847.02|17847.02|17850.78|17850.78|17841.05|17841.05|0
1591269900000|2020-06-04 11:25:00|17847.05|17847.05|17837.44|17837.44|17847.05|17847.05|17834.15|17834.15|0
1591270200000|2020-06-04 11:30:00|17837.65|17837.65|17839.6|17839.6|17839.72|17839.72|17837|17837|0
1591270500000|2020-06-04 11:35:00|17839.59|17839.59|17843.58|17843.58|17843.9|17843.9|17838.59|17838.59|0
1591270800000|2020-06-04 11:40:00|17843.69|17843.69|17840.83|17840.83|17851.84|17851.84|17840.79|17840.79|0
1591271100000|2020-06-04 11:45:00|17840.65|17840.65|17880.87|17880.87|17882.48|17882.48|17839|17839|0
1591271400000|2020-06-04 11:50:00|17880.81|17880.81|17916.9|17916.9|17916.9|17916.9|17880.13|17880.13|0
1591271700000|2020-06-04 11:55:00|17916.94|17916.94|17896|17896|17921.88|17921.88|17893.06|17893.06|0
1591272000000|2020-06-04 12:00:00|17895.97|17895.97|17894.97|17894.97|17904.86|17904.86|17894.54|17894.54|0
1591272300000|2020-06-04 12:05:00|17895.1|17895.1|17904.44|17904.44|17907.96|17907.96|17894|17894|0
1591272600000|2020-06-04 12:10:00|17904.59|17904.59|17879.67|17879.67|17904.72|17904.72|17868.25|17868.25|0
1591272900000|2020-06-04 12:15:00|17879.65|17879.65|17889.08|17889.08|17890.26|17890.26|17878.7|17878.7|0
1591273200000|2020-06-04 12:20:00|17888.98|17888.98|17888.97|17888.97|17892.04|17892.04|17884.94|17884.94|0
1591273500000|2020-06-04 12:25:00|17888.91|17888.91|17875.44|17875.44|17888.91|17888.91|17875.08|17875.08|0
1591273800000|2020-06-04 12:30:00|17875.13|17875.13|17845.26|17845.26|17875.88|17875.88|17845.19|17845.19|0
1591274100000|2020-06-04 12:35:00|17845.53|17845.53|17832.14|17832.14|17847.62|17847.62|17829.74|17829.74|0
1591274400000|2020-06-04 12:40:00|17832.15|17832.15|17785.06|17785.06|17834.9|17834.9|17782.36|17782.36|0
1591274700000|2020-06-04 12:45:00|17785.15|17785.15|17789.16|17789.16|17805.34|17805.34|17783.3|17783.3|0
1591275000000|2020-06-04 12:50:00|17789.06|17789.06|17797.7|17797.7|17797.85|17797.85|17786.46|17786.46|0
1591275300000|2020-06-04 12:55:00|17797.66|17797.66|17808.62|17808.62|17810.16|17810.16|17792|17792|0
1591275600000|2020-06-04 13:00:00|17808.18|17808.18|17828.15|17828.15|17828.2|17828.2|17806.97|17806.97|0
1591275900000|2020-06-04 13:05:00|17828.1|17828.1|17835.98|17835.98|17837.14|17837.14|17827.9|17827.9|0
1591276200000|2020-06-04 13:10:00|17835.93|17835.93|17849.31|17849.31|17849.39|17849.39|17830.94|17830.94|0
1591276500000|2020-06-04 13:15:00|17849.72|17849.72|17850.58|17850.58|17862.83|17862.83|17849.02|17849.02|0
1591276800000|2020-06-04 13:20:00|17850.28|17850.28|17854.46|17854.46|17858.28|17858.28|17845.71|17845.71|0
1591277100000|2020-06-04 13:25:00|17854.34|17854.34|17837.95|17837.95|17854.34|17854.34|17837.95|17837.95|0
1591277400000|2020-06-04 13:30:00|17837.73|17837.73|17828.08|17828.08|17854.5|17854.5|17827.64|17827.64|0
1591277700000|2020-06-04 13:35:00|17828.19|17828.19|17820.76|17820.76|17828.89|17828.89|17813.48|17813.48|0
1591278000000|2020-06-04 13:40:00|17820.7|17820.7|17817.62|17817.62|17823.64|17823.64|17813.25|17813.25|0
1591278300000|2020-06-04 13:45:00|17817.72|17817.72|17823.92|17823.92|17824.25|17824.25|17807.01|17807.01|0
1591278600000|2020-06-04 13:50:00|17823.99|17823.99|17852.87|17852.87|17853.92|17853.92|17820.96|17820.96|0
1591278900000|2020-06-04 13:55:00|17852.8|17852.8|17848.39|17848.39|17857.18|17857.18|17846.14|17846.14|0
1591279200000|2020-06-04 14:00:00|17848.28|17848.28|17856.57|17856.57|17863.91|17863.91|17847.46|17847.46|0
1591279500000|2020-06-04 14:05:00|17856.45|17856.45|17869.86|17869.86|17871|17871|17854.58|17854.58|0
1591279800000|2020-06-04 14:10:00|17869.84|17869.84|17883.38|17883.38|17883.38|17883.38|17865.54|17865.54|0
1591280100000|2020-06-04 14:15:00|17883.32|17883.32|17892.09|17892.09|17892.12|17892.12|17883.18|17883.18|0
1591280400000|2020-06-04 14:20:00|17892.04|17892.04|17876.83|17876.83|17893.07|17893.07|17874.91|17874.91|0
1591280700000|2020-06-04 14:25:00|17876.94|17876.94|17896.6|17896.6|17898.54|17898.54|17874.74|17874.74|0
1591281000000|2020-06-04 14:30:00|17896.68|17896.68|17894.23|17894.23|17900.71|17900.71|17891.52|17891.52|0
1591281300000|2020-06-04 14:35:00|17894.18|17894.18|17906.25|17906.25|17908.58|17908.58|17893.83|17893.83|0
1591281600000|2020-06-04 14:40:00|17906.31|17906.31|17894.29|17894.29|17907.05|17907.05|17890.65|17890.65|0
1591281900000|2020-06-04 14:45:00|17894.24|17894.24|17904.73|17904.73|17905.43|17905.43|17882.6|17882.6|0
1591282200000|2020-06-04 14:50:00|17904.6|17904.6|17893.87|17893.87|17905.16|17905.16|17888.3|17888.3|0
1591282500000|2020-06-04 14:55:00|17893.94|17893.94|17879.7|17879.7|17898.8|17898.8|17879.45|17879.45|0
1591282800000|2020-06-04 15:00:00|17879.4|17879.4|17876.86|17876.86|17881.28|17881.28|17867.18|17867.18|0
1591283100000|2020-06-04 15:05:00|17876.77|17876.77|17852.9|17852.9|17876.77|17876.77|17852.89|17852.89|0
1591283400000|2020-06-04 15:10:00|17852.87|17852.87|17831.18|17831.18|17853.93|17853.93|17829.85|17829.85|0
1591283700000|2020-06-04 15:15:00|17831.13|17831.13|17815.52|17815.52|17831.13|17831.13|17814.7|17814.7|0
1591284000000|2020-06-04 15:20:00|17815.58|17815.58|17833.8|17833.8|17838.22|17838.22|17814.68|17814.68|0
1591284300000|2020-06-04 15:25:00|17833.97|17833.97|17840.64|17840.64|17842.69|17842.69|17827.71|17827.71|0
1591341300000|2020-06-05 07:15:00|18074.25|18074.25|18072.95|18072.95|18077.78|18077.78|18070.74|18070.74|0
1591341600000|2020-06-05 07:20:00|18073.81|18073.81|18101.18|18101.18|18109.03|18109.03|18073.81|18073.81|0
1591341900000|2020-06-05 07:25:00|18101.01|18101.01|18088.02|18088.02|18105.54|18105.54|18086.29|18086.29|0
1591342200000|2020-06-05 07:30:00|18088.1|18088.1|18078.09|18078.09|18090.4|18090.4|18078.02|18078.02|0
1591342500000|2020-06-05 07:35:00|18078.04|18078.04|18088.1|18088.1|18096.62|18096.62|18075.25|18075.25|0
1591342800000|2020-06-05 07:40:00|18088.05|18088.05|18092.17|18092.17|18094.2|18094.2|18082.84|18082.84|0
1591343100000|2020-06-05 07:45:00|18092.33|18092.33|18090.81|18090.81|18103.31|18103.31|18090.48|18090.48|0
1591343400000|2020-06-05 07:50:00|18090.48|18090.48|18087.13|18087.13|18091.5|18091.5|18081.34|18081.34|0
1591343700000|2020-06-05 07:55:00|18087.09|18087.09|18098.22|18098.22|18098.22|18098.22|18087.03|18087.03|0
1591344000000|2020-06-05 08:00:00|18098.31|18098.31|18108.51|18108.51|18109.4|18109.4|18097.84|18097.84|0
1591344300000|2020-06-05 08:05:00|18108.66|18108.66|18089.58|18089.58|18109.52|18109.52|18089.58|18089.58|0
1591344600000|2020-06-05 08:10:00|18089.47|18089.47|18100.71|18100.71|18100.71|18100.71|18089.47|18089.47|0
1591344900000|2020-06-05 08:15:00|18100.87|18100.87|18108.23|18108.23|18110.3|18110.3|18100.54|18100.54|0
1591345200000|2020-06-05 08:20:00|18108.5|18108.5|18093.24|18093.24|18111.5|18111.5|18093.24|18093.24|0
1591345500000|2020-06-05 08:25:00|18093.19|18093.19|18082.77|18082.77|18096.16|18096.16|18082.69|18082.69|0
1591345800000|2020-06-05 08:30:00|18083.07|18083.07|18083.31|18083.31|18087.58|18087.58|18081.14|18081.14|0
1591346100000|2020-06-05 08:35:00|18083.23|18083.23|18077.73|18077.73|18086.23|18086.23|18075.93|18075.93|0
1591346400000|2020-06-05 08:40:00|18077.63|18077.63|18081.1|18081.1|18082.96|18082.96|18075.44|18075.44|0
1591346700000|2020-06-05 08:45:00|18081.19|18081.19|18081.94|18081.94|18083.03|18083.03|18076.24|18076.24|0
1591347000000|2020-06-05 08:50:00|18081.84|18081.84|18072.15|18072.15|18090.79|18090.79|18068.56|18068.56|0
1591347300000|2020-06-05 08:55:00|18072.12|18072.12|18074.99|18074.99|18076.36|18076.36|18070.75|18070.75|0
1591347600000|2020-06-05 09:00:00|18074.88|18074.88|18083.95|18083.95|18084.8|18084.8|18074.71|18074.71|0
1591347900000|2020-06-05 09:05:00|18083.9|18083.9|18101.25|18101.25|18101.42|18101.42|18082.02|18082.02|0
1591348200000|2020-06-05 09:10:00|18101.31|18101.31|18094.96|18094.96|18104.98|18104.98|18092.79|18092.79|0
1591348500000|2020-06-05 09:15:00|18095|18095|18098.55|18098.55|18103.34|18103.34|18094.48|18094.48|0
1591348800000|2020-06-05 09:20:00|18098.39|18098.39|18089.8|18089.8|18100.61|18100.61|18089.1|18089.1|0
1591349100000|2020-06-05 09:25:00|18089.97|18089.97|18070.66|18070.66|18090.73|18090.73|18070.59|18070.59|0
1591349400000|2020-06-05 09:30:00|18070.55|18070.55|18052.76|18052.76|18071.32|18071.32|18047.22|18047.22|0
1591349700000|2020-06-05 09:35:00|18052.85|18052.85|18061.44|18061.44|18061.57|18061.57|18052.71|18052.71|0
1591350000000|2020-06-05 09:40:00|18061.5|18061.5|18064.98|18064.98|18067.7|18067.7|18061.06|18061.06|0
1591350300000|2020-06-05 09:45:00|18064.78|18064.78|18060.61|18060.61|18064.78|18064.78|18059.67|18059.67|0
1591350600000|2020-06-05 09:50:00|18060.59|18060.59|18065.18|18065.18|18068.38|18068.38|18059.8|18059.8|0
1591350900000|2020-06-05 09:55:00|18065.08|18065.08|18060.86|18060.86|18065.29|18065.29|18059.79|18059.79|0
1591351200000|2020-06-05 10:00:00|18060.84|18060.84|18052.09|18052.09|18061.03|18061.03|18037.38|18037.38|0
1591351500000|2020-06-05 10:05:00|18052.33|18052.33|18049.55|18049.55|18058.5|18058.5|18047.9|18047.9|0
1591351800000|2020-06-05 10:10:00|18049.52|18049.52|18058.28|18058.28|18059.52|18059.52|18048.51|18048.51|0
1591352100000|2020-06-05 10:15:00|18058.02|18058.02|18037.77|18037.77|18058.02|18058.02|18037.67|18037.67|0
1591352400000|2020-06-05 10:20:00|18037.72|18037.72|18031.25|18031.25|18037.93|18037.93|18030.55|18030.55|0
1591352700000|2020-06-05 10:25:00|18031.22|18031.22|18050.26|18050.26|18050.31|18050.31|18031.11|18031.11|0
1591353000000|2020-06-05 10:30:00|18050.19|18050.19|18052.2|18052.2|18052.36|18052.36|18047.11|18047.11|0
1591353300000|2020-06-05 10:35:00|18052.15|18052.15|18048.15|18048.15|18052.21|18052.21|18044.77|18044.77|0
1591353600000|2020-06-05 10:40:00|18047.98|18047.98|18067.67|18067.67|18068.02|18068.02|18047.89|18047.89|0
1591353900000|2020-06-05 10:45:00|18067.77|18067.77|18085.09|18085.09|18085.76|18085.76|18067.5|18067.5|0
1591354200000|2020-06-05 10:50:00|18085.17|18085.17|18072.99|18072.99|18086.89|18086.89|18072|18072|0
1591354500000|2020-06-05 10:55:00|18072.98|18072.98|18080.13|18080.13|18082.8|18082.8|18071.67|18071.67|0
1591354800000|2020-06-05 11:00:00|18081.41|18081.41|18081.86|18081.86|18085.45|18085.45|18077.28|18077.28|0
1591355100000|2020-06-05 11:05:00|18081.95|18081.95|18080.58|18080.58|18086.69|18086.69|18080.58|18080.58|0
1591355400000|2020-06-05 11:10:00|18080.63|18080.63|18085.13|18085.13|18085.24|18085.24|18076.04|18076.04|0
1591355700000|2020-06-05 11:15:00|18084.97|18084.97|18085.15|18085.15|18089.58|18089.58|18084.54|18084.54|0
1591356000000|2020-06-05 11:20:00|18084.99|18084.99|18089.05|18089.05|18089.64|18089.64|18084.29|18084.29|0
1591356300000|2020-06-05 11:25:00|18088.98|18088.98|18099.92|18099.92|18101.31|18101.31|18088.68|18088.68|0
1591356600000|2020-06-05 11:30:00|18099.85|18099.85|18096.75|18096.75|18100.27|18100.27|18095.88|18095.88|0
1591356900000|2020-06-05 11:35:00|18096.78|18096.78|18091.12|18091.12|18100.36|18100.36|18090.42|18090.42|0
1591357200000|2020-06-05 11:40:00|18090.96|18090.96|18101.99|18101.99|18105.37|18105.37|18087.79|18087.79|0
1591357500000|2020-06-05 11:45:00|18102.39|18102.39|18099.17|18099.17|18106.2|18106.2|18097.91|18097.91|0
1591357800000|2020-06-05 11:50:00|18099.11|18099.11|18094.07|18094.07|18101.02|18101.02|18090.84|18090.84|0
1591358100000|2020-06-05 11:55:00|18093.97|18093.97|18092.45|18092.45|18095.69|18095.69|18089.05|18089.05|0
1591358400000|2020-06-05 12:00:00|18092.51|18092.51|18083.14|18083.14|18092.67|18092.67|18080.22|18080.22|0
1591358700000|2020-06-05 12:05:00|18083.2|18083.2|18072.49|18072.49|18084.07|18084.07|18071.85|18071.85|0
1591359000000|2020-06-05 12:10:00|18072.79|18072.79|18071.91|18071.91|18073.69|18073.69|18069.96|18069.96|0
1591359300000|2020-06-05 12:15:00|18071.83|18071.83|18067.54|18067.54|18072.47|18072.47|18066.35|18066.35|0
1591359600000|2020-06-05 12:20:00|18067.81|18067.81|18065.51|18065.51|18068.01|18068.01|18065.08|18065.08|0
1591359900000|2020-06-05 12:25:00|18065.43|18065.43|18064.39|18064.39|18071.33|18071.33|18062.95|18062.95|0
1591360200000|2020-06-05 12:30:00|18064.35|18064.35|18090.27|18090.27|18090.65|18090.65|18064.23|18064.23|0
1591360500000|2020-06-05 12:35:00|18090.32|18090.32|18110.54|18110.54|18110.54|18110.54|18089.48|18089.48|0
1591360800000|2020-06-05 12:40:00|18110.45|18110.45|18119.88|18119.88|18123.86|18123.86|18110.38|18110.38|0
1591361100000|2020-06-05 12:45:00|18119.67|18119.67|18128.07|18128.07|18132.13|18132.13|18119.28|18119.28|0
1591361400000|2020-06-05 12:50:00|18128.09|18128.09|18135.43|18135.43|18137.05|18137.05|18126.85|18126.85|0
1591361700000|2020-06-05 12:55:00|18135.49|18135.49|18137.57|18137.57|18138.12|18138.12|18132.74|18132.74|0
1591362000000|2020-06-05 13:00:00|18137.63|18137.63|18150.81|18150.81|18153.66|18153.66|18135.55|18135.55|0
1591362300000|2020-06-05 13:05:00|18150.93|18150.93|18148.76|18148.76|18156.11|18156.11|18147.58|18147.58|0
1591362600000|2020-06-05 13:10:00|18148.81|18148.81|18147.58|18147.58|18149.01|18149.01|18140.84|18140.84|0
1591362900000|2020-06-05 13:15:00|18147.69|18147.69|18148.97|18148.97|18149.11|18149.11|18139.04|18139.04|0
1591363200000|2020-06-05 13:20:00|18148.82|18148.82|18144.59|18144.59|18148.82|18148.82|18142.35|18142.35|0
1591363500000|2020-06-05 13:25:00|18144.6|18144.6|18151.24|18151.24|18152.12|18152.12|18143.59|18143.59|0
1591363800000|2020-06-05 13:30:00|18151.47|18151.47|18159.14|18159.14|18159.91|18159.91|18148.58|18148.58|0
1591364100000|2020-06-05 13:35:00|18159.31|18159.31|18166.08|18166.08|18166.25|18166.25|18157|18157|0
1591364400000|2020-06-05 13:40:00|18166.33|18166.33|18172.48|18172.48|18172.48|18172.48|18162.72|18162.72|0
1591364700000|2020-06-05 13:45:00|18172.29|18172.29|18159.76|18159.76|18176.02|18176.02|18159.76|18159.76|0
1591365000000|2020-06-05 13:50:00|18159.74|18159.74|18188.37|18188.37|18188.43|18188.43|18152.88|18152.88|0
1591365300000|2020-06-05 13:55:00|18188.3|18188.3|18180.03|18180.03|18191.82|18191.82|18173.49|18173.49|0
1591365600000|2020-06-05 14:00:00|18179.78|18179.78|18198.58|18198.58|18202.1|18202.1|18179.78|18179.78|0
1591365900000|2020-06-05 14:05:00|18198.45|18198.45|18203.89|18203.89|18209.28|18209.28|18197.74|18197.74|0
1591366200000|2020-06-05 14:10:00|18204.12|18204.12|18203.58|18203.58|18205.03|18205.03|18194.33|18194.33|0
1591366500000|2020-06-05 14:15:00|18203.43|18203.43|18195.75|18195.75|18203.53|18203.53|18185|18185|0
1591366800000|2020-06-05 14:20:00|18195.7|18195.7|18191.24|18191.24|18195.7|18195.7|18190.68|18190.68|0
1591367100000|2020-06-05 14:25:00|18191.2|18191.2|18190.2|18190.2|18198.64|18198.64|18185.7|18185.7|0
1591367400000|2020-06-05 14:30:00|18190.11|18190.11|18184.26|18184.26|18195.99|18195.99|18184.26|18184.26|0
1591367700000|2020-06-05 14:35:00|18184.05|18184.05|18180.5|18180.5|18184.42|18184.42|18167.96|18167.96|0
1591368000000|2020-06-05 14:40:00|18180.36|18180.36|18185.57|18185.57|18185.6|18185.6|18169.11|18169.11|0
1591368300000|2020-06-05 14:45:00|18185.68|18185.68|18194.28|18194.28|18195.51|18195.51|18185.68|18185.68|0
1591368600000|2020-06-05 14:50:00|18194.1|18194.1|18199.13|18199.13|18202.36|18202.36|18189.78|18189.78|0
1591368900000|2020-06-05 14:55:00|18199.04|18199.04|18197.63|18197.63|18203.59|18203.59|18196.03|18196.03|0
1591369200000|2020-06-05 15:00:00|18197.81|18197.81|18214.05|18214.05|18215.36|18215.36|18196.8|18196.8|0
1591369500000|2020-06-05 15:05:00|18213.74|18213.74|18213.62|18213.62|18217.31|18217.31|18209.14|18209.14|0
1591369800000|2020-06-05 15:10:00|18213.59|18213.59|18228.64|18228.64|18228.64|18228.64|18213.27|18213.27|0
1591370100000|2020-06-05 15:15:00|18228.57|18228.57|18220.6|18220.6|18228.7|18228.7|18214.15|18214.15|0
1591370400000|2020-06-05 15:20:00|18220.71|18220.71|18234.68|18234.68|18238.29|18238.29|18218.85|18218.85|0
1591370700000|2020-06-05 15:25:00|18234.66|18234.66|18229.14|18229.14|18237.2|18237.2|18228.3|18228.3|0
1591600500000|2020-06-08 07:15:00|18149.42|18149.42|18170.11|18170.11|18170.11|18170.11|18126.73|18126.73|0
1591600800000|2020-06-08 07:20:00|18169.8|18169.8|18189.99|18189.99|18194.66|18194.66|18158.97|18158.97|0
1591601100000|2020-06-08 07:25:00|18190.37|18190.37|18191.53|18191.53|18195.68|18195.68|18184.06|18184.06|0
1591601400000|2020-06-08 07:30:00|18191.45|18191.45|18207.32|18207.32|18212.05|18212.05|18190.45|18190.45|0
1591601700000|2020-06-08 07:35:00|18207.25|18207.25|18244.06|18244.06|18248.37|18248.37|18207.1|18207.1|0
1591602000000|2020-06-08 07:40:00|18244.26|18244.26|18244.83|18244.83|18256.13|18256.13|18240.84|18240.84|0
1591602300000|2020-06-08 07:45:00|18244.77|18244.77|18215|18215|18244.86|18244.86|18213.49|18213.49|0
1591602600000|2020-06-08 07:50:00|18214.91|18214.91|18212.76|18212.76|18218.46|18218.46|18209.77|18209.77|0
1591602900000|2020-06-08 07:55:00|18212.83|18212.83|18217.05|18217.05|18219.23|18219.23|18209.77|18209.77|0
1591603200000|2020-06-08 08:00:00|18217.13|18217.13|18277.41|18277.41|18280.71|18280.71|18216.24|18216.24|0
1591603500000|2020-06-08 08:05:00|18277.46|18277.46|18276.38|18276.38|18278.8|18278.8|18272.9|18272.9|0
1591603800000|2020-06-08 08:10:00|18276.62|18276.62|18272.85|18272.85|18278.56|18278.56|18266.95|18266.95|0
1591604100000|2020-06-08 08:15:00|18272.71|18272.71|18289.61|18289.61|18289.61|18289.61|18271.57|18271.57|0
1591604400000|2020-06-08 08:20:00|18289.55|18289.55|18296.36|18296.36|18297.79|18297.79|18286.81|18286.81|0
1591604700000|2020-06-08 08:25:00|18296.39|18296.39|18316.39|18316.39|18317.99|18317.99|18296.25|18296.25|0
1591605000000|2020-06-08 08:30:00|18316.62|18316.62|18346.88|18346.88|18347|18347|18313.71|18313.71|0
1591605300000|2020-06-08 08:35:00|18347.33|18347.33|18360.41|18360.41|18367.49|18367.49|18347.24|18347.24|0
1591605600000|2020-06-08 08:40:00|18360.52|18360.52|18355.81|18355.81|18365.97|18365.97|18353.89|18353.89|0
1591605900000|2020-06-08 08:45:00|18355.37|18355.37|18380.66|18380.66|18380.66|18380.66|18355.37|18355.37|0
1591606200000|2020-06-08 08:50:00|18380.69|18380.69|18393.02|18393.02|18397.86|18397.86|18380.61|18380.61|0
1591606500000|2020-06-08 08:55:00|18393.04|18393.04|18403.96|18403.96|18405.23|18405.23|18390.76|18390.76|0
1591606800000|2020-06-08 09:00:00|18403.81|18403.81|18445.36|18445.36|18446.47|18446.47|18403.81|18403.81|0
1591607100000|2020-06-08 09:05:00|18445.18|18445.18|18433.63|18433.63|18447.67|18447.67|18433.63|18433.63|0
1591607400000|2020-06-08 09:10:00|18433.34|18433.34|18425.54|18425.54|18434.09|18434.09|18425.54|18425.54|0
1591607700000|2020-06-08 09:15:00|18425.2|18425.2|18427.35|18427.35|18432.41|18432.41|18421.18|18421.18|0
1591608000000|2020-06-08 09:20:00|18427.08|18427.08|18370.58|18370.58|18427.08|18427.08|18370.56|18370.56|0
1591608300000|2020-06-08 09:25:00|18371.18|18371.18|18375.48|18375.48|18375.95|18375.95|18362.9|18362.9|0
1591608600000|2020-06-08 09:30:00|18375.41|18375.41|18397.18|18397.18|18400.52|18400.52|18375.38|18375.38|0
1591608900000|2020-06-08 09:35:00|18397.26|18397.26|18380.3|18380.3|18399.69|18399.69|18379.91|18379.91|0
1591609200000|2020-06-08 09:40:00|18380.21|18380.21|18378.28|18378.28|18385.61|18385.61|18377.93|18377.93|0
1591609500000|2020-06-08 09:45:00|18378.66|18378.66|18376.8|18376.8|18379.41|18379.41|18375.31|18375.31|0
1591609800000|2020-06-08 09:50:00|18377|18377|18373.97|18373.97|18378.02|18378.02|18369.93|18369.93|0
1591610100000|2020-06-08 09:55:00|18373.79|18373.79|18373.23|18373.23|18379.76|18379.76|18365.2|18365.2|0
1591610400000|2020-06-08 10:00:00|18373.15|18373.15|18363.55|18363.55|18376.16|18376.16|18363.55|18363.55|0
1591610700000|2020-06-08 10:05:00|18363.15|18363.15|18364.78|18364.78|18364.86|18364.86|18354.68|18354.68|0
1591611000000|2020-06-08 10:10:00|18364.68|18364.68|18346.68|18346.68|18366.71|18366.71|18346.68|18346.68|0
1591611300000|2020-06-08 10:15:00|18346.69|18346.69|18347.6|18347.6|18349.96|18349.96|18344.01|18344.01|0
1591611600000|2020-06-08 10:20:00|18347.66|18347.66|18339.62|18339.62|18350.28|18350.28|18339.2|18339.2|0
1591611900000|2020-06-08 10:25:00|18339.58|18339.58|18340.43|18340.43|18344.23|18344.23|18338.18|18338.18|0
1591612200000|2020-06-08 10:30:00|18340.48|18340.48|18342.22|18342.22|18343.17|18343.17|18333.54|18333.54|0
1591612500000|2020-06-08 10:35:00|18342.19|18342.19|18351.42|18351.42|18351.92|18351.92|18341.11|18341.11|0
1591612800000|2020-06-08 10:40:00|18351.36|18351.36|18358.77|18358.77|18358.84|18358.84|18348.57|18348.57|0
1591613100000|2020-06-08 10:45:00|18358.7|18358.7|18342.44|18342.44|18358.74|18358.74|18342.44|18342.44|0
1591613400000|2020-06-08 10:50:00|18342.48|18342.48|18319.87|18319.87|18342.48|18342.48|18317.31|18317.31|0
1591613700000|2020-06-08 10:55:00|18320.81|18320.81|18321.63|18321.63|18328.65|18328.65|18320.71|18320.71|0
1591614000000|2020-06-08 11:00:00|18321.49|18321.49|18311.39|18311.39|18321.49|18321.49|18292.77|18292.77|0
1591614300000|2020-06-08 11:05:00|18311.5|18311.5|18309.08|18309.08|18312.34|18312.34|18304.34|18304.34|0
1591614600000|2020-06-08 11:10:00|18308.97|18308.97|18292.87|18292.87|18312.4|18312.4|18289.94|18289.94|0
1591614900000|2020-06-08 11:15:00|18292.98|18292.98|18300.85|18300.85|18301.83|18301.83|18292.5|18292.5|0
1591615200000|2020-06-08 11:20:00|18301.04|18301.04|18292.79|18292.79|18301.5|18301.5|18290.92|18290.92|0
1591615500000|2020-06-08 11:25:00|18293.25|18293.25|18284.28|18284.28|18294.07|18294.07|18281.81|18281.81|0
1591615800000|2020-06-08 11:30:00|18284.47|18284.47|18283.12|18283.12|18291.61|18291.61|18282.75|18282.75|0
1591616100000|2020-06-08 11:35:00|18283.17|18283.17|18268.1|18268.1|18283.4|18283.4|18266.7|18266.7|0
1591616400000|2020-06-08 11:40:00|18268.06|18268.06|18258.22|18258.22|18269.29|18269.29|18257.16|18257.16|0
1591616700000|2020-06-08 11:45:00|18258.15|18258.15|18247.52|18247.52|18258.74|18258.74|18247.52|18247.52|0
1591617000000|2020-06-08 11:50:00|18247.71|18247.71|18254.66|18254.66|18255.73|18255.73|18246.92|18246.92|0
1591617300000|2020-06-08 11:55:00|18254.58|18254.58|18260.92|18260.92|18261.41|18261.41|18250.5|18250.5|0
1591617600000|2020-06-08 12:00:00|18261.06|18261.06|18254.25|18254.25|18261.82|18261.82|18253.99|18253.99|0
1591617900000|2020-06-08 12:05:00|18254.42|18254.42|18243.39|18243.39|18256.33|18256.33|18243.37|18243.37|0
1591618200000|2020-06-08 12:10:00|18243.13|18243.13|18220.31|18220.31|18244.1|18244.1|18220.31|18220.31|0
1591618500000|2020-06-08 12:15:00|18220.19|18220.19|18233.31|18233.31|18233.31|18233.31|18211|18211|0
1591618800000|2020-06-08 12:20:00|18233.37|18233.37|18270.79|18270.79|18273.9|18273.9|18233.37|18233.37|0
1591619100000|2020-06-08 12:25:00|18270.68|18270.68|18259.37|18259.37|18270.81|18270.81|18259.11|18259.11|0
1591619400000|2020-06-08 12:30:00|18259.15|18259.15|18261.12|18261.12|18267|18267|18257.58|18257.58|0
1591619700000|2020-06-08 12:35:00|18261.06|18261.06|18252.88|18252.88|18261.88|18261.88|18252.45|18252.45|0
1591620000000|2020-06-08 12:40:00|18252.96|18252.96|18256.56|18256.56|18260.07|18260.07|18248.75|18248.75|0
1591620300000|2020-06-08 12:45:00|18256.68|18256.68|18255.45|18255.45|18263.28|18263.28|18255.45|18255.45|0
1591620600000|2020-06-08 12:50:00|18255.24|18255.24|18245.72|18245.72|18255.24|18255.24|18244.69|18244.69|0
1591620900000|2020-06-08 12:55:00|18245.41|18245.41|18243.65|18243.65|18247.41|18247.41|18239.56|18239.56|0
1591621200000|2020-06-08 13:00:00|18243.7|18243.7|18259|18259|18267.5|18267.5|18243.7|18243.7|0
1591621500000|2020-06-08 13:05:00|18259.04|18259.04|18258.89|18258.89|18260.25|18260.25|18253.93|18253.93|0
1591621800000|2020-06-08 13:10:00|18258.83|18258.83|18289.74|18289.74|18291.61|18291.61|18258.71|18258.71|0
1591622100000|2020-06-08 13:15:00|18289.81|18289.81|18293.99|18293.99|18296.15|18296.15|18287.83|18287.83|0
1591622400000|2020-06-08 13:20:00|18294.11|18294.11|18297.26|18297.26|18303.31|18303.31|18293.92|18293.92|0
1591622700000|2020-06-08 13:25:00|18297.17|18297.17|18281.66|18281.66|18298.61|18298.61|18280.91|18280.91|0
1591623000000|2020-06-08 13:30:00|18281.57|18281.57|18296.02|18296.02|18300.69|18300.69|18277.75|18277.75|0
1591623300000|2020-06-08 13:35:00|18296.16|18296.16|18296.2|18296.2|18303.21|18303.21|18281.58|18281.58|0
1591623600000|2020-06-08 13:40:00|18296.44|18296.44|18300.6|18300.6|18302.19|18302.19|18288.61|18288.61|0
1591623900000|2020-06-08 13:45:00|18300.49|18300.49|18289.45|18289.45|18301.15|18301.15|18285.11|18285.11|0
1591624200000|2020-06-08 13:50:00|18289.52|18289.52|18305.34|18305.34|18305.45|18305.45|18286.21|18286.21|0
1591624500000|2020-06-08 13:55:00|18305.23|18305.23|18307.71|18307.71|18311.45|18311.45|18304.11|18304.11|0
1591624800000|2020-06-08 14:00:00|18308.34|18308.34|18277.46|18277.46|18310.96|18310.96|18274.99|18274.99|0
1591625100000|2020-06-08 14:05:00|18277.34|18277.34|18264.72|18264.72|18278.01|18278.01|18262.81|18262.81|0
1591625400000|2020-06-08 14:10:00|18264.7|18264.7|18255.54|18255.54|18265.21|18265.21|18251.63|18251.63|0
1591625700000|2020-06-08 14:15:00|18255.47|18255.47|18225.55|18225.55|18255.47|18255.47|18225.55|18225.55|0
1591626000000|2020-06-08 14:20:00|18225.48|18225.48|18228.43|18228.43|18228.43|18228.43|18215.09|18215.09|0
1591626300000|2020-06-08 14:25:00|18228.35|18228.35|18198.1|18198.1|18230|18230|18192.97|18192.97|0
1591626600000|2020-06-08 14:30:00|18198.07|18198.07|18168.94|18168.94|18205.27|18205.27|18168.86|18168.86|0
1591626900000|2020-06-08 14:35:00|18169.14|18169.14|18126.3|18126.3|18169.34|18169.34|18123.69|18123.69|0
1591627200000|2020-06-08 14:40:00|18126.33|18126.33|18146.87|18146.87|18148.82|18148.82|18122.32|18122.32|0
1591627500000|2020-06-08 14:45:00|18146.77|18146.77|18144.23|18144.23|18157.69|18157.69|18141.39|18141.39|0
1591627800000|2020-06-08 14:50:00|18143.92|18143.92|18115.63|18115.63|18143.92|18143.92|18114.62|18114.62|0
1591628100000|2020-06-08 14:55:00|18116.2|18116.2|18105.71|18105.71|18120.93|18120.93|18105.35|18105.35|0
1591628400000|2020-06-08 15:00:00|18105.65|18105.65|18105.68|18105.68|18110.12|18110.12|18101.69|18101.69|0
1591628700000|2020-06-08 15:05:00|18105.63|18105.63|18091.64|18091.64|18108.22|18108.22|18091.26|18091.26|0
1591629000000|2020-06-08 15:10:00|18091.7|18091.7|18114.72|18114.72|18114.87|18114.87|18090.66|18090.66|0
1591629300000|2020-06-08 15:15:00|18115.04|18115.04|18151.49|18151.49|18154.14|18154.14|18115.04|18115.04|0
1591629600000|2020-06-08 15:20:00|18151.14|18151.14|18132.57|18132.57|18151.14|18151.14|18129.41|18129.41|0
1591629900000|2020-06-08 15:25:00|18132.6|18132.6|18155.38|18155.38|18155.38|18155.38|18132.6|18132.6|0
1591686900000|2020-06-09 07:15:00|18088.07|18088.07|18047.59|18047.59|18088.07|18088.07|18044.18|18044.18|0
1591687200000|2020-06-09 07:20:00|18047.56|18047.56|17991.24|17991.24|18047.56|18047.56|17991.13|17991.13|0
1591687500000|2020-06-09 07:25:00|17991.73|17991.73|17944.77|17944.77|17992.33|17992.33|17937.89|17937.89|0
1591687800000|2020-06-09 07:30:00|17944.8|17944.8|17939.97|17939.97|17944.8|17944.8|17925.92|17925.92|0
1591688100000|2020-06-09 07:35:00|17940.21|17940.21|17852.65|17852.65|17940.94|17940.94|17852.65|17852.65|0
1591688400000|2020-06-09 07:40:00|17852.18|17852.18|17859.16|17859.16|17863.34|17863.34|17849.15|17849.15|0
1591688700000|2020-06-09 07:45:00|17859.27|17859.27|17849.02|17849.02|17865.91|17865.91|17841.98|17841.98|0
1591689000000|2020-06-09 07:50:00|17849.31|17849.31|17858.8|17858.8|17858.94|17858.94|17844.51|17844.51|0
1591689300000|2020-06-09 07:55:00|17858.61|17858.61|17853.17|17853.17|17878.42|17878.42|17853.17|17853.17|0
1591689600000|2020-06-09 08:00:00|17853.15|17853.15|17907.85|17907.85|17907.9|17907.9|17847.6|17847.6|0
1591689900000|2020-06-09 08:05:00|17908.11|17908.11|17873.42|17873.42|17909.74|17909.74|17873.42|17873.42|0
1591690200000|2020-06-09 08:10:00|17873.3|17873.3|17852.18|17852.18|17873.81|17873.81|17851.39|17851.39|0
1591690500000|2020-06-09 08:15:00|17852.24|17852.24|17806.86|17806.86|17853.46|17853.46|17806.26|17806.26|0
1591690800000|2020-06-09 08:20:00|17806.94|17806.94|17779.3|17779.3|17807.75|17807.75|17778.64|17778.64|0
1591691100000|2020-06-09 08:25:00|17779.33|17779.33|17731.77|17731.77|17779.33|17779.33|17731.31|17731.31|0
1591691400000|2020-06-09 08:30:00|17731.65|17731.65|17747.5|17747.5|17749.7|17749.7|17731.65|17731.65|0
1591691700000|2020-06-09 08:35:00|17747.59|17747.59|17733.19|17733.19|17753.26|17753.26|17733.19|17733.19|0
1591692000000|2020-06-09 08:40:00|17733.24|17733.24|17694.09|17694.09|17733.6|17733.6|17694.05|17694.05|0
1591692300000|2020-06-09 08:45:00|17694.06|17694.06|17718.94|17718.94|17722.13|17722.13|17690.96|17690.96|0
1591692600000|2020-06-09 08:50:00|17719.11|17719.11|17757.4|17757.4|17761.57|17761.57|17718.36|17718.36|0
1591692900000|2020-06-09 08:55:00|17757.37|17757.37|17760.93|17760.93|17760.93|17760.93|17743.67|17743.67|0
1591693200000|2020-06-09 09:00:00|17761.19|17761.19|17795.16|17795.16|17795.16|17795.16|17761.19|17761.19|0
1591693500000|2020-06-09 09:05:00|17795.11|17795.11|17793.01|17793.01|17795.11|17795.11|17782.9|17782.9|0
1591693800000|2020-06-09 09:10:00|17794.19|17794.19|17808.19|17808.19|17812.23|17812.23|17792.88|17792.88|0
1591694100000|2020-06-09 09:15:00|17808.15|17808.15|17813.21|17813.21|17826.36|17826.36|17807.85|17807.85|0
1591694400000|2020-06-09 09:20:00|17813.15|17813.15|17828.95|17828.95|17828.96|17828.96|17806.12|17806.12|0
1591694700000|2020-06-09 09:25:00|17828.96|17828.96|17885.93|17885.93|17886.06|17886.06|17825.95|17825.95|0
1591695000000|2020-06-09 09:30:00|17885.97|17885.97|17886.03|17886.03|17897.6|17897.6|17883.75|17883.75|0
1591695300000|2020-06-09 09:35:00|17885.97|17885.97|17880.22|17880.22|17888.14|17888.14|17869.37|17869.37|0
1591695600000|2020-06-09 09:40:00|17880.38|17880.38|17904.68|17904.68|17908.99|17908.99|17880.38|17880.38|0
1591695900000|2020-06-09 09:45:00|17904.42|17904.42|17872.24|17872.24|17904.42|17904.42|17872.24|17872.24|0
1591696200000|2020-06-09 09:50:00|17871.69|17871.69|17844.03|17844.03|17871.69|17871.69|17843.67|17843.67|0
1591696500000|2020-06-09 09:55:00|17844.08|17844.08|17826.13|17826.13|17844.08|17844.08|17818.16|17818.16|0
1591696800000|2020-06-09 10:00:00|17826|17826|17818.42|17818.42|17826.01|17826.01|17818.29|17818.29|0
1591697100000|2020-06-09 10:05:00|17818.56|17818.56|17818.28|17818.28|17821.07|17821.07|17815.8|17815.8|0
1591697400000|2020-06-09 10:10:00|17818.48|17818.48|17772.93|17772.93|17819.25|17819.25|17772.47|17772.47|0
1591697700000|2020-06-09 10:15:00|17772.9|17772.9|17784.82|17784.82|17784.82|17784.82|17768.06|17768.06|0
1591698000000|2020-06-09 10:20:00|17785.62|17785.62|17805.48|17805.48|17814.71|17814.71|17785.51|17785.51|0
1591698300000|2020-06-09 10:25:00|17805.59|17805.59|17788.71|17788.71|17807.5|17807.5|17786.2|17786.2|0
1591698600000|2020-06-09 10:30:00|17788.62|17788.62|17813.14|17813.14|17813.31|17813.31|17786.19|17786.19|0
1591698900000|2020-06-09 10:35:00|17813.3|17813.3|17803.38|17803.38|17819.2|17819.2|17803.21|17803.21|0
1591699200000|2020-06-09 10:40:00|17803.41|17803.41|17802.07|17802.07|17816.2|17816.2|17802.07|17802.07|0
1591699500000|2020-06-09 10:45:00|17801.93|17801.93|17775.69|17775.69|17801.97|17801.97|17775.44|17775.44|0
1591699800000|2020-06-09 10:50:00|17775.61|17775.61|17786.92|17786.92|17787.94|17787.94|17774.34|17774.34|0
1591700100000|2020-06-09 10:55:00|17787.07|17787.07|17799.29|17799.29|17807.86|17807.86|17787.07|17787.07|0
1591700400000|2020-06-09 11:00:00|17799.24|17799.24|17797.71|17797.71|17799.24|17799.24|17763.51|17763.51|0
1591700700000|2020-06-09 11:05:00|17797.8|17797.8|17818.07|17818.07|17822.02|17822.02|17797.05|17797.05|0
1591701000000|2020-06-09 11:10:00|17818.1|17818.1|17810.44|17810.44|17818.33|17818.33|17805.88|17805.88|0
1591701300000|2020-06-09 11:15:00|17810.6|17810.6|17787.05|17787.05|17810.64|17810.64|17786.49|17786.49|0
1591701600000|2020-06-09 11:20:00|17786.62|17786.62|17793.04|17793.04|17794.58|17794.58|17786.57|17786.57|0
1591701900000|2020-06-09 11:25:00|17793.01|17793.01|17784.12|17784.12|17793.01|17793.01|17781.19|17781.19|0
1591702200000|2020-06-09 11:30:00|17784.47|17784.47|17783.28|17783.28|17789.4|17789.4|17782.14|17782.14|0
1591702500000|2020-06-09 11:35:00|17783.32|17783.32|17804.02|17804.02|17804.39|17804.39|17782.75|17782.75|0
1591702800000|2020-06-09 11:40:00|17804.03|17804.03|17810.15|17810.15|17811.52|17811.52|17804.03|17804.03|0
1591703100000|2020-06-09 11:45:00|17810.2|17810.2|17823.95|17823.95|17825.39|17825.39|17810.15|17810.15|0
1591703400000|2020-06-09 11:50:00|17823.79|17823.79|17794.42|17794.42|17824|17824|17794.42|17794.42|0
1591703700000|2020-06-09 11:55:00|17794.51|17794.51|17804.38|17804.38|17805.83|17805.83|17792.85|17792.85|0
1591704000000|2020-06-09 12:00:00|17804.23|17804.23|17796.4|17796.4|17804.39|17804.39|17793.87|17793.87|0
1591704300000|2020-06-09 12:05:00|17796.42|17796.42|17796.14|17796.14|17798.23|17798.23|17792.3|17792.3|0
1591704600000|2020-06-09 12:10:00|17796.05|17796.05|17812.28|17812.28|17812.65|17812.65|17795.64|17795.64|0
1591704900000|2020-06-09 12:15:00|17812.4|17812.4|17855.55|17855.55|17856.15|17856.15|17812|17812|0
1591705200000|2020-06-09 12:20:00|17855.57|17855.57|17859.43|17859.43|17876.3|17876.3|17855.57|17855.57|0
1591705500000|2020-06-09 12:25:00|17859.55|17859.55|17865.74|17865.74|17865.83|17865.83|17859.49|17859.49|0
1591705800000|2020-06-09 12:30:00|17865.42|17865.42|17855.67|17855.67|17868.43|17868.43|17855.61|17855.61|0
1591706100000|2020-06-09 12:35:00|17855.7|17855.7|17846.59|17846.59|17858.85|17858.85|17846.33|17846.33|0
1591706400000|2020-06-09 12:40:00|17846.47|17846.47|17834.13|17834.13|17846.6|17846.6|17828.85|17828.85|0
1591706700000|2020-06-09 12:45:00|17834.16|17834.16|17816.82|17816.82|17835.44|17835.44|17816.4|17816.4|0
1591707000000|2020-06-09 12:50:00|17816.69|17816.69|17827.2|17827.2|17828.48|17828.48|17816.6|17816.6|0
1591707300000|2020-06-09 12:55:00|17827.1|17827.1|17814.55|17814.55|17827.17|17827.17|17814.43|17814.43|0
1591707600000|2020-06-09 13:00:00|17814.4|17814.4|17817.39|17817.39|17822.53|17822.53|17813.75|17813.75|0
1591707900000|2020-06-09 13:05:00|17817.31|17817.31|17809.68|17809.68|17818.17|17818.17|17809.28|17809.28|0
1591708200000|2020-06-09 13:10:00|17809.74|17809.74|17814.93|17814.93|17814.93|17814.93|17809.74|17809.74|0
1591708500000|2020-06-09 13:15:00|17815.04|17815.04|17818.27|17818.27|17821.05|17821.05|17815.04|17815.04|0
1591708800000|2020-06-09 13:20:00|17818.19|17818.19|17806.32|17806.32|17819.17|17819.17|17806.2|17806.2|0
1591709100000|2020-06-09 13:25:00|17806.37|17806.37|17799.03|17799.03|17810.5|17810.5|17799.03|17799.03|0
1591709400000|2020-06-09 13:30:00|17798.97|17798.97|17784.9|17784.9|17798.97|17798.97|17762.99|17762.99|0
1591709700000|2020-06-09 13:35:00|17784.93|17784.93|17792.08|17792.08|17815.2|17815.2|17784.47|17784.47|0
1591710000000|2020-06-09 13:40:00|17792.15|17792.15|17803.34|17803.34|17805.22|17805.22|17789.53|17789.53|0
1591710300000|2020-06-09 13:45:00|17803.63|17803.63|17804.61|17804.61|17806.9|17806.9|17794.69|17794.69|0
1591710600000|2020-06-09 13:50:00|17803.43|17803.43|17769.85|17769.85|17803.43|17803.43|17762.64|17762.64|0
1591710900000|2020-06-09 13:55:00|17769.72|17769.72|17782.53|17782.53|17785.82|17785.82|17769.72|17769.72|0
1591711200000|2020-06-09 14:00:00|17782.79|17782.79|17766.33|17766.33|17783.09|17783.09|17758.82|17758.82|0
1591711500000|2020-06-09 14:05:00|17766.25|17766.25|17757.22|17757.22|17766.45|17766.45|17756.7|17756.7|0
1591711800000|2020-06-09 14:10:00|17757.35|17757.35|17758.03|17758.03|17758.18|17758.18|17749.46|17749.46|0
1591712100000|2020-06-09 14:15:00|17757.98|17757.98|17773.88|17773.88|17775.3|17775.3|17757.38|17757.38|0
1591712400000|2020-06-09 14:20:00|17773.76|17773.76|17798.84|17798.84|17798.84|17798.84|17773.47|17773.47|0
1591712700000|2020-06-09 14:25:00|17799.01|17799.01|17799.25|17799.25|17801.48|17801.48|17797.28|17797.28|0
1591713000000|2020-06-09 14:30:00|17799.32|17799.32|17764.88|17764.88|17799.33|17799.33|17764.65|17764.65|0
1591713300000|2020-06-09 14:35:00|17764.73|17764.73|17767.14|17767.14|17771.6|17771.6|17757.74|17757.74|0
1591713600000|2020-06-09 14:40:00|17767.13|17767.13|17765.54|17765.54|17776.01|17776.01|17764.88|17764.88|0
1591713900000|2020-06-09 14:45:00|17765.59|17765.59|17796.26|17796.26|17796.26|17796.26|17763.87|17763.87|0
1591714200000|2020-06-09 14:50:00|17796.34|17796.34|17806.1|17806.1|17815.05|17815.05|17796.25|17796.25|0
1591714500000|2020-06-09 14:55:00|17805.88|17805.88|17789.86|17789.86|17807.42|17807.42|17782.38|17782.38|0
1591714800000|2020-06-09 15:00:00|17789.73|17789.73|17788.56|17788.56|17789.73|17789.73|17772.13|17772.13|0
1591715100000|2020-06-09 15:05:00|17788.5|17788.5|17786.96|17786.96|17788.92|17788.92|17780.35|17780.35|0
1591715400000|2020-06-09 15:10:00|17786.93|17786.93|17802.17|17802.17|17802.17|17802.17|17786.93|17786.93|0
1591715700000|2020-06-09 15:15:00|17802.47|17802.47|17803.55|17803.55|17803.74|17803.74|17792.49|17792.49|0
1591716000000|2020-06-09 15:20:00|17803.58|17803.58|17809.93|17809.93|17811.43|17811.43|17799.89|17799.89|0
1591716300000|2020-06-09 15:25:00|17809.73|17809.73|17790.83|17790.83|17810|17810|17787.57|17787.57|0
1591773300000|2020-06-10 07:15:00|17943.88|17943.88|17930.4|17930.4|17957.85|17957.85|17926.29|17926.29|0
1591773600000|2020-06-10 07:20:00|17930.3|17930.3|17913.59|17913.59|17930.3|17930.3|17907.1|17907.1|0
1591773900000|2020-06-10 07:25:00|17913.27|17913.27|17906.51|17906.51|17917.48|17917.48|17901.05|17901.05|0
1591774200000|2020-06-10 07:30:00|17906.43|17906.43|17867.41|17867.41|17910.28|17910.28|17867.41|17867.41|0
1591774500000|2020-06-10 07:35:00|17867.15|17867.15|17859.86|17859.86|17867.15|17867.15|17848.33|17848.33|0
1591774800000|2020-06-10 07:40:00|17859.79|17859.79|17873.85|17873.85|17873.96|17873.96|17853.14|17853.14|0
1591775100000|2020-06-10 07:45:00|17873.96|17873.96|17865.52|17865.52|17887.54|17887.54|17862.82|17862.82|0
1591775400000|2020-06-10 07:50:00|17865.62|17865.62|17891.58|17891.58|17898.72|17898.72|17865.62|17865.62|0
1591775700000|2020-06-10 07:55:00|17891.67|17891.67|17910.41|17910.41|17910.44|17910.44|17890.39|17890.39|0
1591776000000|2020-06-10 08:00:00|17910.44|17910.44|17873.41|17873.41|17910.84|17910.84|17872.84|17872.84|0
1591776300000|2020-06-10 08:05:00|17873.3|17873.3|17865.95|17865.95|17873.3|17873.3|17856.73|17856.73|0
1591776600000|2020-06-10 08:10:00|17866.13|17866.13|17880.07|17880.07|17880.16|17880.16|17864.14|17864.14|0
1591776900000|2020-06-10 08:15:00|17880.1|17880.1|17893.33|17893.33|17899.26|17899.26|17877.57|17877.57|0
1591777200000|2020-06-10 08:20:00|17893.38|17893.38|17878.63|17878.63|17895.54|17895.54|17877.92|17877.92|0
1591777500000|2020-06-10 08:25:00|17878.52|17878.52|17879.03|17879.03|17884.94|17884.94|17876.75|17876.75|0
1591777800000|2020-06-10 08:30:00|17879.09|17879.09|17871.22|17871.22|17879.09|17879.09|17865.44|17865.44|0
1591778100000|2020-06-10 08:35:00|17871.35|17871.35|17869.06|17869.06|17874.99|17874.99|17869.03|17869.03|0
1591778400000|2020-06-10 08:40:00|17868.92|17868.92|17851.29|17851.29|17868.92|17868.92|17849.38|17849.38|0
1591778700000|2020-06-10 08:45:00|17851.13|17851.13|17839.41|17839.41|17851.13|17851.13|17839.41|17839.41|0
1591779000000|2020-06-10 08:50:00|17839.43|17839.43|17829.8|17829.8|17839.97|17839.97|17827.74|17827.74|0
1591779300000|2020-06-10 08:55:00|17829.88|17829.88|17783.57|17783.57|17830.58|17830.58|17781.29|17781.29|0
1591779600000|2020-06-10 09:00:00|17783.76|17783.76|17694.08|17694.08|17784.05|17784.05|17694.08|17694.08|0
1591779900000|2020-06-10 09:05:00|17693.86|17693.86|17708.85|17708.85|17709.22|17709.22|17680.96|17680.96|0
1591780200000|2020-06-10 09:10:00|17708.8|17708.8|17723.73|17723.73|17733.18|17733.18|17708.8|17708.8|0
1591780500000|2020-06-10 09:15:00|17724.06|17724.06|17710.25|17710.25|17724.22|17724.22|17710.25|17710.25|0
1591780800000|2020-06-10 09:20:00|17710.01|17710.01|17718.2|17718.2|17721.77|17721.77|17708.5|17708.5|0
1591781100000|2020-06-10 09:25:00|17718.12|17718.12|17721.28|17721.28|17721.57|17721.57|17707.2|17707.2|0
1591781400000|2020-06-10 09:30:00|17721.31|17721.31|17729.28|17729.28|17730.67|17730.67|17720.76|17720.76|0
1591781700000|2020-06-10 09:35:00|17729.52|17729.52|17718.37|17718.37|17730.39|17730.39|17718.23|17718.23|0
1591782000000|2020-06-10 09:40:00|17718.75|17718.75|17713.59|17713.59|17720.15|17720.15|17708.39|17708.39|0
1591782300000|2020-06-10 09:45:00|17713.56|17713.56|17691.62|17691.62|17714.62|17714.62|17689.82|17689.82|0
1591782600000|2020-06-10 09:50:00|17691.65|17691.65|17697.65|17697.65|17697.65|17697.65|17691.09|17691.09|0
1591782900000|2020-06-10 09:55:00|17697.75|17697.75|17692.34|17692.34|17698.13|17698.13|17686.42|17686.42|0
1591783200000|2020-06-10 10:00:00|17692.31|17692.31|17674.73|17674.73|17694.88|17694.88|17674.73|17674.73|0
1591783500000|2020-06-10 10:05:00|17674.7|17674.7|17656.06|17656.06|17674.81|17674.81|17656.06|17656.06|0
1591783800000|2020-06-10 10:10:00|17656.11|17656.11|17645.77|17645.77|17661.56|17661.56|17645.77|17645.77|0
1591784100000|2020-06-10 10:15:00|17645.75|17645.75|17640.96|17640.96|17648.71|17648.71|17633.64|17633.64|0
1591784400000|2020-06-10 10:20:00|17640.86|17640.86|17645.83|17645.83|17649.29|17649.29|17640.13|17640.13|0
1591784700000|2020-06-10 10:25:00|17645.87|17645.87|17631.9|17631.9|17645.87|17645.87|17631.25|17631.25|0
1591785000000|2020-06-10 10:30:00|17631.97|17631.97|17627.19|17627.19|17633.68|17633.68|17624.71|17624.71|0
1591785300000|2020-06-10 10:35:00|17627.31|17627.31|17635.46|17635.46|17636.15|17636.15|17625.11|17625.11|0
1591785600000|2020-06-10 10:40:00|17635.42|17635.42|17649|17649|17649|17649|17633.56|17633.56|0
1591785900000|2020-06-10 10:45:00|17648.95|17648.95|17660.49|17660.49|17664.9|17664.9|17648.95|17648.95|0
1591786200000|2020-06-10 10:50:00|17660.6|17660.6|17671.42|17671.42|17671.87|17671.87|17659.56|17659.56|0
1591786500000|2020-06-10 10:55:00|17671.36|17671.36|17660.52|17660.52|17672.89|17672.89|17656.67|17656.67|0
1591786800000|2020-06-10 11:00:00|17660.62|17660.62|17641.41|17641.41|17660.62|17660.62|17633.26|17633.26|0
1591787100000|2020-06-10 11:05:00|17641.42|17641.42|17634.94|17634.94|17642.54|17642.54|17634.94|17634.94|0
1591787400000|2020-06-10 11:10:00|17634.98|17634.98|17634.95|17634.95|17635.84|17635.84|17628.06|17628.06|0
1591787700000|2020-06-10 11:15:00|17634.94|17634.94|17630.58|17630.58|17640.98|17640.98|17628.97|17628.97|0
1591788000000|2020-06-10 11:20:00|17630.63|17630.63|17627.07|17627.07|17630.97|17630.97|17626.54|17626.54|0
1591788300000|2020-06-10 11:25:00|17627.11|17627.11|17618.45|17618.45|17631.02|17631.02|17617.21|17617.21|0
1591788600000|2020-06-10 11:30:00|17618.31|17618.31|17632.89|17632.89|17635.17|17635.17|17617.75|17617.75|0
1591788900000|2020-06-10 11:35:00|17632.78|17632.78|17658.24|17658.24|17658.24|17658.24|17632.03|17632.03|0
1591789200000|2020-06-10 11:40:00|17658.77|17658.77|17650.32|17650.32|17660.35|17660.35|17650.24|17650.24|0
1591789500000|2020-06-10 11:45:00|17650.37|17650.37|17658.52|17658.52|17658.52|17658.52|17648.53|17648.53|0
1591789800000|2020-06-10 11:50:00|17658.59|17658.59|17667.02|17667.02|17667.1|17667.1|17657.14|17657.14|0
1591790100000|2020-06-10 11:55:00|17666.99|17666.99|17676.65|17676.65|17682.76|17682.76|17666.92|17666.92|0
1591790400000|2020-06-10 12:00:00|17676.78|17676.78|17699.74|17699.74|17701.15|17701.15|17675.59|17675.59|0
1591790700000|2020-06-10 12:05:00|17699.68|17699.68|17699.57|17699.57|17704.15|17704.15|17699.27|17699.27|0
1591791000000|2020-06-10 12:10:00|17699.74|17699.74|17697.74|17697.74|17703.9|17703.9|17697.56|17697.56|0
1591791300000|2020-06-10 12:15:00|17697.66|17697.66|17701.25|17701.25|17702.51|17702.51|17695.73|17695.73|0
1591791600000|2020-06-10 12:20:00|17701.17|17701.17|17704.97|17704.97|17706.62|17706.62|17700.81|17700.81|0
1591791900000|2020-06-10 12:25:00|17705.02|17705.02|17725.87|17725.87|17725.98|17725.98|17704.88|17704.88|0
1591792200000|2020-06-10 12:30:00|17725.54|17725.54|17719.34|17719.34|17727.94|17727.94|17718.33|17718.33|0
1591792500000|2020-06-10 12:35:00|17719.62|17719.62|17713.8|17713.8|17721.71|17721.71|17713.72|17713.72|0
1591792800000|2020-06-10 12:40:00|17713.71|17713.71|17709.02|17709.02|17713.76|17713.76|17707.97|17707.97|0
1591793100000|2020-06-10 12:45:00|17709.29|17709.29|17713.81|17713.81|17714.12|17714.12|17708.41|17708.41|0
1591793400000|2020-06-10 12:50:00|17713.88|17713.88|17734.76|17734.76|17736.19|17736.19|17713.88|17713.88|0
1591793700000|2020-06-10 12:55:00|17734.98|17734.98|17734.74|17734.74|17738.35|17738.35|17731.12|17731.12|0
1591794000000|2020-06-10 13:00:00|17734.96|17734.96|17741|17741|17746.83|17746.83|17734.96|17734.96|0
1591794300000|2020-06-10 13:05:00|17741.02|17741.02|17724.13|17724.13|17741.03|17741.03|17724.13|17724.13|0
1591794600000|2020-06-10 13:10:00|17723.86|17723.86|17713.25|17713.25|17723.86|17723.86|17712.1|17712.1|0
1591794900000|2020-06-10 13:15:00|17713.28|17713.28|17703.7|17703.7|17713.28|17713.28|17703.7|17703.7|0
1591795200000|2020-06-10 13:20:00|17703.24|17703.24|17682.15|17682.15|17703.24|17703.24|17681.43|17681.43|0
1591795500000|2020-06-10 13:25:00|17682.06|17682.06|17683.05|17683.05|17684.03|17684.03|17679.72|17679.72|0
1591795800000|2020-06-10 13:30:00|17683.02|17683.02|17672.77|17672.77|17686.71|17686.71|17672.77|17672.77|0
1591796100000|2020-06-10 13:35:00|17672.68|17672.68|17648.57|17648.57|17672.68|17672.68|17647.97|17647.97|0
1591796400000|2020-06-10 13:40:00|17648.73|17648.73|17633.86|17633.86|17650|17650|17633.52|17633.52|0
1591796700000|2020-06-10 13:45:00|17633.87|17633.87|17630.43|17630.43|17638.03|17638.03|17624.02|17624.02|0
1591797000000|2020-06-10 13:50:00|17630.49|17630.49|17611.45|17611.45|17631.12|17631.12|17609.28|17609.28|0
1591797300000|2020-06-10 13:55:00|17611.34|17611.34|17630.47|17630.47|17630.47|17630.47|17604.48|17604.48|0
1591797600000|2020-06-10 14:00:00|17631.56|17631.56|17629.58|17629.58|17648.73|17648.73|17629.41|17629.41|0
1591797900000|2020-06-10 14:05:00|17629.52|17629.52|17620.72|17620.72|17630.74|17630.74|17618.58|17618.58|0
1591798200000|2020-06-10 14:10:00|17620.67|17620.67|17573.01|17573.01|17620.67|17620.67|17572.73|17572.73|0
1591798500000|2020-06-10 14:15:00|17572.99|17572.99|17573.7|17573.7|17580.89|17580.89|17568.8|17568.8|0
1591798800000|2020-06-10 14:20:00|17573.81|17573.81|17552.77|17552.77|17573.81|17573.81|17550.4|17550.4|0
1591799100000|2020-06-10 14:25:00|17552.86|17552.86|17565.83|17565.83|17566.12|17566.12|17552.6|17552.6|0
1591799400000|2020-06-10 14:30:00|17565.85|17565.85|17569.41|17569.41|17569.47|17569.47|17553.76|17553.76|0
1591799700000|2020-06-10 14:35:00|17569.38|17569.38|17596.31|17596.31|17596.31|17596.31|17567.27|17567.27|0
1591800000000|2020-06-10 14:40:00|17596.36|17596.36|17603.62|17603.62|17608.59|17608.59|17593.93|17593.93|0
1591800300000|2020-06-10 14:45:00|17603.66|17603.66|17606.15|17606.15|17616.72|17616.72|17602.69|17602.69|0
1591800600000|2020-06-10 14:50:00|17606.5|17606.5|17565.08|17565.08|17606.5|17606.5|17565.08|17565.08|0
1591800900000|2020-06-10 14:55:00|17565.06|17565.06|17557.3|17557.3|17565.06|17565.06|17552.76|17552.76|0
1591801200000|2020-06-10 15:00:00|17557.31|17557.31|17585.63|17585.63|17587.42|17587.42|17556.07|17556.07|0
1591801500000|2020-06-10 15:05:00|17585.61|17585.61|17591.49|17591.49|17601.19|17601.19|17585.33|17585.33|0
1591801800000|2020-06-10 15:10:00|17591.34|17591.34|17589.35|17589.35|17595.08|17595.08|17584.04|17584.04|0
1591802100000|2020-06-10 15:15:00|17589.16|17589.16|17606.45|17606.45|17609.12|17609.12|17589.05|17589.05|0
1591802400000|2020-06-10 15:20:00|17606.55|17606.55|17598.8|17598.8|17611.53|17611.53|17596.56|17596.56|0
1591802700000|2020-06-10 15:25:00|17598.18|17598.18|17629.62|17629.62|17629.62|17629.62|17597.57|17597.57|0
1591859700000|2020-06-11 07:15:00|17116.28|17116.28|17128.75|17128.75|17139.77|17139.77|17105.41|17105.41|0
1591860000000|2020-06-11 07:20:00|17128.92|17128.92|17150.87|17150.87|17151.83|17151.83|17117.87|17117.87|0
1591860300000|2020-06-11 07:25:00|17151.2|17151.2|17161.55|17161.55|17161.67|17161.67|17148.88|17148.88|0
1591860600000|2020-06-11 07:30:00|17161.67|17161.67|17193.47|17193.47|17194.95|17194.95|17161.67|17161.67|0
1591860900000|2020-06-11 07:35:00|17193.41|17193.41|17212.23|17212.23|17213.24|17213.24|17193.41|17193.41|0
1591861200000|2020-06-11 07:40:00|17212.29|17212.29|17177.06|17177.06|17212.77|17212.77|17174.94|17174.94|0
1591861500000|2020-06-11 07:45:00|17176.99|17176.99|17148.9|17148.9|17176.99|17176.99|17148.9|17148.9|0
1591861800000|2020-06-11 07:50:00|17148.63|17148.63|17146.45|17146.45|17148.63|17148.63|17129.98|17129.98|0
1591862100000|2020-06-11 07:55:00|17146.7|17146.7|17125.15|17125.15|17149.08|17149.08|17125.03|17125.03|0
1591862400000|2020-06-11 08:00:00|17125.21|17125.21|17115.78|17115.78|17126.09|17126.09|17112.24|17112.24|0
1591862700000|2020-06-11 08:05:00|17115.96|17115.96|17160.52|17160.52|17160.52|17160.52|17115.96|17115.96|0
1591863000000|2020-06-11 08:10:00|17160.68|17160.68|17168.53|17168.53|17170.2|17170.2|17157.45|17157.45|0
1591863300000|2020-06-11 08:15:00|17168.45|17168.45|17161.68|17161.68|17172.58|17172.58|17161.03|17161.03|0
1591863600000|2020-06-11 08:20:00|17161.55|17161.55|17148.06|17148.06|17162.98|17162.98|17146.96|17146.96|0
1591863900000|2020-06-11 08:25:00|17147.97|17147.97|17134.98|17134.98|17150.85|17150.85|17134.64|17134.64|0
1591864200000|2020-06-11 08:30:00|17135.01|17135.01|17166.18|17166.18|17166.18|17166.18|17132.31|17132.31|0
1591864500000|2020-06-11 08:35:00|17166.8|17166.8|17175.58|17175.58|17191.37|17191.37|17166.57|17166.57|0
1591864800000|2020-06-11 08:40:00|17175.32|17175.32|17142.74|17142.74|17175.5|17175.5|17142.2|17142.2|0
1591865100000|2020-06-11 08:45:00|17143.02|17143.02|17130|17130|17143.22|17143.22|17127.69|17127.69|0
1591865400000|2020-06-11 08:50:00|17129.74|17129.74|17117.3|17117.3|17130.05|17130.05|17117.25|17117.25|0
1591865700000|2020-06-11 08:55:00|17117.07|17117.07|17108.38|17108.38|17117.07|17117.07|17103.89|17103.89|0
1591866000000|2020-06-11 09:00:00|17108.48|17108.48|17104.12|17104.12|17108.77|17108.77|17097.66|17097.66|0
1591866300000|2020-06-11 09:05:00|17104.06|17104.06|17112.51|17112.51|17118.02|17118.02|17104.06|17104.06|0
1591866600000|2020-06-11 09:10:00|17112.56|17112.56|17107.46|17107.46|17118.42|17118.42|17106.75|17106.75|0
1591866900000|2020-06-11 09:15:00|17107.61|17107.61|17127.06|17127.06|17129.28|17129.28|17106.58|17106.58|0
1591867200000|2020-06-11 09:20:00|17126.98|17126.98|17131.06|17131.06|17136.15|17136.15|17126.73|17126.73|0
1591867500000|2020-06-11 09:25:00|17130.99|17130.99|17139.92|17139.92|17142.22|17142.22|17130.67|17130.67|0
1591867800000|2020-06-11 09:30:00|17139.81|17139.81|17150.6|17150.6|17155.4|17155.4|17139.69|17139.69|0
1591868100000|2020-06-11 09:35:00|17151.11|17151.11|17154.07|17154.07|17159.1|17159.1|17151.11|17151.11|0
1591868400000|2020-06-11 09:40:00|17154.26|17154.26|17155.29|17155.29|17160.31|17160.31|17151.02|17151.02|0
1591868700000|2020-06-11 09:45:00|17155.09|17155.09|17160.1|17160.1|17160.26|17160.26|17150.53|17150.53|0
1591869000000|2020-06-11 09:50:00|17160.41|17160.41|17177.6|17177.6|17178.24|17178.24|17160.36|17160.36|0
1591869300000|2020-06-11 09:55:00|17177.69|17177.69|17207.01|17207.01|17207.19|17207.19|17177.69|17177.69|0
1591869600000|2020-06-11 10:00:00|17207.16|17207.16|17211.9|17211.9|17215.71|17215.71|17206.5|17206.5|0
1591869900000|2020-06-11 10:05:00|17211.99|17211.99|17217.01|17217.01|17219.56|17219.56|17211.99|17211.99|0
1591870200000|2020-06-11 10:10:00|17217.11|17217.11|17209.82|17209.82|17218.47|17218.47|17208.67|17208.67|0
1591870500000|2020-06-11 10:15:00|17209.88|17209.88|17208.94|17208.94|17210.51|17210.51|17205.37|17205.37|0
1591870800000|2020-06-11 10:20:00|17208.98|17208.98|17238.13|17238.13|17238.52|17238.52|17208.98|17208.98|0
1591871100000|2020-06-11 10:25:00|17238.07|17238.07|17243.98|17243.98|17252.04|17252.04|17238|17238|0
1591871400000|2020-06-11 10:30:00|17244.04|17244.04|17244.28|17244.28|17248.43|17248.43|17242.98|17242.98|0
1591871700000|2020-06-11 10:35:00|17244.23|17244.23|17236.56|17236.56|17244.23|17244.23|17234.94|17234.94|0
1591872000000|2020-06-11 10:40:00|17236.96|17236.96|17234.55|17234.55|17237.24|17237.24|17232.47|17232.47|0
1591872300000|2020-06-11 10:45:00|17234.72|17234.72|17242.76|17242.76|17242.95|17242.95|17233.95|17233.95|0
1591872600000|2020-06-11 10:50:00|17242.92|17242.92|17251.87|17251.87|17251.87|17251.87|17242.71|17242.71|0
1591872900000|2020-06-11 10:55:00|17251.92|17251.92|17247.99|17247.99|17255.99|17255.99|17247.15|17247.15|0
1591873200000|2020-06-11 11:00:00|17247.8|17247.8|17241.65|17241.65|17248.17|17248.17|17238.72|17238.72|0
1591873500000|2020-06-11 11:05:00|17241.58|17241.58|17225.81|17225.81|17245.15|17245.15|17225.81|17225.81|0
1591873800000|2020-06-11 11:10:00|17225.66|17225.66|17216.31|17216.31|17225.66|17225.66|17215.45|17215.45|0
1591874100000|2020-06-11 11:15:00|17215.7|17215.7|17186.7|17186.7|17215.7|17215.7|17186.09|17186.09|0
1591874400000|2020-06-11 11:20:00|17186.59|17186.59|17181.12|17181.12|17186.61|17186.61|17179.66|17179.66|0
1591874700000|2020-06-11 11:25:00|17181.19|17181.19|17182.18|17182.18|17182.41|17182.41|17179.1|17179.1|0
1591875000000|2020-06-11 11:30:00|17182.09|17182.09|17168.34|17168.34|17182.82|17182.82|17167.8|17167.8|0
1591875300000|2020-06-11 11:35:00|17168.48|17168.48|17159.49|17159.49|17172.25|17172.25|17159.49|17159.49|0
1591875600000|2020-06-11 11:40:00|17159.29|17159.29|17148.94|17148.94|17159.66|17159.66|17148.81|17148.81|0
1591875900000|2020-06-11 11:45:00|17148.99|17148.99|17132.39|17132.39|17149.23|17149.23|17132.3|17132.3|0
1591876200000|2020-06-11 11:50:00|17132.33|17132.33|17094.22|17094.22|17132.33|17132.33|17093.35|17093.35|0
1591876500000|2020-06-11 11:55:00|17094.24|17094.24|17097.26|17097.26|17103.03|17103.03|17091.05|17091.05|0
1591876800000|2020-06-11 12:00:00|17097.6|17097.6|17102.95|17102.95|17102.95|17102.95|17095.56|17095.56|0
1591877100000|2020-06-11 12:05:00|17103.02|17103.02|17119.36|17119.36|17124.88|17124.88|17103.02|17103.02|0
1591877400000|2020-06-11 12:10:00|17119.28|17119.28|17118.82|17118.82|17125.49|17125.49|17115.63|17115.63|0
1591877700000|2020-06-11 12:15:00|17118.89|17118.89|17111|17111|17120.86|17120.86|17111|17111|0
1591878000000|2020-06-11 12:20:00|17111.06|17111.06|17109.93|17109.93|17114.94|17114.94|17108.67|17108.67|0
1591878300000|2020-06-11 12:25:00|17110.11|17110.11|17108.48|17108.48|17116.62|17116.62|17108.15|17108.15|0
1591878600000|2020-06-11 12:30:00|17108.35|17108.35|17091.23|17091.23|17109.48|17109.48|17088.65|17088.65|0
1591878900000|2020-06-11 12:35:00|17091.5|17091.5|17078.52|17078.52|17091.73|17091.73|17070.46|17070.46|0
1591879200000|2020-06-11 12:40:00|17078.3|17078.3|17085.59|17085.59|17087.11|17087.11|17077.8|17077.8|0
1591879500000|2020-06-11 12:45:00|17085.36|17085.36|17085.33|17085.33|17093.2|17093.2|17083.23|17083.23|0
1591879800000|2020-06-11 12:50:00|17085.41|17085.41|17078.26|17078.26|17085.41|17085.41|17077.58|17077.58|0
1591880100000|2020-06-11 12:55:00|17078.3|17078.3|17075.55|17075.55|17078.41|17078.41|17071.94|17071.94|0
1591880400000|2020-06-11 13:00:00|17074.87|17074.87|17043.22|17043.22|17074.98|17074.98|17043.22|17043.22|0
1591880700000|2020-06-11 13:05:00|17043.44|17043.44|17046.6|17046.6|17047.16|17047.16|17042.84|17042.84|0
1591881000000|2020-06-11 13:10:00|17046.62|17046.62|17038.81|17038.81|17047.38|17047.38|17036.38|17036.38|0
1591881300000|2020-06-11 13:15:00|17038.72|17038.72|17061.68|17061.68|17061.68|17061.68|17038.72|17038.72|0
1591881600000|2020-06-11 13:20:00|17061.51|17061.51|17083.57|17083.57|17083.6|17083.6|17061.42|17061.42|0
1591881900000|2020-06-11 13:25:00|17083.38|17083.38|17077.02|17077.02|17090.27|17090.27|17077.02|17077.02|0
1591882200000|2020-06-11 13:30:00|17076.3|17076.3|17067.61|17067.61|17076.3|17076.3|17047.3|17047.3|0
1591882500000|2020-06-11 13:35:00|17067.52|17067.52|17061.87|17061.87|17075.03|17075.03|17060.21|17060.21|0
1591882800000|2020-06-11 13:40:00|17061.93|17061.93|17081.91|17081.91|17082.15|17082.15|17055.71|17055.71|0
1591883100000|2020-06-11 13:45:00|17081.6|17081.6|17124.1|17124.1|17132.88|17132.88|17081.6|17081.6|0
1591883400000|2020-06-11 13:50:00|17124.23|17124.23|17145.73|17145.73|17145.84|17145.84|17121.87|17121.87|0
1591883700000|2020-06-11 13:55:00|17145.7|17145.7|17132.57|17132.57|17151.41|17151.41|17124.53|17124.53|0
1591884000000|2020-06-11 14:00:00|17132.69|17132.69|17093.78|17093.78|17139.19|17139.19|17092.63|17092.63|0
1591884300000|2020-06-11 14:05:00|17093.75|17093.75|17104.67|17104.67|17111.08|17111.08|17093.39|17093.39|0
1591884600000|2020-06-11 14:10:00|17104.65|17104.65|17109.37|17109.37|17115.27|17115.27|17101.88|17101.88|0
1591884900000|2020-06-11 14:15:00|17108.53|17108.53|17107.95|17107.95|17113.7|17113.7|17102.3|17102.3|0
1591885200000|2020-06-11 14:20:00|17108.11|17108.11|17105.23|17105.23|17113.99|17113.99|17104.64|17104.64|0
1591885500000|2020-06-11 14:25:00|17105.07|17105.07|17084.83|17084.83|17105.07|17105.07|17084.47|17084.47|0
1591885800000|2020-06-11 14:30:00|17085.14|17085.14|17094.34|17094.34|17098.19|17098.19|17083.45|17083.45|0
1591886100000|2020-06-11 14:35:00|17094.29|17094.29|17078.03|17078.03|17094.29|17094.29|17076.61|17076.61|0
1591886400000|2020-06-11 14:40:00|17077.89|17077.89|17061.03|17061.03|17077.95|17077.95|17061.03|17061.03|0
1591886700000|2020-06-11 14:45:00|17061.22|17061.22|17048.19|17048.19|17061.22|17061.22|17047.82|17047.82|0
1591887000000|2020-06-11 14:50:00|17048.08|17048.08|17057.67|17057.67|17057.93|17057.93|17045.2|17045.2|0
1591887300000|2020-06-11 14:55:00|17057.61|17057.61|17037.15|17037.15|17057.61|17057.61|17036.22|17036.22|0
1591887600000|2020-06-11 15:00:00|17037.1|17037.1|17047.21|17047.21|17047.25|17047.25|17031.42|17031.42|0
1591887900000|2020-06-11 15:05:00|17047.36|17047.36|17028.95|17028.95|17053.92|17053.92|17028.95|17028.95|0
1591888200000|2020-06-11 15:10:00|17028.81|17028.81|17016.29|17016.29|17033.63|17033.63|17015.32|17015.32|0
1591888500000|2020-06-11 15:15:00|17016.22|17016.22|17031.27|17031.27|17031.85|17031.85|17015.49|17015.49|0
1591888800000|2020-06-11 15:20:00|17031.53|17031.53|17012.58|17012.58|17031.53|17031.53|17012.58|17012.58|0
1591889100000|2020-06-11 15:25:00|17012.57|17012.57|17002.27|17002.27|17012.75|17012.75|16999.29|16999.29|0
1591946100000|2020-06-12 07:15:00|16865.07|16865.07|16949.55|16949.55|16949.55|16949.55|16862.87|16862.87|0
1591946400000|2020-06-12 07:20:00|16949.98|16949.98|16993.49|16993.49|16994.67|16994.67|16949.89|16949.89|0
1591946700000|2020-06-12 07:25:00|16993.22|16993.22|16970.83|16970.83|17000.66|17000.66|16970.69|16970.69|0
1591947000000|2020-06-12 07:30:00|16971.04|16971.04|16951.35|16951.35|16988.63|16988.63|16951.07|16951.07|0
1591947300000|2020-06-12 07:35:00|16951.21|16951.21|16872.25|16872.25|16951.21|16951.21|16852.22|16852.22|0
1591947600000|2020-06-12 07:40:00|16872.36|16872.36|16928.04|16928.04|16935.88|16935.88|16872.36|16872.36|0
1591947900000|2020-06-12 07:45:00|16928.09|16928.09|16958.83|16958.83|16958.85|16958.85|16921.04|16921.04|0
1591948200000|2020-06-12 07:50:00|16958.85|16958.85|16948.49|16948.49|16964.87|16964.87|16939.42|16939.42|0
1591948500000|2020-06-12 07:55:00|16948.59|16948.59|16979.26|16979.26|16983.45|16983.45|16948.15|16948.15|0
1591948800000|2020-06-12 08:00:00|16979.36|16979.36|16999.04|16999.04|16999.42|16999.42|16977.79|16977.79|0
1591949100000|2020-06-12 08:05:00|16999.24|16999.24|17029.32|17029.32|17033.3|17033.3|16998.5|16998.5|0
1591949400000|2020-06-12 08:10:00|17029.46|17029.46|17026.1|17026.1|17038.05|17038.05|17024.47|17024.47|0
1591949700000|2020-06-12 08:15:00|17025.97|17025.97|17056.33|17056.33|17056.78|17056.78|17025.02|17025.02|0
1591950000000|2020-06-12 08:20:00|17056.2|17056.2|17076.05|17076.05|17076.36|17076.36|17056.04|17056.04|0
1591950300000|2020-06-12 08:25:00|17076.29|17076.29|17114.5|17114.5|17114.56|17114.56|17076.29|17076.29|0
1591950600000|2020-06-12 08:30:00|17114.83|17114.83|17133.45|17133.45|17133.45|17133.45|17114.04|17114.04|0
1591950900000|2020-06-12 08:35:00|17133.4|17133.4|17153.66|17153.66|17155.27|17155.27|17131.62|17131.62|0
1591951200000|2020-06-12 08:40:00|17153.62|17153.62|17169.84|17169.84|17174.73|17174.73|17152.56|17152.56|0
1591951500000|2020-06-12 08:45:00|17169.75|17169.75|17203.82|17203.82|17203.82|17203.82|17165.73|17165.73|0
1591951800000|2020-06-12 08:50:00|17203.87|17203.87|17176.56|17176.56|17213.34|17213.34|17176.45|17176.45|0
1591952100000|2020-06-12 08:55:00|17176.44|17176.44|17194.31|17194.31|17196.16|17196.16|17173.43|17173.43|0
1591952400000|2020-06-12 09:00:00|17193.75|17193.75|17174.97|17174.97|17194.47|17194.47|17169.64|17169.64|0
1591952700000|2020-06-12 09:05:00|17174.95|17174.95|17178.88|17178.88|17183.95|17183.95|17174.53|17174.53|0
1591953000000|2020-06-12 09:10:00|17178.82|17178.82|17164.95|17164.95|17178.82|17178.82|17163.06|17163.06|0
1591953300000|2020-06-12 09:15:00|17164.97|17164.97|17189.07|17189.07|17189.49|17189.49|17164.89|17164.89|0
1591953600000|2020-06-12 09:20:00|17189.03|17189.03|17205.98|17205.98|17212.1|17212.1|17188.58|17188.58|0
1591953900000|2020-06-12 09:25:00|17206.09|17206.09|17210.7|17210.7|17210.8|17210.8|17201.19|17201.19|0
1591954200000|2020-06-12 09:30:00|17210.53|17210.53|17205.77|17205.77|17216.18|17216.18|17205.55|17205.55|0
1591954500000|2020-06-12 09:35:00|17205.85|17205.85|17173.55|17173.55|17206.57|17206.57|17171.78|17171.78|0
1591954800000|2020-06-12 09:40:00|17173.64|17173.64|17195.19|17195.19|17195.19|17195.19|17173.36|17173.36|0
1591955100000|2020-06-12 09:45:00|17195.46|17195.46|17212.6|17212.6|17212.6|17212.6|17192.87|17192.87|0
1591955400000|2020-06-12 09:50:00|17212.7|17212.7|17213.85|17213.85|17216.7|17216.7|17212.6|17212.6|0
1591955700000|2020-06-12 09:55:00|17214.08|17214.08|17219.15|17219.15|17220.2|17220.2|17214.08|17214.08|0
1591956000000|2020-06-12 10:00:00|17219.09|17219.09|17236.65|17236.65|17237.56|17237.56|17218.16|17218.16|0
1591956300000|2020-06-12 10:05:00|17236.71|17236.71|17225.85|17225.85|17240.68|17240.68|17225.26|17225.26|0
1591956600000|2020-06-12 10:10:00|17225.49|17225.49|17234.53|17234.53|17234.53|17234.53|17223.58|17223.58|0
1591956900000|2020-06-12 10:15:00|17234.85|17234.85|17227.14|17227.14|17237.18|17237.18|17227.13|17227.13|0
1591957200000|2020-06-12 10:20:00|17227.09|17227.09|17218.94|17218.94|17228.27|17228.27|17218.21|17218.21|0
1591957500000|2020-06-12 10:25:00|17218.87|17218.87|17205.85|17205.85|17222.01|17222.01|17204.98|17204.98|0
1591957800000|2020-06-12 10:30:00|17205.72|17205.72|17167.78|17167.78|17205.72|17205.72|17167.78|17167.78|0
1591958100000|2020-06-12 10:35:00|17167.71|17167.71|17156.42|17156.42|17167.71|17167.71|17153.87|17153.87|0
1591958400000|2020-06-12 10:40:00|17156.35|17156.35|17160.75|17160.75|17171.23|17171.23|17153.25|17153.25|0
1591958700000|2020-06-12 10:45:00|17160.68|17160.68|17146.52|17146.52|17160.86|17160.86|17142.46|17142.46|0
1591959000000|2020-06-12 10:50:00|17146.42|17146.42|17144.01|17144.01|17147.1|17147.1|17139.08|17139.08|0
1591959300000|2020-06-12 10:55:00|17142.59|17142.59|17152.86|17152.86|17156.26|17156.26|17141.89|17141.89|0
1591959600000|2020-06-12 11:00:00|17153.14|17153.14|17158.2|17158.2|17162.61|17162.61|17151.22|17151.22|0
1591959900000|2020-06-12 11:05:00|17158.4|17158.4|17175.05|17175.05|17175.05|17175.05|17158.4|17158.4|0
1591960200000|2020-06-12 11:10:00|17175.1|17175.1|17179.3|17179.3|17187|17187|17175.05|17175.05|0
1591960500000|2020-06-12 11:15:00|17178.94|17178.94|17141.14|17141.14|17179.91|17179.91|17141.06|17141.06|0
1591960800000|2020-06-12 11:20:00|17141.3|17141.3|17119.03|17119.03|17141.3|17141.3|17116.53|17116.53|0
1591961100000|2020-06-12 11:25:00|17118.96|17118.96|17141.27|17141.27|17146.16|17146.16|17118.89|17118.89|0
1591961400000|2020-06-12 11:30:00|17141.22|17141.22|17130.32|17130.32|17141.27|17141.27|17129.83|17129.83|0
1591961700000|2020-06-12 11:35:00|17130.26|17130.26|17105.3|17105.3|17130.26|17130.26|17105.14|17105.14|0
1591962000000|2020-06-12 11:40:00|17105.55|17105.55|17108.17|17108.17|17116.03|17116.03|17103.66|17103.66|0
1591962300000|2020-06-12 11:45:00|17108.04|17108.04|17108.17|17108.17|17109.58|17109.58|17102.28|17102.28|0
1591962600000|2020-06-12 11:50:00|17108|17108|17121.94|17121.94|17124.41|17124.41|17107.7|17107.7|0
1591962900000|2020-06-12 11:55:00|17121.77|17121.77|17114.65|17114.65|17124.51|17124.51|17114.03|17114.03|0
1591963200000|2020-06-12 12:00:00|17114.63|17114.63|17121.06|17121.06|17121.08|17121.08|17105.43|17105.43|0
1591963500000|2020-06-12 12:05:00|17121.19|17121.19|17111.73|17111.73|17122.97|17122.97|17111.73|17111.73|0
1591963800000|2020-06-12 12:10:00|17111.67|17111.67|17099.55|17099.55|17111.75|17111.75|17099.55|17099.55|0
1591964100000|2020-06-12 12:15:00|17099.42|17099.42|17108.11|17108.11|17108.11|17108.11|17098.14|17098.14|0
1591964400000|2020-06-12 12:20:00|17108.24|17108.24|17087.33|17087.33|17110.47|17110.47|17084.83|17084.83|0
1591964700000|2020-06-12 12:25:00|17087.28|17087.28|17093.71|17093.71|17093.71|17093.71|17083.15|17083.15|0
1591965000000|2020-06-12 12:30:00|17093.82|17093.82|17100.08|17100.08|17106.97|17106.97|17093.8|17093.8|0
1591965300000|2020-06-12 12:35:00|17100.13|17100.13|17142.33|17142.33|17142.37|17142.37|17100.1|17100.1|0
1591965600000|2020-06-12 12:40:00|17142.5|17142.5|17158.14|17158.14|17158.72|17158.72|17142.5|17142.5|0
1591965900000|2020-06-12 12:45:00|17158.04|17158.04|17148.86|17148.86|17158.47|17158.47|17146.12|17146.12|0
1591966200000|2020-06-12 12:50:00|17148.8|17148.8|17154.14|17154.14|17156.35|17156.35|17144.78|17144.78|0
1591966500000|2020-06-12 12:55:00|17154.03|17154.03|17161.65|17161.65|17161.99|17161.99|17153.58|17153.58|0
1591966800000|2020-06-12 13:00:00|17161.59|17161.59|17176.93|17176.93|17176.99|17176.99|17161.59|17161.59|0
1591967100000|2020-06-12 13:05:00|17176.99|17176.99|17193|17193|17193|17193|17176.9|17176.9|0
1591967400000|2020-06-12 13:10:00|17193.09|17193.09|17218.59|17218.59|17218.59|17218.59|17190.39|17190.39|0
1591967700000|2020-06-12 13:15:00|17218.53|17218.53|17219.02|17219.02|17221.46|17221.46|17213.62|17213.62|0
1591968000000|2020-06-12 13:20:00|17219.46|17219.46|17230.4|17230.4|17230.4|17230.4|17219.46|17219.46|0
1591968300000|2020-06-12 13:25:00|17230.37|17230.37|17221.45|17221.45|17231.94|17231.94|17220.98|17220.98|0
1591968600000|2020-06-12 13:30:00|17221.39|17221.39|17200.56|17200.56|17224.24|17224.24|17191.49|17191.49|0
1591968900000|2020-06-12 13:35:00|17200.44|17200.44|17242.53|17242.53|17242.53|17242.53|17195.97|17195.97|0
1591969200000|2020-06-12 13:40:00|17242.67|17242.67|17259.62|17259.62|17270.3|17270.3|17242.67|17242.67|0
1591969500000|2020-06-12 13:45:00|17259.73|17259.73|17227.12|17227.12|17267.38|17267.38|17227.12|17227.12|0
1591969800000|2020-06-12 13:50:00|17226.49|17226.49|17230.31|17230.31|17236.51|17236.51|17223.69|17223.69|0
1591970100000|2020-06-12 13:55:00|17230.36|17230.36|17248.48|17248.48|17248.55|17248.55|17230.27|17230.27|0
1591970400000|2020-06-12 14:00:00|17251.2|17251.2|17259.54|17259.54|17272.24|17272.24|17250.58|17250.58|0
1591970700000|2020-06-12 14:05:00|17259.57|17259.57|17269.1|17269.1|17270.44|17270.44|17243.12|17243.12|0
1591971000000|2020-06-12 14:10:00|17269.02|17269.02|17252.42|17252.42|17275.49|17275.49|17252.42|17252.42|0
1591971300000|2020-06-12 14:15:00|17252.41|17252.41|17244.42|17244.42|17262.05|17262.05|17244.42|17244.42|0
1591971600000|2020-06-12 14:20:00|17244.34|17244.34|17264.98|17264.98|17270.55|17270.55|17244.21|17244.21|0
1591971900000|2020-06-12 14:25:00|17265.04|17265.04|17240.18|17240.18|17265.94|17265.94|17240.18|17240.18|0
1591972200000|2020-06-12 14:30:00|17240.02|17240.02|17231.05|17231.05|17240.02|17240.02|17229.26|17229.26|0
1591972500000|2020-06-12 14:35:00|17230.97|17230.97|17186.43|17186.43|17230.97|17230.97|17186.38|17186.38|0
1591972800000|2020-06-12 14:40:00|17186.06|17186.06|17204.67|17204.67|17211.94|17211.94|17186.06|17186.06|0
1591973100000|2020-06-12 14:45:00|17204.72|17204.72|17203.98|17203.98|17212.53|17212.53|17198.97|17198.97|0
1591973400000|2020-06-12 14:50:00|17204.11|17204.11|17162.2|17162.2|17204.14|17204.14|17161.12|17161.12|0
1591973700000|2020-06-12 14:55:00|17162.27|17162.27|17146.94|17146.94|17170.74|17170.74|17146.94|17146.94|0
1591974000000|2020-06-12 15:00:00|17146.35|17146.35|17104.76|17104.76|17152.48|17152.48|17104.76|17104.76|0
1591974300000|2020-06-12 15:05:00|17104.63|17104.63|17116.67|17116.67|17120.87|17120.87|17092.7|17092.7|0
1591974600000|2020-06-12 15:10:00|17116.71|17116.71|17095.8|17095.8|17117.39|17117.39|17095.8|17095.8|0
1591974900000|2020-06-12 15:15:00|17095.76|17095.76|17062.43|17062.43|17103.14|17103.14|17062.15|17062.15|0
1591975200000|2020-06-12 15:20:00|17062.07|17062.07|17048.48|17048.48|17078.79|17078.79|17046.9|17046.9|0
1591975500000|2020-06-12 15:25:00|17048.59|17048.59|17064.29|17064.29|17073.72|17073.72|17048.37|17048.37|0
1592205300000|2020-06-15 07:15:00|16789.79|16789.79|16775.08|16775.08|16789.79|16789.79|16755.22|16755.22|0
1592205600000|2020-06-15 07:20:00|16774.69|16774.69|16808.12|16808.12|16808.15|16808.15|16774.69|16774.69|0
1592205900000|2020-06-15 07:25:00|16808.3|16808.3|16767.7|16767.7|16810.64|16810.64|16767.7|16767.7|0
1592206200000|2020-06-15 07:30:00|16767.04|16767.04|16744.39|16744.39|16767.49|16767.49|16743.89|16743.89|0
1592206500000|2020-06-15 07:35:00|16744.28|16744.28|16767.22|16767.22|16770.07|16770.07|16738.91|16738.91|0
1592206800000|2020-06-15 07:40:00|16767.06|16767.06|16783|16783|16793.89|16793.89|16767|16767|0
1592207100000|2020-06-15 07:45:00|16783.27|16783.27|16790.1|16790.1|16790.1|16790.1|16775.07|16775.07|0
1592207400000|2020-06-15 07:50:00|16790.23|16790.23|16793.28|16793.28|16803.29|16803.29|16784.34|16784.34|0
1592207700000|2020-06-15 07:55:00|16793.33|16793.33|16817.16|16817.16|16817.74|16817.74|16793.33|16793.33|0
1592208000000|2020-06-15 08:00:00|16817.21|16817.21|16834.16|16834.16|16843.21|16843.21|16817.07|16817.07|0
1592208300000|2020-06-15 08:05:00|16833.85|16833.85|16841.78|16841.78|16853.61|16853.61|16831.68|16831.68|0
1592208600000|2020-06-15 08:10:00|16841.9|16841.9|16851.99|16851.99|16851.99|16851.99|16829.49|16829.49|0
1592208900000|2020-06-15 08:15:00|16852.03|16852.03|16858.8|16858.8|16861.09|16861.09|16845.99|16845.99|0
1592209200000|2020-06-15 08:20:00|16858.94|16858.94|16856.18|16856.18|16866.07|16866.07|16854.13|16854.13|0
1592209500000|2020-06-15 08:25:00|16856.24|16856.24|16873.37|16873.37|16883|16883|16856.24|16856.24|0
1592209800000|2020-06-15 08:30:00|16873.77|16873.77|16878.62|16878.62|16878.87|16878.87|16867.28|16867.28|0
1592210100000|2020-06-15 08:35:00|16878.69|16878.69|16889.36|16889.36|16892.26|16892.26|16876.77|16876.77|0
1592210400000|2020-06-15 08:40:00|16889.4|16889.4|16899.61|16899.61|16899.81|16899.81|16886.65|16886.65|0
1592210700000|2020-06-15 08:45:00|16899.73|16899.73|16912.25|16912.25|16916.4|16916.4|16899.73|16899.73|0
1592211000000|2020-06-15 08:50:00|16912.33|16912.33|16936.46|16936.46|16936.72|16936.72|16910.09|16910.09|0
1592211300000|2020-06-15 08:55:00|16936.48|16936.48|16949.81|16949.81|16950.27|16950.27|16936.48|16936.48|0
1592211600000|2020-06-15 09:00:00|16949.73|16949.73|16927.41|16927.41|16951.71|16951.71|16927.38|16927.38|0
1592211900000|2020-06-15 09:05:00|16927.35|16927.35|16887.6|16887.6|16927.35|16927.35|16887.48|16887.48|0
1592212200000|2020-06-15 09:10:00|16887.79|16887.79|16907.59|16907.59|16907.73|16907.73|16885.27|16885.27|0
1592212500000|2020-06-15 09:15:00|16907.57|16907.57|16921.86|16921.86|16933.8|16933.8|16907.42|16907.42|0
1592212800000|2020-06-15 09:20:00|16921.79|16921.79|16942.22|16942.22|16942.22|16942.22|16921.5|16921.5|0
1592213100000|2020-06-15 09:25:00|16942.31|16942.31|16977.28|16977.28|16977.66|16977.66|16940.79|16940.79|0
1592213400000|2020-06-15 09:30:00|16977.19|16977.19|16954.67|16954.67|16980.95|16980.95|16950.98|16950.98|0
1592213700000|2020-06-15 09:35:00|16954.8|16954.8|16964.38|16964.38|16966.53|16966.53|16954.8|16954.8|0
1592214000000|2020-06-15 09:40:00|16964.33|16964.33|16975.13|16975.13|16975.16|16975.16|16964.11|16964.11|0
1592214300000|2020-06-15 09:45:00|16975.22|16975.22|17000.65|17000.65|17002.18|17002.18|16974.55|16974.55|0
1592214600000|2020-06-15 09:50:00|17000.66|17000.66|17032.97|17032.97|17036.08|17036.08|17000.45|17000.45|0
1592214900000|2020-06-15 09:55:00|17032.94|17032.94|17042.15|17042.15|17042.15|17042.15|17032.15|17032.15|0
1592215200000|2020-06-15 10:00:00|17041.98|17041.98|17038.75|17038.75|17044.43|17044.43|17036.1|17036.1|0
1592215500000|2020-06-15 10:05:00|17038.8|17038.8|17051.42|17051.42|17051.42|17051.42|17038.3|17038.3|0
1592215800000|2020-06-15 10:10:00|17051.81|17051.81|17090.39|17090.39|17090.56|17090.56|17051.76|17051.76|0
1592216100000|2020-06-15 10:15:00|17090.44|17090.44|17054.46|17054.46|17090.44|17090.44|17053.27|17053.27|0
1592216400000|2020-06-15 10:20:00|17054.79|17054.79|17058.78|17058.78|17060.61|17060.61|17053.64|17053.64|0
1592216700000|2020-06-15 10:25:00|17058.73|17058.73|17051.27|17051.27|17063.82|17063.82|17051.15|17051.15|0
1592217000000|2020-06-15 10:30:00|17051.16|17051.16|17019.24|17019.24|17051.16|17051.16|17019.24|17019.24|0
1592217300000|2020-06-15 10:35:00|17019.27|17019.27|17014.75|17014.75|17019.48|17019.48|17011.49|17011.49|0
1592217600000|2020-06-15 10:40:00|17014.77|17014.77|17026.68|17026.68|17027.52|17027.52|17014.03|17014.03|0
1592217900000|2020-06-15 10:45:00|17026.56|17026.56|16979.16|16979.16|17028.42|17028.42|16979.16|16979.16|0
1592218200000|2020-06-15 10:50:00|16979.65|16979.65|16983.2|16983.2|16990.99|16990.99|16979.14|16979.14|0
1592218500000|2020-06-15 10:55:00|16983.07|16983.07|16982.46|16982.46|16986.45|16986.45|16981.55|16981.55|0
1592218800000|2020-06-15 11:00:00|16982.2|16982.2|16990.54|16990.54|16995.87|16995.87|16981.44|16981.44|0
1592219100000|2020-06-15 11:05:00|16990.46|16990.46|16998.01|16998.01|16998.36|16998.36|16990.05|16990.05|0
1592219400000|2020-06-15 11:10:00|16997.87|16997.87|16981.11|16981.11|16998.41|16998.41|16978.52|16978.52|0
1592219700000|2020-06-15 11:15:00|16981.04|16981.04|16979.43|16979.43|16981.24|16981.24|16973.37|16973.37|0
1592220000000|2020-06-15 11:20:00|16979.54|16979.54|16982.32|16982.32|16987.19|16987.19|16978.54|16978.54|0
1592220300000|2020-06-15 11:25:00|16982.3|16982.3|16967.96|16967.96|16988.51|16988.51|16967.96|16967.96|0
1592220600000|2020-06-15 11:30:00|16968.03|16968.03|16938.11|16938.11|16968.03|16968.03|16938.09|16938.09|0
1592220900000|2020-06-15 11:35:00|16937.87|16937.87|16949.91|16949.91|16950.85|16950.85|16935.87|16935.87|0
1592221200000|2020-06-15 11:40:00|16950.13|16950.13|16939.86|16939.86|16950.25|16950.25|16939.65|16939.65|0
1592221500000|2020-06-15 11:45:00|16939.77|16939.77|16950.27|16950.27|16955.72|16955.72|16938.68|16938.68|0
1592221800000|2020-06-15 11:50:00|16950.15|16950.15|16963.33|16963.33|16963.78|16963.78|16949.09|16949.09|0
1592222100000|2020-06-15 11:55:00|16963.21|16963.21|16940.11|16940.11|16963.48|16963.48|16935.16|16935.16|0
1592222400000|2020-06-15 12:00:00|16940.36|16940.36|16925.22|16925.22|16944.13|16944.13|16924.94|16924.94|0
1592222700000|2020-06-15 12:05:00|16925.26|16925.26|16931.84|16931.84|16934|16934|16925.13|16925.13|0
1592223000000|2020-06-15 12:10:00|16932.01|16932.01|16927.08|16927.08|16939.16|16939.16|16923.67|16923.67|0
1592223300000|2020-06-15 12:15:00|16927.17|16927.17|16927.4|16927.4|16928.57|16928.57|16922.26|16922.26|0
1592223600000|2020-06-15 12:20:00|16927.46|16927.46|16920.25|16920.25|16930.32|16930.32|16918.59|16918.59|0
1592223900000|2020-06-15 12:25:00|16920.32|16920.32|16924.5|16924.5|16925.56|16925.56|16917.97|16917.97|0
1592224200000|2020-06-15 12:30:00|16924.63|16924.63|16922.72|16922.72|16925.97|16925.97|16920.01|16920.01|0
1592224500000|2020-06-15 12:35:00|16923.47|16923.47|16941.75|16941.75|16941.91|16941.91|16923.47|16923.47|0
1592224800000|2020-06-15 12:40:00|16941.89|16941.89|16923.54|16923.54|16941.89|16941.89|16923.28|16923.28|0
1592225100000|2020-06-15 12:45:00|16923.59|16923.59|16927.13|16927.13|16927.16|16927.16|16919.95|16919.95|0
1592225400000|2020-06-15 12:50:00|16927.22|16927.22|16933.54|16933.54|16934.46|16934.46|16926.93|16926.93|0
1592225700000|2020-06-15 12:55:00|16933.68|16933.68|16935.66|16935.66|16938.06|16938.06|16932.39|16932.39|0
1592226000000|2020-06-15 13:00:00|16935.71|16935.71|16960.34|16960.34|16961.35|16961.35|16935.1|16935.1|0
1592226300000|2020-06-15 13:05:00|16960.05|16960.05|16937.23|16937.23|16960.05|16960.05|16937.02|16937.02|0
1592226600000|2020-06-15 13:10:00|16936.99|16936.99|16914.17|16914.17|16936.99|16936.99|16914.17|16914.17|0
1592226900000|2020-06-15 13:15:00|16914.12|16914.12|16895.42|16895.42|16914.36|16914.36|16895.42|16895.42|0
1592227200000|2020-06-15 13:20:00|16895.33|16895.33|16898.75|16898.75|16899.59|16899.59|16893.55|16893.55|0
1592227500000|2020-06-15 13:25:00|16897.91|16897.91|16862.37|16862.37|16899.22|16899.22|16855.79|16855.79|0
1592227800000|2020-06-15 13:30:00|16862.59|16862.59|16851.13|16851.13|16871.47|16871.47|16848.65|16848.65|0
1592228100000|2020-06-15 13:35:00|16851.18|16851.18|16882.36|16882.36|16890.4|16890.4|16851.1|16851.1|0
1592228400000|2020-06-15 13:40:00|16882.32|16882.32|16899.47|16899.47|16900.59|16900.59|16876.46|16876.46|0
1592228700000|2020-06-15 13:45:00|16899.41|16899.41|16901.84|16901.84|16909.69|16909.69|16893.89|16893.89|0
1592229000000|2020-06-15 13:50:00|16901.79|16901.79|16923.94|16923.94|16925.87|16925.87|16899.28|16899.28|0
1592229300000|2020-06-15 13:55:00|16923.96|16923.96|16910.67|16910.67|16926.63|16926.63|16910.2|16910.2|0
1592229600000|2020-06-15 14:00:00|16910.83|16910.83|16923.26|16923.26|16924.23|16924.23|16897.4|16897.4|0
1592229900000|2020-06-15 14:05:00|16923.03|16923.03|16940.83|16940.83|16943.52|16943.52|16922.79|16922.79|0
1592230200000|2020-06-15 14:10:00|16940.78|16940.78|16962.11|16962.11|16963.75|16963.75|16939.27|16939.27|0
1592230500000|2020-06-15 14:15:00|16962.21|16962.21|16960.55|16960.55|16962.21|16962.21|16948.25|16948.25|0
1592230800000|2020-06-15 14:20:00|16960.09|16960.09|16945.97|16945.97|16960.3|16960.3|16944.71|16944.71|0
1592231100000|2020-06-15 14:25:00|16945.86|16945.86|16935.53|16935.53|16949.25|16949.25|16935.46|16935.46|0
1592231400000|2020-06-15 14:30:00|16935.47|16935.47|16952.98|16952.98|16952.98|16952.98|16928.92|16928.92|0
1592231700000|2020-06-15 14:35:00|16953.08|16953.08|16947.01|16947.01|16964.47|16964.47|16946.5|16946.5|0
1592232000000|2020-06-15 14:40:00|16946.99|16946.99|16952.85|16952.85|16953.21|16953.21|16939.31|16939.31|0
1592232300000|2020-06-15 14:45:00|16952.89|16952.89|16981.97|16981.97|16987.53|16987.53|16952.89|16952.89|0
1592232600000|2020-06-15 14:50:00|16981.89|16981.89|16994.76|16994.76|16995.95|16995.95|16974.27|16974.27|0
1592232900000|2020-06-15 14:55:00|16994.66|16994.66|16998.95|16998.95|16999.48|16999.48|16990.81|16990.81|0
1592233200000|2020-06-15 15:00:00|16998.8|16998.8|17034.71|17034.71|17034.77|17034.77|16998.79|16998.79|0
1592233500000|2020-06-15 15:05:00|17034.68|17034.68|17058.82|17058.82|17058.82|17058.82|17030.64|17030.64|0
1592233800000|2020-06-15 15:10:00|17058.9|17058.9|17074.12|17074.12|17076.22|17076.22|17051.11|17051.11|0
1592234100000|2020-06-15 15:15:00|17073.98|17073.98|17070.54|17070.54|17074.6|17074.6|17057.81|17057.81|0
1592234400000|2020-06-15 15:20:00|17070.75|17070.75|17084.8|17084.8|17085.14|17085.14|17069.82|17069.82|0
1592234700000|2020-06-15 15:25:00|17084.86|17084.86|17081.36|17081.36|17087.81|17087.81|17073.64|17073.64|0
1592291700000|2020-06-16 07:15:00|17510.07|17510.07|17485.95|17485.95|17510.08|17510.08|17485.47|17485.47|0
1592292000000|2020-06-16 07:20:00|17486.29|17486.29|17509.8|17509.8|17517.92|17517.92|17481.07|17481.07|0
1592292300000|2020-06-16 07:25:00|17509.84|17509.84|17528.8|17528.8|17531.62|17531.62|17501.44|17501.44|0
1592292600000|2020-06-16 07:30:00|17528.5|17528.5|17528.2|17528.2|17528.55|17528.55|17509.98|17509.98|0
1592292900000|2020-06-16 07:35:00|17528.29|17528.29|17535.21|17535.21|17543.02|17543.02|17526.32|17526.32|0
1592293200000|2020-06-16 07:40:00|17535.28|17535.28|17503.9|17503.9|17538.75|17538.75|17500.02|17500.02|0
1592293500000|2020-06-16 07:45:00|17504.01|17504.01|17534.16|17534.16|17534.16|17534.16|17503.48|17503.48|0
1592293800000|2020-06-16 07:50:00|17534.18|17534.18|17548.62|17548.62|17549.05|17549.05|17531.17|17531.17|0
1592294100000|2020-06-16 07:55:00|17548.27|17548.27|17523.35|17523.35|17548.94|17548.94|17523.35|17523.35|0
1592294400000|2020-06-16 08:00:00|17523.41|17523.41|17539.99|17539.99|17539.99|17539.99|17513.78|17513.78|0
1592294700000|2020-06-16 08:05:00|17540.07|17540.07|17523.46|17523.46|17541.94|17541.94|17517.35|17517.35|0
1592295000000|2020-06-16 08:10:00|17523.53|17523.53|17553.65|17553.65|17554.22|17554.22|17521.53|17521.53|0
1592295300000|2020-06-16 08:15:00|17553.82|17553.82|17538.24|17538.24|17559.73|17559.73|17538.22|17538.22|0
1592295600000|2020-06-16 08:20:00|17538.39|17538.39|17516.92|17516.92|17538.39|17538.39|17516.34|17516.34|0
1592295900000|2020-06-16 08:25:00|17516.7|17516.7|17535.11|17535.11|17535.28|17535.28|17515.49|17515.49|0
1592296200000|2020-06-16 08:30:00|17535.19|17535.19|17527.8|17527.8|17539.81|17539.81|17525.98|17525.98|0
1592296500000|2020-06-16 08:35:00|17527.61|17527.61|17532.94|17532.94|17533.72|17533.72|17521.16|17521.16|0
1592296800000|2020-06-16 08:40:00|17533.19|17533.19|17531.55|17531.55|17535.99|17535.99|17531.13|17531.13|0
1592297100000|2020-06-16 08:45:00|17531.77|17531.77|17542.14|17542.14|17542.21|17542.21|17524|17524|0
1592297400000|2020-06-16 08:50:00|17542.09|17542.09|17566.37|17566.37|17566.4|17566.4|17542.09|17542.09|0
1592297700000|2020-06-16 08:55:00|17566.5|17566.5|17561.99|17561.99|17573.35|17573.35|17561.99|17561.99|0
1592298000000|2020-06-16 09:00:00|17561.9|17561.9|17544.96|17544.96|17561.9|17561.9|17543.99|17543.99|0
1592298300000|2020-06-16 09:05:00|17545.34|17545.34|17548.53|17548.53|17550.66|17550.66|17544.46|17544.46|0
1592298600000|2020-06-16 09:10:00|17548.44|17548.44|17533.26|17533.26|17548.59|17548.59|17533.2|17533.2|0
1592298900000|2020-06-16 09:15:00|17533.15|17533.15|17521.13|17521.13|17535.41|17535.41|17521.04|17521.04|0
1592299200000|2020-06-16 09:20:00|17520.78|17520.78|17515.89|17515.89|17521.39|17521.39|17512.94|17512.94|0
1592299500000|2020-06-16 09:25:00|17515.8|17515.8|17511.44|17511.44|17517.48|17517.48|17511.44|17511.44|0
1592299800000|2020-06-16 09:30:00|17511.28|17511.28|17505.22|17505.22|17513.7|17513.7|17505.04|17505.04|0
1592300100000|2020-06-16 09:35:00|17505.27|17505.27|17469.67|17469.67|17505.27|17505.27|17469.47|17469.47|0
1592300400000|2020-06-16 09:40:00|17469.66|17469.66|17483.35|17483.35|17483.35|17483.35|17469.66|17469.66|0
1592300700000|2020-06-16 09:45:00|17483.44|17483.44|17499.53|17499.53|17499.53|17499.53|17479.34|17479.34|0
1592301000000|2020-06-16 09:50:00|17499.69|17499.69|17508.28|17508.28|17510.17|17510.17|17499.69|17499.69|0
1592301300000|2020-06-16 09:55:00|17508.06|17508.06|17508.59|17508.59|17509.9|17509.9|17503.04|17503.04|0
1592301600000|2020-06-16 10:00:00|17508.42|17508.42|17505.17|17505.17|17509.98|17509.98|17503.63|17503.63|0
1592301900000|2020-06-16 10:05:00|17505.23|17505.23|17517.46|17517.46|17517.58|17517.58|17502.95|17502.95|0
1592302200000|2020-06-16 10:10:00|17517.5|17517.5|17551.89|17551.89|17551.89|17551.89|17517.5|17517.5|0
1592302500000|2020-06-16 10:15:00|17551.97|17551.97|17553.84|17553.84|17556.4|17556.4|17551.97|17551.97|0
1592302800000|2020-06-16 10:20:00|17554.18|17554.18|17574.43|17574.43|17574.6|17574.6|17554.18|17554.18|0
1592303100000|2020-06-16 10:25:00|17574.34|17574.34|17595.14|17595.14|17595.57|17595.57|17574.34|17574.34|0
1592303400000|2020-06-16 10:30:00|17595.22|17595.22|17597.8|17597.8|17600.28|17600.28|17591.78|17591.78|0
1592303700000|2020-06-16 10:35:00|17598.06|17598.06|17588.83|17588.83|17598.1|17598.1|17588.83|17588.83|0
1592304000000|2020-06-16 10:40:00|17588.71|17588.71|17593.27|17593.27|17593.33|17593.33|17586.52|17586.52|0
1592304300000|2020-06-16 10:45:00|17592.96|17592.96|17592.31|17592.31|17597.82|17597.82|17592.31|17592.31|0
1592304600000|2020-06-16 10:50:00|17592.96|17592.96|17607.87|17607.87|17607.87|17607.87|17592.8|17592.8|0
1592304900000|2020-06-16 10:55:00|17608.04|17608.04|17619.25|17619.25|17621.99|17621.99|17606.86|17606.86|0
1592305200000|2020-06-16 11:00:00|17618.08|17618.08|17638.42|17638.42|17645.09|17645.09|17618.08|17618.08|0
1592305500000|2020-06-16 11:05:00|17638.47|17638.47|17627.25|17627.25|17639.03|17639.03|17625.36|17625.36|0
1592305800000|2020-06-16 11:10:00|17627.33|17627.33|17613.57|17613.57|17627.36|17627.36|17613.1|17613.1|0
1592306100000|2020-06-16 11:15:00|17614.59|17614.59|17621.61|17621.61|17623.35|17623.35|17614.17|17614.17|0
1592306400000|2020-06-16 11:20:00|17621.55|17621.55|17613.17|17613.17|17622.11|17622.11|17612.17|17612.17|0
1592306700000|2020-06-16 11:25:00|17613.1|17613.1|17616.86|17616.86|17618.45|17618.45|17611.29|17611.29|0
1592307000000|2020-06-16 11:30:00|17616.83|17616.83|17611.68|17611.68|17616.83|17616.83|17608.23|17608.23|0
1592307300000|2020-06-16 11:35:00|17611.59|17611.59|17611.67|17611.67|17611.67|17611.67|17605.64|17605.64|0
1592307600000|2020-06-16 11:40:00|17612.41|17612.41|17615.48|17615.48|17615.57|17615.57|17611.82|17611.82|0
1592307900000|2020-06-16 11:45:00|17615.51|17615.51|17622.62|17622.62|17622.9|17622.9|17615.47|17615.47|0
1592308200000|2020-06-16 11:50:00|17622.48|17622.48|17625.88|17625.88|17630.47|17630.47|17622.48|17622.48|0
1592308500000|2020-06-16 11:55:00|17625.96|17625.96|17631.94|17631.94|17633.03|17633.03|17625.96|17625.96|0
1592308800000|2020-06-16 12:00:00|17632.01|17632.01|17637.69|17637.69|17638.25|17638.25|17628.18|17628.18|0
1592309100000|2020-06-16 12:05:00|17637.76|17637.76|17632.33|17632.33|17638.24|17638.24|17630.68|17630.68|0
1592309400000|2020-06-16 12:10:00|17632.4|17632.4|17649.74|17649.74|17651.24|17651.24|17630.29|17630.29|0
1592309700000|2020-06-16 12:15:00|17649.84|17649.84|17665.08|17665.08|17665.08|17665.08|17649.84|17649.84|0
1592310000000|2020-06-16 12:20:00|17665.25|17665.25|17672.24|17672.24|17672.24|17672.24|17665.13|17665.13|0
1592310300000|2020-06-16 12:25:00|17672.3|17672.3|17677.34|17677.34|17682.72|17682.72|17669.82|17669.82|0
1592310600000|2020-06-16 12:30:00|17677.12|17677.12|17687.52|17687.52|17693.15|17693.15|17677.12|17677.12|0
1592310900000|2020-06-16 12:35:00|17687.42|17687.42|17693.97|17693.97|17694.43|17694.43|17684.38|17684.38|0
1592311200000|2020-06-16 12:40:00|17694.05|17694.05|17697.16|17697.16|17697.94|17697.94|17690.16|17690.16|0
1592311500000|2020-06-16 12:45:00|17697.38|17697.38|17697.57|17697.57|17698.06|17698.06|17692.48|17692.48|0
1592311800000|2020-06-16 12:50:00|17697.53|17697.53|17701.95|17701.95|17705.49|17705.49|17695.44|17695.44|0
1592312100000|2020-06-16 12:55:00|17701.78|17701.78|17707.81|17707.81|17710.45|17710.45|17700.06|17700.06|0
1592312400000|2020-06-16 13:00:00|17708.03|17708.03|17681.65|17681.65|17708.03|17708.03|17681.42|17681.42|0
1592312700000|2020-06-16 13:05:00|17681.53|17681.53|17678.32|17678.32|17681.6|17681.6|17663.69|17663.69|0
1592313000000|2020-06-16 13:10:00|17678.37|17678.37|17692.66|17692.66|17694.02|17694.02|17677.47|17677.47|0
1592313300000|2020-06-16 13:15:00|17692.59|17692.59|17682.58|17682.58|17693.48|17693.48|17681.96|17681.96|0
1592313600000|2020-06-16 13:20:00|17682.61|17682.61|17671.52|17671.52|17683.62|17683.62|17668.72|17668.72|0
1592313900000|2020-06-16 13:25:00|17671.41|17671.41|17677.84|17677.84|17678.88|17678.88|17670.29|17670.29|0
1592314200000|2020-06-16 13:30:00|17677.72|17677.72|17651.36|17651.36|17679.25|17679.25|17651.36|17651.36|0
1592314500000|2020-06-16 13:35:00|17651.25|17651.25|17654.57|17654.57|17656.84|17656.84|17642.34|17642.34|0
1592314800000|2020-06-16 13:40:00|17654.48|17654.48|17667.33|17667.33|17667.93|17667.93|17654.48|17654.48|0
1592315100000|2020-06-16 13:45:00|17667.28|17667.28|17646.96|17646.96|17674.41|17674.41|17646.96|17646.96|0
1592315400000|2020-06-16 13:50:00|17646.77|17646.77|17638.84|17638.84|17646.77|17646.77|17628.35|17628.35|0
1592315700000|2020-06-16 13:55:00|17638.93|17638.93|17663.29|17663.29|17665.34|17665.34|17638.93|17638.93|0
1592316000000|2020-06-16 14:00:00|17663.09|17663.09|17670.3|17670.3|17671.78|17671.78|17660.59|17660.59|0
1592316300000|2020-06-16 14:05:00|17670.26|17670.26|17661.04|17661.04|17675.29|17675.29|17661.04|17661.04|0
1592316600000|2020-06-16 14:10:00|17660.71|17660.71|17660.56|17660.56|17661.86|17661.86|17658.31|17658.31|0
1592316900000|2020-06-16 14:15:00|17660.38|17660.38|17646.1|17646.1|17660.5|17660.5|17645.61|17645.61|0
1592317200000|2020-06-16 14:20:00|17646.08|17646.08|17632.49|17632.49|17646.08|17646.08|17621.07|17621.07|0
1592317500000|2020-06-16 14:25:00|17632.6|17632.6|17640.31|17640.31|17646.65|17646.65|17631.13|17631.13|0
1592317800000|2020-06-16 14:30:00|17640.35|17640.35|17633.83|17633.83|17647.03|17647.03|17631.77|17631.77|0
1592318100000|2020-06-16 14:35:00|17633.79|17633.79|17601.7|17601.7|17633.79|17633.79|17592.05|17592.05|0
1592318400000|2020-06-16 14:40:00|17601.77|17601.77|17564.92|17564.92|17602.9|17602.9|17563.96|17563.96|0
1592318700000|2020-06-16 14:45:00|17564.95|17564.95|17565.24|17565.24|17571.76|17571.76|17558.25|17558.25|0
1592319000000|2020-06-16 14:50:00|17565.19|17565.19|17471.54|17471.54|17565.5|17565.5|17466.09|17466.09|0
1592319300000|2020-06-16 14:55:00|17471.58|17471.58|17394.91|17394.91|17472.94|17472.94|17391.06|17391.06|0
1592319600000|2020-06-16 15:00:00|17395.29|17395.29|17394.45|17394.45|17396.27|17396.27|17356.7|17356.7|0
1592319900000|2020-06-16 15:05:00|17394.5|17394.5|17402.17|17402.17|17429.62|17429.62|17394.41|17394.41|0
1592320200000|2020-06-16 15:10:00|17402.5|17402.5|17403.38|17403.38|17405.79|17405.79|17387.8|17387.8|0
1592320500000|2020-06-16 15:15:00|17404.26|17404.26|17425.14|17425.14|17432.32|17432.32|17403.27|17403.27|0
1592320800000|2020-06-16 15:20:00|17424.99|17424.99|17446.56|17446.56|17449.29|17449.29|17420.21|17420.21|0
1592321100000|2020-06-16 15:25:00|17446.58|17446.58|17456.28|17456.28|17464.39|17464.39|17445.32|17445.32|0
1592378100000|2020-06-17 07:15:00|17563.58|17563.58|17518.5|17518.5|17563.71|17563.71|17511.59|17511.59|0
1592378400000|2020-06-17 07:20:00|17518.36|17518.36|17522.91|17522.91|17530.62|17530.62|17508.48|17508.48|0
1592378700000|2020-06-17 07:25:00|17522.63|17522.63|17572.24|17572.24|17572.24|17572.24|17515.87|17515.87|0
1592379000000|2020-06-17 07:30:00|17572.01|17572.01|17590.21|17590.21|17596.58|17596.58|17571.79|17571.79|0
1592379300000|2020-06-17 07:35:00|17590.42|17590.42|17607.02|17607.02|17607.07|17607.07|17579.98|17579.98|0
1592379600000|2020-06-17 07:40:00|17606.71|17606.71|17613.81|17613.81|17623.56|17623.56|17606.06|17606.06|0
1592379900000|2020-06-17 07:45:00|17613.78|17613.78|17645.49|17645.49|17646.48|17646.48|17613.21|17613.21|0
1592380200000|2020-06-17 07:50:00|17645.64|17645.64|17650.96|17650.96|17651.86|17651.86|17644.39|17644.39|0
1592380500000|2020-06-17 07:55:00|17650.73|17650.73|17633.42|17633.42|17650.76|17650.76|17632.57|17632.57|0
1592380800000|2020-06-17 08:00:00|17633.53|17633.53|17601.41|17601.41|17640.44|17640.44|17600.29|17600.29|0
1592381100000|2020-06-17 08:05:00|17601.78|17601.78|17605.1|17605.1|17608.18|17608.18|17589.55|17589.55|0
1592381400000|2020-06-17 08:10:00|17605.05|17605.05|17609.83|17609.83|17609.94|17609.94|17600.33|17600.33|0
1592381700000|2020-06-17 08:15:00|17609.79|17609.79|17633.42|17633.42|17633.42|17633.42|17604.6|17604.6|0
1592382000000|2020-06-17 08:20:00|17633.49|17633.49|17642.38|17642.38|17646.86|17646.86|17631.46|17631.46|0
1592382300000|2020-06-17 08:25:00|17642.48|17642.48|17647.47|17647.47|17651.04|17651.04|17641.64|17641.64|0
1592382600000|2020-06-17 08:30:00|17647.38|17647.38|17649.33|17649.33|17651.12|17651.12|17641.36|17641.36|0
1592382900000|2020-06-17 08:35:00|17649.54|17649.54|17635.43|17635.43|17650.83|17650.83|17630.31|17630.31|0
1592383200000|2020-06-17 08:40:00|17634.71|17634.71|17643.6|17643.6|17644.78|17644.78|17631.57|17631.57|0
1592383500000|2020-06-17 08:45:00|17643.49|17643.49|17645.6|17645.6|17649.36|17649.36|17639.96|17639.96|0
1592383800000|2020-06-17 08:50:00|17645.36|17645.36|17623.88|17623.88|17645.36|17645.36|17620.48|17620.48|0
1592384100000|2020-06-17 08:55:00|17623.87|17623.87|17643.6|17643.6|17645.12|17645.12|17623.19|17623.19|0
1592384400000|2020-06-17 09:00:00|17643.56|17643.56|17644.58|17644.58|17647.22|17647.22|17638.38|17638.38|0
1592384700000|2020-06-17 09:05:00|17644.54|17644.54|17636.35|17636.35|17644.64|17644.64|17629.44|17629.44|0
1592385000000|2020-06-17 09:10:00|17636.29|17636.29|17639.18|17639.18|17639.18|17639.18|17632.56|17632.56|0
1592385300000|2020-06-17 09:15:00|17638.98|17638.98|17613.36|17613.36|17638.98|17638.98|17613.36|17613.36|0
1592385600000|2020-06-17 09:20:00|17613.46|17613.46|17604.81|17604.81|17618.2|17618.2|17604.4|17604.4|0
1592385900000|2020-06-17 09:25:00|17604.77|17604.77|17600.67|17600.67|17604.77|17604.77|17594.04|17594.04|0
1592386200000|2020-06-17 09:30:00|17600.42|17600.42|17601.95|17601.95|17604.66|17604.66|17595.37|17595.37|0
1592386500000|2020-06-17 09:35:00|17601.81|17601.81|17601.88|17601.88|17602.48|17602.48|17594.81|17594.81|0
1592386800000|2020-06-17 09:40:00|17602.37|17602.37|17617.16|17617.16|17617.56|17617.56|17602.37|17602.37|0
1592387100000|2020-06-17 09:45:00|17617.26|17617.26|17579.95|17579.95|17618.28|17618.28|17578.78|17578.78|0
1592387400000|2020-06-17 09:50:00|17579.86|17579.86|17578.6|17578.6|17580.01|17580.01|17573.79|17573.79|0
1592387700000|2020-06-17 09:55:00|17578.02|17578.02|17568.74|17568.74|17578.02|17578.02|17568.14|17568.14|0
1592388000000|2020-06-17 10:00:00|17568.59|17568.59|17571.38|17571.38|17574.88|17574.88|17567.54|17567.54|0
1592388300000|2020-06-17 10:05:00|17571.68|17571.68|17570.19|17570.19|17574.99|17574.99|17567.42|17567.42|0
1592388600000|2020-06-17 10:10:00|17570.27|17570.27|17582.12|17582.12|17584.43|17584.43|17570.27|17570.27|0
1592388900000|2020-06-17 10:15:00|17581.89|17581.89|17584.68|17584.68|17586.54|17586.54|17580.79|17580.79|0
1592389200000|2020-06-17 10:20:00|17584.63|17584.63|17586.12|17586.12|17586.12|17586.12|17578.02|17578.02|0
1592389500000|2020-06-17 10:25:00|17585.78|17585.78|17618.2|17618.2|17618.22|17618.22|17585.78|17585.78|0
1592389800000|2020-06-17 10:30:00|17618.26|17618.26|17630.15|17630.15|17636.34|17636.34|17618.26|17618.26|0
1592390100000|2020-06-17 10:35:00|17630.04|17630.04|17629.96|17629.96|17631.66|17631.66|17623.24|17623.24|0
1592390400000|2020-06-17 10:40:00|17630|17630|17623.04|17623.04|17630.88|17630.88|17622.21|17622.21|0
1592390700000|2020-06-17 10:45:00|17622.98|17622.98|17630.25|17630.25|17630.3|17630.3|17620.77|17620.77|0
1592391000000|2020-06-17 10:50:00|17630.16|17630.16|17624.16|17624.16|17634.1|17634.1|17624.03|17624.03|0
1592391300000|2020-06-17 10:55:00|17624.11|17624.11|17625.79|17625.79|17628.28|17628.28|17618.8|17618.8|0
1592391600000|2020-06-17 11:00:00|17625.77|17625.77|17643.19|17643.19|17643.45|17643.45|17625.77|17625.77|0
1592391900000|2020-06-17 11:05:00|17643.22|17643.22|17633.15|17633.15|17643.22|17643.22|17633.15|17633.15|0
1592392200000|2020-06-17 11:10:00|17633.07|17633.07|17634.61|17634.61|17636|17636|17632.91|17632.91|0
1592392500000|2020-06-17 11:15:00|17634.8|17634.8|17629.72|17629.72|17635.03|17635.03|17629.08|17629.08|0
1592392800000|2020-06-17 11:20:00|17629.48|17629.48|17636.12|17636.12|17637.84|17637.84|17629.33|17629.33|0
1592393100000|2020-06-17 11:25:00|17636.23|17636.23|17650.02|17650.02|17650.34|17650.34|17635.88|17635.88|0
1592393400000|2020-06-17 11:30:00|17650.09|17650.09|17650.13|17650.13|17651.11|17651.11|17646.64|17646.64|0
1592393700000|2020-06-17 11:35:00|17650.16|17650.16|17657.29|17657.29|17657.82|17657.82|17649.89|17649.89|0
1592394000000|2020-06-17 11:40:00|17657.33|17657.33|17643.77|17643.77|17659.29|17659.29|17643.77|17643.77|0
1592394300000|2020-06-17 11:45:00|17643.45|17643.45|17633.5|17633.5|17643.45|17643.45|17631.33|17631.33|0
1592394600000|2020-06-17 11:50:00|17633.48|17633.48|17638.94|17638.94|17639.28|17639.28|17633.48|17633.48|0
1592394900000|2020-06-17 11:55:00|17639.12|17639.12|17636.02|17636.02|17639.89|17639.89|17633.7|17633.7|0
1592395200000|2020-06-17 12:00:00|17636.08|17636.08|17645.17|17645.17|17645.74|17645.74|17636.08|17636.08|0
1592395500000|2020-06-17 12:05:00|17645.05|17645.05|17644.17|17644.17|17647.72|17647.72|17644.06|17644.06|0
1592395800000|2020-06-17 12:10:00|17644.03|17644.03|17644.8|17644.8|17645.59|17645.59|17641.04|17641.04|0
1592396100000|2020-06-17 12:15:00|17644.87|17644.87|17658.04|17658.04|17658.15|17658.15|17644.87|17644.87|0
1592396400000|2020-06-17 12:20:00|17657.98|17657.98|17665.57|17665.57|17666.55|17666.55|17657.41|17657.41|0
1592396700000|2020-06-17 12:25:00|17665.62|17665.62|17663.42|17663.42|17667.92|17667.92|17662.15|17662.15|0
1592397000000|2020-06-17 12:30:00|17663.55|17663.55|17675.54|17675.54|17677.14|17677.14|17663.42|17663.42|0
1592397300000|2020-06-17 12:35:00|17675.19|17675.19|17680.18|17680.18|17680.18|17680.18|17670.91|17670.91|0
1592397600000|2020-06-17 12:40:00|17680.27|17680.27|17686.86|17686.86|17690.32|17690.32|17680.27|17680.27|0
1592397900000|2020-06-17 12:45:00|17686.91|17686.91|17688.57|17688.57|17692|17692|17686.64|17686.64|0
1592398200000|2020-06-17 12:50:00|17688.63|17688.63|17678.84|17678.84|17689.18|17689.18|17678.84|17678.84|0
1592398500000|2020-06-17 12:55:00|17678.69|17678.69|17667.37|17667.37|17678.72|17678.72|17664.94|17664.94|0
1592398800000|2020-06-17 13:00:00|17667.31|17667.31|17657.22|17657.22|17670.45|17670.45|17656.6|17656.6|0
1592399100000|2020-06-17 13:05:00|17657.2|17657.2|17630.05|17630.05|17657.86|17657.86|17630.04|17630.04|0
1592399400000|2020-06-17 13:10:00|17629.99|17629.99|17623.01|17623.01|17632.21|17632.21|17621.65|17621.65|0
1592399700000|2020-06-17 13:15:00|17623.03|17623.03|17626.22|17626.22|17626.63|17626.63|17617.44|17617.44|0
1592400000000|2020-06-17 13:20:00|17626.08|17626.08|17628.18|17628.18|17633.1|17633.1|17625.98|17625.98|0
1592400300000|2020-06-17 13:25:00|17628.06|17628.06|17622.63|17622.63|17631.91|17631.91|17620.83|17620.83|0
1592400600000|2020-06-17 13:30:00|17622.7|17622.7|17619.96|17619.96|17630.36|17630.36|17613.54|17613.54|0
1592400900000|2020-06-17 13:35:00|17619.5|17619.5|17609.57|17609.57|17621.59|17621.59|17609.57|17609.57|0
1592401200000|2020-06-17 13:40:00|17609.74|17609.74|17612.71|17612.71|17614.59|17614.59|17606.4|17606.4|0
1592401500000|2020-06-17 13:45:00|17612.78|17612.78|17615.55|17615.55|17615.55|17615.55|17604.09|17604.09|0
1592401800000|2020-06-17 13:50:00|17615.67|17615.67|17626.36|17626.36|17628.41|17628.41|17615.67|17615.67|0
1592402100000|2020-06-17 13:55:00|17626.31|17626.31|17602.21|17602.21|17626.31|17626.31|17596.65|17596.65|0
1592402400000|2020-06-17 14:00:00|17601.91|17601.91|17597.02|17597.02|17603.79|17603.79|17595.77|17595.77|0
1592402700000|2020-06-17 14:05:00|17596.96|17596.96|17607.18|17607.18|17607.29|17607.29|17593.69|17593.69|0
1592403000000|2020-06-17 14:10:00|17607.38|17607.38|17602.94|17602.94|17609.55|17609.55|17602.34|17602.34|0
1592403300000|2020-06-17 14:15:00|17602.99|17602.99|17571.11|17571.11|17612.95|17612.95|17570.64|17570.64|0
1592403600000|2020-06-17 14:20:00|17571.41|17571.41|17540.15|17540.15|17571.83|17571.83|17540.15|17540.15|0
1592403900000|2020-06-17 14:25:00|17540.09|17540.09|17524.55|17524.55|17540.09|17540.09|17523.25|17523.25|0
1592404200000|2020-06-17 14:30:00|17524.48|17524.48|17530.53|17530.53|17530.7|17530.7|17515.03|17515.03|0
1592404500000|2020-06-17 14:35:00|17530.47|17530.47|17561.78|17561.78|17561.91|17561.91|17527.72|17527.72|0
1592404800000|2020-06-17 14:40:00|17561.89|17561.89|17572.97|17572.97|17572.97|17572.97|17555.41|17555.41|0
1592405100000|2020-06-17 14:45:00|17573|17573|17575.99|17575.99|17579.96|17579.96|17573|17573|0
1592405400000|2020-06-17 14:50:00|17575.83|17575.83|17594.43|17594.43|17594.43|17594.43|17573.11|17573.11|0
1592405700000|2020-06-17 14:55:00|17594.36|17594.36|17603.28|17603.28|17609.4|17609.4|17594.36|17594.36|0
1592406000000|2020-06-17 15:00:00|17603.07|17603.07|17584.17|17584.17|17604.69|17604.69|17580.6|17580.6|0
1592406300000|2020-06-17 15:05:00|17584.24|17584.24|17584.39|17584.39|17590.05|17590.05|17581.62|17581.62|0
1592406600000|2020-06-17 15:10:00|17584.44|17584.44|17575.55|17575.55|17586.86|17586.86|17572.21|17572.21|0
1592406900000|2020-06-17 15:15:00|17575.48|17575.48|17580.25|17580.25|17585.68|17585.68|17570.83|17570.83|0
1592407200000|2020-06-17 15:20:00|17580.21|17580.21|17576.5|17576.5|17583.12|17583.12|17575.54|17575.54|0
1592407500000|2020-06-17 15:25:00|17576.41|17576.41|17581.45|17581.45|17591.79|17591.79|17572.36|17572.36|0
1592464500000|2020-06-18 07:15:00|17532.59|17532.59|17527.59|17527.59|17543.21|17543.21|17527.59|17527.59|0
1592464800000|2020-06-18 07:20:00|17527.75|17527.75|17455.38|17455.38|17531.97|17531.97|17453.27|17453.27|0
1592465100000|2020-06-18 07:25:00|17455.45|17455.45|17457.79|17457.79|17457.86|17457.86|17446.8|17446.8|0
1592465400000|2020-06-18 07:30:00|17457.91|17457.91|17445.5|17445.5|17466.1|17466.1|17443.33|17443.33|0
1592465700000|2020-06-18 07:35:00|17445.28|17445.28|17454.25|17454.25|17454.25|17454.25|17444.68|17444.68|0
1592466000000|2020-06-18 07:40:00|17454.19|17454.19|17458.64|17458.64|17461.52|17461.52|17444.97|17444.97|0
1592466300000|2020-06-18 07:45:00|17458.75|17458.75|17463.84|17463.84|17467.8|17467.8|17458.75|17458.75|0
1592466600000|2020-06-18 07:50:00|17463.85|17463.85|17480.76|17480.76|17480.94|17480.94|17463.85|17463.85|0
1592466900000|2020-06-18 07:55:00|17480.83|17480.83|17497.28|17497.28|17497.28|17497.28|17480.81|17480.81|0
1592467200000|2020-06-18 08:00:00|17497.23|17497.23|17493.7|17493.7|17497.33|17497.33|17488.15|17488.15|0
1592467500000|2020-06-18 08:05:00|17493.74|17493.74|17518.89|17518.89|17519.31|17519.31|17493.74|17493.74|0
1592467800000|2020-06-18 08:10:00|17518.81|17518.81|17539.09|17539.09|17541|17541|17500.76|17500.76|0
1592468100000|2020-06-18 08:15:00|17538.92|17538.92|17533.12|17533.12|17539.98|17539.98|17531.28|17531.28|0
1592468400000|2020-06-18 08:20:00|17532.98|17532.98|17538.87|17538.87|17540.17|17540.17|17531.52|17531.52|0
1592468700000|2020-06-18 08:25:00|17538.74|17538.74|17543.27|17543.27|17544.78|17544.78|17535.51|17535.51|0
1592469000000|2020-06-18 08:30:00|17543.76|17543.76|17564.99|17564.99|17565.22|17565.22|17529.97|17529.97|0
1592469300000|2020-06-18 08:35:00|17564.93|17564.93|17610.17|17610.17|17616.19|17616.19|17564.77|17564.77|0
1592469600000|2020-06-18 08:40:00|17610.2|17610.2|17604|17604|17618.66|17618.66|17604|17604|0
1592469900000|2020-06-18 08:45:00|17603.85|17603.85|17602.11|17602.11|17607.1|17607.1|17594.99|17594.99|0
1592470200000|2020-06-18 08:50:00|17601.85|17601.85|17605.19|17605.19|17606.07|17606.07|17597.84|17597.84|0
1592470500000|2020-06-18 08:55:00|17604.81|17604.81|17623.48|17623.48|17623.93|17623.93|17602.74|17602.74|0
1592470800000|2020-06-18 09:00:00|17623.5|17623.5|17603.11|17603.11|17629.2|17629.2|17603.04|17603.04|0
1592471100000|2020-06-18 09:05:00|17603.04|17603.04|17598.96|17598.96|17603.08|17603.08|17595.63|17595.63|0
1592471400000|2020-06-18 09:10:00|17598.91|17598.91|17596.44|17596.44|17599.95|17599.95|17591.94|17591.94|0
1592471700000|2020-06-18 09:15:00|17596.38|17596.38|17606.61|17606.61|17606.77|17606.77|17593.62|17593.62|0
1592472000000|2020-06-18 09:20:00|17606.49|17606.49|17609.43|17609.43|17609.52|17609.52|17605.19|17605.19|0
1592472300000|2020-06-18 09:25:00|17609.36|17609.36|17616.37|17616.37|17617.27|17617.27|17609.3|17609.3|0
1592472600000|2020-06-18 09:30:00|17616.08|17616.08|17615.06|17615.06|17643.44|17643.44|17615.06|17615.06|0
1592472900000|2020-06-18 09:35:00|17615.13|17615.13|17601.4|17601.4|17618.35|17618.35|17600.45|17600.45|0
1592473200000|2020-06-18 09:40:00|17601.28|17601.28|17594.46|17594.46|17601.9|17601.9|17594.41|17594.41|0
1592473500000|2020-06-18 09:45:00|17594.29|17594.29|17600.85|17600.85|17602.19|17602.19|17592.01|17592.01|0
1592473800000|2020-06-18 09:50:00|17600.9|17600.9|17588.7|17588.7|17601.55|17601.55|17588.04|17588.04|0
1592474100000|2020-06-18 09:55:00|17588.6|17588.6|17578.25|17578.25|17588.6|17588.6|17575.6|17575.6|0
1592474400000|2020-06-18 10:00:00|17578.46|17578.46|17561.37|17561.37|17579.42|17579.42|17558.18|17558.18|0
1592474700000|2020-06-18 10:05:00|17561.45|17561.45|17552.31|17552.31|17562.14|17562.14|17552.17|17552.17|0
1592475000000|2020-06-18 10:10:00|17552.29|17552.29|17552.53|17552.53|17552.53|17552.53|17544.58|17544.58|0
1592475300000|2020-06-18 10:15:00|17554.08|17554.08|17571.39|17571.39|17572.24|17572.24|17554.08|17554.08|0
1592475600000|2020-06-18 10:20:00|17571.03|17571.03|17575.14|17575.14|17576.82|17576.82|17570.69|17570.69|0
1592475900000|2020-06-18 10:25:00|17575.23|17575.23|17585.68|17585.68|17585.68|17585.68|17572.57|17572.57|0
1592476200000|2020-06-18 10:30:00|17585.64|17585.64|17582.82|17582.82|17586.65|17586.65|17581.32|17581.32|0
1592476500000|2020-06-18 10:35:00|17582.89|17582.89|17593.76|17593.76|17595.91|17595.91|17581.89|17581.89|0
1592476800000|2020-06-18 10:40:00|17593.82|17593.82|17595.14|17595.14|17598.01|17598.01|17593.64|17593.64|0
1592477100000|2020-06-18 10:45:00|17595.25|17595.25|17588.8|17588.8|17596.56|17596.56|17587.75|17587.75|0
1592477400000|2020-06-18 10:50:00|17588.72|17588.72|17579.08|17579.08|17588.83|17588.83|17577.37|17577.37|0
1592477700000|2020-06-18 10:55:00|17579.11|17579.11|17581.52|17581.52|17584.02|17584.02|17578.72|17578.72|0
1592478000000|2020-06-18 11:00:00|17581.2|17581.2|17545.41|17545.41|17603.5|17603.5|17541.55|17541.55|0
1592478300000|2020-06-18 11:05:00|17545.32|17545.32|17508.19|17508.19|17545.58|17545.58|17508.19|17508.19|0
1592478600000|2020-06-18 11:10:00|17508.16|17508.16|17493.19|17493.19|17508.16|17508.16|17491.16|17491.16|0
1592478900000|2020-06-18 11:15:00|17493.09|17493.09|17499.56|17499.56|17499.76|17499.76|17488.58|17488.58|0
1592479200000|2020-06-18 11:20:00|17499.6|17499.6|17484.67|17484.67|17499.71|17499.71|17483.89|17483.89|0
1592479500000|2020-06-18 11:25:00|17484.73|17484.73|17493.3|17493.3|17493.51|17493.51|17484.71|17484.71|0
1592479800000|2020-06-18 11:30:00|17493.38|17493.38|17497.04|17497.04|17500.33|17500.33|17493.38|17493.38|0
1592480100000|2020-06-18 11:35:00|17496.99|17496.99|17484.41|17484.41|17496.99|17496.99|17484.41|17484.41|0
1592480400000|2020-06-18 11:40:00|17484.25|17484.25|17484.68|17484.68|17484.93|17484.93|17484.04|17484.04|0
1592481300000|2020-06-18 11:55:00|17484.17|17484.17|17448.56|17448.56|17484.17|17484.17|17441.23|17441.23|0
1592481600000|2020-06-18 12:00:00|17448.62|17448.62|17445.34|17445.34|17448.8|17448.8|17438.29|17438.29|0
1592481900000|2020-06-18 12:05:00|17445.32|17445.32|17446.43|17446.43|17450.15|17450.15|17444.97|17444.97|0
1592482200000|2020-06-18 12:10:00|17446.71|17446.71|17439.9|17439.9|17446.99|17446.99|17438.63|17438.63|0
1592482500000|2020-06-18 12:15:00|17439.86|17439.86|17447.33|17447.33|17448.86|17448.86|17439.09|17439.09|0
1592482800000|2020-06-18 12:20:00|17447.45|17447.45|17446.41|17446.41|17450.55|17450.55|17443.08|17443.08|0
1592483100000|2020-06-18 12:25:00|17446.49|17446.49|17459.38|17459.38|17459.38|17459.38|17446.49|17446.49|0
1592483400000|2020-06-18 12:30:00|17459.41|17459.41|17441.29|17441.29|17462.81|17462.81|17440.93|17440.93|0
1592483700000|2020-06-18 12:35:00|17441.12|17441.12|17457.57|17457.57|17457.88|17457.88|17434.22|17434.22|0
1592484000000|2020-06-18 12:40:00|17457.65|17457.65|17458.26|17458.26|17458.26|17458.26|17451.43|17451.43|0
1592484300000|2020-06-18 12:45:00|17458.09|17458.09|17465.51|17465.51|17469.48|17469.48|17457.94|17457.94|0
1592484600000|2020-06-18 12:50:00|17465.46|17465.46|17473.55|17473.55|17474.21|17474.21|17463.34|17463.34|0
1592484900000|2020-06-18 12:55:00|17473.51|17473.51|17478.46|17478.46|17479.78|17479.78|17473.25|17473.25|0
1592485200000|2020-06-18 13:00:00|17478.55|17478.55|17474.08|17474.08|17479.31|17479.31|17471.4|17471.4|0
1592485500000|2020-06-18 13:05:00|17474.03|17474.03|17468.98|17468.98|17474.52|17474.52|17468.22|17468.22|0
1592485800000|2020-06-18 13:10:00|17469.04|17469.04|17466.94|17466.94|17469.06|17469.06|17464.92|17464.92|0
1592486100000|2020-06-18 13:15:00|17466.96|17466.96|17469.39|17469.39|17469.39|17469.39|17465.21|17465.21|0
1592486400000|2020-06-18 13:20:00|17469.46|17469.46|17459.11|17459.11|17471|17471|17458.79|17458.79|0
1592486700000|2020-06-18 13:25:00|17459.15|17459.15|17459.16|17459.16|17464.89|17464.89|17459.12|17459.12|0
1592487000000|2020-06-18 13:30:00|17459.22|17459.22|17455.29|17455.29|17461.81|17461.81|17454.89|17454.89|0
1592487300000|2020-06-18 13:35:00|17455.27|17455.27|17466.19|17466.19|17466.52|17466.52|17444.94|17444.94|0
1592487600000|2020-06-18 13:40:00|17466.11|17466.11|17493.14|17493.14|17493.21|17493.21|17465.09|17465.09|0
1592487900000|2020-06-18 13:45:00|17493.25|17493.25|17510.67|17510.67|17510.74|17510.74|17490.71|17490.71|0
1592488200000|2020-06-18 13:50:00|17511.05|17511.05|17519.51|17519.51|17527.31|17527.31|17511.05|17511.05|0
1592488500000|2020-06-18 13:55:00|17519.39|17519.39|17499.28|17499.28|17519.39|17519.39|17499.17|17499.17|0
1592488800000|2020-06-18 14:00:00|17499.15|17499.15|17518.6|17518.6|17518.6|17518.6|17497.07|17497.07|0
1592489100000|2020-06-18 14:05:00|17518.71|17518.71|17551.98|17551.98|17552.13|17552.13|17518.71|17518.71|0
1592489400000|2020-06-18 14:10:00|17552.1|17552.1|17559.6|17559.6|17559.64|17559.64|17546.61|17546.61|0
1592489700000|2020-06-18 14:15:00|17559.7|17559.7|17552.7|17552.7|17567.63|17567.63|17551.04|17551.04|0
1592490000000|2020-06-18 14:20:00|17552.72|17552.72|17529.41|17529.41|17553.86|17553.86|17527.6|17527.6|0
1592490300000|2020-06-18 14:25:00|17529.46|17529.46|17530.21|17530.21|17538.21|17538.21|17529.35|17529.35|0
1592490600000|2020-06-18 14:30:00|17530.98|17530.98|17533.38|17533.38|17540.84|17540.84|17509.72|17509.72|0
1592490900000|2020-06-18 14:35:00|17533.43|17533.43|17535.27|17535.27|17547.71|17547.71|17533.43|17533.43|0
1592491200000|2020-06-18 14:40:00|17534.95|17534.95|17530.06|17530.06|17535.65|17535.65|17527.83|17527.83|0
1592491500000|2020-06-18 14:45:00|17530.01|17530.01|17527.71|17527.71|17534.74|17534.74|17526.65|17526.65|0
1592491800000|2020-06-18 14:50:00|17527.68|17527.68|17523.8|17523.8|17530.84|17530.84|17521.45|17521.45|0
1592492100000|2020-06-18 14:55:00|17523.91|17523.91|17541.56|17541.56|17542.31|17542.31|17522.99|17522.99|0
1592492400000|2020-06-18 15:00:00|17541.21|17541.21|17549.2|17549.2|17549.75|17549.75|17539.83|17539.83|0
1592492700000|2020-06-18 15:05:00|17549.14|17549.14|17545.86|17545.86|17550.22|17550.22|17544.7|17544.7|0
1592493000000|2020-06-18 15:10:00|17545.9|17545.9|17534.52|17534.52|17547.59|17547.59|17524.69|17524.69|0
1592493300000|2020-06-18 15:15:00|17534.47|17534.47|17537.06|17537.06|17539.48|17539.48|17530.4|17530.4|0
1592493600000|2020-06-18 15:20:00|17536.98|17536.98|17513.18|17513.18|17537.43|17537.43|17513.09|17513.09|0
1592493900000|2020-06-18 15:25:00|17513.25|17513.25|17510.67|17510.67|17525.62|17525.62|17500.76|17500.76|0
1592550900000|2020-06-19 07:15:00|17555.8|17555.8|17564.71|17564.71|17567.68|17567.68|17555.5|17555.5|0
1592551200000|2020-06-19 07:20:00|17564.78|17564.78|17553.24|17553.24|17565.33|17565.33|17551.22|17551.22|0
1592551500000|2020-06-19 07:25:00|17553.37|17553.37|17550.61|17550.61|17555.8|17555.8|17548.52|17548.52|0
1592551800000|2020-06-19 07:30:00|17550.87|17550.87|17530.47|17530.47|17552.55|17552.55|17524.63|17524.63|0
1592552100000|2020-06-19 07:35:00|17530.44|17530.44|17527.16|17527.16|17530.44|17530.44|17523.74|17523.74|0
1592552400000|2020-06-19 07:40:00|17527.05|17527.05|17537.47|17537.47|17541.22|17541.22|17525.56|17525.56|0
1592552700000|2020-06-19 07:45:00|17537.46|17537.46|17533.94|17533.94|17537.88|17537.88|17530.41|17530.41|0
1592553000000|2020-06-19 07:50:00|17533.89|17533.89|17534.3|17534.3|17539.54|17539.54|17533.75|17533.75|0
1592553300000|2020-06-19 07:55:00|17533.97|17533.97|17558.13|17558.13|17558.54|17558.54|17531.46|17531.46|0
1592553600000|2020-06-19 08:00:00|17558.24|17558.24|17561.38|17561.38|17562.78|17562.78|17555.32|17555.32|0
1592553900000|2020-06-19 08:05:00|17561.2|17561.2|17547.46|17547.46|17561.33|17561.33|17547.2|17547.2|0
1592554200000|2020-06-19 08:10:00|17547.07|17547.07|17537.33|17537.33|17548.81|17548.81|17536.76|17536.76|0
1592554500000|2020-06-19 08:15:00|17537.28|17537.28|17557.55|17557.55|17558.1|17558.1|17535.42|17535.42|0
1592554800000|2020-06-19 08:20:00|17557.74|17557.74|17572.56|17572.56|17572.56|17572.56|17556.89|17556.89|0
1592555100000|2020-06-19 08:25:00|17572.7|17572.7|17575.42|17575.42|17578.01|17578.01|17572.59|17572.59|0
1592555400000|2020-06-19 08:30:00|17575.48|17575.48|17584.27|17584.27|17584.27|17584.27|17575.45|17575.45|0
1592555700000|2020-06-19 08:35:00|17584.14|17584.14|17580.02|17580.02|17584.66|17584.66|17578.39|17578.39|0
1592556000000|2020-06-19 08:40:00|17579.94|17579.94|17614.54|17614.54|17614.85|17614.85|17579.88|17579.88|0
1592556300000|2020-06-19 08:45:00|17614.73|17614.73|17647|17647|17651.15|17651.15|17614.6|17614.6|0
1592556600000|2020-06-19 08:50:00|17646.87|17646.87|17643.44|17643.44|17646.98|17646.98|17641.03|17641.03|0
1592556900000|2020-06-19 08:55:00|17643.65|17643.65|17632.19|17632.19|17643.83|17643.83|17631.87|17631.87|0
1592557200000|2020-06-19 09:00:00|17632.09|17632.09|17634.59|17634.59|17637.16|17637.16|17631.66|17631.66|0
1592557500000|2020-06-19 09:05:00|17634.48|17634.48|17632.92|17632.92|17637.67|17637.67|17630.03|17630.03|0
1592558100000|2020-06-19 09:15:00|17632.76|17632.76|17637.81|17637.81|17650.38|17650.38|17632.76|17632.76|0
1592558400000|2020-06-19 09:20:00|17637.21|17637.21|17639.89|17639.89|17642.31|17642.31|17630.83|17630.83|0
1592558700000|2020-06-19 09:25:00|17640|17640|17637.19|17637.19|17642.61|17642.61|17632.61|17632.61|0
1592559000000|2020-06-19 09:30:00|17637.12|17637.12|17645.09|17645.09|17646.08|17646.08|17636.84|17636.84|0
1592559300000|2020-06-19 09:35:00|17645.53|17645.53|17651.32|17651.32|17653.49|17653.49|17645.13|17645.13|0
1592559600000|2020-06-19 09:40:00|17651.35|17651.35|17642.83|17642.83|17655.49|17655.49|17642.83|17642.83|0
1592559900000|2020-06-19 09:45:00|17642.73|17642.73|17633.15|17633.15|17643.2|17643.2|17625.59|17625.59|0
1592560200000|2020-06-19 09:50:00|17634.81|17634.81|17664.23|17664.23|17673.87|17673.87|17629.75|17629.75|0
1592560500000|2020-06-19 09:55:00|17664.26|17664.26|17655.03|17655.03|17669.11|17669.11|17649.48|17649.48|0
1592560800000|2020-06-19 10:00:00|17655.36|17655.36|17639.78|17639.78|17657.78|17657.78|17638.87|17638.87|0
1592561100000|2020-06-19 10:05:00|17639.71|17639.71|17659.27|17659.27|17659.34|17659.34|17637.96|17637.96|0
1592561400000|2020-06-19 10:10:00|17659.17|17659.17|17662.08|17662.08|17665.03|17665.03|17658.99|17658.99|0
1592561700000|2020-06-19 10:15:00|17662.22|17662.22|17651.94|17651.94|17662.22|17662.22|17651.87|17651.87|0
1592562000000|2020-06-19 10:20:00|17651.93|17651.93|17651.42|17651.42|17654.74|17654.74|17650.33|17650.33|0
1592562300000|2020-06-19 10:25:00|17651.35|17651.35|17648.88|17648.88|17652.45|17652.45|17648.18|17648.18|0
1592562600000|2020-06-19 10:30:00|17648.95|17648.95|17646.12|17646.12|17650.6|17650.6|17645.17|17645.17|0
1592562900000|2020-06-19 10:35:00|17646.23|17646.23|17648.79|17648.79|17650.98|17650.98|17646.03|17646.03|0
1592563200000|2020-06-19 10:40:00|17648.72|17648.72|17648.85|17648.85|17649.88|17649.88|17648.26|17648.26|0
1592563500000|2020-06-19 10:45:00|17648.94|17648.94|17650.61|17650.61|17653.63|17653.63|17647.65|17647.65|0
1592563800000|2020-06-19 10:50:00|17650.69|17650.69|17640.23|17640.23|17654.45|17654.45|17639.28|17639.28|0
1592564100000|2020-06-19 10:55:00|17640.17|17640.17|17646.99|17646.99|17646.99|17646.99|17639.44|17639.44|0
1592564400000|2020-06-19 11:00:00|17647.08|17647.08|17649.09|17649.09|17652.5|17652.5|17643.3|17643.3|0
1592564700000|2020-06-19 11:05:00|17649.14|17649.14|17654.11|17654.11|17657.22|17657.22|17648.83|17648.83|0
1592565000000|2020-06-19 11:10:00|17654.12|17654.12|17649.39|17649.39|17654.17|17654.17|17648.43|17648.43|0
1592565300000|2020-06-19 11:15:00|17649.52|17649.52|17644.43|17644.43|17649.52|17649.52|17643.5|17643.5|0
1592565600000|2020-06-19 11:20:00|17644.57|17644.57|17641.79|17641.79|17645.68|17645.68|17639.01|17639.01|0
1592565900000|2020-06-19 11:25:00|17641.84|17641.84|17640.78|17640.78|17644.84|17644.84|17640.69|17640.69|0
1592566200000|2020-06-19 11:30:00|17640.32|17640.32|17649.32|17649.32|17649.32|17649.32|17639.89|17639.89|0
1592566500000|2020-06-19 11:35:00|17649.3|17649.3|17659.67|17659.67|17660.9|17660.9|17649.3|17649.3|0
1592566800000|2020-06-19 11:40:00|17659.59|17659.59|17660.32|17660.32|17662.39|17662.39|17657.99|17657.99|0
1592567100000|2020-06-19 11:45:00|17660.33|17660.33|17668.38|17668.38|17668.97|17668.97|17660.33|17660.33|0
1592567400000|2020-06-19 11:50:00|17668.42|17668.42|17673.96|17673.96|17673.96|17673.96|17667.78|17667.78|0
1592567700000|2020-06-19 11:55:00|17673.88|17673.88|17684.38|17684.38|17686.75|17686.75|17673.57|17673.57|0
1592568000000|2020-06-19 12:00:00|17684.5|17684.5|17692.75|17692.75|17692.75|17692.75|17684.5|17684.5|0
1592568300000|2020-06-19 12:05:00|17692.8|17692.8|17702.64|17702.64|17704.96|17704.96|17692.3|17692.3|0
1592568600000|2020-06-19 12:10:00|17702.69|17702.69|17696.11|17696.11|17704.4|17704.4|17691.64|17691.64|0
1592568900000|2020-06-19 12:15:00|17696.15|17696.15|17695.24|17695.24|17699.16|17699.16|17694.65|17694.65|0
1592569200000|2020-06-19 12:20:00|17695.43|17695.43|17689.63|17689.63|17695.53|17695.53|17686.26|17686.26|0
1592569500000|2020-06-19 12:25:00|17689.68|17689.68|17694.71|17694.71|17695.37|17695.37|17686.23|17686.23|0
1592569800000|2020-06-19 12:30:00|17694.77|17694.77|17688.37|17688.37|17694.9|17694.9|17688.12|17688.12|0
1592570100000|2020-06-19 12:35:00|17688.32|17688.32|17690.98|17690.98|17692.55|17692.55|17687.79|17687.79|0
1592570400000|2020-06-19 12:40:00|17690.82|17690.82|17695.44|17695.44|17696.25|17696.25|17690.82|17690.82|0
1592570700000|2020-06-19 12:45:00|17695.57|17695.57|17698.44|17698.44|17698.87|17698.87|17695.57|17695.57|0
1592571000000|2020-06-19 12:50:00|17698.4|17698.4|17700.47|17700.47|17701.56|17701.56|17697.21|17697.21|0
1592571300000|2020-06-19 12:55:00|17700.58|17700.58|17697.7|17697.7|17701.65|17701.65|17696.57|17696.57|0
1592571600000|2020-06-19 13:00:00|17697.55|17697.55|17689.34|17689.34|17697.79|17697.79|17684.26|17684.26|0
1592571900000|2020-06-19 13:05:00|17689.36|17689.36|17682.52|17682.52|17691.46|17691.46|17682.52|17682.52|0
1592572200000|2020-06-19 13:10:00|17682.43|17682.43|17669.74|17669.74|17682.43|17682.43|17669.74|17669.74|0
1592572500000|2020-06-19 13:15:00|17669.63|17669.63|17666.45|17666.45|17669.78|17669.78|17665.45|17665.45|0
1592572800000|2020-06-19 13:20:00|17666.53|17666.53|17669.65|17669.65|17671.14|17671.14|17666.42|17666.42|0
1592573100000|2020-06-19 13:25:00|17669.76|17669.76|17681.48|17681.48|17681.48|17681.48|17669.76|17669.76|0
1592573400000|2020-06-19 13:30:00|17681.71|17681.71|17668.66|17668.66|17686.26|17686.26|17668.66|17668.66|0
1592573700000|2020-06-19 13:35:00|17669.02|17669.02|17658.91|17658.91|17669.03|17669.03|17656.42|17656.42|0
1592574000000|2020-06-19 13:40:00|17658.95|17658.95|17650.85|17650.85|17659.72|17659.72|17649.69|17649.69|0
1592574300000|2020-06-19 13:45:00|17650.74|17650.74|17665.89|17665.89|17666.12|17666.12|17643.75|17643.75|0
1592574600000|2020-06-19 13:50:00|17665.85|17665.85|17672.26|17672.26|17674.64|17674.64|17665.85|17665.85|0
1592574900000|2020-06-19 13:55:00|17672.45|17672.45|17651.16|17651.16|17672.49|17672.49|17647.31|17647.31|0
1592575200000|2020-06-19 14:00:00|17651.42|17651.42|17660.32|17660.32|17661.4|17661.4|17651.42|17651.42|0
1592575500000|2020-06-19 14:05:00|17660.31|17660.31|17658.09|17658.09|17661.26|17661.26|17657.12|17657.12|0
1592575800000|2020-06-19 14:10:00|17658.06|17658.06|17652.99|17652.99|17658.59|17658.59|17648.74|17648.74|0
1592576100000|2020-06-19 14:15:00|17653.01|17653.01|17665.15|17665.15|17665.4|17665.4|17653.01|17653.01|0
1592576400000|2020-06-19 14:20:00|17665.11|17665.11|17662.64|17662.64|17666.83|17666.83|17659.16|17659.16|0
1592576700000|2020-06-19 14:25:00|17662.7|17662.7|17654.99|17654.99|17662.98|17662.98|17651.79|17651.79|0
1592577000000|2020-06-19 14:30:00|17655.05|17655.05|17647.09|17647.09|17655.22|17655.22|17644.78|17644.78|0
1592577300000|2020-06-19 14:35:00|17646.98|17646.98|17641.64|17641.64|17650.6|17650.6|17639.3|17639.3|0
1592577600000|2020-06-19 14:40:00|17641.78|17641.78|17635.13|17635.13|17642.21|17642.21|17635.13|17635.13|0
1592577900000|2020-06-19 14:45:00|17635.19|17635.19|17632.95|17632.95|17635.31|17635.31|17628.3|17628.3|0
1592578200000|2020-06-19 14:50:00|17633.11|17633.11|17636.69|17636.69|17636.7|17636.7|17630.06|17630.06|0
1592578500000|2020-06-19 14:55:00|17636.76|17636.76|17628.3|17628.3|17637.01|17637.01|17625.75|17625.75|0
1592578800000|2020-06-19 15:00:00|17628.25|17628.25|17634.79|17634.79|17636.47|17636.47|17627.04|17627.04|0
1592579100000|2020-06-19 15:05:00|17634.73|17634.73|17629.26|17629.26|17638.84|17638.84|17629.26|17629.26|0
1592579400000|2020-06-19 15:10:00|17629.24|17629.24|17634.76|17634.76|17636.54|17636.54|17628.58|17628.58|0
1592579700000|2020-06-19 15:15:00|17634.83|17634.83|17629.09|17629.09|17639.32|17639.32|17628.72|17628.72|0
1592580000000|2020-06-19 15:20:00|17629.2|17629.2|17640|17640|17644.13|17644.13|17620.98|17620.98|0
1592580300000|2020-06-19 15:25:00|17640.07|17640.07|17650.89|17650.89|17653.65|17653.65|17637.23|17637.23|0
1592810100000|2020-06-22 07:15:00|17532.32|17532.32|17555.64|17555.64|17555.64|17555.64|17529.1|17529.1|0
1592810400000|2020-06-22 07:20:00|17555.77|17555.77|17578.84|17578.84|17581.24|17581.24|17555.77|17555.77|0
1592810700000|2020-06-22 07:25:00|17579.11|17579.11|17637.86|17637.86|17638.13|17638.13|17577.34|17577.34|0
1592811000000|2020-06-22 07:30:00|17638.75|17638.75|17697.76|17697.76|17697.76|17697.76|17637.72|17637.72|0
1592811300000|2020-06-22 07:35:00|17697.88|17697.88|17672.93|17672.93|17699.87|17699.87|17672.93|17672.93|0
1592811600000|2020-06-22 07:40:00|17672.98|17672.98|17664.38|17664.38|17682.36|17682.36|17664.38|17664.38|0
1592811900000|2020-06-22 07:45:00|17664.42|17664.42|17676.3|17676.3|17677.19|17677.19|17662.72|17662.72|0
1592812200000|2020-06-22 07:50:00|17676|17676|17677.81|17677.81|17682.28|17682.28|17672.88|17672.88|0
1592812500000|2020-06-22 07:55:00|17677.77|17677.77|17661.31|17661.31|17678.05|17678.05|17661.31|17661.31|0
1592812800000|2020-06-22 08:00:00|17661.18|17661.18|17631.52|17631.52|17661.25|17661.25|17631.37|17631.37|0
1592813100000|2020-06-22 08:05:00|17631.58|17631.58|17635.45|17635.45|17640.94|17640.94|17629.29|17629.29|0
1592813400000|2020-06-22 08:10:00|17635.34|17635.34|17627.95|17627.95|17639.48|17639.48|17626.68|17626.68|0
1592813700000|2020-06-22 08:15:00|17627.89|17627.89|17627.16|17627.16|17633.74|17633.74|17623.45|17623.45|0
1592814000000|2020-06-22 08:20:00|17626.9|17626.9|17616.54|17616.54|17627.95|17627.95|17616.38|17616.38|0
1592814300000|2020-06-22 08:25:00|17616.49|17616.49|17611.43|17611.43|17618.02|17618.02|17611.06|17611.06|0
1592814600000|2020-06-22 08:30:00|17611.27|17611.27|17618.61|17618.61|17619.15|17619.15|17609.84|17609.84|0
1592814900000|2020-06-22 08:35:00|17618.69|17618.69|17650.4|17650.4|17652.21|17652.21|17617.66|17617.66|0
1592815200000|2020-06-22 08:40:00|17650.52|17650.52|17656.85|17656.85|17660.4|17660.4|17650.34|17650.34|0
1592815500000|2020-06-22 08:45:00|17656.82|17656.82|17657.19|17657.19|17659.98|17659.98|17654.52|17654.52|0
1592815800000|2020-06-22 08:50:00|17657.12|17657.12|17651.29|17651.29|17659.73|17659.73|17650.15|17650.15|0
1592816100000|2020-06-22 08:55:00|17651.16|17651.16|17655.19|17655.19|17655.27|17655.27|17645.88|17645.88|0
1592816400000|2020-06-22 09:00:00|17655.31|17655.31|17677.43|17677.43|17681.45|17681.45|17654.91|17654.91|0
1592816700000|2020-06-22 09:05:00|17677.34|17677.34|17678.89|17678.89|17682.22|17682.22|17676.97|17676.97|0
1592817000000|2020-06-22 09:10:00|17678.91|17678.91|17667.85|17667.85|17678.91|17678.91|17666.63|17666.63|0
1592817300000|2020-06-22 09:15:00|17667.77|17667.77|17672.16|17672.16|17677.8|17677.8|17667.71|17667.71|0
1592817600000|2020-06-22 09:20:00|17671.98|17671.98|17677.82|17677.82|17679.13|17679.13|17669.58|17669.58|0
1592817900000|2020-06-22 09:25:00|17677.79|17677.79|17681.66|17681.66|17681.99|17681.99|17671.54|17671.54|0
1592818200000|2020-06-22 09:30:00|17681.64|17681.64|17673.07|17673.07|17681.64|17681.64|17673.07|17673.07|0
1592818500000|2020-06-22 09:35:00|17672.88|17672.88|17688.45|17688.45|17689.11|17689.11|17670.73|17670.73|0
1592818800000|2020-06-22 09:40:00|17688.3|17688.3|17678.85|17678.85|17691.42|17691.42|17678.35|17678.35|0
1592819100000|2020-06-22 09:45:00|17679.01|17679.01|17671.04|17671.04|17679.43|17679.43|17670.08|17670.08|0
1592819400000|2020-06-22 09:50:00|17671.14|17671.14|17669.99|17669.99|17672.1|17672.1|17664.11|17664.11|0
1592819700000|2020-06-22 09:55:00|17669.74|17669.74|17671.15|17671.15|17671.49|17671.49|17667.79|17667.79|0
1592820000000|2020-06-22 10:00:00|17671.12|17671.12|17677.95|17677.95|17678.16|17678.16|17669.08|17669.08|0
1592820300000|2020-06-22 10:05:00|17678.03|17678.03|17689.88|17689.88|17692.19|17692.19|17678.03|17678.03|0
1592820600000|2020-06-22 10:10:00|17689.91|17689.91|17676.95|17676.95|17691.06|17691.06|17676.9|17676.9|0
1592820900000|2020-06-22 10:15:00|17676.84|17676.84|17658.59|17658.59|17677.22|17677.22|17658.54|17658.54|0
1592821200000|2020-06-22 10:20:00|17658.7|17658.7|17652.81|17652.81|17658.7|17658.7|17652.01|17652.01|0
1592821500000|2020-06-22 10:25:00|17652.7|17652.7|17647.71|17647.71|17652.83|17652.83|17646.12|17646.12|0
1592821800000|2020-06-22 10:30:00|17647.78|17647.78|17654.63|17654.63|17655.62|17655.62|17647.08|17647.08|0
1592822100000|2020-06-22 10:35:00|17654.51|17654.51|17663.53|17663.53|17667.24|17667.24|17654.04|17654.04|0
1592822400000|2020-06-22 10:40:00|17663.67|17663.67|17669|17669|17670.32|17670.32|17663.5|17663.5|0
1592822700000|2020-06-22 10:45:00|17668.92|17668.92|17662.39|17662.39|17669.65|17669.65|17659.41|17659.41|0
1592823000000|2020-06-22 10:50:00|17662.48|17662.48|17651.45|17651.45|17664.41|17664.41|17650|17650|0
1592823300000|2020-06-22 10:55:00|17651.53|17651.53|17659.81|17659.81|17660|17660|17646.91|17646.91|0
1592823600000|2020-06-22 11:00:00|17659.92|17659.92|17651.56|17651.56|17662.26|17662.26|17651.04|17651.04|0
1592823900000|2020-06-22 11:05:00|17651.42|17651.42|17636.7|17636.7|17651.85|17651.85|17636.23|17636.23|0
1592824200000|2020-06-22 11:10:00|17636.79|17636.79|17634.02|17634.02|17637.29|17637.29|17630.14|17630.14|0
1592824500000|2020-06-22 11:15:00|17634.05|17634.05|17639.87|17639.87|17648.55|17648.55|17633.83|17633.83|0
1592824800000|2020-06-22 11:20:00|17639.98|17639.98|17616.3|17616.3|17639.98|17639.98|17616.05|17616.05|0
1592825100000|2020-06-22 11:25:00|17616.26|17616.26|17616.46|17616.46|17617|17617|17612.03|17612.03|0
1592825400000|2020-06-22 11:30:00|17616.54|17616.54|17616.77|17616.77|17618.46|17618.46|17612.26|17612.26|0
1592825700000|2020-06-22 11:35:00|17616.67|17616.67|17622.24|17622.24|17622.52|17622.52|17614.24|17614.24|0
1592826000000|2020-06-22 11:40:00|17622.2|17622.2|17616.15|17616.15|17622.32|17622.32|17616.09|17616.09|0
1592826300000|2020-06-22 11:45:00|17616.06|17616.06|17616.31|17616.31|17620.4|17620.4|17614.82|17614.82|0
1592826600000|2020-06-22 11:50:00|17616.41|17616.41|17627.47|17627.47|17628.08|17628.08|17616.23|17616.23|0
1592826900000|2020-06-22 11:55:00|17627.45|17627.45|17627.89|17627.89|17628.92|17628.92|17623.28|17623.28|0
1592827200000|2020-06-22 12:00:00|17627.84|17627.84|17637.16|17637.16|17639.31|17639.31|17627.64|17627.64|0
1592827500000|2020-06-22 12:05:00|17637.01|17637.01|17631.23|17631.23|17639.44|17639.44|17631.23|17631.23|0
1592827800000|2020-06-22 12:10:00|17631.09|17631.09|17618.33|17618.33|17631.15|17631.15|17610.64|17610.64|0
1592828100000|2020-06-22 12:15:00|17618.44|17618.44|17623.45|17623.45|17623.84|17623.84|17617.14|17617.14|0
1592828400000|2020-06-22 12:20:00|17623.56|17623.56|17609.3|17609.3|17624.58|17624.58|17609.08|17609.08|0
1592828700000|2020-06-22 12:25:00|17609.2|17609.2|17602.16|17602.16|17609.2|17609.2|17597.97|17597.97|0
1592829000000|2020-06-22 12:30:00|17602.14|17602.14|17606.63|17606.63|17606.63|17606.63|17601.53|17601.53|0
1592829300000|2020-06-22 12:35:00|17606.52|17606.52|17610.04|17610.04|17610.69|17610.69|17606.52|17606.52|0
1592829600000|2020-06-22 12:40:00|17610.21|17610.21|17607.63|17607.63|17613.55|17613.55|17607.37|17607.37|0
1592829900000|2020-06-22 12:45:00|17608.27|17608.27|17614.39|17614.39|17616.37|17616.37|17607.76|17607.76|0
1592830200000|2020-06-22 12:50:00|17614.46|17614.46|17614.67|17614.67|17615.65|17615.65|17612.28|17612.28|0
1592830500000|2020-06-22 12:55:00|17614.81|17614.81|17621.08|17621.08|17621.08|17621.08|17613.39|17613.39|0
1592830800000|2020-06-22 13:00:00|17621.12|17621.12|17631.6|17631.6|17633.67|17633.67|17621.12|17621.12|0
1592831100000|2020-06-22 13:05:00|17631.67|17631.67|17632.28|17632.28|17635.55|17635.55|17629.79|17629.79|0
1592831400000|2020-06-22 13:10:00|17632.35|17632.35|17631.84|17631.84|17634.91|17634.91|17629.41|17629.41|0
1592831700000|2020-06-22 13:15:00|17631.88|17631.88|17627.34|17627.34|17633.59|17633.59|17624.8|17624.8|0
1592832000000|2020-06-22 13:20:00|17627.46|17627.46|17633.64|17633.64|17634.8|17634.8|17626.98|17626.98|0
1592832300000|2020-06-22 13:25:00|17633.52|17633.52|17630.64|17630.64|17638.68|17638.68|17630.64|17630.64|0
1592832600000|2020-06-22 13:30:00|17630.6|17630.6|17578.57|17578.57|17630.6|17630.6|17576.39|17576.39|0
1592832900000|2020-06-22 13:35:00|17578.65|17578.65|17574.1|17574.1|17581.59|17581.59|17572.29|17572.29|0
1592833200000|2020-06-22 13:40:00|17573.94|17573.94|17585.76|17585.76|17585.79|17585.79|17572.81|17572.81|0
1592833500000|2020-06-22 13:45:00|17585.68|17585.68|17606.97|17606.97|17607.82|17607.82|17585.16|17585.16|0
1592833800000|2020-06-22 13:50:00|17606.93|17606.93|17611.5|17611.5|17614.16|17614.16|17604.64|17604.64|0
1592834100000|2020-06-22 13:55:00|17611.3|17611.3|17603.47|17603.47|17618.47|17618.47|17603.46|17603.46|0
1592834400000|2020-06-22 14:00:00|17603.41|17603.41|17609.38|17609.38|17610.53|17610.53|17593.21|17593.21|0
1592834700000|2020-06-22 14:05:00|17609.3|17609.3|17606.02|17606.02|17609.37|17609.37|17597|17597|0
1592835000000|2020-06-22 14:10:00|17606.08|17606.08|17603.28|17603.28|17607.21|17607.21|17599.61|17599.61|0
1592835300000|2020-06-22 14:15:00|17603.21|17603.21|17594.02|17594.02|17604.62|17604.62|17591.3|17591.3|0
1592835600000|2020-06-22 14:20:00|17593.94|17593.94|17602.98|17602.98|17606.62|17606.62|17593.78|17593.78|0
1592835900000|2020-06-22 14:25:00|17603.09|17603.09|17595.34|17595.34|17604.11|17604.11|17595.23|17595.23|0
1592836200000|2020-06-22 14:30:00|17595.17|17595.17|17585.21|17585.21|17595.17|17595.17|17585.21|17585.21|0
1592836500000|2020-06-22 14:35:00|17585.13|17585.13|17592.16|17592.16|17594.81|17594.81|17585.07|17585.07|0
1592836800000|2020-06-22 14:40:00|17592.28|17592.28|17589.77|17589.77|17592.73|17592.73|17588.55|17588.55|0
1592837100000|2020-06-22 14:45:00|17589.88|17589.88|17582.6|17582.6|17594.6|17594.6|17582.46|17582.46|0
1592837400000|2020-06-22 14:50:00|17582.48|17582.48|17584.51|17584.51|17591.6|17591.6|17582.36|17582.36|0
1592837700000|2020-06-22 14:55:00|17584.56|17584.56|17575|17575|17585.89|17585.89|17575|17575|0
1592838000000|2020-06-22 15:00:00|17574.68|17574.68|17580.3|17580.3|17581.77|17581.77|17568.31|17568.31|0
1592838300000|2020-06-22 15:05:00|17580.29|17580.29|17584.68|17584.68|17585.68|17585.68|17576.09|17576.09|0
1592838600000|2020-06-22 15:10:00|17584.89|17584.89|17590.6|17590.6|17590.65|17590.65|17581.95|17581.95|0
1592838900000|2020-06-22 15:15:00|17590.72|17590.72|17600.64|17600.64|17601.57|17601.57|17590.72|17590.72|0
1592839200000|2020-06-22 15:20:00|17600.58|17600.58|17588.26|17588.26|17602.41|17602.41|17582.15|17582.15|0
1592839500000|2020-06-22 15:25:00|17588.44|17588.44|17598.57|17598.57|17598.57|17598.57|17586.43|17586.43|0
1592896500000|2020-06-23 07:15:00|17670.35|17670.35|17735.74|17735.74|17736.52|17736.52|17670.35|17670.35|0
1592896800000|2020-06-23 07:20:00|17735.94|17735.94|17722.81|17722.81|17738.91|17738.91|17722.67|17722.67|0
1592897100000|2020-06-23 07:25:00|17722.76|17722.76|17747.09|17747.09|17748.13|17748.13|17722.02|17722.02|0
1592897400000|2020-06-23 07:30:00|17747.61|17747.61|17745.65|17745.65|17749.9|17749.9|17738.96|17738.96|0
1592897700000|2020-06-23 07:35:00|17745.79|17745.79|17747.45|17747.45|17754.43|17754.43|17745.79|17745.79|0
1592898000000|2020-06-23 07:40:00|17747.35|17747.35|17769.84|17769.84|17770.36|17770.36|17743.9|17743.9|0
1592898300000|2020-06-23 07:45:00|17769.75|17769.75|17769.69|17769.69|17770.52|17770.52|17761|17761|0
1592898600000|2020-06-23 07:50:00|17769.62|17769.62|17782.54|17782.54|17782.87|17782.87|17766.51|17766.51|0
1592898900000|2020-06-23 07:55:00|17782.96|17782.96|17788.97|17788.97|17795.05|17795.05|17782.5|17782.5|0
1592899200000|2020-06-23 08:00:00|17789.1|17789.1|17762.84|17762.84|17790.17|17790.17|17761.73|17761.73|0
1592899500000|2020-06-23 08:05:00|17762.72|17762.72|17755.67|17755.67|17764.8|17764.8|17755.67|17755.67|0
1592899800000|2020-06-23 08:10:00|17755.6|17755.6|17740.67|17740.67|17757.55|17757.55|17739.27|17739.27|0
1592900100000|2020-06-23 08:15:00|17740.92|17740.92|17732.93|17732.93|17745.52|17745.52|17732.82|17732.82|0
1592900400000|2020-06-23 08:20:00|17733.05|17733.05|17724.2|17724.2|17733.7|17733.7|17721.27|17721.27|0
1592900700000|2020-06-23 08:25:00|17724.25|17724.25|17742.65|17742.65|17743.7|17743.7|17723.99|17723.99|0
1592901000000|2020-06-23 08:30:00|17742.69|17742.69|17748.06|17748.06|17759.78|17759.78|17742.66|17742.66|0
1592901300000|2020-06-23 08:35:00|17748.21|17748.21|17744.46|17744.46|17750.06|17750.06|17743.71|17743.71|0
1592901600000|2020-06-23 08:40:00|17744.39|17744.39|17746.33|17746.33|17748.88|17748.88|17742.29|17742.29|0
1592901900000|2020-06-23 08:45:00|17745.85|17745.85|17734.01|17734.01|17746.26|17746.26|17731.23|17731.23|0
1592902200000|2020-06-23 08:50:00|17733.86|17733.86|17724.13|17724.13|17733.86|17733.86|17723.54|17723.54|0
1592902500000|2020-06-23 08:55:00|17723.99|17723.99|17703.58|17703.58|17723.99|17723.99|17702.52|17702.52|0
1592902800000|2020-06-23 09:00:00|17703.46|17703.46|17704.34|17704.34|17704.72|17704.72|17698.35|17698.35|0
1592903100000|2020-06-23 09:05:00|17704.39|17704.39|17705.87|17705.87|17708.13|17708.13|17701.52|17701.52|0
1592903400000|2020-06-23 09:10:00|17705.73|17705.73|17710.09|17710.09|17710.09|17710.09|17703.03|17703.03|0
1592903700000|2020-06-23 09:15:00|17710.2|17710.2|17715.95|17715.95|17717.03|17717.03|17709.88|17709.88|0
1592904000000|2020-06-23 09:20:00|17715.91|17715.91|17714.97|17714.97|17719.79|17719.79|17714.5|17714.5|0
1592904300000|2020-06-23 09:25:00|17715.17|17715.17|17715.49|17715.49|17716.36|17716.36|17711.04|17711.04|0
1592904600000|2020-06-23 09:30:00|17715.43|17715.43|17720.96|17720.96|17721.18|17721.18|17713.08|17713.08|0
1592904900000|2020-06-23 09:35:00|17721.02|17721.02|17730.93|17730.93|17731.12|17731.12|17721.02|17721.02|0
1592905200000|2020-06-23 09:40:00|17730.98|17730.98|17738.4|17738.4|17738.49|17738.49|17730.98|17730.98|0
1592905500000|2020-06-23 09:45:00|17738.2|17738.2|17749.72|17749.72|17749.72|17749.72|17737.89|17737.89|0
1592905800000|2020-06-23 09:50:00|17749.62|17749.62|17746.75|17746.75|17749.92|17749.92|17744.31|17744.31|0
1592906100000|2020-06-23 09:55:00|17746.7|17746.7|17742.19|17742.19|17746.7|17746.7|17741.85|17741.85|0
1592906400000|2020-06-23 10:00:00|17742.35|17742.35|17734.09|17734.09|17743.12|17743.12|17733.89|17733.89|0
1592906700000|2020-06-23 10:05:00|17734.24|17734.24|17743.9|17743.9|17745.8|17745.8|17733.46|17733.46|0
1592907000000|2020-06-23 10:10:00|17743.86|17743.86|17754.24|17754.24|17754.28|17754.28|17742.27|17742.27|0
1592907300000|2020-06-23 10:15:00|17754.29|17754.29|17757.86|17757.86|17758.16|17758.16|17753.62|17753.62|0
1592907600000|2020-06-23 10:20:00|17757.72|17757.72|17750.55|17750.55|17759.63|17759.63|17750.35|17750.35|0
1592907900000|2020-06-23 10:25:00|17750.59|17750.59|17747.75|17747.75|17750.9|17750.9|17744.37|17744.37|0
1592908200000|2020-06-23 10:30:00|17747.89|17747.89|17735.49|17735.49|17748.1|17748.1|17735.47|17735.47|0
1592908500000|2020-06-23 10:35:00|17735.55|17735.55|17725.54|17725.54|17735.64|17735.64|17725.03|17725.03|0
1592908800000|2020-06-23 10:40:00|17725.6|17725.6|17723.91|17723.91|17725.6|17725.6|17722.25|17722.25|0
1592909100000|2020-06-23 10:45:00|17723.89|17723.89|17725.45|17725.45|17726.63|17726.63|17723.76|17723.76|0
1592909400000|2020-06-23 10:50:00|17725.36|17725.36|17730.6|17730.6|17730.9|17730.9|17723.38|17723.38|0
1592909700000|2020-06-23 10:55:00|17730.65|17730.65|17722.79|17722.79|17730.72|17730.72|17722.79|17722.79|0
1592910000000|2020-06-23 11:00:00|17722.92|17722.92|17716.15|17716.15|17723.37|17723.37|17709.06|17709.06|0
1592910300000|2020-06-23 11:05:00|17716.23|17716.23|17705.56|17705.56|17716.35|17716.35|17705.47|17705.47|0
1592910600000|2020-06-23 11:10:00|17705.46|17705.46|17696.17|17696.17|17705.49|17705.49|17695.96|17695.96|0
1592910900000|2020-06-23 11:15:00|17696.13|17696.13|17708|17708|17708.17|17708.17|17695.53|17695.53|0
1592911200000|2020-06-23 11:20:00|17708.06|17708.06|17709.69|17709.69|17710.63|17710.63|17707.71|17707.71|0
1592911500000|2020-06-23 11:25:00|17709.79|17709.79|17707.53|17707.53|17710.7|17710.7|17706.7|17706.7|0
1592911800000|2020-06-23 11:30:00|17707.68|17707.68|17724.51|17724.51|17724.66|17724.66|17707.65|17707.65|0
1592912100000|2020-06-23 11:35:00|17724.46|17724.46|17748.99|17748.99|17748.99|17748.99|17724.42|17724.42|0
1592912400000|2020-06-23 11:40:00|17749.21|17749.21|17751.07|17751.07|17752.92|17752.92|17749.08|17749.08|0
1592912700000|2020-06-23 11:45:00|17751.11|17751.11|17752.91|17752.91|17755.7|17755.7|17750.63|17750.63|0
1592913000000|2020-06-23 11:50:00|17752.88|17752.88|17748.19|17748.19|17753.31|17753.31|17743.85|17743.85|0
1592913300000|2020-06-23 11:55:00|17747.51|17747.51|17744.85|17744.85|17749.2|17749.2|17744.39|17744.39|0
1592913600000|2020-06-23 12:00:00|17744.83|17744.83|17738.97|17738.97|17745.72|17745.72|17738.87|17738.87|0
1592913900000|2020-06-23 12:05:00|17738.95|17738.95|17741.26|17741.26|17742.37|17742.37|17734.22|17734.22|0
1592914200000|2020-06-23 12:10:00|17741.33|17741.33|17743.75|17743.75|17743.75|17743.75|17738.93|17738.93|0
1592914500000|2020-06-23 12:15:00|17743.53|17743.53|17733.6|17733.6|17745.62|17745.62|17733.43|17733.43|0
1592914800000|2020-06-23 12:20:00|17733.36|17733.36|17729.14|17729.14|17733.93|17733.93|17728.22|17728.22|0
1592915100000|2020-06-23 12:25:00|17729.28|17729.28|17729.03|17729.03|17730.44|17730.44|17727.55|17727.55|0
1592915400000|2020-06-23 12:30:00|17729.05|17729.05|17724.49|17724.49|17729.8|17729.8|17724.06|17724.06|0
1592915700000|2020-06-23 12:35:00|17724.59|17724.59|17720.77|17720.77|17726.14|17726.14|17719.52|17719.52|0
1592916000000|2020-06-23 12:40:00|17720.66|17720.66|17712.69|17712.69|17721.4|17721.4|17712.62|17712.62|0
1592916300000|2020-06-23 12:45:00|17712.61|17712.61|17701.94|17701.94|17712.63|17712.63|17701.94|17701.94|0
1592916600000|2020-06-23 12:50:00|17701.88|17701.88|17703.18|17703.18|17703.21|17703.21|17700.15|17700.15|0
1592916900000|2020-06-23 12:55:00|17703.17|17703.17|17702.31|17702.31|17707.74|17707.74|17702.31|17702.31|0
1592917200000|2020-06-23 13:00:00|17702.27|17702.27|17703.7|17703.7|17706.23|17706.23|17702.27|17702.27|0
1592917500000|2020-06-23 13:05:00|17703.88|17703.88|17704.18|17704.18|17705.72|17705.72|17702.31|17702.31|0
1592917800000|2020-06-23 13:10:00|17704.22|17704.22|17705.63|17705.63|17707.15|17707.15|17701.95|17701.95|0
1592918100000|2020-06-23 13:15:00|17705.7|17705.7|17704.7|17704.7|17709.25|17709.25|17704.52|17704.52|0
1592918400000|2020-06-23 13:20:00|17704.88|17704.88|17696.88|17696.88|17705.14|17705.14|17696.77|17696.77|0
1592918700000|2020-06-23 13:25:00|17696.54|17696.54|17698.28|17698.28|17699.12|17699.12|17692.36|17692.36|0
1592919000000|2020-06-23 13:30:00|17698.31|17698.31|17700.35|17700.35|17700.86|17700.86|17691.37|17691.37|0
1592919300000|2020-06-23 13:35:00|17700.42|17700.42|17697.61|17697.61|17700.48|17700.48|17695.41|17695.41|0
1592919600000|2020-06-23 13:40:00|17697.81|17697.81|17694.37|17694.37|17698.63|17698.63|17691.88|17691.88|0
1592919900000|2020-06-23 13:45:00|17694.09|17694.09|17678.34|17678.34|17694.09|17694.09|17678.34|17678.34|0
1592920200000|2020-06-23 13:50:00|17678.42|17678.42|17662.17|17662.17|17678.77|17678.77|17661.71|17661.71|0
1592920500000|2020-06-23 13:55:00|17662.07|17662.07|17664.75|17664.75|17667.72|17667.72|17661.39|17661.39|0
1592920800000|2020-06-23 14:00:00|17664.7|17664.7|17657.69|17657.69|17670.11|17670.11|17655.39|17655.39|0
1592921100000|2020-06-23 14:05:00|17657.65|17657.65|17652.56|17652.56|17659.33|17659.33|17647.5|17647.5|0
1592921400000|2020-06-23 14:10:00|17652.43|17652.43|17655.74|17655.74|17657.56|17657.56|17645.91|17645.91|0
1592921700000|2020-06-23 14:15:00|17655.55|17655.55|17653.6|17653.6|17659.22|17659.22|17652.81|17652.81|0
1592922000000|2020-06-23 14:20:00|17653.55|17653.55|17647.36|17647.36|17654.27|17654.27|17640.31|17640.31|0
1592922300000|2020-06-23 14:25:00|17647.47|17647.47|17656.56|17656.56|17656.56|17656.56|17647.47|17647.47|0
1592922600000|2020-06-23 14:30:00|17656.65|17656.65|17643.58|17643.58|17658.54|17658.54|17643.58|17643.58|0
1592922900000|2020-06-23 14:35:00|17643.4|17643.4|17644.57|17644.57|17644.82|17644.82|17638.28|17638.28|0
1592923200000|2020-06-23 14:40:00|17644.58|17644.58|17636.24|17636.24|17646.97|17646.97|17636.24|17636.24|0
1592923500000|2020-06-23 14:45:00|17636.31|17636.31|17616.76|17616.76|17636.38|17636.38|17615.37|17615.37|0
1592923800000|2020-06-23 14:50:00|17616.81|17616.81|17620.72|17620.72|17622.62|17622.62|17616.59|17616.59|0
1592924100000|2020-06-23 14:55:00|17620.74|17620.74|17617.27|17617.27|17620.74|17620.74|17614.06|17614.06|0
1592924400000|2020-06-23 15:00:00|17617.41|17617.41|17617.41|17617.41|17617.62|17617.62|17607.16|17607.16|0
1592924700000|2020-06-23 15:05:00|17617.43|17617.43|17621.43|17621.43|17622.84|17622.84|17616.68|17616.68|0
1592925000000|2020-06-23 15:10:00|17621.64|17621.64|17623.89|17623.89|17625.56|17625.56|17619.98|17619.98|0
1592925300000|2020-06-23 15:15:00|17623.84|17623.84|17634.27|17634.27|17636.13|17636.13|17621.42|17621.42|0
1592925600000|2020-06-23 15:20:00|17634.38|17634.38|17658.42|17658.42|17658.42|17658.42|17634.38|17634.38|0
1592925900000|2020-06-23 15:25:00|17658.45|17658.45|17660.09|17660.09|17663.76|17663.76|17657.41|17657.41|0
1592982900000|2020-06-24 07:15:00|17631.69|17631.69|17618.32|17618.32|17637.3|17637.3|17618.32|17618.32|0
1592983200000|2020-06-24 07:20:00|17618.24|17618.24|17619.67|17619.67|17628.21|17628.21|17615.72|17615.72|0
1592983500000|2020-06-24 07:25:00|17619.78|17619.78|17611.98|17611.98|17622.4|17622.4|17611.98|17611.98|0
1592983800000|2020-06-24 07:30:00|17611.49|17611.49|17619.73|17619.73|17622.78|17622.78|17609.87|17609.87|0
1592984100000|2020-06-24 07:35:00|17619.7|17619.7|17597.58|17597.58|17636.38|17636.38|17597.58|17597.58|0
1592984400000|2020-06-24 07:40:00|17597.48|17597.48|17557|17557|17597.48|17597.48|17557|17557|0
1592984700000|2020-06-24 07:45:00|17557.05|17557.05|17536.67|17536.67|17557.75|17557.75|17534.77|17534.77|0
1592985000000|2020-06-24 07:50:00|17536.76|17536.76|17522.56|17522.56|17536.76|17536.76|17512.63|17512.63|0
1592985300000|2020-06-24 07:55:00|17522.76|17522.76|17506|17506|17528.41|17528.41|17506|17506|0
1592985600000|2020-06-24 08:00:00|17505.83|17505.83|17481.62|17481.62|17506.56|17506.56|17481.38|17481.38|0
1592985900000|2020-06-24 08:05:00|17481.51|17481.51|17439.59|17439.59|17481.69|17481.69|17438.74|17438.74|0
1592986200000|2020-06-24 08:10:00|17439.74|17439.74|17436.42|17436.42|17446.23|17446.23|17436.16|17436.16|0
1592986500000|2020-06-24 08:15:00|17435.71|17435.71|17428.43|17428.43|17435.71|17435.71|17427.03|17427.03|0
1592986800000|2020-06-24 08:20:00|17428.39|17428.39|17407.42|17407.42|17428.39|17428.39|17403.02|17403.02|0
1592987100000|2020-06-24 08:25:00|17407.74|17407.74|17406.27|17406.27|17410.1|17410.1|17403.24|17403.24|0
1592987400000|2020-06-24 08:30:00|17406.19|17406.19|17408.07|17408.07|17408.09|17408.09|17399.42|17399.42|0
1592987700000|2020-06-24 08:35:00|17407.98|17407.98|17405.13|17405.13|17409.01|17409.01|17400.81|17400.81|0
1592988000000|2020-06-24 08:40:00|17405.27|17405.27|17399.57|17399.57|17405.83|17405.83|17399.2|17399.2|0
1592988300000|2020-06-24 08:45:00|17399.74|17399.74|17397.9|17397.9|17399.74|17399.74|17395.67|17395.67|0
1592988600000|2020-06-24 08:50:00|17397.87|17397.87|17405.22|17405.22|17406.79|17406.79|17397.34|17397.34|0
1592988900000|2020-06-24 08:55:00|17405.35|17405.35|17404.93|17404.93|17410.75|17410.75|17404.33|17404.33|0
1592989200000|2020-06-24 09:00:00|17404.86|17404.86|17404.93|17404.93|17412.78|17412.78|17404.43|17404.43|0
1592989500000|2020-06-24 09:05:00|17405.01|17405.01|17389.43|17389.43|17405.01|17405.01|17389.05|17389.05|0
1592989800000|2020-06-24 09:10:00|17389.66|17389.66|17334.8|17334.8|17389.66|17389.66|17333.24|17333.24|0
1592990100000|2020-06-24 09:15:00|17334.89|17334.89|17316.08|17316.08|17336.82|17336.82|17316.08|17316.08|0
1592990400000|2020-06-24 09:20:00|17316.16|17316.16|17302.52|17302.52|17316.16|17316.16|17302.52|17302.52|0
1592990700000|2020-06-24 09:25:00|17302.27|17302.27|17307.35|17307.35|17307.9|17307.9|17302.11|17302.11|0
1592991000000|2020-06-24 09:30:00|17307.24|17307.24|17316.8|17316.8|17316.96|17316.96|17304.78|17304.78|0
1592991300000|2020-06-24 09:35:00|17316.96|17316.96|17301.08|17301.08|17317.3|17317.3|17300.71|17300.71|0
1592991600000|2020-06-24 09:40:00|17301.14|17301.14|17301.35|17301.35|17303.09|17303.09|17299.18|17299.18|0
1592991900000|2020-06-24 09:45:00|17301.56|17301.56|17312.33|17312.33|17312.54|17312.54|17300.18|17300.18|0
1592992200000|2020-06-24 09:50:00|17312.42|17312.42|17316.03|17316.03|17318.12|17318.12|17311.98|17311.98|0
1592992500000|2020-06-24 09:55:00|17315.91|17315.91|17319.96|17319.96|17320.33|17320.33|17314.29|17314.29|0
1592992800000|2020-06-24 10:00:00|17319.93|17319.93|17321.4|17321.4|17323.27|17323.27|17318.98|17318.98|0
1592993100000|2020-06-24 10:05:00|17321.62|17321.62|17329.65|17329.65|17329.73|17329.73|17320.01|17320.01|0
1592993400000|2020-06-24 10:10:00|17329.77|17329.77|17332.94|17332.94|17335.31|17335.31|17328.79|17328.79|0
1592993700000|2020-06-24 10:15:00|17333|17333|17338.7|17338.7|17338.7|17338.7|17332.24|17332.24|0
1592994000000|2020-06-24 10:20:00|17338.78|17338.78|17340.8|17340.8|17348.75|17348.75|17338.74|17338.74|0
1592994300000|2020-06-24 10:25:00|17340.9|17340.9|17345.78|17345.78|17347.32|17347.32|17336.45|17336.45|0
1592994600000|2020-06-24 10:30:00|17345.82|17345.82|17349.92|17349.92|17351.42|17351.42|17345.55|17345.55|0
1592994900000|2020-06-24 10:35:00|17349.86|17349.86|17353.65|17353.65|17354.28|17354.28|17349.46|17349.46|0
1592995200000|2020-06-24 10:40:00|17353.59|17353.59|17349.87|17349.87|17355.91|17355.91|17348.72|17348.72|0
1592995500000|2020-06-24 10:45:00|17349.76|17349.76|17349.56|17349.56|17352.22|17352.22|17348.91|17348.91|0
1592995800000|2020-06-24 10:50:00|17349.54|17349.54|17342.9|17342.9|17349.54|17349.54|17342.9|17342.9|0
1592996100000|2020-06-24 10:55:00|17342.98|17342.98|17345.44|17345.44|17345.74|17345.74|17337.67|17337.67|0
1592996400000|2020-06-24 11:00:00|17345.57|17345.57|17350.15|17350.15|17354.61|17354.61|17345.51|17345.51|0
1592996700000|2020-06-24 11:05:00|17349.75|17349.75|17360.81|17360.81|17360.81|17360.81|17349.43|17349.43|0
1592997000000|2020-06-24 11:10:00|17360.9|17360.9|17374.02|17374.02|17374.02|17374.02|17360.9|17360.9|0
1592997300000|2020-06-24 11:15:00|17374.04|17374.04|17371.63|17371.63|17374.81|17374.81|17370.65|17370.65|0
1592997600000|2020-06-24 11:20:00|17371.48|17371.48|17371.88|17371.88|17373.05|17373.05|17371.13|17371.13|0
1592997900000|2020-06-24 11:25:00|17371.98|17371.98|17368.87|17368.87|17371.98|17371.98|17365.64|17365.64|0
1592998200000|2020-06-24 11:30:00|17368.98|17368.98|17364.61|17364.61|17369.79|17369.79|17364.21|17364.21|0
1592998500000|2020-06-24 11:35:00|17364.71|17364.71|17354.9|17354.9|17364.83|17364.83|17354.74|17354.74|0
1592998800000|2020-06-24 11:40:00|17354.85|17354.85|17357.92|17357.92|17358.85|17358.85|17354.55|17354.55|0
1592999100000|2020-06-24 11:45:00|17357.88|17357.88|17355.67|17355.67|17358.66|17358.66|17355.67|17355.67|0
1592999400000|2020-06-24 11:50:00|17355.61|17355.61|17360.92|17360.92|17361.02|17361.02|17354.72|17354.72|0
1592999700000|2020-06-24 11:55:00|17360.99|17360.99|17356.59|17356.59|17360.99|17360.99|17356.01|17356.01|0
1593000000000|2020-06-24 12:00:00|17356.6|17356.6|17365.12|17365.12|17365.26|17365.26|17354.43|17354.43|0
1593000300000|2020-06-24 12:05:00|17365.2|17365.2|17367.56|17367.56|17367.95|17367.95|17362.87|17362.87|0
1593000600000|2020-06-24 12:10:00|17367.48|17367.48|17376.07|17376.07|17376.26|17376.26|17366.87|17366.87|0
1593000900000|2020-06-24 12:15:00|17376.13|17376.13|17387.49|17387.49|17388.96|17388.96|17375.5|17375.5|0
1593001200000|2020-06-24 12:20:00|17387.51|17387.51|17385.15|17385.15|17387.93|17387.93|17384.58|17384.58|0
1593001500000|2020-06-24 12:25:00|17385.2|17385.2|17387.9|17387.9|17388.96|17388.96|17381.79|17381.79|0
1593001800000|2020-06-24 12:30:00|17388|17388|17371.41|17371.41|17388.03|17388.03|17371.02|17371.02|0
1593002100000|2020-06-24 12:35:00|17371.45|17371.45|17363.37|17363.37|17372.34|17372.34|17361.5|17361.5|0
1593002400000|2020-06-24 12:40:00|17363.29|17363.29|17362.97|17362.97|17365.19|17365.19|17362.25|17362.25|0
1593002700000|2020-06-24 12:45:00|17363.08|17363.08|17370.09|17370.09|17370.09|17370.09|17363.08|17363.08|0
1593003000000|2020-06-24 12:50:00|17369.87|17369.87|17374.67|17374.67|17376.09|17376.09|17368.54|17368.54|0
1593003300000|2020-06-24 12:55:00|17374.73|17374.73|17372.65|17372.65|17375.34|17375.34|17371.69|17371.69|0
1593003600000|2020-06-24 13:00:00|17372.62|17372.62|17378.95|17378.95|17380.05|17380.05|17371.26|17371.26|0
1593003900000|2020-06-24 13:05:00|17378.98|17378.98|17373.8|17373.8|17379.1|17379.1|17373.59|17373.59|0
1593004200000|2020-06-24 13:10:00|17373.9|17373.9|17371.2|17371.2|17378.33|17378.33|17370.83|17370.83|0
1593004500000|2020-06-24 13:15:00|17371.14|17371.14|17352.11|17352.11|17372.06|17372.06|17352.06|17352.06|0
1593004800000|2020-06-24 13:20:00|17352.04|17352.04|17343.7|17343.7|17354.03|17354.03|17343.23|17343.23|0
1593005100000|2020-06-24 13:25:00|17343.63|17343.63|17346|17346|17346.65|17346.65|17342.84|17342.84|0
1593005400000|2020-06-24 13:30:00|17346.08|17346.08|17334.34|17334.34|17346.11|17346.11|17333.84|17333.84|0
1593005700000|2020-06-24 13:35:00|17334.26|17334.26|17334.22|17334.22|17336.44|17336.44|17330.07|17330.07|0
1593006000000|2020-06-24 13:40:00|17334.2|17334.2|17325.57|17325.57|17334.64|17334.64|17324.11|17324.11|0
1593006300000|2020-06-24 13:45:00|17325.49|17325.49|17309.95|17309.95|17328.26|17328.26|17309.95|17309.95|0
1593006600000|2020-06-24 13:50:00|17309.76|17309.76|17296.65|17296.65|17309.99|17309.99|17295.06|17295.06|0
1593006900000|2020-06-24 13:55:00|17296.67|17296.67|17278.43|17278.43|17299.32|17299.32|17278.43|17278.43|0
1593007200000|2020-06-24 14:00:00|17278.31|17278.31|17272.73|17272.73|17279.49|17279.49|17272.36|17272.36|0
1593007500000|2020-06-24 14:05:00|17272.69|17272.69|17271.5|17271.5|17280.38|17280.38|17271.44|17271.44|0
1593007800000|2020-06-24 14:10:00|17271.57|17271.57|17278.6|17278.6|17279.99|17279.99|17270.94|17270.94|0
1593008100000|2020-06-24 14:15:00|17278.67|17278.67|17263.66|17263.66|17279.71|17279.71|17261.58|17261.58|0
1593008400000|2020-06-24 14:20:00|17263.6|17263.6|17263.92|17263.92|17263.92|17263.92|17259.98|17259.98|0
1593008700000|2020-06-24 14:25:00|17263.87|17263.87|17268.08|17268.08|17268.24|17268.24|17260.15|17260.15|0
1593009000000|2020-06-24 14:30:00|17268.02|17268.02|17256.97|17256.97|17270.82|17270.82|17256.79|17256.79|0
1593009300000|2020-06-24 14:35:00|17256.86|17256.86|17240.17|17240.17|17260.21|17260.21|17240.17|17240.17|0
1593009600000|2020-06-24 14:40:00|17240.14|17240.14|17240.44|17240.44|17241.28|17241.28|17234.52|17234.52|0
1593009900000|2020-06-24 14:45:00|17240.38|17240.38|17240.68|17240.68|17243.22|17243.22|17239.93|17239.93|0
1593010200000|2020-06-24 14:50:00|17240.71|17240.71|17245.77|17245.77|17253.86|17253.86|17240.67|17240.67|0
1593010500000|2020-06-24 14:55:00|17245.84|17245.84|17247.82|17247.82|17250.36|17250.36|17245.32|17245.32|0
1593010800000|2020-06-24 15:00:00|17247.96|17247.96|17251.46|17251.46|17252.63|17252.63|17244.26|17244.26|0
1593011100000|2020-06-24 15:05:00|17251.37|17251.37|17226.15|17226.15|17251.87|17251.87|17226.04|17226.04|0
1593011400000|2020-06-24 15:10:00|17226.23|17226.23|17212.28|17212.28|17227.16|17227.16|17211.82|17211.82|0
1593011700000|2020-06-24 15:15:00|17212.1|17212.1|17205.12|17205.12|17213.51|17213.51|17202.88|17202.88|0
1593012000000|2020-06-24 15:20:00|17205.32|17205.32|17194.85|17194.85|17207.44|17207.44|17192.76|17192.76|0
1593012300000|2020-06-24 15:25:00|17194.88|17194.88|17183.1|17183.1|17195.37|17195.37|17181.02|17181.02|0
1593069300000|2020-06-25 07:15:00|16916.84|16916.84|16883.34|16883.34|16920.25|16920.25|16881.7|16881.7|0
1593069600000|2020-06-25 07:20:00|16883.33|16883.33|16839.25|16839.25|16883.33|16883.33|16838|16838|0
1593069900000|2020-06-25 07:25:00|16838.97|16838.97|16868.26|16868.26|16868.69|16868.69|16837.68|16837.68|0
1593070200000|2020-06-25 07:30:00|16868.31|16868.31|16847.75|16847.75|16883.92|16883.92|16847.75|16847.75|0
1593070500000|2020-06-25 07:35:00|16847.8|16847.8|16846.48|16846.48|16849.5|16849.5|16827.59|16827.59|0
1593070800000|2020-06-25 07:40:00|16846.62|16846.62|16858.1|16858.1|16870.6|16870.6|16846.62|16846.62|0
1593071100000|2020-06-25 07:45:00|16858.16|16858.16|16874.75|16874.75|16880.13|16880.13|16858.16|16858.16|0
1593071400000|2020-06-25 07:50:00|16874.79|16874.79|16860.1|16860.1|16874.79|16874.79|16855.77|16855.77|0
1593071700000|2020-06-25 07:55:00|16860.16|16860.16|16880.22|16880.22|16881.23|16881.23|16860.16|16860.16|0
1593072000000|2020-06-25 08:00:00|16880.24|16880.24|16894.25|16894.25|16894.36|16894.36|16876.38|16876.38|0
1593072300000|2020-06-25 08:05:00|16894.23|16894.23|16927.29|16927.29|16928.43|16928.43|16893.1|16893.1|0
1593072600000|2020-06-25 08:10:00|16927.18|16927.18|16948.45|16948.45|16950.1|16950.1|16926.6|16926.6|0
1593072900000|2020-06-25 08:15:00|16948.32|16948.32|16984.25|16984.25|16984.25|16984.25|16948.32|16948.32|0
1593073200000|2020-06-25 08:20:00|16984.29|16984.29|17031.31|17031.31|17035.9|17035.9|16984.29|16984.29|0
1593073500000|2020-06-25 08:25:00|17031.39|17031.39|17015.82|17015.82|17032.5|17032.5|17014.38|17014.38|0
1593073800000|2020-06-25 08:30:00|17015.67|17015.67|16999.93|16999.93|17022.27|17022.27|16999.84|16999.84|0
1593074100000|2020-06-25 08:35:00|16999.87|16999.87|16989.15|16989.15|17001.97|17001.97|16982.57|16982.57|0
1593074400000|2020-06-25 08:40:00|16989.23|16989.23|17010.8|17010.8|17011.12|17011.12|16976.94|16976.94|0
1593074700000|2020-06-25 08:45:00|17010.92|17010.92|17007.44|17007.44|17011.9|17011.9|17007.22|17007.22|0
1593075000000|2020-06-25 08:50:00|17007.52|17007.52|17006.52|17006.52|17009.5|17009.5|17004.48|17004.48|0
1593075300000|2020-06-25 08:55:00|17006.44|17006.44|17008.94|17008.94|17009|17009|17000.32|17000.32|0
1593075600000|2020-06-25 09:00:00|17008.82|17008.82|17030.01|17030.01|17030.12|17030.12|16998.94|16998.94|0
1593075900000|2020-06-25 09:05:00|17030.18|17030.18|17026.87|17026.87|17032.27|17032.27|17023.53|17023.53|0
1593076200000|2020-06-25 09:10:00|17026.8|17026.8|17029.91|17029.91|17031.83|17031.83|17026.49|17026.49|0
1593076500000|2020-06-25 09:15:00|17029.83|17029.83|17029.21|17029.21|17031.05|17031.05|17026.11|17026.11|0
1593076800000|2020-06-25 09:20:00|17029.15|17029.15|17035.38|17035.38|17037.1|17037.1|17025.35|17025.35|0
1593077100000|2020-06-25 09:25:00|17035.26|17035.26|17051.28|17051.28|17051.28|17051.28|17035.17|17035.17|0
1593077400000|2020-06-25 09:30:00|17051.91|17051.91|17062.52|17062.52|17063.37|17063.37|17051.91|17051.91|0
1593077700000|2020-06-25 09:35:00|17062.37|17062.37|17073.08|17073.08|17073.08|17073.08|17058.67|17058.67|0
1593078000000|2020-06-25 09:40:00|17073.4|17073.4|17017.6|17017.6|17075.56|17075.56|17016.97|17016.97|0
1593078300000|2020-06-25 09:45:00|17017.62|17017.62|17028.81|17028.81|17030.8|17030.8|17011.74|17011.74|0
1593078600000|2020-06-25 09:50:00|17028.75|17028.75|17021.85|17021.85|17029.83|17029.83|17019.95|17019.95|0
1593078900000|2020-06-25 09:55:00|17021.97|17021.97|17025.26|17025.26|17031.93|17031.93|17021.97|17021.97|0
1593079200000|2020-06-25 10:00:00|17025.11|17025.11|17027.97|17027.97|17029.8|17029.8|17021.97|17021.97|0
1593079500000|2020-06-25 10:05:00|17027.9|17027.9|17016.8|17016.8|17027.9|17027.9|17013.03|17013.03|0
1593079800000|2020-06-25 10:10:00|17016.88|17016.88|17005.23|17005.23|17017.16|17017.16|17002.26|17002.26|0
1593080100000|2020-06-25 10:15:00|17005.28|17005.28|16990.45|16990.45|17005.28|17005.28|16989.94|16989.94|0
1593080400000|2020-06-25 10:20:00|16989.89|16989.89|16997.95|16997.95|16998.03|16998.03|16989.75|16989.75|0
1593080700000|2020-06-25 10:25:00|16997.92|16997.92|17009.06|17009.06|17009.21|17009.21|16997.92|16997.92|0
1593081000000|2020-06-25 10:30:00|17009.18|17009.18|17013.05|17013.05|17014.2|17014.2|17005.06|17005.06|0
1593081300000|2020-06-25 10:35:00|17013.12|17013.12|17014.21|17014.21|17014.21|17014.21|17004.55|17004.55|0
1593081600000|2020-06-25 10:40:00|17014.36|17014.36|17016.45|17016.45|17016.48|17016.48|17009.34|17009.34|0
1593081900000|2020-06-25 10:45:00|17016.59|17016.59|17019.78|17019.78|17022.38|17022.38|17016.59|17016.59|0
1593082200000|2020-06-25 10:50:00|17019.87|17019.87|17033.64|17033.64|17033.96|17033.96|17019.86|17019.86|0
1593082500000|2020-06-25 10:55:00|17033.71|17033.71|17039.02|17039.02|17039.94|17039.94|17033.71|17033.71|0
1593082800000|2020-06-25 11:00:00|17038.64|17038.64|17029.85|17029.85|17042.11|17042.11|17029.38|17029.38|0
1593083100000|2020-06-25 11:05:00|17029.9|17029.9|17020.55|17020.55|17031.08|17031.08|17019.88|17019.88|0
1593083400000|2020-06-25 11:10:00|17020.56|17020.56|17020.31|17020.31|17025.55|17025.55|17019.92|17019.92|0
1593083700000|2020-06-25 11:15:00|17020.25|17020.25|17006.23|17006.23|17020.25|17020.25|17006.07|17006.07|0
1593084000000|2020-06-25 11:20:00|17006.21|17006.21|17010.04|17010.04|17011.36|17011.36|17005.74|17005.74|0
1593084300000|2020-06-25 11:25:00|17009.98|17009.98|17012.26|17012.26|17012.64|17012.64|17009.49|17009.49|0
1593084600000|2020-06-25 11:30:00|17012.2|17012.2|17015.92|17015.92|17015.98|17015.98|17011.15|17011.15|0
1593084900000|2020-06-25 11:35:00|17015.84|17015.84|17021.75|17021.75|17021.97|17021.97|17015.41|17015.41|0
1593085200000|2020-06-25 11:40:00|17021.7|17021.7|16997.81|16997.81|17022.8|17022.8|16995.12|16995.12|0
1593085500000|2020-06-25 11:45:00|16997.99|16997.99|16998.16|16998.16|16998.58|16998.58|16991.8|16991.8|0
1593085800000|2020-06-25 11:50:00|16998.22|16998.22|17001.07|17001.07|17001.69|17001.69|16998.22|16998.22|0
1593086100000|2020-06-25 11:55:00|17001.04|17001.04|17000.71|17000.71|17001.04|17001.04|16994.28|16994.28|0
1593086400000|2020-06-25 12:00:00|17000.78|17000.78|17004.55|17004.55|17004.58|17004.58|17000.78|17000.78|0
1593086700000|2020-06-25 12:05:00|17004.52|17004.52|17002.12|17002.12|17004.7|17004.7|17000.58|17000.58|0
1593087000000|2020-06-25 12:10:00|17002.18|17002.18|17014.76|17014.76|17015.88|17015.88|17000.57|17000.57|0
1593087300000|2020-06-25 12:15:00|17014.81|17014.81|17021.09|17021.09|17024.18|17024.18|17014.81|17014.81|0
1593087600000|2020-06-25 12:20:00|17020.98|17020.98|17024.66|17024.66|17025.34|17025.34|17019.86|17019.86|0
1593087900000|2020-06-25 12:25:00|17024.86|17024.86|17028.75|17028.75|17030.86|17030.86|17024.86|17024.86|0
1593088200000|2020-06-25 12:30:00|17028.57|17028.57|17016|17016|17028.72|17028.72|17010.8|17010.8|0
1593088500000|2020-06-25 12:35:00|17016.05|17016.05|17033.51|17033.51|17043.64|17043.64|17016.05|17016.05|0
1593088800000|2020-06-25 12:40:00|17033.46|17033.46|17030.7|17030.7|17034.31|17034.31|17030.7|17030.7|0
1593089100000|2020-06-25 12:45:00|17030.67|17030.67|17040.22|17040.22|17040.27|17040.27|17021.56|17021.56|0
1593089400000|2020-06-25 12:50:00|17040.28|17040.28|17042.54|17042.54|17043.13|17043.13|17037.83|17037.83|0
1593089700000|2020-06-25 12:55:00|17042.45|17042.45|17044.12|17044.12|17044.22|17044.22|17037.57|17037.57|0
1593090000000|2020-06-25 13:00:00|17044.09|17044.09|17042.66|17042.66|17046.04|17046.04|17039.64|17039.64|0
1593090300000|2020-06-25 13:05:00|17042.61|17042.61|17053.06|17053.06|17053.98|17053.98|17040.29|17040.29|0
1593090600000|2020-06-25 13:10:00|17053.16|17053.16|17082.74|17082.74|17082.85|17082.85|17052.72|17052.72|0
1593090900000|2020-06-25 13:15:00|17082.67|17082.67|17087.54|17087.54|17091.75|17091.75|17082.07|17082.07|0
1593091200000|2020-06-25 13:20:00|17087.58|17087.58|17084.05|17084.05|17088.32|17088.32|17080.57|17080.57|0
1593091500000|2020-06-25 13:25:00|17084.31|17084.31|17080.09|17080.09|17084.39|17084.39|17076.79|17076.79|0
1593091800000|2020-06-25 13:30:00|17080|17080|17063.31|17063.31|17080|17080|17061.39|17061.39|0
1593092100000|2020-06-25 13:35:00|17063.22|17063.22|17078.55|17078.55|17079.03|17079.03|17063.14|17063.14|0
1593092400000|2020-06-25 13:40:00|17078.37|17078.37|17042.87|17042.87|17078.37|17078.37|17040.2|17040.2|0
1593092700000|2020-06-25 13:45:00|17043.16|17043.16|17036.83|17036.83|17050.71|17050.71|17036.83|17036.83|0
1593093000000|2020-06-25 13:50:00|17036.47|17036.47|17065.4|17065.4|17065.88|17065.88|17034.41|17034.41|0
1593093300000|2020-06-25 13:55:00|17065.36|17065.36|17059.58|17059.58|17065.5|17065.5|17058.78|17058.78|0
1593093600000|2020-06-25 14:00:00|17059.22|17059.22|17077.39|17077.39|17078.77|17078.77|17054.19|17054.19|0
1593093900000|2020-06-25 14:05:00|17077.45|17077.45|17076.61|17076.61|17080.31|17080.31|17073.4|17073.4|0
1593094200000|2020-06-25 14:10:00|17076.65|17076.65|17110.91|17110.91|17110.91|17110.91|17076.65|17076.65|0
1593094500000|2020-06-25 14:15:00|17110.83|17110.83|17105.35|17105.35|17112.4|17112.4|17103.89|17103.89|0
1593094800000|2020-06-25 14:20:00|17105.4|17105.4|17123.85|17123.85|17124.72|17124.72|17105.22|17105.22|0
1593095100000|2020-06-25 14:25:00|17123.9|17123.9|17135.09|17135.09|17136.56|17136.56|17121.78|17121.78|0
1593095400000|2020-06-25 14:30:00|17134.94|17134.94|17111.71|17111.71|17137.05|17137.05|17111.71|17111.71|0
1593095700000|2020-06-25 14:35:00|17111.54|17111.54|17103.89|17103.89|17114.31|17114.31|17103.89|17103.89|0
1593096000000|2020-06-25 14:40:00|17103.79|17103.79|17093.19|17093.19|17106.05|17106.05|17092.56|17092.56|0
1593096300000|2020-06-25 14:45:00|17093.26|17093.26|17095.92|17095.92|17104.64|17104.64|17093.1|17093.1|0
1593096600000|2020-06-25 14:50:00|17095.84|17095.84|17088.56|17088.56|17096.04|17096.04|17087.56|17087.56|0
1593096900000|2020-06-25 14:55:00|17088.48|17088.48|17096.29|17096.29|17096.49|17096.49|17086.89|17086.89|0
1593097200000|2020-06-25 15:00:00|17096.44|17096.44|17097.52|17097.52|17104.78|17104.78|17093.3|17093.3|0
1593097500000|2020-06-25 15:05:00|17097.46|17097.46|17085.54|17085.54|17097.46|17097.46|17085.3|17085.3|0
1593097800000|2020-06-25 15:10:00|17085.47|17085.47|17095.63|17095.63|17098.11|17098.11|17082.41|17082.41|0
1593098100000|2020-06-25 15:15:00|17095.74|17095.74|17109.18|17109.18|17109.18|17109.18|17094.17|17094.17|0
1593098400000|2020-06-25 15:20:00|17109.17|17109.17|17107.73|17107.73|17111.04|17111.04|17105.06|17105.06|0
1593098700000|2020-06-25 15:25:00|17107.76|17107.76|17120.51|17120.51|17120.51|17120.51|17105.94|17105.94|0
1593155700000|2020-06-26 07:15:00|17165.38|17165.38|17175.91|17175.91|17178.32|17178.32|17154.09|17154.09|0
1593156000000|2020-06-26 07:20:00|17175.63|17175.63|17159.97|17159.97|17175.63|17175.63|17153.83|17153.83|0
1593156300000|2020-06-26 07:25:00|17159.75|17159.75|17175.2|17175.2|17175.81|17175.81|17159.43|17159.43|0
1593156600000|2020-06-26 07:30:00|17175.31|17175.31|17190.04|17190.04|17190.04|17190.04|17175.11|17175.11|0
1593156900000|2020-06-26 07:35:00|17190.29|17190.29|17204.92|17204.92|17204.92|17204.92|17190.29|17190.29|0
1593157200000|2020-06-26 07:40:00|17205.15|17205.15|17225.46|17225.46|17225.46|17225.46|17204.31|17204.31|0
1593157500000|2020-06-26 07:45:00|17225.33|17225.33|17234.14|17234.14|17234.28|17234.28|17223|17223|0
1593157800000|2020-06-26 07:50:00|17234.13|17234.13|17224.76|17224.76|17237.29|17237.29|17224.75|17224.75|0
1593158100000|2020-06-26 07:55:00|17224.83|17224.83|17224.72|17224.72|17227.56|17227.56|17221.54|17221.54|0
1593158400000|2020-06-26 08:00:00|17224.87|17224.87|17193.54|17193.54|17227.47|17227.47|17193.32|17193.32|0
1593158700000|2020-06-26 08:05:00|17193.71|17193.71|17174.46|17174.46|17193.71|17193.71|17174.46|17174.46|0
1593159000000|2020-06-26 08:10:00|17174.49|17174.49|17185.55|17185.55|17187.15|17187.15|17172.76|17172.76|0
1593159300000|2020-06-26 08:15:00|17185.58|17185.58|17197.19|17197.19|17199.66|17199.66|17181.08|17181.08|0
1593159600000|2020-06-26 08:20:00|17197.07|17197.07|17199.51|17199.51|17205.44|17205.44|17194.99|17194.99|0
1593159900000|2020-06-26 08:25:00|17199.74|17199.74|17202.3|17202.3|17202.72|17202.72|17192.02|17192.02|0
1593160200000|2020-06-26 08:30:00|17202.33|17202.33|17205.66|17205.66|17207.53|17207.53|17202|17202|0
1593160500000|2020-06-26 08:35:00|17205.76|17205.76|17226.28|17226.28|17226.55|17226.55|17205.76|17205.76|0
1593160800000|2020-06-26 08:40:00|17226.31|17226.31|17233.16|17233.16|17235.36|17235.36|17225.12|17225.12|0
1593161100000|2020-06-26 08:45:00|17233.29|17233.29|17244.87|17244.87|17248.75|17248.75|17233.29|17233.29|0
1593161400000|2020-06-26 08:50:00|17244.96|17244.96|17245.03|17245.03|17246.64|17246.64|17240.21|17240.21|0
1593161700000|2020-06-26 08:55:00|17245.1|17245.1|17252.96|17252.96|17257.64|17257.64|17243.85|17243.85|0
1593162000000|2020-06-26 09:00:00|17253.09|17253.09|17250.65|17250.65|17258.94|17258.94|17250.61|17250.61|0
1593162300000|2020-06-26 09:05:00|17250.44|17250.44|17245.77|17245.77|17251.43|17251.43|17245.05|17245.05|0
1593162600000|2020-06-26 09:10:00|17246|17246|17257.12|17257.12|17262.65|17262.65|17246|17246|0
1593162900000|2020-06-26 09:15:00|17257.03|17257.03|17258.78|17258.78|17259.45|17259.45|17254.69|17254.69|0
1593163200000|2020-06-26 09:20:00|17258.61|17258.61|17268.81|17268.81|17271.86|17271.86|17258.17|17258.17|0
1593163500000|2020-06-26 09:25:00|17268.86|17268.86|17275.98|17275.98|17276.25|17276.25|17266.69|17266.69|0
1593163800000|2020-06-26 09:30:00|17276.01|17276.01|17295.72|17295.72|17295.72|17295.72|17276.01|17276.01|0
1593164100000|2020-06-26 09:35:00|17295.57|17295.57|17291.77|17291.77|17297.48|17297.48|17291.73|17291.73|0
1593164400000|2020-06-26 09:40:00|17291.74|17291.74|17291.11|17291.11|17292.48|17292.48|17287.51|17287.51|0
1593164700000|2020-06-26 09:45:00|17291.31|17291.31|17282.85|17282.85|17291.52|17291.52|17282.85|17282.85|0
1593165000000|2020-06-26 09:50:00|17282.95|17282.95|17284.43|17284.43|17284.43|17284.43|17277.49|17277.49|0
1593165300000|2020-06-26 09:55:00|17284.28|17284.28|17284.63|17284.63|17285.33|17285.33|17281.69|17281.69|0
1593165600000|2020-06-26 10:00:00|17284.54|17284.54|17293.13|17293.13|17294.04|17294.04|17284.54|17284.54|0
1593165900000|2020-06-26 10:05:00|17293.05|17293.05|17301.56|17301.56|17303.28|17303.28|17292.78|17292.78|0
1593166200000|2020-06-26 10:10:00|17301.62|17301.62|17297.2|17297.2|17302.99|17302.99|17296.88|17296.88|0
1593166500000|2020-06-26 10:15:00|17297.06|17297.06|17294.43|17294.43|17297.64|17297.64|17294.43|17294.43|0
1593166800000|2020-06-26 10:20:00|17294.34|17294.34|17278.85|17278.85|17294.6|17294.6|17277.58|17277.58|0
1593167100000|2020-06-26 10:25:00|17278.82|17278.82|17282.72|17282.72|17282.73|17282.73|17278.42|17278.42|0
1593167400000|2020-06-26 10:30:00|17282.77|17282.77|17286.23|17286.23|17286.27|17286.27|17280.99|17280.99|0
1593167700000|2020-06-26 10:35:00|17286.31|17286.31|17297.24|17297.24|17297.43|17297.43|17286.31|17286.31|0
1593168000000|2020-06-26 10:40:00|17297.38|17297.38|17300.87|17300.87|17301.28|17301.28|17295.29|17295.29|0
1593168300000|2020-06-26 10:45:00|17300.93|17300.93|17299.48|17299.48|17301.21|17301.21|17297.41|17297.41|0
1593168600000|2020-06-26 10:50:00|17299.42|17299.42|17312.9|17312.9|17313.58|17313.58|17299.41|17299.41|0
1593168900000|2020-06-26 10:55:00|17312.86|17312.86|17327.34|17327.34|17327.34|17327.34|17312.22|17312.22|0
1593169200000|2020-06-26 11:00:00|17328.57|17328.57|17326.49|17326.49|17330|17330|17322.7|17322.7|0
1593169500000|2020-06-26 11:05:00|17326.53|17326.53|17334.22|17334.22|17336.5|17336.5|17326.13|17326.13|0
1593169800000|2020-06-26 11:10:00|17334.11|17334.11|17325.58|17325.58|17334.47|17334.47|17325.53|17325.53|0
1593170100000|2020-06-26 11:15:00|17325.46|17325.46|17320.96|17320.96|17325.46|17325.46|17320.73|17320.73|0
1593170400000|2020-06-26 11:20:00|17321.01|17321.01|17319.43|17319.43|17322.29|17322.29|17319.36|17319.36|0
1593170700000|2020-06-26 11:25:00|17319.4|17319.4|17310.87|17310.87|17319.78|17319.78|17310.67|17310.67|0
1593171000000|2020-06-26 11:30:00|17310.71|17310.71|17300.65|17300.65|17310.8|17310.8|17300.52|17300.52|0
1593171300000|2020-06-26 11:35:00|17300.64|17300.64|17301.43|17301.43|17302.48|17302.48|17299.89|17299.89|0
1593171600000|2020-06-26 11:40:00|17301.54|17301.54|17300.95|17300.95|17304.84|17304.84|17300.89|17300.89|0
1593171900000|2020-06-26 11:45:00|17300.94|17300.94|17294.44|17294.44|17301.29|17301.29|17294.44|17294.44|0
1593172200000|2020-06-26 11:50:00|17294.5|17294.5|17286.81|17286.81|17295.12|17295.12|17286.76|17286.76|0
1593172500000|2020-06-26 11:55:00|17286.91|17286.91|17271.18|17271.18|17286.91|17286.91|17270.79|17270.79|0
1593172800000|2020-06-26 12:00:00|17271.22|17271.22|17268.08|17268.08|17271.61|17271.61|17267.07|17267.07|0
1593173100000|2020-06-26 12:05:00|17268.03|17268.03|17241.88|17241.88|17268.91|17268.91|17241.78|17241.78|0
1593173400000|2020-06-26 12:10:00|17241.97|17241.97|17220.79|17220.79|17242.25|17242.25|17219.96|17219.96|0
1593173700000|2020-06-26 12:15:00|17220.81|17220.81|17223.1|17223.1|17226.01|17226.01|17219.65|17219.65|0
1593174000000|2020-06-26 12:20:00|17223.12|17223.12|17222.62|17222.62|17223.48|17223.48|17220.22|17220.22|0
1593174300000|2020-06-26 12:25:00|17222.8|17222.8|17234.73|17234.73|17234.73|17234.73|17222.11|17222.11|0
1593174600000|2020-06-26 12:30:00|17234.76|17234.76|17245.19|17245.19|17248.78|17248.78|17234.76|17234.76|0
1593174900000|2020-06-26 12:35:00|17244.94|17244.94|17234.75|17234.75|17245.16|17245.16|17234.72|17234.72|0
1593175200000|2020-06-26 12:40:00|17234.83|17234.83|17231.65|17231.65|17236.13|17236.13|17231.65|17231.65|0
1593175500000|2020-06-26 12:45:00|17231.59|17231.59|17232.34|17232.34|17232.87|17232.87|17230.4|17230.4|0
1593175800000|2020-06-26 12:50:00|17232.26|17232.26|17227.61|17227.61|17237.71|17237.71|17227.51|17227.51|0
1593176100000|2020-06-26 12:55:00|17227.4|17227.4|17210.19|17210.19|17227.57|17227.57|17208.23|17208.23|0
1593176400000|2020-06-26 13:00:00|17210.34|17210.34|17216.76|17216.76|17216.76|17216.76|17205.07|17205.07|0
1593176700000|2020-06-26 13:05:00|17216.78|17216.78|17225.75|17225.75|17226.25|17226.25|17216.78|17216.78|0
1593177000000|2020-06-26 13:10:00|17225.79|17225.79|17229.98|17229.98|17230.45|17230.45|17225.38|17225.38|0
1593177300000|2020-06-26 13:15:00|17229.97|17229.97|17228.73|17228.73|17230.2|17230.2|17226.48|17226.48|0
1593177600000|2020-06-26 13:20:00|17228.68|17228.68|17229.36|17229.36|17230.71|17230.71|17228.12|17228.12|0
1593177900000|2020-06-26 13:25:00|17229.25|17229.25|17230.51|17230.51|17231.18|17231.18|17226|17226|0
1593178200000|2020-06-26 13:30:00|17230.48|17230.48|17226.41|17226.41|17234.9|17234.9|17223.13|17223.13|0
1593178500000|2020-06-26 13:35:00|17226.61|17226.61|17223.73|17223.73|17229.83|17229.83|17221.98|17221.98|0
1593178800000|2020-06-26 13:40:00|17223.66|17223.66|17203.94|17203.94|17225.02|17225.02|17203.61|17203.61|0
1593179100000|2020-06-26 13:45:00|17203.83|17203.83|17204.7|17204.7|17207.49|17207.49|17200.7|17200.7|0
1593179400000|2020-06-26 13:50:00|17204.69|17204.69|17203.87|17203.87|17204.69|17204.69|17192.28|17192.28|0
1593179700000|2020-06-26 13:55:00|17203.82|17203.82|17198.7|17198.7|17205.06|17205.06|17191.17|17191.17|0
1593180000000|2020-06-26 14:00:00|17198.68|17198.68|17172.9|17172.9|17199.35|17199.35|17172.72|17172.72|0
1593180300000|2020-06-26 14:05:00|17172.96|17172.96|17177.03|17177.03|17178.97|17178.97|17171.69|17171.69|0
1593180600000|2020-06-26 14:10:00|17177.07|17177.07|17162.66|17162.66|17177.23|17177.23|17162.3|17162.3|0
1593180900000|2020-06-26 14:15:00|17162.61|17162.61|17147.01|17147.01|17162.61|17162.61|17146.97|17146.97|0
1593181200000|2020-06-26 14:20:00|17146.92|17146.92|17122.28|17122.28|17147.29|17147.29|17120.26|17120.26|0
1593181500000|2020-06-26 14:25:00|17122.34|17122.34|17125.56|17125.56|17129.75|17129.75|17119.56|17119.56|0
1593181800000|2020-06-26 14:30:00|17125.9|17125.9|17119.3|17119.3|17136.96|17136.96|17119.24|17119.24|0
1593182100000|2020-06-26 14:35:00|17119.24|17119.24|17095.78|17095.78|17119.24|17119.24|17095.75|17095.75|0
1593182400000|2020-06-26 14:40:00|17095.76|17095.76|17105.76|17105.76|17106.03|17106.03|17092.86|17092.86|0
1593182700000|2020-06-26 14:45:00|17105.81|17105.81|17109.99|17109.99|17114.46|17114.46|17105.81|17105.81|0
1593183000000|2020-06-26 14:50:00|17110.09|17110.09|17097.88|17097.88|17110.42|17110.42|17097.65|17097.65|0
1593183300000|2020-06-26 14:55:00|17097.91|17097.91|17097.79|17097.79|17100.19|17100.19|17094.22|17094.22|0
1593183600000|2020-06-26 15:00:00|17097.87|17097.87|17104.86|17104.86|17105.42|17105.42|17097.81|17097.81|0
1593183900000|2020-06-26 15:05:00|17104.91|17104.91|17106.48|17106.48|17110.15|17110.15|17102.18|17102.18|0
1593184200000|2020-06-26 15:10:00|17106.44|17106.44|17102.65|17102.65|17106.44|17106.44|17098.24|17098.24|0
1593184500000|2020-06-26 15:15:00|17102.72|17102.72|17106.47|17106.47|17106.61|17106.61|17097.52|17097.52|0
1593184800000|2020-06-26 15:20:00|17106.63|17106.63|17116.61|17116.61|17116.61|17116.61|17105.76|17105.76|0
1593185100000|2020-06-26 15:25:00|17116.58|17116.58|17117.39|17117.39|17117.39|17117.39|17110.04|17110.04|0
1593414900000|2020-06-29 07:15:00|17128.06|17128.06|17130.57|17130.57|17138.7|17138.7|17127.81|17127.81|0
1593415200000|2020-06-29 07:20:00|17129.91|17129.91|17154.52|17154.52|17159.37|17159.37|17129.52|17129.52|0
1593415500000|2020-06-29 07:25:00|17154.4|17154.4|17141.83|17141.83|17159.53|17159.53|17141.83|17141.83|0
1593415800000|2020-06-29 07:30:00|17141.7|17141.7|17123.9|17123.9|17141.7|17141.7|17120.68|17120.68|0
1593416100000|2020-06-29 07:35:00|17123.97|17123.97|17134.71|17134.71|17139.15|17139.15|17123.04|17123.04|0
1593416400000|2020-06-29 07:40:00|17134.32|17134.32|17109.48|17109.48|17134.4|17134.4|17109.48|17109.48|0
1593416700000|2020-06-29 07:45:00|17109.67|17109.67|17072.1|17072.1|17110.4|17110.4|17071.67|17071.67|0
1593417000000|2020-06-29 07:50:00|17072.19|17072.19|17075.06|17075.06|17075.34|17075.34|17059.87|17059.87|0
1593417300000|2020-06-29 07:55:00|17075.19|17075.19|17079.47|17079.47|17082.37|17082.37|17074.83|17074.83|0
1593417600000|2020-06-29 08:00:00|17079.82|17079.82|17049.44|17049.44|17079.82|17079.82|17048.93|17048.93|0
1593417900000|2020-06-29 08:05:00|17049.49|17049.49|17027.56|17027.56|17050.68|17050.68|17026.44|17026.44|0
1593418200000|2020-06-29 08:10:00|17027.68|17027.68|16981.37|16981.37|17029.73|17029.73|16980.58|16980.58|0
1593418500000|2020-06-29 08:15:00|16981.52|16981.52|16990.18|16990.18|16991.99|16991.99|16978.8|16978.8|0
1593418800000|2020-06-29 08:20:00|16990.1|16990.1|17001.03|17001.03|17001.77|17001.77|16988.4|16988.4|0
1593419100000|2020-06-29 08:25:00|17001.07|17001.07|17014.44|17014.44|17014.74|17014.74|17001.01|17001.01|0
1593419400000|2020-06-29 08:30:00|17014.48|17014.48|17011.14|17011.14|17014.65|17014.65|17009.04|17009.04|0
1593419700000|2020-06-29 08:35:00|17011.06|17011.06|17020.27|17020.27|17021.54|17021.54|17008.24|17008.24|0
1593420000000|2020-06-29 08:40:00|17020.16|17020.16|17038.89|17038.89|17039.04|17039.04|17019.1|17019.1|0
1593420300000|2020-06-29 08:45:00|17039.01|17039.01|17048.08|17048.08|17050.33|17050.33|17038.97|17038.97|0
1593420600000|2020-06-29 08:50:00|17048.37|17048.37|17052.09|17052.09|17053.99|17053.99|17048.37|17048.37|0
1593420900000|2020-06-29 08:55:00|17052.01|17052.01|17068.47|17068.47|17068.62|17068.62|17049.7|17049.7|0
1593421200000|2020-06-29 09:00:00|17068.55|17068.55|17060.81|17060.81|17069.84|17069.84|17060.81|17060.81|0
1593421500000|2020-06-29 09:05:00|17060.77|17060.77|17042.59|17042.59|17063.13|17063.13|17042.26|17042.26|0
1593421800000|2020-06-29 09:10:00|17042.62|17042.62|17054.94|17054.94|17057.52|17057.52|17042.48|17042.48|0
1593422100000|2020-06-29 09:15:00|17055.03|17055.03|17066.52|17066.52|17068.74|17068.74|17055.01|17055.01|0
1593422400000|2020-06-29 09:20:00|17066.45|17066.45|17075.29|17075.29|17076.3|17076.3|17066.15|17066.15|0
1593422700000|2020-06-29 09:25:00|17075.27|17075.27|17066.44|17066.44|17075.45|17075.45|17065.92|17065.92|0
1593423000000|2020-06-29 09:30:00|17066.47|17066.47|17071.83|17071.83|17072.01|17072.01|17051.29|17051.29|0
1593423300000|2020-06-29 09:35:00|17071.86|17071.86|17078.17|17078.17|17078.17|17078.17|17069.57|17069.57|0
1593423600000|2020-06-29 09:40:00|17078.25|17078.25|17095.54|17095.54|17099.82|17099.82|17078.25|17078.25|0
1593423900000|2020-06-29 09:45:00|17095.74|17095.74|17073.65|17073.65|17096.33|17096.33|17073.5|17073.5|0
1593424200000|2020-06-29 09:50:00|17073.68|17073.68|17077.01|17077.01|17077.11|17077.11|17073.5|17073.5|0
1593424500000|2020-06-29 09:55:00|17076.95|17076.95|17078.2|17078.2|17081.4|17081.4|17076.71|17076.71|0
1593424800000|2020-06-29 10:00:00|17078.17|17078.17|17042.32|17042.32|17082.99|17082.99|17041.72|17041.72|0
1593425100000|2020-06-29 10:05:00|17042.4|17042.4|17057.63|17057.63|17057.69|17057.69|17042.36|17042.36|0
1593425400000|2020-06-29 10:10:00|17057.71|17057.71|17060.94|17060.94|17064.79|17064.79|17057.71|17057.71|0
1593425700000|2020-06-29 10:15:00|17061.09|17061.09|17062.86|17062.86|17063.84|17063.84|17059.82|17059.82|0
1593426000000|2020-06-29 10:20:00|17062.92|17062.92|17071.61|17071.61|17073.23|17073.23|17062.38|17062.38|0
1593426300000|2020-06-29 10:25:00|17071.59|17071.59|17084.66|17084.66|17085.47|17085.47|17071.59|17071.59|0
1593426600000|2020-06-29 10:30:00|17084.76|17084.76|17081.92|17081.92|17085.82|17085.82|17081.75|17081.75|0
1593426900000|2020-06-29 10:35:00|17081.76|17081.76|17054.25|17054.25|17082.08|17082.08|17053.6|17053.6|0
1593427200000|2020-06-29 10:40:00|17054.35|17054.35|17051.9|17051.9|17054.99|17054.99|17051.16|17051.16|0
1593427500000|2020-06-29 10:45:00|17051.99|17051.99|17065.87|17065.87|17066.08|17066.08|17050.69|17050.69|0
1593427800000|2020-06-29 10:50:00|17065.77|17065.77|17075.2|17075.2|17075.72|17075.72|17065.55|17065.55|0
1593428100000|2020-06-29 10:55:00|17075.17|17075.17|17088.19|17088.19|17088.87|17088.87|17074.62|17074.62|0
1593428400000|2020-06-29 11:00:00|17087.51|17087.51|17071.33|17071.33|17087.51|17087.51|17069.94|17069.94|0
1593428700000|2020-06-29 11:05:00|17071.28|17071.28|17073.12|17073.12|17073.8|17073.8|17069.21|17069.21|0
1593429000000|2020-06-29 11:10:00|17073.03|17073.03|17081.01|17081.01|17081.3|17081.3|17073.03|17073.03|0
1593429300000|2020-06-29 11:15:00|17081.13|17081.13|17073.67|17073.67|17082.86|17082.86|17073.41|17073.41|0
1593429600000|2020-06-29 11:20:00|17073.79|17073.79|17082.73|17082.73|17082.73|17082.73|17073.64|17073.64|0
1593429900000|2020-06-29 11:25:00|17082.71|17082.71|17109.59|17109.59|17109.72|17109.72|17081.96|17081.96|0
1593430200000|2020-06-29 11:30:00|17109.53|17109.53|17101.07|17101.07|17110.89|17110.89|17100.83|17100.83|0
1593430500000|2020-06-29 11:35:00|17101.11|17101.11|17094.94|17094.94|17101.34|17101.34|17094.94|17094.94|0
1593430800000|2020-06-29 11:40:00|17095.02|17095.02|17098.03|17098.03|17098.09|17098.09|17092.74|17092.74|0
1593431100000|2020-06-29 11:45:00|17097.78|17097.78|17102.16|17102.16|17102.24|17102.24|17097.73|17097.73|0
1593431400000|2020-06-29 11:50:00|17102.13|17102.13|17133.86|17133.86|17134.99|17134.99|17101.92|17101.92|0
1593431700000|2020-06-29 11:55:00|17133.8|17133.8|17133.1|17133.1|17134.33|17134.33|17128.12|17128.12|0
1593432000000|2020-06-29 12:00:00|17133.17|17133.17|17132.35|17132.35|17138.55|17138.55|17129.72|17129.72|0
1593432300000|2020-06-29 12:05:00|17132.43|17132.43|17138.33|17138.33|17140.95|17140.95|17132.43|17132.43|0
1593432600000|2020-06-29 12:10:00|17138.3|17138.3|17136.22|17136.22|17140.8|17140.8|17136.22|17136.22|0
1593432900000|2020-06-29 12:15:00|17136.17|17136.17|17136.94|17136.94|17138.81|17138.81|17135.09|17135.09|0
1593433200000|2020-06-29 12:20:00|17136.84|17136.84|17131.51|17131.51|17136.85|17136.85|17131.51|17131.51|0
1593433500000|2020-06-29 12:25:00|17131.55|17131.55|17131.62|17131.62|17135.84|17135.84|17129.56|17129.56|0
1593433800000|2020-06-29 12:30:00|17131.7|17131.7|17128.15|17128.15|17131.94|17131.94|17127.68|17127.68|0
1593434100000|2020-06-29 12:35:00|17128.08|17128.08|17107.18|17107.18|17128.51|17128.51|17107.06|17107.06|0
1593434400000|2020-06-29 12:40:00|17107.08|17107.08|17101.19|17101.19|17107.43|17107.43|17100.02|17100.02|0
1593434700000|2020-06-29 12:45:00|17101.2|17101.2|17114.6|17114.6|17115.96|17115.96|17101.2|17101.2|0
1593435000000|2020-06-29 12:50:00|17114.49|17114.49|17106.97|17106.97|17118.67|17118.67|17106.97|17106.97|0
1593435300000|2020-06-29 12:55:00|17106.93|17106.93|17096.82|17096.82|17106.93|17106.93|17091.81|17091.81|0
1593435600000|2020-06-29 13:00:00|17096.79|17096.79|17098.78|17098.78|17104.75|17104.75|17094.41|17094.41|0
1593435900000|2020-06-29 13:05:00|17098.81|17098.81|17092.03|17092.03|17099.49|17099.49|17091.31|17091.31|0
1593436200000|2020-06-29 13:10:00|17091.98|17091.98|17084.23|17084.23|17091.98|17091.98|17083.54|17083.54|0
1593436500000|2020-06-29 13:15:00|17084.06|17084.06|17089.85|17089.85|17089.85|17089.85|17083.84|17083.84|0
1593436800000|2020-06-29 13:20:00|17089.99|17089.99|17095.17|17095.17|17095.17|17095.17|17089.08|17089.08|0
1593437100000|2020-06-29 13:25:00|17095.24|17095.24|17102.64|17102.64|17104.5|17104.5|17095.16|17095.16|0
1593437400000|2020-06-29 13:30:00|17102.58|17102.58|17069.34|17069.34|17105.72|17105.72|17068.72|17068.72|0
1593437700000|2020-06-29 13:35:00|17069.23|17069.23|17051.78|17051.78|17069.33|17069.33|17051.73|17051.73|0
1593438000000|2020-06-29 13:40:00|17051.89|17051.89|17041.1|17041.1|17051.89|17051.89|17032.94|17032.94|0
1593438300000|2020-06-29 13:45:00|17041.05|17041.05|17042.37|17042.37|17042.49|17042.49|17032.2|17032.2|0
1593438600000|2020-06-29 13:50:00|17042.48|17042.48|17058.46|17058.46|17058.46|17058.46|17041|17041|0
1593438900000|2020-06-29 13:55:00|17058.36|17058.36|17068.04|17068.04|17068.34|17068.34|17058.36|17058.36|0
1593439200000|2020-06-29 14:00:00|17068.07|17068.07|17078.34|17078.34|17078.62|17078.62|17067.87|17067.87|0
1593439500000|2020-06-29 14:05:00|17078.29|17078.29|17102.18|17102.18|17102.97|17102.97|17078.29|17078.29|0
1593439800000|2020-06-29 14:10:00|17102.3|17102.3|17118.54|17118.54|17119.45|17119.45|17098.55|17098.55|0
1593440100000|2020-06-29 14:15:00|17118.5|17118.5|17125.72|17125.72|17126.94|17126.94|17118.15|17118.15|0
1593440400000|2020-06-29 14:20:00|17125.8|17125.8|17132.96|17132.96|17133.18|17133.18|17125.3|17125.3|0
1593440700000|2020-06-29 14:25:00|17132.98|17132.98|17135.6|17135.6|17139.44|17139.44|17132.42|17132.42|0
1593441000000|2020-06-29 14:30:00|17135.55|17135.55|17169.44|17169.44|17170.74|17170.74|17135.3|17135.3|0
1593441300000|2020-06-29 14:35:00|17169.47|17169.47|17204.33|17204.33|17206.52|17206.52|17169.38|17169.38|0
1593441600000|2020-06-29 14:40:00|17204.37|17204.37|17220.37|17220.37|17224.44|17224.44|17204.29|17204.29|0
1593441900000|2020-06-29 14:45:00|17220.43|17220.43|17225.45|17225.45|17227.61|17227.61|17220.39|17220.39|0
1593442200000|2020-06-29 14:50:00|17225.38|17225.38|17223.73|17223.73|17234.96|17234.96|17223.73|17223.73|0
1593442500000|2020-06-29 14:55:00|17223.41|17223.41|17222.4|17222.4|17228.27|17228.27|17219.97|17219.97|0
1593442800000|2020-06-29 15:00:00|17222.65|17222.65|17224.48|17224.48|17225.11|17225.11|17218.38|17218.38|0
1593443100000|2020-06-29 15:05:00|17224.39|17224.39|17218.93|17218.93|17224.48|17224.48|17215.71|17215.71|0
1593443400000|2020-06-29 15:10:00|17218.98|17218.98|17217.75|17217.75|17220.67|17220.67|17214.5|17214.5|0
1593443700000|2020-06-29 15:15:00|17217.7|17217.7|17213.33|17213.33|17221.58|17221.58|17208.02|17208.02|0
1593444000000|2020-06-29 15:20:00|17213.36|17213.36|17217.69|17217.69|17217.94|17217.94|17210.03|17210.03|0
1593444300000|2020-06-29 15:25:00|17217.65|17217.65|17235.05|17235.05|17237.34|17237.34|17217.44|17217.44|0
1593501300000|2020-06-30 07:15:00|17162.18|17162.18|17197.83|17197.83|17199.19|17199.19|17162.18|17162.18|0
1593501600000|2020-06-30 07:20:00|17197.96|17197.96|17197.78|17197.78|17199.49|17199.49|17170.83|17170.83|0
1593501900000|2020-06-30 07:25:00|17197.27|17197.27|17168.72|17168.72|17197.27|17197.27|17167.18|17167.18|0
1593502200000|2020-06-30 07:30:00|17168.75|17168.75|17163.59|17163.59|17176.21|17176.21|17157.19|17157.19|0
1593502500000|2020-06-30 07:35:00|17163.64|17163.64|17192.35|17192.35|17192.35|17192.35|17156.83|17156.83|0
1593502800000|2020-06-30 07:40:00|17192.31|17192.31|17190.65|17190.65|17197.82|17197.82|17190.65|17190.65|0
1593503100000|2020-06-30 07:45:00|17190.61|17190.61|17192.19|17192.19|17192.36|17192.36|17180.79|17180.79|0
1593503400000|2020-06-30 07:50:00|17192.45|17192.45|17200.81|17200.81|17200.81|17200.81|17189.73|17189.73|0
1593503700000|2020-06-30 07:55:00|17200.92|17200.92|17205.27|17205.27|17211.66|17211.66|17200.56|17200.56|0
1593504000000|2020-06-30 08:00:00|17205.6|17205.6|17205.84|17205.84|17210.93|17210.93|17204.77|17204.77|0
1593504300000|2020-06-30 08:05:00|17205.78|17205.78|17187.52|17187.52|17205.9|17205.9|17181.4|17181.4|0
1593504600000|2020-06-30 08:10:00|17187.57|17187.57|17169.93|17169.93|17188|17188|17166.08|17166.08|0
1593504900000|2020-06-30 08:15:00|17169.88|17169.88|17167.74|17167.74|17170.02|17170.02|17162.51|17162.51|0
1593505200000|2020-06-30 08:20:00|17167.89|17167.89|17151.14|17151.14|17168.15|17168.15|17149.2|17149.2|0
1593505500000|2020-06-30 08:25:00|17151.2|17151.2|17172.48|17172.48|17172.6|17172.6|17151.16|17151.16|0
1593505800000|2020-06-30 08:30:00|17172.53|17172.53|17163.15|17163.15|17173.92|17173.92|17163.15|17163.15|0
1593506100000|2020-06-30 08:35:00|17163.03|17163.03|17154.11|17154.11|17169.9|17169.9|17153.91|17153.91|0
1593506400000|2020-06-30 08:40:00|17154.37|17154.37|17139.54|17139.54|17154.45|17154.45|17139.4|17139.4|0
1593506700000|2020-06-30 08:45:00|17139.85|17139.85|17138.88|17138.88|17139.93|17139.93|17131.83|17131.83|0
1593507000000|2020-06-30 08:50:00|17138.81|17138.81|17136|17136|17139.06|17139.06|17129.15|17129.15|0
1593507300000|2020-06-30 08:55:00|17136.12|17136.12|17139.07|17139.07|17142.09|17142.09|17135.58|17135.58|0
1593507600000|2020-06-30 09:00:00|17139.12|17139.12|17134.1|17134.1|17144.28|17144.28|17134.1|17134.1|0
1593507900000|2020-06-30 09:05:00|17133.97|17133.97|17138.6|17138.6|17138.83|17138.83|17130.76|17130.76|0
1593508200000|2020-06-30 09:10:00|17138.64|17138.64|17137.16|17137.16|17143.47|17143.47|17137.16|17137.16|0
1593508500000|2020-06-30 09:15:00|17137.23|17137.23|17151.45|17151.45|17156.2|17156.2|17137.23|17137.23|0
1593508800000|2020-06-30 09:20:00|17151.31|17151.31|17161.28|17161.28|17161.43|17161.43|17146.26|17146.26|0
1593509100000|2020-06-30 09:25:00|17161.45|17161.45|17172.36|17172.36|17172.52|17172.52|17161.4|17161.4|0
1593509400000|2020-06-30 09:30:00|17172.35|17172.35|17188.53|17188.53|17188.81|17188.81|17172.07|17172.07|0
1593509700000|2020-06-30 09:35:00|17188.59|17188.59|17195.43|17195.43|17196.94|17196.94|17188.59|17188.59|0
1593510000000|2020-06-30 09:40:00|17195.31|17195.31|17193.28|17193.28|17198.44|17198.44|17192.71|17192.71|0
1593510300000|2020-06-30 09:45:00|17193.21|17193.21|17186.86|17186.86|17195.65|17195.65|17186.86|17186.86|0
1593510600000|2020-06-30 09:50:00|17186.84|17186.84|17191.96|17191.96|17191.96|17191.96|17186.2|17186.2|0
1593510900000|2020-06-30 09:55:00|17192.01|17192.01|17205.8|17205.8|17206.76|17206.76|17192.01|17192.01|0
1593511200000|2020-06-30 10:00:00|17205.74|17205.74|17213.99|17213.99|17215.12|17215.12|17205.51|17205.51|0
1593511500000|2020-06-30 10:05:00|17213.75|17213.75|17214.4|17214.4|17216.93|17216.93|17213.21|17213.21|0
1593511800000|2020-06-30 10:10:00|17214.81|17214.81|17214.52|17214.52|17216.5|17216.5|17209.49|17209.49|0
1593512100000|2020-06-30 10:15:00|17214.68|17214.68|17213.79|17213.79|17215|17215|17211.14|17211.14|0
1593512400000|2020-06-30 10:20:00|17213.94|17213.94|17198.05|17198.05|17213.94|17213.94|17197.83|17197.83|0
1593512700000|2020-06-30 10:25:00|17198.03|17198.03|17210.9|17210.9|17213.19|17213.19|17197.76|17197.76|0
1593513000000|2020-06-30 10:30:00|17211.27|17211.27|17216.52|17216.52|17216.52|17216.52|17208.18|17208.18|0
1593513300000|2020-06-30 10:35:00|17216.58|17216.58|17217.53|17217.53|17219.01|17219.01|17215.01|17215.01|0
1593513600000|2020-06-30 10:40:00|17217.57|17217.57|17222.04|17222.04|17222.04|17222.04|17217.4|17217.4|0
1593513900000|2020-06-30 10:45:00|17221.93|17221.93|17211.81|17211.81|17223.61|17223.61|17211.49|17211.49|0
1593514200000|2020-06-30 10:50:00|17211.74|17211.74|17213.26|17213.26|17213.93|17213.93|17211.33|17211.33|0
1593514500000|2020-06-30 10:55:00|17213.23|17213.23|17216.97|17216.97|17221.62|17221.62|17211.37|17211.37|0
1593514800000|2020-06-30 11:00:00|17216.9|17216.9|17196.78|17196.78|17217.2|17217.2|17196.78|17196.78|0
1593515100000|2020-06-30 11:05:00|17196.68|17196.68|17195.96|17195.96|17198.79|17198.79|17192.74|17192.74|0
1593515400000|2020-06-30 11:10:00|17195.97|17195.97|17203.82|17203.82|17204.52|17204.52|17193.82|17193.82|0
1593515700000|2020-06-30 11:15:00|17203.86|17203.86|17202.42|17202.42|17205.21|17205.21|17201.32|17201.32|0
1593516000000|2020-06-30 11:20:00|17202.27|17202.27|17196.41|17196.41|17202.43|17202.43|17196.38|17196.38|0
1593516300000|2020-06-30 11:25:00|17196.32|17196.32|17196.61|17196.61|17199.71|17199.71|17194.63|17194.63|0
1593516600000|2020-06-30 11:30:00|17196.47|17196.47|17211.56|17211.56|17211.59|17211.59|17196.4|17196.4|0
1593516900000|2020-06-30 11:35:00|17211.89|17211.89|17226.6|17226.6|17228.83|17228.83|17211.64|17211.64|0
1593517200000|2020-06-30 11:40:00|17226.63|17226.63|17212.63|17212.63|17226.63|17226.63|17212.11|17212.11|0
1593517500000|2020-06-30 11:45:00|17212.68|17212.68|17208.76|17208.76|17213.72|17213.72|17208.74|17208.74|0
1593517800000|2020-06-30 11:50:00|17208.82|17208.82|17199.65|17199.65|17208.95|17208.95|17199.46|17199.46|0
1593518100000|2020-06-30 11:55:00|17199.76|17199.76|17185.13|17185.13|17200.08|17200.08|17184.72|17184.72|0
1593518400000|2020-06-30 12:00:00|17185.21|17185.21|17178.83|17178.83|17185.21|17185.21|17177.44|17177.44|0
1593518700000|2020-06-30 12:05:00|17178.85|17178.85|17176.11|17176.11|17178.85|17178.85|17173.96|17173.96|0
1593519000000|2020-06-30 12:10:00|17176.01|17176.01|17171.4|17171.4|17177.05|17177.05|17170.3|17170.3|0
1593519300000|2020-06-30 12:15:00|17171.47|17171.47|17172.27|17172.27|17173.04|17173.04|17171.32|17171.32|0
1593519600000|2020-06-30 12:20:00|17172.2|17172.2|17169.47|17169.47|17172.77|17172.77|17169.19|17169.19|0
1593519900000|2020-06-30 12:25:00|17169.57|17169.57|17155.51|17155.51|17169.74|17169.74|17155.51|17155.51|0
1593520200000|2020-06-30 12:30:00|17155.34|17155.34|17132.56|17132.56|17155.34|17155.34|17132.32|17132.32|0
1593520500000|2020-06-30 12:35:00|17132.53|17132.53|17132.43|17132.43|17132.54|17132.54|17129.02|17129.02|0
1593520800000|2020-06-30 12:40:00|17132.51|17132.51|17138.88|17138.88|17141.05|17141.05|17132.48|17132.48|0
1593521100000|2020-06-30 12:45:00|17138.83|17138.83|17140.95|17140.95|17141.92|17141.92|17138.83|17138.83|0
1593521400000|2020-06-30 12:50:00|17140.7|17140.7|17125.63|17125.63|17140.7|17140.7|17125.62|17125.62|0
1593521700000|2020-06-30 12:55:00|17125.52|17125.52|17125.07|17125.07|17127.75|17127.75|17121.48|17121.48|0
1593522000000|2020-06-30 13:00:00|17125.11|17125.11|17124.74|17124.74|17128.86|17128.86|17122.75|17122.75|0
1593522300000|2020-06-30 13:05:00|17124.68|17124.68|17119.59|17119.59|17124.68|17124.68|17118.15|17118.15|0
1593522600000|2020-06-30 13:10:00|17119.63|17119.63|17102.58|17102.58|17120.16|17120.16|17102.45|17102.45|0
1593522900000|2020-06-30 13:15:00|17102.55|17102.55|17091.17|17091.17|17103.3|17103.3|17091.11|17091.11|0
1593523200000|2020-06-30 13:20:00|17091.22|17091.22|17103.11|17103.11|17103.26|17103.26|17089.3|17089.3|0
1593523500000|2020-06-30 13:25:00|17103.24|17103.24|17106.62|17106.62|17108.09|17108.09|17103.24|17103.24|0
1593523800000|2020-06-30 13:30:00|17106.49|17106.49|17091.35|17091.35|17106.49|17106.49|17090.49|17090.49|0
1593524100000|2020-06-30 13:35:00|17091.31|17091.31|17093.86|17093.86|17103.36|17103.36|17091.23|17091.23|0
1593524400000|2020-06-30 13:40:00|17093.92|17093.92|17069.84|17069.84|17093.92|17093.92|17069.21|17069.21|0
1593524700000|2020-06-30 13:45:00|17069.75|17069.75|17067.51|17067.51|17081.72|17081.72|17066.98|17066.98|0
1593525000000|2020-06-30 13:50:00|17067.63|17067.63|17054.86|17054.86|17068.01|17068.01|17054.48|17054.48|0
1593525300000|2020-06-30 13:55:00|17054.99|17054.99|17054.34|17054.34|17056.6|17056.6|17052.56|17052.56|0
1593525600000|2020-06-30 14:00:00|17054.44|17054.44|17060.63|17060.63|17070.19|17070.19|17054.44|17054.44|0
1593525900000|2020-06-30 14:05:00|17060.57|17060.57|17073.47|17073.47|17074.37|17074.37|17056.44|17056.44|0
1593526200000|2020-06-30 14:10:00|17073.76|17073.76|17064.89|17064.89|17075.83|17075.83|17064.25|17064.25|0
1593526500000|2020-06-30 14:15:00|17064.93|17064.93|17058.65|17058.65|17068.5|17068.5|17057.85|17057.85|0
1593526800000|2020-06-30 14:20:00|17058.57|17058.57|17072.07|17072.07|17072.2|17072.2|17056.11|17056.11|0
1593527100000|2020-06-30 14:25:00|17072.19|17072.19|17069.89|17069.89|17082.05|17082.05|17067.77|17067.77|0
1593527400000|2020-06-30 14:30:00|17069.7|17069.7|17069.6|17069.6|17070.2|17070.2|17064.22|17064.22|0
1593527700000|2020-06-30 14:35:00|17069.53|17069.53|17067.29|17067.29|17074.07|17074.07|17066.48|17066.48|0
1593528000000|2020-06-30 14:40:00|17067.22|17067.22|17073.27|17073.27|17073.32|17073.32|17066.13|17066.13|0
1593528300000|2020-06-30 14:45:00|17073.22|17073.22|17083|17083|17085.1|17085.1|17073.12|17073.12|0
1593528600000|2020-06-30 14:50:00|17083.17|17083.17|17101.11|17101.11|17104.11|17104.11|17082.34|17082.34|0
1593528900000|2020-06-30 14:55:00|17101.1|17101.1|17105.17|17105.17|17105.38|17105.38|17100.27|17100.27|0
1593529200000|2020-06-30 15:00:00|17105.37|17105.37|17113|17113|17113.37|17113.37|17101.03|17101.03|0
1593529500000|2020-06-30 15:05:00|17113.12|17113.12|17132.19|17132.19|17133.19|17133.19|17113.08|17113.08|0
1593529800000|2020-06-30 15:10:00|17132.21|17132.21|17127.32|17127.32|17132.89|17132.89|17122.57|17122.57|0
1593530100000|2020-06-30 15:15:00|17127.27|17127.27|17132.31|17132.31|17134.79|17134.79|17127.06|17127.06|0
1593530400000|2020-06-30 15:20:00|17132.16|17132.16|17148.45|17148.45|17150.4|17150.4|17131.75|17131.75|0
1593530700000|2020-06-30 15:25:00|17148.64|17148.64|17152.47|17152.47|17157.15|17157.15|17146.55|17146.55|0
1593587700000|2020-07-01 07:15:00|17185.78|17185.78|17182.61|17182.61|17188|17188|17179.44|17179.44|0
1593588000000|2020-07-01 07:20:00|17182.89|17182.89|17206.54|17206.54|17210.68|17210.68|17182.89|17182.89|0
1593588300000|2020-07-01 07:25:00|17206.59|17206.59|17204.18|17204.18|17212.06|17212.06|17203.93|17203.93|0
1593588600000|2020-07-01 07:30:00|17204.12|17204.12|17192.72|17192.72|17204.38|17204.38|17189.89|17189.89|0
1593588900000|2020-07-01 07:35:00|17192.18|17192.18|17184.34|17184.34|17195.84|17195.84|17183.63|17183.63|0
1593589200000|2020-07-01 07:40:00|17184.28|17184.28|17191.14|17191.14|17192.3|17192.3|17180.66|17180.66|0
1593589500000|2020-07-01 07:45:00|17191.13|17191.13|17189.9|17189.9|17192.67|17192.67|17188.88|17188.88|0
1593589800000|2020-07-01 07:50:00|17189.7|17189.7|17173.83|17173.83|17190.31|17190.31|17173.83|17173.83|0
1593590100000|2020-07-01 07:55:00|17173.73|17173.73|17175.52|17175.52|17179.66|17179.66|17172.13|17172.13|0
1593590400000|2020-07-01 08:00:00|17175.74|17175.74|17185.88|17185.88|17185.88|17185.88|17175.43|17175.43|0
1593590700000|2020-07-01 08:05:00|17185.84|17185.84|17198.57|17198.57|17198.78|17198.78|17185.84|17185.84|0
1593591000000|2020-07-01 08:10:00|17198.47|17198.47|17195.78|17195.78|17198.53|17198.53|17195.78|17195.78|0
1593591300000|2020-07-01 08:15:00|17195.68|17195.68|17189.29|17189.29|17197.49|17197.49|17187.98|17187.98|0
1593591600000|2020-07-01 08:20:00|17189.38|17189.38|17189.3|17189.3|17191.47|17191.47|17187.25|17187.25|0
1593591900000|2020-07-01 08:25:00|17189.35|17189.35|17189.08|17189.08|17190.55|17190.55|17187.25|17187.25|0
1593592200000|2020-07-01 08:30:00|17189.05|17189.05|17196.17|17196.17|17196.47|17196.47|17187.73|17187.73|0
1593592500000|2020-07-01 08:35:00|17196.11|17196.11|17197.06|17197.06|17199.06|17199.06|17194.9|17194.9|0
1593592800000|2020-07-01 08:40:00|17197.09|17197.09|17199.77|17199.77|17201.46|17201.46|17197.09|17197.09|0
1593593100000|2020-07-01 08:45:00|17199.8|17199.8|17200.62|17200.62|17201.79|17201.79|17197.23|17197.23|0
1593593400000|2020-07-01 08:50:00|17200.52|17200.52|17205.66|17205.66|17205.69|17205.69|17199.92|17199.92|0
1593593700000|2020-07-01 08:55:00|17205.78|17205.78|17205.69|17205.69|17208.16|17208.16|17203.28|17203.28|0
1593594000000|2020-07-01 09:00:00|17205.89|17205.89|17211.39|17211.39|17213.48|17213.48|17205.73|17205.73|0
1593594300000|2020-07-01 09:05:00|17211.32|17211.32|17210.71|17210.71|17211.82|17211.82|17208.44|17208.44|0
1593594600000|2020-07-01 09:10:00|17210.8|17210.8|17207.2|17207.2|17210.8|17210.8|17204.92|17204.92|0
1593594900000|2020-07-01 09:15:00|17207.17|17207.17|17205.63|17205.63|17207.8|17207.8|17204.79|17204.79|0
1593595200000|2020-07-01 09:20:00|17205.58|17205.58|17215.03|17215.03|17215.04|17215.04|17205.3|17205.3|0
1593595500000|2020-07-01 09:25:00|17214.91|17214.91|17216.98|17216.98|17216.98|17216.98|17212.32|17212.32|0
1593595800000|2020-07-01 09:30:00|17217.06|17217.06|17211.84|17211.84|17234.07|17234.07|17211.68|17211.68|0
1593596100000|2020-07-01 09:35:00|17211.98|17211.98|17204.17|17204.17|17212.46|17212.46|17203.99|17203.99|0
1593596400000|2020-07-01 09:40:00|17204.1|17204.1|17174.15|17174.15|17204.1|17204.1|17173.94|17173.94|0
1593596700000|2020-07-01 09:45:00|17174.09|17174.09|17150.85|17150.85|17174.09|17174.09|17149.84|17149.84|0
1593597000000|2020-07-01 09:50:00|17150.87|17150.87|17150.46|17150.46|17150.89|17150.89|17141.44|17141.44|0
1593597300000|2020-07-01 09:55:00|17150.39|17150.39|17118.44|17118.44|17150.69|17150.69|17118.35|17118.35|0
1593597600000|2020-07-01 10:00:00|17118.41|17118.41|17118.18|17118.18|17118.68|17118.68|17105.67|17105.67|0
1593597900000|2020-07-01 10:05:00|17118.38|17118.38|17114.2|17114.2|17118.38|17118.38|17111.86|17111.86|0
1593598200000|2020-07-01 10:10:00|17114.15|17114.15|17111.6|17111.6|17117.61|17117.61|17110.83|17110.83|0
1593598500000|2020-07-01 10:15:00|17111.64|17111.64|17092.38|17092.38|17111.93|17111.93|17091.74|17091.74|0
1593598800000|2020-07-01 10:20:00|17092.44|17092.44|17070.87|17070.87|17092.77|17092.77|17070.87|17070.87|0
1593599100000|2020-07-01 10:25:00|17070.82|17070.82|17069.39|17069.39|17073.86|17073.86|17066.13|17066.13|0
1593599400000|2020-07-01 10:30:00|17069.34|17069.34|17092.02|17092.02|17092.02|17092.02|17067.23|17067.23|0
1593599700000|2020-07-01 10:35:00|17092.14|17092.14|17089.87|17089.87|17094.5|17094.5|17081.45|17081.45|0
1593600000000|2020-07-01 10:40:00|17089.76|17089.76|17087.24|17087.24|17092.03|17092.03|17083.05|17083.05|0
1593600300000|2020-07-01 10:45:00|17087.3|17087.3|17083.48|17083.48|17089.86|17089.86|17078.65|17078.65|0
1593600600000|2020-07-01 10:50:00|17083.33|17083.33|17066.66|17066.66|17083.95|17083.95|17064.01|17064.01|0
1593600900000|2020-07-01 10:55:00|17066.82|17066.82|17055.09|17055.09|17066.95|17066.95|17052.13|17052.13|0
1593601200000|2020-07-01 11:00:00|17054.86|17054.86|17036.14|17036.14|17058.09|17058.09|17035.58|17035.58|0
1593601500000|2020-07-01 11:05:00|17036.05|17036.05|17037.67|17037.67|17037.87|17037.87|17034.52|17034.52|0
1593601800000|2020-07-01 11:10:00|17037.78|17037.78|17044.63|17044.63|17045.03|17045.03|17036.25|17036.25|0
1593602100000|2020-07-01 11:15:00|17044.59|17044.59|17055.72|17055.72|17056.2|17056.2|17044.01|17044.01|0
1593602400000|2020-07-01 11:20:00|17055.84|17055.84|17058.06|17058.06|17059|17059|17052.78|17052.78|0
1593602700000|2020-07-01 11:25:00|17058.14|17058.14|17045.44|17045.44|17058.18|17058.18|17045.29|17045.29|0
1593603000000|2020-07-01 11:30:00|17045.38|17045.38|17029.97|17029.97|17047.56|17047.56|17029.93|17029.93|0
1593603300000|2020-07-01 11:35:00|17030.02|17030.02|17015.46|17015.46|17030.03|17030.03|17015.01|17015.01|0
1593603600000|2020-07-01 11:40:00|17015.54|17015.54|17009.35|17009.35|17015.6|17015.6|17006.28|17006.28|0
1593603900000|2020-07-01 11:45:00|17009.38|17009.38|17007.34|17007.34|17010.71|17010.71|17007.18|17007.18|0
1593604200000|2020-07-01 11:50:00|17007.26|17007.26|17022.82|17022.82|17022.92|17022.92|17006.08|17006.08|0
1593604500000|2020-07-01 11:55:00|17022.59|17022.59|17020.39|17020.39|17022.78|17022.78|17017.92|17017.92|0
1593604800000|2020-07-01 12:00:00|17020.3|17020.3|17020.68|17020.68|17024.4|17024.4|17018.89|17018.89|0
1593605100000|2020-07-01 12:05:00|17020.7|17020.7|17011.31|17011.31|17020.7|17020.7|17009.45|17009.45|0
1593605400000|2020-07-01 12:10:00|17011.05|17011.05|17015.49|17015.49|17015.49|17015.49|17008.93|17008.93|0
1593605700000|2020-07-01 12:15:00|17015.47|17015.47|17022.99|17022.99|17022.99|17022.99|17014.13|17014.13|0
1593606000000|2020-07-01 12:20:00|17022.9|17022.9|17043.94|17043.94|17051.17|17051.17|17022.9|17022.9|0
1593606300000|2020-07-01 12:25:00|17044.12|17044.12|17061.06|17061.06|17061.53|17061.53|17044.09|17044.09|0
1593606600000|2020-07-01 12:30:00|17061.16|17061.16|17073.25|17073.25|17073.82|17073.82|17059.01|17059.01|0
1593606900000|2020-07-01 12:35:00|17073.45|17073.45|17094.9|17094.9|17095.11|17095.11|17073.45|17073.45|0
1593607200000|2020-07-01 12:40:00|17095.05|17095.05|17098.75|17098.75|17101.68|17101.68|17093.5|17093.5|0
1593607500000|2020-07-01 12:45:00|17098.8|17098.8|17146.17|17146.17|17147.27|17147.27|17098.8|17098.8|0
1593607800000|2020-07-01 12:50:00|17146.05|17146.05|17168.51|17168.51|17168.99|17168.99|17145.66|17145.66|0
1593608100000|2020-07-01 12:55:00|17168.63|17168.63|17192.84|17192.84|17192.84|17192.84|17168.63|17168.63|0
1593608400000|2020-07-01 13:00:00|17192.83|17192.83|17212.81|17212.81|17214.02|17214.02|17192.83|17192.83|0
1593608700000|2020-07-01 13:05:00|17212.78|17212.78|17216.78|17216.78|17220.32|17220.32|17212.77|17212.77|0
1593609000000|2020-07-01 13:10:00|17216.74|17216.74|17215.23|17215.23|17216.74|17216.74|17212.79|17212.79|0
1593609300000|2020-07-01 13:15:00|17215.27|17215.27|17213.95|17213.95|17223.33|17223.33|17213.48|17213.48|0
1593609600000|2020-07-01 13:20:00|17214.06|17214.06|17210.25|17210.25|17217.15|17217.15|17209.47|17209.47|0
1593609900000|2020-07-01 13:25:00|17210.28|17210.28|17225.1|17225.1|17225.41|17225.41|17209.42|17209.42|0
1593610200000|2020-07-01 13:30:00|17225.29|17225.29|17243.92|17243.92|17243.92|17243.92|17222.55|17222.55|0
1593610500000|2020-07-01 13:35:00|17243.84|17243.84|17255.69|17255.69|17261.36|17261.36|17243.76|17243.76|0
1593610800000|2020-07-01 13:40:00|17255.63|17255.63|17259.01|17259.01|17259.91|17259.91|17250.44|17250.44|0
1593611100000|2020-07-01 13:45:00|17259.07|17259.07|17252.67|17252.67|17261.92|17261.92|17251.05|17251.05|0
1593611400000|2020-07-01 13:50:00|17252.74|17252.74|17228.56|17228.56|17255.46|17255.46|17228.17|17228.17|0
1593611700000|2020-07-01 13:55:00|17228.64|17228.64|17228.41|17228.41|17229.04|17229.04|17222.5|17222.5|0
1593612000000|2020-07-01 14:00:00|17228.78|17228.78|17243.43|17243.43|17264.4|17264.4|17228.78|17228.78|0
1593612300000|2020-07-01 14:05:00|17243.18|17243.18|17252.62|17252.62|17253.79|17253.79|17237.18|17237.18|0
1593612600000|2020-07-01 14:10:00|17252.53|17252.53|17272.53|17272.53|17272.53|17272.53|17252.5|17252.5|0
1593612900000|2020-07-01 14:15:00|17272.42|17272.42|17285.14|17285.14|17285.84|17285.84|17272.42|17272.42|0
1593613200000|2020-07-01 14:20:00|17285.09|17285.09|17271.81|17271.81|17286.21|17286.21|17268.05|17268.05|0
1593613500000|2020-07-01 14:25:00|17271.73|17271.73|17275.12|17275.12|17278.42|17278.42|17270.97|17270.97|0
1593613800000|2020-07-01 14:30:00|17275.38|17275.38|17276.08|17276.08|17287.36|17287.36|17274.76|17274.76|0
1593614100000|2020-07-01 14:35:00|17275.83|17275.83|17252.92|17252.92|17275.96|17275.96|17252.92|17252.92|0
1593614400000|2020-07-01 14:40:00|17253|17253|17243.91|17243.91|17256.91|17256.91|17243.15|17243.15|0
1593614700000|2020-07-01 14:45:00|17243.87|17243.87|17218.44|17218.44|17243.87|17243.87|17217.52|17217.52|0
1593615000000|2020-07-01 14:50:00|17218.31|17218.31|17227.59|17227.59|17230.48|17230.48|17217.64|17217.64|0
1593615300000|2020-07-01 14:55:00|17227.64|17227.64|17232.43|17232.43|17232.6|17232.6|17221.71|17221.71|0
1593615600000|2020-07-01 15:00:00|17232.51|17232.51|17226.36|17226.36|17235.56|17235.56|17222.62|17222.62|0
1593615900000|2020-07-01 15:05:00|17226.25|17226.25|17227.96|17227.96|17229|17229|17224.94|17224.94|0
1593616200000|2020-07-01 15:10:00|17228.08|17228.08|17220.61|17220.61|17228.49|17228.49|17219.12|17219.12|0
1593616500000|2020-07-01 15:15:00|17220.78|17220.78|17210.03|17210.03|17223.2|17223.2|17209.89|17209.89|0
1593616800000|2020-07-01 15:20:00|17210.01|17210.01|17203.76|17203.76|17210.04|17210.04|17202.59|17202.59|0
1593617100000|2020-07-01 15:25:00|17203.75|17203.75|17187.88|17187.88|17204.54|17204.54|17184.62|17184.62|0
1593674100000|2020-07-02 07:15:00|17331.19|17331.19|17322.92|17322.92|17334.01|17334.01|17320.66|17320.66|0
1593674400000|2020-07-02 07:20:00|17322.8|17322.8|17336.92|17336.92|17342.34|17342.34|17322.74|17322.74|0
1593674700000|2020-07-02 07:25:00|17336.62|17336.62|17331.08|17331.08|17336.62|17336.62|17328.65|17328.65|0
1593675000000|2020-07-02 07:30:00|17331.51|17331.51|17310.28|17310.28|17333.26|17333.26|17310.28|17310.28|0
1593675300000|2020-07-02 07:35:00|17310.32|17310.32|17330.17|17330.17|17330.79|17330.79|17309.6|17309.6|0
1593675600000|2020-07-02 07:40:00|17330.1|17330.1|17329.01|17329.01|17331.18|17331.18|17326.52|17326.52|0
1593675900000|2020-07-02 07:45:00|17329.06|17329.06|17357.38|17357.38|17357.52|17357.52|17327.15|17327.15|0
1593676200000|2020-07-02 07:50:00|17357.31|17357.31|17366.11|17366.11|17368.39|17368.39|17356.25|17356.25|0
1593676500000|2020-07-02 07:55:00|17366.19|17366.19|17375.83|17375.83|17377.41|17377.41|17366.04|17366.04|0
1593676800000|2020-07-02 08:00:00|17375.96|17375.96|17360.56|17360.56|17387.03|17387.03|17360.56|17360.56|0
1593677100000|2020-07-02 08:05:00|17360.48|17360.48|17365.4|17365.4|17365.83|17365.83|17355.43|17355.43|0
1593677400000|2020-07-02 08:10:00|17365.49|17365.49|17353.38|17353.38|17368.48|17368.48|17352.94|17352.94|0
1593677700000|2020-07-02 08:15:00|17353.49|17353.49|17359.24|17359.24|17359.81|17359.81|17353.14|17353.14|0
1593678000000|2020-07-02 08:20:00|17359.16|17359.16|17372.85|17372.85|17372.94|17372.94|17359.11|17359.11|0
1593678300000|2020-07-02 08:25:00|17372.77|17372.77|17381.31|17381.31|17382.44|17382.44|17372.77|17372.77|0
1593678600000|2020-07-02 08:30:00|17381.17|17381.17|17389.41|17389.41|17389.69|17389.69|17380.52|17380.52|0
1593678900000|2020-07-02 08:35:00|17389.39|17389.39|17394.03|17394.03|17395.81|17395.81|17389.3|17389.3|0
1593679200000|2020-07-02 08:40:00|17393.96|17393.96|17399.97|17399.97|17400.01|17400.01|17393.12|17393.12|0
1593679500000|2020-07-02 08:45:00|17400.02|17400.02|17398.89|17398.89|17403.13|17403.13|17398.48|17398.48|0
1593679800000|2020-07-02 08:50:00|17398.91|17398.91|17398.22|17398.22|17401.08|17401.08|17397.55|17397.55|0
1593680100000|2020-07-02 08:55:00|17398.12|17398.12|17388.06|17388.06|17400.23|17400.23|17388.06|17388.06|0
1593680400000|2020-07-02 09:00:00|17388.02|17388.02|17369.68|17369.68|17388.02|17388.02|17367.13|17367.13|0
1593680700000|2020-07-02 09:05:00|17369.27|17369.27|17373.72|17373.72|17373.75|17373.75|17366.83|17366.83|0
1593681000000|2020-07-02 09:10:00|17373.75|17373.75|17383.56|17383.56|17385.76|17385.76|17373.6|17373.6|0
1593681300000|2020-07-02 09:15:00|17383.83|17383.83|17390.39|17390.39|17390.39|17390.39|17380.29|17380.29|0
1593681600000|2020-07-02 09:20:00|17390.48|17390.48|17388.71|17388.71|17391.95|17391.95|17387.44|17387.44|0
1593681900000|2020-07-02 09:25:00|17388.77|17388.77|17392.52|17392.52|17396.74|17396.74|17388.77|17388.77|0
1593682200000|2020-07-02 09:30:00|17392.56|17392.56|17371.36|17371.36|17392.56|17392.56|17371.36|17371.36|0
1593682500000|2020-07-02 09:35:00|17371.22|17371.22|17367.74|17367.74|17371.43|17371.43|17362.91|17362.91|0
1593682800000|2020-07-02 09:40:00|17367.79|17367.79|17360.24|17360.24|17368|17368|17360|17360|0
1593683100000|2020-07-02 09:45:00|17360.22|17360.22|17363.98|17363.98|17364.8|17364.8|17359.31|17359.31|0
1593683400000|2020-07-02 09:50:00|17363.92|17363.92|17362.96|17362.96|17365.27|17365.27|17362.48|17362.48|0
1593683700000|2020-07-02 09:55:00|17362.86|17362.86|17364.02|17364.02|17364.08|17364.08|17360.14|17360.14|0
1593684000000|2020-07-02 10:00:00|17364.22|17364.22|17366.42|17366.42|17368.66|17368.66|17364.18|17364.18|0
1593684300000|2020-07-02 10:05:00|17366.53|17366.53|17349.83|17349.83|17366.53|17366.53|17348.77|17348.77|0
1593684600000|2020-07-02 10:10:00|17350.02|17350.02|17347|17347|17350.55|17350.55|17346.4|17346.4|0
1593684900000|2020-07-02 10:15:00|17347.05|17347.05|17342.41|17342.41|17350.95|17350.95|17342.01|17342.01|0
1593685200000|2020-07-02 10:20:00|17342.39|17342.39|17343.73|17343.73|17346.38|17346.38|17340.49|17340.49|0
1593685500000|2020-07-02 10:25:00|17343.7|17343.7|17351.38|17351.38|17351.61|17351.61|17342.73|17342.73|0
1593685800000|2020-07-02 10:30:00|17351.41|17351.41|17361.97|17361.97|17362.38|17362.38|17350.75|17350.75|0
1593686100000|2020-07-02 10:35:00|17362.04|17362.04|17362.39|17362.39|17363.8|17363.8|17361.89|17361.89|0
1593686400000|2020-07-02 10:40:00|17362.48|17362.48|17370.54|17370.54|17370.9|17370.9|17362.37|17362.37|0
1593686700000|2020-07-02 10:45:00|17370.48|17370.48|17380.22|17380.22|17380.22|17380.22|17370.48|17370.48|0
1593687000000|2020-07-02 10:50:00|17380.18|17380.18|17387.62|17387.62|17387.94|17387.94|17379.34|17379.34|0
1593687300000|2020-07-02 10:55:00|17387.66|17387.66|17399.08|17399.08|17399.08|17399.08|17387.48|17387.48|0
1593687600000|2020-07-02 11:00:00|17399.16|17399.16|17387.33|17387.33|17399.27|17399.27|17387.31|17387.31|0
1593687900000|2020-07-02 11:05:00|17387.2|17387.2|17385.56|17385.56|17387.2|17387.2|17381.89|17381.89|0
1593688200000|2020-07-02 11:10:00|17385.61|17385.61|17383.02|17383.02|17387.6|17387.6|17383.02|17383.02|0
1593688500000|2020-07-02 11:15:00|17382.88|17382.88|17385.96|17385.96|17386.3|17386.3|17382.24|17382.24|0
1593688800000|2020-07-02 11:20:00|17386.07|17386.07|17385.45|17385.45|17387.54|17387.54|17384.54|17384.54|0
1593689100000|2020-07-02 11:25:00|17385.41|17385.41|17380.9|17380.9|17388.19|17388.19|17380.9|17380.9|0
1593689400000|2020-07-02 11:30:00|17380.93|17380.93|17379.53|17379.53|17384.76|17384.76|17379.03|17379.03|0
1593689700000|2020-07-02 11:35:00|17379.45|17379.45|17380.9|17380.9|17384.26|17384.26|17377.95|17377.95|0
1593690000000|2020-07-02 11:40:00|17380.2|17380.2|17379.61|17379.61|17381.34|17381.34|17378.71|17378.71|0
1593690300000|2020-07-02 11:45:00|17379.45|17379.45|17381.01|17381.01|17382.49|17382.49|17379.28|17379.28|0
1593690600000|2020-07-02 11:50:00|17380.66|17380.66|17367.69|17367.69|17380.66|17380.66|17367.65|17367.65|0
1593690900000|2020-07-02 11:55:00|17367.56|17367.56|17366.74|17366.74|17367.56|17367.56|17363.82|17363.82|0
1593691200000|2020-07-02 12:00:00|17366.7|17366.7|17366.1|17366.1|17369.78|17369.78|17365.35|17365.35|0
1593691500000|2020-07-02 12:05:00|17366.05|17366.05|17359.8|17359.8|17367.47|17367.47|17358.72|17358.72|0
1593691800000|2020-07-02 12:10:00|17359.93|17359.93|17357.46|17357.46|17361.7|17361.7|17356.12|17356.12|0
1593692100000|2020-07-02 12:15:00|17357.42|17357.42|17343.95|17343.95|17357.42|17357.42|17343.53|17343.53|0
1593692400000|2020-07-02 12:20:00|17343.83|17343.83|17339.48|17339.48|17343.94|17343.94|17339.41|17339.41|0
1593692700000|2020-07-02 12:25:00|17339.64|17339.64|17343.39|17343.39|17343.63|17343.63|17338.14|17338.14|0
1593693000000|2020-07-02 12:30:00|17343.32|17343.32|17403.32|17403.32|17405.06|17405.06|17342.86|17342.86|0
1593693300000|2020-07-02 12:35:00|17403.27|17403.27|17418.18|17418.18|17418.29|17418.29|17402.25|17402.25|0
1593693600000|2020-07-02 12:40:00|17418.08|17418.08|17421.44|17421.44|17431.76|17431.76|17418.08|17418.08|0
1593693900000|2020-07-02 12:45:00|17421.46|17421.46|17426.62|17426.62|17426.69|17426.69|17421.35|17421.35|0
1593694200000|2020-07-02 12:50:00|17426.6|17426.6|17446.53|17446.53|17446.55|17446.55|17425.03|17425.03|0
1593694500000|2020-07-02 12:55:00|17446.67|17446.67|17452.85|17452.85|17454.28|17454.28|17446.67|17446.67|0
1593694800000|2020-07-02 13:00:00|17453.16|17453.16|17447.9|17447.9|17457.3|17457.3|17446.89|17446.89|0
1593695100000|2020-07-02 13:05:00|17447.84|17447.84|17447.21|17447.21|17452.05|17452.05|17446.66|17446.66|0
1593695400000|2020-07-02 13:10:00|17447.01|17447.01|17437.1|17437.1|17447.01|17447.01|17436.74|17436.74|0
1593695700000|2020-07-02 13:15:00|17437.03|17437.03|17439.26|17439.26|17440.91|17440.91|17435.49|17435.49|0
1593696000000|2020-07-02 13:20:00|17439.24|17439.24|17441.94|17441.94|17443.44|17443.44|17438.29|17438.29|0
1593696300000|2020-07-02 13:25:00|17442|17442|17440.66|17440.66|17442|17442|17438.73|17438.73|0
1593696600000|2020-07-02 13:30:00|17440.61|17440.61|17462.38|17462.38|17462.38|17462.38|17436.48|17436.48|0
1593696900000|2020-07-02 13:35:00|17462.49|17462.49|17453.88|17453.88|17467.01|17467.01|17453.65|17453.65|0
1593697200000|2020-07-02 13:40:00|17453.93|17453.93|17442.01|17442.01|17454.07|17454.07|17441.27|17441.27|0
1593697500000|2020-07-02 13:45:00|17441.98|17441.98|17453.31|17453.31|17454.02|17454.02|17441.93|17441.93|0
1593697800000|2020-07-02 13:50:00|17453.26|17453.26|17452.17|17452.17|17456.36|17456.36|17452.17|17452.17|0
1593698100000|2020-07-02 13:55:00|17452.1|17452.1|17458.58|17458.58|17461.12|17461.12|17451.78|17451.78|0
1593698400000|2020-07-02 14:00:00|17458.72|17458.72|17455.4|17455.4|17461.45|17461.45|17455.09|17455.09|0
1593698700000|2020-07-02 14:05:00|17455.08|17455.08|17459.68|17459.68|17462.15|17462.15|17454.78|17454.78|0
1593699000000|2020-07-02 14:10:00|17459.77|17459.77|17451.26|17451.26|17462.09|17462.09|17451.26|17451.26|0
1593699300000|2020-07-02 14:15:00|17451.33|17451.33|17458.13|17458.13|17462.73|17462.73|17451.28|17451.28|0
1593699600000|2020-07-02 14:20:00|17458.17|17458.17|17433.09|17433.09|17460.41|17460.41|17433.09|17433.09|0
1593699900000|2020-07-02 14:25:00|17433.18|17433.18|17409.22|17409.22|17433.9|17433.9|17409.22|17409.22|0
1593700200000|2020-07-02 14:30:00|17409.18|17409.18|17417.58|17417.58|17418.61|17418.61|17408.61|17408.61|0
1593700500000|2020-07-02 14:35:00|17417.57|17417.57|17418.2|17418.2|17420.18|17420.18|17411.88|17411.88|0
1593700800000|2020-07-02 14:40:00|17418.22|17418.22|17419.28|17419.28|17421.02|17421.02|17415.52|17415.52|0
1593701100000|2020-07-02 14:45:00|17419.17|17419.17|17410.03|17410.03|17420.21|17420.21|17409.81|17409.81|0
1593701400000|2020-07-02 14:50:00|17410|17410|17389.16|17389.16|17410.55|17410.55|17383.1|17383.1|0
1593701700000|2020-07-02 14:55:00|17389.09|17389.09|17382.27|17382.27|17389.09|17389.09|17381.97|17381.97|0
1593702000000|2020-07-02 15:00:00|17382.19|17382.19|17368.42|17368.42|17386.22|17386.22|17366.72|17366.72|0
1593702300000|2020-07-02 15:05:00|17368.36|17368.36|17351.23|17351.23|17374.86|17374.86|17351.23|17351.23|0
1593702600000|2020-07-02 15:10:00|17351.29|17351.29|17339.09|17339.09|17351.61|17351.61|17338.93|17338.93|0
1593702900000|2020-07-02 15:15:00|17339.34|17339.34|17342.27|17342.27|17342.27|17342.27|17329.67|17329.67|0
1593703200000|2020-07-02 15:20:00|17342.29|17342.29|17363.87|17363.87|17363.87|17363.87|17342.29|17342.29|0
1593703500000|2020-07-02 15:25:00|17364.02|17364.02|17381.75|17381.75|17381.75|17381.75|17363.96|17363.96|0
1593760500000|2020-07-03 07:15:00|17452.38|17452.38|17450.96|17450.96|17452.49|17452.49|17445.08|17445.08|0
1593760800000|2020-07-03 07:20:00|17450.7|17450.7|17434.35|17434.35|17451.12|17451.12|17431.63|17431.63|0
1593761100000|2020-07-03 07:25:00|17434.4|17434.4|17435.61|17435.61|17439.5|17439.5|17432.79|17432.79|0
1593761400000|2020-07-03 07:30:00|17435.74|17435.74|17416.85|17416.85|17437.44|17437.44|17408.73|17408.73|0
1593761700000|2020-07-03 07:35:00|17416.73|17416.73|17423.15|17423.15|17427.86|17427.86|17416.32|17416.32|0
1593762000000|2020-07-03 07:40:00|17423.07|17423.07|17425.23|17425.23|17426.51|17426.51|17422.65|17422.65|0
1593762300000|2020-07-03 07:45:00|17425.25|17425.25|17419.02|17419.02|17426.56|17426.56|17414.75|17414.75|0
1593762600000|2020-07-03 07:50:00|17419.87|17419.87|17413.73|17413.73|17422.04|17422.04|17411.25|17411.25|0
1593762900000|2020-07-03 07:55:00|17413.6|17413.6|17434.85|17434.85|17435.27|17435.27|17413.6|17413.6|0
1593763200000|2020-07-03 08:00:00|17434.92|17434.92|17443.88|17443.88|17445.02|17445.02|17432.78|17432.78|0
1593763500000|2020-07-03 08:05:00|17443.83|17443.83|17442.81|17442.81|17453.84|17453.84|17442.78|17442.78|0
1593763800000|2020-07-03 08:10:00|17442.94|17442.94|17418.43|17418.43|17443.43|17443.43|17413.44|17413.44|0
1593764100000|2020-07-03 08:15:00|17418.3|17418.3|17411.22|17411.22|17418.42|17418.42|17409.17|17409.17|0
1593764400000|2020-07-03 08:20:00|17409.72|17409.72|17393.39|17393.39|17409.72|17409.72|17393.39|17393.39|0
1593764700000|2020-07-03 08:25:00|17393.58|17393.58|17394.24|17394.24|17397.15|17397.15|17392.67|17392.67|0
1593765000000|2020-07-03 08:30:00|17394.32|17394.32|17397.59|17397.59|17397.61|17397.61|17392.61|17392.61|0
1593765300000|2020-07-03 08:35:00|17397.63|17397.63|17406.99|17406.99|17408.63|17408.63|17397.63|17397.63|0
1593765600000|2020-07-03 08:40:00|17407.13|17407.13|17401.93|17401.93|17407.13|17407.13|17400.59|17400.59|0
1593765900000|2020-07-03 08:45:00|17401.98|17401.98|17401.87|17401.87|17404.18|17404.18|17400.6|17400.6|0
1593766200000|2020-07-03 08:50:00|17402.35|17402.35|17414.63|17414.63|17418.67|17418.67|17402.35|17402.35|0
1593766500000|2020-07-03 08:55:00|17414.72|17414.72|17408.89|17408.89|17414.77|17414.77|17408.89|17408.89|0
1593766800000|2020-07-03 09:00:00|17408.8|17408.8|17402.46|17402.46|17409.08|17409.08|17402.18|17402.18|0
1593767100000|2020-07-03 09:05:00|17402.44|17402.44|17399.39|17399.39|17403.07|17403.07|17398.54|17398.54|0
1593767400000|2020-07-03 09:10:00|17399.47|17399.47|17389.06|17389.06|17399.47|17399.47|17384.92|17384.92|0
1593767700000|2020-07-03 09:15:00|17389.17|17389.17|17385.99|17385.99|17390.29|17390.29|17385.99|17385.99|0
1593768000000|2020-07-03 09:20:00|17385.96|17385.96|17384.21|17384.21|17385.99|17385.99|17382.86|17382.86|0
1593768300000|2020-07-03 09:25:00|17384.35|17384.35|17377.4|17377.4|17388.6|17388.6|17377.4|17377.4|0
1593768600000|2020-07-03 09:30:00|17377.57|17377.57|17366.48|17366.48|17378.16|17378.16|17366.48|17366.48|0
1593768900000|2020-07-03 09:35:00|17366.53|17366.53|17358.42|17358.42|17367.32|17367.32|17357.78|17357.78|0
1593769200000|2020-07-03 09:40:00|17358.34|17358.34|17349.76|17349.76|17358.73|17358.73|17349.62|17349.62|0
1593769500000|2020-07-03 09:45:00|17349.83|17349.83|17325.53|17325.53|17350.74|17350.74|17325.47|17325.47|0
1593769800000|2020-07-03 09:50:00|17325.4|17325.4|17320.87|17320.87|17325.4|17325.4|17319.77|17319.77|0
1593770100000|2020-07-03 09:55:00|17321.01|17321.01|17315.87|17315.87|17321.55|17321.55|17315.86|17315.86|0
1593770400000|2020-07-03 10:00:00|17315.83|17315.83|17312.7|17312.7|17315.83|17315.83|17303.54|17303.54|0
1593770700000|2020-07-03 10:05:00|17312.75|17312.75|17305.09|17305.09|17313.11|17313.11|17301.26|17301.26|0
1593771000000|2020-07-03 10:10:00|17305.12|17305.12|17301.6|17301.6|17305.6|17305.6|17300.02|17300.02|0
1593771300000|2020-07-03 10:15:00|17301.45|17301.45|17302.26|17302.26|17303.97|17303.97|17299.61|17299.61|0
1593771600000|2020-07-03 10:20:00|17302.19|17302.19|17301.37|17301.37|17302.7|17302.7|17299.34|17299.34|0
1593771900000|2020-07-03 10:25:00|17301.39|17301.39|17316.95|17316.95|17316.95|17316.95|17299.88|17299.88|0
1593772200000|2020-07-03 10:30:00|17317.04|17317.04|17345.78|17345.78|17345.83|17345.83|17317.04|17317.04|0
1593772500000|2020-07-03 10:35:00|17345.84|17345.84|17345.63|17345.63|17348.06|17348.06|17345.36|17345.36|0
1593772800000|2020-07-03 10:40:00|17345.79|17345.79|17336.59|17336.59|17346.47|17346.47|17335.83|17335.83|0
1593773100000|2020-07-03 10:45:00|17336.52|17336.52|17343.22|17343.22|17343.98|17343.98|17336.52|17336.52|0
1593773400000|2020-07-03 10:50:00|17343.2|17343.2|17344.85|17344.85|17347.76|17347.76|17342.43|17342.43|0
1593773700000|2020-07-03 10:55:00|17344.87|17344.87|17339.75|17339.75|17345.93|17345.93|17335.86|17335.86|0
1593774000000|2020-07-03 11:00:00|17339.82|17339.82|17328.35|17328.35|17341.13|17341.13|17325.13|17325.13|0
1593774300000|2020-07-03 11:05:00|17328.39|17328.39|17335.91|17335.91|17335.97|17335.97|17328.39|17328.39|0
1593774600000|2020-07-03 11:10:00|17335.97|17335.97|17344.73|17344.73|17344.8|17344.8|17335.55|17335.55|0
1593774900000|2020-07-03 11:15:00|17344.69|17344.69|17347.18|17347.18|17348.39|17348.39|17344.52|17344.52|0
1593775200000|2020-07-03 11:20:00|17347.05|17347.05|17341.65|17341.65|17347.12|17347.12|17339.28|17339.28|0
1593775500000|2020-07-03 11:25:00|17341.73|17341.73|17331.97|17331.97|17342.4|17342.4|17331.97|17331.97|0
1593775800000|2020-07-03 11:30:00|17332.34|17332.34|17330.83|17330.83|17333.52|17333.52|17328.6|17328.6|0
1593776100000|2020-07-03 11:35:00|17330.78|17330.78|17318.97|17318.97|17331.07|17331.07|17318.12|17318.12|0
1593776400000|2020-07-03 11:40:00|17318.92|17318.92|17312.01|17312.01|17319.03|17319.03|17311.52|17311.52|0
1593776700000|2020-07-03 11:45:00|17311.87|17311.87|17316.37|17316.37|17316.37|17316.37|17305.49|17305.49|0
1593777000000|2020-07-03 11:50:00|17316.52|17316.52|17318.59|17318.59|17322.56|17322.56|17316.52|17316.52|0
1593777300000|2020-07-03 11:55:00|17318.62|17318.62|17315.85|17315.85|17318.62|17318.62|17313.35|17313.35|0
1593777600000|2020-07-03 12:00:00|17315.99|17315.99|17310.4|17310.4|17316.88|17316.88|17309.11|17309.11|0
1593777900000|2020-07-03 12:05:00|17310.29|17310.29|17303.66|17303.66|17310.41|17310.41|17302.84|17302.84|0
1593778200000|2020-07-03 12:10:00|17303.62|17303.62|17302.71|17302.71|17304.5|17304.5|17302.02|17302.02|0
1593778500000|2020-07-03 12:15:00|17302.64|17302.64|17317.77|17317.77|17317.77|17317.77|17302.36|17302.36|0
1593778800000|2020-07-03 12:20:00|17317.85|17317.85|17322.13|17322.13|17322.56|17322.56|17317.05|17317.05|0
1593779100000|2020-07-03 12:25:00|17322.26|17322.26|17324.08|17324.08|17324.97|17324.97|17321.55|17321.55|0
1593779400000|2020-07-03 12:30:00|17324.1|17324.1|17327.27|17327.27|17327.36|17327.36|17322.36|17322.36|0
1593779700000|2020-07-03 12:35:00|17327.33|17327.33|17327.58|17327.58|17328.59|17328.59|17326.54|17326.54|0
1593780000000|2020-07-03 12:40:00|17327.47|17327.47|17318.02|17318.02|17327.78|17327.78|17317.64|17317.64|0
1593780300000|2020-07-03 12:45:00|17317.99|17317.99|17316.83|17316.83|17318.42|17318.42|17315.78|17315.78|0
1593780600000|2020-07-03 12:50:00|17316.85|17316.85|17312.52|17312.52|17316.85|17316.85|17310.23|17310.23|0
1593780900000|2020-07-03 12:55:00|17312.45|17312.45|17306.93|17306.93|17312.45|17312.45|17305.57|17305.57|0
1593781200000|2020-07-03 13:00:00|17306.9|17306.9|17312.38|17312.38|17312.38|17312.38|17306.9|17306.9|0
1593781500000|2020-07-03 13:05:00|17312.44|17312.44|17316.34|17316.34|17316.45|17316.45|17312.18|17312.18|0
1593781800000|2020-07-03 13:10:00|17316.51|17316.51|17325.21|17325.21|17325.21|17325.21|17316.5|17316.5|0
1593782100000|2020-07-03 13:15:00|17325.22|17325.22|17341.11|17341.11|17344.79|17344.79|17325.22|17325.22|0
1593782400000|2020-07-03 13:20:00|17341.05|17341.05|17343.38|17343.38|17344.35|17344.35|17340.7|17340.7|0
1593782700000|2020-07-03 13:25:00|17343.34|17343.34|17341.74|17341.74|17343.34|17343.34|17339.9|17339.9|0
1593783000000|2020-07-03 13:30:00|17341.81|17341.81|17330.56|17330.56|17344.36|17344.36|17330.24|17330.24|0
1593783300000|2020-07-03 13:35:00|17330.59|17330.59|17309.84|17309.84|17330.66|17330.66|17307.63|17307.63|0
1593783600000|2020-07-03 13:40:00|17309.96|17309.96|17296.79|17296.79|17311.01|17311.01|17296.14|17296.14|0
1593783900000|2020-07-03 13:45:00|17297|17297|17309.44|17309.44|17309.5|17309.5|17296.92|17296.92|0
1593784200000|2020-07-03 13:50:00|17309.51|17309.51|17313.73|17313.73|17316.4|17316.4|17309.25|17309.25|0
1593784500000|2020-07-03 13:55:00|17313.86|17313.86|17311.59|17311.59|17315.9|17315.9|17311.4|17311.4|0
1593784800000|2020-07-03 14:00:00|17311.24|17311.24|17317.69|17317.69|17317.69|17317.69|17307.23|17307.23|0
1593785100000|2020-07-03 14:05:00|17317.66|17317.66|17309.13|17309.13|17321.29|17321.29|17308.93|17308.93|0
1593785400000|2020-07-03 14:10:00|17309.24|17309.24|17307.61|17307.61|17309.35|17309.35|17305.1|17305.1|0
1593785700000|2020-07-03 14:15:00|17307.69|17307.69|17307.17|17307.17|17308.48|17308.48|17302.1|17302.1|0
1593786000000|2020-07-03 14:20:00|17307.11|17307.11|17298.92|17298.92|17308.84|17308.84|17298.59|17298.59|0
1593786300000|2020-07-03 14:25:00|17298.88|17298.88|17298.1|17298.1|17299.8|17299.8|17294.29|17294.29|0
1593786600000|2020-07-03 14:30:00|17297.94|17297.94|17284.9|17284.9|17297.97|17297.97|17284.9|17284.9|0
1593786900000|2020-07-03 14:35:00|17284.79|17284.79|17281.01|17281.01|17284.88|17284.88|17275.46|17275.46|0
1593787200000|2020-07-03 14:40:00|17281.09|17281.09|17291.07|17291.07|17291.78|17291.78|17280.9|17280.9|0
1593787500000|2020-07-03 14:45:00|17290.97|17290.97|17297.13|17297.13|17297.37|17297.37|17289.45|17289.45|0
1593787800000|2020-07-03 14:50:00|17297.14|17297.14|17299.92|17299.92|17300.75|17300.75|17297.07|17297.07|0
1593788100000|2020-07-03 14:55:00|17299.87|17299.87|17299.23|17299.23|17302.3|17302.3|17297.48|17297.48|0
1593788400000|2020-07-03 15:00:00|17299.26|17299.26|17292.7|17292.7|17299.26|17299.26|17290.17|17290.17|0
1593788700000|2020-07-03 15:05:00|17292.77|17292.77|17292.23|17292.23|17295.39|17295.39|17292.01|17292.01|0
1593789000000|2020-07-03 15:10:00|17292.07|17292.07|17291.32|17291.32|17294.66|17294.66|17288.7|17288.7|0
1593789300000|2020-07-03 15:15:00|17291.26|17291.26|17287.05|17287.05|17292.96|17292.96|17284.02|17284.02|0
1593789600000|2020-07-03 15:20:00|17287.03|17287.03|17288.17|17288.17|17290.34|17290.34|17286.35|17286.35|0
1593789900000|2020-07-03 15:25:00|17288.23|17288.23|17290.4|17290.4|17291.06|17291.06|17284.75|17284.75|0
1593760500000|2020-07-03 07:15:00|17452.38|17452.38|17450.96|17450.96|17452.49|17452.49|17445.08|17445.08|0
1593760800000|2020-07-03 07:20:00|17450.7|17450.7|17434.35|17434.35|17451.12|17451.12|17431.63|17431.63|0
1593761100000|2020-07-03 07:25:00|17434.4|17434.4|17435.61|17435.61|17439.5|17439.5|17432.79|17432.79|0
1593761400000|2020-07-03 07:30:00|17435.74|17435.74|17416.85|17416.85|17437.44|17437.44|17408.73|17408.73|0
1593761700000|2020-07-03 07:35:00|17416.73|17416.73|17423.15|17423.15|17427.86|17427.86|17416.32|17416.32|0
1593762000000|2020-07-03 07:40:00|17423.07|17423.07|17425.23|17425.23|17426.51|17426.51|17422.65|17422.65|0
1593762300000|2020-07-03 07:45:00|17425.25|17425.25|17419.02|17419.02|17426.56|17426.56|17414.75|17414.75|0
1593762600000|2020-07-03 07:50:00|17419.87|17419.87|17413.73|17413.73|17422.04|17422.04|17411.25|17411.25|0
1593762900000|2020-07-03 07:55:00|17413.6|17413.6|17434.85|17434.85|17435.27|17435.27|17413.6|17413.6|0
1593763200000|2020-07-03 08:00:00|17434.92|17434.92|17443.88|17443.88|17445.02|17445.02|17432.78|17432.78|0
1593763500000|2020-07-03 08:05:00|17443.83|17443.83|17442.81|17442.81|17453.84|17453.84|17442.78|17442.78|0
1593763800000|2020-07-03 08:10:00|17442.94|17442.94|17418.43|17418.43|17443.43|17443.43|17413.44|17413.44|0
1593764100000|2020-07-03 08:15:00|17418.3|17418.3|17411.22|17411.22|17418.42|17418.42|17409.17|17409.17|0
1593764400000|2020-07-03 08:20:00|17409.72|17409.72|17393.39|17393.39|17409.72|17409.72|17393.39|17393.39|0
1593764700000|2020-07-03 08:25:00|17393.58|17393.58|17394.24|17394.24|17397.15|17397.15|17392.67|17392.67|0
1593765000000|2020-07-03 08:30:00|17394.32|17394.32|17397.59|17397.59|17397.61|17397.61|17392.61|17392.61|0
1593765300000|2020-07-03 08:35:00|17397.63|17397.63|17406.99|17406.99|17408.63|17408.63|17397.63|17397.63|0
1593765600000|2020-07-03 08:40:00|17407.13|17407.13|17401.93|17401.93|17407.13|17407.13|17400.59|17400.59|0
1593765900000|2020-07-03 08:45:00|17401.98|17401.98|17401.87|17401.87|17404.18|17404.18|17400.6|17400.6|0
1593766200000|2020-07-03 08:50:00|17402.35|17402.35|17414.63|17414.63|17418.67|17418.67|17402.35|17402.35|0
1593766500000|2020-07-03 08:55:00|17414.72|17414.72|17408.89|17408.89|17414.77|17414.77|17408.89|17408.89|0
1593766800000|2020-07-03 09:00:00|17408.8|17408.8|17402.46|17402.46|17409.08|17409.08|17402.18|17402.18|0
1593767100000|2020-07-03 09:05:00|17402.44|17402.44|17399.39|17399.39|17403.07|17403.07|17398.54|17398.54|0
1593767400000|2020-07-03 09:10:00|17399.47|17399.47|17389.06|17389.06|17399.47|17399.47|17384.92|17384.92|0
1593767700000|2020-07-03 09:15:00|17389.17|17389.17|17385.99|17385.99|17390.29|17390.29|17385.99|17385.99|0
1593768000000|2020-07-03 09:20:00|17385.96|17385.96|17384.21|17384.21|17385.99|17385.99|17382.86|17382.86|0
1593768300000|2020-07-03 09:25:00|17384.35|17384.35|17377.4|17377.4|17388.6|17388.6|17377.4|17377.4|0
1593768600000|2020-07-03 09:30:00|17377.57|17377.57|17366.48|17366.48|17378.16|17378.16|17366.48|17366.48|0
1593768900000|2020-07-03 09:35:00|17366.53|17366.53|17358.42|17358.42|17367.32|17367.32|17357.78|17357.78|0
1593769200000|2020-07-03 09:40:00|17358.34|17358.34|17349.76|17349.76|17358.73|17358.73|17349.62|17349.62|0
1593769500000|2020-07-03 09:45:00|17349.83|17349.83|17325.53|17325.53|17350.74|17350.74|17325.47|17325.47|0
1593769800000|2020-07-03 09:50:00|17325.4|17325.4|17320.87|17320.87|17325.4|17325.4|17319.77|17319.77|0
1593770100000|2020-07-03 09:55:00|17321.01|17321.01|17315.87|17315.87|17321.55|17321.55|17315.86|17315.86|0
1593770400000|2020-07-03 10:00:00|17315.83|17315.83|17312.7|17312.7|17315.83|17315.83|17303.54|17303.54|0
1593770700000|2020-07-03 10:05:00|17312.75|17312.75|17305.09|17305.09|17313.11|17313.11|17301.26|17301.26|0
1593771000000|2020-07-03 10:10:00|17305.12|17305.12|17301.6|17301.6|17305.6|17305.6|17300.02|17300.02|0
1593771300000|2020-07-03 10:15:00|17301.45|17301.45|17302.26|17302.26|17303.97|17303.97|17299.61|17299.61|0
1593771600000|2020-07-03 10:20:00|17302.19|17302.19|17301.37|17301.37|17302.7|17302.7|17299.34|17299.34|0
1593771900000|2020-07-03 10:25:00|17301.39|17301.39|17316.95|17316.95|17316.95|17316.95|17299.88|17299.88|0
1593772200000|2020-07-03 10:30:00|17317.04|17317.04|17345.78|17345.78|17345.83|17345.83|17317.04|17317.04|0
1593772500000|2020-07-03 10:35:00|17345.84|17345.84|17345.63|17345.63|17348.06|17348.06|17345.36|17345.36|0
1593772800000|2020-07-03 10:40:00|17345.79|17345.79|17336.59|17336.59|17346.47|17346.47|17335.83|17335.83|0
1593773100000|2020-07-03 10:45:00|17336.52|17336.52|17343.22|17343.22|17343.98|17343.98|17336.52|17336.52|0
1593773400000|2020-07-03 10:50:00|17343.2|17343.2|17344.85|17344.85|17347.76|17347.76|17342.43|17342.43|0
1593773700000|2020-07-03 10:55:00|17344.87|17344.87|17339.75|17339.75|17345.93|17345.93|17335.86|17335.86|0
1593774000000|2020-07-03 11:00:00|17339.82|17339.82|17328.35|17328.35|17341.13|17341.13|17325.13|17325.13|0
1593774300000|2020-07-03 11:05:00|17328.39|17328.39|17335.91|17335.91|17335.97|17335.97|17328.39|17328.39|0
1593774600000|2020-07-03 11:10:00|17335.97|17335.97|17344.73|17344.73|17344.8|17344.8|17335.55|17335.55|0
1593774900000|2020-07-03 11:15:00|17344.69|17344.69|17347.18|17347.18|17348.39|17348.39|17344.52|17344.52|0
1593775200000|2020-07-03 11:20:00|17347.05|17347.05|17341.65|17341.65|17347.12|17347.12|17339.28|17339.28|0
1593775500000|2020-07-03 11:25:00|17341.73|17341.73|17331.97|17331.97|17342.4|17342.4|17331.97|17331.97|0
1593775800000|2020-07-03 11:30:00|17332.34|17332.34|17330.83|17330.83|17333.52|17333.52|17328.6|17328.6|0
1593776100000|2020-07-03 11:35:00|17330.78|17330.78|17318.97|17318.97|17331.07|17331.07|17318.12|17318.12|0
1593776400000|2020-07-03 11:40:00|17318.92|17318.92|17312.01|17312.01|17319.03|17319.03|17311.52|17311.52|0
1593776700000|2020-07-03 11:45:00|17311.87|17311.87|17316.37|17316.37|17316.37|17316.37|17305.49|17305.49|0
1593777000000|2020-07-03 11:50:00|17316.52|17316.52|17318.59|17318.59|17322.56|17322.56|17316.52|17316.52|0
1593777300000|2020-07-03 11:55:00|17318.62|17318.62|17315.85|17315.85|17318.62|17318.62|17313.35|17313.35|0
1593777600000|2020-07-03 12:00:00|17315.99|17315.99|17310.4|17310.4|17316.88|17316.88|17309.11|17309.11|0
1593777900000|2020-07-03 12:05:00|17310.29|17310.29|17303.66|17303.66|17310.41|17310.41|17302.84|17302.84|0
1593778200000|2020-07-03 12:10:00|17303.62|17303.62|17302.71|17302.71|17304.5|17304.5|17302.02|17302.02|0
1593778500000|2020-07-03 12:15:00|17302.64|17302.64|17317.77|17317.77|17317.77|17317.77|17302.36|17302.36|0
1593778800000|2020-07-03 12:20:00|17317.85|17317.85|17322.13|17322.13|17322.56|17322.56|17317.05|17317.05|0
1593779100000|2020-07-03 12:25:00|17322.26|17322.26|17324.08|17324.08|17324.97|17324.97|17321.55|17321.55|0
1593779400000|2020-07-03 12:30:00|17324.1|17324.1|17327.27|17327.27|17327.36|17327.36|17322.36|17322.36|0
1593779700000|2020-07-03 12:35:00|17327.33|17327.33|17327.58|17327.58|17328.59|17328.59|17326.54|17326.54|0
1593780000000|2020-07-03 12:40:00|17327.47|17327.47|17318.02|17318.02|17327.78|17327.78|17317.64|17317.64|0
1593780300000|2020-07-03 12:45:00|17317.99|17317.99|17316.83|17316.83|17318.42|17318.42|17315.78|17315.78|0
1593780600000|2020-07-03 12:50:00|17316.85|17316.85|17312.52|17312.52|17316.85|17316.85|17310.23|17310.23|0
1593780900000|2020-07-03 12:55:00|17312.45|17312.45|17306.93|17306.93|17312.45|17312.45|17305.57|17305.57|0
1593781200000|2020-07-03 13:00:00|17306.9|17306.9|17312.38|17312.38|17312.38|17312.38|17306.9|17306.9|0
1593781500000|2020-07-03 13:05:00|17312.44|17312.44|17316.34|17316.34|17316.45|17316.45|17312.18|17312.18|0
1593781800000|2020-07-03 13:10:00|17316.51|17316.51|17325.21|17325.21|17325.21|17325.21|17316.5|17316.5|0
1593782100000|2020-07-03 13:15:00|17325.22|17325.22|17341.11|17341.11|17344.79|17344.79|17325.22|17325.22|0
1593782400000|2020-07-03 13:20:00|17341.05|17341.05|17343.38|17343.38|17344.35|17344.35|17340.7|17340.7|0
1593782700000|2020-07-03 13:25:00|17343.34|17343.34|17341.74|17341.74|17343.34|17343.34|17339.9|17339.9|0
1593783000000|2020-07-03 13:30:00|17341.81|17341.81|17330.56|17330.56|17344.36|17344.36|17330.24|17330.24|0
1593783300000|2020-07-03 13:35:00|17330.59|17330.59|17309.84|17309.84|17330.66|17330.66|17307.63|17307.63|0
1593783600000|2020-07-03 13:40:00|17309.96|17309.96|17296.79|17296.79|17311.01|17311.01|17296.14|17296.14|0
1593783900000|2020-07-03 13:45:00|17297|17297|17309.44|17309.44|17309.5|17309.5|17296.92|17296.92|0
1593784200000|2020-07-03 13:50:00|17309.51|17309.51|17313.73|17313.73|17316.4|17316.4|17309.25|17309.25|0
1593784500000|2020-07-03 13:55:00|17313.86|17313.86|17311.59|17311.59|17315.9|17315.9|17311.4|17311.4|0
1593784800000|2020-07-03 14:00:00|17311.24|17311.24|17317.69|17317.69|17317.69|17317.69|17307.23|17307.23|0
1593785100000|2020-07-03 14:05:00|17317.66|17317.66|17309.13|17309.13|17321.29|17321.29|17308.93|17308.93|0
1593785400000|2020-07-03 14:10:00|17309.24|17309.24|17307.61|17307.61|17309.35|17309.35|17305.1|17305.1|0
1593785700000|2020-07-03 14:15:00|17307.69|17307.69|17307.17|17307.17|17308.48|17308.48|17302.1|17302.1|0
1593786000000|2020-07-03 14:20:00|17307.11|17307.11|17298.92|17298.92|17308.84|17308.84|17298.59|17298.59|0
1593786300000|2020-07-03 14:25:00|17298.88|17298.88|17298.1|17298.1|17299.8|17299.8|17294.29|17294.29|0
1593786600000|2020-07-03 14:30:00|17297.94|17297.94|17284.9|17284.9|17297.97|17297.97|17284.9|17284.9|0
1593786900000|2020-07-03 14:35:00|17284.79|17284.79|17281.01|17281.01|17284.88|17284.88|17275.46|17275.46|0
1593787200000|2020-07-03 14:40:00|17281.09|17281.09|17291.07|17291.07|17291.78|17291.78|17280.9|17280.9|0
1593787500000|2020-07-03 14:45:00|17290.97|17290.97|17297.13|17297.13|17297.37|17297.37|17289.45|17289.45|0
1593787800000|2020-07-03 14:50:00|17297.14|17297.14|17299.92|17299.92|17300.75|17300.75|17297.07|17297.07|0
1593788100000|2020-07-03 14:55:00|17299.87|17299.87|17299.23|17299.23|17302.3|17302.3|17297.48|17297.48|0
1593788400000|2020-07-03 15:00:00|17299.26|17299.26|17292.7|17292.7|17299.26|17299.26|17290.17|17290.17|0
1593788700000|2020-07-03 15:05:00|17292.77|17292.77|17292.23|17292.23|17295.39|17295.39|17292.01|17292.01|0
1593789000000|2020-07-03 15:10:00|17292.07|17292.07|17291.32|17291.32|17294.66|17294.66|17288.7|17288.7|0
1593789300000|2020-07-03 15:15:00|17291.26|17291.26|17287.05|17287.05|17292.96|17292.96|17284.02|17284.02|0
1593789600000|2020-07-03 15:20:00|17287.03|17287.03|17288.17|17288.17|17290.34|17290.34|17286.35|17286.35|0
1593789900000|2020-07-03 15:25:00|17288.23|17288.23|17290.4|17290.4|17291.06|17291.06|17284.75|17284.75|0
1594019700000|2020-07-06 07:15:00|17572.29|17572.29|17571.04|17571.04|17576.57|17576.57|17539.11|17539.11|0
1594020000000|2020-07-06 07:20:00|17571.11|17571.11|17566.95|17566.95|17583.33|17583.33|17563.3|17563.3|0
1594020300000|2020-07-06 07:25:00|17566.66|17566.66|17557.01|17557.01|17569.13|17569.13|17556.21|17556.21|0
1594020600000|2020-07-06 07:30:00|17557.06|17557.06|17545.66|17545.66|17559.82|17559.82|17544.04|17544.04|0
1594020900000|2020-07-06 07:35:00|17545.44|17545.44|17550.57|17550.57|17552.26|17552.26|17545.44|17545.44|0
1594021200000|2020-07-06 07:40:00|17550.63|17550.63|17563.3|17563.3|17564.61|17564.61|17550.07|17550.07|0
1594021500000|2020-07-06 07:45:00|17563.21|17563.21|17565.02|17565.02|17566.14|17566.14|17561.35|17561.35|0
1594021800000|2020-07-06 07:50:00|17564.88|17564.88|17567.61|17567.61|17570.62|17570.62|17563.85|17563.85|0
1594022100000|2020-07-06 07:55:00|17567.67|17567.67|17567.99|17567.99|17570.58|17570.58|17560.62|17560.62|0
1594022400000|2020-07-06 08:00:00|17567.93|17567.93|17547.33|17547.33|17568.12|17568.12|17541.5|17541.5|0
1594022700000|2020-07-06 08:05:00|17547.46|17547.46|17538.79|17538.79|17549.13|17549.13|17535.21|17535.21|0
1594023000000|2020-07-06 08:10:00|17538.84|17538.84|17548.05|17548.05|17548.05|17548.05|17538.36|17538.36|0
1594023300000|2020-07-06 08:15:00|17548.31|17548.31|17545.54|17545.54|17552.05|17552.05|17541.59|17541.59|0
1594023600000|2020-07-06 08:20:00|17545.59|17545.59|17541.86|17541.86|17554.41|17554.41|17541.86|17541.86|0
1594023900000|2020-07-06 08:25:00|17541.97|17541.97|17548.95|17548.95|17553.73|17553.73|17541.67|17541.67|0
1594024200000|2020-07-06 08:30:00|17549.13|17549.13|17541.95|17541.95|17550.49|17550.49|17541.95|17541.95|0
1594024500000|2020-07-06 08:35:00|17541.88|17541.88|17511.33|17511.33|17542.15|17542.15|17511.17|17511.17|0
1594024800000|2020-07-06 08:40:00|17511.45|17511.45|17509.56|17509.56|17512.67|17512.67|17505.17|17505.17|0
1594025100000|2020-07-06 08:45:00|17509.73|17509.73|17524.92|17524.92|17525.5|17525.5|17509.73|17509.73|0
1594025400000|2020-07-06 08:50:00|17524.93|17524.93|17510.7|17510.7|17526.49|17526.49|17509.98|17509.98|0
1594025700000|2020-07-06 08:55:00|17510.64|17510.64|17504.94|17504.94|17510.73|17510.73|17504.85|17504.85|0
1594026000000|2020-07-06 09:00:00|17504.83|17504.83|17491.79|17491.79|17505.07|17505.07|17489.3|17489.3|0
1594026300000|2020-07-06 09:05:00|17491.84|17491.84|17482.44|17482.44|17491.88|17491.88|17481.87|17481.87|0
1594026600000|2020-07-06 09:10:00|17482.53|17482.53|17483.46|17483.46|17484.82|17484.82|17473.17|17473.17|0
1594026900000|2020-07-06 09:15:00|17483.41|17483.41|17490.96|17490.96|17491.03|17491.03|17480.66|17480.66|0
1594027200000|2020-07-06 09:20:00|17491.11|17491.11|17510.93|17510.93|17511.08|17511.08|17490.89|17490.89|0
1594027500000|2020-07-06 09:25:00|17511.17|17511.17|17511.91|17511.91|17511.91|17511.91|17503.99|17503.99|0
1594027800000|2020-07-06 09:30:00|17512.03|17512.03|17539.47|17539.47|17539.52|17539.52|17512.03|17512.03|0
1594028100000|2020-07-06 09:35:00|17539.37|17539.37|17544.07|17544.07|17547.13|17547.13|17539.37|17539.37|0
1594028400000|2020-07-06 09:40:00|17543.98|17543.98|17550.09|17550.09|17550.24|17550.24|17543.93|17543.93|0
1594028700000|2020-07-06 09:45:00|17550.4|17550.4|17552.44|17552.44|17558.74|17558.74|17550.4|17550.4|0
1594029000000|2020-07-06 09:50:00|17552.49|17552.49|17544.76|17544.76|17553.72|17553.72|17540.74|17540.74|0
1594029300000|2020-07-06 09:55:00|17544.9|17544.9|17549.08|17549.08|17550.15|17550.15|17544.9|17544.9|0
1594029600000|2020-07-06 10:00:00|17549.04|17549.04|17553.63|17553.63|17554.54|17554.54|17549.04|17549.04|0
1594029900000|2020-07-06 10:05:00|17553.74|17553.74|17557.88|17557.88|17560.57|17560.57|17553.61|17553.61|0
1594030200000|2020-07-06 10:10:00|17557.95|17557.95|17565.03|17565.03|17565.46|17565.46|17556.15|17556.15|0
1594030500000|2020-07-06 10:15:00|17564.59|17564.59|17555.85|17555.85|17567.13|17567.13|17555.8|17555.8|0
1594030800000|2020-07-06 10:20:00|17555.64|17555.64|17558.41|17558.41|17558.72|17558.72|17552.57|17552.57|0
1594031100000|2020-07-06 10:25:00|17558.52|17558.52|17555.62|17555.62|17559.37|17559.37|17554.35|17554.35|0
1594031400000|2020-07-06 10:30:00|17555.71|17555.71|17555.68|17555.68|17561.26|17561.26|17555.68|17555.68|0
1594031700000|2020-07-06 10:35:00|17555.57|17555.57|17540.82|17540.82|17555.59|17555.59|17539.35|17539.35|0
1594032000000|2020-07-06 10:40:00|17540.71|17540.71|17549.48|17549.48|17549.62|17549.62|17539.69|17539.69|0
1594032300000|2020-07-06 10:45:00|17549.46|17549.46|17556.73|17556.73|17556.91|17556.91|17544.85|17544.85|0
1594032600000|2020-07-06 10:50:00|17556.81|17556.81|17564.94|17564.94|17565.65|17565.65|17556.81|17556.81|0
1594032900000|2020-07-06 10:55:00|17564.91|17564.91|17561.15|17561.15|17566.72|17566.72|17556.54|17556.54|0
1594033200000|2020-07-06 11:00:00|17561.46|17561.46|17564.96|17564.96|17573.01|17573.01|17561.04|17561.04|0
1594033500000|2020-07-06 11:05:00|17564.99|17564.99|17546.44|17546.44|17566.2|17566.2|17543.55|17543.55|0
1594033800000|2020-07-06 11:10:00|17546.51|17546.51|17541.15|17541.15|17546.77|17546.77|17538.22|17538.22|0
1594034100000|2020-07-06 11:15:00|17540.96|17540.96|17553.38|17553.38|17554.12|17554.12|17540.96|17540.96|0
1594034400000|2020-07-06 11:20:00|17553.43|17553.43|17540.46|17540.46|17557.77|17557.77|17537.59|17537.59|0
1594034700000|2020-07-06 11:25:00|17540.43|17540.43|17549.58|17549.58|17549.63|17549.63|17537.89|17537.89|0
1594035000000|2020-07-06 11:30:00|17549.63|17549.63|17534.73|17534.73|17549.73|17549.73|17534.73|17534.73|0
1594035300000|2020-07-06 11:35:00|17534.64|17534.64|17514.86|17514.86|17534.64|17534.64|17514.56|17514.56|0
1594035600000|2020-07-06 11:40:00|17514.82|17514.82|17511.13|17511.13|17514.82|17514.82|17505.06|17505.06|0
1594035900000|2020-07-06 11:45:00|17511.07|17511.07|17505.21|17505.21|17511.96|17511.96|17504.06|17504.06|0
1594036200000|2020-07-06 11:50:00|17505.1|17505.1|17509.22|17509.22|17509.22|17509.22|17503.4|17503.4|0
1594036500000|2020-07-06 11:55:00|17509.27|17509.27|17518.87|17518.87|17519.04|17519.04|17508.94|17508.94|0
1594036800000|2020-07-06 12:00:00|17519.07|17519.07|17520.13|17520.13|17520.96|17520.96|17518.04|17518.04|0
1594037100000|2020-07-06 12:05:00|17520.01|17520.01|17521.01|17521.01|17521.14|17521.14|17518.03|17518.03|0
1594037400000|2020-07-06 12:10:00|17521.13|17521.13|17522.15|17522.15|17523.04|17523.04|17521.13|17521.13|0
1594037700000|2020-07-06 12:15:00|17522.12|17522.12|17521.48|17521.48|17524.69|17524.69|17521.46|17521.46|0
1594038000000|2020-07-06 12:20:00|17521.4|17521.4|17520.19|17520.19|17521.63|17521.63|17517.19|17517.19|0
1594038300000|2020-07-06 12:25:00|17520.26|17520.26|17522.91|17522.91|17523.46|17523.46|17520.26|17520.26|0
1594038600000|2020-07-06 12:30:00|17522.79|17522.79|17525.56|17525.56|17525.78|17525.78|17522.79|17522.79|0
1594038900000|2020-07-06 12:35:00|17525.63|17525.63|17528.41|17528.41|17528.72|17528.72|17525.61|17525.61|0
1594039200000|2020-07-06 12:40:00|17528.43|17528.43|17508.43|17508.43|17528.78|17528.78|17508.2|17508.2|0
1594039500000|2020-07-06 12:45:00|17508.34|17508.34|17502.9|17502.9|17508.66|17508.66|17502.76|17502.76|0
1594039800000|2020-07-06 12:50:00|17502.99|17502.99|17502.89|17502.89|17503.67|17503.67|17499.31|17499.31|0
1594040100000|2020-07-06 12:55:00|17502.86|17502.86|17508.61|17508.61|17509.68|17509.68|17502.86|17502.86|0
1594040400000|2020-07-06 13:00:00|17508.54|17508.54|17503.92|17503.92|17508.54|17508.54|17503.75|17503.75|0
1594040700000|2020-07-06 13:05:00|17503.72|17503.72|17502.99|17502.99|17504.83|17504.83|17502.46|17502.46|0
1594041000000|2020-07-06 13:10:00|17502.9|17502.9|17512.8|17512.8|17512.86|17512.86|17502.9|17502.9|0
1594041300000|2020-07-06 13:15:00|17512.85|17512.85|17512.59|17512.59|17512.99|17512.99|17508.51|17508.51|0
1594041600000|2020-07-06 13:20:00|17512.52|17512.52|17509.68|17509.68|17515.14|17515.14|17508.63|17508.63|0
1594041900000|2020-07-06 13:25:00|17509.74|17509.74|17505.67|17505.67|17510.05|17510.05|17505.22|17505.22|0
1594042200000|2020-07-06 13:30:00|17505.81|17505.81|17514.53|17514.53|17517.78|17517.78|17504.89|17504.89|0
1594042500000|2020-07-06 13:35:00|17514.58|17514.58|17505.81|17505.81|17515.53|17515.53|17503.86|17503.86|0
1594042800000|2020-07-06 13:40:00|17505.98|17505.98|17521.16|17521.16|17521.16|17521.16|17505.98|17505.98|0
1594043100000|2020-07-06 13:45:00|17521.11|17521.11|17533.62|17533.62|17534.11|17534.11|17521.1|17521.1|0
1594043400000|2020-07-06 13:50:00|17533.61|17533.61|17518.99|17518.99|17535.45|17535.45|17517.97|17517.97|0
1594043700000|2020-07-06 13:55:00|17519.05|17519.05|17514.19|17514.19|17525.3|17525.3|17514.11|17514.11|0
1594044000000|2020-07-06 14:00:00|17514.33|17514.33|17509.32|17509.32|17532.27|17532.27|17507.66|17507.66|0
1594044300000|2020-07-06 14:05:00|17509.19|17509.19|17492.56|17492.56|17509.19|17509.19|17490.49|17490.49|0
1594044600000|2020-07-06 14:10:00|17492.55|17492.55|17488.04|17488.04|17494.41|17494.41|17486.59|17486.59|0
1594044900000|2020-07-06 14:15:00|17488.03|17488.03|17495.48|17495.48|17504.59|17504.59|17488.01|17488.01|0
1594045200000|2020-07-06 14:20:00|17495.4|17495.4|17474.97|17474.97|17495.4|17495.4|17474.91|17474.91|0
1594045500000|2020-07-06 14:25:00|17474.78|17474.78|17472.44|17472.44|17474.95|17474.95|17467.5|17467.5|0
1594045800000|2020-07-06 14:30:00|17472.51|17472.51|17478.45|17478.45|17478.45|17478.45|17468.97|17468.97|0
1594046100000|2020-07-06 14:35:00|17478.48|17478.48|17485.89|17485.89|17485.89|17485.89|17478.48|17478.48|0
1594046400000|2020-07-06 14:40:00|17486.01|17486.01|17491.22|17491.22|17491.28|17491.28|17485.99|17485.99|0
1594046700000|2020-07-06 14:45:00|17491.26|17491.26|17500.43|17500.43|17504.54|17504.54|17491.16|17491.16|0
1594047000000|2020-07-06 14:50:00|17500.53|17500.53|17513.52|17513.52|17513.68|17513.68|17499.49|17499.49|0
1594047300000|2020-07-06 14:55:00|17513.7|17513.7|17512.87|17512.87|17514.71|17514.71|17507.9|17507.9|0
1594047600000|2020-07-06 15:00:00|17512.82|17512.82|17513.34|17513.34|17515.5|17515.5|17508.28|17508.28|0
1594047900000|2020-07-06 15:05:00|17513.41|17513.41|17515.44|17515.44|17515.44|17515.44|17511.99|17511.99|0
1594048200000|2020-07-06 15:10:00|17515.46|17515.46|17519.14|17519.14|17524.08|17524.08|17514.69|17514.69|0
1594048500000|2020-07-06 15:15:00|17519.17|17519.17|17527.2|17527.2|17527.42|17527.42|17517.35|17517.35|0
1594048800000|2020-07-06 15:20:00|17527.26|17527.26|17529.66|17529.66|17529.7|17529.7|17520.58|17520.58|0
1594049100000|2020-07-06 15:25:00|17529.83|17529.83|17535.96|17535.96|17538.11|17538.11|17529.36|17529.36|0
1594106100000|2020-07-07 07:15:00|17485.87|17485.87|17476.12|17476.12|17485.88|17485.88|17476.12|17476.12|0
1594106400000|2020-07-07 07:20:00|17476.3|17476.3|17456.08|17456.08|17476.31|17476.31|17456.08|17456.08|0
1594106700000|2020-07-07 07:25:00|17456.02|17456.02|17447.21|17447.21|17456.02|17456.02|17437.32|17437.32|0
1594107000000|2020-07-07 07:30:00|17447.3|17447.3|17459.14|17459.14|17459.16|17459.16|17447.13|17447.13|0
1594107300000|2020-07-07 07:35:00|17459.34|17459.34|17459.17|17459.17|17469.51|17469.51|17455.52|17455.52|0
1594107600000|2020-07-07 07:40:00|17459.31|17459.31|17451.28|17451.28|17459.31|17459.31|17449.37|17449.37|0
1594107900000|2020-07-07 07:45:00|17451.35|17451.35|17440.2|17440.2|17452.37|17452.37|17436.19|17436.19|0
1594108200000|2020-07-07 07:50:00|17440.15|17440.15|17434.85|17434.85|17440.95|17440.95|17433.77|17433.77|0
1594108500000|2020-07-07 07:55:00|17434.33|17434.33|17464.49|17464.49|17466.28|17466.28|17434.33|17434.33|0
1594108800000|2020-07-07 08:00:00|17464.19|17464.19|17473.42|17473.42|17474.37|17474.37|17463.66|17463.66|0
1594109100000|2020-07-07 08:05:00|17473.28|17473.28|17467.34|17467.34|17473.28|17473.28|17464.13|17464.13|0
1594109400000|2020-07-07 08:10:00|17467.42|17467.42|17467.93|17467.93|17473.35|17473.35|17465.85|17465.85|0
1594109700000|2020-07-07 08:15:00|17467.76|17467.76|17453.7|17453.7|17467.76|17467.76|17453.19|17453.19|0
1594110000000|2020-07-07 08:20:00|17453.63|17453.63|17451.31|17451.31|17458.12|17458.12|17451.31|17451.31|0
1594110300000|2020-07-07 08:25:00|17451.58|17451.58|17426.07|17426.07|17451.67|17451.67|17425.41|17425.41|0
1594110600000|2020-07-07 08:30:00|17425.92|17425.92|17438.08|17438.08|17442.55|17442.55|17424.56|17424.56|0
1594110900000|2020-07-07 08:35:00|17437.99|17437.99|17436.43|17436.43|17438.72|17438.72|17433.86|17433.86|0
1594111200000|2020-07-07 08:40:00|17436.39|17436.39|17430.37|17430.37|17437.2|17437.2|17430.28|17430.28|0
1594111500000|2020-07-07 08:45:00|17430.2|17430.2|17433.3|17433.3|17435.03|17435.03|17429.68|17429.68|0
1594111800000|2020-07-07 08:50:00|17433.17|17433.17|17432.26|17432.26|17433.4|17433.4|17428.32|17428.32|0
1594112100000|2020-07-07 08:55:00|17432.17|17432.17|17423.08|17423.08|17433.18|17433.18|17422.41|17422.41|0
1594112400000|2020-07-07 09:00:00|17423.03|17423.03|17412|17412|17425.86|17425.86|17410.19|17410.19|0
1594112700000|2020-07-07 09:05:00|17412.1|17412.1|17400.98|17400.98|17412.1|17412.1|17400.5|17400.5|0
1594113000000|2020-07-07 09:10:00|17401.03|17401.03|17403.72|17403.72|17403.75|17403.75|17397.19|17397.19|0
1594113300000|2020-07-07 09:15:00|17403.67|17403.67|17407.76|17407.76|17411.72|17411.72|17403.19|17403.19|0
1594113600000|2020-07-07 09:20:00|17407.7|17407.7|17397.55|17397.55|17407.7|17407.7|17397.55|17397.55|0
1594113900000|2020-07-07 09:25:00|17397.41|17397.41|17397.59|17397.59|17397.86|17397.86|17390.46|17390.46|0
1594114200000|2020-07-07 09:30:00|17397.51|17397.51|17408.3|17408.3|17409.77|17409.77|17397.51|17397.51|0
1594114500000|2020-07-07 09:35:00|17408.36|17408.36|17413|17413|17414.55|17414.55|17407.85|17407.85|0
1594114800000|2020-07-07 09:40:00|17413.22|17413.22|17416.48|17416.48|17418.69|17418.69|17413.18|17413.18|0
1594115100000|2020-07-07 09:45:00|17416.47|17416.47|17411.71|17411.71|17416.47|17416.47|17411.68|17411.68|0
1594115400000|2020-07-07 09:50:00|17411.63|17411.63|17411.29|17411.29|17412.28|17412.28|17406.8|17406.8|0
1594115700000|2020-07-07 09:55:00|17411.48|17411.48|17407.48|17407.48|17411.48|17411.48|17407.28|17407.28|0
1594116000000|2020-07-07 10:00:00|17407.41|17407.41|17405.33|17405.33|17408.63|17408.63|17400.32|17400.32|0
1594116300000|2020-07-07 10:05:00|17405.2|17405.2|17402.32|17402.32|17405.73|17405.73|17401.92|17401.92|0
1594116600000|2020-07-07 10:10:00|17402.18|17402.18|17400.73|17400.73|17403.86|17403.86|17396.7|17396.7|0
1594116900000|2020-07-07 10:15:00|17400.64|17400.64|17379.32|17379.32|17400.93|17400.93|17375.95|17375.95|0
1594117200000|2020-07-07 10:20:00|17379.26|17379.26|17382.47|17382.47|17385.71|17385.71|17379.03|17379.03|0
1594117500000|2020-07-07 10:25:00|17382.4|17382.4|17381.79|17381.79|17383.04|17383.04|17380.59|17380.59|0
1594117800000|2020-07-07 10:30:00|17381.82|17381.82|17385.28|17385.28|17386.8|17386.8|17381.15|17381.15|0
1594118100000|2020-07-07 10:35:00|17385.25|17385.25|17399.89|17399.89|17401.19|17401.19|17385.09|17385.09|0
1594118400000|2020-07-07 10:40:00|17399.86|17399.86|17400.54|17400.54|17402.78|17402.78|17399.64|17399.64|0
1594118700000|2020-07-07 10:45:00|17400.44|17400.44|17398.81|17398.81|17401.21|17401.21|17398.08|17398.08|0
1594119000000|2020-07-07 10:50:00|17398.78|17398.78|17404.38|17404.38|17406.05|17406.05|17396.74|17396.74|0
1594119300000|2020-07-07 10:55:00|17404.35|17404.35|17400.66|17400.66|17404.72|17404.72|17399.23|17399.23|0
1594119600000|2020-07-07 11:00:00|17400.73|17400.73|17415.97|17415.97|17419.42|17419.42|17399.56|17399.56|0
1594119900000|2020-07-07 11:05:00|17415.82|17415.82|17411.34|17411.34|17415.97|17415.97|17407.89|17407.89|0
1594120200000|2020-07-07 11:10:00|17411.55|17411.55|17411.28|17411.28|17412.88|17412.88|17409.21|17409.21|0
1594120500000|2020-07-07 11:15:00|17411.16|17411.16|17413|17413|17413|17413|17408.13|17408.13|0
1594120800000|2020-07-07 11:20:00|17412.95|17412.95|17406.24|17406.24|17414.51|17414.51|17406.1|17406.1|0
1594121100000|2020-07-07 11:25:00|17406.08|17406.08|17407.11|17407.11|17407.11|17407.11|17402.48|17402.48|0
1594121400000|2020-07-07 11:30:00|17407.14|17407.14|17405.13|17405.13|17413.62|17413.62|17404.58|17404.58|0
1594121700000|2020-07-07 11:35:00|17405.03|17405.03|17403.93|17403.93|17408.55|17408.55|17403.09|17403.09|0
1594122000000|2020-07-07 11:40:00|17403.87|17403.87|17409.56|17409.56|17410.83|17410.83|17403.76|17403.76|0
1594122300000|2020-07-07 11:45:00|17409.62|17409.62|17401.34|17401.34|17410.98|17410.98|17400.92|17400.92|0
1594122600000|2020-07-07 11:50:00|17401.33|17401.33|17394.88|17394.88|17401.53|17401.53|17394.88|17394.88|0
1594122900000|2020-07-07 11:55:00|17394.85|17394.85|17391.37|17391.37|17395.1|17395.1|17391.13|17391.13|0
1594123200000|2020-07-07 12:00:00|17391.2|17391.2|17393.35|17393.35|17393.35|17393.35|17387.49|17387.49|0
1594123500000|2020-07-07 12:05:00|17393.4|17393.4|17394.12|17394.12|17396.66|17396.66|17393.1|17393.1|0
1594123800000|2020-07-07 12:10:00|17394.27|17394.27|17398.21|17398.21|17398.26|17398.26|17393.98|17393.98|0
1594124100000|2020-07-07 12:15:00|17398.36|17398.36|17382.58|17382.58|17398.62|17398.62|17382.56|17382.56|0
1594124400000|2020-07-07 12:20:00|17382.45|17382.45|17373.13|17373.13|17382.45|17382.45|17373.13|17373.13|0
1594124700000|2020-07-07 12:25:00|17373.2|17373.2|17364.44|17364.44|17373.71|17373.71|17363.95|17363.95|0
1594125000000|2020-07-07 12:30:00|17364.47|17364.47|17352.86|17352.86|17365.11|17365.11|17351.12|17351.12|0
1594125300000|2020-07-07 12:35:00|17353.03|17353.03|17343.86|17343.86|17354.04|17354.04|17343.22|17343.22|0
1594125600000|2020-07-07 12:40:00|17343.94|17343.94|17343.86|17343.86|17344.69|17344.69|17341.17|17341.17|0
1594125900000|2020-07-07 12:45:00|17343.79|17343.79|17335.07|17335.07|17343.82|17343.82|17335.07|17335.07|0
1594126200000|2020-07-07 12:50:00|17334.44|17334.44|17346.19|17346.19|17347.07|17347.07|17330.77|17330.77|0
1594126500000|2020-07-07 12:55:00|17346.25|17346.25|17357.78|17357.78|17357.78|17357.78|17345.83|17345.83|0
1594126800000|2020-07-07 13:00:00|17357.88|17357.88|17374.82|17374.82|17374.88|17374.88|17357.88|17357.88|0
1594127100000|2020-07-07 13:05:00|17374.77|17374.77|17373.85|17373.85|17377.17|17377.17|17373.16|17373.16|0
1594127400000|2020-07-07 13:10:00|17373.5|17373.5|17374.21|17374.21|17374.21|17374.21|17371.06|17371.06|0
1594127700000|2020-07-07 13:15:00|17374.29|17374.29|17370.97|17370.97|17374.42|17374.42|17370.64|17370.64|0
1594128000000|2020-07-07 13:20:00|17371.06|17371.06|17376.34|17376.34|17376.7|17376.7|17369.31|17369.31|0
1594128300000|2020-07-07 13:25:00|17376.39|17376.39|17374.35|17374.35|17377.79|17377.79|17373.83|17373.83|0
1594128600000|2020-07-07 13:30:00|17374.38|17374.38|17365.17|17365.17|17375.01|17375.01|17364.3|17364.3|0
1594128900000|2020-07-07 13:35:00|17365.22|17365.22|17348.59|17348.59|17365.49|17365.49|17348.18|17348.18|0
1594129200000|2020-07-07 13:40:00|17348.84|17348.84|17350.66|17350.66|17351.95|17351.95|17347.82|17347.82|0
1594129500000|2020-07-07 13:45:00|17350.75|17350.75|17358.54|17358.54|17362.47|17362.47|17350.47|17350.47|0
1594129800000|2020-07-07 13:50:00|17358.56|17358.56|17345.09|17345.09|17358.56|17358.56|17343.82|17343.82|0
1594130100000|2020-07-07 13:55:00|17345.06|17345.06|17350.3|17350.3|17350.35|17350.35|17343.74|17343.74|0
1594130400000|2020-07-07 14:00:00|17350.34|17350.34|17349.07|17349.07|17351.78|17351.78|17346.66|17346.66|0
1594130700000|2020-07-07 14:05:00|17349.01|17349.01|17346.69|17346.69|17349.08|17349.08|17344.36|17344.36|0
1594131000000|2020-07-07 14:10:00|17346.78|17346.78|17354.81|17354.81|17358.07|17358.07|17346.59|17346.59|0
1594131300000|2020-07-07 14:15:00|17354.84|17354.84|17355.38|17355.38|17358.75|17358.75|17352.33|17352.33|0
1594131600000|2020-07-07 14:20:00|17355.27|17355.27|17357.14|17357.14|17357.37|17357.37|17352.38|17352.38|0
1594131900000|2020-07-07 14:25:00|17357.29|17357.29|17359.81|17359.81|17361.58|17361.58|17356.59|17356.59|0
1594132200000|2020-07-07 14:30:00|17360.04|17360.04|17348.83|17348.83|17363.22|17363.22|17348.68|17348.68|0
1594132500000|2020-07-07 14:35:00|17348.78|17348.78|17347.8|17347.8|17349.54|17349.54|17345.37|17345.37|0
1594132800000|2020-07-07 14:40:00|17347.72|17347.72|17343.63|17343.63|17347.84|17347.84|17343.48|17343.48|0
1594133100000|2020-07-07 14:45:00|17343.49|17343.49|17341|17341|17343.49|17343.49|17338.96|17338.96|0
1594133400000|2020-07-07 14:50:00|17341.02|17341.02|17345.36|17345.36|17346.16|17346.16|17340.96|17340.96|0
1594133700000|2020-07-07 14:55:00|17345.39|17345.39|17352.66|17352.66|17354.08|17354.08|17345.1|17345.1|0
1594134000000|2020-07-07 15:00:00|17352.46|17352.46|17340.96|17340.96|17352.59|17352.59|17340.59|17340.59|0
1594134300000|2020-07-07 15:05:00|17341.03|17341.03|17343.16|17343.16|17344.34|17344.34|17340.48|17340.48|0
1594134600000|2020-07-07 15:10:00|17343.24|17343.24|17347.88|17347.88|17350.41|17350.41|17343.08|17343.08|0
1594134900000|2020-07-07 15:15:00|17347.94|17347.94|17354.66|17354.66|17354.92|17354.92|17347.55|17347.55|0
1594135200000|2020-07-07 15:20:00|17354.67|17354.67|17365.5|17365.5|17365.5|17365.5|17354.09|17354.09|0
1594135500000|2020-07-07 15:25:00|17365.47|17365.47|17366.6|17366.6|17368.02|17368.02|17362.99|17362.99|0
1594192500000|2020-07-08 07:15:00|17278.34|17278.34|17249.94|17249.94|17279.83|17279.83|17249.24|17249.24|0
1594192800000|2020-07-08 07:20:00|17249.85|17249.85|17251.83|17251.83|17259.14|17259.14|17246.54|17246.54|0
1594193100000|2020-07-08 07:25:00|17251.86|17251.86|17251.29|17251.29|17251.86|17251.86|17236.62|17236.62|0
1594193400000|2020-07-08 07:30:00|17251.25|17251.25|17265.07|17265.07|17265.26|17265.26|17250.47|17250.47|0
1594193700000|2020-07-08 07:35:00|17265.21|17265.21|17261.43|17261.43|17267.74|17267.74|17259.06|17259.06|0
1594194000000|2020-07-08 07:40:00|17261.25|17261.25|17265.74|17265.74|17265.74|17265.74|17260.56|17260.56|0
1594194300000|2020-07-08 07:45:00|17265.69|17265.69|17278.11|17278.11|17278.11|17278.11|17260.59|17260.59|0
1594194600000|2020-07-08 07:50:00|17277.78|17277.78|17268.92|17268.92|17280.24|17280.24|17267.99|17267.99|0
1594194900000|2020-07-08 07:55:00|17268.83|17268.83|17216.08|17216.08|17270.6|17270.6|17215.46|17215.46|0
1594195200000|2020-07-08 08:00:00|17216.34|17216.34|17183.99|17183.99|17216.59|17216.59|17183.84|17183.84|0
1594195500000|2020-07-08 08:05:00|17184.21|17184.21|17151.28|17151.28|17184.67|17184.67|17150.75|17150.75|0
1594195800000|2020-07-08 08:10:00|17151.27|17151.27|17161.28|17161.28|17161.74|17161.74|17147.31|17147.31|0
1594196100000|2020-07-08 08:15:00|17161.21|17161.21|17168.21|17168.21|17168.79|17168.79|17159.98|17159.98|0
1594196400000|2020-07-08 08:20:00|17168.14|17168.14|17178.32|17178.32|17180.41|17180.41|17168.14|17168.14|0
1594196700000|2020-07-08 08:25:00|17179.08|17179.08|17189.14|17189.14|17191.36|17191.36|17179.03|17179.03|0
1594197000000|2020-07-08 08:30:00|17189.03|17189.03|17191.46|17191.46|17194.43|17194.43|17186.56|17186.56|0
1594197300000|2020-07-08 08:35:00|17191.54|17191.54|17226.18|17226.18|17238.12|17238.12|17191.54|17191.54|0
1594197600000|2020-07-08 08:40:00|17226.54|17226.54|17225.62|17225.62|17230.79|17230.79|17224.03|17224.03|0
1594197900000|2020-07-08 08:45:00|17225.43|17225.43|17241.9|17241.9|17241.9|17241.9|17224.66|17224.66|0
1594198200000|2020-07-08 08:50:00|17241.94|17241.94|17244.56|17244.56|17245.71|17245.71|17240.76|17240.76|0
1594198500000|2020-07-08 08:55:00|17244.58|17244.58|17231.99|17231.99|17244.59|17244.59|17230.75|17230.75|0
1594198800000|2020-07-08 09:00:00|17231.97|17231.97|17230.64|17230.64|17235.8|17235.8|17229.92|17229.92|0
1594199100000|2020-07-08 09:05:00|17230.82|17230.82|17227.98|17227.98|17231.51|17231.51|17222.88|17222.88|0
1594199400000|2020-07-08 09:10:00|17228|17228|17216.21|17216.21|17228.03|17228.03|17216.17|17216.17|0
1594199700000|2020-07-08 09:15:00|17216.15|17216.15|17194.56|17194.56|17216.31|17216.31|17193.65|17193.65|0
1594200000000|2020-07-08 09:20:00|17194.37|17194.37|17205.62|17205.62|17205.75|17205.75|17189.43|17189.43|0
1594200300000|2020-07-08 09:25:00|17205.74|17205.74|17195.46|17195.46|17205.74|17205.74|17194.87|17194.87|0
1594200600000|2020-07-08 09:30:00|17195.54|17195.54|17190.41|17190.41|17204.93|17204.93|17190.08|17190.08|0
1594200900000|2020-07-08 09:35:00|17190.48|17190.48|17188.78|17188.78|17194.71|17194.71|17188.78|17188.78|0
1594201200000|2020-07-08 09:40:00|17188.92|17188.92|17172.96|17172.96|17190.48|17190.48|17172.19|17172.19|0
1594201500000|2020-07-08 09:45:00|17172.66|17172.66|17172.9|17172.9|17178.36|17178.36|17165.48|17165.48|0
1594201800000|2020-07-08 09:50:00|17172.82|17172.82|17171.64|17171.64|17175.97|17175.97|17171.36|17171.36|0
1594202100000|2020-07-08 09:55:00|17171.55|17171.55|17177.66|17177.66|17177.75|17177.75|17170.15|17170.15|0
1594202400000|2020-07-08 10:00:00|17177.34|17177.34|17184.66|17184.66|17184.88|17184.88|17175.57|17175.57|0
1594202700000|2020-07-08 10:05:00|17184.63|17184.63|17185.07|17185.07|17186.08|17186.08|17183.49|17183.49|0
1594203000000|2020-07-08 10:10:00|17185.05|17185.05|17183.05|17183.05|17185.72|17185.72|17179.9|17179.9|0
1594203300000|2020-07-08 10:15:00|17183.09|17183.09|17192.98|17192.98|17193.19|17193.19|17183.09|17183.09|0
1594203600000|2020-07-08 10:20:00|17192.77|17192.77|17192.89|17192.89|17195.6|17195.6|17190.8|17190.8|0
1594203900000|2020-07-08 10:25:00|17192.9|17192.9|17193.52|17193.52|17194.57|17194.57|17192.66|17192.66|0
1594204200000|2020-07-08 10:30:00|17193.69|17193.69|17196.71|17196.71|17196.93|17196.93|17191.21|17191.21|0
1594204500000|2020-07-08 10:35:00|17196.54|17196.54|17206.61|17206.61|17206.66|17206.66|17196.43|17196.43|0
1594204800000|2020-07-08 10:40:00|17206.72|17206.72|17226.36|17226.36|17226.36|17226.36|17206.72|17206.72|0
1594205100000|2020-07-08 10:45:00|17226.48|17226.48|17232.69|17232.69|17232.69|17232.69|17226.38|17226.38|0
1594205400000|2020-07-08 10:50:00|17232.48|17232.48|17239.36|17239.36|17241.29|17241.29|17232.48|17232.48|0
1594205700000|2020-07-08 10:55:00|17239.28|17239.28|17236.63|17236.63|17239.28|17239.28|17235.82|17235.82|0
1594206000000|2020-07-08 11:00:00|17236.01|17236.01|17230.89|17230.89|17236.97|17236.97|17222.19|17222.19|0
1594206300000|2020-07-08 11:05:00|17230.96|17230.96|17232.85|17232.85|17234.52|17234.52|17229.96|17229.96|0
1594206600000|2020-07-08 11:10:00|17233.18|17233.18|17223.78|17223.78|17234.93|17234.93|17223.57|17223.57|0
1594206900000|2020-07-08 11:15:00|17223.85|17223.85|17225.67|17225.67|17226.52|17226.52|17223.15|17223.15|0
1594207200000|2020-07-08 11:20:00|17225.72|17225.72|17223.5|17223.5|17228.11|17228.11|17223.31|17223.31|0
1594207500000|2020-07-08 11:25:00|17223.52|17223.52|17225.5|17225.5|17225.97|17225.97|17220.47|17220.47|0
1594207800000|2020-07-08 11:30:00|17225.56|17225.56|17228.15|17228.15|17228.46|17228.46|17223.83|17223.83|0
1594208100000|2020-07-08 11:35:00|17228.19|17228.19|17235.95|17235.95|17236.44|17236.44|17228.11|17228.11|0
1594208400000|2020-07-08 11:40:00|17235.87|17235.87|17238.31|17238.31|17239.69|17239.69|17235.78|17235.78|0
1594208700000|2020-07-08 11:45:00|17238.33|17238.33|17240.69|17240.69|17243.36|17243.36|17236.95|17236.95|0
1594209000000|2020-07-08 11:50:00|17240.58|17240.58|17240.2|17240.2|17241.64|17241.64|17234.53|17234.53|0
1594209300000|2020-07-08 11:55:00|17240.26|17240.26|17268.36|17268.36|17269.32|17269.32|17239.77|17239.77|0
1594209600000|2020-07-08 12:00:00|17268.31|17268.31|17270.02|17270.02|17276.53|17276.53|17268.31|17268.31|0
1594209900000|2020-07-08 12:05:00|17270|17270|17260.44|17260.44|17270.14|17270.14|17260.44|17260.44|0
1594210200000|2020-07-08 12:10:00|17260.2|17260.2|17254.9|17254.9|17260.2|17260.2|17254.45|17254.45|0
1594210500000|2020-07-08 12:15:00|17254.86|17254.86|17243.58|17243.58|17254.86|17254.86|17242.94|17242.94|0
1594210800000|2020-07-08 12:20:00|17243.61|17243.61|17241.42|17241.42|17245.09|17245.09|17240.64|17240.64|0
1594211100000|2020-07-08 12:25:00|17241.37|17241.37|17244.56|17244.56|17247.35|17247.35|17240.56|17240.56|0
1594211400000|2020-07-08 12:30:00|17244.45|17244.45|17245.74|17245.74|17247.47|17247.47|17243.94|17243.94|0
1594211700000|2020-07-08 12:35:00|17245.66|17245.66|17244.96|17244.96|17245.79|17245.79|17241.58|17241.58|0
1594212000000|2020-07-08 12:40:00|17244.89|17244.89|17267.08|17267.08|17267.15|17267.15|17244.13|17244.13|0
1594212300000|2020-07-08 12:45:00|17267.1|17267.1|17266.45|17266.45|17269.18|17269.18|17265.86|17265.86|0
1594212600000|2020-07-08 12:50:00|17266.43|17266.43|17263.77|17263.77|17267.12|17267.12|17263.24|17263.24|0
1594212900000|2020-07-08 12:55:00|17263.84|17263.84|17259.59|17259.59|17264.55|17264.55|17259.45|17259.45|0
1594213200000|2020-07-08 13:00:00|17259.66|17259.66|17255.33|17255.33|17265.65|17265.65|17255.33|17255.33|0
1594213500000|2020-07-08 13:05:00|17255.28|17255.28|17242.23|17242.23|17255.37|17255.37|17237.87|17237.87|0
1594213800000|2020-07-08 13:10:00|17242.13|17242.13|17244.12|17244.12|17246.2|17246.2|17241.52|17241.52|0
1594214100000|2020-07-08 13:15:00|17244.03|17244.03|17239.91|17239.91|17244.85|17244.85|17239.82|17239.82|0
1594214400000|2020-07-08 13:20:00|17240|17240|17239.86|17239.86|17240|17240|17236.45|17236.45|0
1594214700000|2020-07-08 13:25:00|17239.77|17239.77|17235.41|17235.41|17240.29|17240.29|17233.73|17233.73|0
1594215000000|2020-07-08 13:30:00|17235.23|17235.23|17227.92|17227.92|17235.23|17235.23|17217.73|17217.73|0
1594215300000|2020-07-08 13:35:00|17227.86|17227.86|17227.63|17227.63|17232.76|17232.76|17226.26|17226.26|0
1594215600000|2020-07-08 13:40:00|17227.6|17227.6|17230.98|17230.98|17231.43|17231.43|17226.39|17226.39|0
1594215900000|2020-07-08 13:45:00|17231.07|17231.07|17235.23|17235.23|17235.98|17235.98|17227.61|17227.61|0
1594216200000|2020-07-08 13:50:00|17235.08|17235.08|17244.11|17244.11|17244.9|17244.9|17234.57|17234.57|0
1594216500000|2020-07-08 13:55:00|17244.04|17244.04|17247.95|17247.95|17248.47|17248.47|17243.36|17243.36|0
1594216800000|2020-07-08 14:00:00|17247.9|17247.9|17253.39|17253.39|17255.35|17255.35|17246.37|17246.37|0
1594217100000|2020-07-08 14:05:00|17253.33|17253.33|17259.29|17259.29|17260.66|17260.66|17253.33|17253.33|0
1594217400000|2020-07-08 14:10:00|17259.37|17259.37|17262.44|17262.44|17265.78|17265.78|17256.96|17256.96|0
1594217700000|2020-07-08 14:15:00|17262.39|17262.39|17257.14|17257.14|17262.39|17262.39|17251.06|17251.06|0
1594218000000|2020-07-08 14:20:00|17257.1|17257.1|17253.97|17253.97|17259.2|17259.2|17253.7|17253.7|0
1594218300000|2020-07-08 14:25:00|17253.92|17253.92|17239.34|17239.34|17254.35|17254.35|17239.22|17239.22|0
1594218600000|2020-07-08 14:30:00|17239.12|17239.12|17239.25|17239.25|17242.16|17242.16|17237.36|17237.36|0
1594218900000|2020-07-08 14:35:00|17239.34|17239.34|17237.22|17237.22|17239.53|17239.53|17233.59|17233.59|0
1594219200000|2020-07-08 14:40:00|17237.4|17237.4|17235.39|17235.39|17241.11|17241.11|17234.34|17234.34|0
1594219500000|2020-07-08 14:45:00|17235.42|17235.42|17239.28|17239.28|17241.72|17241.72|17234.19|17234.19|0
1594219800000|2020-07-08 14:50:00|17239.25|17239.25|17241.27|17241.27|17242.96|17242.96|17239.06|17239.06|0
1594220100000|2020-07-08 14:55:00|17241.22|17241.22|17236.35|17236.35|17242.8|17242.8|17234.42|17234.42|0
1594220400000|2020-07-08 15:00:00|17236.37|17236.37|17221.05|17221.05|17238.28|17238.28|17220.98|17220.98|0
1594220700000|2020-07-08 15:05:00|17220.86|17220.86|17207.73|17207.73|17220.86|17220.86|17204.62|17204.62|0
1594221000000|2020-07-08 15:10:00|17207.81|17207.81|17210.64|17210.64|17211.52|17211.52|17207.81|17207.81|0
1594221300000|2020-07-08 15:15:00|17210.69|17210.69|17203.15|17203.15|17211.39|17211.39|17203.14|17203.14|0
1594221600000|2020-07-08 15:20:00|17203.07|17203.07|17189.43|17189.43|17204.07|17204.07|17186.57|17186.57|0
1594221900000|2020-07-08 15:25:00|17189.51|17189.51|17186.26|17186.26|17189.98|17189.98|17183.93|17183.93|0
1594278900000|2020-07-09 07:15:00|17240.24|17240.24|17257.49|17257.49|17257.49|17257.49|17229.22|17229.22|0
1594279200000|2020-07-09 07:20:00|17257.51|17257.51|17258.3|17258.3|17260.27|17260.27|17252.38|17252.38|0
1594279500000|2020-07-09 07:25:00|17258.58|17258.58|17257.14|17257.14|17264.21|17264.21|17255.55|17255.55|0
1594279800000|2020-07-09 07:30:00|17257.2|17257.2|17246.44|17246.44|17264.94|17264.94|17239.1|17239.1|0
1594280100000|2020-07-09 07:35:00|17246.48|17246.48|17259.75|17259.75|17260.19|17260.19|17238.81|17238.81|0
1594280400000|2020-07-09 07:40:00|17259.92|17259.92|17255.12|17255.12|17262.14|17262.14|17252.34|17252.34|0
1594280700000|2020-07-09 07:45:00|17254.96|17254.96|17263.82|17263.82|17271.38|17271.38|17254.69|17254.69|0
1594281000000|2020-07-09 07:50:00|17263.99|17263.99|17271.89|17271.89|17272|17272|17263.94|17263.94|0
1594281300000|2020-07-09 07:55:00|17272.96|17272.96|17307.59|17307.59|17307.59|17307.59|17272.96|17272.96|0
1594281600000|2020-07-09 08:00:00|17309.07|17309.07|17318.32|17318.32|17318.81|17318.81|17304.08|17304.08|0
1594281900000|2020-07-09 08:05:00|17318.57|17318.57|17343.45|17343.45|17346.7|17346.7|17318.13|17318.13|0
1594282200000|2020-07-09 08:10:00|17343.55|17343.55|17331.57|17331.57|17344.9|17344.9|17330.74|17330.74|0
1594282500000|2020-07-09 08:15:00|17331.62|17331.62|17318|17318|17331.62|17331.62|17318|17318|0
1594282800000|2020-07-09 08:20:00|17317.95|17317.95|17304.26|17304.26|17317.95|17317.95|17302.24|17302.24|0
1594283100000|2020-07-09 08:25:00|17304.29|17304.29|17304.83|17304.83|17309.54|17309.54|17302.9|17302.9|0
1594283400000|2020-07-09 08:30:00|17304.99|17304.99|17282.24|17282.24|17305.13|17305.13|17282.19|17282.19|0
1594283700000|2020-07-09 08:35:00|17281.7|17281.7|17295.31|17295.31|17295.31|17295.31|17280.49|17280.49|0
1594284000000|2020-07-09 08:40:00|17295.34|17295.34|17281.36|17281.36|17296.08|17296.08|17281.2|17281.2|0
1594284300000|2020-07-09 08:45:00|17281.17|17281.17|17280.81|17280.81|17281.8|17281.8|17278.82|17278.82|0
1594284600000|2020-07-09 08:50:00|17280.78|17280.78|17266.82|17266.82|17281.75|17281.75|17265.21|17265.21|0
1594284900000|2020-07-09 08:55:00|17266.7|17266.7|17265.41|17265.41|17269.23|17269.23|17265.41|17265.41|0
1594285200000|2020-07-09 09:00:00|17265.49|17265.49|17261.12|17261.12|17266.36|17266.36|17257.89|17257.89|0
1594285500000|2020-07-09 09:05:00|17261.37|17261.37|17257.36|17257.36|17261.49|17261.49|17257.21|17257.21|0
1594285800000|2020-07-09 09:10:00|17257.65|17257.65|17257.53|17257.53|17258.41|17258.41|17254.55|17254.55|0
1594286100000|2020-07-09 09:15:00|17257.6|17257.6|17236.86|17236.86|17257.6|17257.6|17236.64|17236.64|0
1594286400000|2020-07-09 09:20:00|17237|17237|17207.55|17207.55|17237|17237|17207.55|17207.55|0
1594286700000|2020-07-09 09:25:00|17207.61|17207.61|17203.55|17203.55|17208.28|17208.28|17203.12|17203.12|0
1594287000000|2020-07-09 09:30:00|17203.72|17203.72|17203.06|17203.06|17205.72|17205.72|17202.95|17202.95|0
1594287300000|2020-07-09 09:35:00|17203|17203|17210.22|17210.22|17211.85|17211.85|17202.78|17202.78|0
1594287600000|2020-07-09 09:40:00|17210.06|17210.06|17209.55|17209.55|17213.71|17213.71|17207.52|17207.52|0
1594287900000|2020-07-09 09:45:00|17209.48|17209.48|17210.76|17210.76|17218.61|17218.61|17208.86|17208.86|0
1594288200000|2020-07-09 09:50:00|17210.93|17210.93|17196.74|17196.74|17211.31|17211.31|17196.64|17196.64|0
1594288500000|2020-07-09 09:55:00|17196.81|17196.81|17194.48|17194.48|17197.3|17197.3|17193.94|17193.94|0
1594288800000|2020-07-09 10:00:00|17194.4|17194.4|17196.41|17196.41|17197.54|17197.54|17194.21|17194.21|0
1594289100000|2020-07-09 10:05:00|17196.54|17196.54|17194.96|17194.96|17199.64|17199.64|17194.68|17194.68|0
1594289400000|2020-07-09 10:10:00|17194.89|17194.89|17197.42|17197.42|17198.6|17198.6|17193.44|17193.44|0
1594289700000|2020-07-09 10:15:00|17197.36|17197.36|17205.96|17205.96|17206.96|17206.96|17196.9|17196.9|0
1594290000000|2020-07-09 10:20:00|17205.94|17205.94|17202.19|17202.19|17205.94|17205.94|17199.56|17199.56|0
1594290300000|2020-07-09 10:25:00|17202.14|17202.14|17200.21|17200.21|17202.8|17202.8|17199.33|17199.33|0
1594290600000|2020-07-09 10:30:00|17200.33|17200.33|17185.27|17185.27|17200.35|17200.35|17185.08|17185.08|0
1594290900000|2020-07-09 10:35:00|17185.23|17185.23|17190.44|17190.44|17190.48|17190.48|17183.64|17183.64|0
1594291200000|2020-07-09 10:40:00|17190.38|17190.38|17193.41|17193.41|17193.69|17193.69|17188.38|17188.38|0
1594291500000|2020-07-09 10:45:00|17193.55|17193.55|17201.65|17201.65|17202.67|17202.67|17193.3|17193.3|0
1594291800000|2020-07-09 10:50:00|17201.61|17201.61|17196.32|17196.32|17203.1|17203.1|17195.44|17195.44|0
1594292100000|2020-07-09 10:55:00|17196.41|17196.41|17202.42|17202.42|17202.78|17202.78|17195.57|17195.57|0
1594292400000|2020-07-09 11:00:00|17202.79|17202.79|17206.62|17206.62|17206.62|17206.62|17191.61|17191.61|0
1594292700000|2020-07-09 11:05:00|17206.67|17206.67|17202.94|17202.94|17208.93|17208.93|17202.94|17202.94|0
1594293000000|2020-07-09 11:10:00|17202.87|17202.87|17209.13|17209.13|17209.13|17209.13|17200.06|17200.06|0
1594293300000|2020-07-09 11:15:00|17209.17|17209.17|17222.8|17222.8|17222.8|17222.8|17209.14|17209.14|0
1594293600000|2020-07-09 11:20:00|17223|17223|17232.55|17232.55|17232.65|17232.65|17223|17223|0
1594293900000|2020-07-09 11:25:00|17232.39|17232.39|17253.51|17253.51|17255.36|17255.36|17231.65|17231.65|0
1594294200000|2020-07-09 11:30:00|17253.39|17253.39|17250.41|17250.41|17253.59|17253.59|17249.49|17249.49|0
1594294500000|2020-07-09 11:35:00|17250.38|17250.38|17247.1|17247.1|17251.67|17251.67|17246.68|17246.68|0
1594294800000|2020-07-09 11:40:00|17247.24|17247.24|17251.96|17251.96|17251.96|17251.96|17245.02|17245.02|0
1594295100000|2020-07-09 11:45:00|17251.8|17251.8|17252.08|17252.08|17252.28|17252.28|17248.88|17248.88|0
1594295400000|2020-07-09 11:50:00|17252.04|17252.04|17257.54|17257.54|17258.6|17258.6|17251.51|17251.51|0
1594295700000|2020-07-09 11:55:00|17257.6|17257.6|17254.95|17254.95|17260.19|17260.19|17254.62|17254.62|0
1594296000000|2020-07-09 12:00:00|17254.8|17254.8|17255.37|17255.37|17256.82|17256.82|17254.1|17254.1|0
1594296300000|2020-07-09 12:05:00|17255.42|17255.42|17261.58|17261.58|17261.71|17261.71|17253.62|17253.62|0
1594296600000|2020-07-09 12:10:00|17261.56|17261.56|17265.83|17265.83|17265.83|17265.83|17260.33|17260.33|0
1594296900000|2020-07-09 12:15:00|17265.75|17265.75|17267.97|17267.97|17268.34|17268.34|17263.96|17263.96|0
1594297200000|2020-07-09 12:20:00|17268.02|17268.02|17276.81|17276.81|17276.88|17276.88|17267.76|17267.76|0
1594297500000|2020-07-09 12:25:00|17276.79|17276.79|17273.69|17273.69|17279.47|17279.47|17273.55|17273.55|0
1594297800000|2020-07-09 12:30:00|17273.66|17273.66|17273.78|17273.78|17278.41|17278.41|17273.33|17273.33|0
1594298100000|2020-07-09 12:35:00|17273.72|17273.72|17272.34|17272.34|17275.03|17275.03|17270.75|17270.75|0
1594298400000|2020-07-09 12:40:00|17272.36|17272.36|17270.16|17270.16|17272.58|17272.58|17269.21|17269.21|0
1594298700000|2020-07-09 12:45:00|17270.29|17270.29|17269.92|17269.92|17271.71|17271.71|17268.89|17268.89|0
1594299000000|2020-07-09 12:50:00|17269.86|17269.86|17252.51|17252.51|17271.35|17271.35|17252.19|17252.19|0
1594299300000|2020-07-09 12:55:00|17252.66|17252.66|17253.99|17253.99|17255.37|17255.37|17252.56|17252.56|0
1594299600000|2020-07-09 13:00:00|17253.97|17253.97|17245.46|17245.46|17254.23|17254.23|17244.64|17244.64|0
1594299900000|2020-07-09 13:05:00|17245.59|17245.59|17245.71|17245.71|17246.63|17246.63|17243.87|17243.87|0
1594300200000|2020-07-09 13:10:00|17245.7|17245.7|17245.82|17245.82|17247.58|17247.58|17242.96|17242.96|0
1594300500000|2020-07-09 13:15:00|17245.68|17245.68|17242.16|17242.16|17245.69|17245.69|17240.83|17240.83|0
1594300800000|2020-07-09 13:20:00|17242.25|17242.25|17251.2|17251.2|17252.19|17252.19|17242.25|17242.25|0
1594301100000|2020-07-09 13:25:00|17251.18|17251.18|17254.04|17254.04|17255.15|17255.15|17250.56|17250.56|0
1594301400000|2020-07-09 13:30:00|17253.98|17253.98|17241.44|17241.44|17258.03|17258.03|17241.31|17241.31|0
1594301700000|2020-07-09 13:35:00|17241.39|17241.39|17228.36|17228.36|17241.39|17241.39|17226.15|17226.15|0
1594302000000|2020-07-09 13:40:00|17228.49|17228.49|17232.81|17232.81|17236.39|17236.39|17227.96|17227.96|0
1594302300000|2020-07-09 13:45:00|17232.67|17232.67|17224.52|17224.52|17232.67|17232.67|17223.19|17223.19|0
1594302600000|2020-07-09 13:50:00|17224.45|17224.45|17225.03|17225.03|17226.61|17226.61|17218.5|17218.5|0
1594302900000|2020-07-09 13:55:00|17224.96|17224.96|17228.66|17228.66|17228.66|17228.66|17221.19|17221.19|0
1594303200000|2020-07-09 14:00:00|17228.75|17228.75|17228.59|17228.59|17232.88|17232.88|17228.59|17228.59|0
1594303500000|2020-07-09 14:05:00|17228.51|17228.51|17224.8|17224.8|17228.63|17228.63|17224.22|17224.22|0
1594303800000|2020-07-09 14:10:00|17224.85|17224.85|17218.81|17218.81|17225.62|17225.62|17217.62|17217.62|0
1594304100000|2020-07-09 14:15:00|17218.88|17218.88|17204.49|17204.49|17218.88|17218.88|17203.69|17203.69|0
1594304400000|2020-07-09 14:20:00|17204.56|17204.56|17199.38|17199.38|17205.63|17205.63|17198.62|17198.62|0
1594304700000|2020-07-09 14:25:00|17199.45|17199.45|17205.51|17205.51|17206.04|17206.04|17199.35|17199.35|0
1594305000000|2020-07-09 14:30:00|17205.54|17205.54|17203.77|17203.77|17208.56|17208.56|17202.69|17202.69|0
1594305300000|2020-07-09 14:35:00|17203.9|17203.9|17177.76|17177.76|17204.96|17204.96|17177.76|17177.76|0
1594305600000|2020-07-09 14:40:00|17177.69|17177.69|17154.92|17154.92|17177.69|17177.69|17153.74|17153.74|0
1594305900000|2020-07-09 14:45:00|17154.95|17154.95|17142.92|17142.92|17154.95|17154.95|17142.92|17142.92|0
1594306200000|2020-07-09 14:50:00|17142.82|17142.82|17131.23|17131.23|17142.82|17142.82|17131.23|17131.23|0
1594306500000|2020-07-09 14:55:00|17131.18|17131.18|17092.79|17092.79|17131.18|17131.18|17092.79|17092.79|0
1594306800000|2020-07-09 15:00:00|17092.85|17092.85|17045.97|17045.97|17092.85|17092.85|17044.99|17044.99|0
1594307100000|2020-07-09 15:05:00|17046.03|17046.03|17045.47|17045.47|17048.88|17048.88|17040.79|17040.79|0
1594307400000|2020-07-09 15:10:00|17045.42|17045.42|17048.88|17048.88|17051.02|17051.02|17043.92|17043.92|0
1594307700000|2020-07-09 15:15:00|17048.78|17048.78|17018.03|17018.03|17048.89|17048.89|17017.58|17017.58|0
1594308000000|2020-07-09 15:20:00|17018|17018|17012.41|17012.41|17020.53|17020.53|17010.06|17010.06|0
1594308300000|2020-07-09 15:25:00|17012.59|17012.59|17008.08|17008.08|17016.43|17016.43|17005.91|17005.91|0
1594365300000|2020-07-10 07:15:00|16945.07|16945.07|16956.79|16956.79|16959.1|16959.1|16943.76|16943.76|0
1594365600000|2020-07-10 07:20:00|16956.66|16956.66|16973.02|16973.02|16973.23|16973.23|16954.38|16954.38|0
1594365900000|2020-07-10 07:25:00|16973|16973|16981.76|16981.76|16982.2|16982.2|16972.89|16972.89|0
1594366200000|2020-07-10 07:30:00|16981.82|16981.82|16982.78|16982.78|16988.94|16988.94|16980.73|16980.73|0
1594366500000|2020-07-10 07:35:00|16983.05|16983.05|16977.2|16977.2|16986.92|16986.92|16977.1|16977.1|0
1594366800000|2020-07-10 07:40:00|16977.26|16977.26|16968.55|16968.55|16979.05|16979.05|16968.49|16968.49|0
1594367100000|2020-07-10 07:45:00|16968.59|16968.59|16974.45|16974.45|16975.71|16975.71|16966.69|16966.69|0
1594367400000|2020-07-10 07:50:00|16974.51|16974.51|16989.44|16989.44|16992.29|16992.29|16974.15|16974.15|0
1594367700000|2020-07-10 07:55:00|16989.51|16989.51|17006.27|17006.27|17006.27|17006.27|16986.51|16986.51|0
1594368000000|2020-07-10 08:00:00|17006.53|17006.53|17070.5|17070.5|17072.51|17072.51|17006.53|17006.53|0
1594368300000|2020-07-10 08:05:00|17070.64|17070.64|17081.33|17081.33|17083.66|17083.66|17064.23|17064.23|0
1594368600000|2020-07-10 08:10:00|17081.52|17081.52|17068.03|17068.03|17086.88|17086.88|17067.45|17067.45|0
1594368900000|2020-07-10 08:15:00|17068.09|17068.09|17077.29|17077.29|17080.08|17080.08|17068.09|17068.09|0
1594369200000|2020-07-10 08:20:00|17077.24|17077.24|17116.11|17116.11|17116.11|17116.11|17076.08|17076.08|0
1594369500000|2020-07-10 08:25:00|17116.21|17116.21|17127.75|17127.75|17128.72|17128.72|17115.64|17115.64|0
1594369800000|2020-07-10 08:30:00|17127.7|17127.7|17121.51|17121.51|17134.95|17134.95|17120.99|17120.99|0
1594370100000|2020-07-10 08:35:00|17121.39|17121.39|17106.11|17106.11|17122.36|17122.36|17105.43|17105.43|0
1594370400000|2020-07-10 08:40:00|17106.09|17106.09|17101.32|17101.32|17106.18|17106.18|17099.79|17099.79|0
1594370700000|2020-07-10 08:45:00|17101.38|17101.38|17078.65|17078.65|17105.13|17105.13|17078.65|17078.65|0
1594371000000|2020-07-10 08:50:00|17078.79|17078.79|17062.37|17062.37|17078.79|17078.79|17061.95|17061.95|0
1594371300000|2020-07-10 08:55:00|17062.3|17062.3|17068.77|17068.77|17068.77|17068.77|17061.82|17061.82|0
1594371600000|2020-07-10 09:00:00|17068.87|17068.87|17082.97|17082.97|17084.71|17084.71|17068.87|17068.87|0
1594371900000|2020-07-10 09:05:00|17083|17083|17085.57|17085.57|17092.76|17092.76|17083|17083|0
1594372200000|2020-07-10 09:10:00|17085.59|17085.59|17088.59|17088.59|17088.68|17088.68|17081.15|17081.15|0
1594372500000|2020-07-10 09:15:00|17088.8|17088.8|17099.77|17099.77|17099.77|17099.77|17088.8|17088.8|0
1594372800000|2020-07-10 09:20:00|17100.13|17100.13|17114.41|17114.41|17114.41|17114.41|17098.85|17098.85|0
1594373100000|2020-07-10 09:25:00|17114.34|17114.34|17136.93|17136.93|17138.26|17138.26|17114.34|17114.34|0
1594373400000|2020-07-10 09:30:00|17136.95|17136.95|17145.2|17145.2|17146.82|17146.82|17135.53|17135.53|0
1594373700000|2020-07-10 09:35:00|17145.42|17145.42|17147.28|17147.28|17148.19|17148.19|17145.14|17145.14|0
1594374000000|2020-07-10 09:40:00|17147.71|17147.71|17147.73|17147.73|17149.33|17149.33|17146.18|17146.18|0
1594374300000|2020-07-10 09:45:00|17147.8|17147.8|17144.64|17144.64|17148.6|17148.6|17142.77|17142.77|0
1594374600000|2020-07-10 09:50:00|17144.66|17144.66|17153.92|17153.92|17154.8|17154.8|17144.28|17144.28|0
1594374900000|2020-07-10 09:55:00|17154.05|17154.05|17156.67|17156.67|17160.56|17160.56|17154.02|17154.02|0
1594375200000|2020-07-10 10:00:00|17156.57|17156.57|17163.58|17163.58|17166.29|17166.29|17156.57|17156.57|0
1594375500000|2020-07-10 10:05:00|17163.57|17163.57|17169.87|17169.87|17169.98|17169.98|17163.25|17163.25|0
1594375800000|2020-07-10 10:10:00|17169.93|17169.93|17177.03|17177.03|17177.42|17177.42|17169.27|17169.27|0
1594376100000|2020-07-10 10:15:00|17176.98|17176.98|17178.84|17178.84|17181.35|17181.35|17176.46|17176.46|0
1594376400000|2020-07-10 10:20:00|17178.7|17178.7|17171.74|17171.74|17178.7|17178.7|17171.68|17171.68|0
1594376700000|2020-07-10 10:25:00|17171.49|17171.49|17172.33|17172.33|17172.33|17172.33|17169.27|17169.27|0
1594377000000|2020-07-10 10:30:00|17172.44|17172.44|17181.4|17181.4|17181.97|17181.97|17172.44|17172.44|0
1594377300000|2020-07-10 10:35:00|17181.29|17181.29|17202.03|17202.03|17202.06|17202.06|17181.27|17181.27|0
1594377600000|2020-07-10 10:40:00|17201.96|17201.96|17205.11|17205.11|17206.63|17206.63|17201.12|17201.12|0
1594377900000|2020-07-10 10:45:00|17205.25|17205.25|17203.95|17203.95|17206.05|17206.05|17202.12|17202.12|0
1594378200000|2020-07-10 10:50:00|17203.88|17203.88|17215.39|17215.39|17215.39|17215.39|17203.63|17203.63|0
1594378500000|2020-07-10 10:55:00|17215.86|17215.86|17225.16|17225.16|17225.25|17225.25|17215.29|17215.29|0
1594378800000|2020-07-10 11:00:00|17224.99|17224.99|17248.51|17248.51|17250.92|17250.92|17224.99|17224.99|0
1594379100000|2020-07-10 11:05:00|17248.48|17248.48|17248.53|17248.53|17251.57|17251.57|17247.67|17247.67|0
1594379400000|2020-07-10 11:10:00|17248.39|17248.39|17243.79|17243.79|17248.44|17248.44|17243.79|17243.79|0
1594379700000|2020-07-10 11:15:00|17243.68|17243.68|17232.44|17232.44|17243.7|17243.7|17231.35|17231.35|0
1594380000000|2020-07-10 11:20:00|17232.43|17232.43|17239.34|17239.34|17239.54|17239.54|17230.92|17230.92|0
1594380300000|2020-07-10 11:25:00|17239.39|17239.39|17230.82|17230.82|17239.41|17239.41|17230.78|17230.78|0
1594380600000|2020-07-10 11:30:00|17230.69|17230.69|17210.69|17210.69|17230.93|17230.93|17210.69|17210.69|0
1594380900000|2020-07-10 11:35:00|17210.59|17210.59|17208.7|17208.7|17210.59|17210.59|17200.6|17200.6|0
1594381200000|2020-07-10 11:40:00|17208.76|17208.76|17207.9|17207.9|17209.83|17209.83|17206.65|17206.65|0
1594381500000|2020-07-10 11:45:00|17207.8|17207.8|17195.65|17195.65|17210.21|17210.21|17195.65|17195.65|0
1594381800000|2020-07-10 11:50:00|17195.47|17195.47|17185.25|17185.25|17195.91|17195.91|17185.25|17185.25|0
1594382100000|2020-07-10 11:55:00|17185.27|17185.27|17179.61|17179.61|17185.32|17185.32|17178.71|17178.71|0
1594382400000|2020-07-10 12:00:00|17179.65|17179.65|17181.63|17181.63|17183.02|17183.02|17177.89|17177.89|0
1594382700000|2020-07-10 12:05:00|17181.39|17181.39|17182.43|17182.43|17183.64|17183.64|17180.34|17180.34|0
1594383000000|2020-07-10 12:10:00|17182.48|17182.48|17161.23|17161.23|17182.51|17182.51|17160.03|17160.03|0
1594383300000|2020-07-10 12:15:00|17161.25|17161.25|17161.77|17161.77|17162.6|17162.6|17159.27|17159.27|0
1594383600000|2020-07-10 12:20:00|17161.69|17161.69|17156.8|17156.8|17161.98|17161.98|17156.52|17156.52|0
1594383900000|2020-07-10 12:25:00|17156.61|17156.61|17156.25|17156.25|17156.85|17156.85|17150.23|17150.23|0
1594384200000|2020-07-10 12:30:00|17156.3|17156.3|17168.72|17168.72|17169.5|17169.5|17155.69|17155.69|0
1594384500000|2020-07-10 12:35:00|17169.09|17169.09|17203.67|17203.67|17203.67|17203.67|17169.04|17169.04|0
1594384800000|2020-07-10 12:40:00|17203.68|17203.68|17202.15|17202.15|17213.98|17213.98|17199.45|17199.45|0
1594385100000|2020-07-10 12:45:00|17202.23|17202.23|17207.1|17207.1|17210.49|17210.49|17201.72|17201.72|0
1594385400000|2020-07-10 12:50:00|17207.14|17207.14|17205.26|17205.26|17208.19|17208.19|17204.07|17204.07|0
1594385700000|2020-07-10 12:55:00|17205.08|17205.08|17203.67|17203.67|17205.64|17205.64|17201.89|17201.89|0
1594386000000|2020-07-10 13:00:00|17203.6|17203.6|17219.95|17219.95|17219.95|17219.95|17203.3|17203.3|0
1594386300000|2020-07-10 13:05:00|17220.02|17220.02|17206.97|17206.97|17224.76|17224.76|17206.97|17206.97|0
1594386600000|2020-07-10 13:10:00|17206.88|17206.88|17204.79|17204.79|17206.88|17206.88|17202.23|17202.23|0
1594386900000|2020-07-10 13:15:00|17204.8|17204.8|17204.81|17204.81|17206.49|17206.49|17202.96|17202.96|0
1594387200000|2020-07-10 13:20:00|17204.99|17204.99|17207.82|17207.82|17209.8|17209.8|17204.99|17204.99|0
1594387500000|2020-07-10 13:25:00|17207.87|17207.87|17209.42|17209.42|17212.41|17212.41|17207.5|17207.5|0
1594387800000|2020-07-10 13:30:00|17209.47|17209.47|17203.37|17203.37|17218.14|17218.14|17203.37|17203.37|0
1594388100000|2020-07-10 13:35:00|17203.45|17203.45|17198.94|17198.94|17203.45|17203.45|17188.19|17188.19|0
1594388400000|2020-07-10 13:40:00|17198.97|17198.97|17204.01|17204.01|17204.31|17204.31|17195.79|17195.79|0
1594388700000|2020-07-10 13:45:00|17204|17204|17197.97|17197.97|17206.33|17206.33|17197.9|17197.9|0
1594389000000|2020-07-10 13:50:00|17197.63|17197.63|17181.57|17181.57|17198.48|17198.48|17180.58|17180.58|0
1594389300000|2020-07-10 13:55:00|17181.53|17181.53|17177.56|17177.56|17181.68|17181.68|17177.08|17177.08|0
1594389600000|2020-07-10 14:00:00|17177.52|17177.52|17161.98|17161.98|17177.61|17177.61|17161.89|17161.89|0
1594389900000|2020-07-10 14:05:00|17162.06|17162.06|17164.41|17164.41|17166.1|17166.1|17159.8|17159.8|0
1594390200000|2020-07-10 14:10:00|17164.48|17164.48|17175.79|17175.79|17176.38|17176.38|17164.45|17164.45|0
1594390500000|2020-07-10 14:15:00|17175.81|17175.81|17169.52|17169.52|17177.84|17177.84|17169.43|17169.43|0
1594390800000|2020-07-10 14:20:00|17169.5|17169.5|17164.48|17164.48|17170.53|17170.53|17164.45|17164.45|0
1594391100000|2020-07-10 14:25:00|17164.66|17164.66|17185.08|17185.08|17186.03|17186.03|17164.02|17164.02|0
1594391400000|2020-07-10 14:30:00|17185.15|17185.15|17194.52|17194.52|17197.07|17197.07|17182.66|17182.66|0
1594391700000|2020-07-10 14:35:00|17194.53|17194.53|17196.28|17196.28|17197.06|17197.06|17194.28|17194.28|0
1594392000000|2020-07-10 14:40:00|17196.35|17196.35|17222.28|17222.28|17222.28|17222.28|17196.35|17196.35|0
1594392300000|2020-07-10 14:45:00|17222.02|17222.02|17216.53|17216.53|17223.44|17223.44|17216.32|17216.32|0
1594392600000|2020-07-10 14:50:00|17216.62|17216.62|17214.44|17214.44|17217.35|17217.35|17211.95|17211.95|0
1594392900000|2020-07-10 14:55:00|17214.49|17214.49|17211.57|17211.57|17217.23|17217.23|17210.38|17210.38|0
1594393200000|2020-07-10 15:00:00|17211.41|17211.41|17195.83|17195.83|17211.41|17211.41|17195.71|17195.71|0
1594393500000|2020-07-10 15:05:00|17195.9|17195.9|17200.38|17200.38|17200.38|17200.38|17194.74|17194.74|0
1594393800000|2020-07-10 15:10:00|17200.36|17200.36|17198.28|17198.28|17202.78|17202.78|17196.74|17196.74|0
1594394100000|2020-07-10 15:15:00|17198.21|17198.21|17192.92|17192.92|17200.7|17200.7|17192.92|17192.92|0
1594394400000|2020-07-10 15:20:00|17192.94|17192.94|17195.9|17195.9|17195.9|17195.9|17191.53|17191.53|0
1594394700000|2020-07-10 15:25:00|17195.93|17195.93|17188.39|17188.39|17197|17197|17188.39|17188.39|0
1594624500000|2020-07-13 07:15:00|17380.39|17380.39|17377.43|17377.43|17380.99|17380.99|17377.17|17377.17|0
1594624800000|2020-07-13 07:20:00|17377.58|17377.58|17379.42|17379.42|17389.6|17389.6|17377.58|17377.58|0
1594625100000|2020-07-13 07:25:00|17379.29|17379.29|17354.61|17354.61|17379.29|17379.29|17353.63|17353.63|0
1594625400000|2020-07-13 07:30:00|17354.64|17354.64|17384.87|17384.87|17385.36|17385.36|17353.46|17353.46|0
1594625700000|2020-07-13 07:35:00|17385.05|17385.05|17387.6|17387.6|17392.7|17392.7|17384.1|17384.1|0
1594626000000|2020-07-13 07:40:00|17387.61|17387.61|17386.23|17386.23|17391.21|17391.21|17383.91|17383.91|0
1594626300000|2020-07-13 07:45:00|17386.04|17386.04|17371|17371|17386.75|17386.75|17371|17371|0
1594626600000|2020-07-13 07:50:00|17370.96|17370.96|17359.82|17359.82|17370.96|17370.96|17358.6|17358.6|0
1594626900000|2020-07-13 07:55:00|17359.64|17359.64|17359.62|17359.62|17363.69|17363.69|17356.86|17356.86|0
1594627200000|2020-07-13 08:00:00|17359.57|17359.57|17346.5|17346.5|17359.57|17359.57|17346.43|17346.43|0
1594627500000|2020-07-13 08:05:00|17346.51|17346.51|17359.45|17359.45|17359.58|17359.58|17343.41|17343.41|0
1594627800000|2020-07-13 08:10:00|17359.52|17359.52|17364.49|17364.49|17368.16|17368.16|17359.44|17359.44|0
1594628100000|2020-07-13 08:15:00|17364.6|17364.6|17348.51|17348.51|17371.44|17371.44|17348.14|17348.14|0
1594628400000|2020-07-13 08:20:00|17348.28|17348.28|17341.33|17341.33|17350.4|17350.4|17340.99|17340.99|0
1594628700000|2020-07-13 08:25:00|17341.31|17341.31|17364.39|17364.39|17365.23|17365.23|17341.12|17341.12|0
1594629000000|2020-07-13 08:30:00|17364.49|17364.49|17342.19|17342.19|17364.56|17364.56|17342.19|17342.19|0
1594629300000|2020-07-13 08:35:00|17342.06|17342.06|17336.71|17336.71|17342.06|17342.06|17331.47|17331.47|0
1594629600000|2020-07-13 08:40:00|17336.68|17336.68|17340.64|17340.64|17341.14|17341.14|17329.45|17329.45|0
1594629900000|2020-07-13 08:45:00|17340.66|17340.66|17338.06|17338.06|17341.46|17341.46|17333.39|17333.39|0
1594630200000|2020-07-13 08:50:00|17338.36|17338.36|17337.7|17337.7|17340.33|17340.33|17336.81|17336.81|0
1594630500000|2020-07-13 08:55:00|17337.63|17337.63|17326.8|17326.8|17337.92|17337.92|17325.47|17325.47|0
1594630800000|2020-07-13 09:00:00|17326.86|17326.86|17327.87|17327.87|17334.03|17334.03|17326.86|17326.86|0
1594631100000|2020-07-13 09:05:00|17327.94|17327.94|17329.84|17329.84|17331.36|17331.36|17327.8|17327.8|0
1594631400000|2020-07-13 09:10:00|17329.79|17329.79|17332.99|17332.99|17333.39|17333.39|17329.66|17329.66|0
1594631700000|2020-07-13 09:15:00|17333.01|17333.01|17341.94|17341.94|17343.68|17343.68|17332.53|17332.53|0
1594632000000|2020-07-13 09:20:00|17341.99|17341.99|17335.49|17335.49|17343|17343|17329.22|17329.22|0
1594632300000|2020-07-13 09:25:00|17335.47|17335.47|17339.65|17339.65|17339.72|17339.72|17335.09|17335.09|0
1594632600000|2020-07-13 09:30:00|17339.8|17339.8|17345.54|17345.54|17346.23|17346.23|17337.05|17337.05|0
1594632900000|2020-07-13 09:35:00|17345.46|17345.46|17355.14|17355.14|17355.77|17355.77|17345.2|17345.2|0
1594633200000|2020-07-13 09:40:00|17355.21|17355.21|17346.09|17346.09|17356.02|17356.02|17345.4|17345.4|0
1594633500000|2020-07-13 09:45:00|17345.99|17345.99|17349.31|17349.31|17350.82|17350.82|17345.09|17345.09|0
1594633800000|2020-07-13 09:50:00|17349.26|17349.26|17353.59|17353.59|17355.5|17355.5|17348.11|17348.11|0
1594634100000|2020-07-13 09:55:00|17353.71|17353.71|17355.78|17355.78|17356.65|17356.65|17351.46|17351.46|0
1594634400000|2020-07-13 10:00:00|17355.84|17355.84|17347.25|17347.25|17355.95|17355.95|17347.16|17347.16|0
1594634700000|2020-07-13 10:05:00|17347.29|17347.29|17335.5|17335.5|17347.35|17347.35|17333.25|17333.25|0
1594635000000|2020-07-13 10:10:00|17335.42|17335.42|17326.23|17326.23|17335.42|17335.42|17325.58|17325.58|0
1594635300000|2020-07-13 10:15:00|17326.26|17326.26|17332.64|17332.64|17333.05|17333.05|17324.37|17324.37|0
1594635600000|2020-07-13 10:20:00|17332.7|17332.7|17324.1|17324.1|17332.99|17332.99|17323.83|17323.83|0
1594635900000|2020-07-13 10:25:00|17324.12|17324.12|17326.69|17326.69|17326.99|17326.99|17323.73|17323.73|0
1594636200000|2020-07-13 10:30:00|17326.62|17326.62|17328.35|17328.35|17330.52|17330.52|17324.86|17324.86|0
1594636500000|2020-07-13 10:35:00|17328.26|17328.26|17326.12|17326.12|17328.95|17328.95|17324.8|17324.8|0
1594636800000|2020-07-13 10:40:00|17326.27|17326.27|17316.34|17316.34|17326.8|17326.8|17315.87|17315.87|0
1594637100000|2020-07-13 10:45:00|17316.41|17316.41|17310.07|17310.07|17316.41|17316.41|17310.07|17310.07|0
1594637400000|2020-07-13 10:50:00|17310.2|17310.2|17323.92|17323.92|17324.03|17324.03|17309.67|17309.67|0
1594637700000|2020-07-13 10:55:00|17324.16|17324.16|17328.37|17328.37|17332.85|17332.85|17324.16|17324.16|0
1594638000000|2020-07-13 11:00:00|17328.27|17328.27|17339.58|17339.58|17339.58|17339.58|17326.58|17326.58|0
1594638300000|2020-07-13 11:05:00|17339.73|17339.73|17349.3|17349.3|17349.3|17349.3|17339.36|17339.36|0
1594638600000|2020-07-13 11:10:00|17349.35|17349.35|17359.86|17359.86|17361.3|17361.3|17348.67|17348.67|0
1594638900000|2020-07-13 11:15:00|17359.9|17359.9|17360.71|17360.71|17361.39|17361.39|17359.82|17359.82|0
1594639200000|2020-07-13 11:20:00|17360.66|17360.66|17355.15|17355.15|17361.62|17361.62|17354.94|17354.94|0
1594639500000|2020-07-13 11:25:00|17355.11|17355.11|17361.9|17361.9|17362.07|17362.07|17355.03|17355.03|0
1594639800000|2020-07-13 11:30:00|17361.95|17361.95|17366.28|17366.28|17366.28|17366.28|17360.49|17360.49|0
1594640100000|2020-07-13 11:35:00|17366.45|17366.45|17368.12|17368.12|17370.4|17370.4|17366.3|17366.3|0
1594640400000|2020-07-13 11:40:00|17368.07|17368.07|17372.13|17372.13|17372.13|17372.13|17366.7|17366.7|0
1594640700000|2020-07-13 11:45:00|17372.19|17372.19|17374.37|17374.37|17377.92|17377.92|17372.19|17372.19|0
1594641000000|2020-07-13 11:50:00|17374.17|17374.17|17378.84|17378.84|17380.73|17380.73|17374.17|17374.17|0
1594641300000|2020-07-13 11:55:00|17378.88|17378.88|17372.87|17372.87|17379.09|17379.09|17372.29|17372.29|0
1594641600000|2020-07-13 12:00:00|17372.82|17372.82|17369.77|17369.77|17374.81|17374.81|17369.77|17369.77|0
1594641900000|2020-07-13 12:05:00|17369.7|17369.7|17360.03|17360.03|17369.71|17369.71|17359.96|17359.96|0
1594642200000|2020-07-13 12:10:00|17360.07|17360.07|17359.16|17359.16|17360.56|17360.56|17358.22|17358.22|0
1594642500000|2020-07-13 12:15:00|17359.06|17359.06|17353.85|17353.85|17359.06|17359.06|17353.59|17353.59|0
1594642800000|2020-07-13 12:20:00|17354.02|17354.02|17354.44|17354.44|17354.49|17354.49|17350.72|17350.72|0
1594643100000|2020-07-13 12:25:00|17354.36|17354.36|17358.12|17358.12|17358.94|17358.94|17353.68|17353.68|0
1594643400000|2020-07-13 12:30:00|17358.09|17358.09|17357.88|17357.88|17359.58|17359.58|17356.8|17356.8|0
1594643700000|2020-07-13 12:35:00|17357.84|17357.84|17358.88|17358.88|17359.31|17359.31|17357.1|17357.1|0
1594644000000|2020-07-13 12:40:00|17358.9|17358.9|17359.67|17359.67|17359.67|17359.67|17356.61|17356.61|0
1594644300000|2020-07-13 12:45:00|17359.7|17359.7|17371.5|17371.5|17372.03|17372.03|17359.58|17359.58|0
1594644600000|2020-07-13 12:50:00|17371.53|17371.53|17373.24|17373.24|17374.04|17374.04|17369.1|17369.1|0
1594644900000|2020-07-13 12:55:00|17373.31|17373.31|17370.77|17370.77|17375.21|17375.21|17370.68|17370.68|0
1594645200000|2020-07-13 13:00:00|17370.78|17370.78|17372.29|17372.29|17372.36|17372.36|17369.25|17369.25|0
1594645500000|2020-07-13 13:05:00|17372.39|17372.39|17365.07|17365.07|17373.07|17373.07|17365.07|17365.07|0
1594645800000|2020-07-13 13:10:00|17365.12|17365.12|17366.47|17366.47|17367.63|17367.63|17364.79|17364.79|0
1594646100000|2020-07-13 13:15:00|17366.5|17366.5|17363.59|17363.59|17367.54|17367.54|17363.39|17363.39|0
1594646400000|2020-07-13 13:20:00|17363.65|17363.65|17364.64|17364.64|17365.24|17365.24|17363.26|17363.26|0
1594646700000|2020-07-13 13:25:00|17364.69|17364.69|17362.05|17362.05|17365.1|17365.1|17361.62|17361.62|0
1594647000000|2020-07-13 13:30:00|17362.12|17362.12|17344.49|17344.49|17364.15|17364.15|17344.34|17344.34|0
1594647300000|2020-07-13 13:35:00|17344.4|17344.4|17339.54|17339.54|17344.88|17344.88|17337.34|17337.34|0
1594647600000|2020-07-13 13:40:00|17339.45|17339.45|17340.66|17340.66|17344.95|17344.95|17339.16|17339.16|0
1594647900000|2020-07-13 13:45:00|17340.53|17340.53|17340.87|17340.87|17341.51|17341.51|17336.66|17336.66|0
1594648200000|2020-07-13 13:50:00|17340.92|17340.92|17335.54|17335.54|17341.04|17341.04|17335.08|17335.08|0
1594648500000|2020-07-13 13:55:00|17335.62|17335.62|17337.4|17337.4|17341|17341|17335.09|17335.09|0
1594648800000|2020-07-13 14:00:00|17337.49|17337.49|17327.76|17327.76|17341.6|17341.6|17327.61|17327.61|0
1594649100000|2020-07-13 14:05:00|17328.1|17328.1|17338.07|17338.07|17338.07|17338.07|17324.84|17324.84|0
1594649400000|2020-07-13 14:10:00|17338.12|17338.12|17348.32|17348.32|17348.39|17348.39|17337.4|17337.4|0
1594649700000|2020-07-13 14:15:00|17348.18|17348.18|17360.77|17360.77|17361.29|17361.29|17348.09|17348.09|0
1594650000000|2020-07-13 14:20:00|17360.71|17360.71|17368.92|17368.92|17369.62|17369.62|17360.68|17360.68|0
1594650300000|2020-07-13 14:25:00|17368.81|17368.81|17370.29|17370.29|17370.29|17370.29|17365.18|17365.18|0
1594650600000|2020-07-13 14:30:00|17370.36|17370.36|17362.56|17362.56|17370.63|17370.63|17362|17362|0
1594650900000|2020-07-13 14:35:00|17362.54|17362.54|17351.69|17351.69|17363.94|17363.94|17351.69|17351.69|0
1594651200000|2020-07-13 14:40:00|17351.64|17351.64|17343.58|17343.58|17352.12|17352.12|17343.56|17343.56|0
1594651500000|2020-07-13 14:45:00|17343.48|17343.48|17339.83|17339.83|17343.63|17343.63|17334.36|17334.36|0
1594651800000|2020-07-13 14:50:00|17340.02|17340.02|17344.75|17344.75|17345.22|17345.22|17339.81|17339.81|0
1594652100000|2020-07-13 14:55:00|17344.72|17344.72|17353.43|17353.43|17353.51|17353.51|17343.17|17343.17|0
1594652400000|2020-07-13 15:00:00|17353.48|17353.48|17367.97|17367.97|17368.45|17368.45|17353.48|17353.48|0
1594652700000|2020-07-13 15:05:00|17367.93|17367.93|17373|17373|17373.5|17373.5|17367.88|17367.88|0
1594653000000|2020-07-13 15:10:00|17373.04|17373.04|17369.91|17369.91|17376.54|17376.54|17367.66|17367.66|0
1594653300000|2020-07-13 15:15:00|17369.84|17369.84|17370.62|17370.62|17370.62|17370.62|17366.08|17366.08|0
1594653600000|2020-07-13 15:20:00|17370.58|17370.58|17379.69|17379.69|17380.06|17380.06|17366.87|17366.87|0
1594653900000|2020-07-13 15:25:00|17379.74|17379.74|17382.48|17382.48|17387.2|17387.2|17379.72|17379.72|0
1594710900000|2020-07-14 07:15:00|17226.84|17226.84|17164.54|17164.54|17227.7|17227.7|17164.51|17164.51|0
1594711200000|2020-07-14 07:20:00|17163.99|17163.99|17160.55|17160.55|17165.36|17165.36|17151.6|17151.6|0
1594711500000|2020-07-14 07:25:00|17160.62|17160.62|17185.44|17185.44|17185.44|17185.44|17158.55|17158.55|0
1594711800000|2020-07-14 07:30:00|17185.49|17185.49|17164.72|17164.72|17185.81|17185.81|17162.95|17162.95|0
1594712100000|2020-07-14 07:35:00|17164.8|17164.8|17146.38|17146.38|17165.36|17165.36|17146.38|17146.38|0
1594712400000|2020-07-14 07:40:00|17145.64|17145.64|17132.44|17132.44|17145.64|17145.64|17121.84|17121.84|0
1594712700000|2020-07-14 07:45:00|17132.58|17132.58|17151.5|17151.5|17153.5|17153.5|17129.95|17129.95|0
1594713000000|2020-07-14 07:50:00|17151.64|17151.64|17144.41|17144.41|17151.64|17151.64|17138.7|17138.7|0
1594713300000|2020-07-14 07:55:00|17144.69|17144.69|17143.96|17143.96|17146|17146|17140.46|17140.46|0
1594713600000|2020-07-14 08:00:00|17143.85|17143.85|17157.56|17157.56|17159.83|17159.83|17142.61|17142.61|0
1594713900000|2020-07-14 08:05:00|17157.27|17157.27|17173.47|17173.47|17173.62|17173.62|17152.85|17152.85|0
1594714200000|2020-07-14 08:10:00|17173.54|17173.54|17193.41|17193.41|17197.62|17197.62|17173.54|17173.54|0
1594714500000|2020-07-14 08:15:00|17193.53|17193.53|17182.02|17182.02|17200.11|17200.11|17181.43|17181.43|0
1594714800000|2020-07-14 08:20:00|17182.26|17182.26|17185.27|17185.27|17187.39|17187.39|17178.86|17178.86|0
1594715100000|2020-07-14 08:25:00|17185.42|17185.42|17180.95|17180.95|17185.92|17185.92|17176.1|17176.1|0
1594715400000|2020-07-14 08:30:00|17180.81|17180.81|17189.35|17189.35|17194.45|17194.45|17180.35|17180.35|0
1594715700000|2020-07-14 08:35:00|17189.52|17189.52|17166.96|17166.96|17190.04|17190.04|17164.65|17164.65|0
1594716000000|2020-07-14 08:40:00|17167.01|17167.01|17161.88|17161.88|17170.93|17170.93|17161.6|17161.6|0
1594716300000|2020-07-14 08:45:00|17161.78|17161.78|17153|17153|17163.65|17163.65|17150.92|17150.92|0
1594716600000|2020-07-14 08:50:00|17152.98|17152.98|17137.83|17137.83|17153.2|17153.2|17137.23|17137.23|0
1594716900000|2020-07-14 08:55:00|17137.79|17137.79|17145.22|17145.22|17145.46|17145.46|17137.36|17137.36|0
1594717200000|2020-07-14 09:00:00|17145.28|17145.28|17158.48|17158.48|17159.98|17159.98|17144.62|17144.62|0
1594717500000|2020-07-14 09:05:00|17158.43|17158.43|17141.76|17141.76|17158.66|17158.66|17141.63|17141.63|0
1594717800000|2020-07-14 09:10:00|17141.65|17141.65|17129.02|17129.02|17141.96|17141.96|17128.43|17128.43|0
1594718100000|2020-07-14 09:15:00|17129.1|17129.1|17135.58|17135.58|17135.58|17135.58|17127.49|17127.49|0
1594718400000|2020-07-14 09:20:00|17135.66|17135.66|17137.31|17137.31|17137.45|17137.45|17132.56|17132.56|0
1594718700000|2020-07-14 09:25:00|17137.22|17137.22|17147.64|17147.64|17147.73|17147.73|17137.16|17137.16|0
1594719000000|2020-07-14 09:30:00|17147.71|17147.71|17149|17149|17155.28|17155.28|17147.71|17147.71|0
1594719300000|2020-07-14 09:35:00|17149.05|17149.05|17156.73|17156.73|17156.96|17156.96|17148.36|17148.36|0
1594719600000|2020-07-14 09:40:00|17156.79|17156.79|17156.06|17156.06|17159.34|17159.34|17156.06|17156.06|0
1594719900000|2020-07-14 09:45:00|17155.96|17155.96|17162.68|17162.68|17162.86|17162.86|17155.71|17155.71|0
1594720200000|2020-07-14 09:50:00|17162.62|17162.62|17153.51|17153.51|17162.81|17162.81|17153.08|17153.08|0
1594720500000|2020-07-14 09:55:00|17153.47|17153.47|17155.63|17155.63|17155.63|17155.63|17152.07|17152.07|0
1594720800000|2020-07-14 10:00:00|17155.68|17155.68|17156.21|17156.21|17158.6|17158.6|17151.87|17151.87|0
1594721100000|2020-07-14 10:05:00|17156.3|17156.3|17163.22|17163.22|17163.24|17163.24|17156.17|17156.17|0
1594721400000|2020-07-14 10:10:00|17163.3|17163.3|17155.39|17155.39|17163.68|17163.68|17155.39|17155.39|0
1594721700000|2020-07-14 10:15:00|17155.33|17155.33|17127.84|17127.84|17155.34|17155.34|17127.19|17127.19|0
1594722000000|2020-07-14 10:20:00|17127.66|17127.66|17137.18|17137.18|17138.11|17138.11|17127.66|17127.66|0
1594722300000|2020-07-14 10:25:00|17137.03|17137.03|17118.35|17118.35|17139.26|17139.26|17118.02|17118.02|0
1594722600000|2020-07-14 10:30:00|17118.21|17118.21|17088.15|17088.15|17118.52|17118.52|17086.62|17086.62|0
1594722900000|2020-07-14 10:35:00|17088.16|17088.16|17097.6|17097.6|17098.51|17098.51|17086.15|17086.15|0
1594723200000|2020-07-14 10:40:00|17097.58|17097.58|17108.12|17108.12|17109.68|17109.68|17096.96|17096.96|0
1594723500000|2020-07-14 10:45:00|17108.2|17108.2|17111.08|17111.08|17111.68|17111.68|17107.68|17107.68|0
1594723800000|2020-07-14 10:50:00|17111.15|17111.15|17123.03|17123.03|17123.14|17123.14|17110.94|17110.94|0
1594724100000|2020-07-14 10:55:00|17123.09|17123.09|17138.1|17138.1|17138.1|17138.1|17122.75|17122.75|0
1594724400000|2020-07-14 11:00:00|17138.14|17138.14|17105.86|17105.86|17138.14|17138.14|17099.68|17099.68|0
1594724700000|2020-07-14 11:05:00|17105.92|17105.92|17098|17098|17108.41|17108.41|17096.62|17096.62|0
1594725000000|2020-07-14 11:10:00|17097.93|17097.93|17088.28|17088.28|17098.43|17098.43|17088.08|17088.08|0
1594725300000|2020-07-14 11:15:00|17088.29|17088.29|17078.82|17078.82|17089.39|17089.39|17078.4|17078.4|0
1594725600000|2020-07-14 11:20:00|17078.88|17078.88|17070.93|17070.93|17080.34|17080.34|17070.93|17070.93|0
1594725900000|2020-07-14 11:25:00|17071.02|17071.02|17079.97|17079.97|17080.45|17080.45|17068.48|17068.48|0
1594726200000|2020-07-14 11:30:00|17080.3|17080.3|17109.23|17109.23|17109.23|17109.23|17080.25|17080.25|0
1594726500000|2020-07-14 11:35:00|17109.19|17109.19|17113.61|17113.61|17115.62|17115.62|17109.14|17109.14|0
1594726800000|2020-07-14 11:40:00|17113.49|17113.49|17115.75|17115.75|17119.32|17119.32|17113.1|17113.1|0
1594727100000|2020-07-14 11:45:00|17115.69|17115.69|17108.43|17108.43|17115.69|17115.69|17106.92|17106.92|0
1594727400000|2020-07-14 11:50:00|17108.41|17108.41|17119.67|17119.67|17119.78|17119.78|17108.09|17108.09|0
1594727700000|2020-07-14 11:55:00|17119.72|17119.72|17120.56|17120.56|17122.92|17122.92|17117.98|17117.98|0
1594728000000|2020-07-14 12:00:00|17120.52|17120.52|17124.61|17124.61|17125.12|17125.12|17117.34|17117.34|0
1594728300000|2020-07-14 12:05:00|17124.62|17124.62|17126.39|17126.39|17129.81|17129.81|17124.46|17124.46|0
1594728600000|2020-07-14 12:10:00|17126.43|17126.43|17127.33|17127.33|17129.79|17129.79|17126.43|17126.43|0
1594728900000|2020-07-14 12:15:00|17127.11|17127.11|17134.13|17134.13|17134.17|17134.17|17126.85|17126.85|0
1594729200000|2020-07-14 12:20:00|17134.16|17134.16|17133.87|17133.87|17140.14|17140.14|17133.77|17133.77|0
1594729500000|2020-07-14 12:25:00|17134.05|17134.05|17127.1|17127.1|17134.18|17134.18|17127.1|17127.1|0
1594729800000|2020-07-14 12:30:00|17127.07|17127.07|17119.45|17119.45|17127.07|17127.07|17112.4|17112.4|0
1594730100000|2020-07-14 12:35:00|17119.26|17119.26|17104.57|17104.57|17120.28|17120.28|17104.54|17104.54|0
1594730400000|2020-07-14 12:40:00|17104.54|17104.54|17108.51|17108.51|17108.64|17108.64|17103|17103|0
1594730700000|2020-07-14 12:45:00|17108.55|17108.55|17115.2|17115.2|17116.56|17116.56|17107.92|17107.92|0
1594731000000|2020-07-14 12:50:00|17115.11|17115.11|17103.52|17103.52|17117.58|17117.58|17103.52|17103.52|0
1594731300000|2020-07-14 12:55:00|17103.04|17103.04|17082.78|17082.78|17103.04|17103.04|17082.53|17082.53|0
1594731600000|2020-07-14 13:00:00|17082.8|17082.8|17088.69|17088.69|17089.25|17089.25|17082.04|17082.04|0
1594731900000|2020-07-14 13:05:00|17088.67|17088.67|17085.92|17085.92|17088.67|17088.67|17080.6|17080.6|0
1594732200000|2020-07-14 13:10:00|17086.01|17086.01|17084.15|17084.15|17086.74|17086.74|17083.11|17083.11|0
1594732500000|2020-07-14 13:15:00|17084.41|17084.41|17089.01|17089.01|17089.88|17089.88|17084.41|17084.41|0
1594732800000|2020-07-14 13:20:00|17088.97|17088.97|17103.99|17103.99|17103.99|17103.99|17088.85|17088.85|0
1594733100000|2020-07-14 13:25:00|17104.08|17104.08|17106.67|17106.67|17107.8|17107.8|17103.45|17103.45|0
1594733400000|2020-07-14 13:30:00|17106.79|17106.79|17122.74|17122.74|17125.87|17125.87|17100.72|17100.72|0
1594733700000|2020-07-14 13:35:00|17122.87|17122.87|17136.35|17136.35|17136.7|17136.7|17122.87|17122.87|0
1594734000000|2020-07-14 13:40:00|17136.65|17136.65|17166.98|17166.98|17167.04|17167.04|17135.89|17135.89|0
1594734300000|2020-07-14 13:45:00|17166.94|17166.94|17156.46|17156.46|17167.95|17167.95|17156.41|17156.41|0
1594734600000|2020-07-14 13:50:00|17156.34|17156.34|17135.39|17135.39|17156.75|17156.75|17121.25|17121.25|0
1594734900000|2020-07-14 13:55:00|17135.14|17135.14|17152.1|17152.1|17155.77|17155.77|17132.86|17132.86|0
1594735200000|2020-07-14 14:00:00|17152.17|17152.17|17149.22|17149.22|17154.01|17154.01|17149.19|17149.19|0
1594735500000|2020-07-14 14:05:00|17149.12|17149.12|17131.11|17131.11|17149.12|17149.12|17130.77|17130.77|0
1594735800000|2020-07-14 14:10:00|17130.87|17130.87|17119.14|17119.14|17132.6|17132.6|17117.56|17117.56|0
1594736100000|2020-07-14 14:15:00|17119.24|17119.24|17114.56|17114.56|17124.32|17124.32|17114.32|17114.32|0
1594736400000|2020-07-14 14:20:00|17114.5|17114.5|17128.31|17128.31|17130.48|17130.48|17111.37|17111.37|0
1594736700000|2020-07-14 14:25:00|17128.28|17128.28|17137.41|17137.41|17137.41|17137.41|17122.17|17122.17|0
1594737000000|2020-07-14 14:30:00|17137.45|17137.45|17167.14|17167.14|17167.29|17167.29|17137.45|17137.45|0
1594737300000|2020-07-14 14:35:00|17167.2|17167.2|17174.5|17174.5|17178.89|17178.89|17166.15|17166.15|0
1594737600000|2020-07-14 14:40:00|17174.46|17174.46|17175.04|17175.04|17175.73|17175.73|17172.57|17172.57|0
1594737900000|2020-07-14 14:45:00|17174.53|17174.53|17159.61|17159.61|17176.06|17176.06|17159.22|17159.22|0
1594738200000|2020-07-14 14:50:00|17159.64|17159.64|17175.53|17175.53|17175.81|17175.81|17157.48|17157.48|0
1594738500000|2020-07-14 14:55:00|17175.85|17175.85|17157.02|17157.02|17176.15|17176.15|17156.94|17156.94|0
1594738800000|2020-07-14 15:00:00|17157.17|17157.17|17155.4|17155.4|17162.25|17162.25|17148.08|17148.08|0
1594739100000|2020-07-14 15:05:00|17155.31|17155.31|17152.65|17152.65|17159.23|17159.23|17146.43|17146.43|0
1594739400000|2020-07-14 15:10:00|17152.29|17152.29|17150.73|17150.73|17154.26|17154.26|17147.8|17147.8|0
1594739700000|2020-07-14 15:15:00|17150.76|17150.76|17158.34|17158.34|17158.39|17158.39|17146.18|17146.18|0
1594740000000|2020-07-14 15:20:00|17158.24|17158.24|17163.45|17163.45|17168.02|17168.02|17157.93|17157.93|0
1594740300000|2020-07-14 15:25:00|17163.46|17163.46|17170.45|17170.45|17172.63|17172.63|17163.19|17163.19|0
1594797300000|2020-07-15 07:15:00|17306.49|17306.49|17309.1|17309.1|17312.76|17312.76|17306.49|17306.49|0
1594797600000|2020-07-15 07:20:00|17309.29|17309.29|17301.25|17301.25|17313.79|17313.79|17296.69|17296.69|0
1594797900000|2020-07-15 07:25:00|17301.18|17301.18|17301.77|17301.77|17304.62|17304.62|17300.63|17300.63|0
1594798200000|2020-07-15 07:30:00|17301.73|17301.73|17308.18|17308.18|17308.55|17308.55|17297.55|17297.55|0
1594798500000|2020-07-15 07:35:00|17308.29|17308.29|17308.22|17308.22|17313.7|17313.7|17307.29|17307.29|0
1594798800000|2020-07-15 07:40:00|17308.12|17308.12|17297.87|17297.87|17315.57|17315.57|17295.78|17295.78|0
1594799100000|2020-07-15 07:45:00|17298.19|17298.19|17298.07|17298.07|17300.8|17300.8|17292.15|17292.15|0
1594799400000|2020-07-15 07:50:00|17297.99|17297.99|17299.25|17299.25|17302.05|17302.05|17297.11|17297.11|0
1594799700000|2020-07-15 07:55:00|17299.51|17299.51|17301.7|17301.7|17303.86|17303.86|17298.24|17298.24|0
1594800000000|2020-07-15 08:00:00|17301.27|17301.27|17316.44|17316.44|17316.6|17316.6|17301.07|17301.07|0
1594800300000|2020-07-15 08:05:00|17316.58|17316.58|17325.97|17325.97|17326.28|17326.28|17315.54|17315.54|0
1594800600000|2020-07-15 08:10:00|17326.04|17326.04|17327.31|17327.31|17329.49|17329.49|17320.91|17320.91|0
1594800900000|2020-07-15 08:15:00|17327.41|17327.41|17321.54|17321.54|17334.52|17334.52|17321.54|17321.54|0
1594801200000|2020-07-15 08:20:00|17321.36|17321.36|17300.11|17300.11|17322.41|17322.41|17299.67|17299.67|0
1594801500000|2020-07-15 08:25:00|17300.18|17300.18|17296.46|17296.46|17300.7|17300.7|17289.13|17289.13|0
1594801800000|2020-07-15 08:30:00|17296.5|17296.5|17298.71|17298.71|17306.25|17306.25|17296.27|17296.27|0
1594802100000|2020-07-15 08:35:00|17298.64|17298.64|17287.64|17287.64|17300.54|17300.54|17287.49|17287.49|0
1594802400000|2020-07-15 08:40:00|17287.54|17287.54|17281.76|17281.76|17287.54|17287.54|17279.63|17279.63|0
1594802700000|2020-07-15 08:45:00|17281.83|17281.83|17282.15|17282.15|17287.11|17287.11|17281.33|17281.33|0
1594803000000|2020-07-15 08:50:00|17282.47|17282.47|17282.75|17282.75|17284.97|17284.97|17277.49|17277.49|0
1594803300000|2020-07-15 08:55:00|17282.71|17282.71|17288.7|17288.7|17289.63|17289.63|17282.68|17282.68|0
1594803600000|2020-07-15 09:00:00|17288.62|17288.62|17287.99|17287.99|17292.36|17292.36|17285.61|17285.61|0
1594803900000|2020-07-15 09:05:00|17288.17|17288.17|17285.36|17285.36|17291.5|17291.5|17282.81|17282.81|0
1594804200000|2020-07-15 09:10:00|17285.42|17285.42|17297.93|17297.93|17298.01|17298.01|17285.31|17285.31|0
1594804500000|2020-07-15 09:15:00|17297.84|17297.84|17312|17312|17314.38|17314.38|17297.44|17297.44|0
1594804800000|2020-07-15 09:20:00|17311.79|17311.79|17319.08|17319.08|17319.13|17319.13|17311.73|17311.73|0
1594805100000|2020-07-15 09:25:00|17319.17|17319.17|17321.06|17321.06|17321.25|17321.25|17318.28|17318.28|0
1594805400000|2020-07-15 09:30:00|17321.41|17321.41|17321.53|17321.53|17325.92|17325.92|17321.12|17321.12|0
1594805700000|2020-07-15 09:35:00|17321.65|17321.65|17316.77|17316.77|17321.65|17321.65|17314.05|17314.05|0
1594806000000|2020-07-15 09:40:00|17316.74|17316.74|17315.27|17315.27|17318.43|17318.43|17315.27|17315.27|0
1594806300000|2020-07-15 09:45:00|17315.25|17315.25|17316.92|17316.92|17317.25|17317.25|17310.62|17310.62|0
1594806600000|2020-07-15 09:50:00|17317.02|17317.02|17314.25|17314.25|17317.06|17317.06|17312.81|17312.81|0
1594806900000|2020-07-15 09:55:00|17314.31|17314.31|17303.88|17303.88|17318.91|17318.91|17302.85|17302.85|0
1594807200000|2020-07-15 10:00:00|17303.82|17303.82|17309.01|17309.01|17309.92|17309.92|17303.69|17303.69|0
1594807500000|2020-07-15 10:05:00|17309.03|17309.03|17299.67|17299.67|17309.07|17309.07|17298.72|17298.72|0
1594807800000|2020-07-15 10:10:00|17299.7|17299.7|17334.62|17334.62|17334.62|17334.62|17299.62|17299.62|0
1594808100000|2020-07-15 10:15:00|17334.79|17334.79|17360.6|17360.6|17360.6|17360.6|17334.79|17334.79|0
1594808400000|2020-07-15 10:20:00|17360.57|17360.57|17379.88|17379.88|17383.43|17383.43|17360.54|17360.54|0
1594808700000|2020-07-15 10:25:00|17379.98|17379.98|17388.51|17388.51|17388.62|17388.62|17379.88|17379.88|0
1594809000000|2020-07-15 10:30:00|17388.66|17388.66|17393.79|17393.79|17394.35|17394.35|17386.32|17386.32|0
1594809300000|2020-07-15 10:35:00|17393.73|17393.73|17403.47|17403.47|17403.47|17403.47|17393.73|17393.73|0
1594809600000|2020-07-15 10:40:00|17403.32|17403.32|17408.34|17408.34|17409.78|17409.78|17403.24|17403.24|0
1594809900000|2020-07-15 10:45:00|17408.36|17408.36|17421.31|17421.31|17421.39|17421.39|17405.12|17405.12|0
1594810200000|2020-07-15 10:50:00|17421.16|17421.16|17437.72|17437.72|17437.85|17437.85|17421.16|17421.16|0
1594810500000|2020-07-15 10:55:00|17437.8|17437.8|17432.61|17432.61|17446.82|17446.82|17431.87|17431.87|0
1594810800000|2020-07-15 11:00:00|17432.44|17432.44|17440.71|17440.71|17440.89|17440.89|17431.51|17431.51|0
1594811100000|2020-07-15 11:05:00|17440.77|17440.77|17452.8|17452.8|17453.4|17453.4|17438.99|17438.99|0
1594811400000|2020-07-15 11:10:00|17453.02|17453.02|17449.83|17449.83|17455.4|17455.4|17444.25|17444.25|0
1594811700000|2020-07-15 11:15:00|17449.86|17449.86|17447.82|17447.82|17450.4|17450.4|17445.86|17445.86|0
1594812000000|2020-07-15 11:20:00|17447.59|17447.59|17452.06|17452.06|17455.88|17455.88|17447.15|17447.15|0
1594812300000|2020-07-15 11:25:00|17452.12|17452.12|17465.38|17465.38|17466.51|17466.51|17452.07|17452.07|0
1594812600000|2020-07-15 11:30:00|17465.32|17465.32|17456.31|17456.31|17465.98|17465.98|17453.29|17453.29|0
1594812900000|2020-07-15 11:35:00|17456.26|17456.26|17463.83|17463.83|17467.04|17467.04|17456.26|17456.26|0
1594813200000|2020-07-15 11:40:00|17463.9|17463.9|17470.85|17470.85|17470.85|17470.85|17463.86|17463.86|0
1594813500000|2020-07-15 11:45:00|17470.91|17470.91|17469.95|17469.95|17476.39|17476.39|17468.54|17468.54|0
1594813800000|2020-07-15 11:50:00|17470.01|17470.01|17473.56|17473.56|17473.63|17473.63|17469.86|17469.86|0
1594814100000|2020-07-15 11:55:00|17473.65|17473.65|17466.85|17466.85|17473.78|17473.78|17466.23|17466.23|0
1594814400000|2020-07-15 12:00:00|17466.92|17466.92|17474.28|17474.28|17474.78|17474.78|17466.71|17466.71|0
1594814700000|2020-07-15 12:05:00|17474.32|17474.32|17474.53|17474.53|17477.18|17477.18|17474.32|17474.32|0
1594815000000|2020-07-15 12:10:00|17474.49|17474.49|17465.68|17465.68|17476.47|17476.47|17465.63|17465.63|0
1594815300000|2020-07-15 12:15:00|17465.65|17465.65|17455.47|17455.47|17465.77|17465.77|17455.39|17455.39|0
1594815600000|2020-07-15 12:20:00|17455.39|17455.39|17456.64|17456.64|17458.44|17458.44|17452.4|17452.4|0
1594815900000|2020-07-15 12:25:00|17456.47|17456.47|17454.9|17454.9|17458.81|17458.81|17454.9|17454.9|0
1594816200000|2020-07-15 12:30:00|17454.99|17454.99|17458.59|17458.59|17460.29|17460.29|17454.52|17454.52|0
1594816500000|2020-07-15 12:35:00|17458.87|17458.87|17442.9|17442.9|17460.2|17460.2|17442.84|17442.84|0
1594816800000|2020-07-15 12:40:00|17442.81|17442.81|17442.72|17442.72|17443.79|17443.79|17433.67|17433.67|0
1594817100000|2020-07-15 12:45:00|17442.62|17442.62|17432.55|17432.55|17443.15|17443.15|17429.24|17429.24|0
1594817400000|2020-07-15 12:50:00|17432.64|17432.64|17422.21|17422.21|17435.75|17435.75|17422.21|17422.21|0
1594817700000|2020-07-15 12:55:00|17422.2|17422.2|17413.72|17413.72|17422.2|17422.2|17412.53|17412.53|0
1594818000000|2020-07-15 13:00:00|17413.83|17413.83|17408.2|17408.2|17415.12|17415.12|17406.96|17406.96|0
1594818300000|2020-07-15 13:05:00|17408.11|17408.11|17390.83|17390.83|17408.11|17408.11|17390.83|17390.83|0
1594818600000|2020-07-15 13:10:00|17390.88|17390.88|17397.15|17397.15|17397.59|17397.59|17389.59|17389.59|0
1594818900000|2020-07-15 13:15:00|17397.14|17397.14|17406.71|17406.71|17406.87|17406.87|17397.07|17397.07|0
1594819200000|2020-07-15 13:20:00|17406.48|17406.48|17402.15|17402.15|17410.56|17410.56|17400.52|17400.52|0
1594819500000|2020-07-15 13:25:00|17402.2|17402.2|17407.78|17407.78|17409.23|17409.23|17402.2|17402.2|0
1594819800000|2020-07-15 13:30:00|17407.96|17407.96|17416.67|17416.67|17419.18|17419.18|17404.22|17404.22|0
1594820100000|2020-07-15 13:35:00|17416.41|17416.41|17396.77|17396.77|17417.44|17417.44|17394.89|17394.89|0
1594820400000|2020-07-15 13:40:00|17396.91|17396.91|17407.34|17407.34|17407.34|17407.34|17395.24|17395.24|0
1594820700000|2020-07-15 13:45:00|17407.27|17407.27|17417.3|17417.3|17417.33|17417.33|17407.27|17407.27|0
1594821000000|2020-07-15 13:50:00|17417.48|17417.48|17413.66|17413.66|17425.5|17425.5|17410.21|17410.21|0
1594821300000|2020-07-15 13:55:00|17413.76|17413.76|17407.25|17407.25|17417.82|17417.82|17407.22|17407.22|0
1594821600000|2020-07-15 14:00:00|17407.42|17407.42|17397.01|17397.01|17408.74|17408.74|17396.78|17396.78|0
1594821900000|2020-07-15 14:05:00|17397.05|17397.05|17398.36|17398.36|17402.21|17402.21|17394.82|17394.82|0
1594822200000|2020-07-15 14:10:00|17398.34|17398.34|17390.37|17390.37|17398.36|17398.36|17389.76|17389.76|0
1594822500000|2020-07-15 14:15:00|17390.33|17390.33|17402.63|17402.63|17402.74|17402.74|17389.01|17389.01|0
1594822800000|2020-07-15 14:20:00|17401.93|17401.93|17407.84|17407.84|17407.89|17407.89|17401.93|17401.93|0
1594823100000|2020-07-15 14:25:00|17407.87|17407.87|17420.15|17420.15|17420.15|17420.15|17407.55|17407.55|0
1594823400000|2020-07-15 14:30:00|17420.16|17420.16|17421.18|17421.18|17423.17|17423.17|17418.41|17418.41|0
1594823700000|2020-07-15 14:35:00|17421.25|17421.25|17429.57|17429.57|17429.98|17429.98|17421.13|17421.13|0
1594824000000|2020-07-15 14:40:00|17429.5|17429.5|17445.18|17445.18|17445.18|17445.18|17429.43|17429.43|0
1594824300000|2020-07-15 14:45:00|17445.27|17445.27|17453.76|17453.76|17454.62|17454.62|17445.27|17445.27|0
1594824600000|2020-07-15 14:50:00|17453.81|17453.81|17461.85|17461.85|17464.1|17464.1|17453.78|17453.78|0
1594824900000|2020-07-15 14:55:00|17461.67|17461.67|17452.88|17452.88|17461.83|17461.83|17452.88|17452.88|0
1594825200000|2020-07-15 15:00:00|17452.8|17452.8|17437.58|17437.58|17454.3|17454.3|17437.58|17437.58|0
1594825500000|2020-07-15 15:05:00|17437.61|17437.61|17423.83|17423.83|17438.14|17438.14|17423.09|17423.09|0
1594825800000|2020-07-15 15:10:00|17423.85|17423.85|17432.73|17432.73|17432.73|17432.73|17423.46|17423.46|0
1594826100000|2020-07-15 15:15:00|17432.61|17432.61|17431.16|17431.16|17432.61|17432.61|17424.82|17424.82|0
1594826400000|2020-07-15 15:20:00|17431.22|17431.22|17422.37|17422.37|17433.86|17433.86|17420.6|17420.6|0
1594826700000|2020-07-15 15:25:00|17422.31|17422.31|17430.04|17430.04|17434.89|17434.89|17420.66|17420.66|0
1594883700000|2020-07-16 07:15:00|17347.64|17347.64|17351.06|17351.06|17361.9|17361.9|17347.64|17347.64|0
1594884000000|2020-07-16 07:20:00|17351.11|17351.11|17356.92|17356.92|17360.4|17360.4|17344.7|17344.7|0
1594884300000|2020-07-16 07:25:00|17356.99|17356.99|17363.58|17363.58|17366.98|17366.98|17354.41|17354.41|0
1594884600000|2020-07-16 07:30:00|17363.42|17363.42|17325.87|17325.87|17363.46|17363.46|17323.51|17323.51|0
1594884900000|2020-07-16 07:35:00|17325.18|17325.18|17333.93|17333.93|17337.9|17337.9|17319.61|17319.61|0
1594885200000|2020-07-16 07:40:00|17333.94|17333.94|17347.79|17347.79|17348.53|17348.53|17332.83|17332.83|0
1594885500000|2020-07-16 07:45:00|17347.85|17347.85|17361.17|17361.17|17361.18|17361.18|17347.85|17347.85|0
1594885800000|2020-07-16 07:50:00|17361.35|17361.35|17362.62|17362.62|17364.76|17364.76|17360.6|17360.6|0
1594886100000|2020-07-16 07:55:00|17362.49|17362.49|17346.11|17346.11|17363.95|17363.95|17345.75|17345.75|0
1594886400000|2020-07-16 08:00:00|17345.99|17345.99|17330.47|17330.47|17345.99|17345.99|17327.06|17327.06|0
1594886700000|2020-07-16 08:05:00|17330.38|17330.38|17325.02|17325.02|17331.83|17331.83|17323.46|17323.46|0
1594887000000|2020-07-16 08:10:00|17324.94|17324.94|17321.9|17321.9|17327.3|17327.3|17321.9|17321.9|0
1594887300000|2020-07-16 08:15:00|17321.94|17321.94|17317.29|17317.29|17322.42|17322.42|17315.88|17315.88|0
1594887600000|2020-07-16 08:20:00|17317.6|17317.6|17318.48|17318.48|17320.73|17320.73|17314.71|17314.71|0
1594887900000|2020-07-16 08:25:00|17318.71|17318.71|17322.2|17322.2|17323.56|17323.56|17318.07|17318.07|0
1594888200000|2020-07-16 08:30:00|17322.08|17322.08|17337.41|17337.41|17337.44|17337.44|17321.91|17321.91|0
1594888500000|2020-07-16 08:35:00|17337.36|17337.36|17345.76|17345.76|17346.86|17346.86|17336.24|17336.24|0
1594888800000|2020-07-16 08:40:00|17345.59|17345.59|17344.3|17344.3|17345.67|17345.67|17339.83|17339.83|0
1594889100000|2020-07-16 08:45:00|17344.37|17344.37|17343.74|17343.74|17349.19|17349.19|17342.84|17342.84|0
1594889400000|2020-07-16 08:50:00|17343.79|17343.79|17339.77|17339.77|17344.34|17344.34|17337.58|17337.58|0
1594889700000|2020-07-16 08:55:00|17339.59|17339.59|17348.71|17348.71|17349.05|17349.05|17339.49|17339.49|0
1594890000000|2020-07-16 09:00:00|17348.77|17348.77|17334.86|17334.86|17349.06|17349.06|17334.57|17334.57|0
1594890300000|2020-07-16 09:05:00|17334.95|17334.95|17321.81|17321.81|17335.06|17335.06|17321.62|17321.62|0
1594890600000|2020-07-16 09:10:00|17321.73|17321.73|17316.7|17316.7|17321.77|17321.77|17316.14|17316.14|0
1594890900000|2020-07-16 09:15:00|17316.8|17316.8|17319.63|17319.63|17321.42|17321.42|17316.55|17316.55|0
1594891200000|2020-07-16 09:20:00|17319.78|17319.78|17318.23|17318.23|17321.54|17321.54|17317.49|17317.49|0
1594891500000|2020-07-16 09:25:00|17318.13|17318.13|17337.58|17337.58|17337.66|17337.66|17318.05|17318.05|0
1594891800000|2020-07-16 09:30:00|17337.54|17337.54|17346.65|17346.65|17348.84|17348.84|17337.18|17337.18|0
1594892100000|2020-07-16 09:35:00|17346.67|17346.67|17347.94|17347.94|17348.34|17348.34|17343.52|17343.52|0
1594892400000|2020-07-16 09:40:00|17348.08|17348.08|17332|17332|17349.61|17349.61|17331.47|17331.47|0
1594892700000|2020-07-16 09:45:00|17331.73|17331.73|17326.79|17326.79|17332.66|17332.66|17325.96|17325.96|0
1594893000000|2020-07-16 09:50:00|17326.86|17326.86|17327.64|17327.64|17327.76|17327.76|17325.35|17325.35|0
1594893300000|2020-07-16 09:55:00|17327.83|17327.83|17331.54|17331.54|17331.66|17331.66|17327.83|17327.83|0
1594893600000|2020-07-16 10:00:00|17331.44|17331.44|17327.74|17327.74|17332.56|17332.56|17326.26|17326.26|0
1594893900000|2020-07-16 10:05:00|17327.85|17327.85|17323.4|17323.4|17329.35|17329.35|17322.9|17322.9|0
1594894200000|2020-07-16 10:10:00|17323.49|17323.49|17329.41|17329.41|17330.05|17330.05|17323.49|17323.49|0
1594894500000|2020-07-16 10:15:00|17329.39|17329.39|17331.55|17331.55|17333.92|17333.92|17329.39|17329.39|0
1594894800000|2020-07-16 10:20:00|17331.64|17331.64|17329.37|17329.37|17332.11|17332.11|17328.34|17328.34|0
1594895100000|2020-07-16 10:25:00|17329.05|17329.05|17318.52|17318.52|17331.34|17331.34|17318.52|17318.52|0
1594895400000|2020-07-16 10:30:00|17318.49|17318.49|17310.39|17310.39|17318.7|17318.7|17306.87|17306.87|0
1594895700000|2020-07-16 10:35:00|17310.56|17310.56|17330.87|17330.87|17331.37|17331.37|17310.49|17310.49|0
1594896000000|2020-07-16 10:40:00|17330.8|17330.8|17332.33|17332.33|17332.56|17332.56|17329.12|17329.12|0
1594896300000|2020-07-16 10:45:00|17332.3|17332.3|17334.69|17334.69|17339.75|17339.75|17332.3|17332.3|0
1594896600000|2020-07-16 10:50:00|17334.66|17334.66|17315.87|17315.87|17334.68|17334.68|17315.23|17315.23|0
1594896900000|2020-07-16 10:55:00|17315.96|17315.96|17322.48|17322.48|17322.55|17322.55|17313.65|17313.65|0
1594897200000|2020-07-16 11:00:00|17322.58|17322.58|17313.61|17313.61|17322.58|17322.58|17298.22|17298.22|0
1594897500000|2020-07-16 11:05:00|17313.55|17313.55|17316.05|17316.05|17317.09|17317.09|17311.61|17311.61|0
1594897800000|2020-07-16 11:10:00|17316.13|17316.13|17310.2|17310.2|17319.38|17319.38|17309.76|17309.76|0
1594898100000|2020-07-16 11:15:00|17310.18|17310.18|17322.27|17322.27|17322.75|17322.75|17308.89|17308.89|0
1594898400000|2020-07-16 11:20:00|17322.6|17322.6|17320.6|17320.6|17322.79|17322.79|17320.6|17320.6|0
1594898700000|2020-07-16 11:25:00|17320.68|17320.68|17324.03|17324.03|17324.98|17324.98|17319.85|17319.85|0
1594899000000|2020-07-16 11:30:00|17324.07|17324.07|17336.13|17336.13|17336.13|17336.13|17323.17|17323.17|0
1594899300000|2020-07-16 11:35:00|17336.25|17336.25|17333.83|17333.83|17337.12|17337.12|17333.83|17333.83|0
1594899600000|2020-07-16 11:40:00|17333.89|17333.89|17334.13|17334.13|17340.1|17340.1|17333.48|17333.48|0
1594899900000|2020-07-16 11:45:00|17334.3|17334.3|17338.87|17338.87|17339.3|17339.3|17332.07|17332.07|0
1594900200000|2020-07-16 11:50:00|17338.82|17338.82|17332.85|17332.85|17338.82|17338.82|17332.67|17332.67|0
1594900500000|2020-07-16 11:55:00|17332.71|17332.71|17331.86|17331.86|17333.39|17333.39|17330.13|17330.13|0
1594900800000|2020-07-16 12:00:00|17331.79|17331.79|17327.54|17327.54|17331.84|17331.84|17326.17|17326.17|0
1594901100000|2020-07-16 12:05:00|17327.48|17327.48|17330.59|17330.59|17330.61|17330.61|17327.35|17327.35|0
1594901400000|2020-07-16 12:10:00|17330.66|17330.66|17331.72|17331.72|17331.79|17331.79|17330.56|17330.56|0
1594901700000|2020-07-16 12:15:00|17331.76|17331.76|17336.43|17336.43|17337.3|17337.3|17330.85|17330.85|0
1594902000000|2020-07-16 12:20:00|17336.22|17336.22|17333.63|17333.63|17336.99|17336.99|17333.54|17333.54|0
1594902300000|2020-07-16 12:25:00|17333.79|17333.79|17335.69|17335.69|17335.69|17335.69|17330.53|17330.53|0
1594902600000|2020-07-16 12:30:00|17335.35|17335.35|17331.16|17331.16|17339.48|17339.48|17330.57|17330.57|0
1594902900000|2020-07-16 12:35:00|17331.11|17331.11|17317.55|17317.55|17332.17|17332.17|17317.39|17317.39|0
1594903200000|2020-07-16 12:40:00|17317.71|17317.71|17322.59|17322.59|17322.95|17322.95|17317.65|17317.65|0
1594903500000|2020-07-16 12:45:00|17322.52|17322.52|17324.79|17324.79|17326.13|17326.13|17321.98|17321.98|0
1594903800000|2020-07-16 12:50:00|17324.85|17324.85|17327.3|17327.3|17327.38|17327.38|17324.56|17324.56|0
1594904100000|2020-07-16 12:55:00|17327.39|17327.39|17332.77|17332.77|17332.91|17332.91|17325.85|17325.85|0
1594904400000|2020-07-16 13:00:00|17332.83|17332.83|17347.71|17347.71|17347.77|17347.77|17329.93|17329.93|0
1594904700000|2020-07-16 13:05:00|17347.8|17347.8|17345.42|17345.42|17356.2|17356.2|17345.22|17345.22|0
1594905000000|2020-07-16 13:10:00|17345.51|17345.51|17344.34|17344.34|17345.74|17345.74|17341.9|17341.9|0
1594905300000|2020-07-16 13:15:00|17344.2|17344.2|17357.95|17357.95|17360.28|17360.28|17343.33|17343.33|0
1594905600000|2020-07-16 13:20:00|17358.01|17358.01|17354.56|17354.56|17358.12|17358.12|17353.91|17353.91|0
1594905900000|2020-07-16 13:25:00|17354.49|17354.49|17351.47|17351.47|17354.49|17354.49|17350.68|17350.68|0
1594906200000|2020-07-16 13:30:00|17351.4|17351.4|17344.89|17344.89|17351.92|17351.92|17344.79|17344.79|0
1594906500000|2020-07-16 13:35:00|17344.88|17344.88|17341.37|17341.37|17344.99|17344.99|17339.78|17339.78|0
1594906800000|2020-07-16 13:40:00|17341.54|17341.54|17346.26|17346.26|17346.26|17346.26|17339.5|17339.5|0
1594907100000|2020-07-16 13:45:00|17346.3|17346.3|17355.75|17355.75|17355.75|17355.75|17346.26|17346.26|0
1594907400000|2020-07-16 13:50:00|17355.83|17355.83|17365.47|17365.47|17367.02|17367.02|17354.4|17354.4|0
1594907700000|2020-07-16 13:55:00|17365.51|17365.51|17357.61|17357.61|17365.57|17365.57|17357.59|17357.59|0
1594908000000|2020-07-16 14:00:00|17357.49|17357.49|17347.21|17347.21|17359.46|17359.46|17346.97|17346.97|0
1594908300000|2020-07-16 14:05:00|17347.26|17347.26|17338.15|17338.15|17347.29|17347.29|17336.31|17336.31|0
1594908600000|2020-07-16 14:10:00|17338.24|17338.24|17343.15|17343.15|17345.83|17345.83|17338.24|17338.24|0
1594908900000|2020-07-16 14:15:00|17343.11|17343.11|17334.72|17334.72|17343.11|17343.11|17334.72|17334.72|0
1594909200000|2020-07-16 14:20:00|17334.57|17334.57|17339.3|17339.3|17340.51|17340.51|17331.22|17331.22|0
1594909500000|2020-07-16 14:25:00|17339.35|17339.35|17352.39|17352.39|17352.39|17352.39|17334.59|17334.59|0
1594909800000|2020-07-16 14:30:00|17352.54|17352.54|17359.17|17359.17|17359.93|17359.93|17351.63|17351.63|0
1594910100000|2020-07-16 14:35:00|17359.09|17359.09|17362.39|17362.39|17363.57|17363.57|17358.03|17358.03|0
1594910400000|2020-07-16 14:40:00|17362.34|17362.34|17359.79|17359.79|17365.17|17365.17|17358.86|17358.86|0
1594910700000|2020-07-16 14:45:00|17359.69|17359.69|17365.11|17365.11|17365.64|17365.64|17357.94|17357.94|0
1594911000000|2020-07-16 14:50:00|17365.14|17365.14|17369.64|17369.64|17369.82|17369.82|17360.73|17360.73|0
1594911300000|2020-07-16 14:55:00|17369.75|17369.75|17355.76|17355.76|17370.63|17370.63|17355.76|17355.76|0
1594911600000|2020-07-16 15:00:00|17355.67|17355.67|17353.62|17353.62|17357.04|17357.04|17351.47|17351.47|0
1594911900000|2020-07-16 15:05:00|17353.59|17353.59|17343.21|17343.21|17353.59|17353.59|17342.07|17342.07|0
1594912200000|2020-07-16 15:10:00|17343.28|17343.28|17350.02|17350.02|17350.61|17350.61|17343.28|17343.28|0
1594912500000|2020-07-16 15:15:00|17350.91|17350.91|17347.2|17347.2|17352|17352|17344.62|17344.62|0
1594912800000|2020-07-16 15:20:00|17347.36|17347.36|17347.93|17347.93|17348.66|17348.66|17344.92|17344.92|0
1594913100000|2020-07-16 15:25:00|17347.83|17347.83|17335.45|17335.45|17351.17|17351.17|17333.28|17333.28|0
1594970100000|2020-07-17 07:15:00|17289.95|17289.95|17295.16|17295.16|17295.16|17295.16|17285.95|17285.95|0
1594970400000|2020-07-17 07:20:00|17295.26|17295.26|17293.5|17293.5|17302.25|17302.25|17292.73|17292.73|0
1594970700000|2020-07-17 07:25:00|17293.56|17293.56|17272.58|17272.58|17294.51|17294.51|17272.57|17272.57|0
1594971000000|2020-07-17 07:30:00|17272.67|17272.67|17250.83|17250.83|17273.37|17273.37|17249.38|17249.38|0
1594971300000|2020-07-17 07:35:00|17250.91|17250.91|17252.07|17252.07|17253.63|17253.63|17247.81|17247.81|0
1594971600000|2020-07-17 07:40:00|17251.79|17251.79|17246.37|17246.37|17256.82|17256.82|17246.35|17246.35|0
1594971900000|2020-07-17 07:45:00|17246.48|17246.48|17231.8|17231.8|17246.79|17246.79|17231.36|17231.36|0
1594972200000|2020-07-17 07:50:00|17231.65|17231.65|17219.45|17219.45|17232.11|17232.11|17219.23|17219.23|0
1594972500000|2020-07-17 07:55:00|17219.41|17219.41|17220.85|17220.85|17223.4|17223.4|17215.42|17215.42|0
1594972800000|2020-07-17 08:00:00|17220.65|17220.65|17213.14|17213.14|17220.65|17220.65|17212.53|17212.53|0
1594973100000|2020-07-17 08:05:00|17213.1|17213.1|17217.76|17217.76|17220.12|17220.12|17212.9|17212.9|0
1594973400000|2020-07-17 08:10:00|17217.67|17217.67|17221.51|17221.51|17223.65|17223.65|17214.21|17214.21|0
1594973700000|2020-07-17 08:15:00|17221.42|17221.42|17221.92|17221.92|17227.43|17227.43|17221.27|17221.27|0
1594974000000|2020-07-17 08:20:00|17221.59|17221.59|17218.57|17218.57|17222.18|17222.18|17217.9|17217.9|0
1594974300000|2020-07-17 08:25:00|17218.6|17218.6|17217.58|17217.58|17220.23|17220.23|17215.51|17215.51|0
1594974600000|2020-07-17 08:30:00|17217.44|17217.44|17217.12|17217.12|17218.55|17218.55|17213.3|17213.3|0
1594974900000|2020-07-17 08:35:00|17217.17|17217.17|17228.35|17228.35|17229.26|17229.26|17217.14|17217.14|0
1594975200000|2020-07-17 08:40:00|17228.24|17228.24|17234.11|17234.11|17234.26|17234.26|17227.8|17227.8|0
1594975500000|2020-07-17 08:45:00|17234.06|17234.06|17235.23|17235.23|17235.37|17235.37|17232.49|17232.49|0
1594975800000|2020-07-17 08:50:00|17235.32|17235.32|17236.11|17236.11|17237.31|17237.31|17233.43|17233.43|0
1594976100000|2020-07-17 08:55:00|17236.03|17236.03|17225.87|17225.87|17236.46|17236.46|17225.74|17225.74|0
1594976400000|2020-07-17 09:00:00|17225.65|17225.65|17215.26|17215.26|17225.65|17225.65|17212.84|17212.84|0
1594976700000|2020-07-17 09:05:00|17215.36|17215.36|17214.22|17214.22|17218.88|17218.88|17213.65|17213.65|0
1594977000000|2020-07-17 09:10:00|17214.3|17214.3|17231.43|17231.43|17232.67|17232.67|17214.13|17214.13|0
1594977300000|2020-07-17 09:15:00|17231.5|17231.5|17266.56|17266.56|17266.69|17266.69|17231.14|17231.14|0
1594977600000|2020-07-17 09:20:00|17266.69|17266.69|17271.25|17271.25|17271.98|17271.98|17266.69|17266.69|0
1594977900000|2020-07-17 09:25:00|17271.28|17271.28|17273.96|17273.96|17274.73|17274.73|17268.07|17268.07|0
1594978200000|2020-07-17 09:30:00|17274.11|17274.11|17275.04|17275.04|17276.09|17276.09|17271.49|17271.49|0
1594978500000|2020-07-17 09:35:00|17275.21|17275.21|17285.69|17285.69|17286.5|17286.5|17275.09|17275.09|0
1594978800000|2020-07-17 09:40:00|17285.61|17285.61|17286.51|17286.51|17288.5|17288.5|17282.41|17282.41|0
1594979100000|2020-07-17 09:45:00|17286.49|17286.49|17302.17|17302.17|17303.88|17303.88|17284.74|17284.74|0
1594979400000|2020-07-17 09:50:00|17302.08|17302.08|17300.06|17300.06|17302.09|17302.09|17296.27|17296.27|0
1594979700000|2020-07-17 09:55:00|17300.43|17300.43|17298.06|17298.06|17300.86|17300.86|17297.4|17297.4|0
1594980000000|2020-07-17 10:00:00|17298.13|17298.13|17303.29|17303.29|17303.82|17303.82|17298.12|17298.12|0
1594980300000|2020-07-17 10:05:00|17303.22|17303.22|17315.17|17315.17|17315.37|17315.37|17303.13|17303.13|0
1594980600000|2020-07-17 10:10:00|17315.22|17315.22|17322.48|17322.48|17325.02|17325.02|17315.22|17315.22|0
1594980900000|2020-07-17 10:15:00|17322.42|17322.42|17329.86|17329.86|17330.08|17330.08|17321.75|17321.75|0
1594981200000|2020-07-17 10:20:00|17329.79|17329.79|17338.38|17338.38|17338.58|17338.58|17329.61|17329.61|0
1594981500000|2020-07-17 10:25:00|17338.28|17338.28|17339.43|17339.43|17339.99|17339.99|17337.62|17337.62|0
1594981800000|2020-07-17 10:30:00|17339.54|17339.54|17344.66|17344.66|17346.38|17346.38|17339.3|17339.3|0
1594982100000|2020-07-17 10:35:00|17344.71|17344.71|17343.76|17343.76|17346.62|17346.62|17342.89|17342.89|0
1594982400000|2020-07-17 10:40:00|17343.63|17343.63|17346.6|17346.6|17347.13|17347.13|17342.36|17342.36|0
1594982700000|2020-07-17 10:45:00|17346.54|17346.54|17324.02|17324.02|17347.32|17347.32|17324.02|17324.02|0
1594983000000|2020-07-17 10:50:00|17324.2|17324.2|17318.43|17318.43|17324.39|17324.39|17318.17|17318.17|0
1594983300000|2020-07-17 10:55:00|17318.29|17318.29|17322.09|17322.09|17322.21|17322.21|17317.59|17317.59|0
1594983600000|2020-07-17 11:00:00|17321.92|17321.92|17296.62|17296.62|17321.92|17321.92|17288.51|17288.51|0
1594983900000|2020-07-17 11:05:00|17296.81|17296.81|17302.36|17302.36|17303.05|17303.05|17294.45|17294.45|0
1594984200000|2020-07-17 11:10:00|17302.34|17302.34|17296.14|17296.14|17303.08|17303.08|17295.85|17295.85|0
1594984500000|2020-07-17 11:15:00|17296.22|17296.22|17298.94|17298.94|17300.38|17300.38|17295.69|17295.69|0
1594984800000|2020-07-17 11:20:00|17298.78|17298.78|17304.16|17304.16|17304.31|17304.31|17298.63|17298.63|0
1594985100000|2020-07-17 11:25:00|17304.08|17304.08|17318.16|17318.16|17318.16|17318.16|17304.04|17304.04|0
1594985400000|2020-07-17 11:30:00|17318.26|17318.26|17329.97|17329.97|17330.18|17330.18|17318.26|17318.26|0
1594985700000|2020-07-17 11:35:00|17330.02|17330.02|17328.62|17328.62|17333.31|17333.31|17328.28|17328.28|0
1594986000000|2020-07-17 11:40:00|17328.75|17328.75|17319.92|17319.92|17328.88|17328.88|17319.67|17319.67|0
1594986300000|2020-07-17 11:45:00|17319.89|17319.89|17307.32|17307.32|17319.89|17319.89|17307.15|17307.15|0
1594986600000|2020-07-17 11:50:00|17307.41|17307.41|17301.08|17301.08|17307.61|17307.61|17300.38|17300.38|0
1594986900000|2020-07-17 11:55:00|17301.12|17301.12|17297.06|17297.06|17301.2|17301.2|17295.68|17295.68|0
1594987200000|2020-07-17 12:00:00|17296.98|17296.98|17303.97|17303.97|17304.11|17304.11|17296.85|17296.85|0
1594987500000|2020-07-17 12:05:00|17304.02|17304.02|17304.07|17304.07|17304.61|17304.61|17302.42|17302.42|0
1594987800000|2020-07-17 12:10:00|17304.13|17304.13|17314.8|17314.8|17315.56|17315.56|17303.93|17303.93|0
1594988100000|2020-07-17 12:15:00|17314.82|17314.82|17308.35|17308.35|17315.04|17315.04|17308.28|17308.28|0
1594988400000|2020-07-17 12:20:00|17308.32|17308.32|17307.54|17307.54|17309.54|17309.54|17307.08|17307.08|0
1594988700000|2020-07-17 12:25:00|17307.49|17307.49|17307.82|17307.82|17308.84|17308.84|17307.03|17307.03|0
1594989000000|2020-07-17 12:30:00|17307.89|17307.89|17310.89|17310.89|17311.17|17311.17|17307.39|17307.39|0
1594989300000|2020-07-17 12:35:00|17310.75|17310.75|17314.51|17314.51|17315.47|17315.47|17310.71|17310.71|0
1594989600000|2020-07-17 12:40:00|17314.41|17314.41|17313.04|17313.04|17319.75|17319.75|17313.04|17313.04|0
1594989900000|2020-07-17 12:45:00|17313.14|17313.14|17299.49|17299.49|17313.14|17313.14|17299.48|17299.48|0
1594990200000|2020-07-17 12:50:00|17299.26|17299.26|17295.64|17295.64|17300.78|17300.78|17295.58|17295.58|0
1594990500000|2020-07-17 12:55:00|17295.59|17295.59|17291.92|17291.92|17295.81|17295.81|17291.52|17291.52|0
1594990800000|2020-07-17 13:00:00|17292.01|17292.01|17302.96|17302.96|17302.96|17302.96|17290.85|17290.85|0
1594991100000|2020-07-17 13:05:00|17302.94|17302.94|17307.41|17307.41|17307.53|17307.53|17302.86|17302.86|0
1594991400000|2020-07-17 13:10:00|17307.48|17307.48|17313.22|17313.22|17313.39|17313.39|17307.37|17307.37|0
1594991700000|2020-07-17 13:15:00|17313.31|17313.31|17318.35|17318.35|17318.5|17318.5|17313.31|17313.31|0
1594992000000|2020-07-17 13:20:00|17318.31|17318.31|17324.86|17324.86|17324.97|17324.97|17318.26|17318.26|0
1594992300000|2020-07-17 13:25:00|17324.95|17324.95|17330.74|17330.74|17332.16|17332.16|17324.71|17324.71|0
1594992600000|2020-07-17 13:30:00|17330.79|17330.79|17320.62|17320.62|17330.94|17330.94|17320.62|17320.62|0
1594992900000|2020-07-17 13:35:00|17320.55|17320.55|17314.55|17314.55|17322.38|17322.38|17314.38|17314.38|0
1594993200000|2020-07-17 13:40:00|17314.34|17314.34|17310.67|17310.67|17314.61|17314.61|17307.98|17307.98|0
1594993500000|2020-07-17 13:45:00|17310.74|17310.74|17312.27|17312.27|17313.93|17313.93|17309.22|17309.22|0
1594993800000|2020-07-17 13:50:00|17312.39|17312.39|17325.1|17325.1|17325.1|17325.1|17312.29|17312.29|0
1594994100000|2020-07-17 13:55:00|17325.17|17325.17|17316.56|17316.56|17325.39|17325.39|17315.2|17315.2|0
1594994400000|2020-07-17 14:00:00|17316.46|17316.46|17315.86|17315.86|17325.1|17325.1|17313.31|17313.31|0
1594994700000|2020-07-17 14:05:00|17315.87|17315.87|17310.26|17310.26|17318.67|17318.67|17310.09|17310.09|0
1594995000000|2020-07-17 14:10:00|17310.21|17310.21|17312.29|17312.29|17312.36|17312.36|17308.42|17308.42|0
1594995300000|2020-07-17 14:15:00|17312.35|17312.35|17318.28|17318.28|17320.38|17320.38|17312.28|17312.28|0
1594995600000|2020-07-17 14:20:00|17318.3|17318.3|17299.8|17299.8|17318.3|17318.3|17299.69|17299.69|0
1594995900000|2020-07-17 14:25:00|17299.74|17299.74|17284.99|17284.99|17299.74|17299.74|17284.13|17284.13|0
1594996200000|2020-07-17 14:30:00|17284.77|17284.77|17282.27|17282.27|17284.93|17284.93|17279.52|17279.52|0
1594996500000|2020-07-17 14:35:00|17282.33|17282.33|17298.2|17298.2|17298.3|17298.3|17282.33|17282.33|0
1594996800000|2020-07-17 14:40:00|17298.07|17298.07|17296.78|17296.78|17299.57|17299.57|17296.69|17296.69|0
1594997100000|2020-07-17 14:45:00|17296.75|17296.75|17296.41|17296.41|17297.29|17297.29|17295.26|17295.26|0
1594997400000|2020-07-17 14:50:00|17296.52|17296.52|17299.47|17299.47|17301.66|17301.66|17296.09|17296.09|0
1594997700000|2020-07-17 14:55:00|17299.49|17299.49|17306.54|17306.54|17306.57|17306.57|17298.31|17298.31|0
1594998000000|2020-07-17 15:00:00|17306.69|17306.69|17314.03|17314.03|17315.79|17315.79|17306.69|17306.69|0
1594998300000|2020-07-17 15:05:00|17314.16|17314.16|17315.73|17315.73|17315.73|17315.73|17313.28|17313.28|0
1594998600000|2020-07-17 15:10:00|17315.58|17315.58|17325.67|17325.67|17325.79|17325.79|17315.58|17315.58|0
1594998900000|2020-07-17 15:15:00|17325.74|17325.74|17325.6|17325.6|17330.07|17330.07|17325.28|17325.28|0
1594999200000|2020-07-17 15:20:00|17326.01|17326.01|17316.1|17316.1|17328.82|17328.82|17310.36|17310.36|0
1594999500000|2020-07-17 15:25:00|17316.12|17316.12|17324.26|17324.26|17325.98|17325.98|17316.12|17316.12|0
1595229300000|2020-07-20 07:15:00|17298.74|17298.74|17283.56|17283.56|17298.74|17298.74|17281.68|17281.68|0
1595229600000|2020-07-20 07:20:00|17282.99|17282.99|17267.5|17267.5|17282.99|17282.99|17267.12|17267.12|0
1595229900000|2020-07-20 07:25:00|17267.59|17267.59|17274.78|17274.78|17274.91|17274.91|17259.93|17259.93|0
1595230200000|2020-07-20 07:30:00|17274.86|17274.86|17267.58|17267.58|17277.33|17277.33|17267.3|17267.3|0
1595230500000|2020-07-20 07:35:00|17267.56|17267.56|17268.16|17268.16|17270.49|17270.49|17263.42|17263.42|0
1595230800000|2020-07-20 07:40:00|17268.12|17268.12|17270.94|17270.94|17277.43|17277.43|17263.53|17263.53|0
1595231100000|2020-07-20 07:45:00|17271.12|17271.12|17267.73|17267.73|17272.39|17272.39|17266.7|17266.7|0
1595231400000|2020-07-20 07:50:00|17267.6|17267.6|17252.22|17252.22|17270.25|17270.25|17250.69|17250.69|0
1595231700000|2020-07-20 07:55:00|17252.19|17252.19|17260.27|17260.27|17260.27|17260.27|17246.37|17246.37|0
1595232000000|2020-07-20 08:00:00|17260.31|17260.31|17267.85|17267.85|17274.21|17274.21|17260.31|17260.31|0
1595232300000|2020-07-20 08:05:00|17267.5|17267.5|17256.01|17256.01|17268.09|17268.09|17255.64|17255.64|0
1595232600000|2020-07-20 08:10:00|17256.07|17256.07|17251.32|17251.32|17257.81|17257.81|17250.01|17250.01|0
1595232900000|2020-07-20 08:15:00|17251.3|17251.3|17269.18|17269.18|17270.53|17270.53|17251.19|17251.19|0
1595233200000|2020-07-20 08:20:00|17269.22|17269.22|17262.98|17262.98|17269.28|17269.28|17260.51|17260.51|0
1595233500000|2020-07-20 08:25:00|17263.09|17263.09|17257.67|17257.67|17263.29|17263.29|17256.97|17256.97|0
1595233800000|2020-07-20 08:30:00|17257.83|17257.83|17259.64|17259.64|17259.64|17259.64|17250.08|17250.08|0
1595234100000|2020-07-20 08:35:00|17259.88|17259.88|17284.29|17284.29|17284.29|17284.29|17259.88|17259.88|0
1595234400000|2020-07-20 08:40:00|17284.21|17284.21|17322.03|17322.03|17322.12|17322.12|17284.21|17284.21|0
1595234700000|2020-07-20 08:45:00|17322.29|17322.29|17339.24|17339.24|17339.24|17339.24|17322.29|17322.29|0
1595235000000|2020-07-20 08:50:00|17339.33|17339.33|17331.26|17331.26|17339.97|17339.97|17331.26|17331.26|0
1595235300000|2020-07-20 08:55:00|17331.22|17331.22|17331.83|17331.83|17332.09|17332.09|17327.84|17327.84|0
1595235600000|2020-07-20 09:00:00|17331.91|17331.91|17343.25|17343.25|17346.9|17346.9|17331.91|17331.91|0
1595235900000|2020-07-20 09:05:00|17343.1|17343.1|17362.93|17362.93|17362.93|17362.93|17341.04|17341.04|0
1595236200000|2020-07-20 09:10:00|17363.96|17363.96|17391.22|17391.22|17391.22|17391.22|17363.96|17363.96|0
1595236500000|2020-07-20 09:15:00|17391.02|17391.02|17379.06|17379.06|17392.57|17392.57|17378.2|17378.2|0
1595236800000|2020-07-20 09:20:00|17379.11|17379.11|17378.84|17378.84|17383.73|17383.73|17377.68|17377.68|0
1595237100000|2020-07-20 09:25:00|17378.86|17378.86|17365.69|17365.69|17378.86|17378.86|17362.11|17362.11|0
1595237400000|2020-07-20 09:30:00|17365.76|17365.76|17362.19|17362.19|17369.46|17369.46|17360.84|17360.84|0
1595237700000|2020-07-20 09:35:00|17362.23|17362.23|17366.83|17366.83|17367.02|17367.02|17361.7|17361.7|0
1595238000000|2020-07-20 09:40:00|17366.64|17366.64|17370.18|17370.18|17371.7|17371.7|17362.98|17362.98|0
1595238300000|2020-07-20 09:45:00|17370.1|17370.1|17375.91|17375.91|17381.02|17381.02|17368.53|17368.53|0
1595238600000|2020-07-20 09:50:00|17375.88|17375.88|17376.63|17376.63|17377.13|17377.13|17373.4|17373.4|0
1595238900000|2020-07-20 09:55:00|17376.72|17376.72|17362.74|17362.74|17376.72|17376.72|17362.74|17362.74|0
1595239200000|2020-07-20 10:00:00|17362.55|17362.55|17358.87|17358.87|17362.75|17362.75|17358.48|17358.48|0
1595239500000|2020-07-20 10:05:00|17358.88|17358.88|17341.16|17341.16|17359.06|17359.06|17340.64|17340.64|0
1595239800000|2020-07-20 10:10:00|17341.1|17341.1|17343.52|17343.52|17343.88|17343.88|17340.62|17340.62|0
1595240100000|2020-07-20 10:15:00|17343.56|17343.56|17330.89|17330.89|17343.56|17343.56|17330.41|17330.41|0
1595240400000|2020-07-20 10:20:00|17330.82|17330.82|17331.06|17331.06|17331.45|17331.45|17329.48|17329.48|0
1595240700000|2020-07-20 10:25:00|17331.08|17331.08|17324.74|17324.74|17333.56|17333.56|17324.74|17324.74|0
1595241000000|2020-07-20 10:30:00|17324.73|17324.73|17319.7|17319.7|17324.79|17324.79|17318.72|17318.72|0
1595241300000|2020-07-20 10:35:00|17319.84|17319.84|17314.81|17314.81|17320.15|17320.15|17313.43|17313.43|0
1595241600000|2020-07-20 10:40:00|17314.84|17314.84|17315.66|17315.66|17315.75|17315.75|17311.68|17311.68|0
1595241900000|2020-07-20 10:45:00|17315.72|17315.72|17314.3|17314.3|17317.25|17317.25|17313.94|17313.94|0
1595242200000|2020-07-20 10:50:00|17314.24|17314.24|17310.65|17310.65|17316.6|17316.6|17310.65|17310.65|0
1595242500000|2020-07-20 10:55:00|17310.58|17310.58|17311.17|17311.17|17312.11|17312.11|17306.84|17306.84|0
1595242800000|2020-07-20 11:00:00|17311.98|17311.98|17316.98|17316.98|17322.41|17322.41|17311.15|17311.15|0
1595243100000|2020-07-20 11:05:00|17316.79|17316.79|17320.19|17320.19|17320.65|17320.65|17314.8|17314.8|0
1595243400000|2020-07-20 11:10:00|17319.86|17319.86|17319.31|17319.31|17321.11|17321.11|17318.17|17318.17|0
1595243700000|2020-07-20 11:15:00|17319.27|17319.27|17320.14|17320.14|17320.14|17320.14|17317.86|17317.86|0
1595244000000|2020-07-20 11:20:00|17320.18|17320.18|17327.33|17327.33|17327.43|17327.43|17319.45|17319.45|0
1595244300000|2020-07-20 11:25:00|17327.27|17327.27|17319.63|17319.63|17332.68|17332.68|17319.63|17319.63|0
1595244600000|2020-07-20 11:30:00|17319.58|17319.58|17308.72|17308.72|17319.73|17319.73|17308.09|17308.09|0
1595244900000|2020-07-20 11:35:00|17308.52|17308.52|17303.52|17303.52|17309.13|17309.13|17303.38|17303.38|0
1595245200000|2020-07-20 11:40:00|17303.3|17303.3|17304.39|17304.39|17306.39|17306.39|17302.17|17302.17|0
1595245500000|2020-07-20 11:45:00|17304.4|17304.4|17312.72|17312.72|17312.89|17312.89|17304.15|17304.15|0
1595245800000|2020-07-20 11:50:00|17312.68|17312.68|17320.76|17320.76|17321.57|17321.57|17312.43|17312.43|0
1595246100000|2020-07-20 11:55:00|17320.62|17320.62|17318.55|17318.55|17321.1|17321.1|17317.62|17317.62|0
1595246400000|2020-07-20 12:00:00|17318.46|17318.46|17319.89|17319.89|17322.2|17322.2|17318.13|17318.13|0
1595246700000|2020-07-20 12:05:00|17320.17|17320.17|17326.76|17326.76|17328.46|17328.46|17320.13|17320.13|0
1595247000000|2020-07-20 12:10:00|17326.7|17326.7|17326.06|17326.06|17328.06|17328.06|17325.75|17325.75|0
1595247300000|2020-07-20 12:15:00|17325.85|17325.85|17330.53|17330.53|17330.8|17330.8|17325.06|17325.06|0
1595247600000|2020-07-20 12:20:00|17330.42|17330.42|17331.71|17331.71|17333.92|17333.92|17329.06|17329.06|0
1595247900000|2020-07-20 12:25:00|17331.56|17331.56|17324.8|17324.8|17331.66|17331.66|17324.56|17324.56|0
1595248200000|2020-07-20 12:30:00|17324.67|17324.67|17326.22|17326.22|17326.42|17326.42|17324.63|17324.63|0
1595248500000|2020-07-20 12:35:00|17326.28|17326.28|17327.9|17327.9|17329.03|17329.03|17325.88|17325.88|0
1595248800000|2020-07-20 12:40:00|17328.03|17328.03|17327.08|17327.08|17331.1|17331.1|17327.08|17327.08|0
1595249100000|2020-07-20 12:45:00|17327.12|17327.12|17336.39|17336.39|17336.39|17336.39|17325.85|17325.85|0
1595249400000|2020-07-20 12:50:00|17336.56|17336.56|17351.42|17351.42|17352.33|17352.33|17336.56|17336.56|0
1595249700000|2020-07-20 12:55:00|17351.28|17351.28|17355.86|17355.86|17357.3|17357.3|17349.31|17349.31|0
1595250000000|2020-07-20 13:00:00|17355.75|17355.75|17352.63|17352.63|17358.53|17358.53|17350.98|17350.98|0
1595250300000|2020-07-20 13:05:00|17352.6|17352.6|17354.42|17354.42|17356.2|17356.2|17352.6|17352.6|0
1595250600000|2020-07-20 13:10:00|17354.38|17354.38|17347.8|17347.8|17354.38|17354.38|17345.86|17345.86|0
1595250900000|2020-07-20 13:15:00|17347.7|17347.7|17348.39|17348.39|17349.43|17349.43|17346.6|17346.6|0
1595251200000|2020-07-20 13:20:00|17348.34|17348.34|17356.25|17356.25|17356.99|17356.99|17348.1|17348.1|0
1595251500000|2020-07-20 13:25:00|17356.23|17356.23|17357.87|17357.87|17359.89|17359.89|17356.12|17356.12|0
1595251800000|2020-07-20 13:30:00|17357.8|17357.8|17382.95|17382.95|17383.37|17383.37|17352.68|17352.68|0
1595252100000|2020-07-20 13:35:00|17383.2|17383.2|17375.54|17375.54|17385.77|17385.77|17361.45|17361.45|0
1595252400000|2020-07-20 13:40:00|17375.63|17375.63|17366.77|17366.77|17379.98|17379.98|17365.9|17365.9|0
1595252700000|2020-07-20 13:45:00|17366.92|17366.92|17373.86|17373.86|17376.62|17376.62|17360.42|17360.42|0
1595253000000|2020-07-20 13:50:00|17373.79|17373.79|17379.31|17379.31|17382.03|17382.03|17371.11|17371.11|0
1595253300000|2020-07-20 13:55:00|17379.17|17379.17|17370.11|17370.11|17379.17|17379.17|17368.92|17368.92|0
1595253600000|2020-07-20 14:00:00|17370.23|17370.23|17371.15|17371.15|17371.43|17371.43|17364.02|17364.02|0
1595253900000|2020-07-20 14:05:00|17371.27|17371.27|17378.85|17378.85|17382.11|17382.11|17370.59|17370.59|0
1595254200000|2020-07-20 14:10:00|17378.77|17378.77|17373.18|17373.18|17379.83|17379.83|17372.97|17372.97|0
1595254500000|2020-07-20 14:15:00|17372.79|17372.79|17375.89|17375.89|17376.86|17376.86|17372.24|17372.24|0
1595254800000|2020-07-20 14:20:00|17375.94|17375.94|17388.26|17388.26|17388.8|17388.8|17375.08|17375.08|0
1595255100000|2020-07-20 14:25:00|17388.29|17388.29|17372.17|17372.17|17388.34|17388.34|17369.73|17369.73|0
1595255400000|2020-07-20 14:30:00|17372.19|17372.19|17375.16|17375.16|17377.83|17377.83|17372.11|17372.11|0
1595255700000|2020-07-20 14:35:00|17375.08|17375.08|17381.54|17381.54|17382.59|17382.59|17375.08|17375.08|0
1595256000000|2020-07-20 14:40:00|17381.44|17381.44|17382.75|17382.75|17385.75|17385.75|17380.32|17380.32|0
1595256300000|2020-07-20 14:45:00|17382.78|17382.78|17385.82|17385.82|17386.36|17386.36|17379.79|17379.79|0
1595256600000|2020-07-20 14:50:00|17385.73|17385.73|17377.3|17377.3|17386.59|17386.59|17377.08|17377.08|0
1595256900000|2020-07-20 14:55:00|17377.34|17377.34|17383.34|17383.34|17383.95|17383.95|17376.87|17376.87|0
1595257200000|2020-07-20 15:00:00|17383.07|17383.07|17398.22|17398.22|17398.32|17398.32|17380.59|17380.59|0
1595257500000|2020-07-20 15:05:00|17398.3|17398.3|17397|17397|17400.71|17400.71|17396.58|17396.58|0
1595257800000|2020-07-20 15:10:00|17397.11|17397.11|17400.24|17400.24|17402.06|17402.06|17397.03|17397.03|0
1595258100000|2020-07-20 15:15:00|17400.41|17400.41|17397.81|17397.81|17400.89|17400.89|17396.89|17396.89|0
1595258400000|2020-07-20 15:20:00|17397.87|17397.87|17386.79|17386.79|17398.18|17398.18|17386.49|17386.49|0
1595258700000|2020-07-20 15:25:00|17386.76|17386.76|17390.98|17390.98|17395.46|17395.46|17385.26|17385.26|0
1595315700000|2020-07-21 07:15:00|17538.61|17538.61|17544.58|17544.58|17550.07|17550.07|17537.94|17537.94|0
1595316000000|2020-07-21 07:20:00|17544.7|17544.7|17545.85|17545.85|17549.83|17549.83|17540.55|17540.55|0
1595316300000|2020-07-21 07:25:00|17545.83|17545.83|17547.83|17547.83|17551.42|17551.42|17545.29|17545.29|0
1595316600000|2020-07-21 07:30:00|17547.94|17547.94|17562.29|17562.29|17562.29|17562.29|17547.5|17547.5|0
1595316900000|2020-07-21 07:35:00|17562.35|17562.35|17555.31|17555.31|17562.64|17562.64|17554.99|17554.99|0
1595317200000|2020-07-21 07:40:00|17555.16|17555.16|17503.5|17503.5|17555.29|17555.29|17503.5|17503.5|0
1595317500000|2020-07-21 07:45:00|17499.44|17499.44|17529.72|17529.72|17530.26|17530.26|17496.96|17496.96|0
1595317800000|2020-07-21 07:50:00|17530.05|17530.05|17526.62|17526.62|17530.78|17530.78|17520.55|17520.55|0
1595318100000|2020-07-21 07:55:00|17526.67|17526.67|17523.19|17523.19|17527.39|17527.39|17521.28|17521.28|0
1595318400000|2020-07-21 08:00:00|17523.15|17523.15|17503.43|17503.43|17523.15|17523.15|17500.85|17500.85|0
1595318700000|2020-07-21 08:05:00|17503.36|17503.36|17521.85|17521.85|17523.45|17523.45|17503.36|17503.36|0
1595319000000|2020-07-21 08:10:00|17521.68|17521.68|17541.44|17541.44|17541.76|17541.76|17521.59|17521.59|0
1595319300000|2020-07-21 08:15:00|17541.28|17541.28|17535.87|17535.87|17543.74|17543.74|17534.08|17534.08|0
1595319600000|2020-07-21 08:20:00|17535.94|17535.94|17546.55|17546.55|17548.69|17548.69|17535.66|17535.66|0
1595319900000|2020-07-21 08:25:00|17546.49|17546.49|17543.88|17543.88|17548.5|17548.5|17542.68|17542.68|0
1595320200000|2020-07-21 08:30:00|17543.11|17543.11|17536.18|17536.18|17543.11|17543.11|17535.36|17535.36|0
1595320500000|2020-07-21 08:35:00|17536.27|17536.27|17542.1|17542.1|17543.11|17543.11|17534.89|17534.89|0
1595320800000|2020-07-21 08:40:00|17542.06|17542.06|17537.25|17537.25|17542.28|17542.28|17534.91|17534.91|0
1595321100000|2020-07-21 08:45:00|17537.45|17537.45|17547.48|17547.48|17547.69|17547.69|17537.08|17537.08|0
1595321400000|2020-07-21 08:50:00|17547.34|17547.34|17547.96|17547.96|17551.92|17551.92|17544.39|17544.39|0
1595321700000|2020-07-21 08:55:00|17547.9|17547.9|17541.35|17541.35|17548.27|17548.27|17539.58|17539.58|0
1595322000000|2020-07-21 09:00:00|17541.43|17541.43|17542.82|17542.82|17548.03|17548.03|17541.43|17541.43|0
1595322300000|2020-07-21 09:05:00|17542.76|17542.76|17541.62|17541.62|17543.24|17543.24|17538.01|17538.01|0
1595322600000|2020-07-21 09:10:00|17541.49|17541.49|17538.89|17538.89|17543.24|17543.24|17538.74|17538.74|0
1595322900000|2020-07-21 09:15:00|17538.65|17538.65|17526.27|17526.27|17538.66|17538.66|17523.31|17523.31|0
1595323200000|2020-07-21 09:20:00|17526.46|17526.46|17511.66|17511.66|17526.56|17526.56|17508.5|17508.5|0
1595323500000|2020-07-21 09:25:00|17511.56|17511.56|17522.1|17522.1|17523.26|17523.26|17511.54|17511.54|0
1595323800000|2020-07-21 09:30:00|17522.16|17522.16|17531.89|17531.89|17531.91|17531.91|17520.88|17520.88|0
1595324100000|2020-07-21 09:35:00|17532.29|17532.29|17547.51|17547.51|17547.6|17547.6|17532.29|17532.29|0
1595324400000|2020-07-21 09:40:00|17547.57|17547.57|17553.72|17553.72|17553.8|17553.8|17547.29|17547.29|0
1595324700000|2020-07-21 09:45:00|17553.77|17553.77|17547.48|17547.48|17554.35|17554.35|17547.36|17547.36|0
1595325000000|2020-07-21 09:50:00|17547.35|17547.35|17551.74|17551.74|17554.95|17554.95|17547.21|17547.21|0
1595325300000|2020-07-21 09:55:00|17551.73|17551.73|17542.78|17542.78|17559.69|17559.69|17542.72|17542.72|0
1595325600000|2020-07-21 10:00:00|17542.69|17542.69|17537.63|17537.63|17547.27|17547.27|17537.16|17537.16|0
1595325900000|2020-07-21 10:05:00|17537.75|17537.75|17548.46|17548.46|17548.52|17548.52|17537.35|17537.35|0
1595326200000|2020-07-21 10:10:00|17548.04|17548.04|17551.61|17551.61|17553.63|17553.63|17547.89|17547.89|0
1595326500000|2020-07-21 10:15:00|17551.55|17551.55|17541.97|17541.97|17551.62|17551.62|17541.5|17541.5|0
1595326800000|2020-07-21 10:20:00|17542.11|17542.11|17524.16|17524.16|17542.23|17542.23|17524.06|17524.06|0
1595327100000|2020-07-21 10:25:00|17524.12|17524.12|17520.91|17520.91|17526.15|17526.15|17520.91|17520.91|0
1595327400000|2020-07-21 10:30:00|17520.96|17520.96|17524.54|17524.54|17525.71|17525.71|17520.71|17520.71|0
1595327700000|2020-07-21 10:35:00|17524.63|17524.63|17518.67|17518.67|17525.85|17525.85|17518.08|17518.08|0
1595328000000|2020-07-21 10:40:00|17518.86|17518.86|17521.53|17521.53|17521.56|17521.56|17517.37|17517.37|0
1595328300000|2020-07-21 10:45:00|17521.6|17521.6|17533.68|17533.68|17534.02|17534.02|17521.43|17521.43|0
1595328600000|2020-07-21 10:50:00|17533.71|17533.71|17529.69|17529.69|17534.46|17534.46|17527.88|17527.88|0
1595328900000|2020-07-21 10:55:00|17529.66|17529.66|17515.11|17515.11|17529.77|17529.77|17515.11|17515.11|0
1595329200000|2020-07-21 11:00:00|17515.07|17515.07|17513.04|17513.04|17515.07|17515.07|17509.52|17509.52|0
1595329500000|2020-07-21 11:05:00|17512.95|17512.95|17506.29|17506.29|17513.98|17513.98|17505.36|17505.36|0
1595329800000|2020-07-21 11:10:00|17506.22|17506.22|17516.54|17516.54|17516.54|17516.54|17505.68|17505.68|0
1595330100000|2020-07-21 11:15:00|17516.59|17516.59|17511.57|17511.57|17518.69|17518.69|17509.18|17509.18|0
1595330400000|2020-07-21 11:20:00|17511.47|17511.47|17520.12|17520.12|17520.12|17520.12|17511.47|17511.47|0
1595330700000|2020-07-21 11:25:00|17520.27|17520.27|17527|17527|17527.24|17527.24|17519.85|17519.85|0
1595331000000|2020-07-21 11:30:00|17527.03|17527.03|17524.77|17524.77|17531.66|17531.66|17524.72|17524.72|0
1595331300000|2020-07-21 11:35:00|17524.73|17524.73|17514.7|17514.7|17524.78|17524.78|17514.7|17514.7|0
1595331600000|2020-07-21 11:40:00|17514.67|17514.67|17508.71|17508.71|17514.91|17514.91|17507.95|17507.95|0
1595331900000|2020-07-21 11:45:00|17508.8|17508.8|17515.37|17515.37|17516.64|17516.64|17507.21|17507.21|0
1595332200000|2020-07-21 11:50:00|17515.3|17515.3|17511.88|17511.88|17516.5|17516.5|17511.45|17511.45|0
1595332500000|2020-07-21 11:55:00|17511.86|17511.86|17521.73|17521.73|17521.81|17521.81|17511.62|17511.62|0
1595332800000|2020-07-21 12:00:00|17521.68|17521.68|17523.25|17523.25|17526.84|17526.84|17521.68|17521.68|0
1595333100000|2020-07-21 12:05:00|17523.23|17523.23|17519.08|17519.08|17523.59|17523.59|17518.24|17518.24|0
1595333400000|2020-07-21 12:10:00|17518.86|17518.86|17513.22|17513.22|17518.86|17518.86|17513.14|17513.14|0
1595333700000|2020-07-21 12:15:00|17513.2|17513.2|17515.33|17515.33|17515.75|17515.75|17510.75|17510.75|0
1595334000000|2020-07-21 12:20:00|17515.26|17515.26|17506.59|17506.59|17516.51|17516.51|17503.08|17503.08|0
1595334300000|2020-07-21 12:25:00|17506.76|17506.76|17495.91|17495.91|17509.99|17509.99|17495.2|17495.2|0
1595334600000|2020-07-21 12:30:00|17495.98|17495.98|17497.82|17497.82|17497.83|17497.83|17491.36|17491.36|0
1595334900000|2020-07-21 12:35:00|17497.85|17497.85|17507.04|17507.04|17507.11|17507.11|17497.85|17497.85|0
1595335200000|2020-07-21 12:40:00|17507.1|17507.1|17509.97|17509.97|17510.17|17510.17|17507.02|17507.02|0
1595335500000|2020-07-21 12:45:00|17509.92|17509.92|17512.72|17512.72|17513.85|17513.85|17508.97|17508.97|0
1595335800000|2020-07-21 12:50:00|17512.81|17512.81|17507.34|17507.34|17513.92|17513.92|17507.34|17507.34|0
1595336100000|2020-07-21 12:55:00|17507.41|17507.41|17511.92|17511.92|17512.01|17512.01|17506|17506|0
1595336400000|2020-07-21 13:00:00|17511.81|17511.81|17512.75|17512.75|17513.72|17513.72|17508.11|17508.11|0
1595336700000|2020-07-21 13:05:00|17512.79|17512.79|17508.73|17508.73|17513.59|17513.59|17508.02|17508.02|0
1595337000000|2020-07-21 13:10:00|17508.75|17508.75|17506.04|17506.04|17509.06|17509.06|17504.91|17504.91|0
1595337300000|2020-07-21 13:15:00|17506.11|17506.11|17507.3|17507.3|17508.83|17508.83|17506.11|17506.11|0
1595337600000|2020-07-21 13:20:00|17507.36|17507.36|17505.81|17505.81|17509.14|17509.14|17505.08|17505.08|0
1595337900000|2020-07-21 13:25:00|17505.94|17505.94|17500.87|17500.87|17507.81|17507.81|17500.87|17500.87|0
1595338200000|2020-07-21 13:30:00|17501.06|17501.06|17512.39|17512.39|17513.07|17513.07|17499.65|17499.65|0
1595338500000|2020-07-21 13:35:00|17512.47|17512.47|17512.19|17512.19|17516.38|17516.38|17512.02|17512.02|0
1595338800000|2020-07-21 13:40:00|17512.16|17512.16|17518.97|17518.97|17520.38|17520.38|17509.86|17509.86|0
1595339100000|2020-07-21 13:45:00|17518.87|17518.87|17512.66|17512.66|17519.19|17519.19|17510.66|17510.66|0
1595339400000|2020-07-21 13:50:00|17512.59|17512.59|17517.55|17517.55|17517.61|17517.61|17511.83|17511.83|0
1595339700000|2020-07-21 13:55:00|17517.42|17517.42|17514.32|17514.32|17518.44|17518.44|17511.42|17511.42|0
1595340000000|2020-07-21 14:00:00|17514.37|17514.37|17528.68|17528.68|17529.89|17529.89|17513.22|17513.22|0
1595340300000|2020-07-21 14:05:00|17528.77|17528.77|17520.06|17520.06|17529.22|17529.22|17520.02|17520.02|0
1595340600000|2020-07-21 14:10:00|17520.02|17520.02|17509.91|17509.91|17520.08|17520.08|17509.84|17509.84|0
1595340900000|2020-07-21 14:15:00|17509.99|17509.99|17495.03|17495.03|17509.99|17509.99|17493.55|17493.55|0
1595341200000|2020-07-21 14:20:00|17494.94|17494.94|17487.46|17487.46|17494.99|17494.99|17487.43|17487.43|0
1595341500000|2020-07-21 14:25:00|17487.41|17487.41|17468.91|17468.91|17487.46|17487.46|17468.64|17468.64|0
1595341800000|2020-07-21 14:30:00|17469.03|17469.03|17470.07|17470.07|17471.93|17471.93|17464.77|17464.77|0
1595342100000|2020-07-21 14:35:00|17470|17470|17481.61|17481.61|17482.01|17482.01|17469.11|17469.11|0
1595342400000|2020-07-21 14:40:00|17481.67|17481.67|17486.4|17486.4|17489.38|17489.38|17481.45|17481.45|0
1595342700000|2020-07-21 14:45:00|17486.37|17486.37|17493.04|17493.04|17493.45|17493.45|17485.21|17485.21|0
1595343000000|2020-07-21 14:50:00|17492.96|17492.96|17495.78|17495.78|17495.93|17495.93|17492.61|17492.61|0
1595343300000|2020-07-21 14:55:00|17496.15|17496.15|17491.93|17491.93|17498.88|17498.88|17491.93|17491.93|0
1595343600000|2020-07-21 15:00:00|17491.98|17491.98|17490.9|17490.9|17492.61|17492.61|17488.53|17488.53|0
1595343900000|2020-07-21 15:05:00|17490.84|17490.84|17489.42|17489.42|17493.73|17493.73|17489.09|17489.09|0
1595344200000|2020-07-21 15:10:00|17489.5|17489.5|17491.27|17491.27|17493.29|17493.29|17484.13|17484.13|0
1595344500000|2020-07-21 15:15:00|17491.32|17491.32|17502.32|17502.32|17502.55|17502.55|17490.8|17490.8|0
1595344800000|2020-07-21 15:20:00|17502.3|17502.3|17508.58|17508.58|17508.62|17508.62|17498.98|17498.98|0
1595345100000|2020-07-21 15:25:00|17508.53|17508.53|17509.44|17509.44|17517.71|17517.71|17508.43|17508.43|0
1595402100000|2020-07-22 07:15:00|17562.58|17562.58|17555.68|17555.68|17569.67|17569.67|17554.2|17554.2|0
1595402400000|2020-07-22 07:20:00|17555.54|17555.54|17568.79|17568.79|17575.38|17575.38|17555.11|17555.11|0
1595402700000|2020-07-22 07:25:00|17568.77|17568.77|17567.33|17567.33|17568.77|17568.77|17559.93|17559.93|0
1595403000000|2020-07-22 07:30:00|17567.16|17567.16|17537.63|17537.63|17567.83|17567.83|17537.63|17537.63|0
1595403300000|2020-07-22 07:35:00|17538.07|17538.07|17510.58|17510.58|17538.07|17538.07|17508.18|17508.18|0
1595403600000|2020-07-22 07:40:00|17510.49|17510.49|17506.29|17506.29|17510.52|17510.52|17496.46|17496.46|0
1595403900000|2020-07-22 07:45:00|17506.26|17506.26|17514.44|17514.44|17515.97|17515.97|17503.45|17503.45|0
1595404200000|2020-07-22 07:50:00|17514.25|17514.25|17501.59|17501.59|17517.02|17517.02|17495.09|17495.09|0
1595404500000|2020-07-22 07:55:00|17501.68|17501.68|17496.82|17496.82|17502.66|17502.66|17496.82|17496.82|0
1595404800000|2020-07-22 08:00:00|17496.77|17496.77|17502.92|17502.92|17505.57|17505.57|17495.62|17495.62|0
1595405100000|2020-07-22 08:05:00|17502.88|17502.88|17488.38|17488.38|17502.93|17502.93|17485.54|17485.54|0
1595405400000|2020-07-22 08:10:00|17488.24|17488.24|17497.62|17497.62|17499.14|17499.14|17486.32|17486.32|0
1595405700000|2020-07-22 08:15:00|17497.51|17497.51|17499.06|17499.06|17499.4|17499.4|17494.02|17494.02|0
1595406000000|2020-07-22 08:20:00|17499.14|17499.14|17520.91|17520.91|17523.41|17523.41|17498.28|17498.28|0
1595406300000|2020-07-22 08:25:00|17520.97|17520.97|17524.37|17524.37|17526.94|17526.94|17518.56|17518.56|0
1595406600000|2020-07-22 08:30:00|17524.4|17524.4|17513.38|17513.38|17524.4|17524.4|17512.56|17512.56|0
1595406900000|2020-07-22 08:35:00|17513.35|17513.35|17491.41|17491.41|17513.54|17513.54|17491.22|17491.22|0
1595407200000|2020-07-22 08:40:00|17491.53|17491.53|17491.63|17491.63|17493.83|17493.83|17488.27|17488.27|0
1595407500000|2020-07-22 08:45:00|17491.52|17491.52|17487.48|17487.48|17491.52|17491.52|17484.16|17484.16|0
1595407800000|2020-07-22 08:50:00|17487.53|17487.53|17481.76|17481.76|17488.5|17488.5|17479.6|17479.6|0
1595408100000|2020-07-22 08:55:00|17481.82|17481.82|17483.23|17483.23|17485.25|17485.25|17480.04|17480.04|0
1595408400000|2020-07-22 09:00:00|17483.34|17483.34|17482.39|17482.39|17484.62|17484.62|17480.49|17480.49|0
1595408700000|2020-07-22 09:05:00|17482.44|17482.44|17478.86|17478.86|17486|17486|17478.86|17478.86|0
1595409000000|2020-07-22 09:10:00|17478.78|17478.78|17449.76|17449.76|17478.78|17478.78|17449.17|17449.17|0
1595409300000|2020-07-22 09:15:00|17449.83|17449.83|17443.44|17443.44|17450.36|17450.36|17440.83|17440.83|0
1595409600000|2020-07-22 09:20:00|17443.33|17443.33|17440.79|17440.79|17443.88|17443.88|17438|17438|0
1595409900000|2020-07-22 09:25:00|17440.74|17440.74|17433.04|17433.04|17441.14|17441.14|17431.98|17431.98|0
1595410200000|2020-07-22 09:30:00|17433.26|17433.26|17443.61|17443.61|17443.61|17443.61|17432.87|17432.87|0
1595410500000|2020-07-22 09:35:00|17444.14|17444.14|17446.8|17446.8|17447.52|17447.52|17443.2|17443.2|0
1595410800000|2020-07-22 09:40:00|17446.87|17446.87|17445.19|17445.19|17448.26|17448.26|17443.97|17443.97|0
1595411100000|2020-07-22 09:45:00|17445.48|17445.48|17463.33|17463.33|17463.61|17463.61|17445.19|17445.19|0
1595411400000|2020-07-22 09:50:00|17463.42|17463.42|17460.64|17460.64|17464.58|17464.58|17459.55|17459.55|0
1595411700000|2020-07-22 09:55:00|17460.68|17460.68|17462.53|17462.53|17466.33|17466.33|17460.68|17460.68|0
1595412000000|2020-07-22 10:00:00|17462.48|17462.48|17455.96|17455.96|17462.69|17462.69|17455.96|17455.96|0
1595412300000|2020-07-22 10:05:00|17455.94|17455.94|17446.86|17446.86|17455.94|17455.94|17446.2|17446.2|0
1595412600000|2020-07-22 10:10:00|17446.94|17446.94|17441.59|17441.59|17448.86|17448.86|17441.53|17441.53|0
1595412900000|2020-07-22 10:15:00|17441.46|17441.46|17427.88|17427.88|17442.63|17442.63|17424.14|17424.14|0
1595413200000|2020-07-22 10:20:00|17427.99|17427.99|17422.75|17422.75|17431.77|17431.77|17421.93|17421.93|0
1595413500000|2020-07-22 10:25:00|17422.72|17422.72|17400.08|17400.08|17426.46|17426.46|17400.07|17400.07|0
1595413800000|2020-07-22 10:30:00|17400.21|17400.21|17401.17|17401.17|17401.81|17401.81|17398.39|17398.39|0
1595414100000|2020-07-22 10:35:00|17401.2|17401.2|17421.43|17421.43|17421.45|17421.45|17401.2|17401.2|0
1595414400000|2020-07-22 10:40:00|17421.52|17421.52|17436.51|17436.51|17437.42|17437.42|17421.47|17421.47|0
1595414700000|2020-07-22 10:45:00|17436.55|17436.55|17446.5|17446.5|17446.8|17446.8|17436.39|17436.39|0
1595415000000|2020-07-22 10:50:00|17446.33|17446.33|17441.59|17441.59|17446.64|17446.64|17438.96|17438.96|0
1595415300000|2020-07-22 10:55:00|17441.52|17441.52|17436.18|17436.18|17445.31|17445.31|17436.12|17436.12|0
1595415600000|2020-07-22 11:00:00|17436.26|17436.26|17437.78|17437.78|17438.23|17438.23|17430.96|17430.96|0
1595415900000|2020-07-22 11:05:00|17437.71|17437.71|17438.92|17438.92|17438.92|17438.92|17433.99|17433.99|0
1595416200000|2020-07-22 11:10:00|17439.01|17439.01|17441.05|17441.05|17441.73|17441.73|17438.72|17438.72|0
1595416500000|2020-07-22 11:15:00|17441.09|17441.09|17437.75|17437.75|17443.53|17443.53|17435.75|17435.75|0
1595416800000|2020-07-22 11:20:00|17437.84|17437.84|17433.98|17433.98|17438.38|17438.38|17433.93|17433.93|0
1595417100000|2020-07-22 11:25:00|17434.05|17434.05|17445.56|17445.56|17445.77|17445.77|17434|17434|0
1595417400000|2020-07-22 11:30:00|17445.62|17445.62|17451.54|17451.54|17451.95|17451.95|17445.44|17445.44|0
1595417700000|2020-07-22 11:35:00|17451.4|17451.4|17456.02|17456.02|17457.17|17457.17|17451.4|17451.4|0
1595418000000|2020-07-22 11:40:00|17455.98|17455.98|17457.08|17457.08|17457.6|17457.6|17454.73|17454.73|0
1595418300000|2020-07-22 11:45:00|17457.01|17457.01|17461.88|17461.88|17462.23|17462.23|17456.48|17456.48|0
1595418600000|2020-07-22 11:50:00|17461.97|17461.97|17467.95|17467.95|17468.31|17468.31|17461.97|17461.97|0
1595418900000|2020-07-22 11:55:00|17468.09|17468.09|17476.87|17476.87|17477.21|17477.21|17468.04|17468.04|0
1595419200000|2020-07-22 12:00:00|17476.91|17476.91|17472.49|17472.49|17477.69|17477.69|17466.39|17466.39|0
1595419500000|2020-07-22 12:05:00|17472.74|17472.74|17476.08|17476.08|17476.23|17476.23|17471.45|17471.45|0
1595419800000|2020-07-22 12:10:00|17475.97|17475.97|17480.45|17480.45|17480.75|17480.75|17475.86|17475.86|0
1595420100000|2020-07-22 12:15:00|17480.38|17480.38|17467.16|17467.16|17480.38|17480.38|17467.13|17467.13|0
1595420400000|2020-07-22 12:20:00|17467.22|17467.22|17462.92|17462.92|17469.17|17469.17|17461.56|17461.56|0
1595420700000|2020-07-22 12:25:00|17462.99|17462.99|17457.78|17457.78|17463.5|17463.5|17455.99|17455.99|0
1595421000000|2020-07-22 12:30:00|17457.86|17457.86|17461.1|17461.1|17461.3|17461.3|17456.83|17456.83|0
1595421300000|2020-07-22 12:35:00|17461.24|17461.24|17465.6|17465.6|17466.4|17466.4|17459.53|17459.53|0
1595421600000|2020-07-22 12:40:00|17465.47|17465.47|17461.32|17461.32|17465.83|17465.83|17460.26|17460.26|0
1595421900000|2020-07-22 12:45:00|17461.35|17461.35|17461.2|17461.2|17463.44|17463.44|17458.67|17458.67|0
1595422200000|2020-07-22 12:50:00|17461.22|17461.22|17458.21|17458.21|17463.03|17463.03|17458.2|17458.2|0
1595422500000|2020-07-22 12:55:00|17458.25|17458.25|17478.73|17478.73|17478.73|17478.73|17457.96|17457.96|0
1595422800000|2020-07-22 13:00:00|17478.87|17478.87|17477.24|17477.24|17479.85|17479.85|17475.45|17475.45|0
1595423100000|2020-07-22 13:05:00|17477.22|17477.22|17484.59|17484.59|17486.63|17486.63|17476.93|17476.93|0
1595423400000|2020-07-22 13:10:00|17484.47|17484.47|17479.14|17479.14|17485|17485|17479.03|17479.03|0
1595423700000|2020-07-22 13:15:00|17479.23|17479.23|17475.77|17475.77|17479.45|17479.45|17475.41|17475.41|0
1595424000000|2020-07-22 13:20:00|17475.73|17475.73|17467.91|17467.91|17475.78|17475.78|17466.79|17466.79|0
1595424300000|2020-07-22 13:25:00|17467.99|17467.99|17469.64|17469.64|17471.04|17471.04|17466.98|17466.98|0
1595424600000|2020-07-22 13:30:00|17469.63|17469.63|17468.18|17468.18|17470.45|17470.45|17466.32|17466.32|0
1595424900000|2020-07-22 13:35:00|17468.24|17468.24|17480.18|17480.18|17480.18|17480.18|17467.15|17467.15|0
1595425200000|2020-07-22 13:40:00|17480.72|17480.72|17501.04|17501.04|17501.14|17501.14|17480.7|17480.7|0
1595425500000|2020-07-22 13:45:00|17500.97|17500.97|17511.99|17511.99|17512.6|17512.6|17500.97|17500.97|0
1595425800000|2020-07-22 13:50:00|17512.02|17512.02|17524.21|17524.21|17524.21|17524.21|17511.35|17511.35|0
1595426100000|2020-07-22 13:55:00|17524.26|17524.26|17512.05|17512.05|17528.94|17528.94|17512.05|17512.05|0
1595426400000|2020-07-22 14:00:00|17512.03|17512.03|17488.67|17488.67|17512.03|17512.03|17487.18|17487.18|0
1595426700000|2020-07-22 14:05:00|17488.75|17488.75|17492.54|17492.54|17492.61|17492.61|17487.31|17487.31|0
1595427000000|2020-07-22 14:10:00|17492.81|17492.81|17489.64|17489.64|17492.89|17492.89|17486.91|17486.91|0
1595427300000|2020-07-22 14:15:00|17489.66|17489.66|17494.74|17494.74|17495.11|17495.11|17489.66|17489.66|0
1595427600000|2020-07-22 14:20:00|17494.71|17494.71|17491.77|17491.77|17495.05|17495.05|17491.04|17491.04|0
1595427900000|2020-07-22 14:25:00|17491.85|17491.85|17487.81|17487.81|17491.85|17491.85|17487.73|17487.73|0
1595428200000|2020-07-22 14:30:00|17487.75|17487.75|17500.03|17500.03|17500.03|17500.03|17486.67|17486.67|0
1595428500000|2020-07-22 14:35:00|17499.87|17499.87|17505.08|17505.08|17505.11|17505.11|17496.02|17496.02|0
1595428800000|2020-07-22 14:40:00|17505.17|17505.17|17506.93|17506.93|17507.55|17507.55|17503.51|17503.51|0
1595429100000|2020-07-22 14:45:00|17506.89|17506.89|17493.79|17493.79|17507.7|17507.7|17493.33|17493.33|0
1595429400000|2020-07-22 14:50:00|17493.81|17493.81|17483.12|17483.12|17493.95|17493.95|17482.25|17482.25|0
1595429700000|2020-07-22 14:55:00|17483.03|17483.03|17493.67|17493.67|17494.16|17494.16|17481.93|17481.93|0
1595430000000|2020-07-22 15:00:00|17493.58|17493.58|17493.97|17493.97|17497.12|17497.12|17493.03|17493.03|0
1595430300000|2020-07-22 15:05:00|17493.9|17493.9|17492.06|17492.06|17494.23|17494.23|17489.61|17489.61|0
1595430600000|2020-07-22 15:10:00|17491.99|17491.99|17481.74|17481.74|17491.99|17491.99|17481.44|17481.44|0
1595430900000|2020-07-22 15:15:00|17481.8|17481.8|17477.89|17477.89|17483.17|17483.17|17477.81|17477.81|0
1595431200000|2020-07-22 15:20:00|17477.94|17477.94|17478.86|17478.86|17480.37|17480.37|17476.01|17476.01|0
1595431500000|2020-07-22 15:25:00|17478.51|17478.51|17479.67|17479.67|17484.67|17484.67|17476.34|17476.34|0
1595488500000|2020-07-23 07:15:00|17469.29|17469.29|17454.24|17454.24|17469.29|17469.29|17454.24|17454.24|0
1595488800000|2020-07-23 07:20:00|17453|17453|17434.29|17434.29|17453.06|17453.06|17427.49|17427.49|0
1595489100000|2020-07-23 07:25:00|17434.62|17434.62|17441.71|17441.71|17448.36|17448.36|17434.6|17434.6|0
1595489400000|2020-07-23 07:30:00|17441.97|17441.97|17437.48|17437.48|17445.37|17445.37|17432.77|17432.77|0
1595489700000|2020-07-23 07:35:00|17437.59|17437.59|17437.55|17437.55|17440.56|17440.56|17436.3|17436.3|0
1595490000000|2020-07-23 07:40:00|17437.96|17437.96|17438.49|17438.49|17446.43|17446.43|17436.46|17436.46|0
1595490300000|2020-07-23 07:45:00|17438.46|17438.46|17448.67|17448.67|17448.67|17448.67|17438.39|17438.39|0
1595490600000|2020-07-23 07:50:00|17448.98|17448.98|17458.53|17458.53|17460.25|17460.25|17447.81|17447.81|0
1595490900000|2020-07-23 07:55:00|17459.54|17459.54|17473.55|17473.55|17473.68|17473.68|17459.46|17459.46|0
1595491200000|2020-07-23 08:00:00|17473.4|17473.4|17474.79|17474.79|17479.36|17479.36|17473.14|17473.14|0
1595491500000|2020-07-23 08:05:00|17474.75|17474.75|17487.68|17487.68|17488.32|17488.32|17474.38|17474.38|0
1595491800000|2020-07-23 08:10:00|17487.54|17487.54|17478.64|17478.64|17488.47|17488.47|17474.94|17474.94|0
1595492100000|2020-07-23 08:15:00|17478.78|17478.78|17491.5|17491.5|17491.82|17491.82|17478.54|17478.54|0
1595492400000|2020-07-23 08:20:00|17491.57|17491.57|17496.38|17496.38|17499.06|17499.06|17491.36|17491.36|0
1595492700000|2020-07-23 08:25:00|17496.25|17496.25|17513.46|17513.46|17513.63|17513.63|17495.99|17495.99|0
1595493000000|2020-07-23 08:30:00|17513.23|17513.23|17524.47|17524.47|17525.45|17525.45|17513.14|17513.14|0
1595493300000|2020-07-23 08:35:00|17524.6|17524.6|17525.5|17525.5|17526.68|17526.68|17522.99|17522.99|0
1595493600000|2020-07-23 08:40:00|17525.45|17525.45|17518.82|17518.82|17527.17|17527.17|17518.51|17518.51|0
1595493900000|2020-07-23 08:45:00|17518.58|17518.58|17497.29|17497.29|17518.85|17518.85|17496.86|17496.86|0
1595494200000|2020-07-23 08:50:00|17497.21|17497.21|17508.95|17508.95|17509.36|17509.36|17493.46|17493.46|0
1595494500000|2020-07-23 08:55:00|17509.03|17509.03|17508.92|17508.92|17513.74|17513.74|17507.85|17507.85|0
1595494800000|2020-07-23 09:00:00|17508.7|17508.7|17500.48|17500.48|17510.22|17510.22|17500.48|17500.48|0
1595495100000|2020-07-23 09:05:00|17500.39|17500.39|17502.25|17502.25|17503.09|17503.09|17499.51|17499.51|0
1595495400000|2020-07-23 09:10:00|17501.47|17501.47|17509.01|17509.01|17509.94|17509.94|17501.36|17501.36|0
1595495700000|2020-07-23 09:15:00|17508.55|17508.55|17504.92|17504.92|17513.61|17513.61|17504.35|17504.35|0
1595496000000|2020-07-23 09:20:00|17504.81|17504.81|17515.68|17515.68|17516.21|17516.21|17504.65|17504.65|0
1595496300000|2020-07-23 09:25:00|17515.43|17515.43|17514.87|17514.87|17516.7|17516.7|17514.81|17514.81|0
1595496600000|2020-07-23 09:30:00|17514.91|17514.91|17518.99|17518.99|17519.12|17519.12|17512.37|17512.37|0
1595496900000|2020-07-23 09:35:00|17519.06|17519.06|17516.32|17516.32|17519.72|17519.72|17514.73|17514.73|0
1595497200000|2020-07-23 09:40:00|17516.22|17516.22|17519.58|17519.58|17520.57|17520.57|17516.17|17516.17|0
1595497500000|2020-07-23 09:45:00|17519.5|17519.5|17515.78|17515.78|17520.34|17520.34|17515.1|17515.1|0
1595497800000|2020-07-23 09:50:00|17515.91|17515.91|17506.27|17506.27|17516.84|17516.84|17505.71|17505.71|0
1595498100000|2020-07-23 09:55:00|17506.22|17506.22|17508.32|17508.32|17508.44|17508.44|17502.36|17502.36|0
1595498400000|2020-07-23 10:00:00|17508.22|17508.22|17525.1|17525.1|17525.1|17525.1|17507.72|17507.72|0
1595498700000|2020-07-23 10:05:00|17525.2|17525.2|17532.4|17532.4|17532.41|17532.41|17525.2|17525.2|0
1595499000000|2020-07-23 10:10:00|17532.54|17532.54|17529.97|17529.97|17534.9|17534.9|17529.82|17529.82|0
1595499300000|2020-07-23 10:15:00|17530.02|17530.02|17526.72|17526.72|17531.06|17531.06|17526.66|17526.66|0
1595499600000|2020-07-23 10:20:00|17526.75|17526.75|17517.07|17517.07|17527.43|17527.43|17517.07|17517.07|0
1595499900000|2020-07-23 10:25:00|17517.03|17517.03|17519.09|17519.09|17519.28|17519.28|17514.99|17514.99|0
1595500200000|2020-07-23 10:30:00|17519.25|17519.25|17519.65|17519.65|17522.46|17522.46|17519.01|17519.01|0
1595500500000|2020-07-23 10:35:00|17519.5|17519.5|17507.35|17507.35|17519.5|17519.5|17506.94|17506.94|0
1595500800000|2020-07-23 10:40:00|17507.33|17507.33|17499.59|17499.59|17507.35|17507.35|17499.24|17499.24|0
1595501100000|2020-07-23 10:45:00|17499.68|17499.68|17505.68|17505.68|17507.01|17507.01|17499.5|17499.5|0
1595501400000|2020-07-23 10:50:00|17505.67|17505.67|17506.79|17506.79|17508.09|17508.09|17504.42|17504.42|0
1595501700000|2020-07-23 10:55:00|17506.91|17506.91|17511.26|17511.26|17511.26|17511.26|17504.19|17504.19|0
1595502000000|2020-07-23 11:00:00|17511.31|17511.31|17508.2|17508.2|17513.5|17513.5|17502.68|17502.68|0
1595502300000|2020-07-23 11:05:00|17508.09|17508.09|17503.11|17503.11|17508.09|17508.09|17502.05|17502.05|0
1595502600000|2020-07-23 11:10:00|17503.12|17503.12|17506.14|17506.14|17506.3|17506.3|17500.98|17500.98|0
1595502900000|2020-07-23 11:15:00|17506.21|17506.21|17511.04|17511.04|17514.07|17514.07|17506.04|17506.04|0
1595503200000|2020-07-23 11:20:00|17511.09|17511.09|17513.55|17513.55|17514.05|17514.05|17509.05|17509.05|0
1595503500000|2020-07-23 11:25:00|17513.39|17513.39|17511.63|17511.63|17515.12|17515.12|17511.63|17511.63|0
1595503800000|2020-07-23 11:30:00|17511.5|17511.5|17511|17511|17511.56|17511.56|17510.14|17510.14|0
1595504100000|2020-07-23 11:35:00|17511.05|17511.05|17510.03|17510.03|17514.1|17514.1|17507.15|17507.15|0
1595504400000|2020-07-23 11:40:00|17509.97|17509.97|17507.03|17507.03|17509.97|17509.97|17505.33|17505.33|0
1595504700000|2020-07-23 11:45:00|17506.97|17506.97|17508.86|17508.86|17511.11|17511.11|17505.67|17505.67|0
1595505000000|2020-07-23 11:50:00|17508.98|17508.98|17507.48|17507.48|17509.04|17509.04|17501.77|17501.77|0
1595505300000|2020-07-23 11:55:00|17507.28|17507.28|17515.61|17515.61|17516.11|17516.11|17507.28|17507.28|0
1595505600000|2020-07-23 12:00:00|17515.56|17515.56|17507.83|17507.83|17515.56|17515.56|17506.68|17506.68|0
1595505900000|2020-07-23 12:05:00|17507.76|17507.76|17504.69|17504.69|17509.22|17509.22|17504.69|17504.69|0
1595506200000|2020-07-23 12:10:00|17504.76|17504.76|17502.69|17502.69|17504.76|17504.76|17499.85|17499.85|0
1595506500000|2020-07-23 12:15:00|17502.58|17502.58|17501.93|17501.93|17504.07|17504.07|17500.84|17500.84|0
1595506800000|2020-07-23 12:20:00|17501.99|17501.99|17501.15|17501.15|17503.4|17503.4|17500.94|17500.94|0
1595507100000|2020-07-23 12:25:00|17501.31|17501.31|17506.17|17506.17|17506.17|17506.17|17500.19|17500.19|0
1595507400000|2020-07-23 12:30:00|17506.13|17506.13|17501.94|17501.94|17512.21|17512.21|17501.52|17501.52|0
1595507700000|2020-07-23 12:35:00|17501.6|17501.6|17499.3|17499.3|17501.79|17501.79|17497.82|17497.82|0
1595508000000|2020-07-23 12:40:00|17499.35|17499.35|17503.17|17503.17|17504.29|17504.29|17499.35|17499.35|0
1595508300000|2020-07-23 12:45:00|17503.1|17503.1|17503.89|17503.89|17506.99|17506.99|17501.96|17501.96|0
1595508600000|2020-07-23 12:50:00|17503.95|17503.95|17503.99|17503.99|17505.27|17505.27|17500.98|17500.98|0
1595508900000|2020-07-23 12:55:00|17503.95|17503.95|17496.57|17496.57|17504.08|17504.08|17496.57|17496.57|0
1595509200000|2020-07-23 13:00:00|17496.35|17496.35|17497.61|17497.61|17498.73|17498.73|17491.21|17491.21|0
1595509500000|2020-07-23 13:05:00|17497.73|17497.73|17496.23|17496.23|17498.9|17498.9|17495.81|17495.81|0
1595509800000|2020-07-23 13:10:00|17496.29|17496.29|17504.91|17504.91|17504.96|17504.96|17496.29|17496.29|0
1595510100000|2020-07-23 13:15:00|17504.95|17504.95|17502.53|17502.53|17505.47|17505.47|17501.6|17501.6|0
1595510400000|2020-07-23 13:20:00|17502.58|17502.58|17499.69|17499.69|17502.71|17502.71|17499.28|17499.28|0
1595510700000|2020-07-23 13:25:00|17499.8|17499.8|17503.61|17503.61|17503.65|17503.65|17499|17499|0
1595511000000|2020-07-23 13:30:00|17503.58|17503.58|17495.95|17495.95|17503.63|17503.63|17494.11|17494.11|0
1595511300000|2020-07-23 13:35:00|17496.03|17496.03|17493.75|17493.75|17498.85|17498.85|17492.11|17492.11|0
1595511600000|2020-07-23 13:40:00|17493.66|17493.66|17485.3|17485.3|17494.36|17494.36|17484.8|17484.8|0
1595511900000|2020-07-23 13:45:00|17485.2|17485.2|17478.57|17478.57|17489.7|17489.7|17476.27|17476.27|0
1595512200000|2020-07-23 13:50:00|17478.7|17478.7|17485.73|17485.73|17485.73|17485.73|17478.63|17478.63|0
1595512500000|2020-07-23 13:55:00|17485.55|17485.55|17488.44|17488.44|17488.59|17488.59|17483.98|17483.98|0
1595512800000|2020-07-23 14:00:00|17488.63|17488.63|17490.09|17490.09|17491.35|17491.35|17487.88|17487.88|0
1595513100000|2020-07-23 14:05:00|17490.26|17490.26|17492.07|17492.07|17494.11|17494.11|17490.26|17490.26|0
1595513400000|2020-07-23 14:10:00|17491.96|17491.96|17482.17|17482.17|17494.07|17494.07|17481.81|17481.81|0
1595513700000|2020-07-23 14:15:00|17482.12|17482.12|17477.33|17477.33|17483.74|17483.74|17477.13|17477.13|0
1595514000000|2020-07-23 14:20:00|17477.19|17477.19|17464.87|17464.87|17477.19|17477.19|17462.73|17462.73|0
1595514300000|2020-07-23 14:25:00|17464.9|17464.9|17476.68|17476.68|17477.05|17477.05|17464.81|17464.81|0
1595514600000|2020-07-23 14:30:00|17476.63|17476.63|17479.57|17479.57|17480.81|17480.81|17476.63|17476.63|0
1595514900000|2020-07-23 14:35:00|17479.49|17479.49|17488.38|17488.38|17490.17|17490.17|17478.76|17478.76|0
1595515200000|2020-07-23 14:40:00|17488.51|17488.51|17489.03|17489.03|17492.11|17492.11|17488.1|17488.1|0
1595515500000|2020-07-23 14:45:00|17489.05|17489.05|17492.33|17492.33|17492.61|17492.61|17485.76|17485.76|0
1595515800000|2020-07-23 14:50:00|17492.38|17492.38|17483.24|17483.24|17492.72|17492.72|17482.9|17482.9|0
1595516100000|2020-07-23 14:55:00|17483.27|17483.27|17477.85|17477.85|17483.63|17483.63|17476.43|17476.43|0
1595516400000|2020-07-23 15:00:00|17477.93|17477.93|17481.12|17481.12|17483.36|17483.36|17477.2|17477.2|0
1595516700000|2020-07-23 15:05:00|17481.06|17481.06|17484.28|17484.28|17484.28|17484.28|17475.53|17475.53|0
1595517000000|2020-07-23 15:10:00|17484.39|17484.39|17487.41|17487.41|17488.17|17488.17|17482.01|17482.01|0
1595517300000|2020-07-23 15:15:00|17487.44|17487.44|17491.59|17491.59|17493.49|17493.49|17487.44|17487.44|0
1595517600000|2020-07-23 15:20:00|17491.62|17491.62|17491.9|17491.9|17492.35|17492.35|17487.53|17487.53|0
1595517900000|2020-07-23 15:25:00|17491.6|17491.6|17495.7|17495.7|17503.95|17503.95|17491.6|17491.6|0
1595574900000|2020-07-24 07:15:00|17360.71|17360.71|17342.41|17342.41|17363.69|17363.69|17341.37|17341.37|0
1595575200000|2020-07-24 07:20:00|17342.58|17342.58|17328.84|17328.84|17342.58|17342.58|17323.22|17323.22|0
1595575500000|2020-07-24 07:25:00|17328.87|17328.87|17331.07|17331.07|17335.1|17335.1|17326.58|17326.58|0
1595575800000|2020-07-24 07:30:00|17331.65|17331.65|17304.65|17304.65|17338.36|17338.36|17304.64|17304.64|0
1595576100000|2020-07-24 07:35:00|17304.74|17304.74|17315.5|17315.5|17316.47|17316.47|17302.18|17302.18|0
1595576400000|2020-07-24 07:40:00|17315.57|17315.57|17310.93|17310.93|17316.8|17316.8|17310.35|17310.35|0
1595576700000|2020-07-24 07:45:00|17310.99|17310.99|17310.81|17310.81|17314.22|17314.22|17309.77|17309.77|0
1595577000000|2020-07-24 07:50:00|17310.93|17310.93|17308.38|17308.38|17312.32|17312.32|17307.11|17307.11|0
1595577300000|2020-07-24 07:55:00|17308.25|17308.25|17313.76|17313.76|17314.61|17314.61|17296.15|17296.15|0
1595577600000|2020-07-24 08:00:00|17313.84|17313.84|17318.45|17318.45|17322.72|17322.72|17313.84|17313.84|0
1595577900000|2020-07-24 08:05:00|17318.3|17318.3|17311.24|17311.24|17319.21|17319.21|17309.52|17309.52|0
1595578200000|2020-07-24 08:10:00|17311.2|17311.2|17317.4|17317.4|17318.23|17318.23|17307.97|17307.97|0
1595578500000|2020-07-24 08:15:00|17317.58|17317.58|17310.92|17310.92|17318.2|17318.2|17308.87|17308.87|0
1595578800000|2020-07-24 08:20:00|17310.97|17310.97|17300.63|17300.63|17310.97|17310.97|17300.02|17300.02|0
1595579100000|2020-07-24 08:25:00|17300.62|17300.62|17301.33|17301.33|17304.02|17304.02|17300.34|17300.34|0
1595579400000|2020-07-24 08:30:00|17301.46|17301.46|17305.35|17305.35|17305.35|17305.35|17299.76|17299.76|0
1595579700000|2020-07-24 08:35:00|17305.4|17305.4|17308.03|17308.03|17310|17310|17302.64|17302.64|0
1595580000000|2020-07-24 08:40:00|17308.16|17308.16|17301.96|17301.96|17308.19|17308.19|17300.13|17300.13|0
1595580300000|2020-07-24 08:45:00|17301.87|17301.87|17293.85|17293.85|17302.17|17302.17|17292.21|17292.21|0
1595580600000|2020-07-24 08:50:00|17293.91|17293.91|17297.01|17297.01|17298.04|17298.04|17290.97|17290.97|0
1595580900000|2020-07-24 08:55:00|17297.1|17297.1|17305.22|17305.22|17306.38|17306.38|17296.76|17296.76|0
1595581200000|2020-07-24 09:00:00|17305.17|17305.17|17313.46|17313.46|17314.48|17314.48|17304.27|17304.27|0
1595581500000|2020-07-24 09:05:00|17313.5|17313.5|17311.92|17311.92|17314.83|17314.83|17309.61|17309.61|0
1595581800000|2020-07-24 09:10:00|17312.02|17312.02|17318.73|17318.73|17319.33|17319.33|17312.02|17312.02|0
1595582100000|2020-07-24 09:15:00|17318.69|17318.69|17318.29|17318.29|17319.47|17319.47|17314.1|17314.1|0
1595582400000|2020-07-24 09:20:00|17318.18|17318.18|17316.35|17316.35|17319.1|17319.1|17316.11|17316.11|0
1595582700000|2020-07-24 09:25:00|17316.29|17316.29|17301.34|17301.34|17316.62|17316.62|17301.34|17301.34|0
1595583000000|2020-07-24 09:30:00|17301.28|17301.28|17317.8|17317.8|17317.97|17317.97|17300.91|17300.91|0
1595583300000|2020-07-24 09:35:00|17317.7|17317.7|17317.74|17317.74|17320.34|17320.34|17315.23|17315.23|0
1595583600000|2020-07-24 09:40:00|17318.03|17318.03|17329.21|17329.21|17331.68|17331.68|17317.64|17317.64|0
1595583900000|2020-07-24 09:45:00|17329.31|17329.31|17332.77|17332.77|17333.36|17333.36|17327.21|17327.21|0
1595584200000|2020-07-24 09:50:00|17332.83|17332.83|17337.19|17337.19|17337.19|17337.19|17329.34|17329.34|0
1595584500000|2020-07-24 09:55:00|17337.51|17337.51|17338.4|17338.4|17340.52|17340.52|17336.95|17336.95|0
1595584800000|2020-07-24 10:00:00|17338.99|17338.99|17342.06|17342.06|17342.24|17342.24|17336.58|17336.58|0
1595585100000|2020-07-24 10:05:00|17342.18|17342.18|17348.55|17348.55|17348.68|17348.68|17341.96|17341.96|0
1595585400000|2020-07-24 10:10:00|17348.68|17348.68|17352.06|17352.06|17352.27|17352.27|17348.64|17348.64|0
1595585700000|2020-07-24 10:15:00|17352.01|17352.01|17344.68|17344.68|17355.61|17355.61|17344.61|17344.61|0
1595586000000|2020-07-24 10:20:00|17344.65|17344.65|17343.32|17343.32|17347.83|17347.83|17342.6|17342.6|0
1595586300000|2020-07-24 10:25:00|17343.4|17343.4|17341.98|17341.98|17344.33|17344.33|17340.97|17340.97|0
1595586600000|2020-07-24 10:30:00|17341.92|17341.92|17331.75|17331.75|17342.68|17342.68|17331.71|17331.71|0
1595586900000|2020-07-24 10:35:00|17331.66|17331.66|17323.85|17323.85|17331.73|17331.73|17322.92|17322.92|0
1595587200000|2020-07-24 10:40:00|17323.8|17323.8|17322.2|17322.2|17325.64|17325.64|17322.08|17322.08|0
1595587500000|2020-07-24 10:45:00|17322.08|17322.08|17303.24|17303.24|17323|17323|17303.24|17303.24|0
1595587800000|2020-07-24 10:50:00|17302.89|17302.89|17294.34|17294.34|17303.08|17303.08|17294.2|17294.2|0
1595588100000|2020-07-24 10:55:00|17294.38|17294.38|17290.71|17290.71|17295.43|17295.43|17290.25|17290.25|0
1595588400000|2020-07-24 11:00:00|17290.74|17290.74|17299|17299|17300.09|17300.09|17283.18|17283.18|0
1595588700000|2020-07-24 11:05:00|17299.06|17299.06|17308.22|17308.22|17308.34|17308.34|17298.99|17298.99|0
1595589000000|2020-07-24 11:10:00|17308.33|17308.33|17304.31|17304.31|17309.5|17309.5|17304.31|17304.31|0
1595589300000|2020-07-24 11:15:00|17304.16|17304.16|17301.56|17301.56|17305.8|17305.8|17301.56|17301.56|0
1595589600000|2020-07-24 11:20:00|17301.53|17301.53|17304.42|17304.42|17305.33|17305.33|17301.12|17301.12|0
1595589900000|2020-07-24 11:25:00|17304.35|17304.35|17303.07|17303.07|17304.43|17304.43|17299.49|17299.49|0
1595590200000|2020-07-24 11:30:00|17303.1|17303.1|17305.31|17305.31|17305.31|17305.31|17302.72|17302.72|0
1595590500000|2020-07-24 11:35:00|17305.3|17305.3|17304.12|17304.12|17305.55|17305.55|17303.31|17303.31|0
1595590800000|2020-07-24 11:40:00|17303.95|17303.95|17302.47|17302.47|17306.71|17306.71|17302.47|17302.47|0
1595591100000|2020-07-24 11:45:00|17302.5|17302.5|17286.64|17286.64|17302.65|17302.65|17286.43|17286.43|0
1595591400000|2020-07-24 11:50:00|17286.85|17286.85|17296.3|17296.3|17297.12|17297.12|17286.74|17286.74|0
1595591700000|2020-07-24 11:55:00|17296.27|17296.27|17299.81|17299.81|17300.73|17300.73|17296.11|17296.11|0
1595592000000|2020-07-24 12:00:00|17299.85|17299.85|17294.75|17294.75|17300.41|17300.41|17294.61|17294.61|0
1595592300000|2020-07-24 12:05:00|17294.88|17294.88|17301.01|17301.01|17301.31|17301.31|17294.7|17294.7|0
1595592600000|2020-07-24 12:10:00|17300.98|17300.98|17301.86|17301.86|17303.85|17303.85|17300.17|17300.17|0
1595592900000|2020-07-24 12:15:00|17301.91|17301.91|17302.21|17302.21|17304.65|17304.65|17301.75|17301.75|0
1595593200000|2020-07-24 12:20:00|17302.26|17302.26|17304.67|17304.67|17306.15|17306.15|17302.03|17302.03|0
1595593500000|2020-07-24 12:25:00|17304.64|17304.64|17310.58|17310.58|17311.12|17311.12|17304.64|17304.64|0
1595593800000|2020-07-24 12:30:00|17310.51|17310.51|17315.66|17315.66|17316.09|17316.09|17310.24|17310.24|0
1595594100000|2020-07-24 12:35:00|17315.53|17315.53|17312.95|17312.95|17317.76|17317.76|17312.95|17312.95|0
1595594400000|2020-07-24 12:40:00|17312.89|17312.89|17312.48|17312.48|17312.89|17312.89|17310.22|17310.22|0
1595594700000|2020-07-24 12:45:00|17312.32|17312.32|17315.15|17315.15|17315.66|17315.66|17311.92|17311.92|0
1595595000000|2020-07-24 12:50:00|17315.23|17315.23|17317.76|17317.76|17319.44|17319.44|17314.93|17314.93|0
1595595300000|2020-07-24 12:55:00|17317.55|17317.55|17310.74|17310.74|17317.76|17317.76|17310.63|17310.63|0
1595595600000|2020-07-24 13:00:00|17310.79|17310.79|17310.16|17310.16|17311.45|17311.45|17308.91|17308.91|0
1595595900000|2020-07-24 13:05:00|17310.28|17310.28|17290.29|17290.29|17310.54|17310.54|17290.27|17290.27|0
1595596200000|2020-07-24 13:10:00|17290.22|17290.22|17289.75|17289.75|17291.95|17291.95|17289.52|17289.52|0
1595596500000|2020-07-24 13:15:00|17289.79|17289.79|17286.22|17286.22|17289.79|17289.79|17283.57|17283.57|0
1595596800000|2020-07-24 13:20:00|17286.26|17286.26|17279.82|17279.82|17286.26|17286.26|17279.34|17279.34|0
1595597100000|2020-07-24 13:25:00|17279.85|17279.85|17270.93|17270.93|17280.91|17280.91|17270.81|17270.81|0
1595597400000|2020-07-24 13:30:00|17270.84|17270.84|17270.05|17270.05|17271.1|17271.1|17266.31|17266.31|0
1595597700000|2020-07-24 13:35:00|17269.99|17269.99|17253.37|17253.37|17270.06|17270.06|17252.46|17252.46|0
1595598000000|2020-07-24 13:40:00|17253.28|17253.28|17258.56|17258.56|17259.77|17259.77|17253.15|17253.15|0
1595598300000|2020-07-24 13:45:00|17258.55|17258.55|17262.72|17262.72|17262.8|17262.8|17254.94|17254.94|0
1595598600000|2020-07-24 13:50:00|17262.75|17262.75|17261.76|17261.76|17264.15|17264.15|17261.7|17261.7|0
1595598900000|2020-07-24 13:55:00|17261.68|17261.68|17266.67|17266.67|17266.67|17266.67|17261.21|17261.21|0
1595599200000|2020-07-24 14:00:00|17266.72|17266.72|17279.91|17279.91|17280.57|17280.57|17266.17|17266.17|0
1595599500000|2020-07-24 14:05:00|17279.95|17279.95|17277.14|17277.14|17280.16|17280.16|17276.78|17276.78|0
1595599800000|2020-07-24 14:10:00|17276.97|17276.97|17277.03|17277.03|17277.91|17277.91|17275.42|17275.42|0
1595600100000|2020-07-24 14:15:00|17276.96|17276.96|17280.39|17280.39|17280.81|17280.81|17275.88|17275.88|0
1595600400000|2020-07-24 14:20:00|17280.49|17280.49|17283.43|17283.43|17283.8|17283.8|17279.93|17279.93|0
1595600700000|2020-07-24 14:25:00|17283.71|17283.71|17282.02|17282.02|17287.79|17287.79|17282.01|17282.01|0
1595601000000|2020-07-24 14:30:00|17281.96|17281.96|17280.12|17280.12|17287.18|17287.18|17279.87|17279.87|0
1595601300000|2020-07-24 14:35:00|17280.11|17280.11|17280.46|17280.46|17284.32|17284.32|17278.01|17278.01|0
1595601600000|2020-07-24 14:40:00|17280.36|17280.36|17286.35|17286.35|17287.47|17287.47|17278.77|17278.77|0
1595601900000|2020-07-24 14:45:00|17286.39|17286.39|17285.98|17285.98|17287.96|17287.96|17282.85|17282.85|0
1595602200000|2020-07-24 14:50:00|17285.85|17285.85|17282.9|17282.9|17288.74|17288.74|17281.86|17281.86|0
1595602500000|2020-07-24 14:55:00|17282.87|17282.87|17288.16|17288.16|17288.28|17288.28|17279.48|17279.48|0
1595602800000|2020-07-24 15:00:00|17288.21|17288.21|17301|17301|17303.97|17303.97|17288.21|17288.21|0
1595603100000|2020-07-24 15:05:00|17300.96|17300.96|17296.01|17296.01|17300.96|17300.96|17294.14|17294.14|0
1595603400000|2020-07-24 15:10:00|17296.08|17296.08|17295.73|17295.73|17296.47|17296.47|17293.36|17293.36|0
1595603700000|2020-07-24 15:15:00|17295.76|17295.76|17299.9|17299.9|17304.08|17304.08|17295.39|17295.39|0
1595604000000|2020-07-24 15:20:00|17299.86|17299.86|17290.02|17290.02|17300.19|17300.19|17288.41|17288.41|0
1595604300000|2020-07-24 15:25:00|17289.91|17289.91|17286.15|17286.15|17291.39|17291.39|17273.31|17273.31|0
1595834100000|2020-07-27 07:15:00|17214.44|17214.44|17192.74|17192.74|17214.47|17214.47|17192.74|17192.74|0
1595834400000|2020-07-27 07:20:00|17192.9|17192.9|17181.38|17181.38|17193.63|17193.63|17174.72|17174.72|0
1595834700000|2020-07-27 07:25:00|17181.76|17181.76|17193.06|17193.06|17193.36|17193.36|17181.74|17181.74|0
1595835000000|2020-07-27 07:30:00|17193.01|17193.01|17192.82|17192.82|17197.69|17197.69|17188.34|17188.34|0
1595835300000|2020-07-27 07:35:00|17192.71|17192.71|17192.23|17192.23|17193.06|17193.06|17181.09|17181.09|0
1595835600000|2020-07-27 07:40:00|17192.28|17192.28|17184.01|17184.01|17194.73|17194.73|17182.01|17182.01|0
1595835900000|2020-07-27 07:45:00|17183.89|17183.89|17171.19|17171.19|17184.59|17184.59|17171.19|17171.19|0
1595836200000|2020-07-27 07:50:00|17171.27|17171.27|17142.61|17142.61|17171.42|17171.42|17142.25|17142.25|0
1595836500000|2020-07-27 07:55:00|17142.59|17142.59|17146.54|17146.54|17146.54|17146.54|17139.2|17139.2|0
1595836800000|2020-07-27 08:00:00|17146.38|17146.38|17167.8|17167.8|17169.65|17169.65|17145.99|17145.99|0
1595837100000|2020-07-27 08:05:00|17167.9|17167.9|17186.53|17186.53|17186.65|17186.65|17167.27|17167.27|0
1595837400000|2020-07-27 08:10:00|17186.44|17186.44|17192.23|17192.23|17195.79|17195.79|17186.03|17186.03|0
1595837700000|2020-07-27 08:15:00|17192.5|17192.5|17185.35|17185.35|17200.26|17200.26|17185.12|17185.12|0
1595838000000|2020-07-27 08:20:00|17185.27|17185.27|17172.06|17172.06|17187.45|17187.45|17171.6|17171.6|0
1595838300000|2020-07-27 08:25:00|17172.14|17172.14|17171.42|17171.42|17177.92|17177.92|17168.18|17168.18|0
1595838600000|2020-07-27 08:30:00|17171.52|17171.52|17178.09|17178.09|17179.9|17179.9|17170.36|17170.36|0
1595838900000|2020-07-27 08:35:00|17178.1|17178.1|17170.71|17170.71|17178.89|17178.89|17169.69|17169.69|0
1595839200000|2020-07-27 08:40:00|17170.89|17170.89|17171.35|17171.35|17173.24|17173.24|17169.96|17169.96|0
1595839500000|2020-07-27 08:45:00|17171.18|17171.18|17159.77|17159.77|17171.18|17171.18|17159.5|17159.5|0
1595839800000|2020-07-27 08:50:00|17159.87|17159.87|17169.18|17169.18|17169.49|17169.49|17158.14|17158.14|0
1595840100000|2020-07-27 08:55:00|17169.14|17169.14|17164.65|17164.65|17170.44|17170.44|17164.15|17164.15|0
1595840400000|2020-07-27 09:00:00|17164.93|17164.93|17152.92|17152.92|17164.93|17164.93|17152.32|17152.32|0
1595840700000|2020-07-27 09:05:00|17152.95|17152.95|17154.2|17154.2|17156.13|17156.13|17152.06|17152.06|0
1595841000000|2020-07-27 09:10:00|17154.06|17154.06|17156.01|17156.01|17157.58|17157.58|17153.96|17153.96|0
1595841300000|2020-07-27 09:15:00|17155.91|17155.91|17173.34|17173.34|17174.18|17174.18|17155.91|17155.91|0
1595841600000|2020-07-27 09:20:00|17173.39|17173.39|17171.54|17171.54|17177.24|17177.24|17171.18|17171.18|0
1595841900000|2020-07-27 09:25:00|17171.53|17171.53|17174.54|17174.54|17174.72|17174.72|17170.43|17170.43|0
1595842200000|2020-07-27 09:30:00|17174.69|17174.69|17175.88|17175.88|17176.5|17176.5|17173.15|17173.15|0
1595842500000|2020-07-27 09:35:00|17175.95|17175.95|17171.99|17171.99|17176.57|17176.57|17171.17|17171.17|0
1595842800000|2020-07-27 09:40:00|17171.94|17171.94|17176.56|17176.56|17176.8|17176.8|17171.74|17171.74|0
1595843100000|2020-07-27 09:45:00|17176.66|17176.66|17178.29|17178.29|17181.2|17181.2|17176.66|17176.66|0
1595843400000|2020-07-27 09:50:00|17178.24|17178.24|17172.95|17172.95|17178.26|17178.26|17169.42|17169.42|0
1595843700000|2020-07-27 09:55:00|17172.9|17172.9|17176.85|17176.85|17176.85|17176.85|17172.55|17172.55|0
1595844000000|2020-07-27 10:00:00|17176.93|17176.93|17175.65|17175.65|17178.75|17178.75|17173.82|17173.82|0
1595844300000|2020-07-27 10:05:00|17175.57|17175.57|17172.97|17172.97|17175.63|17175.63|17170.63|17170.63|0
1595844600000|2020-07-27 10:10:00|17173.01|17173.01|17172.91|17172.91|17173.48|17173.48|17170.44|17170.44|0
1595844900000|2020-07-27 10:15:00|17173.07|17173.07|17184.52|17184.52|17184.52|17184.52|17172.47|17172.47|0
1595845200000|2020-07-27 10:20:00|17184.55|17184.55|17186.57|17186.57|17188.22|17188.22|17184|17184|0
1595845500000|2020-07-27 10:25:00|17186.46|17186.46|17190.54|17190.54|17190.86|17190.86|17184.74|17184.74|0
1595845800000|2020-07-27 10:30:00|17190.41|17190.41|17190.88|17190.88|17193.65|17193.65|17190.41|17190.41|0
1595846100000|2020-07-27 10:35:00|17190.93|17190.93|17191.49|17191.49|17194.28|17194.28|17190.84|17190.84|0
1595846400000|2020-07-27 10:40:00|17191.66|17191.66|17186.3|17186.3|17191.86|17191.86|17186.3|17186.3|0
1595846700000|2020-07-27 10:45:00|17186.21|17186.21|17186.21|17186.21|17188.49|17188.49|17183.26|17183.26|0
1595847000000|2020-07-27 10:50:00|17186.19|17186.19|17193.11|17193.11|17193.2|17193.2|17185.93|17185.93|0
1595847300000|2020-07-27 10:55:00|17193.15|17193.15|17192.8|17192.8|17195.78|17195.78|17192.56|17192.56|0
1595847600000|2020-07-27 11:00:00|17192.6|17192.6|17187.3|17187.3|17193.57|17193.57|17187.03|17187.03|0
1595847900000|2020-07-27 11:05:00|17187.24|17187.24|17178.08|17178.08|17187.28|17187.28|17177.85|17177.85|0
1595848200000|2020-07-27 11:10:00|17178.1|17178.1|17177.99|17177.99|17179.36|17179.36|17177.27|17177.27|0
1595848500000|2020-07-27 11:15:00|17177.88|17177.88|17181.54|17181.54|17182.65|17182.65|17176.92|17176.92|0
1595848800000|2020-07-27 11:20:00|17181.57|17181.57|17180.76|17180.76|17184.44|17184.44|17180.66|17180.66|0
1595849100000|2020-07-27 11:25:00|17180.66|17180.66|17179.85|17179.85|17182.67|17182.67|17178.37|17178.37|0
1595849400000|2020-07-27 11:30:00|17179.74|17179.74|17181.15|17181.15|17183.49|17183.49|17179.49|17179.49|0
1595849700000|2020-07-27 11:35:00|17181.11|17181.11|17179.06|17179.06|17181.91|17181.91|17178.18|17178.18|0
1595850000000|2020-07-27 11:40:00|17179.02|17179.02|17178.38|17178.38|17180.01|17180.01|17178.22|17178.22|0
1595850300000|2020-07-27 11:45:00|17178.26|17178.26|17180.63|17180.63|17181.77|17181.77|17178.26|17178.26|0
1595850600000|2020-07-27 11:50:00|17180.71|17180.71|17186.92|17186.92|17187.41|17187.41|17180.55|17180.55|0
1595850900000|2020-07-27 11:55:00|17187.07|17187.07|17183.88|17183.88|17189.38|17189.38|17183.17|17183.17|0
1595851200000|2020-07-27 12:00:00|17183.94|17183.94|17170.04|17170.04|17183.94|17183.94|17169.37|17169.37|0
1595851500000|2020-07-27 12:05:00|17170.01|17170.01|17169.61|17169.61|17171.16|17171.16|17169.23|17169.23|0
1595851800000|2020-07-27 12:10:00|17169.58|17169.58|17165.94|17165.94|17169.58|17169.58|17165.94|17165.94|0
1595852100000|2020-07-27 12:15:00|17165.86|17165.86|17164.4|17164.4|17166.39|17166.39|17163.55|17163.55|0
1595852400000|2020-07-27 12:20:00|17164.34|17164.34|17164.13|17164.13|17166.11|17166.11|17161.94|17161.94|0
1595852700000|2020-07-27 12:25:00|17164.08|17164.08|17166.48|17166.48|17166.51|17166.51|17162.3|17162.3|0
1595853000000|2020-07-27 12:30:00|17166.54|17166.54|17157.59|17157.59|17166.64|17166.64|17157.59|17157.59|0
1595853300000|2020-07-27 12:35:00|17157.29|17157.29|17158.09|17158.09|17159.77|17159.77|17156.98|17156.98|0
1595853600000|2020-07-27 12:40:00|17158.15|17158.15|17153.97|17153.97|17160.93|17160.93|17153.02|17153.02|0
1595853900000|2020-07-27 12:45:00|17153.84|17153.84|17148.99|17148.99|17153.84|17153.84|17147.03|17147.03|0
1595854200000|2020-07-27 12:50:00|17149.05|17149.05|17150.34|17150.34|17150.34|17150.34|17147|17147|0
1595854500000|2020-07-27 12:55:00|17150.25|17150.25|17154.81|17154.81|17155.01|17155.01|17150.25|17150.25|0
1595854800000|2020-07-27 13:00:00|17154.86|17154.86|17159.28|17159.28|17159.73|17159.73|17154.64|17154.64|0
1595855100000|2020-07-27 13:05:00|17159.3|17159.3|17156.87|17156.87|17159.86|17159.86|17156.1|17156.1|0
1595855400000|2020-07-27 13:10:00|17157.03|17157.03|17161.12|17161.12|17161.12|17161.12|17156.97|17156.97|0
1595855700000|2020-07-27 13:15:00|17161.03|17161.03|17160.37|17160.37|17161.34|17161.34|17158.88|17158.88|0
1595856000000|2020-07-27 13:20:00|17160.31|17160.31|17162.27|17162.27|17162.36|17162.36|17159.65|17159.65|0
1595856300000|2020-07-27 13:25:00|17162.32|17162.32|17170.05|17170.05|17170.43|17170.43|17162.24|17162.24|0
1595856600000|2020-07-27 13:30:00|17169.89|17169.89|17164.61|17164.61|17172.21|17172.21|17163.89|17163.89|0
1595856900000|2020-07-27 13:35:00|17164.57|17164.57|17158|17158|17166.02|17166.02|17157.7|17157.7|0
1595857200000|2020-07-27 13:40:00|17157.96|17157.96|17162.56|17162.56|17162.59|17162.59|17156.91|17156.91|0
1595857500000|2020-07-27 13:45:00|17162.67|17162.67|17180.65|17180.65|17180.65|17180.65|17161.87|17161.87|0
1595857800000|2020-07-27 13:50:00|17180.73|17180.73|17185.58|17185.58|17188.2|17188.2|17180.41|17180.41|0
1595858100000|2020-07-27 13:55:00|17185.66|17185.66|17170.67|17170.67|17185.74|17185.74|17169.98|17169.98|0
1595858400000|2020-07-27 14:00:00|17170.71|17170.71|17163.64|17163.64|17170.83|17170.83|17161.77|17161.77|0
1595858700000|2020-07-27 14:05:00|17163.73|17163.73|17163.8|17163.8|17164.85|17164.85|17161.23|17161.23|0
1595859000000|2020-07-27 14:10:00|17163.65|17163.65|17163.76|17163.76|17165.76|17165.76|17161.83|17161.83|0
1595859300000|2020-07-27 14:15:00|17163.81|17163.81|17176.37|17176.37|17176.46|17176.46|17159.24|17159.24|0
1595859600000|2020-07-27 14:20:00|17176.46|17176.46|17187.74|17187.74|17189.22|17189.22|17176.28|17176.28|0
1595859900000|2020-07-27 14:25:00|17187.76|17187.76|17198.32|17198.32|17198.53|17198.53|17187.76|17187.76|0
1595860200000|2020-07-27 14:30:00|17198.46|17198.46|17199.79|17199.79|17201.83|17201.83|17197.25|17197.25|0
1595860500000|2020-07-27 14:35:00|17199.81|17199.81|17199.04|17199.04|17200.74|17200.74|17197.16|17197.16|0
1595860800000|2020-07-27 14:40:00|17198.99|17198.99|17206.04|17206.04|17206.12|17206.12|17198.99|17198.99|0
1595861100000|2020-07-27 14:45:00|17205.97|17205.97|17206.97|17206.97|17209.25|17209.25|17205.67|17205.67|0
1595861400000|2020-07-27 14:50:00|17206.9|17206.9|17202.72|17202.72|17207.96|17207.96|17201.61|17201.61|0
1595861700000|2020-07-27 14:55:00|17202.82|17202.82|17190.43|17190.43|17202.82|17202.82|17189.76|17189.76|0
1595862000000|2020-07-27 15:00:00|17190.35|17190.35|17196.09|17196.09|17196.1|17196.1|17189.81|17189.81|0
1595862300000|2020-07-27 15:05:00|17196.06|17196.06|17197.12|17197.12|17198.33|17198.33|17195.51|17195.51|0
1595862600000|2020-07-27 15:10:00|17197.2|17197.2|17201.3|17201.3|17201.73|17201.73|17196.96|17196.96|0
1595862900000|2020-07-27 15:15:00|17201.29|17201.29|17195.54|17195.54|17201.47|17201.47|17195.23|17195.23|0
1595863200000|2020-07-27 15:20:00|17195.61|17195.61|17187.95|17187.95|17197.88|17197.88|17187.76|17187.76|0
1595863500000|2020-07-27 15:25:00|17187.9|17187.9|17182.98|17182.98|17195.56|17195.56|17182.78|17182.78|0
1595920500000|2020-07-28 07:15:00|17306.07|17306.07|17294.42|17294.42|17315.32|17315.32|17281.25|17281.25|0
1595920800000|2020-07-28 07:20:00|17294.53|17294.53|17296.05|17296.05|17305.33|17305.33|17290.95|17290.95|0
1595921100000|2020-07-28 07:25:00|17296.12|17296.12|17291.65|17291.65|17301.35|17301.35|17290.67|17290.67|0
1595921400000|2020-07-28 07:30:00|17291.63|17291.63|17268.22|17268.22|17292.19|17292.19|17267.79|17267.79|0
1595921700000|2020-07-28 07:35:00|17268.75|17268.75|17272.31|17272.31|17273.48|17273.48|17262.42|17262.42|0
1595922000000|2020-07-28 07:40:00|17272.25|17272.25|17266.2|17266.2|17273.37|17273.37|17260.3|17260.3|0
1595922300000|2020-07-28 07:45:00|17266.38|17266.38|17279.55|17279.55|17280.97|17280.97|17261.15|17261.15|0
1595922600000|2020-07-28 07:50:00|17279.49|17279.49|17266.24|17266.24|17279.76|17279.76|17266.12|17266.12|0
1595922900000|2020-07-28 07:55:00|17266.08|17266.08|17263.17|17263.17|17266.93|17266.93|17261.53|17261.53|0
1595923200000|2020-07-28 08:00:00|17263.21|17263.21|17270.34|17270.34|17270.68|17270.68|17263.21|17263.21|0
1595923500000|2020-07-28 08:05:00|17270.38|17270.38|17270.86|17270.86|17272.75|17272.75|17268.39|17268.39|0
1595923800000|2020-07-28 08:10:00|17271.05|17271.05|17277.54|17277.54|17279.04|17279.04|17270.95|17270.95|0
1595924100000|2020-07-28 08:15:00|17277.74|17277.74|17278.42|17278.42|17280.94|17280.94|17276.33|17276.33|0
1595924400000|2020-07-28 08:20:00|17278.47|17278.47|17279.57|17279.57|17281.16|17281.16|17277.55|17277.55|0
1595924700000|2020-07-28 08:25:00|17279.63|17279.63|17280.33|17280.33|17287.11|17287.11|17279.63|17279.63|0
1595925000000|2020-07-28 08:30:00|17280.26|17280.26|17284.05|17284.05|17285.67|17285.67|17279.29|17279.29|0
1595925300000|2020-07-28 08:35:00|17283.93|17283.93|17281.17|17281.17|17284.25|17284.25|17279.63|17279.63|0
1595925600000|2020-07-28 08:40:00|17280.97|17280.97|17281.25|17281.25|17282.2|17282.2|17279.82|17279.82|0
1595925900000|2020-07-28 08:45:00|17281.16|17281.16|17281|17281|17283.6|17283.6|17278.89|17278.89|0
1595926200000|2020-07-28 08:50:00|17281.53|17281.53|17286.59|17286.59|17287.28|17287.28|17281.53|17281.53|0
1595926500000|2020-07-28 08:55:00|17286.63|17286.63|17288.04|17288.04|17289.54|17289.54|17285.42|17285.42|0
1595926800000|2020-07-28 09:00:00|17288.05|17288.05|17287.08|17287.08|17292.1|17292.1|17287.04|17287.04|0
1595927100000|2020-07-28 09:05:00|17286.75|17286.75|17275.21|17275.21|17286.96|17286.96|17275.21|17275.21|0
1595927400000|2020-07-28 09:10:00|17275.34|17275.34|17266.62|17266.62|17276.48|17276.48|17266.59|17266.59|0
1595927700000|2020-07-28 09:15:00|17266.61|17266.61|17255.2|17255.2|17266.72|17266.72|17254.77|17254.77|0
1595928000000|2020-07-28 09:20:00|17255.45|17255.45|17241.92|17241.92|17255.51|17255.51|17240.44|17240.44|0
1595928300000|2020-07-28 09:25:00|17242.06|17242.06|17260.12|17260.12|17260.9|17260.9|17241.98|17241.98|0
1595928600000|2020-07-28 09:30:00|17260.19|17260.19|17259.49|17259.49|17262.98|17262.98|17259.18|17259.18|0
1595928900000|2020-07-28 09:35:00|17259.64|17259.64|17258.27|17258.27|17261.36|17261.36|17257.65|17257.65|0
1595929200000|2020-07-28 09:40:00|17258.52|17258.52|17258.5|17258.5|17260.42|17260.42|17257.73|17257.73|0
1595929500000|2020-07-28 09:45:00|17258.44|17258.44|17262.93|17262.93|17265.65|17265.65|17258.44|17258.44|0
1595929800000|2020-07-28 09:50:00|17262.9|17262.9|17252.1|17252.1|17262.9|17262.9|17250.11|17250.11|0
1595930100000|2020-07-28 09:55:00|17252.08|17252.08|17247.7|17247.7|17252.16|17252.16|17247.39|17247.39|0
1595930400000|2020-07-28 10:00:00|17247.67|17247.67|17253.2|17253.2|17255.86|17255.86|17247.6|17247.6|0
1595930700000|2020-07-28 10:05:00|17253.11|17253.11|17224.9|17224.9|17253.11|17253.11|17224.84|17224.84|0
1595931000000|2020-07-28 10:10:00|17224.79|17224.79|17215.24|17215.24|17224.79|17224.79|17211.09|17211.09|0
1595931300000|2020-07-28 10:15:00|17215.03|17215.03|17233.7|17233.7|17233.7|17233.7|17214.4|17214.4|0
1595931600000|2020-07-28 10:20:00|17233.62|17233.62|17236.25|17236.25|17238.13|17238.13|17233.01|17233.01|0
1595931900000|2020-07-28 10:25:00|17236.03|17236.03|17236.76|17236.76|17236.86|17236.86|17233.77|17233.77|0
1595932200000|2020-07-28 10:30:00|17236.78|17236.78|17245.97|17245.97|17246.08|17246.08|17236.64|17236.64|0
1595932500000|2020-07-28 10:35:00|17246.12|17246.12|17255.88|17255.88|17256.11|17256.11|17246.07|17246.07|0
1595932800000|2020-07-28 10:40:00|17255.71|17255.71|17255.31|17255.31|17258.17|17258.17|17255.31|17255.31|0
1595933100000|2020-07-28 10:45:00|17255.2|17255.2|17254.62|17254.62|17255.61|17255.61|17253.38|17253.38|0
1595933400000|2020-07-28 10:50:00|17254.68|17254.68|17261.01|17261.01|17261.12|17261.12|17254.68|17254.68|0
1595933700000|2020-07-28 10:55:00|17261.77|17261.77|17262.83|17262.83|17263.77|17263.77|17259.34|17259.34|0
1595934000000|2020-07-28 11:00:00|17262.92|17262.92|17261.86|17261.86|17263.36|17263.36|17253.38|17253.38|0
1595934300000|2020-07-28 11:05:00|17261.92|17261.92|17274.67|17274.67|17274.67|17274.67|17261.44|17261.44|0
1595934600000|2020-07-28 11:10:00|17274.9|17274.9|17268.72|17268.72|17275.99|17275.99|17268.64|17268.64|0
1595934900000|2020-07-28 11:15:00|17268.69|17268.69|17255.93|17255.93|17268.69|17268.69|17255.38|17255.38|0
1595935200000|2020-07-28 11:20:00|17255.84|17255.84|17252.44|17252.44|17255.84|17255.84|17250.24|17250.24|0
1595935500000|2020-07-28 11:25:00|17252.5|17252.5|17251.58|17251.58|17254.41|17254.41|17251.46|17251.46|0
1595935800000|2020-07-28 11:30:00|17251.67|17251.67|17240.44|17240.44|17251.73|17251.73|17240.38|17240.38|0
1595936100000|2020-07-28 11:35:00|17240.72|17240.72|17227.52|17227.52|17241.35|17241.35|17227.46|17227.46|0
1595936400000|2020-07-28 11:40:00|17227.46|17227.46|17225.35|17225.35|17227.92|17227.92|17223.03|17223.03|0
1595936700000|2020-07-28 11:45:00|17225.43|17225.43|17235.27|17235.27|17235.86|17235.86|17224.69|17224.69|0
1595937000000|2020-07-28 11:50:00|17235.17|17235.17|17230.76|17230.76|17238|17238|17229.78|17229.78|0
1595937300000|2020-07-28 11:55:00|17230.8|17230.8|17232.23|17232.23|17232.47|17232.47|17228.39|17228.39|0
1595937600000|2020-07-28 12:00:00|17232.34|17232.34|17231.51|17231.51|17233.02|17233.02|17230.72|17230.72|0
1595937900000|2020-07-28 12:05:00|17231.44|17231.44|17229.07|17229.07|17231.44|17231.44|17225.5|17225.5|0
1595938200000|2020-07-28 12:10:00|17229.52|17229.52|17239.04|17239.04|17239.4|17239.4|17229.45|17229.45|0
1595938500000|2020-07-28 12:15:00|17239.13|17239.13|17245.69|17245.69|17246.48|17246.48|17238.64|17238.64|0
1595938800000|2020-07-28 12:20:00|17245.56|17245.56|17243.12|17243.12|17245.56|17245.56|17240.38|17240.38|0
1595939100000|2020-07-28 12:25:00|17243.04|17243.04|17242.03|17242.03|17243.5|17243.5|17240.94|17240.94|0
1595939400000|2020-07-28 12:30:00|17242.13|17242.13|17239.32|17239.32|17244.33|17244.33|17239.32|17239.32|0
1595939700000|2020-07-28 12:35:00|17239.38|17239.38|17233.42|17233.42|17239.97|17239.97|17233.42|17233.42|0
1595940000000|2020-07-28 12:40:00|17233.5|17233.5|17234.17|17234.17|17235.5|17235.5|17232.85|17232.85|0
1595940300000|2020-07-28 12:45:00|17234.72|17234.72|17234.81|17234.81|17235.85|17235.85|17232.59|17232.59|0
1595940600000|2020-07-28 12:50:00|17234.86|17234.86|17231.5|17231.5|17236.04|17236.04|17231.5|17231.5|0
1595940900000|2020-07-28 12:55:00|17231.46|17231.46|17233.21|17233.21|17233.22|17233.22|17228.24|17228.24|0
1595941200000|2020-07-28 13:00:00|17233.13|17233.13|17230.6|17230.6|17233.78|17233.78|17230.53|17230.53|0
1595941500000|2020-07-28 13:05:00|17230.82|17230.82|17235.23|17235.23|17235.41|17235.41|17230.42|17230.42|0
1595941800000|2020-07-28 13:10:00|17235.18|17235.18|17231.21|17231.21|17235.2|17235.2|17230.08|17230.08|0
1595942100000|2020-07-28 13:15:00|17231.28|17231.28|17239.68|17239.68|17239.84|17239.84|17231.28|17231.28|0
1595942400000|2020-07-28 13:20:00|17239.74|17239.74|17243|17243|17243.32|17243.32|17238.17|17238.17|0
1595942700000|2020-07-28 13:25:00|17243.02|17243.02|17238.83|17238.83|17244|17244|17238.23|17238.23|0
1595943000000|2020-07-28 13:30:00|17238.87|17238.87|17247.64|17247.64|17250.42|17250.42|17238.77|17238.77|0
1595943300000|2020-07-28 13:35:00|17247.57|17247.57|17235.19|17235.19|17248.05|17248.05|17233.65|17233.65|0
1595943600000|2020-07-28 13:40:00|17235.08|17235.08|17222.87|17222.87|17235.41|17235.41|17222.66|17222.66|0
1595943900000|2020-07-28 13:45:00|17222.98|17222.98|17221.5|17221.5|17225.36|17225.36|17221.29|17221.29|0
1595944200000|2020-07-28 13:50:00|17221.46|17221.46|17208.88|17208.88|17221.46|17221.46|17208.88|17208.88|0
1595944500000|2020-07-28 13:55:00|17208.82|17208.82|17206.31|17206.31|17208.82|17208.82|17203.12|17203.12|0
1595944800000|2020-07-28 14:00:00|17206.44|17206.44|17226.5|17226.5|17226.81|17226.81|17206.26|17206.26|0
1595945100000|2020-07-28 14:05:00|17226.63|17226.63|17244.68|17244.68|17244.87|17244.87|17224.94|17224.94|0
1595945400000|2020-07-28 14:10:00|17244.74|17244.74|17244|17244|17247.4|17247.4|17241.73|17241.73|0
1595945700000|2020-07-28 14:15:00|17244.05|17244.05|17260.34|17260.34|17260.34|17260.34|17244.05|17244.05|0
1595946000000|2020-07-28 14:20:00|17260.45|17260.45|17264.04|17264.04|17265.18|17265.18|17259.88|17259.88|0
1595946300000|2020-07-28 14:25:00|17264.13|17264.13|17256.71|17256.71|17264.48|17264.48|17249.62|17249.62|0
1595946600000|2020-07-28 14:30:00|17256.78|17256.78|17251.99|17251.99|17258.99|17258.99|17250.45|17250.45|0
1595946900000|2020-07-28 14:35:00|17251.93|17251.93|17254.57|17254.57|17254.66|17254.66|17247.01|17247.01|0
1595947200000|2020-07-28 14:40:00|17254.83|17254.83|17256.23|17256.23|17257.86|17257.86|17251.66|17251.66|0
1595947500000|2020-07-28 14:45:00|17256.18|17256.18|17251.53|17251.53|17256.23|17256.23|17251.3|17251.3|0
1595947800000|2020-07-28 14:50:00|17251.59|17251.59|17251.11|17251.11|17252.85|17252.85|17248.7|17248.7|0
1595948100000|2020-07-28 14:55:00|17250.62|17250.62|17256.07|17256.07|17256.59|17256.59|17249.49|17249.49|0
1595948400000|2020-07-28 15:00:00|17256.09|17256.09|17252.15|17252.15|17258.54|17258.54|17252.15|17252.15|0
1595948700000|2020-07-28 15:05:00|17252.2|17252.2|17258.76|17258.76|17258.89|17258.89|17249.59|17249.59|0
1595949000000|2020-07-28 15:10:00|17258.98|17258.98|17277.69|17277.69|17278.75|17278.75|17258.98|17258.98|0
1595949300000|2020-07-28 15:15:00|17277.78|17277.78|17283.2|17283.2|17284.37|17284.37|17276.92|17276.92|0
1595949600000|2020-07-28 15:20:00|17283.55|17283.55|17292.96|17292.96|17293.04|17293.04|17283.16|17283.16|0
1595949900000|2020-07-28 15:25:00|17292.92|17292.92|17293.06|17293.06|17298.56|17298.56|17291.7|17291.7|0
1596006900000|2020-07-29 07:15:00|17287.55|17287.55|17255.03|17255.03|17287.9|17287.9|17254.35|17254.35|0
1596007200000|2020-07-29 07:20:00|17255.12|17255.12|17240.43|17240.43|17258|17258|17238.29|17238.29|0
1596007500000|2020-07-29 07:25:00|17240.72|17240.72|17235.83|17235.83|17244.39|17244.39|17233.91|17233.91|0
1596007800000|2020-07-29 07:30:00|17236.13|17236.13|17238.02|17238.02|17243.58|17243.58|17235.24|17235.24|0
1596008100000|2020-07-29 07:35:00|17237.97|17237.97|17240.71|17240.71|17244.09|17244.09|17235.95|17235.95|0
1596008400000|2020-07-29 07:40:00|17240.51|17240.51|17247.55|17247.55|17248.34|17248.34|17236.89|17236.89|0
1596008700000|2020-07-29 07:45:00|17247.41|17247.41|17250.37|17250.37|17250.73|17250.73|17243.38|17243.38|0
1596009000000|2020-07-29 07:50:00|17250.31|17250.31|17260.53|17260.53|17261.52|17261.52|17250.31|17250.31|0
1596009300000|2020-07-29 07:55:00|17260.52|17260.52|17250.22|17250.22|17262.54|17262.54|17249.86|17249.86|0
1596009600000|2020-07-29 08:00:00|17250.47|17250.47|17199.6|17199.6|17250.47|17250.47|17199.6|17199.6|0
1596009900000|2020-07-29 08:05:00|17198.93|17198.93|17197.29|17197.29|17200.99|17200.99|17196.48|17196.48|0
1596010200000|2020-07-29 08:10:00|17197.24|17197.24|17201.71|17201.71|17203.04|17203.04|17195.56|17195.56|0
1596010500000|2020-07-29 08:15:00|17201.77|17201.77|17213.1|17213.1|17213.47|17213.47|17199.89|17199.89|0
1596010800000|2020-07-29 08:20:00|17213.04|17213.04|17232.65|17232.65|17233.87|17233.87|17213|17213|0
1596011100000|2020-07-29 08:25:00|17232.82|17232.82|17238.87|17238.87|17238.94|17238.94|17232.39|17232.39|0
1596011400000|2020-07-29 08:30:00|17239.05|17239.05|17238.76|17238.76|17249.34|17249.34|17238.62|17238.62|0
1596011700000|2020-07-29 08:35:00|17238.58|17238.58|17211.67|17211.67|17238.8|17238.8|17211.62|17211.62|0
1596012000000|2020-07-29 08:40:00|17211.26|17211.26|17213.12|17213.12|17217.12|17217.12|17211.12|17211.12|0
1596012300000|2020-07-29 08:45:00|17213|17213|17218.18|17218.18|17222.19|17222.19|17212.81|17212.81|0
1596012600000|2020-07-29 08:50:00|17218.36|17218.36|17217.56|17217.56|17219.8|17219.8|17215.33|17215.33|0
1596012900000|2020-07-29 08:55:00|17217.67|17217.67|17221.22|17221.22|17221.85|17221.85|17217.41|17217.41|0
1596013200000|2020-07-29 09:00:00|17221.29|17221.29|17230.28|17230.28|17231.19|17231.19|17221.13|17221.13|0
1596013500000|2020-07-29 09:05:00|17230.11|17230.11|17224.53|17224.53|17232.87|17232.87|17223.58|17223.58|0
1596013800000|2020-07-29 09:10:00|17224.44|17224.44|17236.74|17236.74|17236.74|17236.74|17224.44|17224.44|0
1596014100000|2020-07-29 09:15:00|17236.77|17236.77|17236.64|17236.64|17242.64|17242.64|17236.05|17236.05|0
1596014400000|2020-07-29 09:20:00|17236.58|17236.58|17234.29|17234.29|17236.96|17236.96|17233.54|17233.54|0
1596014700000|2020-07-29 09:25:00|17234.23|17234.23|17233.55|17233.55|17235.31|17235.31|17232.98|17232.98|0
1596015000000|2020-07-29 09:30:00|17233.51|17233.51|17231.75|17231.75|17234.19|17234.19|17230.41|17230.41|0
1596015300000|2020-07-29 09:35:00|17231.82|17231.82|17237.58|17237.58|17238.28|17238.28|17231.32|17231.32|0
1596015600000|2020-07-29 09:40:00|17237.67|17237.67|17234.24|17234.24|17238.33|17238.33|17234.03|17234.03|0
1596015900000|2020-07-29 09:45:00|17234.18|17234.18|17233.41|17233.41|17234.18|17234.18|17230.27|17230.27|0
1596016200000|2020-07-29 09:50:00|17233.57|17233.57|17234.7|17234.7|17235.93|17235.93|17233.57|17233.57|0
1596016500000|2020-07-29 09:55:00|17234.67|17234.67|17234.36|17234.36|17239.78|17239.78|17234.3|17234.3|0
1596016800000|2020-07-29 10:00:00|17234.38|17234.38|17232.68|17232.68|17237.49|17237.49|17231.83|17231.83|0
1596017100000|2020-07-29 10:05:00|17232.79|17232.79|17240.85|17240.85|17240.95|17240.95|17231.4|17231.4|0
1596017400000|2020-07-29 10:10:00|17240.76|17240.76|17241.32|17241.32|17242.59|17242.59|17239.55|17239.55|0
1596017700000|2020-07-29 10:15:00|17241.34|17241.34|17239.8|17239.8|17242.47|17242.47|17239.8|17239.8|0
1596018000000|2020-07-29 10:20:00|17239.73|17239.73|17227.16|17227.16|17239.73|17239.73|17226.94|17226.94|0
1596018300000|2020-07-29 10:25:00|17227.21|17227.21|17223.1|17223.1|17227.21|17227.21|17220.57|17220.57|0
1596018600000|2020-07-29 10:30:00|17223.42|17223.42|17234.85|17234.85|17235.14|17235.14|17223.27|17223.27|0
1596018900000|2020-07-29 10:35:00|17234.82|17234.82|17236.83|17236.83|17237.27|17237.27|17232.96|17232.96|0
1596019200000|2020-07-29 10:40:00|17236.78|17236.78|17232.63|17232.63|17236.78|17236.78|17232.63|17232.63|0
1596019500000|2020-07-29 10:45:00|17232.51|17232.51|17229.89|17229.89|17232.85|17232.85|17225.1|17225.1|0
1596019800000|2020-07-29 10:50:00|17230|17230|17230.02|17230.02|17230.08|17230.08|17227.82|17227.82|0
1596020100000|2020-07-29 10:55:00|17229.98|17229.98|17218.19|17218.19|17231.58|17231.58|17217.66|17217.66|0
1596020400000|2020-07-29 11:00:00|17218.26|17218.26|17229.48|17229.48|17232.65|17232.65|17218.2|17218.2|0
1596020700000|2020-07-29 11:05:00|17229.14|17229.14|17241.58|17241.58|17241.78|17241.78|17229.01|17229.01|0
1596021000000|2020-07-29 11:10:00|17241.69|17241.69|17246.56|17246.56|17246.63|17246.63|17241.5|17241.5|0
1596021300000|2020-07-29 11:15:00|17246.58|17246.58|17238.04|17238.04|17248.65|17248.65|17237.9|17237.9|0
1596021600000|2020-07-29 11:20:00|17238.12|17238.12|17233.35|17233.35|17238.31|17238.31|17232.39|17232.39|0
1596021900000|2020-07-29 11:25:00|17233.44|17233.44|17228.53|17228.53|17233.92|17233.92|17227.46|17227.46|0
1596022200000|2020-07-29 11:30:00|17228.51|17228.51|17230.42|17230.42|17231.74|17231.74|17224.84|17224.84|0
1596022500000|2020-07-29 11:35:00|17230.59|17230.59|17222.12|17222.12|17231.47|17231.47|17221.57|17221.57|0
1596022800000|2020-07-29 11:40:00|17222.03|17222.03|17220.33|17220.33|17224.12|17224.12|17219.29|17219.29|0
1596023100000|2020-07-29 11:45:00|17220.22|17220.22|17226.4|17226.4|17226.73|17226.73|17219.88|17219.88|0
1596023400000|2020-07-29 11:50:00|17226.45|17226.45|17229.09|17229.09|17229.24|17229.24|17226.34|17226.34|0
1596023700000|2020-07-29 11:55:00|17229.02|17229.02|17226.69|17226.69|17231.02|17231.02|17226.38|17226.38|0
1596024000000|2020-07-29 12:00:00|17226.61|17226.61|17228.51|17228.51|17228.7|17228.7|17226.28|17226.28|0
1596024300000|2020-07-29 12:05:00|17228.48|17228.48|17235.51|17235.51|17236.78|17236.78|17227.87|17227.87|0
1596024600000|2020-07-29 12:10:00|17235.57|17235.57|17234.39|17234.39|17236.39|17236.39|17232.06|17232.06|0
1596024900000|2020-07-29 12:15:00|17234.52|17234.52|17226.57|17226.57|17234.86|17234.86|17226.3|17226.3|0
1596025200000|2020-07-29 12:20:00|17226.51|17226.51|17226.5|17226.5|17227.27|17227.27|17224.37|17224.37|0
1596025500000|2020-07-29 12:25:00|17226.45|17226.45|17226.71|17226.71|17227.02|17227.02|17224.56|17224.56|0
1596025800000|2020-07-29 12:30:00|17226.66|17226.66|17226.52|17226.52|17230.18|17230.18|17226.52|17226.52|0
1596026100000|2020-07-29 12:35:00|17226.57|17226.57|17218.69|17218.69|17226.57|17226.57|17218.45|17218.45|0
1596026400000|2020-07-29 12:40:00|17218.61|17218.61|17219.83|17219.83|17220.08|17220.08|17217.81|17217.81|0
1596026700000|2020-07-29 12:45:00|17219.78|17219.78|17222.94|17222.94|17223.52|17223.52|17218.9|17218.9|0
1596027000000|2020-07-29 12:50:00|17222.98|17222.98|17219.3|17219.3|17225.3|17225.3|17219.18|17219.18|0
1596027300000|2020-07-29 12:55:00|17219.23|17219.23|17227.62|17227.62|17227.62|17227.62|17215.62|17215.62|0
1596027600000|2020-07-29 13:00:00|17227.91|17227.91|17240.65|17240.65|17240.67|17240.67|17227.77|17227.77|0
1596027900000|2020-07-29 13:05:00|17240.56|17240.56|17231.96|17231.96|17242.08|17242.08|17231.78|17231.78|0
1596028200000|2020-07-29 13:10:00|17229.83|17229.83|17238.86|17238.86|17238.96|17238.96|17229.02|17229.02|0
1596028500000|2020-07-29 13:15:00|17238.68|17238.68|17239.83|17239.83|17242.42|17242.42|17238.55|17238.55|0
1596028800000|2020-07-29 13:20:00|17239.81|17239.81|17241.42|17241.42|17241.42|17241.42|17235.22|17235.22|0
1596029100000|2020-07-29 13:25:00|17241.31|17241.31|17250.73|17250.73|17251.15|17251.15|17240.35|17240.35|0
1596029400000|2020-07-29 13:30:00|17250.89|17250.89|17252.21|17252.21|17253.74|17253.74|17250.5|17250.5|0
1596029700000|2020-07-29 13:35:00|17252.1|17252.1|17245.69|17245.69|17255.12|17255.12|17245.6|17245.6|0
1596030000000|2020-07-29 13:40:00|17245.64|17245.64|17251.19|17251.19|17252.32|17252.32|17245.39|17245.39|0
1596030300000|2020-07-29 13:45:00|17251.14|17251.14|17248.19|17248.19|17251.29|17251.29|17247.71|17247.71|0
1596030600000|2020-07-29 13:50:00|17248.1|17248.1|17246.76|17246.76|17248.78|17248.78|17243.77|17243.77|0
1596030900000|2020-07-29 13:55:00|17247.03|17247.03|17251.96|17251.96|17252.58|17252.58|17247.03|17247.03|0
1596031200000|2020-07-29 14:00:00|17252|17252|17256.7|17256.7|17257.23|17257.23|17252|17252|0
1596031500000|2020-07-29 14:05:00|17256.63|17256.63|17256.23|17256.23|17260.07|17260.07|17255.62|17255.62|0
1596031800000|2020-07-29 14:10:00|17256.21|17256.21|17250.24|17250.24|17256.31|17256.31|17250.17|17250.17|0
1596032100000|2020-07-29 14:15:00|17250.17|17250.17|17257.08|17257.08|17258.6|17258.6|17249.89|17249.89|0
1596032400000|2020-07-29 14:20:00|17257.51|17257.51|17265.99|17265.99|17266.14|17266.14|17256.21|17256.21|0
1596032700000|2020-07-29 14:25:00|17265.95|17265.95|17268.15|17268.15|17271.75|17271.75|17265.95|17265.95|0
1596033000000|2020-07-29 14:30:00|17268.19|17268.19|17261.32|17261.32|17268.59|17268.59|17259.51|17259.51|0
1596033300000|2020-07-29 14:35:00|17260.96|17260.96|17262.2|17262.2|17266.36|17266.36|17260.66|17260.66|0
1596033600000|2020-07-29 14:40:00|17262.33|17262.33|17262.32|17262.32|17263.4|17263.4|17259.22|17259.22|0
1596033900000|2020-07-29 14:45:00|17262.44|17262.44|17267.13|17267.13|17267.13|17267.13|17260.59|17260.59|0
1596034200000|2020-07-29 14:50:00|17267.22|17267.22|17265.59|17265.59|17270.22|17270.22|17265.59|17265.59|0
1596034500000|2020-07-29 14:55:00|17265.71|17265.71|17265.09|17265.09|17268.14|17268.14|17264.63|17264.63|0
1596034800000|2020-07-29 15:00:00|17265.05|17265.05|17264.03|17264.03|17265.48|17265.48|17262.36|17262.36|0
1596035100000|2020-07-29 15:05:00|17264|17264|17260.26|17260.26|17264.03|17264.03|17259.61|17259.61|0
1596035400000|2020-07-29 15:10:00|17260.23|17260.23|17256.05|17256.05|17260.98|17260.98|17255.59|17255.59|0
1596035700000|2020-07-29 15:15:00|17256.1|17256.1|17255.38|17255.38|17256.1|17256.1|17252.12|17252.12|0
1596036000000|2020-07-29 15:20:00|17255.41|17255.41|17256.95|17256.95|17260.34|17260.34|17254.86|17254.86|0
1596036300000|2020-07-29 15:25:00|17256.91|17256.91|17246.82|17246.82|17260.76|17260.76|17246.13|17246.13|0
1596093300000|2020-07-30 07:15:00|17192.34|17192.34|17197.84|17197.84|17198.41|17198.41|17185.43|17185.43|0
1596093600000|2020-07-30 07:20:00|17197.88|17197.88|17165.46|17165.46|17197.88|17197.88|17165.46|17165.46|0
1596093900000|2020-07-30 07:25:00|17165.16|17165.16|17172.7|17172.7|17174.11|17174.11|17163.68|17163.68|0
1596094200000|2020-07-30 07:30:00|17172.72|17172.72|17149.89|17149.89|17172.92|17172.92|17149|17149|0
1596094500000|2020-07-30 07:35:00|17149.99|17149.99|17145.88|17145.88|17149.99|17149.99|17137.32|17137.32|0
1596094800000|2020-07-30 07:40:00|17146.03|17146.03|17151.54|17151.54|17151.95|17151.95|17143.74|17143.74|0
1596095100000|2020-07-30 07:45:00|17151.92|17151.92|17144.09|17144.09|17152.28|17152.28|17143.44|17143.44|0
1596095400000|2020-07-30 07:50:00|17143.8|17143.8|17136.82|17136.82|17143.91|17143.91|17132.08|17132.08|0
1596095700000|2020-07-30 07:55:00|17136.76|17136.76|17139.14|17139.14|17140.8|17140.8|17136.56|17136.56|0
1596096000000|2020-07-30 08:00:00|17139.43|17139.43|17146.18|17146.18|17146.38|17146.38|17138.22|17138.22|0
1596096300000|2020-07-30 08:05:00|17146.33|17146.33|17133.05|17133.05|17146.33|17146.33|17130.56|17130.56|0
1596096600000|2020-07-30 08:10:00|17132.77|17132.77|17130.42|17130.42|17136.25|17136.25|17128.27|17128.27|0
1596096900000|2020-07-30 08:15:00|17130.49|17130.49|17120.32|17120.32|17131.76|17131.76|17119.99|17119.99|0
1596097200000|2020-07-30 08:20:00|17120.16|17120.16|17113.15|17113.15|17120.36|17120.36|17107.6|17107.6|0
1596097500000|2020-07-30 08:25:00|17113.07|17113.07|17100.48|17100.48|17113.07|17113.07|17099.82|17099.82|0
1596097800000|2020-07-30 08:30:00|17100.69|17100.69|17094.3|17094.3|17100.76|17100.76|17091.73|17091.73|0
1596098100000|2020-07-30 08:35:00|17094.27|17094.27|17100.57|17100.57|17103.3|17103.3|17091.48|17091.48|0
1596098400000|2020-07-30 08:40:00|17100.4|17100.4|17093.06|17093.06|17100.46|17100.46|17093|17093|0
1596098700000|2020-07-30 08:45:00|17093.03|17093.03|17089.68|17089.68|17093.03|17093.03|17088.71|17088.71|0
1596099000000|2020-07-30 08:50:00|17089.64|17089.64|17078.56|17078.56|17089.64|17089.64|17078.15|17078.15|0
1596099300000|2020-07-30 08:55:00|17078.58|17078.58|17053.08|17053.08|17078.66|17078.66|17053.08|17053.08|0
1596099600000|2020-07-30 09:00:00|17052.97|17052.97|17049.19|17049.19|17052.97|17052.97|17047.1|17047.1|0
1596099900000|2020-07-30 09:05:00|17049.27|17049.27|17052.14|17052.14|17052.14|17052.14|17046.36|17046.36|0
1596100200000|2020-07-30 09:10:00|17052.27|17052.27|17083.53|17083.53|17083.82|17083.82|17051.9|17051.9|0
1596100500000|2020-07-30 09:15:00|17083.5|17083.5|17102.85|17102.85|17103.08|17103.08|17082.16|17082.16|0
1596100800000|2020-07-30 09:20:00|17102.8|17102.8|17115.77|17115.77|17115.8|17115.8|17102.5|17102.5|0
1596101100000|2020-07-30 09:25:00|17115.84|17115.84|17111.38|17111.38|17118.4|17118.4|17109.81|17109.81|0
1596101400000|2020-07-30 09:30:00|17111.3|17111.3|17114.33|17114.33|17117.77|17117.77|17111.05|17111.05|0
1596101700000|2020-07-30 09:35:00|17114.28|17114.28|17109.04|17109.04|17115.38|17115.38|17107.96|17107.96|0
1596102000000|2020-07-30 09:40:00|17109.01|17109.01|17115.74|17115.74|17118.28|17118.28|17108.1|17108.1|0
1596102300000|2020-07-30 09:45:00|17115.78|17115.78|17112.84|17112.84|17116.37|17116.37|17111.14|17111.14|0
1596102600000|2020-07-30 09:50:00|17112.97|17112.97|17105.59|17105.59|17113.27|17113.27|17103.89|17103.89|0
1596102900000|2020-07-30 09:55:00|17105.65|17105.65|17102.72|17102.72|17105.66|17105.66|17101.3|17101.3|0
1596103200000|2020-07-30 10:00:00|17102.85|17102.85|17092.32|17092.32|17105.6|17105.6|17092.26|17092.26|0
1596103500000|2020-07-30 10:05:00|17092.25|17092.25|17091.05|17091.05|17093.72|17093.72|17089.71|17089.71|0
1596103800000|2020-07-30 10:10:00|17090.99|17090.99|17100.1|17100.1|17100.1|17100.1|17090.26|17090.26|0
1596104100000|2020-07-30 10:15:00|17100.22|17100.22|17102.33|17102.33|17104.64|17104.64|17100.22|17100.22|0
1596104400000|2020-07-30 10:20:00|17102.2|17102.2|17102.12|17102.12|17102.66|17102.66|17096.99|17096.99|0
1596104700000|2020-07-30 10:25:00|17102.08|17102.08|17089.92|17089.92|17102.16|17102.16|17089.35|17089.35|0
1596105000000|2020-07-30 10:30:00|17090.01|17090.01|17087.14|17087.14|17090.01|17090.01|17085.87|17085.87|0
1596105300000|2020-07-30 10:35:00|17087.03|17087.03|17079.33|17079.33|17087.38|17087.38|17079.33|17079.33|0
1596105600000|2020-07-30 10:40:00|17079.26|17079.26|17067.34|17067.34|17079.45|17079.45|17067.29|17067.29|0
1596105900000|2020-07-30 10:45:00|17067.25|17067.25|17054.55|17054.55|17067.25|17067.25|17054.55|17054.55|0
1596106200000|2020-07-30 10:50:00|17054.49|17054.49|17035.63|17035.63|17054.76|17054.76|17035.63|17035.63|0
1596106500000|2020-07-30 10:55:00|17035.49|17035.49|17027.46|17027.46|17035.57|17035.57|17021.24|17021.24|0
1596106800000|2020-07-30 11:00:00|17027.5|17027.5|17056.1|17056.1|17056.36|17056.36|17027.36|17027.36|0
1596107100000|2020-07-30 11:05:00|17056.16|17056.16|17048.18|17048.18|17057.14|17057.14|17048.1|17048.1|0
1596107400000|2020-07-30 11:10:00|17048.45|17048.45|17054.44|17054.44|17056.35|17056.35|17047.87|17047.87|0
1596107700000|2020-07-30 11:15:00|17054.39|17054.39|17051.63|17051.63|17054.63|17054.63|17049.91|17049.91|0
1596108000000|2020-07-30 11:20:00|17051.7|17051.7|17050.75|17050.75|17055.21|17055.21|17047.46|17047.46|0
1596108300000|2020-07-30 11:25:00|17050.78|17050.78|17055.93|17055.93|17056.12|17056.12|17050.75|17050.75|0
1596108600000|2020-07-30 11:30:00|17056.1|17056.1|17063.4|17063.4|17064.4|17064.4|17055.96|17055.96|0
1596108900000|2020-07-30 11:35:00|17063.48|17063.48|17070.75|17070.75|17070.82|17070.82|17061.73|17061.73|0
1596109200000|2020-07-30 11:40:00|17070.87|17070.87|17075.98|17075.98|17076.13|17076.13|17070.49|17070.49|0
1596109500000|2020-07-30 11:45:00|17076.13|17076.13|17080.29|17080.29|17081.17|17081.17|17075.12|17075.12|0
1596109800000|2020-07-30 11:50:00|17080.36|17080.36|17088.69|17088.69|17088.87|17088.87|17079.94|17079.94|0
1596110100000|2020-07-30 11:55:00|17088.61|17088.61|17091.19|17091.19|17092.69|17092.69|17087.38|17087.38|0
1596110400000|2020-07-30 12:00:00|17091.12|17091.12|17091.81|17091.81|17093.46|17093.46|17089.73|17089.73|0
1596110700000|2020-07-30 12:05:00|17091.87|17091.87|17095.06|17095.06|17095.06|17095.06|17091.04|17091.04|0
1596111000000|2020-07-30 12:10:00|17095.1|17095.1|17106.61|17106.61|17106.86|17106.86|17094.79|17094.79|0
1596111300000|2020-07-30 12:15:00|17106.9|17106.9|17103.81|17103.81|17110.33|17110.33|17103.71|17103.71|0
1596111600000|2020-07-30 12:20:00|17103.88|17103.88|17096.19|17096.19|17103.88|17103.88|17096.19|17096.19|0
1596111900000|2020-07-30 12:25:00|17096.14|17096.14|17101.32|17101.32|17101.32|17101.32|17095.96|17095.96|0
1596112200000|2020-07-30 12:30:00|17101.31|17101.31|17093.3|17093.3|17103.82|17103.82|17093.11|17093.11|0
1596112500000|2020-07-30 12:35:00|17093.34|17093.34|17094.72|17094.72|17097.24|17097.24|17089.56|17089.56|0
1596112800000|2020-07-30 12:40:00|17094.53|17094.53|17085.83|17085.83|17094.87|17094.87|17085.83|17085.83|0
1596113100000|2020-07-30 12:45:00|17086|17086|17071.59|17071.59|17086|17086|17071.46|17071.46|0
1596113400000|2020-07-30 12:50:00|17071.64|17071.64|17049.99|17049.99|17071.67|17071.67|17049.28|17049.28|0
1596113700000|2020-07-30 12:55:00|17049.88|17049.88|17030.29|17030.29|17049.88|17049.88|17030.29|17030.29|0
1596114000000|2020-07-30 13:00:00|17030.2|17030.2|17020.44|17020.44|17030.2|17030.2|17017.47|17017.47|0
1596114300000|2020-07-30 13:05:00|17020.53|17020.53|17017.44|17017.44|17020.53|17020.53|17015.03|17015.03|0
1596114600000|2020-07-30 13:10:00|17017.32|17017.32|17016.95|17016.95|17018.27|17018.27|17016.34|17016.34|0
1596114900000|2020-07-30 13:15:00|17017.02|17017.02|17018.27|17018.27|17018.8|17018.8|17012.01|17012.01|0
1596115200000|2020-07-30 13:20:00|17018.16|17018.16|17009|17009|17020.51|17020.51|17008.87|17008.87|0
1596115500000|2020-07-30 13:25:00|17008.92|17008.92|16995.67|16995.67|17009.16|17009.16|16995.54|16995.54|0
1596115800000|2020-07-30 13:30:00|16995.65|16995.65|17019.82|17019.82|17019.82|17019.82|16993.19|16993.19|0
1596116100000|2020-07-30 13:35:00|17019.73|17019.73|17009.07|17009.07|17019.99|17019.99|17008.72|17008.72|0
1596116400000|2020-07-30 13:40:00|17009.03|17009.03|16999.73|16999.73|17011.05|17011.05|16999.73|16999.73|0
1596116700000|2020-07-30 13:45:00|16999.93|16999.93|17005.7|17005.7|17009.72|17009.72|16999.34|16999.34|0
1596117000000|2020-07-30 13:50:00|17005.8|17005.8|16971|16971|17005.85|17005.85|16971|16971|0
1596117300000|2020-07-30 13:55:00|16971.09|16971.09|16950.33|16950.33|16971.09|16971.09|16950.18|16950.18|0
1596117600000|2020-07-30 14:00:00|16950.18|16950.18|16958.1|16958.1|16958.99|16958.99|16948.22|16948.22|0
1596117900000|2020-07-30 14:05:00|16958.19|16958.19|16944.57|16944.57|16958.19|16958.19|16936.66|16936.66|0
1596118200000|2020-07-30 14:10:00|16944.47|16944.47|16938.7|16938.7|16946.46|16946.46|16938.28|16938.28|0
1596118500000|2020-07-30 14:15:00|16938.65|16938.65|16916.98|16916.98|16939.29|16939.29|16916.69|16916.69|0
1596118800000|2020-07-30 14:20:00|16916.86|16916.86|16912.35|16912.35|16916.86|16916.86|16898.36|16898.36|0
1596119100000|2020-07-30 14:25:00|16912.39|16912.39|16918.72|16918.72|16918.82|16918.82|16909.27|16909.27|0
1596119400000|2020-07-30 14:30:00|16918.8|16918.8|16942.09|16942.09|16942.16|16942.16|16918.19|16918.19|0
1596119700000|2020-07-30 14:35:00|16942.16|16942.16|16966.58|16966.58|16966.58|16966.58|16940.83|16940.83|0
1596120000000|2020-07-30 14:40:00|16966.54|16966.54|16966.63|16966.63|16969.47|16969.47|16966.35|16966.35|0
1596120300000|2020-07-30 14:45:00|16966.78|16966.78|16958.46|16958.46|16967.45|16967.45|16958.22|16958.22|0
1596120600000|2020-07-30 14:50:00|16958.41|16958.41|16959.23|16959.23|16959.84|16959.84|16954.43|16954.43|0
1596120900000|2020-07-30 14:55:00|16959.28|16959.28|16985.4|16985.4|16985.41|16985.41|16958.25|16958.25|0
1596121200000|2020-07-30 15:00:00|16985.03|16985.03|16996.69|16996.69|16996.69|16996.69|16981.13|16981.13|0
1596121500000|2020-07-30 15:05:00|16996.9|16996.9|17005.27|17005.27|17005.95|17005.95|16996.12|16996.12|0
1596121800000|2020-07-30 15:10:00|17005.13|17005.13|17003.35|17003.35|17006.9|17006.9|17002.24|17002.24|0
1596122100000|2020-07-30 15:15:00|17003.28|17003.28|17013.72|17013.72|17014.66|17014.66|17001.68|17001.68|0
1596122400000|2020-07-30 15:20:00|17013.88|17013.88|17014.91|17014.91|17020.42|17020.42|17013.78|17013.78|0
1596122700000|2020-07-30 15:25:00|17014.86|17014.86|17015.46|17015.46|17016.84|17016.84|17010.31|17010.31|0
1596179700000|2020-07-31 07:15:00|17006.85|17006.85|17018.75|17018.75|17019.18|17019.18|17004.19|17004.19|0
1596180000000|2020-07-31 07:20:00|17018.6|17018.6|17050.02|17050.02|17050.07|17050.07|17018.04|17018.04|0
1596180300000|2020-07-31 07:25:00|17050.22|17050.22|17054.11|17054.11|17058.58|17058.58|17050.22|17050.22|0
1596180600000|2020-07-31 07:30:00|17054.04|17054.04|17064.91|17064.91|17071.9|17071.9|17050.58|17050.58|0
1596180900000|2020-07-31 07:35:00|17064.98|17064.98|17085.29|17085.29|17085.29|17085.29|17063.15|17063.15|0
1596181200000|2020-07-31 07:40:00|17085.27|17085.27|17094.94|17094.94|17099.32|17099.32|17085.27|17085.27|0
1596181500000|2020-07-31 07:45:00|17094.56|17094.56|17083.64|17083.64|17098.74|17098.74|17083.48|17083.48|0
1596181800000|2020-07-31 07:50:00|17083.69|17083.69|17063.24|17063.24|17086.45|17086.45|17062.83|17062.83|0
1596182100000|2020-07-31 07:55:00|17063.29|17063.29|17065.64|17065.64|17065.64|17065.64|17053.22|17053.22|0
1596182400000|2020-07-31 08:00:00|17065.51|17065.51|17080.87|17080.87|17080.96|17080.96|17065.36|17065.36|0
1596182700000|2020-07-31 08:05:00|17080.93|17080.93|17080.97|17080.97|17086.59|17086.59|17079.95|17079.95|0
1596183000000|2020-07-31 08:10:00|17080.89|17080.89|17080.45|17080.45|17080.91|17080.91|17076.81|17076.81|0
1596183300000|2020-07-31 08:15:00|17080.59|17080.59|17083.08|17083.08|17084.25|17084.25|17080.39|17080.39|0
1596183600000|2020-07-31 08:20:00|17082.96|17082.96|17098.34|17098.34|17098.69|17098.69|17082.89|17082.89|0
1596183900000|2020-07-31 08:25:00|17098.28|17098.28|17105.77|17105.77|17116.64|17116.64|17098.11|17098.11|0
1596184200000|2020-07-31 08:30:00|17105.06|17105.06|17102|17102|17105.06|17105.06|17099.42|17099.42|0
1596184500000|2020-07-31 08:35:00|17101.82|17101.82|17136.97|17136.97|17139.02|17139.02|17100.25|17100.25|0
1596184800000|2020-07-31 08:40:00|17136.85|17136.85|17112.59|17112.59|17138.24|17138.24|17112.59|17112.59|0
1596185100000|2020-07-31 08:45:00|17112.58|17112.58|17105.27|17105.27|17112.71|17112.71|17103.1|17103.1|0
1596185400000|2020-07-31 08:50:00|17105.21|17105.21|17109.3|17109.3|17109.43|17109.43|17104.75|17104.75|0
1596185700000|2020-07-31 08:55:00|17109.25|17109.25|17114.69|17114.69|17115.92|17115.92|17107.86|17107.86|0
1596186000000|2020-07-31 09:00:00|17114.78|17114.78|17105.81|17105.81|17114.86|17114.86|17105.57|17105.57|0
1596186300000|2020-07-31 09:05:00|17105.8|17105.8|17108.88|17108.88|17109.84|17109.84|17101.69|17101.69|0
1596186600000|2020-07-31 09:10:00|17108.83|17108.83|17106.22|17106.22|17108.9|17108.9|17100.58|17100.58|0
1596186900000|2020-07-31 09:15:00|17106.16|17106.16|17099.8|17099.8|17113.6|17113.6|17099.71|17099.71|0
1596187200000|2020-07-31 09:20:00|17099.97|17099.97|17096.41|17096.41|17100.99|17100.99|17095.56|17095.56|0
1596187500000|2020-07-31 09:25:00|17096.46|17096.46|17108.29|17108.29|17108.29|17108.29|17096.06|17096.06|0
1596187800000|2020-07-31 09:30:00|17108.48|17108.48|17111.08|17111.08|17117.39|17117.39|17107.93|17107.93|0
1596188100000|2020-07-31 09:35:00|17111.14|17111.14|17112.21|17112.21|17116.02|17116.02|17110.32|17110.32|0
1596188400000|2020-07-31 09:40:00|17112.28|17112.28|17119.58|17119.58|17119.58|17119.58|17108.49|17108.49|0
1596188700000|2020-07-31 09:45:00|17119.49|17119.49|17131.81|17131.81|17132.06|17132.06|17119.39|17119.39|0
1596189000000|2020-07-31 09:50:00|17131.74|17131.74|17132.4|17132.4|17141.9|17141.9|17131.31|17131.31|0
1596189300000|2020-07-31 09:55:00|17132.35|17132.35|17127.21|17127.21|17134.22|17134.22|17125.84|17125.84|0
1596189600000|2020-07-31 10:00:00|17127.25|17127.25|17126.73|17126.73|17131.16|17131.16|17126.73|17126.73|0
1596189900000|2020-07-31 10:05:00|17126.57|17126.57|17132.83|17132.83|17132.83|17132.83|17125.59|17125.59|0
1596190200000|2020-07-31 10:10:00|17133.07|17133.07|17140.31|17140.31|17142.1|17142.1|17133.03|17133.03|0
1596190500000|2020-07-31 10:15:00|17140.51|17140.51|17122.08|17122.08|17141.57|17141.57|17121.89|17121.89|0
1596190800000|2020-07-31 10:20:00|17121.98|17121.98|17124.66|17124.66|17125.2|17125.2|17121.12|17121.12|0
1596191100000|2020-07-31 10:25:00|17124.6|17124.6|17127.96|17127.96|17128.75|17128.75|17124.12|17124.12|0
1596191400000|2020-07-31 10:30:00|17127.89|17127.89|17132.12|17132.12|17134.92|17134.92|17127.61|17127.61|0
1596191700000|2020-07-31 10:35:00|17131.99|17131.99|17126.13|17126.13|17132.12|17132.12|17123.42|17123.42|0
1596192000000|2020-07-31 10:40:00|17126.18|17126.18|17125.39|17125.39|17127.96|17127.96|17123.62|17123.62|0
1596192300000|2020-07-31 10:45:00|17125.44|17125.44|17117.42|17117.42|17125.92|17125.92|17117.42|17117.42|0
1596192600000|2020-07-31 10:50:00|17117.35|17117.35|17109.58|17109.58|17117.35|17117.35|17109.01|17109.01|0
1596192900000|2020-07-31 10:55:00|17109.63|17109.63|17116.22|17116.22|17117.89|17117.89|17107.91|17107.91|0
1596193200000|2020-07-31 11:00:00|17116.3|17116.3|17130.25|17130.25|17130.59|17130.59|17116.3|17116.3|0
1596193500000|2020-07-31 11:05:00|17130.31|17130.31|17125.13|17125.13|17133.49|17133.49|17125.07|17125.07|0
1596193800000|2020-07-31 11:10:00|17125.01|17125.01|17117.55|17117.55|17125.18|17125.18|17117.35|17117.35|0
1596194100000|2020-07-31 11:15:00|17117.6|17117.6|17118.2|17118.2|17119.31|17119.31|17114.54|17114.54|0
1596194400000|2020-07-31 11:20:00|17118.07|17118.07|17116.97|17116.97|17119.98|17119.98|17116.84|17116.84|0
1596194700000|2020-07-31 11:25:00|17118.09|17118.09|17108.42|17108.42|17118.09|17118.09|17108.27|17108.27|0
1596195000000|2020-07-31 11:30:00|17108.93|17108.93|17101.43|17101.43|17109.2|17109.2|17101.42|17101.42|0
1596195300000|2020-07-31 11:35:00|17101.46|17101.46|17092.82|17092.82|17101.46|17101.46|17091.82|17091.82|0
1596195600000|2020-07-31 11:40:00|17092.97|17092.97|17090.77|17090.77|17095.86|17095.86|17088.82|17088.82|0
1596195900000|2020-07-31 11:45:00|17090.96|17090.96|17090.31|17090.31|17092.86|17092.86|17089.31|17089.31|0
1596196200000|2020-07-31 11:50:00|17090.19|17090.19|17099.61|17099.61|17102.25|17102.25|17089.04|17089.04|0
1596196500000|2020-07-31 11:55:00|17099.89|17099.89|17114.68|17114.68|17114.68|17114.68|17099.87|17099.87|0
1596196800000|2020-07-31 12:00:00|17114.62|17114.62|17125.38|17125.38|17126.27|17126.27|17113.13|17113.13|0
1596197100000|2020-07-31 12:05:00|17125.43|17125.43|17109.2|17109.2|17125.53|17125.53|17109.07|17109.07|0
1596197400000|2020-07-31 12:10:00|17109.34|17109.34|17110.92|17110.92|17110.92|17110.92|17108.25|17108.25|0
1596197700000|2020-07-31 12:15:00|17110.96|17110.96|17109.6|17109.6|17113.5|17113.5|17109.47|17109.47|0
1596198000000|2020-07-31 12:20:00|17109.64|17109.64|17113.74|17113.74|17114.18|17114.18|17108.92|17108.92|0
1596198300000|2020-07-31 12:25:00|17113.81|17113.81|17109.09|17109.09|17115.24|17115.24|17108.34|17108.34|0
1596198600000|2020-07-31 12:30:00|17109.02|17109.02|17081.43|17081.43|17109.62|17109.62|17081.05|17081.05|0
1596198900000|2020-07-31 12:35:00|17081.38|17081.38|17084.13|17084.13|17084.87|17084.87|17080.38|17080.38|0
1596199200000|2020-07-31 12:40:00|17084.03|17084.03|17086.47|17086.47|17086.5|17086.5|17080.85|17080.85|0
1596199500000|2020-07-31 12:45:00|17086.37|17086.37|17088.55|17088.55|17090.47|17090.47|17077.63|17077.63|0
1596199800000|2020-07-31 12:50:00|17088.58|17088.58|17097.62|17097.62|17097.62|17097.62|17082.75|17082.75|0
1596200100000|2020-07-31 12:55:00|17097.77|17097.77|17101.23|17101.23|17103.12|17103.12|17097.77|17097.77|0
1596200400000|2020-07-31 13:00:00|17101.12|17101.12|17090.09|17090.09|17103.65|17103.65|17088.15|17088.15|0
1596200700000|2020-07-31 13:05:00|17090.04|17090.04|17101.1|17101.1|17101.73|17101.73|17090.04|17090.04|0
1596201000000|2020-07-31 13:10:00|17101.28|17101.28|17118.19|17118.19|17118.37|17118.37|17101.26|17101.26|0
1596201300000|2020-07-31 13:15:00|17118.12|17118.12|17120.7|17120.7|17121.04|17121.04|17116.12|17116.12|0
1596201600000|2020-07-31 13:20:00|17120.68|17120.68|17121.18|17121.18|17121.32|17121.32|17115.18|17115.18|0
1596201900000|2020-07-31 13:25:00|17121.44|17121.44|17126.8|17126.8|17126.82|17126.82|17118.47|17118.47|0
1596202200000|2020-07-31 13:30:00|17126.78|17126.78|17115.77|17115.77|17127.3|17127.3|17115.77|17115.77|0
1596202500000|2020-07-31 13:35:00|17115.72|17115.72|17070.37|17070.37|17115.8|17115.8|17070.32|17070.32|0
1596202800000|2020-07-31 13:40:00|17070.21|17070.21|17061.44|17061.44|17070.21|17070.21|17060.45|17060.45|0
1596203100000|2020-07-31 13:45:00|17061.94|17061.94|17066.24|17066.24|17071.98|17071.98|17061.94|17061.94|0
1596203400000|2020-07-31 13:50:00|17066.38|17066.38|17078.22|17078.22|17078.28|17078.28|17053.82|17053.82|0
1596203700000|2020-07-31 13:55:00|17078.26|17078.26|17076.74|17076.74|17078.69|17078.69|17074.67|17074.67|0
1596204000000|2020-07-31 14:00:00|17076.83|17076.83|17064.37|17064.37|17078.47|17078.47|17062.53|17062.53|0
1596204300000|2020-07-31 14:05:00|17064.38|17064.38|17055.88|17055.88|17065.67|17065.67|17055.64|17055.64|0
1596204600000|2020-07-31 14:10:00|17055.83|17055.83|17042.52|17042.52|17055.83|17055.83|17040.87|17040.87|0
1596204900000|2020-07-31 14:15:00|17042.45|17042.45|17022.86|17022.86|17042.45|17042.45|17022.45|17022.45|0
1596205200000|2020-07-31 14:20:00|17022.92|17022.92|17015.12|17015.12|17023.11|17023.11|17010.44|17010.44|0
1596205500000|2020-07-31 14:25:00|17015.21|17015.21|17008.06|17008.06|17015.28|17015.28|17005.75|17005.75|0
1596205800000|2020-07-31 14:30:00|17007.87|17007.87|17013.29|17013.29|17015.95|17015.95|17007.87|17007.87|0
1596206100000|2020-07-31 14:35:00|17013.03|17013.03|17022.08|17022.08|17022.39|17022.39|17011.72|17011.72|0
1596206400000|2020-07-31 14:40:00|17022.06|17022.06|17004.36|17004.36|17022.06|17022.06|17004.36|17004.36|0
1596206700000|2020-07-31 14:45:00|17004.34|17004.34|16993.14|16993.14|17004.34|17004.34|16990.05|16990.05|0
1596207000000|2020-07-31 14:50:00|16993.53|16993.53|16984.35|16984.35|16993.53|16993.53|16983.43|16983.43|0
1596207300000|2020-07-31 14:55:00|16984.32|16984.32|16981.17|16981.17|16984.32|16984.32|16976.31|16976.31|0
1596207600000|2020-07-31 15:00:00|16981.21|16981.21|16984.24|16984.24|16984.24|16984.24|16977.5|16977.5|0
1596207900000|2020-07-31 15:05:00|16984.37|16984.37|16977.59|16977.59|16988.6|16988.6|16977.56|16977.56|0
1596208200000|2020-07-31 15:10:00|16977.45|16977.45|16958.79|16958.79|16977.53|16977.53|16947.4|16947.4|0
1596208500000|2020-07-31 15:15:00|16958.85|16958.85|16958.92|16958.92|16961.38|16961.38|16951.92|16951.92|0
1596208800000|2020-07-31 15:20:00|16958.71|16958.71|16945.33|16945.33|16964.26|16964.26|16943.44|16943.44|0
1596209100000|2020-07-31 15:25:00|16945.44|16945.44|16958.43|16958.43|16963.27|16963.27|16945.35|16945.35|0
1596438900000|2020-08-03 07:15:00|16921.74|16921.74|16900.24|16900.24|16921.74|16921.74|16900.24|16900.24|0
1596439200000|2020-08-03 07:20:00|16899.97|16899.97|16897.39|16897.39|16901.76|16901.76|16894.61|16894.61|0
1596439500000|2020-08-03 07:25:00|16897.7|16897.7|16861.32|16861.32|16897.7|16897.7|16861.32|16861.32|0
1596439800000|2020-08-03 07:30:00|16861.44|16861.44|16855.91|16855.91|16862.36|16862.36|16838.09|16838.09|0
1596440100000|2020-08-03 07:35:00|16855.94|16855.94|16841.01|16841.01|16855.94|16855.94|16839.27|16839.27|0
1596440400000|2020-08-03 07:40:00|16841.09|16841.09|16816.86|16816.86|16841.35|16841.35|16816.86|16816.86|0
1596440700000|2020-08-03 07:45:00|16816.93|16816.93|16846.05|16846.05|16846.17|16846.17|16816.23|16816.23|0
1596441000000|2020-08-03 07:50:00|16846.25|16846.25|16880.81|16880.81|16881.54|16881.54|16846.09|16846.09|0
1596441300000|2020-08-03 07:55:00|16880.85|16880.85|16865.03|16865.03|16882.7|16882.7|16863.49|16863.49|0
1596441600000|2020-08-03 08:00:00|16865.27|16865.27|16899.08|16899.08|16899.83|16899.83|16865.27|16865.27|0
1596441900000|2020-08-03 08:05:00|16899.16|16899.16|16899.1|16899.1|16903.37|16903.37|16894.66|16894.66|0
1596442200000|2020-08-03 08:10:00|16899.16|16899.16|16891.79|16891.79|16904.56|16904.56|16891.64|16891.64|0
1596442500000|2020-08-03 08:15:00|16891.85|16891.85|16875.64|16875.64|16895.14|16895.14|16871.03|16871.03|0
1596442800000|2020-08-03 08:20:00|16875.5|16875.5|16879.14|16879.14|16882.49|16882.49|16873.54|16873.54|0
1596443100000|2020-08-03 08:25:00|16879.24|16879.24|16881.18|16881.18|16883.73|16883.73|16878.04|16878.04|0
1596443400000|2020-08-03 08:30:00|16881.24|16881.24|16870.97|16870.97|16881.99|16881.99|16870.43|16870.43|0
1596443700000|2020-08-03 08:35:00|16870.93|16870.93|16843.23|16843.23|16872.31|16872.31|16843|16843|0
1596444000000|2020-08-03 08:40:00|16843.19|16843.19|16844.01|16844.01|16844.38|16844.38|16836.32|16836.32|0
1596444300000|2020-08-03 08:45:00|16843.91|16843.91|16851.74|16851.74|16853.4|16853.4|16843.91|16843.91|0
1596444600000|2020-08-03 08:50:00|16851.77|16851.77|16856.56|16856.56|16858.48|16858.48|16851.77|16851.77|0
1596444900000|2020-08-03 08:55:00|16856.51|16856.51|16855.86|16855.86|16859.32|16859.32|16855.7|16855.7|0
1596445200000|2020-08-03 09:00:00|16856.6|16856.6|16862.6|16862.6|16862.88|16862.88|16854.72|16854.72|0
1596445500000|2020-08-03 09:05:00|16862.47|16862.47|16853.46|16853.46|16862.47|16862.47|16853.35|16853.35|0
1596445800000|2020-08-03 09:10:00|16853.77|16853.77|16852.3|16852.3|16856.74|16856.74|16851.49|16851.49|0
1596446100000|2020-08-03 09:15:00|16852.15|16852.15|16856.8|16856.8|16857.8|16857.8|16852.15|16852.15|0
1596446400000|2020-08-03 09:20:00|16856.71|16856.71|16871.2|16871.2|16871.38|16871.38|16856.71|16856.71|0
1596446700000|2020-08-03 09:25:00|16871.38|16871.38|16876.95|16876.95|16878.99|16878.99|16871.33|16871.33|0
1596447000000|2020-08-03 09:30:00|16877.02|16877.02|16888.84|16888.84|16889.37|16889.37|16876.87|16876.87|0
1596447300000|2020-08-03 09:35:00|16889.07|16889.07|16903.53|16903.53|16904.04|16904.04|16889.07|16889.07|0
1596447600000|2020-08-03 09:40:00|16903.63|16903.63|16903.25|16903.25|16906.09|16906.09|16900.52|16900.52|0
1596447900000|2020-08-03 09:45:00|16903.31|16903.31|16905.01|16905.01|16909.2|16909.2|16903.11|16903.11|0
1596448200000|2020-08-03 09:50:00|16904.93|16904.93|16913.51|16913.51|16913.81|16913.81|16904.9|16904.9|0
1596448500000|2020-08-03 09:55:00|16913.36|16913.36|16917.3|16917.3|16918.63|16918.63|16912.83|16912.83|0
1596448800000|2020-08-03 10:00:00|16917.21|16917.21|16916.14|16916.14|16917.21|16917.21|16912.54|16912.54|0
1596449100000|2020-08-03 10:05:00|16916.21|16916.21|16907.95|16907.95|16917.41|16917.41|16907.89|16907.89|0
1596449400000|2020-08-03 10:10:00|16907.79|16907.79|16914.71|16914.71|16914.89|16914.89|16907.29|16907.29|0
1596449700000|2020-08-03 10:15:00|16914.63|16914.63|16909.01|16909.01|16915.31|16915.31|16908.97|16908.97|0
1596450000000|2020-08-03 10:20:00|16909.04|16909.04|16941.98|16941.98|16942.38|16942.38|16909.04|16909.04|0
1596450300000|2020-08-03 10:25:00|16941.85|16941.85|16939.2|16939.2|16943.84|16943.84|16939.05|16939.05|0
1596450600000|2020-08-03 10:30:00|16939.25|16939.25|16924.81|16924.81|16941.67|16941.67|16924.58|16924.58|0
1596450900000|2020-08-03 10:35:00|16924.79|16924.79|16944.96|16944.96|16945.4|16945.4|16924.79|16924.79|0
1596451200000|2020-08-03 10:40:00|16944.88|16944.88|16962.56|16962.56|16963.64|16963.64|16944.74|16944.74|0
1596451500000|2020-08-03 10:45:00|16962.61|16962.61|16962.39|16962.39|16962.61|16962.61|16956.98|16956.98|0
1596451800000|2020-08-03 10:50:00|16962.36|16962.36|16967.48|16967.48|16969.13|16969.13|16961.7|16961.7|0
1596452100000|2020-08-03 10:55:00|16967.53|16967.53|16958.59|16958.59|16968.05|16968.05|16956.49|16956.49|0
1596452400000|2020-08-03 11:00:00|16958.66|16958.66|16940.92|16940.92|16958.66|16958.66|16940.18|16940.18|0
1596452700000|2020-08-03 11:05:00|16940.79|16940.79|16948.52|16948.52|16949.21|16949.21|16940.79|16940.79|0
1596453000000|2020-08-03 11:10:00|16948.45|16948.45|16960.51|16960.51|16960.78|16960.78|16946.28|16946.28|0
1596453300000|2020-08-03 11:15:00|16960.58|16960.58|16958.26|16958.26|16961.41|16961.41|16954.55|16954.55|0
1596453600000|2020-08-03 11:20:00|16958.17|16958.17|16966.07|16966.07|16967.07|16967.07|16957.33|16957.33|0
1596453900000|2020-08-03 11:25:00|16966.14|16966.14|16979.77|16979.77|16980.05|16980.05|16965.77|16965.77|0
1596454200000|2020-08-03 11:30:00|16979.83|16979.83|16998.01|16998.01|16998.01|16998.01|16979.62|16979.62|0
1596454500000|2020-08-03 11:35:00|16997.92|16997.92|17011.22|17011.22|17012.16|17012.16|16997.92|16997.92|0
1596454800000|2020-08-03 11:40:00|17011.42|17011.42|17009.82|17009.82|17014.79|17014.79|17009.58|17009.58|0
1596455100000|2020-08-03 11:45:00|17009.72|17009.72|17004.35|17004.35|17009.72|17009.72|17003.85|17003.85|0
1596455400000|2020-08-03 11:50:00|17004.32|17004.32|17013.43|17013.43|17013.98|17013.98|17004.14|17004.14|0
1596455700000|2020-08-03 11:55:00|17013.38|17013.38|17023.31|17023.31|17023.46|17023.46|17013.28|17013.28|0
1596456000000|2020-08-03 12:00:00|17023.21|17023.21|17028.43|17028.43|17028.43|17028.43|17021.34|17021.34|0
1596456300000|2020-08-03 12:05:00|17028.52|17028.52|17036|17036|17036.53|17036.53|17028.36|17028.36|0
1596456600000|2020-08-03 12:10:00|17035.96|17035.96|17026.49|17026.49|17036.06|17036.06|17026.49|17026.49|0
1596456900000|2020-08-03 12:15:00|17026.75|17026.75|17030.22|17030.22|17031.92|17031.92|17026.75|17026.75|0
1596457200000|2020-08-03 12:20:00|17030.05|17030.05|17020.7|17020.7|17031.02|17031.02|17020.61|17020.61|0
1596457500000|2020-08-03 12:25:00|17020.57|17020.57|17021.16|17021.16|17021.39|17021.39|17019.55|17019.55|0
1596457800000|2020-08-03 12:30:00|17021.18|17021.18|17026.01|17026.01|17028.36|17028.36|17021.18|17021.18|0
1596458100000|2020-08-03 12:35:00|17026.07|17026.07|17023.61|17023.61|17026.07|17026.07|17023.31|17023.31|0
1596458400000|2020-08-03 12:40:00|17023.85|17023.85|17026.54|17026.54|17028.39|17028.39|17023.85|17023.85|0
1596458700000|2020-08-03 12:45:00|17026.62|17026.62|17037.63|17037.63|17037.86|17037.86|17026.5|17026.5|0
1596459000000|2020-08-03 12:50:00|17037.69|17037.69|17041.41|17041.41|17041.9|17041.9|17037.42|17037.42|0
1596459300000|2020-08-03 12:55:00|17041.43|17041.43|17041.49|17041.49|17047.53|17047.53|17041.36|17041.36|0
1596459600000|2020-08-03 13:00:00|17041.53|17041.53|17039.68|17039.68|17042.62|17042.62|17039.37|17039.37|0
1596459900000|2020-08-03 13:05:00|17039.65|17039.65|17032.36|17032.36|17040.09|17040.09|17032.36|17032.36|0
1596460200000|2020-08-03 13:10:00|17032.31|17032.31|17029.33|17029.33|17032.95|17032.95|17027.32|17027.32|0
1596460500000|2020-08-03 13:15:00|17029.37|17029.37|17037.43|17037.43|17037.43|17037.43|17029.37|17029.37|0
1596460800000|2020-08-03 13:20:00|17037.48|17037.48|17032.03|17032.03|17042.62|17042.62|17031.96|17031.96|0
1596461100000|2020-08-03 13:25:00|17032.01|17032.01|17034.77|17034.77|17034.81|17034.81|17030.52|17030.52|0
1596461400000|2020-08-03 13:30:00|17034.72|17034.72|17028.77|17028.77|17035.31|17035.31|17028.42|17028.42|0
1596461700000|2020-08-03 13:35:00|17028.76|17028.76|17030.5|17030.5|17031.4|17031.4|17021.68|17021.68|0
1596462000000|2020-08-03 13:40:00|17030.44|17030.44|17037.12|17037.12|17037.12|17037.12|17029.43|17029.43|0
1596462300000|2020-08-03 13:45:00|17037.16|17037.16|17056.62|17056.62|17056.62|17056.62|17037.16|17037.16|0
1596462600000|2020-08-03 13:50:00|17056.64|17056.64|17070.15|17070.15|17070.62|17070.62|17056.64|17056.64|0
1596462900000|2020-08-03 13:55:00|17070.24|17070.24|17081.46|17081.46|17081.72|17081.72|17070.24|17070.24|0
1596463200000|2020-08-03 14:00:00|17081.38|17081.38|17111.73|17111.73|17111.81|17111.81|17081.11|17081.11|0
1596463500000|2020-08-03 14:05:00|17111.82|17111.82|17118.13|17118.13|17118.13|17118.13|17111.73|17111.73|0
1596463800000|2020-08-03 14:10:00|17118.3|17118.3|17126.68|17126.68|17126.73|17126.73|17118.07|17118.07|0
1596464100000|2020-08-03 14:15:00|17126.78|17126.78|17116.03|17116.03|17129.82|17129.82|17115.97|17115.97|0
1596464400000|2020-08-03 14:20:00|17116.08|17116.08|17114.98|17114.98|17118.06|17118.06|17114.78|17114.78|0
1596464700000|2020-08-03 14:25:00|17115.03|17115.03|17119.32|17119.32|17119.57|17119.57|17114.81|17114.81|0
1596465000000|2020-08-03 14:30:00|17119.43|17119.43|17131.84|17131.84|17131.91|17131.91|17119.43|17119.43|0
1596465300000|2020-08-03 14:35:00|17131.8|17131.8|17136.11|17136.11|17138.05|17138.05|17129.4|17129.4|0
1596465600000|2020-08-03 14:40:00|17136.08|17136.08|17126.53|17126.53|17140.24|17140.24|17125.51|17125.51|0
1596465900000|2020-08-03 14:45:00|17126.39|17126.39|17114.68|17114.68|17127.82|17127.82|17114.06|17114.06|0
1596466200000|2020-08-03 14:50:00|17114.73|17114.73|17108.56|17108.56|17116.58|17116.58|17107.05|17107.05|0
1596466500000|2020-08-03 14:55:00|17108.5|17108.5|17108.06|17108.06|17109.71|17109.71|17102.87|17102.87|0
1596466800000|2020-08-03 15:00:00|17108.08|17108.08|17120.58|17120.58|17120.58|17120.58|17108.08|17108.08|0
1596467100000|2020-08-03 15:05:00|17120.71|17120.71|17131.51|17131.51|17132.31|17132.31|17120.71|17120.71|0
1596467400000|2020-08-03 15:10:00|17131.5|17131.5|17133.48|17133.48|17139.3|17139.3|17131.24|17131.24|0
1596467700000|2020-08-03 15:15:00|17133.46|17133.46|17135.58|17135.58|17135.71|17135.71|17130.33|17130.33|0
1596468000000|2020-08-03 15:20:00|17135.64|17135.64|17139.71|17139.71|17143.43|17143.43|17135.29|17135.29|0
1596468300000|2020-08-03 15:25:00|17139.55|17139.55|17138|17138|17145.02|17145.02|17135.82|17135.82|0
1596525300000|2020-08-04 07:15:00|17218.25|17218.25|17226.88|17226.88|17230.05|17230.05|17215.54|17215.54|0
1596525600000|2020-08-04 07:20:00|17226.98|17226.98|17233.37|17233.37|17233.82|17233.82|17205.29|17205.29|0
1596525900000|2020-08-04 07:25:00|17233.69|17233.69|17216.18|17216.18|17238.33|17238.33|17213.74|17213.74|0
1596526200000|2020-08-04 07:30:00|17216.46|17216.46|17228.35|17228.35|17231.5|17231.5|17211.94|17211.94|0
1596526500000|2020-08-04 07:35:00|17228.23|17228.23|17203.73|17203.73|17237.27|17237.27|17203.35|17203.35|0
1596526800000|2020-08-04 07:40:00|17203.85|17203.85|17190.36|17190.36|17207.78|17207.78|17183.7|17183.7|0
1596527100000|2020-08-04 07:45:00|17189.95|17189.95|17171.15|17171.15|17195.07|17195.07|17170.86|17170.86|0
1596527400000|2020-08-04 07:50:00|17171.26|17171.26|17147.07|17147.07|17171.48|17171.48|17146.56|17146.56|0
1596527700000|2020-08-04 07:55:00|17147.43|17147.43|17149.02|17149.02|17149.95|17149.95|17144.43|17144.43|0
1596528000000|2020-08-04 08:00:00|17148.85|17148.85|17162.93|17162.93|17169.39|17169.39|17148.22|17148.22|0
1596528300000|2020-08-04 08:05:00|17163.1|17163.1|17155.8|17155.8|17163.1|17163.1|17140.84|17140.84|0
1596528600000|2020-08-04 08:10:00|17156.09|17156.09|17172.04|17172.04|17172.33|17172.33|17152.94|17152.94|0
1596528900000|2020-08-04 08:15:00|17172.18|17172.18|17180.54|17180.54|17180.7|17180.7|17171.04|17171.04|0
1596529200000|2020-08-04 08:20:00|17181.1|17181.1|17180.34|17180.34|17183.3|17183.3|17178.42|17178.42|0
1596529500000|2020-08-04 08:25:00|17180.27|17180.27|17195.99|17195.99|17196.23|17196.23|17178.71|17178.71|0
1596529800000|2020-08-04 08:30:00|17195.88|17195.88|17200.08|17200.08|17205.74|17205.74|17192.81|17192.81|0
1596530100000|2020-08-04 08:35:00|17200.17|17200.17|17186.96|17186.96|17200.3|17200.3|17186.62|17186.62|0
1596530400000|2020-08-04 08:40:00|17187.03|17187.03|17188.49|17188.49|17195.13|17195.13|17186.43|17186.43|0
1596530700000|2020-08-04 08:45:00|17188.73|17188.73|17196.58|17196.58|17197.64|17197.64|17188.04|17188.04|0
1596531000000|2020-08-04 08:50:00|17196.47|17196.47|17207.27|17207.27|17208.33|17208.33|17195.76|17195.76|0
1596531300000|2020-08-04 08:55:00|17207.19|17207.19|17204.86|17204.86|17207.38|17207.38|17202.64|17202.64|0
1596531600000|2020-08-04 09:00:00|17204.95|17204.95|17207.24|17207.24|17207.69|17207.69|17202.66|17202.66|0
1596531900000|2020-08-04 09:05:00|17207.33|17207.33|17212.33|17212.33|17213.33|17213.33|17206.83|17206.83|0
1596532200000|2020-08-04 09:10:00|17211.21|17211.21|17205.16|17205.16|17212.55|17212.55|17204.6|17204.6|0
1596532500000|2020-08-04 09:15:00|17205.05|17205.05|17189.81|17189.81|17205.05|17205.05|17189.78|17189.78|0
1596532800000|2020-08-04 09:20:00|17189.75|17189.75|17193.12|17193.12|17193.12|17193.12|17188.54|17188.54|0
1596533100000|2020-08-04 09:25:00|17193.09|17193.09|17196.9|17196.9|17197.23|17197.23|17191.89|17191.89|0
1596533400000|2020-08-04 09:30:00|17196.96|17196.96|17212.53|17212.53|17212.57|17212.57|17194.03|17194.03|0
1596533700000|2020-08-04 09:35:00|17212.59|17212.59|17197.38|17197.38|17214.81|17214.81|17197.22|17197.22|0
1596534000000|2020-08-04 09:40:00|17197.31|17197.31|17205.08|17205.08|17205.27|17205.27|17195.08|17195.08|0
1596534300000|2020-08-04 09:45:00|17205.1|17205.1|17213.16|17213.16|17215.61|17215.61|17205.04|17205.04|0
1596534600000|2020-08-04 09:50:00|17213.1|17213.1|17218.27|17218.27|17218.42|17218.42|17209.92|17209.92|0
1596534900000|2020-08-04 09:55:00|17218.34|17218.34|17210.66|17210.66|17218.52|17218.52|17210.37|17210.37|0
1596535200000|2020-08-04 10:00:00|17210.67|17210.67|17209.18|17209.18|17215.26|17215.26|17209.18|17209.18|0
1596535500000|2020-08-04 10:05:00|17209.34|17209.34|17202.73|17202.73|17209.69|17209.69|17202.73|17202.73|0
1596535800000|2020-08-04 10:10:00|17202.88|17202.88|17201.04|17201.04|17202.88|17202.88|17199.52|17199.52|0
1596536100000|2020-08-04 10:15:00|17201.12|17201.12|17202.28|17202.28|17202.34|17202.34|17193.34|17193.34|0
1596536400000|2020-08-04 10:20:00|17202.46|17202.46|17209.23|17209.23|17210.47|17210.47|17202.41|17202.41|0
1596536700000|2020-08-04 10:25:00|17209.42|17209.42|17200.04|17200.04|17210.64|17210.64|17200.04|17200.04|0
1596537000000|2020-08-04 10:30:00|17200.05|17200.05|17196.09|17196.09|17204|17204|17195.19|17195.19|0
1596537300000|2020-08-04 10:35:00|17195.9|17195.9|17198.3|17198.3|17202.48|17202.48|17195.8|17195.8|0
1596537600000|2020-08-04 10:40:00|17198.15|17198.15|17197.66|17197.66|17199.68|17199.68|17197.26|17197.26|0
1596537900000|2020-08-04 10:45:00|17197.69|17197.69|17211.07|17211.07|17211.16|17211.16|17195.26|17195.26|0
1596538200000|2020-08-04 10:50:00|17210.95|17210.95|17226.72|17226.72|17226.92|17226.92|17210.69|17210.69|0
1596538500000|2020-08-04 10:55:00|17226.86|17226.86|17225.41|17225.41|17229.5|17229.5|17225.17|17225.17|0
1596538800000|2020-08-04 11:00:00|17225.47|17225.47|17230.14|17230.14|17234.56|17234.56|17222.79|17222.79|0
1596539100000|2020-08-04 11:05:00|17230.22|17230.22|17240.36|17240.36|17240.88|17240.88|17229.41|17229.41|0
1596539400000|2020-08-04 11:10:00|17240.28|17240.28|17241.38|17241.38|17243.6|17243.6|17238.86|17238.86|0
1596539700000|2020-08-04 11:15:00|17241.36|17241.36|17224.43|17224.43|17241.36|17241.36|17224.41|17224.41|0
1596540000000|2020-08-04 11:20:00|17224.27|17224.27|17222.75|17222.75|17225.29|17225.29|17219.92|17219.92|0
1596540300000|2020-08-04 11:25:00|17222.81|17222.81|17222.07|17222.07|17223.16|17223.16|17219.93|17219.93|0
1596540600000|2020-08-04 11:30:00|17222.05|17222.05|17204.22|17204.22|17222.1|17222.1|17202.47|17202.47|0
1596540900000|2020-08-04 11:35:00|17204.24|17204.24|17195.44|17195.44|17204.24|17204.24|17194.43|17194.43|0
1596541200000|2020-08-04 11:40:00|17195.54|17195.54|17198.55|17198.55|17199.54|17199.54|17194.16|17194.16|0
1596541500000|2020-08-04 11:45:00|17198.49|17198.49|17203.23|17203.23|17204.18|17204.18|17196.1|17196.1|0
1596541800000|2020-08-04 11:50:00|17203.17|17203.17|17207.02|17207.02|17207.62|17207.62|17198.64|17198.64|0
1596542100000|2020-08-04 11:55:00|17207.1|17207.1|17221|17221|17221.14|17221.14|17207.1|17207.1|0
1596542400000|2020-08-04 12:00:00|17220.88|17220.88|17221.06|17221.06|17224.29|17224.29|17218.04|17218.04|0
1596542700000|2020-08-04 12:05:00|17221.08|17221.08|17248.38|17248.38|17248.56|17248.56|17221.08|17221.08|0
1596543000000|2020-08-04 12:10:00|17248.33|17248.33|17257.15|17257.15|17257.24|17257.24|17247.9|17247.9|0
1596543300000|2020-08-04 12:15:00|17256.73|17256.73|17252.71|17252.71|17256.93|17256.93|17250.96|17250.96|0
1596543600000|2020-08-04 12:20:00|17252.65|17252.65|17253.57|17253.57|17253.94|17253.94|17246.56|17246.56|0
1596543900000|2020-08-04 12:25:00|17253.72|17253.72|17257.94|17257.94|17258.44|17258.44|17252.99|17252.99|0
1596544200000|2020-08-04 12:30:00|17258.03|17258.03|17253.84|17253.84|17259.58|17259.58|17250.94|17250.94|0
1596544500000|2020-08-04 12:35:00|17253.9|17253.9|17247.58|17247.58|17256.58|17256.58|17242.71|17242.71|0
1596544800000|2020-08-04 12:40:00|17247.66|17247.66|17249.46|17249.46|17250.75|17250.75|17247.5|17247.5|0
1596545100000|2020-08-04 12:45:00|17249.6|17249.6|17248.66|17248.66|17251.45|17251.45|17246.67|17246.67|0
1596545400000|2020-08-04 12:50:00|17248.73|17248.73|17231.04|17231.04|17250.05|17250.05|17228.75|17228.75|0
1596545700000|2020-08-04 12:55:00|17231.11|17231.11|17234.49|17234.49|17234.99|17234.99|17229.87|17229.87|0
1596546000000|2020-08-04 13:00:00|17234.36|17234.36|17234.75|17234.75|17235.25|17235.25|17229.99|17229.99|0
1596546300000|2020-08-04 13:05:00|17234.8|17234.8|17222.37|17222.37|17235.02|17235.02|17222.37|17222.37|0
1596546600000|2020-08-04 13:10:00|17222.31|17222.31|17213.88|17213.88|17222.44|17222.44|17213.88|17213.88|0
1596546900000|2020-08-04 13:15:00|17213.92|17213.92|17206.99|17206.99|17214.27|17214.27|17206.69|17206.69|0
1596547200000|2020-08-04 13:20:00|17206.96|17206.96|17205.54|17205.54|17207.02|17207.02|17203.8|17203.8|0
1596547500000|2020-08-04 13:25:00|17205.49|17205.49|17214.62|17214.62|17214.69|17214.69|17204.21|17204.21|0
1596547800000|2020-08-04 13:30:00|17214.56|17214.56|17235.72|17235.72|17236.26|17236.26|17214.56|17214.56|0
1596548100000|2020-08-04 13:35:00|17235.73|17235.73|17226.12|17226.12|17235.73|17235.73|17223.11|17223.11|0
1596548400000|2020-08-04 13:40:00|17226.08|17226.08|17231.94|17231.94|17231.94|17231.94|17224.56|17224.56|0
1596548700000|2020-08-04 13:45:00|17232.03|17232.03|17248.22|17248.22|17248.31|17248.31|17232.03|17232.03|0
1596549000000|2020-08-04 13:50:00|17248.25|17248.25|17250.25|17250.25|17258.35|17258.35|17248.17|17248.17|0
1596549300000|2020-08-04 13:55:00|17250.3|17250.3|17247.95|17247.95|17256.83|17256.83|17247.88|17247.88|0
1596549600000|2020-08-04 14:00:00|17248.63|17248.63|17251.47|17251.47|17255.95|17255.95|17246.87|17246.87|0
1596549900000|2020-08-04 14:05:00|17251.43|17251.43|17264.7|17264.7|17264.7|17264.7|17250.92|17250.92|0
1596550200000|2020-08-04 14:10:00|17264.73|17264.73|17267.39|17267.39|17270.91|17270.91|17262.91|17262.91|0
1596550500000|2020-08-04 14:15:00|17266.97|17266.97|17269.21|17269.21|17270.69|17270.69|17265.62|17265.62|0
1596550800000|2020-08-04 14:20:00|17269.05|17269.05|17267.68|17267.68|17271.14|17271.14|17267.23|17267.23|0
1596551100000|2020-08-04 14:25:00|17267.74|17267.74|17265.42|17265.42|17270.84|17270.84|17264.76|17264.76|0
1596551400000|2020-08-04 14:30:00|17265.43|17265.43|17254.81|17254.81|17266.54|17266.54|17254.81|17254.81|0
1596551700000|2020-08-04 14:35:00|17254.74|17254.74|17263.12|17263.12|17263.98|17263.98|17253.95|17253.95|0
1596552000000|2020-08-04 14:40:00|17263|17263|17276.51|17276.51|17277.03|17277.03|17262.37|17262.37|0
1596552300000|2020-08-04 14:45:00|17276.54|17276.54|17285.14|17285.14|17285.14|17285.14|17275.47|17275.47|0
1596552600000|2020-08-04 14:50:00|17285.21|17285.21|17300.59|17300.59|17302.18|17302.18|17285.21|17285.21|0
1596552900000|2020-08-04 14:55:00|17300.6|17300.6|17303.15|17303.15|17304.34|17304.34|17297.65|17297.65|0
1596553200000|2020-08-04 15:00:00|17303.23|17303.23|17309.8|17309.8|17309.87|17309.87|17300.83|17300.83|0
1596553500000|2020-08-04 15:05:00|17309.82|17309.82|17300.67|17300.67|17309.9|17309.9|17299.15|17299.15|0
1596553800000|2020-08-04 15:10:00|17300.82|17300.82|17302.06|17302.06|17306.51|17306.51|17300.75|17300.75|0
1596554100000|2020-08-04 15:15:00|17301.95|17301.95|17299.86|17299.86|17303.16|17303.16|17296.7|17296.7|0
1596554400000|2020-08-04 15:20:00|17299.94|17299.94|17286.89|17286.89|17300.86|17300.86|17286.71|17286.71|0
1596554700000|2020-08-04 15:25:00|17286.84|17286.84|17283.29|17283.29|17287.73|17287.73|17274.98|17274.98|0
1596611700000|2020-08-05 07:15:00|17399.94|17399.94|17424.99|17424.99|17425.14|17425.14|17399.8|17399.8|0
1596612000000|2020-08-05 07:20:00|17424.96|17424.96|17440.17|17440.17|17442.03|17442.03|17423.39|17423.39|0
1596612300000|2020-08-05 07:25:00|17440.73|17440.73|17435.49|17435.49|17442.85|17442.85|17432.69|17432.69|0
1596612600000|2020-08-05 07:30:00|17435.44|17435.44|17466.62|17466.62|17466.62|17466.62|17434.94|17434.94|0
1596612900000|2020-08-05 07:35:00|17466.51|17466.51|17482.82|17482.82|17483.04|17483.04|17466.51|17466.51|0
1596613200000|2020-08-05 07:40:00|17483.15|17483.15|17477.78|17477.78|17486.94|17486.94|17476.13|17476.13|0
1596613500000|2020-08-05 07:45:00|17477.97|17477.97|17475.99|17475.99|17482.86|17482.86|17471.47|17471.47|0
1596613800000|2020-08-05 07:50:00|17477.08|17477.08|17490.75|17490.75|17492.82|17492.82|17477.03|17477.03|0
1596614100000|2020-08-05 07:55:00|17490.87|17490.87|17486.53|17486.53|17491.21|17491.21|17484.2|17484.2|0
1596614400000|2020-08-05 08:00:00|17486.34|17486.34|17478|17478|17487.3|17487.3|17475.79|17475.79|0
1596614700000|2020-08-05 08:05:00|17477.97|17477.97|17477.6|17477.6|17480.58|17480.58|17474.28|17474.28|0
1596615000000|2020-08-05 08:10:00|17477.65|17477.65|17484.57|17484.57|17487.82|17487.82|17477.65|17477.65|0
1596615300000|2020-08-05 08:15:00|17484.48|17484.48|17474.84|17474.84|17485.51|17485.51|17474.37|17474.37|0
1596615600000|2020-08-05 08:20:00|17474.79|17474.79|17460.63|17460.63|17476.66|17476.66|17460.63|17460.63|0
1596615900000|2020-08-05 08:25:00|17459.5|17459.5|17458.94|17458.94|17460.11|17460.11|17456.73|17456.73|0
1596616200000|2020-08-05 08:30:00|17458.79|17458.79|17449.02|17449.02|17458.79|17458.79|17446.72|17446.72|0
1596616500000|2020-08-05 08:35:00|17448.97|17448.97|17452.31|17452.31|17452.31|17452.31|17446.4|17446.4|0
1596616800000|2020-08-05 08:40:00|17452.66|17452.66|17468.7|17468.7|17468.7|17468.7|17452.66|17452.66|0
1596617100000|2020-08-05 08:45:00|17468.76|17468.76|17503.49|17503.49|17503.7|17503.7|17468.76|17468.76|0
1596617400000|2020-08-05 08:50:00|17503.47|17503.47|17502.19|17502.19|17504.92|17504.92|17501.6|17501.6|0
1596617700000|2020-08-05 08:55:00|17501.82|17501.82|17501.45|17501.45|17502.15|17502.15|17498.37|17498.37|0
1596618000000|2020-08-05 09:00:00|17501.13|17501.13|17498.07|17498.07|17501.13|17501.13|17496.3|17496.3|0
1596618300000|2020-08-05 09:05:00|17498.17|17498.17|17496.06|17496.06|17499.84|17499.84|17495.45|17495.45|0
1596618600000|2020-08-05 09:10:00|17496.46|17496.46|17492.9|17492.9|17496.66|17496.66|17490.21|17490.21|0
1596618900000|2020-08-05 09:15:00|17492.83|17492.83|17493.96|17493.96|17498.61|17498.61|17492.81|17492.81|0
1596619200000|2020-08-05 09:20:00|17494.3|17494.3|17498.14|17498.14|17500.27|17500.27|17494.29|17494.29|0
1596619500000|2020-08-05 09:25:00|17498.23|17498.23|17512.1|17512.1|17512.1|17512.1|17498.21|17498.21|0
1596619800000|2020-08-05 09:30:00|17512.18|17512.18|17501.39|17501.39|17513.46|17513.46|17501.07|17501.07|0
1596620100000|2020-08-05 09:35:00|17501.53|17501.53|17502.32|17502.32|17506.1|17506.1|17501.36|17501.36|0
1596620400000|2020-08-05 09:40:00|17502.29|17502.29|17505.11|17505.11|17507.41|17507.41|17501.88|17501.88|0
1596620700000|2020-08-05 09:45:00|17505.07|17505.07|17505.7|17505.7|17506.01|17506.01|17503.14|17503.14|0
1596621000000|2020-08-05 09:50:00|17505.8|17505.8|17501.15|17501.15|17507.91|17507.91|17501.01|17501.01|0
1596621300000|2020-08-05 09:55:00|17501.11|17501.11|17507|17507|17507|17507|17499.56|17499.56|0
1596621600000|2020-08-05 10:00:00|17507.01|17507.01|17511.12|17511.12|17513.26|17513.26|17507.01|17507.01|0
1596621900000|2020-08-05 10:05:00|17511.19|17511.19|17492.27|17492.27|17511.79|17511.79|17492.1|17492.1|0
1596622200000|2020-08-05 10:10:00|17492.35|17492.35|17490.75|17490.75|17495.26|17495.26|17487.45|17487.45|0
1596622500000|2020-08-05 10:15:00|17490.78|17490.78|17503.05|17503.05|17503.86|17503.86|17490.44|17490.44|0
1596622800000|2020-08-05 10:20:00|17503.12|17503.12|17500.4|17500.4|17503.79|17503.79|17500.4|17500.4|0
1596623100000|2020-08-05 10:25:00|17500.31|17500.31|17491.45|17491.45|17500.31|17500.31|17491.45|17491.45|0
1596623400000|2020-08-05 10:30:00|17491.52|17491.52|17491.95|17491.95|17493.23|17493.23|17490.36|17490.36|0
1596623700000|2020-08-05 10:35:00|17491.92|17491.92|17488.21|17488.21|17492.11|17492.11|17486.09|17486.09|0
1596624000000|2020-08-05 10:40:00|17488.15|17488.15|17487.76|17487.76|17494.46|17494.46|17487.74|17487.74|0
1596624300000|2020-08-05 10:45:00|17487.74|17487.74|17475.35|17475.35|17487.74|17487.74|17475.16|17475.16|0
1596624600000|2020-08-05 10:50:00|17475.29|17475.29|17467.28|17467.28|17475.6|17475.6|17465.28|17465.28|0
1596624900000|2020-08-05 10:55:00|17467.08|17467.08|17477.35|17477.35|17477.35|17477.35|17467|17467|0
1596625200000|2020-08-05 11:00:00|17477.89|17477.89|17469.95|17469.95|17479.5|17479.5|17467.89|17467.89|0
1596625500000|2020-08-05 11:05:00|17469.88|17469.88|17469.53|17469.53|17470.91|17470.91|17467.71|17467.71|0
1596625800000|2020-08-05 11:10:00|17469.51|17469.51|17462.09|17462.09|17470.86|17470.86|17459.84|17459.84|0
1596626100000|2020-08-05 11:15:00|17462.03|17462.03|17468.53|17468.53|17468.53|17468.53|17461.5|17461.5|0
1596626400000|2020-08-05 11:20:00|17468.6|17468.6|17467.53|17467.53|17473.56|17473.56|17467.12|17467.12|0
1596626700000|2020-08-05 11:25:00|17467.56|17467.56|17464.09|17464.09|17469.22|17469.22|17462.81|17462.81|0
1596627000000|2020-08-05 11:30:00|17464.16|17464.16|17471.04|17471.04|17471.04|17471.04|17464.16|17464.16|0
1596627300000|2020-08-05 11:35:00|17471.09|17471.09|17478.79|17478.79|17479.96|17479.96|17471.09|17471.09|0
1596627600000|2020-08-05 11:40:00|17478.7|17478.7|17480.59|17480.59|17481.16|17481.16|17477.13|17477.13|0
1596627900000|2020-08-05 11:45:00|17480.54|17480.54|17478.75|17478.75|17483.32|17483.32|17477.05|17477.05|0
1596628200000|2020-08-05 11:50:00|17478.82|17478.82|17483.8|17483.8|17484.34|17484.34|17477.42|17477.42|0
1596628500000|2020-08-05 11:55:00|17483.78|17483.78|17485.98|17485.98|17486.24|17486.24|17482.43|17482.43|0
1596628800000|2020-08-05 12:00:00|17486.04|17486.04|17483.1|17483.1|17489.02|17489.02|17482.1|17482.1|0
1596629100000|2020-08-05 12:05:00|17483.06|17483.06|17492.06|17492.06|17492.15|17492.15|17482.8|17482.8|0
1596629400000|2020-08-05 12:10:00|17492.14|17492.14|17499.61|17499.61|17499.7|17499.7|17492.07|17492.07|0
1596629700000|2020-08-05 12:15:00|17499.72|17499.72|17488.11|17488.11|17500.51|17500.51|17485.79|17485.79|0
1596630000000|2020-08-05 12:20:00|17487.82|17487.82|17487.67|17487.67|17489.3|17489.3|17485.32|17485.32|0
1596630300000|2020-08-05 12:25:00|17487.7|17487.7|17488.88|17488.88|17489.37|17489.37|17484.94|17484.94|0
1596630600000|2020-08-05 12:30:00|17488.98|17488.98|17486.48|17486.48|17492.64|17492.64|17485.62|17485.62|0
1596630900000|2020-08-05 12:35:00|17486.42|17486.42|17493.27|17493.27|17493.38|17493.38|17485.86|17485.86|0
1596631200000|2020-08-05 12:40:00|17493.31|17493.31|17498.8|17498.8|17498.8|17498.8|17493.23|17493.23|0
1596631500000|2020-08-05 12:45:00|17498.69|17498.69|17496.04|17496.04|17499.52|17499.52|17493.53|17493.53|0
1596631800000|2020-08-05 12:50:00|17495.84|17495.84|17494.28|17494.28|17496.27|17496.27|17492.33|17492.33|0
1596632100000|2020-08-05 12:55:00|17494.33|17494.33|17495.86|17495.86|17497.68|17497.68|17494.33|17494.33|0
1596632400000|2020-08-05 13:00:00|17495.89|17495.89|17497.42|17497.42|17498.59|17498.59|17493.06|17493.06|0
1596632700000|2020-08-05 13:05:00|17497.38|17497.38|17499.96|17499.96|17500.54|17500.54|17496.93|17496.93|0
1596633000000|2020-08-05 13:10:00|17499.94|17499.94|17504.51|17504.51|17505.87|17505.87|17499.72|17499.72|0
1596633300000|2020-08-05 13:15:00|17504.62|17504.62|17503.41|17503.41|17507.64|17507.64|17503.25|17503.25|0
1596633600000|2020-08-05 13:20:00|17503.12|17503.12|17504.88|17504.88|17506.38|17506.38|17502.76|17502.76|0
1596633900000|2020-08-05 13:25:00|17504.9|17504.9|17502.67|17502.67|17505.14|17505.14|17502.45|17502.45|0
1596634200000|2020-08-05 13:30:00|17502.76|17502.76|17506.69|17506.69|17507.13|17507.13|17500.37|17500.37|0
1596634500000|2020-08-05 13:35:00|17506.79|17506.79|17504.59|17504.59|17508.82|17508.82|17503.07|17503.07|0
1596634800000|2020-08-05 13:40:00|17504.66|17504.66|17508.01|17508.01|17509.07|17509.07|17501.38|17501.38|0
1596635100000|2020-08-05 13:45:00|17507.86|17507.86|17502.96|17502.96|17511.31|17511.31|17502.86|17502.86|0
1596635400000|2020-08-05 13:50:00|17502.99|17502.99|17510.94|17510.94|17510.96|17510.96|17501.39|17501.39|0
1596635700000|2020-08-05 13:55:00|17511.1|17511.1|17519.83|17519.83|17520.43|17520.43|17511.06|17511.06|0
1596636000000|2020-08-05 14:00:00|17520.54|17520.54|17541.39|17541.39|17541.43|17541.43|17520.54|17520.54|0
1596636300000|2020-08-05 14:05:00|17541.54|17541.54|17541.67|17541.67|17545.78|17545.78|17541.48|17541.48|0
1596636600000|2020-08-05 14:10:00|17541.77|17541.77|17539.72|17539.72|17542.19|17542.19|17539.31|17539.31|0
1596636900000|2020-08-05 14:15:00|17539.61|17539.61|17539.51|17539.51|17540.68|17540.68|17537.2|17537.2|0
1596637200000|2020-08-05 14:20:00|17539.58|17539.58|17544.08|17544.08|17544.25|17544.25|17539.11|17539.11|0
1596637500000|2020-08-05 14:25:00|17543.99|17543.99|17539.4|17539.4|17545.29|17545.29|17539.27|17539.27|0
1596637800000|2020-08-05 14:30:00|17539.37|17539.37|17539.95|17539.95|17540.03|17540.03|17535.64|17535.64|0
1596638100000|2020-08-05 14:35:00|17539.98|17539.98|17536.32|17536.32|17544.45|17544.45|17536.15|17536.15|0
1596638400000|2020-08-05 14:40:00|17536.19|17536.19|17540.34|17540.34|17540.34|17540.34|17533.73|17533.73|0
1596638700000|2020-08-05 14:45:00|17540.37|17540.37|17552.05|17552.05|17552.49|17552.49|17540.37|17540.37|0
1596639000000|2020-08-05 14:50:00|17551.96|17551.96|17552.87|17552.87|17553.4|17553.4|17550.43|17550.43|0
1596639300000|2020-08-05 14:55:00|17552.9|17552.9|17553.31|17553.31|17553.86|17553.86|17551.07|17551.07|0
1596639600000|2020-08-05 15:00:00|17553.16|17553.16|17571.97|17571.97|17572.28|17572.28|17553.1|17553.1|0
1596639900000|2020-08-05 15:05:00|17571.43|17571.43|17575.68|17575.68|17577.51|17577.51|17570.8|17570.8|0
1596640200000|2020-08-05 15:10:00|17575.67|17575.67|17597.65|17597.65|17597.69|17597.69|17575.31|17575.31|0
1596640500000|2020-08-05 15:15:00|17597.68|17597.68|17602.28|17602.28|17602.96|17602.96|17597.28|17597.28|0
1596640800000|2020-08-05 15:20:00|17602.3|17602.3|17601.04|17601.04|17607.03|17607.03|17600.45|17600.45|0
1596641100000|2020-08-05 15:25:00|17601.17|17601.17|17606.83|17606.83|17606.83|17606.83|17600.78|17600.78|0
1596698100000|2020-08-06 07:15:00|17512.85|17512.85|17547.69|17547.69|17547.69|17547.69|17512.25|17512.25|0
1596698400000|2020-08-06 07:20:00|17547.54|17547.54|17534.65|17534.65|17554.03|17554.03|17533.43|17533.43|0
1596698700000|2020-08-06 07:25:00|17534.7|17534.7|17536.42|17536.42|17539.53|17539.53|17532.7|17532.7|0
1596699000000|2020-08-06 07:30:00|17536.53|17536.53|17566.68|17566.68|17569.11|17569.11|17534.14|17534.14|0
1596699300000|2020-08-06 07:35:00|17566.71|17566.71|17570.49|17570.49|17571.68|17571.68|17554.31|17554.31|0
1596699600000|2020-08-06 07:40:00|17570.22|17570.22|17564.53|17564.53|17571.71|17571.71|17564.53|17564.53|0
1596699900000|2020-08-06 07:45:00|17564.34|17564.34|17563.93|17563.93|17574.89|17574.89|17562.82|17562.82|0
1596700200000|2020-08-06 07:50:00|17563.85|17563.85|17542.84|17542.84|17564.18|17564.18|17541.33|17541.33|0
1596700500000|2020-08-06 07:55:00|17542.96|17542.96|17525.97|17525.97|17545.56|17545.56|17525.72|17525.72|0
1596700800000|2020-08-06 08:00:00|17524.25|17524.25|17497.79|17497.79|17524.79|17524.79|17497.79|17497.79|0
1596701100000|2020-08-06 08:05:00|17497.93|17497.93|17497.37|17497.37|17502.75|17502.75|17496.62|17496.62|0
1596701400000|2020-08-06 08:10:00|17497.51|17497.51|17496.77|17496.77|17498.74|17498.74|17488.46|17488.46|0
1596701700000|2020-08-06 08:15:00|17496.74|17496.74|17499.43|17499.43|17499.52|17499.52|17488.24|17488.24|0
1596702000000|2020-08-06 08:20:00|17499.53|17499.53|17507.03|17507.03|17507.48|17507.48|17496.09|17496.09|0
1596702300000|2020-08-06 08:25:00|17507.18|17507.18|17510.87|17510.87|17511.64|17511.64|17506.93|17506.93|0
1596702600000|2020-08-06 08:30:00|17510.9|17510.9|17504.78|17504.78|17516.22|17516.22|17504.78|17504.78|0
1596702900000|2020-08-06 08:35:00|17504.67|17504.67|17509.22|17509.22|17509.64|17509.64|17496.07|17496.07|0
1596703200000|2020-08-06 08:40:00|17509.35|17509.35|17532.27|17532.27|17532.27|17532.27|17508.59|17508.59|0
1596703500000|2020-08-06 08:45:00|17532.44|17532.44|17547.01|17547.01|17569.88|17569.88|17532.4|17532.4|0
1596703800000|2020-08-06 08:50:00|17547.04|17547.04|17545.04|17545.04|17555.68|17555.68|17542.85|17542.85|0
1596704100000|2020-08-06 08:55:00|17545.09|17545.09|17549.54|17549.54|17551.21|17551.21|17544.82|17544.82|0
1596704400000|2020-08-06 09:00:00|17549.61|17549.61|17540.84|17540.84|17549.61|17549.61|17540.68|17540.68|0
1596704700000|2020-08-06 09:05:00|17540.76|17540.76|17542.54|17542.54|17542.54|17542.54|17535.36|17535.36|0
1596705000000|2020-08-06 09:10:00|17542.6|17542.6|17539.58|17539.58|17543.49|17543.49|17539.54|17539.54|0
1596705300000|2020-08-06 09:15:00|17539.45|17539.45|17531.48|17531.48|17539.99|17539.99|17529.78|17529.78|0
1596705600000|2020-08-06 09:20:00|17531.63|17531.63|17538.45|17538.45|17538.53|17538.53|17531.63|17531.63|0
1596705900000|2020-08-06 09:25:00|17538.62|17538.62|17530.51|17530.51|17540.93|17540.93|17529.27|17529.27|0
1596706200000|2020-08-06 09:30:00|17530.48|17530.48|17531.5|17531.5|17532.18|17532.18|17528.84|17528.84|0
1596706500000|2020-08-06 09:35:00|17531.58|17531.58|17539.94|17539.94|17540.25|17540.25|17531.44|17531.44|0
1596706800000|2020-08-06 09:40:00|17539.93|17539.93|17539.93|17539.93|17544.23|17544.23|17539.25|17539.25|0
1596707100000|2020-08-06 09:45:00|17540.02|17540.02|17539.56|17539.56|17546.17|17546.17|17539.56|17539.56|0
1596707400000|2020-08-06 09:50:00|17539.62|17539.62|17535.33|17535.33|17539.62|17539.62|17535.13|17535.13|0
1596707700000|2020-08-06 09:55:00|17535.44|17535.44|17534.82|17534.82|17537.05|17537.05|17531.53|17531.53|0
1596708000000|2020-08-06 10:00:00|17534.74|17534.74|17532.35|17532.35|17534.74|17534.74|17531.07|17531.07|0
1596708300000|2020-08-06 10:05:00|17532.5|17532.5|17527.81|17527.81|17532.97|17532.97|17526.36|17526.36|0
1596708600000|2020-08-06 10:10:00|17527.67|17527.67|17505.86|17505.86|17527.78|17527.78|17505.66|17505.66|0
1596708900000|2020-08-06 10:15:00|17505.75|17505.75|17507.22|17507.22|17507.74|17507.74|17505.35|17505.35|0
1596709200000|2020-08-06 10:20:00|17507.29|17507.29|17505.13|17505.13|17515.48|17515.48|17505.05|17505.05|0
1596709500000|2020-08-06 10:25:00|17505.19|17505.19|17481.72|17481.72|17505.19|17505.19|17481.72|17481.72|0
1596709800000|2020-08-06 10:30:00|17481.77|17481.77|17464.32|17464.32|17481.86|17481.86|17464.16|17464.16|0
1596710100000|2020-08-06 10:35:00|17464.29|17464.29|17458.58|17458.58|17464.29|17464.29|17455.17|17455.17|0
1596710400000|2020-08-06 10:40:00|17458.5|17458.5|17452.01|17452.01|17458.5|17458.5|17451.06|17451.06|0
1596710700000|2020-08-06 10:45:00|17451.88|17451.88|17446.14|17446.14|17452.31|17452.31|17445.12|17445.12|0
1596711000000|2020-08-06 10:50:00|17446.19|17446.19|17416.47|17416.47|17446.39|17446.39|17416.47|17416.47|0
1596711300000|2020-08-06 10:55:00|17416.29|17416.29|17406.18|17406.18|17416.36|17416.36|17404.07|17404.07|0
1596711600000|2020-08-06 11:00:00|17406.24|17406.24|17373.82|17373.82|17406.37|17406.37|17358.67|17358.67|0
1596711900000|2020-08-06 11:05:00|17373.93|17373.93|17377.78|17377.78|17378.07|17378.07|17372.58|17372.58|0
1596712200000|2020-08-06 11:10:00|17377.75|17377.75|17378.74|17378.74|17380.04|17380.04|17376.21|17376.21|0
1596712500000|2020-08-06 11:15:00|17378.69|17378.69|17388.87|17388.87|17388.87|17388.87|17374.8|17374.8|0
1596712800000|2020-08-06 11:20:00|17388.72|17388.72|17389.45|17389.45|17390.8|17390.8|17386.74|17386.74|0
1596713100000|2020-08-06 11:25:00|17389.15|17389.15|17391.41|17391.41|17391.41|17391.41|17383.16|17383.16|0
1596713400000|2020-08-06 11:30:00|17391.49|17391.49|17404.54|17404.54|17404.86|17404.86|17390.8|17390.8|0
1596713700000|2020-08-06 11:35:00|17404.61|17404.61|17413.3|17413.3|17413.44|17413.44|17404.61|17404.61|0
1596714000000|2020-08-06 11:40:00|17413.5|17413.5|17408.61|17408.61|17413.64|17413.64|17408.61|17408.61|0
1596714300000|2020-08-06 11:45:00|17408.78|17408.78|17398.65|17398.65|17409.14|17409.14|17398.53|17398.53|0
1596714600000|2020-08-06 11:50:00|17398.51|17398.51|17401.92|17401.92|17402.59|17402.59|17391.55|17391.55|0
1596714900000|2020-08-06 11:55:00|17402.03|17402.03|17404.59|17404.59|17405.46|17405.46|17400.92|17400.92|0
1596715200000|2020-08-06 12:00:00|17404.47|17404.47|17403.83|17403.83|17404.47|17404.47|17398.63|17398.63|0
1596715500000|2020-08-06 12:05:00|17403.72|17403.72|17412.22|17412.22|17412.29|17412.29|17402.18|17402.18|0
1596715800000|2020-08-06 12:10:00|17412.15|17412.15|17420.07|17420.07|17420.07|17420.07|17411.85|17411.85|0
1596716100000|2020-08-06 12:15:00|17420.15|17420.15|17422.91|17422.91|17424.25|17424.25|17419.8|17419.8|0
1596716400000|2020-08-06 12:20:00|17422.99|17422.99|17419.35|17419.35|17425.21|17425.21|17419.25|17419.25|0
1596716700000|2020-08-06 12:25:00|17419.17|17419.17|17423.57|17423.57|17423.86|17423.86|17416.7|17416.7|0
1596717000000|2020-08-06 12:30:00|17424.32|17424.32|17437.46|17437.46|17437.46|17437.46|17424.32|17424.32|0
1596717300000|2020-08-06 12:35:00|17437.56|17437.56|17445.29|17445.29|17447.92|17447.92|17437.56|17437.56|0
1596717600000|2020-08-06 12:40:00|17445.82|17445.82|17450.04|17450.04|17451.63|17451.63|17445.63|17445.63|0
1596717900000|2020-08-06 12:45:00|17450.06|17450.06|17454.42|17454.42|17455.22|17455.22|17449.42|17449.42|0
1596718200000|2020-08-06 12:50:00|17454.31|17454.31|17471.61|17471.61|17473.33|17473.33|17454.26|17454.26|0
1596718500000|2020-08-06 12:55:00|17471.68|17471.68|17466.55|17466.55|17471.68|17471.68|17465.05|17465.05|0
1596718800000|2020-08-06 13:00:00|17466.62|17466.62|17461.49|17461.49|17467.91|17467.91|17461.1|17461.1|0
1596719100000|2020-08-06 13:05:00|17461.58|17461.58|17460.24|17460.24|17463.39|17463.39|17459.93|17459.93|0
1596719400000|2020-08-06 13:10:00|17460.47|17460.47|17460.29|17460.29|17460.77|17460.77|17455.66|17455.66|0
1596719700000|2020-08-06 13:15:00|17460.21|17460.21|17453.37|17453.37|17460.24|17460.24|17452.93|17452.93|0
1596720000000|2020-08-06 13:20:00|17453.43|17453.43|17445.29|17445.29|17453.79|17453.79|17444.96|17444.96|0
1596720300000|2020-08-06 13:25:00|17445.32|17445.32|17439.57|17439.57|17445.32|17445.32|17437.76|17437.76|0
1596720600000|2020-08-06 13:30:00|17439.51|17439.51|17447.66|17447.66|17448.79|17448.79|17437.58|17437.58|0
1596720900000|2020-08-06 13:35:00|17447.6|17447.6|17435.82|17435.82|17447.6|17447.6|17435.82|17435.82|0
1596721200000|2020-08-06 13:40:00|17435.68|17435.68|17434.24|17434.24|17437.33|17437.33|17431.73|17431.73|0
1596721500000|2020-08-06 13:45:00|17434.3|17434.3|17446.62|17446.62|17446.75|17446.75|17432.65|17432.65|0
1596721800000|2020-08-06 13:50:00|17446.65|17446.65|17442.31|17442.31|17448.87|17448.87|17442.31|17442.31|0
1596722100000|2020-08-06 13:55:00|17442.2|17442.2|17453.08|17453.08|17453.08|17453.08|17440.71|17440.71|0
1596722400000|2020-08-06 14:00:00|17453.21|17453.21|17454.62|17454.62|17456.31|17456.31|17451.33|17451.33|0
1596722700000|2020-08-06 14:05:00|17454.42|17454.42|17447.97|17447.97|17454.73|17454.73|17446.13|17446.13|0
1596723000000|2020-08-06 14:10:00|17448|17448|17451.69|17451.69|17454.92|17454.92|17447.95|17447.95|0
1596723300000|2020-08-06 14:15:00|17451.76|17451.76|17460.16|17460.16|17462.69|17462.69|17451.76|17451.76|0
1596723600000|2020-08-06 14:20:00|17460.23|17460.23|17464.8|17464.8|17466.44|17466.44|17459.61|17459.61|0
1596723900000|2020-08-06 14:25:00|17464.78|17464.78|17477.21|17477.21|17478.06|17478.06|17463.79|17463.79|0
1596724200000|2020-08-06 14:30:00|17477.14|17477.14|17490.84|17490.84|17491.76|17491.76|17476.47|17476.47|0
1596724500000|2020-08-06 14:35:00|17490.76|17490.76|17479.21|17479.21|17493.34|17493.34|17478.99|17478.99|0
1596724800000|2020-08-06 14:40:00|17479.04|17479.04|17471.82|17471.82|17479.04|17479.04|17467.72|17467.72|0
1596725100000|2020-08-06 14:45:00|17471.78|17471.78|17475.55|17475.55|17476.47|17476.47|17470.94|17470.94|0
1596725400000|2020-08-06 14:50:00|17475.44|17475.44|17477.15|17477.15|17477.15|17477.15|17466.71|17466.71|0
1596725700000|2020-08-06 14:55:00|17477.21|17477.21|17485.87|17485.87|17486.11|17486.11|17477.21|17477.21|0
1596726000000|2020-08-06 15:00:00|17485.8|17485.8|17485.63|17485.63|17486.57|17486.57|17479.06|17479.06|0
1596726300000|2020-08-06 15:05:00|17485.73|17485.73|17486.07|17486.07|17488.31|17488.31|17484.54|17484.54|0
1596726600000|2020-08-06 15:10:00|17486.18|17486.18|17482.53|17482.53|17487.82|17487.82|17481.37|17481.37|0
1596726900000|2020-08-06 15:15:00|17482.61|17482.61|17491.26|17491.26|17491.3|17491.3|17482.29|17482.29|0
1596727200000|2020-08-06 15:20:00|17491.33|17491.33|17501.99|17501.99|17502.64|17502.64|17491.16|17491.16|0
1596727500000|2020-08-06 15:25:00|17501.95|17501.95|17501.02|17501.02|17502.23|17502.23|17497.1|17497.1|0
1596784500000|2020-08-07 07:15:00|17416.5|17416.5|17448.14|17448.14|17448.48|17448.48|17416.5|17416.5|0
1596784800000|2020-08-07 07:20:00|17448.19|17448.19|17463.03|17463.03|17463.08|17463.08|17441.42|17441.42|0
1596785100000|2020-08-07 07:25:00|17463.17|17463.17|17468.41|17468.41|17471.32|17471.32|17463.1|17463.1|0
1596785400000|2020-08-07 07:30:00|17468.38|17468.38|17458.57|17458.57|17469.54|17469.54|17455.15|17455.15|0
1596785700000|2020-08-07 07:35:00|17458.49|17458.49|17438.06|17438.06|17460.85|17460.85|17438.05|17438.05|0
1596786000000|2020-08-07 07:40:00|17437.93|17437.93|17442.07|17442.07|17446.36|17446.36|17435.18|17435.18|0
1596786300000|2020-08-07 07:45:00|17441.99|17441.99|17442.65|17442.65|17445.06|17445.06|17436.24|17436.24|0
1596786600000|2020-08-07 07:50:00|17442.76|17442.76|17438.04|17438.04|17448.49|17448.49|17435.36|17435.36|0
1596786900000|2020-08-07 07:55:00|17437.98|17437.98|17479.75|17479.75|17480.19|17480.19|17437.98|17437.98|0
1596787200000|2020-08-07 08:00:00|17479.8|17479.8|17477.27|17477.27|17488.46|17488.46|17476.83|17476.83|0
1596787500000|2020-08-07 08:05:00|17477.07|17477.07|17467.63|17467.63|17477.07|17477.07|17467.63|17467.63|0
1596787800000|2020-08-07 08:10:00|17467.41|17467.41|17469.85|17469.85|17471.25|17471.25|17462.87|17462.87|0
1596788100000|2020-08-07 08:15:00|17469.92|17469.92|17478.42|17478.42|17478.64|17478.64|17469.88|17469.88|0
1596788400000|2020-08-07 08:20:00|17479.05|17479.05|17474.57|17474.57|17479.27|17479.27|17473.46|17473.46|0
1596788700000|2020-08-07 08:25:00|17474.65|17474.65|17470.64|17470.64|17475.22|17475.22|17470.51|17470.51|0
1596789000000|2020-08-07 08:30:00|17470.69|17470.69|17460.89|17460.89|17471.51|17471.51|17460.89|17460.89|0
1596789300000|2020-08-07 08:35:00|17461.22|17461.22|17453.34|17453.34|17463.33|17463.33|17451.69|17451.69|0
1596789600000|2020-08-07 08:40:00|17453.43|17453.43|17455.92|17455.92|17459.31|17459.31|17451.14|17451.14|0
1596789900000|2020-08-07 08:45:00|17455.75|17455.75|17456.94|17456.94|17460.1|17460.1|17454.62|17454.62|0
1596790200000|2020-08-07 08:50:00|17456.9|17456.9|17448.25|17448.25|17458.94|17458.94|17447.21|17447.21|0
1596790500000|2020-08-07 08:55:00|17448.2|17448.2|17450.18|17450.18|17452.56|17452.56|17446.4|17446.4|0
1596790800000|2020-08-07 09:00:00|17450.13|17450.13|17442.33|17442.33|17450.52|17450.52|17442.27|17442.27|0
1596791100000|2020-08-07 09:05:00|17442.3|17442.3|17440.27|17440.27|17442.3|17442.3|17431.48|17431.48|0
1596791400000|2020-08-07 09:10:00|17440.24|17440.24|17428.9|17428.9|17440.64|17440.64|17428.68|17428.68|0
1596791700000|2020-08-07 09:15:00|17428.81|17428.81|17440.58|17440.58|17440.72|17440.72|17424.99|17424.99|0
1596792000000|2020-08-07 09:20:00|17440.65|17440.65|17446.93|17446.93|17447.65|17447.65|17440.31|17440.31|0
1596792300000|2020-08-07 09:25:00|17447.02|17447.02|17444.23|17444.23|17447.05|17447.05|17441.32|17441.32|0
1596792600000|2020-08-07 09:30:00|17444.09|17444.09|17459.62|17459.62|17460.19|17460.19|17442.83|17442.83|0
1596792900000|2020-08-07 09:35:00|17459.45|17459.45|17468.11|17468.11|17468.12|17468.12|17459.21|17459.21|0
1596793200000|2020-08-07 09:40:00|17468.14|17468.14|17473.16|17473.16|17473.16|17473.16|17467.94|17467.94|0
1596793500000|2020-08-07 09:45:00|17473.28|17473.28|17475.95|17475.95|17478.62|17478.62|17473.28|17473.28|0
1596793800000|2020-08-07 09:50:00|17475.9|17475.9|17478.38|17478.38|17478.8|17478.8|17472.24|17472.24|0
1596794100000|2020-08-07 09:55:00|17478.43|17478.43|17473.05|17473.05|17478.66|17478.66|17472.73|17472.73|0
1596794400000|2020-08-07 10:00:00|17472.99|17472.99|17471.39|17471.39|17474.16|17474.16|17470.39|17470.39|0
1596794700000|2020-08-07 10:05:00|17471.36|17471.36|17467.91|17467.91|17472.23|17472.23|17466.91|17466.91|0
1596795000000|2020-08-07 10:10:00|17467.83|17467.83|17468.16|17468.16|17468.84|17468.84|17467.26|17467.26|0
1596795300000|2020-08-07 10:15:00|17468.21|17468.21|17473.91|17473.91|17476.22|17476.22|17468.21|17468.21|0
1596795600000|2020-08-07 10:20:00|17473.8|17473.8|17489.18|17489.18|17489.18|17489.18|17473.36|17473.36|0
1596795900000|2020-08-07 10:25:00|17489.28|17489.28|17494.2|17494.2|17495.37|17495.37|17489|17489|0
1596796200000|2020-08-07 10:30:00|17494.16|17494.16|17496.45|17496.45|17497.14|17497.14|17494.12|17494.12|0
1596796500000|2020-08-07 10:35:00|17496.55|17496.55|17498.9|17498.9|17501.78|17501.78|17496.18|17496.18|0
1596796800000|2020-08-07 10:40:00|17499.07|17499.07|17506.33|17506.33|17506.94|17506.94|17498.96|17498.96|0
1596797100000|2020-08-07 10:45:00|17506.38|17506.38|17509.86|17509.86|17509.9|17509.9|17503.33|17503.33|0
1596797400000|2020-08-07 10:50:00|17509.69|17509.69|17508.16|17508.16|17511.62|17511.62|17506.29|17506.29|0
1596797700000|2020-08-07 10:55:00|17508.28|17508.28|17526|17526|17526.17|17526.17|17507.64|17507.64|0
1596798000000|2020-08-07 11:00:00|17526.24|17526.24|17512.89|17512.89|17526.93|17526.93|17512.89|17512.89|0
1596798300000|2020-08-07 11:05:00|17512.92|17512.92|17513.35|17513.35|17515.05|17515.05|17512.92|17512.92|0
1596798600000|2020-08-07 11:10:00|17513.33|17513.33|17523.65|17523.65|17524.67|17524.67|17513.33|17513.33|0
1596798900000|2020-08-07 11:15:00|17524.22|17524.22|17526.54|17526.54|17527.14|17527.14|17524.22|17524.22|0
1596799200000|2020-08-07 11:20:00|17526.53|17526.53|17530.33|17530.33|17534.83|17534.83|17526.5|17526.5|0
1596799500000|2020-08-07 11:25:00|17530.36|17530.36|17536.4|17536.4|17537.02|17537.02|17530.24|17530.24|0
1596799800000|2020-08-07 11:30:00|17536.74|17536.74|17545.16|17545.16|17545.16|17545.16|17536.74|17536.74|0
1596800100000|2020-08-07 11:35:00|17545.14|17545.14|17540.81|17540.81|17546.86|17546.86|17540.79|17540.79|0
1596800400000|2020-08-07 11:40:00|17540.77|17540.77|17546.43|17546.43|17546.73|17546.73|17540.05|17540.05|0
1596800700000|2020-08-07 11:45:00|17546.48|17546.48|17550.31|17550.31|17550.68|17550.68|17544.1|17544.1|0
1596801000000|2020-08-07 11:50:00|17550.27|17550.27|17554.56|17554.56|17554.7|17554.7|17550.05|17550.05|0
1596801300000|2020-08-07 11:55:00|17554.62|17554.62|17561.04|17561.04|17561.13|17561.13|17554.46|17554.46|0
1596801600000|2020-08-07 12:00:00|17560.43|17560.43|17568.7|17568.7|17568.92|17568.92|17560.38|17560.38|0
1596801900000|2020-08-07 12:05:00|17568.73|17568.73|17568|17568|17571.55|17571.55|17566.2|17566.2|0
1596802200000|2020-08-07 12:10:00|17567.92|17567.92|17571.66|17571.66|17572.41|17572.41|17566.9|17566.9|0
1596802500000|2020-08-07 12:15:00|17571.74|17571.74|17571.48|17571.48|17572.01|17572.01|17563.78|17563.78|0
1596802800000|2020-08-07 12:20:00|17571.54|17571.54|17573.66|17573.66|17574.51|17574.51|17571.15|17571.15|0
1596803100000|2020-08-07 12:25:00|17573.89|17573.89|17573.26|17573.26|17577.06|17577.06|17572.96|17572.96|0
1596803400000|2020-08-07 12:30:00|17573.07|17573.07|17616.91|17616.91|17619.13|17619.13|17573.02|17573.02|0
1596803700000|2020-08-07 12:35:00|17617.09|17617.09|17607.99|17607.99|17621.16|17621.16|17607.75|17607.75|0
1596804000000|2020-08-07 12:40:00|17607.94|17607.94|17600.71|17600.71|17609.07|17609.07|17600.29|17600.29|0
1596804300000|2020-08-07 12:45:00|17600.74|17600.74|17598.76|17598.76|17602.53|17602.53|17596.93|17596.93|0
1596804600000|2020-08-07 12:50:00|17598.6|17598.6|17593.71|17593.71|17598.6|17598.6|17591.95|17591.95|0
1596804900000|2020-08-07 12:55:00|17593.79|17593.79|17592.53|17592.53|17595.16|17595.16|17591.34|17591.34|0
1596805200000|2020-08-07 13:00:00|17592.59|17592.59|17587.55|17587.55|17594|17594|17587.33|17587.33|0
1596805500000|2020-08-07 13:05:00|17587.59|17587.59|17585.92|17585.92|17588.72|17588.72|17585.14|17585.14|0
1596805800000|2020-08-07 13:10:00|17585.96|17585.96|17581.33|17581.33|17587.35|17587.35|17580.77|17580.77|0
1596806100000|2020-08-07 13:15:00|17581.29|17581.29|17574.2|17574.2|17581.76|17581.76|17574.2|17574.2|0
1596806400000|2020-08-07 13:20:00|17574.23|17574.23|17575.28|17575.28|17575.28|17575.28|17571.54|17571.54|0
1596806700000|2020-08-07 13:25:00|17575.26|17575.26|17578.53|17578.53|17578.53|17578.53|17573.23|17573.23|0
1596807000000|2020-08-07 13:30:00|17578.54|17578.54|17594|17594|17594|17594|17577.25|17577.25|0
1596807300000|2020-08-07 13:35:00|17594.06|17594.06|17583.77|17583.77|17594.56|17594.56|17583.77|17583.77|0
1596807600000|2020-08-07 13:40:00|17583.65|17583.65|17582.22|17582.22|17584.41|17584.41|17580.77|17580.77|0
1596807900000|2020-08-07 13:45:00|17582.09|17582.09|17590.46|17590.46|17591.29|17591.29|17582.09|17582.09|0
1596808200000|2020-08-07 13:50:00|17590.39|17590.39|17590.04|17590.04|17590.65|17590.65|17587.63|17587.63|0
1596808500000|2020-08-07 13:55:00|17589.95|17589.95|17591.76|17591.76|17591.8|17591.8|17589.35|17589.35|0
1596808800000|2020-08-07 14:00:00|17591.88|17591.88|17587.6|17587.6|17594.45|17594.45|17587.6|17587.6|0
1596809100000|2020-08-07 14:05:00|17587.47|17587.47|17591.76|17591.76|17591.76|17591.76|17585.06|17585.06|0
1596809400000|2020-08-07 14:10:00|17591.69|17591.69|17608.71|17608.71|17608.71|17608.71|17590.98|17590.98|0
1596809700000|2020-08-07 14:15:00|17608.67|17608.67|17600.96|17600.96|17609.06|17609.06|17600.69|17600.69|0
1596810000000|2020-08-07 14:20:00|17600.93|17600.93|17596.41|17596.41|17601.01|17601.01|17594.18|17594.18|0
1596810300000|2020-08-07 14:25:00|17596.48|17596.48|17603.53|17603.53|17603.86|17603.86|17596.48|17596.48|0
1596810600000|2020-08-07 14:30:00|17603.56|17603.56|17613.11|17613.11|17613.23|17613.23|17603.18|17603.18|0
1596810900000|2020-08-07 14:35:00|17613.04|17613.04|17611.32|17611.32|17614.15|17614.15|17611.31|17611.31|0
1596811200000|2020-08-07 14:40:00|17611.37|17611.37|17615.51|17615.51|17615.78|17615.78|17609.06|17609.06|0
1596811500000|2020-08-07 14:45:00|17615.56|17615.56|17615.15|17615.15|17617.54|17617.54|17614.04|17614.04|0
1596811800000|2020-08-07 14:50:00|17615.1|17615.1|17613.29|17613.29|17618.69|17618.69|17613.16|17613.16|0
1596812100000|2020-08-07 14:55:00|17613.33|17613.33|17600.03|17600.03|17614.26|17614.26|17598.01|17598.01|0
1596812400000|2020-08-07 15:00:00|17599.94|17599.94|17604.88|17604.88|17606.54|17606.54|17599.53|17599.53|0
1596812700000|2020-08-07 15:05:00|17604.85|17604.85|17608.96|17608.96|17611.97|17611.97|17604.85|17604.85|0
1596813000000|2020-08-07 15:10:00|17608.88|17608.88|17610.98|17610.98|17611.21|17611.21|17607.46|17607.46|0
1596813300000|2020-08-07 15:15:00|17610.97|17610.97|17613.18|17613.18|17613.29|17613.29|17609.85|17609.85|0
1596813600000|2020-08-07 15:20:00|17613.23|17613.23|17615.97|17615.97|17616.95|17616.95|17612.41|17612.41|0
1596813900000|2020-08-07 15:25:00|17616.04|17616.04|17613.15|17613.15|17617.14|17617.14|17609.38|17609.38|0
1597043700000|2020-08-10 07:15:00|17752.32|17752.32|17764.49|17764.49|17767.85|17767.85|17735.75|17735.75|0
1597044000000|2020-08-10 07:20:00|17764.42|17764.42|17786.41|17786.41|17789.76|17789.76|17763.94|17763.94|0
1597044300000|2020-08-10 07:25:00|17786.35|17786.35|17765.94|17765.94|17788.84|17788.84|17761.69|17761.69|0
1597044600000|2020-08-10 07:30:00|17765.98|17765.98|17766.92|17766.92|17770.45|17770.45|17764.17|17764.17|0
1597044900000|2020-08-10 07:35:00|17766.64|17766.64|17763.07|17763.07|17769.6|17769.6|17760.39|17760.39|0
1597045200000|2020-08-10 07:40:00|17762.86|17762.86|17750.3|17750.3|17765.58|17765.58|17743.95|17743.95|0
1597045500000|2020-08-10 07:45:00|17750.53|17750.53|17763.69|17763.69|17763.76|17763.76|17750.47|17750.47|0
1597045800000|2020-08-10 07:50:00|17763.77|17763.77|17742.05|17742.05|17773.5|17773.5|17741.66|17741.66|0
1597046100000|2020-08-10 07:55:00|17741.92|17741.92|17745.6|17745.6|17746.22|17746.22|17736.79|17736.79|0
1597046400000|2020-08-10 08:00:00|17745.75|17745.75|17741.37|17741.37|17746.69|17746.69|17741.09|17741.09|0
1597046700000|2020-08-10 08:05:00|17741.3|17741.3|17704.43|17704.43|17741.3|17741.3|17702.36|17702.36|0
1597047000000|2020-08-10 08:10:00|17704.36|17704.36|17688.1|17688.1|17704.39|17704.39|17682.51|17682.51|0
1597047300000|2020-08-10 08:15:00|17688.16|17688.16|17708.73|17708.73|17709.74|17709.74|17688.16|17688.16|0
1597047600000|2020-08-10 08:20:00|17708.57|17708.57|17699.16|17699.16|17710.91|17710.91|17699|17699|0
1597047900000|2020-08-10 08:25:00|17699.09|17699.09|17699.42|17699.42|17700.33|17700.33|17693.6|17693.6|0
1597048200000|2020-08-10 08:30:00|17699.33|17699.33|17709.01|17709.01|17709.26|17709.26|17697.22|17697.22|0
1597048500000|2020-08-10 08:35:00|17708.95|17708.95|17708.57|17708.57|17709.65|17709.65|17707.15|17707.15|0
1597048800000|2020-08-10 08:40:00|17708.49|17708.49|17688.78|17688.78|17710.03|17710.03|17685.8|17685.8|0
1597049100000|2020-08-10 08:45:00|17688.64|17688.64|17698.53|17698.53|17700.43|17700.43|17687.79|17687.79|0
1597049400000|2020-08-10 08:50:00|17698.62|17698.62|17711.71|17711.71|17712.53|17712.53|17697.84|17697.84|0
1597049700000|2020-08-10 08:55:00|17711.79|17711.79|17708.89|17708.89|17712.86|17712.86|17708.89|17708.89|0
1597050000000|2020-08-10 09:00:00|17708.74|17708.74|17709.9|17709.9|17710.87|17710.87|17705.95|17705.95|0
1597050300000|2020-08-10 09:05:00|17709.99|17709.99|17722.23|17722.23|17722.23|17722.23|17709.62|17709.62|0
1597050600000|2020-08-10 09:10:00|17722.45|17722.45|17727.97|17727.97|17729.63|17729.63|17722.45|17722.45|0
1597050900000|2020-08-10 09:15:00|17727.96|17727.96|17718.4|17718.4|17729.78|17729.78|17718.13|17718.13|0
1597051200000|2020-08-10 09:20:00|17718.3|17718.3|17719.26|17719.26|17722.59|17722.59|17716.92|17716.92|0
1597051500000|2020-08-10 09:25:00|17719.01|17719.01|17719.5|17719.5|17725.04|17725.04|17718.65|17718.65|0
1597051800000|2020-08-10 09:30:00|17719.55|17719.55|17711.83|17711.83|17719.84|17719.84|17711.72|17711.72|0
1597052100000|2020-08-10 09:35:00|17711.86|17711.86|17687.68|17687.68|17711.86|17711.86|17687.33|17687.33|0
1597052400000|2020-08-10 09:40:00|17687.55|17687.55|17692.81|17692.81|17693.09|17693.09|17687.55|17687.55|0
1597052700000|2020-08-10 09:45:00|17692.75|17692.75|17703.79|17703.79|17703.79|17703.79|17690.63|17690.63|0
1597053000000|2020-08-10 09:50:00|17703.82|17703.82|17712.31|17712.31|17712.56|17712.56|17703.82|17703.82|0
1597053300000|2020-08-10 09:55:00|17712.25|17712.25|17711.94|17711.94|17713.94|17713.94|17710.76|17710.76|0
1597053600000|2020-08-10 10:00:00|17711.91|17711.91|17711.01|17711.01|17711.91|17711.91|17707.44|17707.44|0
1597053900000|2020-08-10 10:05:00|17711.14|17711.14|17714.53|17714.53|17714.76|17714.76|17708.54|17708.54|0
1597054200000|2020-08-10 10:10:00|17714.66|17714.66|17724.73|17724.73|17724.9|17724.9|17714.63|17714.63|0
1597054500000|2020-08-10 10:15:00|17724.68|17724.68|17715.86|17715.86|17724.68|17724.68|17714.44|17714.44|0
1597054800000|2020-08-10 10:20:00|17715.99|17715.99|17719.48|17719.48|17719.57|17719.57|17715.79|17715.79|0
1597055100000|2020-08-10 10:25:00|17719.34|17719.34|17727.09|17727.09|17727.25|17727.25|17718.81|17718.81|0
1597055400000|2020-08-10 10:30:00|17726.98|17726.98|17738.85|17738.85|17740|17740|17726.73|17726.73|0
1597055700000|2020-08-10 10:35:00|17738.81|17738.81|17732.9|17732.9|17739.47|17739.47|17731.77|17731.77|0
1597056000000|2020-08-10 10:40:00|17732.85|17732.85|17727|17727|17732.85|17732.85|17725.83|17725.83|0
1597056300000|2020-08-10 10:45:00|17727.05|17727.05|17720.16|17720.16|17727.3|17727.3|17718.67|17718.67|0
1597056600000|2020-08-10 10:50:00|17720.24|17720.24|17720.25|17720.25|17722.72|17722.72|17718.83|17718.83|0
1597056900000|2020-08-10 10:55:00|17720.09|17720.09|17724.07|17724.07|17725.18|17725.18|17716.83|17716.83|0
1597057200000|2020-08-10 11:00:00|17724.14|17724.14|17724.28|17724.28|17728.28|17728.28|17723.9|17723.9|0
1597057500000|2020-08-10 11:05:00|17724.23|17724.23|17717.99|17717.99|17725.83|17725.83|17717.99|17717.99|0
1597057800000|2020-08-10 11:10:00|17717.86|17717.86|17717.41|17717.41|17718.16|17718.16|17712.04|17712.04|0
1597058100000|2020-08-10 11:15:00|17717.48|17717.48|17715.31|17715.31|17717.94|17717.94|17712.99|17712.99|0
1597058400000|2020-08-10 11:20:00|17715.44|17715.44|17716.53|17716.53|17718.4|17718.4|17713.26|17713.26|0
1597058700000|2020-08-10 11:25:00|17716.56|17716.56|17717.04|17717.04|17718.52|17718.52|17716.53|17716.53|0
1597059000000|2020-08-10 11:30:00|17717.07|17717.07|17710.93|17710.93|17719.28|17719.28|17710.82|17710.82|0
1597059300000|2020-08-10 11:35:00|17710.86|17710.86|17706.33|17706.33|17710.89|17710.89|17706.14|17706.14|0
1597059600000|2020-08-10 11:40:00|17706.42|17706.42|17708.24|17708.24|17708.55|17708.55|17705.83|17705.83|0
1597059900000|2020-08-10 11:45:00|17708.1|17708.1|17684.57|17684.57|17709.17|17709.17|17684.43|17684.43|0
1597060200000|2020-08-10 11:50:00|17684.45|17684.45|17682|17682|17684.45|17684.45|17678.06|17678.06|0
1597060500000|2020-08-10 11:55:00|17682.04|17682.04|17694.13|17694.13|17694.5|17694.5|17681.81|17681.81|0
1597060800000|2020-08-10 12:00:00|17694.07|17694.07|17700.25|17700.25|17701.54|17701.54|17693.9|17693.9|0
1597061100000|2020-08-10 12:05:00|17700.31|17700.31|17699.13|17699.13|17701.68|17701.68|17699.04|17699.04|0
1597061400000|2020-08-10 12:10:00|17699.27|17699.27|17698.68|17698.68|17700.99|17700.99|17697.6|17697.6|0
1597061700000|2020-08-10 12:15:00|17698.73|17698.73|17693.72|17693.72|17699.39|17699.39|17692.86|17692.86|0
1597062000000|2020-08-10 12:20:00|17693.85|17693.85|17692.16|17692.16|17694.97|17694.97|17691.73|17691.73|0
1597062300000|2020-08-10 12:25:00|17692.07|17692.07|17689.49|17689.49|17693.65|17693.65|17689.49|17689.49|0
1597062600000|2020-08-10 12:30:00|17689.42|17689.42|17682.61|17682.61|17689.53|17689.53|17682.61|17682.61|0
1597062900000|2020-08-10 12:35:00|17682.64|17682.64|17679.81|17679.81|17682.64|17682.64|17676.25|17676.25|0
1597063200000|2020-08-10 12:40:00|17679.85|17679.85|17684.64|17684.64|17684.64|17684.64|17679.76|17679.76|0
1597063500000|2020-08-10 12:45:00|17684.73|17684.73|17688.09|17688.09|17688.25|17688.25|17684.25|17684.25|0
1597063800000|2020-08-10 12:50:00|17688.23|17688.23|17688.4|17688.4|17690.89|17690.89|17687.64|17687.64|0
1597064100000|2020-08-10 12:55:00|17688.38|17688.38|17689.56|17689.56|17691.8|17691.8|17687.27|17687.27|0
1597064400000|2020-08-10 13:00:00|17689.61|17689.61|17690.06|17690.06|17693.23|17693.23|17688.76|17688.76|0
1597064700000|2020-08-10 13:05:00|17690.13|17690.13|17683.8|17683.8|17691.21|17691.21|17683.8|17683.8|0
1597065000000|2020-08-10 13:10:00|17683.68|17683.68|17685.18|17685.18|17686.45|17686.45|17683.54|17683.54|0
1597065300000|2020-08-10 13:15:00|17685.14|17685.14|17681.32|17681.32|17685.16|17685.16|17681.06|17681.06|0
1597065600000|2020-08-10 13:20:00|17681.38|17681.38|17692.33|17692.33|17692.33|17692.33|17680.23|17680.23|0
1597065900000|2020-08-10 13:25:00|17692.36|17692.36|17700.68|17700.68|17700.78|17700.78|17691.74|17691.74|0
1597066200000|2020-08-10 13:30:00|17700.77|17700.77|17723.46|17723.46|17723.46|17723.46|17700.77|17700.77|0
1597066500000|2020-08-10 13:35:00|17723.49|17723.49|17714.92|17714.92|17725.09|17725.09|17714.45|17714.45|0
1597066800000|2020-08-10 13:40:00|17714.99|17714.99|17717.64|17717.64|17718.16|17718.16|17714.41|17714.41|0
1597067100000|2020-08-10 13:45:00|17717.73|17717.73|17715.68|17715.68|17719.58|17719.58|17712.75|17712.75|0
1597067400000|2020-08-10 13:50:00|17715.85|17715.85|17708.2|17708.2|17717.34|17717.34|17708.2|17708.2|0
1597067700000|2020-08-10 13:55:00|17708.03|17708.03|17705.25|17705.25|17710.09|17710.09|17705.25|17705.25|0
1597068000000|2020-08-10 14:00:00|17705.09|17705.09|17692.52|17692.52|17705.75|17705.75|17692.52|17692.52|0
1597068300000|2020-08-10 14:05:00|17692.47|17692.47|17691.29|17691.29|17692.47|17692.47|17687.95|17687.95|0
1597068600000|2020-08-10 14:10:00|17691.14|17691.14|17698.22|17698.22|17698.41|17698.41|17690.79|17690.79|0
1597068900000|2020-08-10 14:15:00|17698.19|17698.19|17713.39|17713.39|17713.39|17713.39|17698.1|17698.1|0
1597069200000|2020-08-10 14:20:00|17713.36|17713.36|17709.83|17709.83|17714.85|17714.85|17709.58|17709.58|0
1597069500000|2020-08-10 14:25:00|17709.91|17709.91|17719.56|17719.56|17719.83|17719.83|17708.9|17708.9|0
1597069800000|2020-08-10 14:30:00|17719.58|17719.58|17717.44|17717.44|17719.95|17719.95|17713.03|17713.03|0
1597070100000|2020-08-10 14:35:00|17717.46|17717.46|17717.18|17717.18|17722.54|17722.54|17717.04|17717.04|0
1597070400000|2020-08-10 14:40:00|17716.92|17716.92|17713.99|17713.99|17716.92|17716.92|17711.9|17711.9|0
1597070700000|2020-08-10 14:45:00|17714.1|17714.1|17707.01|17707.01|17714.81|17714.81|17705.86|17705.86|0
1597071000000|2020-08-10 14:50:00|17706.62|17706.62|17697.33|17697.33|17706.76|17706.76|17696.72|17696.72|0
1597071300000|2020-08-10 14:55:00|17697.37|17697.37|17684.06|17684.06|17697.4|17697.4|17684.06|17684.06|0
1597071600000|2020-08-10 15:00:00|17683.93|17683.93|17679.85|17679.85|17683.93|17683.93|17676.69|17676.69|0
1597071900000|2020-08-10 15:05:00|17679.63|17679.63|17680.61|17680.61|17681.09|17681.09|17678.62|17678.62|0
1597072200000|2020-08-10 15:10:00|17680.72|17680.72|17691.73|17691.73|17692.22|17692.22|17680.26|17680.26|0
1597072500000|2020-08-10 15:15:00|17691.75|17691.75|17697.06|17697.06|17698.25|17698.25|17691.75|17691.75|0
1597072800000|2020-08-10 15:20:00|17697.03|17697.03|17706.69|17706.69|17707.26|17707.26|17697.03|17697.03|0
1597073100000|2020-08-10 15:25:00|17706.71|17706.71|17705.62|17705.62|17711.11|17711.11|17704.44|17704.44|0
1597130100000|2020-08-11 07:15:00|17868.57|17868.57|17895.67|17895.67|17914.43|17914.43|17868.57|17868.57|0
1597130400000|2020-08-11 07:20:00|17895.73|17895.73|17917.02|17917.02|17924.82|17924.82|17894.88|17894.88|0
1597130700000|2020-08-11 07:25:00|17916.88|17916.88|17921.22|17921.22|17933.48|17933.48|17916.87|17916.87|0
1597131000000|2020-08-11 07:30:00|17921.03|17921.03|17936.25|17936.25|17937.54|17937.54|17920.17|17920.17|0
1597131300000|2020-08-11 07:35:00|17936.39|17936.39|17942.35|17942.35|17946.38|17946.38|17936.39|17936.39|0
1597131600000|2020-08-11 07:40:00|17942.26|17942.26|17951.38|17951.38|17952.45|17952.45|17937.68|17937.68|0
1597131900000|2020-08-11 07:45:00|17951.32|17951.32|17949.19|17949.19|17957.67|17957.67|17948.94|17948.94|0
1597132200000|2020-08-11 07:50:00|17949.24|17949.24|17955.89|17955.89|17956.58|17956.58|17948.66|17948.66|0
1597132500000|2020-08-11 07:55:00|17956|17956|17962.9|17962.9|17962.9|17962.9|17955.04|17955.04|0
1597132800000|2020-08-11 08:00:00|17962.79|17962.79|17934.2|17934.2|17962.79|17962.79|17934.2|17934.2|0
1597133100000|2020-08-11 08:05:00|17934.05|17934.05|17930.66|17930.66|17938.32|17938.32|17930.56|17930.56|0
1597133400000|2020-08-11 08:10:00|17930.76|17930.76|17940.99|17940.99|17942.86|17942.86|17930.45|17930.45|0
1597133700000|2020-08-11 08:15:00|17941.1|17941.1|17950.01|17950.01|17951.95|17951.95|17940.98|17940.98|0
1597134000000|2020-08-11 08:20:00|17949.96|17949.96|17960|17960|17961.84|17961.84|17949.47|17949.47|0
1597134300000|2020-08-11 08:25:00|17960.07|17960.07|17959.27|17959.27|17960.61|17960.61|17956.98|17956.98|0
1597134600000|2020-08-11 08:30:00|17959.18|17959.18|17959.81|17959.81|17961.32|17961.32|17957.48|17957.48|0
1597134900000|2020-08-11 08:35:00|17959.78|17959.78|17976.46|17976.46|17976.76|17976.76|17959.78|17959.78|0
1597135200000|2020-08-11 08:40:00|17976.23|17976.23|17994.47|17994.47|17994.47|17994.47|17975.42|17975.42|0
1597135500000|2020-08-11 08:45:00|17994.57|17994.57|17997.15|17997.15|17997.56|17997.56|17993.79|17993.79|0
1597135800000|2020-08-11 08:50:00|17997.05|17997.05|17994.72|17994.72|18003.25|18003.25|17994.72|17994.72|0
1597136100000|2020-08-11 08:55:00|17994.6|17994.6|17994.88|17994.88|17994.99|17994.99|17990.11|17990.11|0
1597136400000|2020-08-11 09:00:00|17994.81|17994.81|17986.02|17986.02|17995.49|17995.49|17985.9|17985.9|0
1597136700000|2020-08-11 09:05:00|17985.96|17985.96|17993.61|17993.61|17994.53|17994.53|17979.35|17979.35|0
1597137000000|2020-08-11 09:10:00|17993.66|17993.66|17993.32|17993.32|17995.84|17995.84|17990.59|17990.59|0
1597137300000|2020-08-11 09:15:00|17993.12|17993.12|17986.48|17986.48|17993.89|17993.89|17985.86|17985.86|0
1597137600000|2020-08-11 09:20:00|17986.54|17986.54|17985|17985|17987.34|17987.34|17983.09|17983.09|0
1597137900000|2020-08-11 09:25:00|17984.71|17984.71|17989.16|17989.16|17993.71|17993.71|17984.31|17984.31|0
1597138200000|2020-08-11 09:30:00|17989|17989|17994.82|17994.82|17996.02|17996.02|17986.65|17986.65|0
1597138500000|2020-08-11 09:35:00|17994.75|17994.75|17992.65|17992.65|18001.06|18001.06|17992.65|17992.65|0
1597138800000|2020-08-11 09:40:00|17992.76|17992.76|17994.95|17994.95|17995.86|17995.86|17991.63|17991.63|0
1597139100000|2020-08-11 09:45:00|17994.58|17994.58|17996.53|17996.53|17996.93|17996.93|17993.89|17993.89|0
1597139400000|2020-08-11 09:50:00|17996.6|17996.6|17986.83|17986.83|17996.82|17996.82|17986.47|17986.47|0
1597139700000|2020-08-11 09:55:00|17986.8|17986.8|17984.77|17984.77|17986.99|17986.99|17984.3|17984.3|0
1597140000000|2020-08-11 10:00:00|17984.81|17984.81|17984.45|17984.45|17986.99|17986.99|17983.18|17983.18|0
1597140300000|2020-08-11 10:05:00|17984.53|17984.53|17997.06|17997.06|17999.03|17999.03|17984.24|17984.24|0
1597140600000|2020-08-11 10:10:00|17997.04|17997.04|17984.07|17984.07|17997.57|17997.57|17984.07|17984.07|0
1597140900000|2020-08-11 10:15:00|17983.98|17983.98|17994.61|17994.61|17994.84|17994.84|17982.89|17982.89|0
1597141200000|2020-08-11 10:20:00|17994.56|17994.56|17999.34|17999.34|18000.65|18000.65|17993.47|17993.47|0
1597141500000|2020-08-11 10:25:00|17999.42|17999.42|18001.89|18001.89|18002.25|18002.25|17999.26|17999.26|0
1597141800000|2020-08-11 10:30:00|18001.84|18001.84|18007.36|18007.36|18007.45|18007.45|18001.05|18001.05|0
1597142100000|2020-08-11 10:35:00|18007.3|18007.3|18008.84|18008.84|18010.95|18010.95|18006.7|18006.7|0
1597142400000|2020-08-11 10:40:00|18008.72|18008.72|18013.91|18013.91|18014.17|18014.17|18006.59|18006.59|0
1597142700000|2020-08-11 10:45:00|18013.85|18013.85|18021.3|18021.3|18021.56|18021.56|18013.76|18013.76|0
1597143000000|2020-08-11 10:50:00|18021.37|18021.37|18021.62|18021.62|18026.01|18026.01|18021.22|18021.22|0
1597143300000|2020-08-11 10:55:00|18021.54|18021.54|18025.92|18025.92|18026.04|18026.04|18020.8|18020.8|0
1597143600000|2020-08-11 11:00:00|18026|18026|18034.91|18034.91|18048.77|18048.77|18025.34|18025.34|0
1597143900000|2020-08-11 11:05:00|18035.08|18035.08|18039.32|18039.32|18039.57|18039.57|18032.57|18032.57|0
1597144200000|2020-08-11 11:10:00|18039.39|18039.39|18048.77|18048.77|18048.89|18048.89|18038.75|18038.75|0
1597144500000|2020-08-11 11:15:00|18048.73|18048.73|18047.92|18047.92|18050.11|18050.11|18045.06|18045.06|0
1597144800000|2020-08-11 11:20:00|18047.86|18047.86|18033.72|18033.72|18048.18|18048.18|18033.21|18033.21|0
1597145100000|2020-08-11 11:25:00|18033.69|18033.69|18029.02|18029.02|18034.97|18034.97|18028.2|18028.2|0
1597145400000|2020-08-11 11:30:00|18029.19|18029.19|18025.74|18025.74|18029.22|18029.22|18025.71|18025.71|0
1597145700000|2020-08-11 11:35:00|18025.66|18025.66|18015.97|18015.97|18026.47|18026.47|18015.1|18015.1|0
1597146000000|2020-08-11 11:40:00|18015.84|18015.84|18010.18|18010.18|18016|18016|18009.48|18009.48|0
1597146300000|2020-08-11 11:45:00|18010.22|18010.22|18012.3|18012.3|18014.85|18014.85|18010.22|18010.22|0
1597146600000|2020-08-11 11:50:00|18012.24|18012.24|18012.18|18012.18|18012.75|18012.75|18010.34|18010.34|0
1597146900000|2020-08-11 11:55:00|18012.04|18012.04|17994.8|17994.8|18012.19|18012.19|17994.75|17994.75|0
1597147200000|2020-08-11 12:00:00|17994.73|17994.73|17986.04|17986.04|17994.91|17994.91|17985.45|17985.45|0
1597147500000|2020-08-11 12:05:00|17985.97|17985.97|17984.88|17984.88|17985.97|17985.97|17980.38|17980.38|0
1597147800000|2020-08-11 12:10:00|17984.81|17984.81|17984.04|17984.04|17987.26|17987.26|17981.17|17981.17|0
1597148100000|2020-08-11 12:15:00|17983.62|17983.62|17988.91|17988.91|17989.11|17989.11|17981.93|17981.93|0
1597148400000|2020-08-11 12:20:00|17988.86|17988.86|17992.05|17992.05|17992.75|17992.75|17987.73|17987.73|0
1597148700000|2020-08-11 12:25:00|17992|17992|17994.1|17994.1|17995.42|17995.42|17989.7|17989.7|0
1597149000000|2020-08-11 12:30:00|17994.25|17994.25|17993.04|17993.04|17995.23|17995.23|17990.33|17990.33|0
1597149300000|2020-08-11 12:35:00|17992.93|17992.93|18002.63|18002.63|18004.08|18004.08|17992.93|17992.93|0
1597149600000|2020-08-11 12:40:00|18002.7|18002.7|18003.82|18003.82|18003.91|18003.91|17998.75|17998.75|0
1597149900000|2020-08-11 12:45:00|18003.87|18003.87|17998.83|17998.83|18004.15|18004.15|17998.29|17998.29|0
1597150200000|2020-08-11 12:50:00|17998.86|17998.86|17996.64|17996.64|18000.51|18000.51|17994.43|17994.43|0
1597150500000|2020-08-11 12:55:00|17996.58|17996.58|17994.59|17994.59|18001.16|18001.16|17993.86|17993.86|0
1597150800000|2020-08-11 13:00:00|17994.56|17994.56|17995.01|17995.01|17998.43|17998.43|17993.01|17993.01|0
1597151100000|2020-08-11 13:05:00|17994.98|17994.98|17986.98|17986.98|17995.11|17995.11|17986.98|17986.98|0
1597151400000|2020-08-11 13:10:00|17986.81|17986.81|17983.43|17983.43|17988.87|17988.87|17983|17983|0
1597151700000|2020-08-11 13:15:00|17983.37|17983.37|17981.42|17981.42|17986|17986|17981.42|17981.42|0
1597152000000|2020-08-11 13:20:00|17980.68|17980.68|17967.03|17967.03|17980.68|17980.68|17966.86|17966.86|0
1597152300000|2020-08-11 13:25:00|17967.1|17967.1|17964.84|17964.84|17967.31|17967.31|17962.8|17962.8|0
1597152600000|2020-08-11 13:30:00|17964.85|17964.85|17954.67|17954.67|17965.93|17965.93|17954.33|17954.33|0
1597152900000|2020-08-11 13:35:00|17954.69|17954.69|17953.01|17953.01|17960.73|17960.73|17951.58|17951.58|0
1597153200000|2020-08-11 13:40:00|17953.15|17953.15|17959.51|17959.51|17959.65|17959.65|17951.77|17951.77|0
1597153500000|2020-08-11 13:45:00|17959.5|17959.5|17960.5|17960.5|17961.61|17961.61|17958.66|17958.66|0
1597153800000|2020-08-11 13:50:00|17960.48|17960.48|17951.58|17951.58|17961.37|17961.37|17951.36|17951.36|0
1597154100000|2020-08-11 13:55:00|17951.64|17951.64|17945.05|17945.05|17951.64|17951.64|17942.18|17942.18|0
1597154400000|2020-08-11 14:00:00|17945|17945|17933.38|17933.38|17945.43|17945.43|17933.33|17933.33|0
1597154700000|2020-08-11 14:05:00|17933.25|17933.25|17907.05|17907.05|17933.68|17933.68|17906.94|17906.94|0
1597155000000|2020-08-11 14:10:00|17907.09|17907.09|17913.48|17913.48|17913.48|17913.48|17906.59|17906.59|0
1597155300000|2020-08-11 14:15:00|17913.59|17913.59|17932.07|17932.07|17932.17|17932.17|17913.45|17913.45|0
1597155600000|2020-08-11 14:20:00|17932.01|17932.01|17927.09|17927.09|17932.01|17932.01|17923.39|17923.39|0
1597155900000|2020-08-11 14:25:00|17927.12|17927.12|17940.03|17940.03|17940.58|17940.58|17926.01|17926.01|0
1597156200000|2020-08-11 14:30:00|17940.08|17940.08|17934.65|17934.65|17942.1|17942.1|17934.56|17934.56|0
1597156500000|2020-08-11 14:35:00|17934.63|17934.63|17940.81|17940.81|17940.81|17940.81|17934.09|17934.09|0
1597156800000|2020-08-11 14:40:00|17940.88|17940.88|17943.43|17943.43|17944.5|17944.5|17939.52|17939.52|0
1597157100000|2020-08-11 14:45:00|17943.35|17943.35|17955.45|17955.45|17959.01|17959.01|17943.35|17943.35|0
1597157400000|2020-08-11 14:50:00|17955.52|17955.52|17963.19|17963.19|17963.19|17963.19|17954.6|17954.6|0
1597157700000|2020-08-11 14:55:00|17963.25|17963.25|17963.61|17963.61|17965.79|17965.79|17962.75|17962.75|0
1597158000000|2020-08-11 15:00:00|17963.5|17963.5|17965.42|17965.42|17970.09|17970.09|17962.11|17962.11|0
1597158300000|2020-08-11 15:05:00|17965.36|17965.36|17973.97|17973.97|17974.97|17974.97|17964.97|17964.97|0
1597158600000|2020-08-11 15:10:00|17974.04|17974.04|17968.43|17968.43|17974.04|17974.04|17966.94|17966.94|0
1597158900000|2020-08-11 15:15:00|17968.5|17968.5|17974.19|17974.19|17974.42|17974.42|17967.52|17967.52|0
1597159200000|2020-08-11 15:20:00|17974.17|17974.17|17984.16|17984.16|17984.9|17984.9|17974.1|17974.1|0
1597159500000|2020-08-11 15:25:00|17984.25|17984.25|17987.26|17987.26|17999.91|17999.91|17984.19|17984.19|0
1597216500000|2020-08-12 07:15:00|17944.93|17944.93|17924.19|17924.19|17945.96|17945.96|17924.19|17924.19|0
1597216800000|2020-08-12 07:20:00|17923.42|17923.42|17935.45|17935.45|17936.07|17936.07|17918.27|17918.27|0
1597217100000|2020-08-12 07:25:00|17935.54|17935.54|17948.2|17948.2|17951.87|17951.87|17929.66|17929.66|0
1597217400000|2020-08-12 07:30:00|17948.3|17948.3|17930.58|17930.58|17949.03|17949.03|17929.38|17929.38|0
1597217700000|2020-08-12 07:35:00|17930.23|17930.23|17913.2|17913.2|17933.25|17933.25|17912.65|17912.65|0
1597218000000|2020-08-12 07:40:00|17913.5|17913.5|17916.95|17916.95|17922.4|17922.4|17911.51|17911.51|0
1597218300000|2020-08-12 07:45:00|17916.52|17916.52|17927.17|17927.17|17928.6|17928.6|17916.52|17916.52|0
1597218600000|2020-08-12 07:50:00|17927.19|17927.19|17925.03|17925.03|17928.3|17928.3|17912.56|17912.56|0
1597218900000|2020-08-12 07:55:00|17924.98|17924.98|17947.98|17947.98|17948.33|17948.33|17924.98|17924.98|0
1597219200000|2020-08-12 08:00:00|17948.08|17948.08|17937.27|17937.27|17952.87|17952.87|17937.23|17937.23|0
1597219500000|2020-08-12 08:05:00|17937.21|17937.21|17921.81|17921.81|17937.78|17937.78|17921.81|17921.81|0
1597219800000|2020-08-12 08:10:00|17921.7|17921.7|17910.71|17910.71|17921.7|17921.7|17909.94|17909.94|0
1597220100000|2020-08-12 08:15:00|17910.5|17910.5|17912.33|17912.33|17913.27|17913.27|17910.15|17910.15|0
1597220400000|2020-08-12 08:20:00|17912.4|17912.4|17928.29|17928.29|17928.48|17928.48|17912.35|17912.35|0
1597220700000|2020-08-12 08:25:00|17928.15|17928.15|17933.2|17933.2|17934.31|17934.31|17927.59|17927.59|0
1597221000000|2020-08-12 08:30:00|17933.39|17933.39|17937.01|17937.01|17943.44|17943.44|17932.84|17932.84|0
1597221300000|2020-08-12 08:35:00|17937.09|17937.09|17930.57|17930.57|17937.38|17937.38|17928.93|17928.93|0
1597221600000|2020-08-12 08:40:00|17930.72|17930.72|17936.88|17936.88|17937.19|17937.19|17930.61|17930.61|0
1597221900000|2020-08-12 08:45:00|17936.8|17936.8|17949.88|17949.88|17949.88|17949.88|17936.47|17936.47|0
1597222200000|2020-08-12 08:50:00|17949.85|17949.85|17945.99|17945.99|17950.86|17950.86|17945.97|17945.97|0
1597222500000|2020-08-12 08:55:00|17945.85|17945.85|17957.45|17957.45|17957.73|17957.73|17943.62|17943.62|0
1597222800000|2020-08-12 09:00:00|17957.48|17957.48|17961.67|17961.67|17961.95|17961.95|17957.34|17957.34|0
1597223100000|2020-08-12 09:05:00|17961.6|17961.6|17974.04|17974.04|17976.49|17976.49|17960.68|17960.68|0
1597223400000|2020-08-12 09:10:00|17974.11|17974.11|17976.76|17976.76|17977.79|17977.79|17971.86|17971.86|0
1597223700000|2020-08-12 09:15:00|17976.8|17976.8|17973.51|17973.51|17977.19|17977.19|17973.51|17973.51|0
1597224000000|2020-08-12 09:20:00|17973.45|17973.45|17973.81|17973.81|17975.13|17975.13|17968.67|17968.67|0
1597224300000|2020-08-12 09:25:00|17974.07|17974.07|17974.02|17974.02|17976.64|17976.64|17972.66|17972.66|0
1597224600000|2020-08-12 09:30:00|17973.83|17973.83|17971.48|17971.48|17974.25|17974.25|17969.18|17969.18|0
1597224900000|2020-08-12 09:35:00|17970.8|17970.8|17973.68|17973.68|17973.77|17973.77|17969.68|17969.68|0
1597225200000|2020-08-12 09:40:00|17973.56|17973.56|17959.47|17959.47|17973.77|17973.77|17959.47|17959.47|0
1597225500000|2020-08-12 09:45:00|17959.56|17959.56|17958.75|17958.75|17960.61|17960.61|17958.42|17958.42|0
1597225800000|2020-08-12 09:50:00|17959.01|17959.01|17957.27|17957.27|17959.4|17959.4|17955.91|17955.91|0
1597226100000|2020-08-12 09:55:00|17957.34|17957.34|17956.94|17956.94|17957.58|17957.58|17951.41|17951.41|0
1597226400000|2020-08-12 10:00:00|17957.02|17957.02|17953.87|17953.87|17959.13|17959.13|17952.75|17952.75|0
1597226700000|2020-08-12 10:05:00|17953.95|17953.95|17955.5|17955.5|17955.5|17955.5|17952.74|17952.74|0
1597227000000|2020-08-12 10:10:00|17955.59|17955.59|17968.12|17968.12|17968.45|17968.45|17955.42|17955.42|0
1597227300000|2020-08-12 10:15:00|17968.23|17968.23|17974.08|17974.08|17974.36|17974.36|17968.23|17968.23|0
1597227600000|2020-08-12 10:20:00|17974.13|17974.13|17978.61|17978.61|17979.76|17979.76|17973.78|17973.78|0
1597227900000|2020-08-12 10:25:00|17978.53|17978.53|17977.87|17977.87|17980.83|17980.83|17977.06|17977.06|0
1597228200000|2020-08-12 10:30:00|17977.8|17977.8|17980|17980|17981.6|17981.6|17977.63|17977.63|0
1597228500000|2020-08-12 10:35:00|17980.08|17980.08|17983.58|17983.58|17984.4|17984.4|17980.08|17980.08|0
1597228800000|2020-08-12 10:40:00|17983.63|17983.63|17979.12|17979.12|17984.79|17984.79|17976.83|17976.83|0
1597229100000|2020-08-12 10:45:00|17979.06|17979.06|17973.8|17973.8|17979.39|17979.39|17973.09|17973.09|0
1597229400000|2020-08-12 10:50:00|17973.72|17973.72|17960.57|17960.57|17974.57|17974.57|17959.43|17959.43|0
1597229700000|2020-08-12 10:55:00|17960.51|17960.51|17958.12|17958.12|17960.6|17960.6|17956.94|17956.94|0
1597230000000|2020-08-12 11:00:00|17957.95|17957.95|17961.41|17961.41|17963.35|17963.35|17957.15|17957.15|0
1597230300000|2020-08-12 11:05:00|17961.37|17961.37|17962.99|17962.99|17964.03|17964.03|17960.55|17960.55|0
1597230600000|2020-08-12 11:10:00|17962.92|17962.92|17947.51|17947.51|17962.92|17962.92|17946.81|17946.81|0
1597230900000|2020-08-12 11:15:00|17947.56|17947.56|17952.05|17952.05|17955.67|17955.67|17947.53|17947.53|0
1597231200000|2020-08-12 11:20:00|17952.12|17952.12|17946.9|17946.9|17952.87|17952.87|17946.57|17946.57|0
1597231500000|2020-08-12 11:25:00|17946.77|17946.77|17950.87|17950.87|17950.89|17950.89|17945.88|17945.88|0
1597231800000|2020-08-12 11:30:00|17950.85|17950.85|17962.97|17962.97|17963.62|17963.62|17950.62|17950.62|0
1597232100000|2020-08-12 11:35:00|17962.93|17962.93|17962.72|17962.72|17967.1|17967.1|17962.17|17962.17|0
1597232400000|2020-08-12 11:40:00|17962.67|17962.67|17954.67|17954.67|17962.72|17962.72|17953.84|17953.84|0
1597232700000|2020-08-12 11:45:00|17954.64|17954.64|17958.13|17958.13|17959.28|17959.28|17953.76|17953.76|0
1597233000000|2020-08-12 11:50:00|17958.08|17958.08|17957.05|17957.05|17959.03|17959.03|17955.12|17955.12|0
1597233300000|2020-08-12 11:55:00|17956.91|17956.91|17961.01|17961.01|17965.4|17965.4|17956.74|17956.74|0
1597233600000|2020-08-12 12:00:00|17961.04|17961.04|17964.9|17964.9|17964.9|17964.9|17960.91|17960.91|0
1597233900000|2020-08-12 12:05:00|17964.93|17964.93|17970.83|17970.83|17972.67|17972.67|17964.93|17964.93|0
1597234200000|2020-08-12 12:10:00|17970.88|17970.88|17972.12|17972.12|17975.07|17975.07|17970.23|17970.23|0
1597234500000|2020-08-12 12:15:00|17972.07|17972.07|17969.28|17969.28|17972.4|17972.4|17968.73|17968.73|0
1597234800000|2020-08-12 12:20:00|17969.19|17969.19|17982.13|17982.13|17982.33|17982.33|17968.06|17968.06|0
1597235100000|2020-08-12 12:25:00|17982.31|17982.31|17985.71|17985.71|17985.71|17985.71|17980.77|17980.77|0
1597235400000|2020-08-12 12:30:00|17985.65|17985.65|17989.42|17989.42|17993.28|17993.28|17984.2|17984.2|0
1597235700000|2020-08-12 12:35:00|17989.47|17989.47|18000.35|18000.35|18000.6|18000.6|17989.17|17989.17|0
1597236000000|2020-08-12 12:40:00|18000.41|18000.41|18003.67|18003.67|18006.39|18006.39|18000.41|18000.41|0
1597236300000|2020-08-12 12:45:00|18003.64|18003.64|18010.34|18010.34|18010.96|18010.96|18002.84|18002.84|0
1597236600000|2020-08-12 12:50:00|18010.36|18010.36|18004.75|18004.75|18011.6|18011.6|18003.45|18003.45|0
1597236900000|2020-08-12 12:55:00|18004.87|18004.87|18000.33|18000.33|18008.13|18008.13|18000.16|18000.16|0
1597237200000|2020-08-12 13:00:00|18000.51|18000.51|18004.2|18004.2|18005.48|18005.48|18000.33|18000.33|0
1597237500000|2020-08-12 13:05:00|18004.16|18004.16|18003.38|18003.38|18006.23|18006.23|18003.01|18003.01|0
1597237800000|2020-08-12 13:10:00|18003.29|18003.29|18000.05|18000.05|18005.17|18005.17|17999.71|17999.71|0
1597238100000|2020-08-12 13:15:00|18000.17|18000.17|17990.92|17990.92|18000.55|18000.55|17990.47|17990.47|0
1597238400000|2020-08-12 13:20:00|17991|17991|17994.7|17994.7|17995.22|17995.22|17990.66|17990.66|0
1597238700000|2020-08-12 13:25:00|17994.77|17994.77|17995.58|17995.58|17995.58|17995.58|17991.96|17991.96|0
1597239000000|2020-08-12 13:30:00|17995.71|17995.71|17989.84|17989.84|17998.09|17998.09|17989.57|17989.57|0
1597239300000|2020-08-12 13:35:00|17989.9|17989.9|17985.35|17985.35|17992.67|17992.67|17985.35|17985.35|0
1597239600000|2020-08-12 13:40:00|17985.49|17985.49|17982.25|17982.25|17985.87|17985.87|17980.96|17980.96|0
1597239900000|2020-08-12 13:45:00|17982.16|17982.16|17980.26|17980.26|17983.04|17983.04|17977.73|17977.73|0
1597240200000|2020-08-12 13:50:00|17980.19|17980.19|17988.33|17988.33|17988.48|17988.48|17978.39|17978.39|0
1597240500000|2020-08-12 13:55:00|17988.26|17988.26|17988.59|17988.59|17990.3|17990.3|17986.62|17986.62|0
1597240800000|2020-08-12 14:00:00|17988.34|17988.34|17989.52|17989.52|17990.86|17990.86|17987.19|17987.19|0
1597241100000|2020-08-12 14:05:00|17989.45|17989.45|18002.26|18002.26|18002.26|18002.26|17989.42|17989.42|0
1597241400000|2020-08-12 14:10:00|18002.3|18002.3|18003.6|18003.6|18007.23|18007.23|18002.3|18002.3|0
1597241700000|2020-08-12 14:15:00|18003.59|18003.59|18022.55|18022.55|18022.86|18022.86|18003.48|18003.48|0
1597242000000|2020-08-12 14:20:00|18022.46|18022.46|18039.05|18039.05|18039.11|18039.11|18021.67|18021.67|0
1597242300000|2020-08-12 14:25:00|18039.08|18039.08|18067.92|18067.92|18069.82|18069.82|18033.43|18033.43|0
1597242600000|2020-08-12 14:30:00|18068.11|18068.11|18080.33|18080.33|18080.33|18080.33|18068.11|18068.11|0
1597242900000|2020-08-12 14:35:00|18080.41|18080.41|18089.79|18089.79|18093.76|18093.76|18079.06|18079.06|0
1597243200000|2020-08-12 14:40:00|18089.68|18089.68|18095.02|18095.02|18096.49|18096.49|18088.23|18088.23|0
1597243500000|2020-08-12 14:45:00|18094.8|18094.8|18078.56|18078.56|18095.31|18095.31|18078.56|18078.56|0
1597243800000|2020-08-12 14:50:00|18078.61|18078.61|18066.19|18066.19|18079.48|18079.48|18066.15|18066.15|0
1597244100000|2020-08-12 14:55:00|18066.12|18066.12|18057.81|18057.81|18066.53|18066.53|18057.81|18057.81|0
1597244400000|2020-08-12 15:00:00|18057.93|18057.93|18064.2|18064.2|18064.24|18064.24|18053.67|18053.67|0
1597244700000|2020-08-12 15:05:00|18064.4|18064.4|18058.18|18058.18|18065.55|18065.55|18058.18|18058.18|0
1597245000000|2020-08-12 15:10:00|18058.12|18058.12|18048.63|18048.63|18059.2|18059.2|18048.63|18048.63|0
1597245300000|2020-08-12 15:15:00|18048.65|18048.65|18037.57|18037.57|18050.58|18050.58|18034.18|18034.18|0
1597245600000|2020-08-12 15:20:00|18037.54|18037.54|18040.47|18040.47|18040.47|18040.47|18031.7|18031.7|0
1597245900000|2020-08-12 15:25:00|18040.56|18040.56|18047.81|18047.81|18048.62|18048.62|18035.86|18035.86|0
1597302900000|2020-08-13 07:15:00|17997.76|17997.76|18007.44|18007.44|18007.56|18007.56|17991.58|17991.58|0
1597303200000|2020-08-13 07:20:00|18007.52|18007.52|18008.45|18008.45|18012.35|18012.35|18004.25|18004.25|0
1597303500000|2020-08-13 07:25:00|18008.19|18008.19|17970|17970|18008.39|18008.39|17968.64|17968.64|0
1597303800000|2020-08-13 07:30:00|17970.06|17970.06|17990.13|17990.13|17990.42|17990.42|17968.34|17968.34|0
1597304100000|2020-08-13 07:35:00|17990.35|17990.35|18001.17|18001.17|18001.28|18001.28|17990.02|17990.02|0
1597304400000|2020-08-13 07:40:00|18001.11|18001.11|18038.52|18038.52|18038.81|18038.81|18000.73|18000.73|0
1597304700000|2020-08-13 07:45:00|18038.43|18038.43|18029.1|18029.1|18047.47|18047.47|18028.01|18028.01|0
1597305000000|2020-08-13 07:50:00|18028.76|18028.76|18029.59|18029.59|18035.25|18035.25|18027.45|18027.45|0
1597305300000|2020-08-13 07:55:00|18029.5|18029.5|18041.44|18041.44|18041.55|18041.55|18022.42|18022.42|0
1597305600000|2020-08-13 08:00:00|18041.61|18041.61|18047.19|18047.19|18050.24|18050.24|18041.24|18041.24|0
1597305900000|2020-08-13 08:05:00|18047.26|18047.26|18030.38|18030.38|18049.34|18049.34|18028.29|18028.29|0
1597306200000|2020-08-13 08:10:00|18030.51|18030.51|18042.59|18042.59|18043.52|18043.52|18030.04|18030.04|0
1597306500000|2020-08-13 08:15:00|18042.21|18042.21|18045.67|18045.67|18046.13|18046.13|18041.13|18041.13|0
1597306800000|2020-08-13 08:20:00|18045.85|18045.85|18050.84|18050.84|18052.64|18052.64|18044.36|18044.36|0
1597307100000|2020-08-13 08:25:00|18050.83|18050.83|18045.39|18045.39|18052.25|18052.25|18045.39|18045.39|0
1597307400000|2020-08-13 08:30:00|18045.17|18045.17|18031.73|18031.73|18045.17|18045.17|18031.27|18031.27|0
1597307700000|2020-08-13 08:35:00|18031.84|18031.84|18033.91|18033.91|18036.21|18036.21|18027.48|18027.48|0
1597308000000|2020-08-13 08:40:00|18033.87|18033.87|18035.31|18035.31|18036.92|18036.92|18032.77|18032.77|0
1597308300000|2020-08-13 08:45:00|18035.2|18035.2|18040.2|18040.2|18042.41|18042.41|18034.64|18034.64|0
1597308600000|2020-08-13 08:50:00|18040.01|18040.01|18037.49|18037.49|18040.1|18040.1|18035.84|18035.84|0
1597308900000|2020-08-13 08:55:00|18037.55|18037.55|18027.79|18027.79|18037.63|18037.63|18027.73|18027.73|0
1597309200000|2020-08-13 09:00:00|18027.87|18027.87|18034.1|18034.1|18034.22|18034.22|18026.78|18026.78|0
1597309500000|2020-08-13 09:05:00|18034.08|18034.08|18032.48|18032.48|18036.21|18036.21|18032.09|18032.09|0
1597309800000|2020-08-13 09:10:00|18032.46|18032.46|18030.89|18030.89|18034.26|18034.26|18030.37|18030.37|0
1597310100000|2020-08-13 09:15:00|18030.78|18030.78|18033.28|18033.28|18034.77|18034.77|18028.96|18028.96|0
1597310400000|2020-08-13 09:20:00|18033.26|18033.26|18031.36|18031.36|18034.13|18034.13|18031.17|18031.17|0
1597310700000|2020-08-13 09:25:00|18031.29|18031.29|18027.94|18027.94|18031.29|18031.29|18024.46|18024.46|0
1597311000000|2020-08-13 09:30:00|18028.09|18028.09|18025.51|18025.51|18031.21|18031.21|18024.65|18024.65|0
1597311300000|2020-08-13 09:35:00|18025.57|18025.57|18025.07|18025.07|18029.78|18029.78|18025.07|18025.07|0
1597311600000|2020-08-13 09:40:00|18024.99|18024.99|18029.41|18029.41|18032.6|18032.6|18021.35|18021.35|0
1597311900000|2020-08-13 09:45:00|18029.43|18029.43|18035.34|18035.34|18035.65|18035.65|18027.1|18027.1|0
1597312200000|2020-08-13 09:50:00|18035.27|18035.27|18036.29|18036.29|18037.67|18037.67|18034.49|18034.49|0
1597312500000|2020-08-13 09:55:00|18036.26|18036.26|18031.52|18031.52|18036.37|18036.37|18031.33|18031.33|0
1597312800000|2020-08-13 10:00:00|18031.22|18031.22|18028.54|18028.54|18031.73|18031.73|18025.47|18025.47|0
1597313100000|2020-08-13 10:05:00|18028.45|18028.45|18027.64|18027.64|18029.42|18029.42|18026.47|18026.47|0
1597313400000|2020-08-13 10:10:00|18027.61|18027.61|18026.44|18026.44|18029.55|18029.55|18026.36|18026.36|0
1597313700000|2020-08-13 10:15:00|18026.35|18026.35|18026.17|18026.17|18026.47|18026.47|18020.9|18020.9|0
1597314000000|2020-08-13 10:20:00|18026.08|18026.08|18029.91|18029.91|18031.83|18031.83|18024.89|18024.89|0
1597314300000|2020-08-13 10:25:00|18029.9|18029.9|18030.18|18030.18|18030.9|18030.9|18028.63|18028.63|0
1597314600000|2020-08-13 10:30:00|18030.24|18030.24|18035.61|18035.61|18036.52|18036.52|18029.55|18029.55|0
1597314900000|2020-08-13 10:35:00|18035.63|18035.63|18043.68|18043.68|18044.19|18044.19|18035.43|18035.43|0
1597315200000|2020-08-13 10:40:00|18043.79|18043.79|18042.26|18042.26|18044.49|18044.49|18041.87|18041.87|0
1597315500000|2020-08-13 10:45:00|18042.22|18042.22|18038.21|18038.21|18043.33|18043.33|18038.21|18038.21|0
1597315800000|2020-08-13 10:50:00|18038.51|18038.51|18017.17|18017.17|18038.53|18038.53|18016.75|18016.75|0
1597316100000|2020-08-13 10:55:00|18017.19|18017.19|17996.88|17996.88|18017.45|18017.45|17995.67|17995.67|0
1597316400000|2020-08-13 11:00:00|17996.94|17996.94|18009.14|18009.14|18009.7|18009.7|17995.47|17995.47|0
1597316700000|2020-08-13 11:05:00|18009.18|18009.18|18007.58|18007.58|18009.3|18009.3|18005.18|18005.18|0
1597317000000|2020-08-13 11:10:00|18007.61|18007.61|18004.74|18004.74|18007.81|18007.81|18003.29|18003.29|0
1597317300000|2020-08-13 11:15:00|18004.61|18004.61|18007.77|18007.77|18007.85|18007.85|18003.87|18003.87|0
1597317600000|2020-08-13 11:20:00|18008.32|18008.32|18004.44|18004.44|18009.67|18009.67|18004.21|18004.21|0
1597317900000|2020-08-13 11:25:00|18004.41|18004.41|18003.51|18003.51|18004.66|18004.66|18001.15|18001.15|0
1597318200000|2020-08-13 11:30:00|18003.54|18003.54|18001.41|18001.41|18004.19|18004.19|18000.37|18000.37|0
1597318500000|2020-08-13 11:35:00|18001.44|18001.44|18009.9|18009.9|18009.9|18009.9|18001.44|18001.44|0
1597318800000|2020-08-13 11:40:00|18009.88|18009.88|18012.41|18012.41|18012.94|18012.94|18009.68|18009.68|0
1597319100000|2020-08-13 11:45:00|18012.46|18012.46|18017.17|18017.17|18018.05|18018.05|18012.46|18012.46|0
1597319400000|2020-08-13 11:50:00|18017.4|18017.4|18016.09|18016.09|18017.82|18017.82|18013.13|18013.13|0
1597319700000|2020-08-13 11:55:00|18016.04|18016.04|18021.5|18021.5|18023.33|18023.33|18016.04|18016.04|0
1597320000000|2020-08-13 12:00:00|18021.41|18021.41|18020.1|18020.1|18021.49|18021.49|18018.8|18018.8|0
1597320300000|2020-08-13 12:05:00|18020.02|18020.02|18020.08|18020.08|18022.3|18022.3|18016.71|18016.71|0
1597320600000|2020-08-13 12:10:00|18020.18|18020.18|18024.1|18024.1|18024.1|18024.1|18020.18|18020.18|0
1597320900000|2020-08-13 12:15:00|18024.05|18024.05|18015.98|18015.98|18024.72|18024.72|18015.93|18015.93|0
1597321200000|2020-08-13 12:20:00|18016.02|18016.02|18009.22|18009.22|18017.24|18017.24|18009.22|18009.22|0
1597321500000|2020-08-13 12:25:00|18009.28|18009.28|18006.25|18006.25|18009.85|18009.85|18003.59|18003.59|0
1597321800000|2020-08-13 12:30:00|18006.37|18006.37|18016.18|18016.18|18017.29|18017.29|18006.37|18006.37|0
1597322100000|2020-08-13 12:35:00|18016.11|18016.11|18012.94|18012.94|18016.11|18016.11|18011.07|18011.07|0
1597322400000|2020-08-13 12:40:00|18012.88|18012.88|18017.25|18017.25|18020.06|18020.06|18012.78|18012.78|0
1597322700000|2020-08-13 12:45:00|18017.22|18017.22|18017.72|18017.72|18017.83|18017.83|18013.82|18013.82|0
1597323000000|2020-08-13 12:50:00|18017.68|18017.68|18014.55|18014.55|18017.71|18017.71|18009.63|18009.63|0
1597323300000|2020-08-13 12:55:00|18014.48|18014.48|18018.68|18018.68|18018.86|18018.86|18014.45|18014.45|0
1597323600000|2020-08-13 13:00:00|18018.69|18018.69|18012.63|18012.63|18018.9|18018.9|18010.89|18010.89|0
1597323900000|2020-08-13 13:05:00|18012.54|18012.54|18012.25|18012.25|18012.54|18012.54|18010.19|18010.19|0
1597324200000|2020-08-13 13:10:00|18012.14|18012.14|18002.53|18002.53|18012.14|18012.14|18000.58|18000.58|0
1597324500000|2020-08-13 13:15:00|18002.57|18002.57|18000.09|18000.09|18005.48|18005.48|18000.06|18000.06|0
1597324800000|2020-08-13 13:20:00|18000.06|18000.06|18001.91|18001.91|18003.47|18003.47|17998.71|17998.71|0
1597325100000|2020-08-13 13:25:00|18001.98|18001.98|17994.1|17994.1|18001.99|18001.99|17992.77|17992.77|0
1597325400000|2020-08-13 13:30:00|17994.14|17994.14|17980.71|17980.71|17994.14|17994.14|17977.91|17977.91|0
1597325700000|2020-08-13 13:35:00|17980.68|17980.68|17979.34|17979.34|17980.79|17980.79|17975.12|17975.12|0
1597326000000|2020-08-13 13:40:00|17979.4|17979.4|17985.97|17985.97|17987.56|17987.56|17975.26|17975.26|0
1597326300000|2020-08-13 13:45:00|17985.86|17985.86|17978.63|17978.63|17987.82|17987.82|17978.45|17978.45|0
1597326600000|2020-08-13 13:50:00|17978.67|17978.67|17983.91|17983.91|17986.63|17986.63|17978.54|17978.54|0
1597326900000|2020-08-13 13:55:00|17983.82|17983.82|17992.77|17992.77|17993.1|17993.1|17982.02|17982.02|0
1597327200000|2020-08-13 14:00:00|17992.73|17992.73|18000.3|18000.3|18000.49|18000.49|17989.91|17989.91|0
1597327500000|2020-08-13 14:05:00|18000.38|18000.38|17994.49|17994.49|18000.82|18000.82|17993.18|17993.18|0
1597327800000|2020-08-13 14:10:00|17994.41|17994.41|17984.96|17984.96|17994.63|17994.63|17984.8|17984.8|0
1597328100000|2020-08-13 14:15:00|17985.01|17985.01|17982.71|17982.71|17985.69|17985.69|17975.97|17975.97|0
1597328400000|2020-08-13 14:20:00|17982.72|17982.72|17977.31|17977.31|17983.7|17983.7|17977.27|17977.27|0
1597328700000|2020-08-13 14:25:00|17977.26|17977.26|17968.52|17968.52|17978.03|17978.03|17968.21|17968.21|0
1597329000000|2020-08-13 14:30:00|17968.5|17968.5|17969.28|17969.28|17970.17|17970.17|17966.29|17966.29|0
1597329300000|2020-08-13 14:35:00|17969.46|17969.46|17970.95|17970.95|17971.07|17971.07|17964.49|17964.49|0
1597329600000|2020-08-13 14:40:00|17970.72|17970.72|17968.63|17968.63|17972.47|17972.47|17968.32|17968.32|0
1597329900000|2020-08-13 14:45:00|17968.76|17968.76|17964.67|17964.67|17969.57|17969.57|17963.75|17963.75|0
1597330200000|2020-08-13 14:50:00|17964.68|17964.68|17949.94|17949.94|17965.01|17965.01|17949.58|17949.58|0
1597330500000|2020-08-13 14:55:00|17949.99|17949.99|17951.5|17951.5|17952.38|17952.38|17945.33|17945.33|0
1597330800000|2020-08-13 15:00:00|17951.48|17951.48|17951.42|17951.42|17956.58|17956.58|17948.51|17948.51|0
1597331100000|2020-08-13 15:05:00|17951.38|17951.38|17948.11|17948.11|17954.02|17954.02|17947.96|17947.96|0
1597331400000|2020-08-13 15:10:00|17948.16|17948.16|17945.46|17945.46|17948.63|17948.63|17943.62|17943.62|0
1597331700000|2020-08-13 15:15:00|17945.41|17945.41|17941.42|17941.42|17948.01|17948.01|17941.26|17941.26|0
1597332000000|2020-08-13 15:20:00|17941.34|17941.34|17935.09|17935.09|17942.27|17942.27|17932.1|17932.1|0
1597332300000|2020-08-13 15:25:00|17935.18|17935.18|17953.67|17953.67|17953.96|17953.96|17934.73|17934.73|0
1597389300000|2020-08-14 07:15:00|17793|17793|17799.11|17799.11|17799.11|17799.11|17776.92|17776.92|0
1597389600000|2020-08-14 07:20:00|17799.17|17799.17|17780.8|17780.8|17801.58|17801.58|17779.03|17779.03|0
1597389900000|2020-08-14 07:25:00|17780.77|17780.77|17780.43|17780.43|17780.96|17780.96|17774.11|17774.11|0
1597390200000|2020-08-14 07:30:00|17780.37|17780.37|17766.88|17766.88|17780.37|17780.37|17762.41|17762.41|0
1597390500000|2020-08-14 07:35:00|17767.05|17767.05|17776.05|17776.05|17777.3|17777.3|17766.42|17766.42|0
1597390800000|2020-08-14 07:40:00|17776.04|17776.04|17747.89|17747.89|17776.04|17776.04|17747.64|17747.64|0
1597391100000|2020-08-14 07:45:00|17747.61|17747.61|17708.91|17708.91|17747.79|17747.79|17708.91|17708.91|0
1597391400000|2020-08-14 07:50:00|17708.66|17708.66|17703.64|17703.64|17709.35|17709.35|17701.67|17701.67|0
1597391700000|2020-08-14 07:55:00|17703.55|17703.55|17711.65|17711.65|17711.65|17711.65|17698.93|17698.93|0
1597392000000|2020-08-14 08:00:00|17711.53|17711.53|17688.42|17688.42|17712.53|17712.53|17686.44|17686.44|0
1597392300000|2020-08-14 08:05:00|17688.24|17688.24|17678.35|17678.35|17690.2|17690.2|17669.71|17669.71|0
1597392600000|2020-08-14 08:10:00|17678.23|17678.23|17708.52|17708.52|17710.48|17710.48|17675.01|17675.01|0
1597392900000|2020-08-14 08:15:00|17708.42|17708.42|17699.57|17699.57|17714.41|17714.41|17699.57|17699.57|0
1597393200000|2020-08-14 08:20:00|17700|17700|17690.24|17690.24|17700|17700|17687.06|17687.06|0
1597393500000|2020-08-14 08:25:00|17690.18|17690.18|17695.83|17695.83|17695.94|17695.94|17686.05|17686.05|0
1597393800000|2020-08-14 08:30:00|17695.98|17695.98|17690.35|17690.35|17698.42|17698.42|17689.79|17689.79|0
1597394100000|2020-08-14 08:35:00|17690.28|17690.28|17727.77|17727.77|17727.89|17727.89|17688.12|17688.12|0
1597394400000|2020-08-14 08:40:00|17727.72|17727.72|17707.96|17707.96|17727.87|17727.87|17707.87|17707.87|0
1597394700000|2020-08-14 08:45:00|17707.53|17707.53|17690.63|17690.63|17707.53|17707.53|17680.68|17680.68|0
1597395000000|2020-08-14 08:50:00|17690.47|17690.47|17682.7|17682.7|17690.47|17690.47|17678.64|17678.64|0
1597395300000|2020-08-14 08:55:00|17682.75|17682.75|17680.55|17680.55|17687.35|17687.35|17680.55|17680.55|0
1597395600000|2020-08-14 09:00:00|17680.37|17680.37|17667.3|17667.3|17680.7|17680.7|17665.39|17665.39|0
1597395900000|2020-08-14 09:05:00|17666.97|17666.97|17671.14|17671.14|17671.62|17671.62|17666.27|17666.27|0
1597396200000|2020-08-14 09:10:00|17671.22|17671.22|17676.22|17676.22|17676.22|17676.22|17668.04|17668.04|0
1597396500000|2020-08-14 09:15:00|17676.34|17676.34|17708.35|17708.35|17708.35|17708.35|17675.95|17675.95|0
1597396800000|2020-08-14 09:20:00|17708.41|17708.41|17700.42|17700.42|17708.76|17708.76|17700.18|17700.18|0
1597397100000|2020-08-14 09:25:00|17700.38|17700.38|17705.03|17705.03|17705.33|17705.33|17695.76|17695.76|0
1597397400000|2020-08-14 09:30:00|17705.1|17705.1|17702.13|17702.13|17708.71|17708.71|17702.13|17702.13|0
1597397700000|2020-08-14 09:35:00|17702.16|17702.16|17690.71|17690.71|17702.16|17702.16|17690.71|17690.71|0
1597398000000|2020-08-14 09:40:00|17690.61|17690.61|17690.9|17690.9|17694.18|17694.18|17686.75|17686.75|0
1597398300000|2020-08-14 09:45:00|17690.95|17690.95|17686.5|17686.5|17691.19|17691.19|17685.9|17685.9|0
1597398600000|2020-08-14 09:50:00|17686.46|17686.46|17692.73|17692.73|17692.81|17692.81|17686.29|17686.29|0
1597398900000|2020-08-14 09:55:00|17692.89|17692.89|17696.88|17696.88|17696.88|17696.88|17692.89|17692.89|0
1597399200000|2020-08-14 10:00:00|17697.03|17697.03|17709.72|17709.72|17710.39|17710.39|17696.89|17696.89|0
1597399500000|2020-08-14 10:05:00|17709.83|17709.83|17694.06|17694.06|17710.05|17710.05|17693.95|17693.95|0
1597399800000|2020-08-14 10:10:00|17694.1|17694.1|17687.9|17687.9|17694.15|17694.15|17681.81|17681.81|0
1597400100000|2020-08-14 10:15:00|17687.97|17687.97|17686.84|17686.84|17688.6|17688.6|17685.77|17685.77|0
1597400400000|2020-08-14 10:20:00|17686.99|17686.99|17694.83|17694.83|17696.04|17696.04|17686.99|17686.99|0
1597400700000|2020-08-14 10:25:00|17694.89|17694.89|17688.66|17688.66|17695.62|17695.62|17688.66|17688.66|0
1597401000000|2020-08-14 10:30:00|17688.58|17688.58|17687.5|17687.5|17691.26|17691.26|17686.82|17686.82|0
1597401300000|2020-08-14 10:35:00|17687.46|17687.46|17693.57|17693.57|17693.74|17693.74|17686.86|17686.86|0
1597401600000|2020-08-14 10:40:00|17693.54|17693.54|17697.2|17697.2|17699.47|17699.47|17693.54|17693.54|0
1597401900000|2020-08-14 10:45:00|17697.17|17697.17|17721.11|17721.11|17721.11|17721.11|17697.17|17697.17|0
1597402200000|2020-08-14 10:50:00|17721.16|17721.16|17729.08|17729.08|17729.27|17729.27|17721.11|17721.11|0
1597402500000|2020-08-14 10:55:00|17729.1|17729.1|17733.16|17733.16|17733.16|17733.16|17729.06|17729.06|0
1597402800000|2020-08-14 11:00:00|17733.3|17733.3|17729.68|17729.68|17733.69|17733.69|17725.03|17725.03|0
1597403100000|2020-08-14 11:05:00|17729.66|17729.66|17720.73|17720.73|17729.93|17729.93|17717.06|17717.06|0
1597403400000|2020-08-14 11:10:00|17720.86|17720.86|17722.87|17722.87|17725.12|17725.12|17720.82|17720.82|0
1597403700000|2020-08-14 11:15:00|17721.47|17721.47|17717.45|17717.45|17721.83|17721.83|17716.77|17716.77|0
1597404000000|2020-08-14 11:20:00|17717.53|17717.53|17720.5|17720.5|17720.7|17720.7|17714.49|17714.49|0
1597404300000|2020-08-14 11:25:00|17720.48|17720.48|17726.6|17726.6|17726.64|17726.64|17720.04|17720.04|0
1597404600000|2020-08-14 11:30:00|17726.78|17726.78|17733.17|17733.17|17733.21|17733.21|17726.63|17726.63|0
1597404900000|2020-08-14 11:35:00|17733.27|17733.27|17729.6|17729.6|17735.03|17735.03|17729.44|17729.44|0
1597405200000|2020-08-14 11:40:00|17729.61|17729.61|17737.49|17737.49|17738.38|17738.38|17729.56|17729.56|0
1597405500000|2020-08-14 11:45:00|17737.53|17737.53|17737.8|17737.8|17741.12|17741.12|17737.35|17737.35|0
1597405800000|2020-08-14 11:50:00|17737.61|17737.61|17734.2|17734.2|17737.61|17737.61|17733.19|17733.19|0
1597406100000|2020-08-14 11:55:00|17734.35|17734.35|17738.69|17738.69|17739.37|17739.37|17733.67|17733.67|0
1597406400000|2020-08-14 12:00:00|17738.7|17738.7|17739.86|17739.86|17743.88|17743.88|17738.52|17738.52|0
1597406700000|2020-08-14 12:05:00|17739.92|17739.92|17739.32|17739.32|17741.19|17741.19|17738.22|17738.22|0
1597407000000|2020-08-14 12:10:00|17739.28|17739.28|17745.72|17745.72|17745.84|17745.84|17735.96|17735.96|0
1597407300000|2020-08-14 12:15:00|17745.58|17745.58|17745.99|17745.99|17746.43|17746.43|17744.11|17744.11|0
1597407600000|2020-08-14 12:20:00|17746.03|17746.03|17744.61|17744.61|17746.11|17746.11|17743.88|17743.88|0
1597407900000|2020-08-14 12:25:00|17744.68|17744.68|17753.42|17753.42|17753.42|17753.42|17743.93|17743.93|0
1597408200000|2020-08-14 12:30:00|17753.56|17753.56|17766.67|17766.67|17769.13|17769.13|17753.56|17753.56|0
1597408500000|2020-08-14 12:35:00|17766.63|17766.63|17762.98|17762.98|17767.03|17767.03|17761.9|17761.9|0
1597408800000|2020-08-14 12:40:00|17762.88|17762.88|17752.7|17752.7|17763.27|17763.27|17751.83|17751.83|0
1597409100000|2020-08-14 12:45:00|17752.57|17752.57|17739.36|17739.36|17752.75|17752.75|17739.23|17739.23|0
1597409400000|2020-08-14 12:50:00|17739.29|17739.29|17732.79|17732.79|17739.81|17739.81|17732.28|17732.28|0
1597409700000|2020-08-14 12:55:00|17732.87|17732.87|17729.01|17729.01|17733.43|17733.43|17728.38|17728.38|0
1597410000000|2020-08-14 13:00:00|17729.05|17729.05|17719.46|17719.46|17729.95|17729.95|17719.46|17719.46|0
1597410300000|2020-08-14 13:05:00|17719.23|17719.23|17720.15|17720.15|17721.3|17721.3|17717.67|17717.67|0
1597410600000|2020-08-14 13:10:00|17720.2|17720.2|17726.15|17726.15|17728.09|17728.09|17719.75|17719.75|0
1597410900000|2020-08-14 13:15:00|17726.04|17726.04|17723.32|17723.32|17727.91|17727.91|17723.2|17723.2|0
1597411200000|2020-08-14 13:20:00|17723.35|17723.35|17726.98|17726.98|17727.22|17727.22|17722.52|17722.52|0
1597411500000|2020-08-14 13:25:00|17726.93|17726.93|17727.55|17727.55|17728.86|17728.86|17726.2|17726.2|0
1597411800000|2020-08-14 13:30:00|17727.4|17727.4|17730.38|17730.38|17739.33|17739.33|17723.7|17723.7|0
1597412100000|2020-08-14 13:35:00|17730.4|17730.4|17739.23|17739.23|17739.23|17739.23|17729.84|17729.84|0
1597412400000|2020-08-14 13:40:00|17739.2|17739.2|17746.85|17746.85|17748.08|17748.08|17735.68|17735.68|0
1597412700000|2020-08-14 13:45:00|17746.9|17746.9|17729.88|17729.88|17747.81|17747.81|17729.8|17729.8|0
1597413000000|2020-08-14 13:50:00|17729.91|17729.91|17732.35|17732.35|17732.35|17732.35|17724.67|17724.67|0
1597413300000|2020-08-14 13:55:00|17732.46|17732.46|17738.92|17738.92|17738.97|17738.97|17732.21|17732.21|0
1597413600000|2020-08-14 14:00:00|17738.74|17738.74|17751.3|17751.3|17756.28|17756.28|17738.74|17738.74|0
1597413900000|2020-08-14 14:05:00|17751.37|17751.37|17757.77|17757.77|17760.64|17760.64|17751.16|17751.16|0
1597414200000|2020-08-14 14:10:00|17757.72|17757.72|17749.55|17749.55|17759.08|17759.08|17749.52|17749.52|0
1597414500000|2020-08-14 14:15:00|17749.5|17749.5|17740.76|17740.76|17749.87|17749.87|17740.59|17740.59|0
1597414800000|2020-08-14 14:20:00|17740.72|17740.72|17746.81|17746.81|17746.87|17746.87|17738.41|17738.41|0
1597415100000|2020-08-14 14:25:00|17746.76|17746.76|17735.34|17735.34|17747.02|17747.02|17734.9|17734.9|0
1597415400000|2020-08-14 14:30:00|17735.4|17735.4|17746.08|17746.08|17746.42|17746.42|17735.4|17735.4|0
1597415700000|2020-08-14 14:35:00|17746.11|17746.11|17748.22|17748.22|17748.59|17748.59|17743|17743|0
1597416000000|2020-08-14 14:40:00|17748.12|17748.12|17751.03|17751.03|17752.19|17752.19|17748.02|17748.02|0
1597416300000|2020-08-14 14:45:00|17750.65|17750.65|17752.18|17752.18|17752.92|17752.92|17750.14|17750.14|0
1597416600000|2020-08-14 14:50:00|17752.33|17752.33|17746.68|17746.68|17754.61|17754.61|17746.45|17746.45|0
1597416900000|2020-08-14 14:55:00|17746.5|17746.5|17730.12|17730.12|17746.5|17746.5|17730.12|17730.12|0
1597417200000|2020-08-14 15:00:00|17730.1|17730.1|17728.52|17728.52|17732.51|17732.51|17728.17|17728.17|0
1597417500000|2020-08-14 15:05:00|17728.66|17728.66|17735.69|17735.69|17735.69|17735.69|17726.05|17726.05|0
1597417800000|2020-08-14 15:10:00|17735.62|17735.62|17731.65|17731.65|17737.78|17737.78|17731.61|17731.61|0
1597418100000|2020-08-14 15:15:00|17731.49|17731.49|17722.61|17722.61|17733.52|17733.52|17722.02|17722.02|0
1597418400000|2020-08-14 15:20:00|17722.33|17722.33|17736.45|17736.45|17736.76|17736.76|17722.06|17722.06|0
1597418700000|2020-08-14 15:25:00|17736.5|17736.5|17737.03|17737.03|17743.79|17743.79|17735.96|17735.96|0
1597648500000|2020-08-17 07:15:00|17662.55|17662.55|17665.93|17665.93|17674.92|17674.92|17661.97|17661.97|0
1597648800000|2020-08-17 07:20:00|17665.91|17665.91|17654.69|17654.69|17666.09|17666.09|17638.64|17638.64|0
1597649100000|2020-08-17 07:25:00|17654.84|17654.84|17687.62|17687.62|17690.05|17690.05|17654.84|17654.84|0
1597649400000|2020-08-17 07:30:00|17687.71|17687.71|17716.26|17716.26|17727.7|17727.7|17687.71|17687.71|0
1597649700000|2020-08-17 07:35:00|17716.1|17716.1|17692.01|17692.01|17716.1|17716.1|17691.96|17691.96|0
1597650000000|2020-08-17 07:40:00|17692.73|17692.73|17696.42|17696.42|17698.8|17698.8|17689.32|17689.32|0
1597650300000|2020-08-17 07:45:00|17696.47|17696.47|17719.48|17719.48|17719.48|17719.48|17695.88|17695.88|0
1597650600000|2020-08-17 07:50:00|17719.6|17719.6|17726.59|17726.59|17727.05|17727.05|17718.75|17718.75|0
1597650900000|2020-08-17 07:55:00|17726.69|17726.69|17735.4|17735.4|17739.72|17739.72|17725.61|17725.61|0
1597651200000|2020-08-17 08:00:00|17736.04|17736.04|17718.61|17718.61|17737.92|17737.92|17717.07|17717.07|0
1597651500000|2020-08-17 08:05:00|17718.59|17718.59|17722.84|17722.84|17724.41|17724.41|17718.27|17718.27|0
1597651800000|2020-08-17 08:10:00|17722.7|17722.7|17726.68|17726.68|17727.43|17727.43|17722.49|17722.49|0
1597652100000|2020-08-17 08:15:00|17726.81|17726.81|17733.17|17733.17|17736.03|17736.03|17724.43|17724.43|0
1597652400000|2020-08-17 08:20:00|17733.19|17733.19|17735.36|17735.36|17735.38|17735.38|17728.31|17728.31|0
1597652700000|2020-08-17 08:25:00|17735.38|17735.38|17727.61|17727.61|17735.59|17735.59|17725.52|17725.52|0
1597653000000|2020-08-17 08:30:00|17727.09|17727.09|17741.52|17741.52|17742.66|17742.66|17727|17727|0
1597653300000|2020-08-17 08:35:00|17741.6|17741.6|17741.98|17741.98|17742.93|17742.93|17740.73|17740.73|0
1597653600000|2020-08-17 08:40:00|17742.08|17742.08|17753.98|17753.98|17754.05|17754.05|17730.92|17730.92|0
1597653900000|2020-08-17 08:45:00|17753.93|17753.93|17750.94|17750.94|17755.18|17755.18|17750.86|17750.86|0
1597654200000|2020-08-17 08:50:00|17750.99|17750.99|17742.65|17742.65|17753.17|17753.17|17742.65|17742.65|0
1597654500000|2020-08-17 08:55:00|17742.53|17742.53|17743.61|17743.61|17746.47|17746.47|17739.42|17739.42|0
1597654800000|2020-08-17 09:00:00|17743.56|17743.56|17748.03|17748.03|17748.33|17748.33|17742.82|17742.82|0
1597655100000|2020-08-17 09:05:00|17748.17|17748.17|17757.9|17757.9|17758.53|17758.53|17748.17|17748.17|0
1597655400000|2020-08-17 09:10:00|17757.88|17757.88|17761.23|17761.23|17763.24|17763.24|17757.56|17757.56|0
1597655700000|2020-08-17 09:15:00|17761.12|17761.12|17759.73|17759.73|17761.7|17761.7|17756.55|17756.55|0
1597656000000|2020-08-17 09:20:00|17759.92|17759.92|17763.96|17763.96|17765.62|17765.62|17759.92|17759.92|0
1597656300000|2020-08-17 09:25:00|17764.01|17764.01|17765.33|17765.33|17765.63|17765.63|17763.1|17763.1|0
1597656600000|2020-08-17 09:30:00|17765.16|17765.16|17762.88|17762.88|17765.57|17765.57|17760.14|17760.14|0
1597656900000|2020-08-17 09:35:00|17762.83|17762.83|17757.13|17757.13|17763.81|17763.81|17756.59|17756.59|0
1597657200000|2020-08-17 09:40:00|17757.05|17757.05|17746.78|17746.78|17759.81|17759.81|17746.44|17746.44|0
1597657500000|2020-08-17 09:45:00|17746.7|17746.7|17743.91|17743.91|17748.78|17748.78|17743.61|17743.61|0
1597657800000|2020-08-17 09:50:00|17743.78|17743.78|17738.62|17738.62|17743.85|17743.85|17737.77|17737.77|0
1597658100000|2020-08-17 09:55:00|17738.73|17738.73|17735.74|17735.74|17740.42|17740.42|17735.39|17735.39|0
1597658400000|2020-08-17 10:00:00|17735.64|17735.64|17733.1|17733.1|17735.64|17735.64|17732.42|17732.42|0
1597658700000|2020-08-17 10:05:00|17733.13|17733.13|17735.98|17735.98|17736.12|17736.12|17731.2|17731.2|0
1597659000000|2020-08-17 10:10:00|17736.03|17736.03|17738.22|17738.22|17738.63|17738.63|17736.03|17736.03|0
1597659300000|2020-08-17 10:15:00|17738.32|17738.32|17741.12|17741.12|17741.38|17741.38|17737.52|17737.52|0
1597659600000|2020-08-17 10:20:00|17741.16|17741.16|17744.03|17744.03|17744.03|17744.03|17740.98|17740.98|0
1597659900000|2020-08-17 10:25:00|17744.15|17744.15|17754.81|17754.81|17755.82|17755.82|17744.15|17744.15|0
1597660200000|2020-08-17 10:30:00|17754.74|17754.74|17767.71|17767.71|17768.18|17768.18|17754.74|17754.74|0
1597660500000|2020-08-17 10:35:00|17767.63|17767.63|17765.9|17765.9|17768.15|17768.15|17764.98|17764.98|0
1597660800000|2020-08-17 10:40:00|17765.98|17765.98|17765.64|17765.64|17769.43|17769.43|17765.64|17765.64|0
1597661100000|2020-08-17 10:45:00|17765.67|17765.67|17765.07|17765.07|17768.2|17768.2|17764.1|17764.1|0
1597661400000|2020-08-17 10:50:00|17765|17765|17766.95|17766.95|17766.95|17766.95|17760.88|17760.88|0
1597661700000|2020-08-17 10:55:00|17766.87|17766.87|17783.02|17783.02|17783.56|17783.56|17766.69|17766.69|0
1597662000000|2020-08-17 11:00:00|17782.97|17782.97|17779.05|17779.05|17784.75|17784.75|17775.72|17775.72|0
1597662300000|2020-08-17 11:05:00|17778.87|17778.87|17784.46|17784.46|17784.65|17784.65|17774.24|17774.24|0
1597662600000|2020-08-17 11:10:00|17784.33|17784.33|17778.37|17778.37|17784.98|17784.98|17778.34|17778.34|0
1597662900000|2020-08-17 11:15:00|17778.14|17778.14|17772.46|17772.46|17778.2|17778.2|17772.46|17772.46|0
1597663200000|2020-08-17 11:20:00|17772.51|17772.51|17777.3|17777.3|17777.58|17777.58|17772.51|17772.51|0
1597663500000|2020-08-17 11:25:00|17777.37|17777.37|17781.64|17781.64|17782.64|17782.64|17775.84|17775.84|0
1597663800000|2020-08-17 11:30:00|17781.61|17781.61|17778.3|17778.3|17784.64|17784.64|17777.69|17777.69|0
1597664100000|2020-08-17 11:35:00|17778.34|17778.34|17774.28|17774.28|17778.34|17778.34|17774.13|17774.13|0
1597664400000|2020-08-17 11:40:00|17774.23|17774.23|17774.86|17774.86|17775.37|17775.37|17772.78|17772.78|0
1597664700000|2020-08-17 11:45:00|17774.83|17774.83|17781.82|17781.82|17783.23|17783.23|17774.67|17774.67|0
1597665000000|2020-08-17 11:50:00|17781.89|17781.89|17777.09|17777.09|17782.3|17782.3|17776.92|17776.92|0
1597665300000|2020-08-17 11:55:00|17776.9|17776.9|17775.67|17775.67|17777.54|17777.54|17773.03|17773.03|0
1597665600000|2020-08-17 12:00:00|17775.78|17775.78|17783.17|17783.17|17785.68|17785.68|17775.78|17775.78|0
1597665900000|2020-08-17 12:05:00|17783.12|17783.12|17782.69|17782.69|17784.36|17784.36|17782.48|17782.48|0
1597666200000|2020-08-17 12:10:00|17782.54|17782.54|17781.68|17781.68|17782.78|17782.78|17781.49|17781.49|0
1597666500000|2020-08-17 12:15:00|17781.65|17781.65|17779.65|17779.65|17781.81|17781.81|17776.89|17776.89|0
1597666800000|2020-08-17 12:20:00|17779.45|17779.45|17777.31|17777.31|17780.94|17780.94|17776.55|17776.55|0
1597667100000|2020-08-17 12:25:00|17777.32|17777.32|17775.91|17775.91|17780.18|17780.18|17775.91|17775.91|0
1597667400000|2020-08-17 12:30:00|17775.86|17775.86|17774.23|17774.23|17778.29|17778.29|17774.23|17774.23|0
1597667700000|2020-08-17 12:35:00|17774.2|17774.2|17772.1|17772.1|17774.2|17774.2|17769.77|17769.77|0
1597668000000|2020-08-17 12:40:00|17772.23|17772.23|17773.61|17773.61|17778.5|17778.5|17772.23|17772.23|0
1597668300000|2020-08-17 12:45:00|17773.63|17773.63|17776.61|17776.61|17777.1|17777.1|17771.63|17771.63|0
1597668600000|2020-08-17 12:50:00|17776.58|17776.58|17780.54|17780.54|17781.89|17781.89|17776.21|17776.21|0
1597668900000|2020-08-17 12:55:00|17780.5|17780.5|17770.13|17770.13|17783.23|17783.23|17769.93|17769.93|0
1597669200000|2020-08-17 13:00:00|17770.01|17770.01|17778.67|17778.67|17778.88|17778.88|17769.93|17769.93|0
1597669500000|2020-08-17 13:05:00|17778.5|17778.5|17777.57|17777.57|17780.02|17780.02|17777.35|17777.35|0
1597669800000|2020-08-17 13:10:00|17777.67|17777.67|17777.12|17777.12|17778.83|17778.83|17776.2|17776.2|0
1597670100000|2020-08-17 13:15:00|17777.05|17777.05|17773.93|17773.93|17777.05|17777.05|17773.6|17773.6|0
1597670400000|2020-08-17 13:20:00|17773.88|17773.88|17782.17|17782.17|17782.17|17782.17|17773.66|17773.66|0
1597670700000|2020-08-17 13:25:00|17784.59|17784.59|17782.78|17782.78|17785.1|17785.1|17779.43|17779.43|0
1597671000000|2020-08-17 13:30:00|17782.79|17782.79|17770.7|17770.7|17784.5|17784.5|17769.81|17769.81|0
1597671300000|2020-08-17 13:35:00|17770.88|17770.88|17774.75|17774.75|17775.41|17775.41|17767.19|17767.19|0
1597671600000|2020-08-17 13:40:00|17774.8|17774.8|17778.27|17778.27|17778.53|17778.53|17774.2|17774.2|0
1597671900000|2020-08-17 13:45:00|17778.19|17778.19|17777.45|17777.45|17779.09|17779.09|17774.75|17774.75|0
1597672200000|2020-08-17 13:50:00|17777.47|17777.47|17780.32|17780.32|17780.66|17780.66|17775.04|17775.04|0
1597672500000|2020-08-17 13:55:00|17780.3|17780.3|17773.24|17773.24|17782.11|17782.11|17771.25|17771.25|0
1597672800000|2020-08-17 14:00:00|17773.56|17773.56|17768.78|17768.78|17777.7|17777.7|17768.67|17768.67|0
1597673100000|2020-08-17 14:05:00|17768.83|17768.83|17766.96|17766.96|17768.96|17768.96|17763.5|17763.5|0
1597673400000|2020-08-17 14:10:00|17767.01|17767.01|17761.19|17761.19|17768.26|17768.26|17760.87|17760.87|0
1597673700000|2020-08-17 14:15:00|17761.24|17761.24|17763.82|17763.82|17766.44|17766.44|17760.09|17760.09|0
1597674000000|2020-08-17 14:20:00|17763.79|17763.79|17771.38|17771.38|17771.38|17771.38|17763.79|17763.79|0
1597674300000|2020-08-17 14:25:00|17771.41|17771.41|17770.11|17770.11|17774.41|17774.41|17769.48|17769.48|0
1597674600000|2020-08-17 14:30:00|17769.96|17769.96|17763.54|17763.54|17771.05|17771.05|17763.35|17763.35|0
1597674900000|2020-08-17 14:35:00|17763.71|17763.71|17761.32|17761.32|17764.73|17764.73|17761.01|17761.01|0
1597675200000|2020-08-17 14:40:00|17761.36|17761.36|17761.77|17761.77|17762.08|17762.08|17756.15|17756.15|0
1597675500000|2020-08-17 14:45:00|17761.44|17761.44|17757.5|17757.5|17762.18|17762.18|17756.12|17756.12|0
1597675800000|2020-08-17 14:50:00|17757.45|17757.45|17764.83|17764.83|17765.56|17765.56|17757.45|17757.45|0
1597676100000|2020-08-17 14:55:00|17764.8|17764.8|17763.02|17763.02|17766.5|17766.5|17762.9|17762.9|0
1597676400000|2020-08-17 15:00:00|17762.99|17762.99|17760.52|17760.52|17765.32|17765.32|17757.28|17757.28|0
1597676700000|2020-08-17 15:05:00|17760.46|17760.46|17759.5|17759.5|17760.54|17760.54|17758.58|17758.58|0
1597677000000|2020-08-17 15:10:00|17759.46|17759.46|17764.94|17764.94|17765.19|17765.19|17759.22|17759.22|0
1597677300000|2020-08-17 15:15:00|17765.08|17765.08|17776.18|17776.18|17776.87|17776.87|17765.06|17765.06|0
1597677600000|2020-08-17 15:20:00|17776.07|17776.07|17782.4|17782.4|17786.32|17786.32|17776.07|17776.07|0
1597677900000|2020-08-17 15:25:00|17782.35|17782.35|17773.81|17773.81|17784.36|17784.36|17771.08|17771.08|0
1597734900000|2020-08-18 07:15:00|17674.39|17674.39|17652.66|17652.66|17674.39|17674.39|17646.66|17646.66|0
1597735200000|2020-08-18 07:20:00|17652.56|17652.56|17669.79|17669.79|17672.04|17672.04|17650.37|17650.37|0
1597735500000|2020-08-18 07:25:00|17670.32|17670.32|17707.48|17707.48|17707.49|17707.49|17668.75|17668.75|0
1597735800000|2020-08-18 07:30:00|17707.58|17707.58|17732.15|17732.15|17732.16|17732.16|17707.58|17707.58|0
1597736100000|2020-08-18 07:35:00|17732.21|17732.21|17785.31|17785.31|17785.65|17785.65|17732.21|17732.21|0
1597736400000|2020-08-18 07:40:00|17785.13|17785.13|17785.52|17785.52|17792.1|17792.1|17784.87|17784.87|0
1597736700000|2020-08-18 07:45:00|17785.68|17785.68|17800.94|17800.94|17803.67|17803.67|17782.79|17782.79|0
1597737000000|2020-08-18 07:50:00|17800.68|17800.68|17780.34|17780.34|17800.85|17800.85|17778.63|17778.63|0
1597737300000|2020-08-18 07:55:00|17780.4|17780.4|17787.9|17787.9|17789.28|17789.28|17780.24|17780.24|0
1597737600000|2020-08-18 08:00:00|17787.81|17787.81|17807.3|17807.3|17810.53|17810.53|17785.25|17785.25|0
1597737900000|2020-08-18 08:05:00|17807.22|17807.22|17805.99|17805.99|17809.01|17809.01|17801.27|17801.27|0
1597738200000|2020-08-18 08:10:00|17806.1|17806.1|17813|17813|17814.38|17814.38|17805.71|17805.71|0
1597738500000|2020-08-18 08:15:00|17813.2|17813.2|17823.61|17823.61|17827.88|17827.88|17812.6|17812.6|0
1597738800000|2020-08-18 08:20:00|17823.65|17823.65|17822.11|17822.11|17826.1|17826.1|17819.65|17819.65|0
1597739100000|2020-08-18 08:25:00|17822.16|17822.16|17825.94|17825.94|17828.86|17828.86|17821.66|17821.66|0
1597739400000|2020-08-18 08:30:00|17825.85|17825.85|17829.12|17829.12|17835.63|17835.63|17824.31|17824.31|0
1597739700000|2020-08-18 08:35:00|17829.06|17829.06|17824.61|17824.61|17829.54|17829.54|17822.56|17822.56|0
1597740000000|2020-08-18 08:40:00|17824.55|17824.55|17811.77|17811.77|17824.94|17824.94|17811.72|17811.72|0
1597740300000|2020-08-18 08:45:00|17811.83|17811.83|17808.55|17808.55|17813.06|17813.06|17808.53|17808.53|0
1597740600000|2020-08-18 08:50:00|17808.75|17808.75|17799.87|17799.87|17808.75|17808.75|17799.87|17799.87|0
1597740900000|2020-08-18 08:55:00|17799.96|17799.96|17816.06|17816.06|17816.86|17816.86|17799.35|17799.35|0
1597741200000|2020-08-18 09:00:00|17816.01|17816.01|17807.61|17807.61|17817.85|17817.85|17807.29|17807.29|0
1597741500000|2020-08-18 09:05:00|17807.57|17807.57|17820.72|17820.72|17820.72|17820.72|17807.39|17807.39|0
1597741800000|2020-08-18 09:10:00|17821.23|17821.23|17836.75|17836.75|17838.93|17838.93|17820.28|17820.28|0
1597742100000|2020-08-18 09:15:00|17836.74|17836.74|17843.37|17843.37|17844.06|17844.06|17836.25|17836.25|0
1597742400000|2020-08-18 09:20:00|17843.48|17843.48|17831.48|17831.48|17844.44|17844.44|17829.75|17829.75|0
1597742700000|2020-08-18 09:25:00|17831.59|17831.59|17816.34|17816.34|17832.2|17832.2|17815.92|17815.92|0
1597743000000|2020-08-18 09:30:00|17816.27|17816.27|17814.2|17814.2|17816.27|17816.27|17812.27|17812.27|0
1597743300000|2020-08-18 09:35:00|17814.32|17814.32|17820.69|17820.69|17827.03|17827.03|17814.32|17814.32|0
1597743600000|2020-08-18 09:40:00|17820.83|17820.83|17822.47|17822.47|17822.8|17822.8|17818.77|17818.77|0
1597743900000|2020-08-18 09:45:00|17822.54|17822.54|17815.1|17815.1|17823.1|17823.1|17814.14|17814.14|0
1597744200000|2020-08-18 09:50:00|17815.06|17815.06|17818.98|17818.98|17820.19|17820.19|17815.06|17815.06|0
1597744500000|2020-08-18 09:55:00|17819.13|17819.13|17821.65|17821.65|17822.05|17822.05|17818.94|17818.94|0
1597744800000|2020-08-18 10:00:00|17821.5|17821.5|17831.35|17831.35|17832.77|17832.77|17821.41|17821.41|0
1597745100000|2020-08-18 10:05:00|17831.21|17831.21|17835.79|17835.79|17837.94|17837.94|17831.21|17831.21|0
1597745400000|2020-08-18 10:10:00|17835.84|17835.84|17838.1|17838.1|17839.26|17839.26|17835.84|17835.84|0
1597745700000|2020-08-18 10:15:00|17838.22|17838.22|17849.2|17849.2|17849.2|17849.2|17838.22|17838.22|0
1597746000000|2020-08-18 10:20:00|17849.25|17849.25|17848.45|17848.45|17851.81|17851.81|17848.45|17848.45|0
1597746300000|2020-08-18 10:25:00|17848.35|17848.35|17829.5|17829.5|17848.44|17848.44|17829.5|17829.5|0
1597746600000|2020-08-18 10:30:00|17829.58|17829.58|17825.41|17825.41|17832.78|17832.78|17823.99|17823.99|0
1597746900000|2020-08-18 10:35:00|17825.36|17825.36|17825.86|17825.86|17826.5|17826.5|17823.92|17823.92|0
1597747200000|2020-08-18 10:40:00|17825.96|17825.96|17824.67|17824.67|17825.96|17825.96|17822.25|17822.25|0
1597747500000|2020-08-18 10:45:00|17824.66|17824.66|17825.1|17825.1|17827.5|17827.5|17824.66|17824.66|0
1597747800000|2020-08-18 10:50:00|17825.11|17825.11|17823.65|17823.65|17827.08|17827.08|17822.56|17822.56|0
1597748100000|2020-08-18 10:55:00|17823.59|17823.59|17838.94|17838.94|17839.32|17839.32|17821.96|17821.96|0
1597748400000|2020-08-18 11:00:00|17838.6|17838.6|17832.83|17832.83|17841.31|17841.31|17831.4|17831.4|0
1597748700000|2020-08-18 11:05:00|17832.91|17832.91|17816.93|17816.93|17836.25|17836.25|17816.69|17816.69|0
1597749000000|2020-08-18 11:10:00|17816.97|17816.97|17811.84|17811.84|17817.77|17817.77|17811.36|17811.36|0
1597749300000|2020-08-18 11:15:00|17811.78|17811.78|17811.3|17811.3|17814|17814|17810.44|17810.44|0
1597749600000|2020-08-18 11:20:00|17811.51|17811.51|17808.33|17808.33|17814.4|17814.4|17808.33|17808.33|0
1597749900000|2020-08-18 11:25:00|17808.29|17808.29|17801.33|17801.33|17809.25|17809.25|17800.65|17800.65|0
1597750200000|2020-08-18 11:30:00|17801.18|17801.18|17800.93|17800.93|17805.75|17805.75|17800.55|17800.55|0
1597750500000|2020-08-18 11:35:00|17800.79|17800.79|17799.48|17799.48|17800.79|17800.79|17797.04|17797.04|0
1597750800000|2020-08-18 11:40:00|17799.6|17799.6|17798.52|17798.52|17800.94|17800.94|17797.67|17797.67|0
1597751100000|2020-08-18 11:45:00|17798.47|17798.47|17795.83|17795.83|17806.02|17806.02|17795.62|17795.62|0
1597751400000|2020-08-18 11:50:00|17795.73|17795.73|17790|17790|17795.73|17795.73|17790|17790|0
1597751700000|2020-08-18 11:55:00|17790.08|17790.08|17779.83|17779.83|17790.08|17790.08|17779.71|17779.71|0
1597752000000|2020-08-18 12:00:00|17779.72|17779.72|17782.25|17782.25|17783.69|17783.69|17777.98|17777.98|0
1597752300000|2020-08-18 12:05:00|17782.35|17782.35|17779.43|17779.43|17787.68|17787.68|17779.01|17779.01|0
1597752600000|2020-08-18 12:10:00|17779.5|17779.5|17777.57|17777.57|17779.63|17779.63|17776.84|17776.84|0
1597752900000|2020-08-18 12:15:00|17777.79|17777.79|17779.48|17779.48|17779.88|17779.88|17775.83|17775.83|0
1597753200000|2020-08-18 12:20:00|17779.46|17779.46|17769.57|17769.57|17779.97|17779.97|17768.48|17768.48|0
1597753500000|2020-08-18 12:25:00|17769.68|17769.68|17768.03|17768.03|17769.68|17769.68|17766.86|17766.86|0
1597753800000|2020-08-18 12:30:00|17768.14|17768.14|17772.63|17772.63|17772.94|17772.94|17767.37|17767.37|0
1597754100000|2020-08-18 12:35:00|17772.61|17772.61|17767.43|17767.43|17772.61|17772.61|17767.21|17767.21|0
1597754400000|2020-08-18 12:40:00|17767.49|17767.49|17766.45|17766.45|17767.78|17767.78|17764.84|17764.84|0
1597754700000|2020-08-18 12:45:00|17766.42|17766.42|17764.67|17764.67|17766.42|17766.42|17760.44|17760.44|0
1597755000000|2020-08-18 12:50:00|17764.78|17764.78|17761.07|17761.07|17765.28|17765.28|17760.99|17760.99|0
1597755300000|2020-08-18 12:55:00|17761.12|17761.12|17754.42|17754.42|17761.18|17761.18|17754.37|17754.37|0
1597755600000|2020-08-18 13:00:00|17753.95|17753.95|17750.3|17750.3|17753.95|17753.95|17746.75|17746.75|0
1597755900000|2020-08-18 13:05:00|17750.33|17750.33|17745.44|17745.44|17750.92|17750.92|17744.62|17744.62|0
1597756200000|2020-08-18 13:10:00|17745.36|17745.36|17733.55|17733.55|17745.52|17745.52|17732.03|17732.03|0
1597756500000|2020-08-18 13:15:00|17733.4|17733.4|17728.01|17728.01|17734.61|17734.61|17727.95|17727.95|0
1597756800000|2020-08-18 13:20:00|17727.94|17727.94|17720.15|17720.15|17729.15|17729.15|17719.45|17719.45|0
1597757100000|2020-08-18 13:25:00|17720.35|17720.35|17722|17722|17722|17722|17719.24|17719.24|0
1597757400000|2020-08-18 13:30:00|17722.08|17722.08|17723.19|17723.19|17729.93|17729.93|17721.49|17721.49|0
1597757700000|2020-08-18 13:35:00|17723.25|17723.25|17712.8|17712.8|17723.25|17723.25|17712.53|17712.53|0
1597758000000|2020-08-18 13:40:00|17712.71|17712.71|17707.34|17707.34|17712.88|17712.88|17707.17|17707.17|0
1597758300000|2020-08-18 13:45:00|17707.27|17707.27|17716.26|17716.26|17718.09|17718.09|17706.48|17706.48|0
1597758600000|2020-08-18 13:50:00|17716.17|17716.17|17698.67|17698.67|17716.93|17716.93|17698.56|17698.56|0
1597758900000|2020-08-18 13:55:00|17698.6|17698.6|17693.18|17693.18|17700.09|17700.09|17692.42|17692.42|0
1597759200000|2020-08-18 14:00:00|17692.86|17692.86|17692.49|17692.49|17693.06|17693.06|17689.02|17689.02|0
1597759500000|2020-08-18 14:05:00|17692.39|17692.39|17659.96|17659.96|17692.46|17692.46|17659.96|17659.96|0
1597759800000|2020-08-18 14:10:00|17659.91|17659.91|17642.03|17642.03|17659.93|17659.93|17639.97|17639.97|0
1597760100000|2020-08-18 14:15:00|17642.12|17642.12|17651.85|17651.85|17651.86|17651.86|17641.56|17641.56|0
1597760400000|2020-08-18 14:20:00|17651.91|17651.91|17646.71|17646.71|17652.88|17652.88|17646.67|17646.67|0
1597760700000|2020-08-18 14:25:00|17646.66|17646.66|17638.27|17638.27|17646.73|17646.73|17637.15|17637.15|0
1597761000000|2020-08-18 14:30:00|17638.09|17638.09|17634.19|17634.19|17640.08|17640.08|17630.5|17630.5|0
1597761300000|2020-08-18 14:35:00|17634.26|17634.26|17633.38|17633.38|17635.19|17635.19|17631.52|17631.52|0
1597761600000|2020-08-18 14:40:00|17633.43|17633.43|17628.95|17628.95|17633.66|17633.66|17627.94|17627.94|0
1597761900000|2020-08-18 14:45:00|17628.88|17628.88|17618|17618|17629.07|17629.07|17618|17618|0
1597762200000|2020-08-18 14:50:00|17617.93|17617.93|17617.26|17617.26|17619.59|17619.59|17616.46|17616.46|0
1597762500000|2020-08-18 14:55:00|17617.33|17617.33|17620.21|17620.21|17620.25|17620.25|17613.11|17613.11|0
1597762800000|2020-08-18 15:00:00|17620.17|17620.17|17622.52|17622.52|17626.54|17626.54|17618.55|17618.55|0
1597763100000|2020-08-18 15:05:00|17622.59|17622.59|17617.81|17617.81|17622.72|17622.72|17615.84|17615.84|0
1597763400000|2020-08-18 15:10:00|17618.15|17618.15|17619.63|17619.63|17621.12|17621.12|17617|17617|0
1597763700000|2020-08-18 15:15:00|17619.8|17619.8|17622.29|17622.29|17625.53|17625.53|17617.19|17617.19|0
1597764000000|2020-08-18 15:20:00|17622.18|17622.18|17625.02|17625.02|17625.88|17625.88|17621.82|17621.82|0
1597764300000|2020-08-18 15:25:00|17625.3|17625.3|17621.66|17621.66|17627.37|17627.37|17620.99|17620.99|0
1597821300000|2020-08-19 07:15:00|17649.19|17649.19|17605.47|17605.47|17649.19|17649.19|17605.33|17605.33|0
1597821600000|2020-08-19 07:20:00|17605.05|17605.05|17565.66|17565.66|17605.11|17605.11|17565.47|17565.47|0
1597821900000|2020-08-19 07:25:00|17565.69|17565.69|17589.92|17589.92|17590.57|17590.57|17562.7|17562.7|0
1597822200000|2020-08-19 07:30:00|17590.16|17590.16|17631.48|17631.48|17645.87|17645.87|17589.97|17589.97|0
1597822500000|2020-08-19 07:35:00|17631.4|17631.4|17620.39|17620.39|17631.57|17631.57|17620.39|17620.39|0
1597822800000|2020-08-19 07:40:00|17619.91|17619.91|17613.53|17613.53|17620.64|17620.64|17606.08|17606.08|0
1597823100000|2020-08-19 07:45:00|17613.7|17613.7|17623.93|17623.93|17626.43|17626.43|17613.7|17613.7|0
1597823400000|2020-08-19 07:50:00|17624.01|17624.01|17638.1|17638.1|17639.7|17639.7|17622.05|17622.05|0
1597823700000|2020-08-19 07:55:00|17638.05|17638.05|17617.36|17617.36|17638.05|17638.05|17617.21|17617.21|0
1597824000000|2020-08-19 08:00:00|17617.32|17617.32|17600.58|17600.58|17617.32|17617.32|17597.32|17597.32|0
1597824300000|2020-08-19 08:05:00|17600.47|17600.47|17591.89|17591.89|17600.47|17600.47|17590.2|17590.2|0
1597824600000|2020-08-19 08:10:00|17591.83|17591.83|17583.36|17583.36|17594.17|17594.17|17582.89|17582.89|0
1597824900000|2020-08-19 08:15:00|17583.49|17583.49|17598.66|17598.66|17601.09|17601.09|17583.49|17583.49|0
1597825200000|2020-08-19 08:20:00|17598.39|17598.39|17595.5|17595.5|17598.81|17598.81|17587.53|17587.53|0
1597825500000|2020-08-19 08:25:00|17595.4|17595.4|17596.39|17596.39|17599.28|17599.28|17595.4|17595.4|0
1597825800000|2020-08-19 08:30:00|17596.27|17596.27|17585.23|17585.23|17596.29|17596.29|17584.14|17584.14|0
1597826100000|2020-08-19 08:35:00|17585.15|17585.15|17574.55|17574.55|17585.4|17585.4|17568.67|17568.67|0
1597826400000|2020-08-19 08:40:00|17574.6|17574.6|17571.96|17571.96|17575.1|17575.1|17570.43|17570.43|0
1597826700000|2020-08-19 08:45:00|17571.99|17571.99|17575.29|17575.29|17575.54|17575.54|17568.29|17568.29|0
1597827000000|2020-08-19 08:50:00|17575.26|17575.26|17581.76|17581.76|17581.76|17581.76|17573.63|17573.63|0
1597827300000|2020-08-19 08:55:00|17581.64|17581.64|17592.42|17592.42|17600.52|17600.52|17581.32|17581.32|0
1597827600000|2020-08-19 09:00:00|17592.37|17592.37|17593.19|17593.19|17593.31|17593.31|17589.85|17589.85|0
1597827900000|2020-08-19 09:05:00|17593.24|17593.24|17624.56|17624.56|17624.56|17624.56|17592.32|17592.32|0
1597828200000|2020-08-19 09:10:00|17624.65|17624.65|17642.26|17642.26|17647.89|17647.89|17624.65|17624.65|0
1597828500000|2020-08-19 09:15:00|17642.29|17642.29|17644.8|17644.8|17644.84|17644.84|17640.42|17640.42|0
1597828800000|2020-08-19 09:20:00|17644.9|17644.9|17631.96|17631.96|17652.21|17652.21|17631.75|17631.75|0
1597829100000|2020-08-19 09:25:00|17632.01|17632.01|17625.37|17625.37|17633.27|17633.27|17624.2|17624.2|0
1597829400000|2020-08-19 09:30:00|17625.4|17625.4|17616.3|17616.3|17626.35|17626.35|17616.3|17616.3|0
1597829700000|2020-08-19 09:35:00|17616.25|17616.25|17611.85|17611.85|17616.59|17616.59|17611.73|17611.73|0
1597830000000|2020-08-19 09:40:00|17611.88|17611.88|17603.4|17603.4|17611.88|17611.88|17602.53|17602.53|0
1597830300000|2020-08-19 09:45:00|17603.5|17603.5|17605.43|17605.43|17607.33|17607.33|17603.5|17603.5|0
1597830600000|2020-08-19 09:50:00|17605.51|17605.51|17603.22|17603.22|17606.29|17606.29|17603.03|17603.03|0
1597830900000|2020-08-19 09:55:00|17603.25|17603.25|17606.42|17606.42|17606.96|17606.96|17603.22|17603.22|0
1597831200000|2020-08-19 10:00:00|17606.31|17606.31|17597.79|17597.79|17608.5|17608.5|17596.93|17596.93|0
1597831500000|2020-08-19 10:05:00|17597.93|17597.93|17592.38|17592.38|17600.19|17600.19|17592.16|17592.16|0
1597831800000|2020-08-19 10:10:00|17592.21|17592.21|17589.73|17589.73|17592.64|17592.64|17586.34|17586.34|0
1597832100000|2020-08-19 10:15:00|17589.72|17589.72|17577.08|17577.08|17589.88|17589.88|17576.85|17576.85|0
1597832400000|2020-08-19 10:20:00|17577.26|17577.26|17575.24|17575.24|17577.74|17577.74|17574.78|17574.78|0
1597832700000|2020-08-19 10:25:00|17575.2|17575.2|17577.8|17577.8|17577.8|17577.8|17571.51|17571.51|0
1597833000000|2020-08-19 10:30:00|17577.56|17577.56|17582.37|17582.37|17583.18|17583.18|17577.25|17577.25|0
1597833300000|2020-08-19 10:35:00|17582.43|17582.43|17579.17|17579.17|17583.17|17583.17|17579.04|17579.04|0
1597833600000|2020-08-19 10:40:00|17579.04|17579.04|17585.68|17585.68|17585.68|17585.68|17576.99|17576.99|0
1597833900000|2020-08-19 10:45:00|17585.73|17585.73|17583.8|17583.8|17587.1|17587.1|17583.32|17583.32|0
1597834200000|2020-08-19 10:50:00|17583.87|17583.87|17580.26|17580.26|17585.26|17585.26|17579.45|17579.45|0
1597834500000|2020-08-19 10:55:00|17580.18|17580.18|17586.58|17586.58|17587.45|17587.45|17580.11|17580.11|0
1597834800000|2020-08-19 11:00:00|17586.7|17586.7|17579.33|17579.33|17591.01|17591.01|17579.32|17579.32|0
1597835100000|2020-08-19 11:05:00|17579.27|17579.27|17576.43|17576.43|17580.93|17580.93|17576.43|17576.43|0
1597835400000|2020-08-19 11:10:00|17576.34|17576.34|17571.22|17571.22|17576.35|17576.35|17571.22|17571.22|0
1597835700000|2020-08-19 11:15:00|17571.11|17571.11|17571.83|17571.83|17574.22|17574.22|17571.05|17571.05|0
1597836000000|2020-08-19 11:20:00|17572.06|17572.06|17573.2|17573.2|17573.35|17573.35|17571.69|17571.69|0
1597836300000|2020-08-19 11:25:00|17573.25|17573.25|17571.66|17571.66|17573.71|17573.71|17571.24|17571.24|0
1597836600000|2020-08-19 11:30:00|17571.75|17571.75|17578.55|17578.55|17578.55|17578.55|17570.07|17570.07|0
1597836900000|2020-08-19 11:35:00|17578.63|17578.63|17579.9|17579.9|17580.45|17580.45|17577.51|17577.51|0
1597837200000|2020-08-19 11:40:00|17580.32|17580.32|17583.1|17583.1|17584.07|17584.07|17578.26|17578.26|0
1597837500000|2020-08-19 11:45:00|17583.06|17583.06|17576.96|17576.96|17583.53|17583.53|17576.69|17576.69|0
1597837800000|2020-08-19 11:50:00|17576.77|17576.77|17576.9|17576.9|17577.69|17577.69|17575.73|17575.73|0
1597838100000|2020-08-19 11:55:00|17576.86|17576.86|17577.06|17577.06|17578.05|17578.05|17576.65|17576.65|0
1597838400000|2020-08-19 12:00:00|17577.01|17577.01|17587.77|17587.77|17588.55|17588.55|17576.99|17576.99|0
1597838700000|2020-08-19 12:05:00|17587.72|17587.72|17582.37|17582.37|17587.72|17587.72|17582.13|17582.13|0
1597839000000|2020-08-19 12:10:00|17582.4|17582.4|17574.23|17574.23|17583.04|17583.04|17573.89|17573.89|0
1597839300000|2020-08-19 12:15:00|17574.39|17574.39|17565.77|17565.77|17580.81|17580.81|17565.77|17565.77|0
1597839600000|2020-08-19 12:20:00|17565.54|17565.54|17552.54|17552.54|17565.54|17565.54|17552.54|17552.54|0
1597839900000|2020-08-19 12:25:00|17552.51|17552.51|17549.65|17549.65|17553.73|17553.73|17549.23|17549.23|0
1597840200000|2020-08-19 12:30:00|17549.52|17549.52|17549.41|17549.41|17552.15|17552.15|17549.32|17549.32|0
1597840500000|2020-08-19 12:35:00|17549.33|17549.33|17547.76|17547.76|17550.75|17550.75|17547.43|17547.43|0
1597840800000|2020-08-19 12:40:00|17547.68|17547.68|17551.91|17551.91|17551.96|17551.96|17547.1|17547.1|0
1597841100000|2020-08-19 12:45:00|17552|17552|17557.53|17557.53|17557.81|17557.81|17551.79|17551.79|0
1597841400000|2020-08-19 12:50:00|17557.47|17557.47|17562.68|17562.68|17562.83|17562.83|17555.14|17555.14|0
1597841700000|2020-08-19 12:55:00|17562.52|17562.52|17561.89|17561.89|17566.03|17566.03|17561.74|17561.74|0
1597842000000|2020-08-19 13:00:00|17561.96|17561.96|17555.54|17555.54|17562.47|17562.47|17555.54|17555.54|0
1597842300000|2020-08-19 13:05:00|17555.45|17555.45|17548.78|17548.78|17555.68|17555.68|17548.78|17548.78|0
1597842600000|2020-08-19 13:10:00|17548.76|17548.76|17551.66|17551.66|17551.66|17551.66|17545.05|17545.05|0
1597842900000|2020-08-19 13:15:00|17551.7|17551.7|17557.9|17557.9|17559.71|17559.71|17551.42|17551.42|0
1597843200000|2020-08-19 13:20:00|17557.93|17557.93|17563.35|17563.35|17564.91|17564.91|17555.87|17555.87|0
1597843500000|2020-08-19 13:25:00|17563.43|17563.43|17558.68|17558.68|17564.49|17564.49|17558.24|17558.24|0
1597843800000|2020-08-19 13:30:00|17558.7|17558.7|17550.61|17550.61|17558.77|17558.77|17548.53|17548.53|0
1597844100000|2020-08-19 13:35:00|17550.54|17550.54|17555.74|17555.74|17556.05|17556.05|17549.49|17549.49|0
1597844400000|2020-08-19 13:40:00|17555.65|17555.65|17561.71|17561.71|17564.51|17564.51|17555.65|17555.65|0
1597844700000|2020-08-19 13:45:00|17561.74|17561.74|17578.16|17578.16|17578.16|17578.16|17558|17558|0
1597845000000|2020-08-19 13:50:00|17578.09|17578.09|17580.53|17580.53|17584.9|17584.9|17577.81|17577.81|0
1597845300000|2020-08-19 13:55:00|17580.34|17580.34|17587.25|17587.25|17588.08|17588.08|17580.31|17580.31|0
1597845600000|2020-08-19 14:00:00|17587.2|17587.2|17594.36|17594.36|17598.02|17598.02|17586.81|17586.81|0
1597845900000|2020-08-19 14:05:00|17594.31|17594.31|17585.07|17585.07|17594.78|17594.78|17585.01|17585.01|0
1597846200000|2020-08-19 14:10:00|17584.93|17584.93|17587.75|17587.75|17588.54|17588.54|17584.19|17584.19|0
1597846500000|2020-08-19 14:15:00|17587.69|17587.69|17588.03|17588.03|17589.5|17589.5|17586.85|17586.85|0
1597846800000|2020-08-19 14:20:00|17587.96|17587.96|17592.88|17592.88|17592.88|17592.88|17585.95|17585.95|0
1597847100000|2020-08-19 14:25:00|17592.8|17592.8|17594.63|17594.63|17597.35|17597.35|17592.04|17592.04|0
1597847400000|2020-08-19 14:30:00|17594.69|17594.69|17597.26|17597.26|17599.97|17599.97|17594.6|17594.6|0
1597847700000|2020-08-19 14:35:00|17597.32|17597.32|17598.34|17598.34|17600.2|17600.2|17596.9|17596.9|0
1597848000000|2020-08-19 14:40:00|17598.33|17598.33|17601.48|17601.48|17608.14|17608.14|17598.19|17598.19|0
1597848300000|2020-08-19 14:45:00|17601.54|17601.54|17594.71|17594.71|17602.08|17602.08|17594.71|17594.71|0
1597848600000|2020-08-19 14:50:00|17594.67|17594.67|17598.07|17598.07|17598.37|17598.37|17593.9|17593.9|0
1597848900000|2020-08-19 14:55:00|17598.2|17598.2|17591.12|17591.12|17598.85|17598.85|17590.68|17590.68|0
1597849200000|2020-08-19 15:00:00|17591.21|17591.21|17579.77|17579.77|17592.08|17592.08|17579.73|17579.73|0
1597849500000|2020-08-19 15:05:00|17579.85|17579.85|17576.88|17576.88|17580.9|17580.9|17575.21|17575.21|0
1597849800000|2020-08-19 15:10:00|17576.93|17576.93|17575.86|17575.86|17583.25|17583.25|17575.79|17575.79|0
1597850100000|2020-08-19 15:15:00|17575.83|17575.83|17564.15|17564.15|17576.33|17576.33|17563.64|17563.64|0
1597850400000|2020-08-19 15:20:00|17564.28|17564.28|17567.18|17567.18|17570.01|17570.01|17561.19|17561.19|0
1597850700000|2020-08-19 15:25:00|17567.36|17567.36|17583.6|17583.6|17586.61|17586.61|17567.25|17567.25|0
1597907700000|2020-08-20 07:15:00|17459.1|17459.1|17473.11|17473.11|17473.11|17473.11|17459.1|17459.1|0
1597908000000|2020-08-20 07:20:00|17473.21|17473.21|17494.61|17494.61|17495.23|17495.23|17471.26|17471.26|0
1597908300000|2020-08-20 07:25:00|17494.71|17494.71|17491.45|17491.45|17500.49|17500.49|17490.78|17490.78|0
1597908600000|2020-08-20 07:30:00|17491.63|17491.63|17491.94|17491.94|17497.57|17497.57|17490.01|17490.01|0
1597908900000|2020-08-20 07:35:00|17492.11|17492.11|17512.73|17512.73|17514.92|17514.92|17491.72|17491.72|0
1597909200000|2020-08-20 07:40:00|17512.77|17512.77|17512.5|17512.5|17517.65|17517.65|17511.1|17511.1|0
1597909500000|2020-08-20 07:45:00|17512.57|17512.57|17507.92|17507.92|17525.36|17525.36|17507.35|17507.35|0
1597909800000|2020-08-20 07:50:00|17508.25|17508.25|17499.91|17499.91|17508.25|17508.25|17497.19|17497.19|0
1597910100000|2020-08-20 07:55:00|17499.89|17499.89|17485.53|17485.53|17500.19|17500.19|17484.76|17484.76|0
1597910400000|2020-08-20 08:00:00|17485.66|17485.66|17486.95|17486.95|17486.95|17486.95|17478.8|17478.8|0
1597910700000|2020-08-20 08:05:00|17486.98|17486.98|17492.05|17492.05|17492.26|17492.26|17485.79|17485.79|0
1597911000000|2020-08-20 08:10:00|17491.89|17491.89|17489.41|17489.41|17493.5|17493.5|17489.11|17489.11|0
1597911300000|2020-08-20 08:15:00|17489.55|17489.55|17474.65|17474.65|17489.55|17489.55|17473.06|17473.06|0
1597911600000|2020-08-20 08:20:00|17474.84|17474.84|17461.38|17461.38|17475.6|17475.6|17461.38|17461.38|0
1597911900000|2020-08-20 08:25:00|17461.09|17461.09|17458.86|17458.86|17461.09|17461.09|17452.44|17452.44|0
1597912200000|2020-08-20 08:30:00|17459|17459|17478.68|17478.68|17478.89|17478.89|17459|17459|0
1597912500000|2020-08-20 08:35:00|17478.51|17478.51|17492.82|17492.82|17494.19|17494.19|17478.21|17478.21|0
1597912800000|2020-08-20 08:40:00|17492.71|17492.71|17489.67|17489.67|17493.03|17493.03|17488.73|17488.73|0
1597913100000|2020-08-20 08:45:00|17489.81|17489.81|17485.86|17485.86|17489.81|17489.81|17484.01|17484.01|0
1597913400000|2020-08-20 08:50:00|17485.96|17485.96|17481.13|17481.13|17485.96|17485.96|17481.13|17481.13|0
1597913700000|2020-08-20 08:55:00|17481.19|17481.19|17490.06|17490.06|17492.2|17492.2|17476.58|17476.58|0
1597914000000|2020-08-20 09:00:00|17490.26|17490.26|17492.52|17492.52|17495.24|17495.24|17489.56|17489.56|0
1597914300000|2020-08-20 09:05:00|17492.79|17492.79|17510.54|17510.54|17514.84|17514.84|17492.76|17492.76|0
1597914600000|2020-08-20 09:10:00|17510.7|17510.7|17523.37|17523.37|17524.06|17524.06|17510.53|17510.53|0
1597914900000|2020-08-20 09:15:00|17523.45|17523.45|17527.99|17527.99|17533.62|17533.62|17523.24|17523.24|0
1597915200000|2020-08-20 09:20:00|17528.15|17528.15|17523.2|17523.2|17528.77|17528.77|17520.1|17520.1|0
1597915500000|2020-08-20 09:25:00|17523.44|17523.44|17532.78|17532.78|17534.08|17534.08|17523.32|17523.32|0
1597915800000|2020-08-20 09:30:00|17532.86|17532.86|17532.82|17532.82|17533.16|17533.16|17529.82|17529.82|0
1597916100000|2020-08-20 09:35:00|17532.91|17532.91|17525.63|17525.63|17534.49|17534.49|17525.53|17525.53|0
1597916400000|2020-08-20 09:40:00|17525.7|17525.7|17523.62|17523.62|17528.08|17528.08|17523.53|17523.53|0
1597916700000|2020-08-20 09:45:00|17523.68|17523.68|17517.14|17517.14|17523.68|17523.68|17516.05|17516.05|0
1597917000000|2020-08-20 09:50:00|17517.17|17517.17|17509.73|17509.73|17519.75|17519.75|17509.65|17509.65|0
1597917300000|2020-08-20 09:55:00|17509.71|17509.71|17494.78|17494.78|17510.03|17510.03|17494.24|17494.24|0
1597917600000|2020-08-20 10:00:00|17494.69|17494.69|17498.33|17498.33|17500.44|17500.44|17494.59|17494.59|0
1597917900000|2020-08-20 10:05:00|17498.38|17498.38|17498.15|17498.15|17498.57|17498.57|17496.07|17496.07|0
1597918200000|2020-08-20 10:10:00|17498.31|17498.31|17509.09|17509.09|17509.18|17509.18|17498|17498|0
1597918500000|2020-08-20 10:15:00|17509.12|17509.12|17521.84|17521.84|17521.96|17521.96|17509.12|17509.12|0
1597918800000|2020-08-20 10:20:00|17521.75|17521.75|17528.52|17528.52|17528.88|17528.88|17521.43|17521.43|0
1597919100000|2020-08-20 10:25:00|17528.39|17528.39|17520.42|17520.42|17528.54|17528.54|17519.82|17519.82|0
1597919400000|2020-08-20 10:30:00|17520.51|17520.51|17523.91|17523.91|17524.52|17524.52|17518.75|17518.75|0
1597919700000|2020-08-20 10:35:00|17523.78|17523.78|17529.94|17529.94|17530.28|17530.28|17522.91|17522.91|0
1597920000000|2020-08-20 10:40:00|17530.04|17530.04|17527.64|17527.64|17532.24|17532.24|17527.64|17527.64|0
1597920300000|2020-08-20 10:45:00|17527.7|17527.7|17527.56|17527.56|17529.57|17529.57|17525.91|17525.91|0
1597920600000|2020-08-20 10:50:00|17527.66|17527.66|17534.31|17534.31|17534.53|17534.53|17526.91|17526.91|0
1597920900000|2020-08-20 10:55:00|17534.35|17534.35|17527.55|17527.55|17535.66|17535.66|17527.35|17527.35|0
1597921200000|2020-08-20 11:00:00|17527.59|17527.59|17534.47|17534.47|17534.47|17534.47|17525.29|17525.29|0
1597921500000|2020-08-20 11:05:00|17534.4|17534.4|17527.34|17527.34|17534.65|17534.65|17527.34|17527.34|0
1597921800000|2020-08-20 11:10:00|17527.46|17527.46|17515.94|17515.94|17527.54|17527.54|17513.47|17513.47|0
1597922100000|2020-08-20 11:15:00|17515.88|17515.88|17514.56|17514.56|17517.3|17517.3|17514.17|17514.17|0
1597922400000|2020-08-20 11:20:00|17514.54|17514.54|17511.99|17511.99|17515.53|17515.53|17511.54|17511.54|0
1597922700000|2020-08-20 11:25:00|17511.95|17511.95|17509.08|17509.08|17512.05|17512.05|17508.23|17508.23|0
1597923000000|2020-08-20 11:30:00|17508.93|17508.93|17512.36|17512.36|17512.61|17512.61|17508.93|17508.93|0
1597923300000|2020-08-20 11:35:00|17512.23|17512.23|17516.06|17516.06|17517.69|17517.69|17512.2|17512.2|0
1597923600000|2020-08-20 11:40:00|17515.98|17515.98|17513.57|17513.57|17516.62|17516.62|17513.33|17513.33|0
1597923900000|2020-08-20 11:45:00|17513.63|17513.63|17513.39|17513.39|17516.99|17516.99|17512.9|17512.9|0
1597924200000|2020-08-20 11:50:00|17513.34|17513.34|17501.84|17501.84|17514.5|17514.5|17501.37|17501.37|0
1597924500000|2020-08-20 11:55:00|17501.88|17501.88|17501.39|17501.39|17503.23|17503.23|17500.56|17500.56|0
1597924800000|2020-08-20 12:00:00|17501.53|17501.53|17500.16|17500.16|17503.96|17503.96|17500.06|17500.06|0
1597925100000|2020-08-20 12:05:00|17500.12|17500.12|17492.63|17492.63|17500.68|17500.68|17491.2|17491.2|0
1597925400000|2020-08-20 12:10:00|17492.72|17492.72|17491.42|17491.42|17493.47|17493.47|17489.26|17489.26|0
1597925700000|2020-08-20 12:15:00|17491.4|17491.4|17484.52|17484.52|17491.82|17491.82|17484.41|17484.41|0
1597926000000|2020-08-20 12:20:00|17484.38|17484.38|17484.81|17484.81|17487.18|17487.18|17483.73|17483.73|0
1597926300000|2020-08-20 12:25:00|17484.83|17484.83|17488.89|17488.89|17488.89|17488.89|17484.75|17484.75|0
1597926600000|2020-08-20 12:30:00|17488.99|17488.99|17482.98|17482.98|17489.07|17489.07|17482.83|17482.83|0
1597926900000|2020-08-20 12:35:00|17482.93|17482.93|17479.85|17479.85|17482.93|17482.93|17478.72|17478.72|0
1597927200000|2020-08-20 12:40:00|17479.9|17479.9|17478.56|17478.56|17480.24|17480.24|17477.71|17477.71|0
1597927500000|2020-08-20 12:45:00|17478.67|17478.67|17479.08|17479.08|17480.71|17480.71|17478.13|17478.13|0
1597927800000|2020-08-20 12:50:00|17479.12|17479.12|17477.01|17477.01|17479.76|17479.76|17476.32|17476.32|0
1597928100000|2020-08-20 12:55:00|17476.99|17476.99|17480.56|17480.56|17481.04|17481.04|17474.4|17474.4|0
1597928400000|2020-08-20 13:00:00|17480.58|17480.58|17478.66|17478.66|17482.09|17482.09|17478.49|17478.49|0
1597928700000|2020-08-20 13:05:00|17478.52|17478.52|17475.62|17475.62|17478.68|17478.68|17474.62|17474.62|0
1597929000000|2020-08-20 13:10:00|17475.57|17475.57|17470.34|17470.34|17476.67|17476.67|17470.31|17470.31|0
1597929300000|2020-08-20 13:15:00|17470.3|17470.3|17469.56|17469.56|17471.33|17471.33|17468.18|17468.18|0
1597929600000|2020-08-20 13:20:00|17469.58|17469.58|17470.56|17470.56|17472.97|17472.97|17469.58|17469.58|0
1597929900000|2020-08-20 13:25:00|17470.71|17470.71|17468.52|17468.52|17472.73|17472.73|17467.89|17467.89|0
1597930200000|2020-08-20 13:30:00|17468.58|17468.58|17469.28|17469.28|17470.96|17470.96|17465.85|17465.85|0
1597930500000|2020-08-20 13:35:00|17469.35|17469.35|17472.59|17472.59|17474.38|17474.38|17469.35|17469.35|0
1597930800000|2020-08-20 13:40:00|17472.49|17472.49|17464.7|17464.7|17472.49|17472.49|17460.14|17460.14|0
1597931100000|2020-08-20 13:45:00|17464.69|17464.69|17471.06|17471.06|17471.47|17471.47|17464.3|17464.3|0
1597931400000|2020-08-20 13:50:00|17471.09|17471.09|17481.43|17481.43|17481.43|17481.43|17470.11|17470.11|0
1597931700000|2020-08-20 13:55:00|17481.5|17481.5|17485.32|17485.32|17487.21|17487.21|17478.98|17478.98|0
1597932000000|2020-08-20 14:00:00|17485.33|17485.33|17488.8|17488.8|17493.65|17493.65|17484.07|17484.07|0
1597932300000|2020-08-20 14:05:00|17488.74|17488.74|17483.13|17483.13|17488.79|17488.79|17482.05|17482.05|0
1597932600000|2020-08-20 14:10:00|17483.2|17483.2|17488.16|17488.16|17488.16|17488.16|17483.2|17483.2|0
1597932900000|2020-08-20 14:15:00|17488.23|17488.23|17493.95|17493.95|17494.26|17494.26|17488.06|17488.06|0
1597933200000|2020-08-20 14:20:00|17493.89|17493.89|17495.55|17495.55|17497.59|17497.59|17493.34|17493.34|0
1597933500000|2020-08-20 14:25:00|17495.23|17495.23|17500.08|17500.08|17507.77|17507.77|17495.23|17495.23|0
1597933800000|2020-08-20 14:30:00|17499.99|17499.99|17506.58|17506.58|17507.38|17507.38|17499.99|17499.99|0
1597934100000|2020-08-20 14:35:00|17506.5|17506.5|17512.18|17512.18|17513.69|17513.69|17505.99|17505.99|0
1597934400000|2020-08-20 14:40:00|17512.22|17512.22|17504.9|17504.9|17512.38|17512.38|17504.78|17504.78|0
1597934700000|2020-08-20 14:45:00|17504.85|17504.85|17507.26|17507.26|17507.28|17507.28|17501.82|17501.82|0
1597935000000|2020-08-20 14:50:00|17507.43|17507.43|17506.35|17506.35|17511.97|17511.97|17506.02|17506.02|0
1597935300000|2020-08-20 14:55:00|17506.32|17506.32|17501.11|17501.11|17506.32|17506.32|17500.24|17500.24|0
1597935600000|2020-08-20 15:00:00|17501.15|17501.15|17496.67|17496.67|17501.31|17501.31|17495.76|17495.76|0
1597935900000|2020-08-20 15:05:00|17496.9|17496.9|17489|17489|17497.05|17497.05|17488.38|17488.38|0
1597936200000|2020-08-20 15:10:00|17489.1|17489.1|17492.75|17492.75|17493.81|17493.81|17488.46|17488.46|0
1597936500000|2020-08-20 15:15:00|17492.72|17492.72|17485.75|17485.75|17493.07|17493.07|17485.75|17485.75|0
1597936800000|2020-08-20 15:20:00|17485.81|17485.81|17486.9|17486.9|17488.88|17488.88|17484.98|17484.98|0
1597937100000|2020-08-20 15:25:00|17487.05|17487.05|17487.59|17487.59|17492.64|17492.64|17486.84|17486.84|0
1597994100000|2020-08-21 07:15:00|17576.68|17576.68|17537.5|17537.5|17576.68|17576.68|17531.52|17531.52|0
1597994400000|2020-08-21 07:20:00|17537.05|17537.05|17520.14|17520.14|17537.05|17537.05|17517.22|17517.22|0
1597994700000|2020-08-21 07:25:00|17519.79|17519.79|17515.3|17515.3|17520|17520|17514.53|17514.53|0
1597995000000|2020-08-21 07:30:00|17515.46|17515.46|17537.26|17537.26|17540.18|17540.18|17514.91|17514.91|0
1597995300000|2020-08-21 07:35:00|17537.15|17537.15|17540.47|17540.47|17540.79|17540.79|17533.34|17533.34|0
1597995600000|2020-08-21 07:40:00|17541.04|17541.04|17533.06|17533.06|17542.03|17542.03|17531|17531|0
1597995900000|2020-08-21 07:45:00|17533.09|17533.09|17537.62|17537.62|17544.32|17544.32|17532.95|17532.95|0
1597996200000|2020-08-21 07:50:00|17537.67|17537.67|17532.05|17532.05|17541.83|17541.83|17532.05|17532.05|0
1597996500000|2020-08-21 07:55:00|17531.8|17531.8|17536.45|17536.45|17538.28|17538.28|17530.77|17530.77|0
1597996800000|2020-08-21 08:00:00|17536.4|17536.4|17515.03|17515.03|17536.63|17536.63|17514.95|17514.95|0
1597997100000|2020-08-21 08:05:00|17515.22|17515.22|17518.94|17518.94|17520.27|17520.27|17515.08|17515.08|0
1597997400000|2020-08-21 08:10:00|17518.89|17518.89|17509.23|17509.23|17521.44|17521.44|17508.63|17508.63|0
1597997700000|2020-08-21 08:15:00|17509.38|17509.38|17519.96|17519.96|17528.28|17528.28|17509.38|17509.38|0
1597998000000|2020-08-21 08:20:00|17519.82|17519.82|17525.42|17525.42|17526.12|17526.12|17519.78|17519.78|0
1597998300000|2020-08-21 08:25:00|17525.39|17525.39|17524.92|17524.92|17528.46|17528.46|17523.79|17523.79|0
1597998600000|2020-08-21 08:30:00|17524.9|17524.9|17524.05|17524.05|17530.17|17530.17|17522.13|17522.13|0
1597998900000|2020-08-21 08:35:00|17524.18|17524.18|17517.27|17517.27|17524.46|17524.46|17516.64|17516.64|0
1597999200000|2020-08-21 08:40:00|17517.2|17517.2|17515.72|17515.72|17517.2|17517.2|17512.83|17512.83|0
1597999500000|2020-08-21 08:45:00|17515.24|17515.24|17516.17|17516.17|17521.52|17521.52|17514.67|17514.67|0
1597999800000|2020-08-21 08:50:00|17516.02|17516.02|17513.8|17513.8|17517.72|17517.72|17512.47|17512.47|0
1598000100000|2020-08-21 08:55:00|17513.73|17513.73|17523.3|17523.3|17524.09|17524.09|17512.5|17512.5|0
1598000400000|2020-08-21 09:00:00|17523.38|17523.38|17511.51|17511.51|17523.47|17523.47|17511.46|17511.46|0
1598000700000|2020-08-21 09:05:00|17511.53|17511.53|17512.48|17512.48|17512.72|17512.72|17509.89|17509.89|0
1598001000000|2020-08-21 09:10:00|17512.36|17512.36|17512.66|17512.66|17515.48|17515.48|17512.36|17512.36|0
1598001300000|2020-08-21 09:15:00|17512.62|17512.62|17517.6|17517.6|17517.62|17517.62|17512.21|17512.21|0
1598001600000|2020-08-21 09:20:00|17517.64|17517.64|17521.17|17521.17|17524.78|17524.78|17517.05|17517.05|0
1598001900000|2020-08-21 09:25:00|17520.94|17520.94|17520.45|17520.45|17521.79|17521.79|17519.14|17519.14|0
1598002200000|2020-08-21 09:30:00|17520.33|17520.33|17520.56|17520.56|17522.66|17522.66|17519.43|17519.43|0
1598002500000|2020-08-21 09:35:00|17520.34|17520.34|17526.76|17526.76|17527.33|17527.33|17520.34|17520.34|0
1598002800000|2020-08-21 09:40:00|17526.94|17526.94|17528.42|17528.42|17530.12|17530.12|17526.71|17526.71|0
1598003100000|2020-08-21 09:45:00|17528.35|17528.35|17544.61|17544.61|17544.61|17544.61|17528.35|17528.35|0
1598003400000|2020-08-21 09:50:00|17544.7|17544.7|17529.58|17529.58|17546.36|17546.36|17529.58|17529.58|0
1598003700000|2020-08-21 09:55:00|17529.68|17529.68|17523.61|17523.61|17529.93|17529.93|17523.11|17523.11|0
1598004000000|2020-08-21 10:00:00|17523.76|17523.76|17519.61|17519.61|17523.76|17523.76|17517.7|17517.7|0
1598004300000|2020-08-21 10:05:00|17519.68|17519.68|17521.93|17521.93|17522.8|17522.8|17519.27|17519.27|0
1598004600000|2020-08-21 10:10:00|17522.02|17522.02|17517.95|17517.95|17524.3|17524.3|17517.95|17517.95|0
1598004900000|2020-08-21 10:15:00|17517.91|17517.91|17506.14|17506.14|17517.91|17517.91|17505.48|17505.48|0
1598005200000|2020-08-21 10:20:00|17505.96|17505.96|17495.57|17495.57|17506.2|17506.2|17492.55|17492.55|0
1598005500000|2020-08-21 10:25:00|17495.62|17495.62|17492.26|17492.26|17495.67|17495.67|17492.02|17492.02|0
1598005800000|2020-08-21 10:30:00|17492.14|17492.14|17492.34|17492.34|17495.5|17495.5|17491.52|17491.52|0
1598006100000|2020-08-21 10:35:00|17492.38|17492.38|17487.71|17487.71|17493.63|17493.63|17487.56|17487.56|0
1598006400000|2020-08-21 10:40:00|17487.78|17487.78|17484.49|17484.49|17487.78|17487.78|17484.07|17484.07|0
1598006700000|2020-08-21 10:45:00|17484.4|17484.4|17484.12|17484.12|17485.2|17485.2|17482.56|17482.56|0
1598007000000|2020-08-21 10:50:00|17484.08|17484.08|17490.6|17490.6|17490.71|17490.71|17483.27|17483.27|0
1598007300000|2020-08-21 10:55:00|17490.68|17490.68|17503.44|17503.44|17503.86|17503.86|17490.08|17490.08|0
1598007600000|2020-08-21 11:00:00|17503.63|17503.63|17510.75|17510.75|17515|17515|17503.38|17503.38|0
1598007900000|2020-08-21 11:05:00|17510.78|17510.78|17516.33|17516.33|17517.98|17517.98|17509.88|17509.88|0
1598008200000|2020-08-21 11:10:00|17516.44|17516.44|17531.14|17531.14|17531.55|17531.55|17515.28|17515.28|0
1598008500000|2020-08-21 11:15:00|17531.23|17531.23|17531.03|17531.03|17532.47|17532.47|17527.48|17527.48|0
1598008800000|2020-08-21 11:20:00|17531.06|17531.06|17531.79|17531.79|17532.15|17532.15|17529.05|17529.05|0
1598009100000|2020-08-21 11:25:00|17531.74|17531.74|17527.1|17527.1|17532.61|17532.61|17526.93|17526.93|0
1598009400000|2020-08-21 11:30:00|17527.15|17527.15|17524.95|17524.95|17530.63|17530.63|17524.91|17524.91|0
1598009700000|2020-08-21 11:35:00|17525.04|17525.04|17518.58|17518.58|17525.27|17525.27|17518.58|17518.58|0
1598010000000|2020-08-21 11:40:00|17518.44|17518.44|17520.55|17520.55|17521.73|17521.73|17517.88|17517.88|0
1598010300000|2020-08-21 11:45:00|17520.59|17520.59|17500|17500|17520.59|17520.59|17499.88|17499.88|0
1598010600000|2020-08-21 11:50:00|17499.93|17499.93|17491.42|17491.42|17500.42|17500.42|17491.33|17491.33|0
1598010900000|2020-08-21 11:55:00|17491.44|17491.44|17485.05|17485.05|17492.37|17492.37|17484.72|17484.72|0
1598011200000|2020-08-21 12:00:00|17484.73|17484.73|17465.89|17465.89|17494.42|17494.42|17465.89|17465.89|0
1598011500000|2020-08-21 12:05:00|17465.97|17465.97|17456.05|17456.05|17465.97|17465.97|17456.05|17456.05|0
1598011800000|2020-08-21 12:10:00|17455.95|17455.95|17439.88|17439.88|17456.18|17456.18|17439.76|17439.76|0
1598012100000|2020-08-21 12:15:00|17439.85|17439.85|17441.39|17441.39|17443.32|17443.32|17438.47|17438.47|0
1598012400000|2020-08-21 12:20:00|17441.29|17441.29|17413.07|17413.07|17441.39|17441.39|17412.76|17412.76|0
1598012700000|2020-08-21 12:25:00|17413.12|17413.12|17407.08|17407.08|17414.73|17414.73|17405.79|17405.79|0
1598013000000|2020-08-21 12:30:00|17406.96|17406.96|17406.18|17406.18|17409.49|17409.49|17404.53|17404.53|0
1598013300000|2020-08-21 12:35:00|17406.1|17406.1|17399.5|17399.5|17406.13|17406.13|17398.97|17398.97|0
1598013600000|2020-08-21 12:40:00|17399.59|17399.59|17398.45|17398.45|17400.53|17400.53|17395.94|17395.94|0
1598013900000|2020-08-21 12:45:00|17398.4|17398.4|17400.32|17400.32|17400.99|17400.99|17398.4|17398.4|0
1598014200000|2020-08-21 12:50:00|17400.18|17400.18|17381.03|17381.03|17400.4|17400.4|17380|17380|0
1598014500000|2020-08-21 12:55:00|17381.43|17381.43|17378.02|17378.02|17383.63|17383.63|17378.02|17378.02|0
1598014800000|2020-08-21 13:00:00|17378.09|17378.09|17371.55|17371.55|17381.77|17381.77|17371.28|17371.28|0
1598015100000|2020-08-21 13:05:00|17371.39|17371.39|17379.59|17379.59|17379.61|17379.61|17371.18|17371.18|0
1598015400000|2020-08-21 13:10:00|17379.36|17379.36|17399.17|17399.17|17399.22|17399.22|17379.35|17379.35|0
1598015700000|2020-08-21 13:15:00|17399.52|17399.52|17411.94|17411.94|17412.33|17412.33|17399.52|17399.52|0
1598016000000|2020-08-21 13:20:00|17412.18|17412.18|17416.27|17416.27|17416.27|17416.27|17410.85|17410.85|0
1598016300000|2020-08-21 13:25:00|17416.12|17416.12|17423.35|17423.35|17423.87|17423.87|17415.51|17415.51|0
1598016600000|2020-08-21 13:30:00|17423.39|17423.39|17436.58|17436.58|17436.75|17436.75|17422.71|17422.71|0
1598016900000|2020-08-21 13:35:00|17436.63|17436.63|17439.03|17439.03|17439.42|17439.42|17434.55|17434.55|0
1598017200000|2020-08-21 13:40:00|17439.1|17439.1|17448.63|17448.63|17449.99|17449.99|17439.09|17439.09|0
1598017500000|2020-08-21 13:45:00|17449.22|17449.22|17478.11|17478.11|17478.28|17478.28|17449.22|17449.22|0
1598017800000|2020-08-21 13:50:00|17478.33|17478.33|17482.2|17482.2|17482.67|17482.67|17477.2|17477.2|0
1598018100000|2020-08-21 13:55:00|17482.22|17482.22|17489.12|17489.12|17489.25|17489.25|17481.68|17481.68|0
1598018400000|2020-08-21 14:00:00|17489.31|17489.31|17504.59|17504.59|17505.23|17505.23|17489.01|17489.01|0
1598018700000|2020-08-21 14:05:00|17504.66|17504.66|17512.39|17512.39|17513.21|17513.21|17499.78|17499.78|0
1598019000000|2020-08-21 14:10:00|17512.29|17512.29|17509.23|17509.23|17513.31|17513.31|17509.07|17509.07|0
1598019300000|2020-08-21 14:15:00|17509.24|17509.24|17508.1|17508.1|17511.98|17511.98|17507.19|17507.19|0
1598019600000|2020-08-21 14:20:00|17508|17508|17507.67|17507.67|17508.77|17508.77|17505.69|17505.69|0
1598019900000|2020-08-21 14:25:00|17507.83|17507.83|17515.47|17515.47|17517.2|17517.2|17504.81|17504.81|0
1598020200000|2020-08-21 14:30:00|17515.43|17515.43|17530.73|17530.73|17530.73|17530.73|17515.43|17515.43|0
1598020500000|2020-08-21 14:35:00|17530.68|17530.68|17532.59|17532.59|17534.5|17534.5|17528.74|17528.74|0
1598020800000|2020-08-21 14:40:00|17532.49|17532.49|17527.55|17527.55|17532.49|17532.49|17526.46|17526.46|0
1598021100000|2020-08-21 14:45:00|17527.53|17527.53|17531.37|17531.37|17532.24|17532.24|17526.68|17526.68|0
1598021400000|2020-08-21 14:50:00|17531.47|17531.47|17537.37|17537.37|17538.39|17538.39|17531.47|17531.47|0
1598021700000|2020-08-21 14:55:00|17537.32|17537.32|17536.91|17536.91|17541.38|17541.38|17534.9|17534.9|0
1598022000000|2020-08-21 15:00:00|17536.98|17536.98|17538.61|17538.61|17539.94|17539.94|17536.82|17536.82|0
1598022300000|2020-08-21 15:05:00|17538.69|17538.69|17536.99|17536.99|17542.02|17542.02|17536.94|17536.94|0
1598022600000|2020-08-21 15:10:00|17537.08|17537.08|17540.07|17540.07|17542.7|17542.7|17536.83|17536.83|0
1598022900000|2020-08-21 15:15:00|17540.12|17540.12|17538.3|17538.3|17541.29|17541.29|17534.75|17534.75|0
1598023200000|2020-08-21 15:20:00|17538.03|17538.03|17548.25|17548.25|17548.3|17548.3|17537.53|17537.53|0
1598023500000|2020-08-21 15:25:00|17548.21|17548.21|17538.59|17538.59|17551.48|17551.48|17537.68|17537.68|0
1598253300000|2020-08-24 07:15:00|17683.42|17683.42|17688.78|17688.78|17696.79|17696.79|17683.14|17683.14|0
1598253600000|2020-08-24 07:20:00|17688.71|17688.71|17698.69|17698.69|17701.07|17701.07|17688.17|17688.17|0
1598253900000|2020-08-24 07:25:00|17698.74|17698.74|17693.02|17693.02|17702.21|17702.21|17690.12|17690.12|0
1598254200000|2020-08-24 07:30:00|17692.92|17692.92|17712.59|17712.59|17715.69|17715.69|17692.92|17692.92|0
1598254500000|2020-08-24 07:35:00|17712.39|17712.39|17723.24|17723.24|17728.97|17728.97|17712.39|17712.39|0
1598254800000|2020-08-24 07:40:00|17722.94|17722.94|17705.67|17705.67|17722.94|17722.94|17704.6|17704.6|0
1598255100000|2020-08-24 07:45:00|17705.43|17705.43|17701.31|17701.31|17713.16|17713.16|17701.31|17701.31|0
1598255400000|2020-08-24 07:50:00|17700.94|17700.94|17712.58|17712.58|17713.73|17713.73|17695.84|17695.84|0
1598255700000|2020-08-24 07:55:00|17712.55|17712.55|17710.69|17710.69|17713.42|17713.42|17708.99|17708.99|0
1598256000000|2020-08-24 08:00:00|17710.46|17710.46|17705.01|17705.01|17715.33|17715.33|17704.61|17704.61|0
1598256300000|2020-08-24 08:05:00|17704.97|17704.97|17713.97|17713.97|17714.14|17714.14|17704.97|17704.97|0
1598256600000|2020-08-24 08:10:00|17713.88|17713.88|17719.49|17719.49|17720.34|17720.34|17712.8|17712.8|0
1598256900000|2020-08-24 08:15:00|17719.6|17719.6|17725.34|17725.34|17728.84|17728.84|17719.26|17719.26|0
1598257200000|2020-08-24 08:20:00|17725.26|17725.26|17725.75|17725.75|17731.72|17731.72|17725.11|17725.11|0
1598257500000|2020-08-24 08:25:00|17725.79|17725.79|17712.5|17712.5|17725.79|17725.79|17712.43|17712.43|0
1598257800000|2020-08-24 08:30:00|17712.71|17712.71|17718.95|17718.95|17719.86|17719.86|17711.63|17711.63|0
1598258100000|2020-08-24 08:35:00|17718.77|17718.77|17715.99|17715.99|17720.84|17720.84|17715.99|17715.99|0
1598258400000|2020-08-24 08:40:00|17715.92|17715.92|17729.56|17729.56|17730.54|17730.54|17715.24|17715.24|0
1598258700000|2020-08-24 08:45:00|17729.47|17729.47|17735.65|17735.65|17736.03|17736.03|17729.29|17729.29|0
1598259000000|2020-08-24 08:50:00|17735.76|17735.76|17731.42|17731.42|17736.8|17736.8|17730.92|17730.92|0
1598259300000|2020-08-24 08:55:00|17731.4|17731.4|17731.93|17731.93|17732.35|17732.35|17728.53|17728.53|0
1598259600000|2020-08-24 09:00:00|17732|17732|17730.29|17730.29|17733.95|17733.95|17728.74|17728.74|0
1598259900000|2020-08-24 09:05:00|17730.25|17730.25|17731.82|17731.82|17734.08|17734.08|17730.24|17730.24|0
1598260200000|2020-08-24 09:10:00|17731.77|17731.77|17726.89|17726.89|17733.45|17733.45|17726.89|17726.89|0
1598260500000|2020-08-24 09:15:00|17726.82|17726.82|17720.12|17720.12|17726.82|17726.82|17719.14|17719.14|0
1598260800000|2020-08-24 09:20:00|17720.01|17720.01|17723.79|17723.79|17724.2|17724.2|17719.61|17719.61|0
1598261100000|2020-08-24 09:25:00|17723.92|17723.92|17718.45|17718.45|17725.06|17725.06|17714.64|17714.64|0
1598261400000|2020-08-24 09:30:00|17718.39|17718.39|17721.05|17721.05|17721.82|17721.82|17717.94|17717.94|0
1598261700000|2020-08-24 09:35:00|17720.82|17720.82|17717.88|17717.88|17721.34|17721.34|17715.18|17715.18|0
1598262000000|2020-08-24 09:40:00|17717.82|17717.82|17722.37|17722.37|17722.37|17722.37|17716.21|17716.21|0
1598262300000|2020-08-24 09:45:00|17722.56|17722.56|17722.18|17722.18|17724.52|17724.52|17722.16|17722.16|0
1598262600000|2020-08-24 09:50:00|17722.28|17722.28|17710.77|17710.77|17722.56|17722.56|17710.77|17710.77|0
1598262900000|2020-08-24 09:55:00|17710.7|17710.7|17705.48|17705.48|17710.95|17710.95|17705.21|17705.21|0
1598263200000|2020-08-24 10:00:00|17705.42|17705.42|17695.38|17695.38|17706.52|17706.52|17695.36|17695.36|0
1598263500000|2020-08-24 10:05:00|17695.3|17695.3|17693.37|17693.37|17695.44|17695.44|17691.79|17691.79|0
1598263800000|2020-08-24 10:10:00|17693.48|17693.48|17681.25|17681.25|17694.95|17694.95|17680.19|17680.19|0
1598264100000|2020-08-24 10:15:00|17681.2|17681.2|17684.07|17684.07|17685.44|17685.44|17681.17|17681.17|0
1598264400000|2020-08-24 10:20:00|17683.97|17683.97|17684.3|17684.3|17684.46|17684.46|17679.54|17679.54|0
1598264700000|2020-08-24 10:25:00|17684.33|17684.33|17690.89|17690.89|17691.15|17691.15|17684.33|17684.33|0
1598265000000|2020-08-24 10:30:00|17690.87|17690.87|17704.71|17704.71|17704.71|17704.71|17690.85|17690.85|0
1598265300000|2020-08-24 10:35:00|17704.83|17704.83|17714.5|17714.5|17714.53|17714.53|17704.75|17704.75|0
1598265600000|2020-08-24 10:40:00|17714.28|17714.28|17714.94|17714.94|17716.59|17716.59|17714.02|17714.02|0
1598265900000|2020-08-24 10:45:00|17715.1|17715.1|17718.07|17718.07|17719.91|17719.91|17715.1|17715.1|0
1598266200000|2020-08-24 10:50:00|17718|17718|17721.2|17721.2|17722.26|17722.26|17717.75|17717.75|0
1598266500000|2020-08-24 10:55:00|17721.13|17721.13|17714.37|17714.37|17721.19|17721.19|17713.61|17713.61|0
1598266800000|2020-08-24 11:00:00|17715.34|17715.34|17722.45|17722.45|17723.76|17723.76|17715.05|17715.05|0
1598267100000|2020-08-24 11:05:00|17722.39|17722.39|17723.76|17723.76|17725.03|17725.03|17722.31|17722.31|0
1598267400000|2020-08-24 11:10:00|17723.65|17723.65|17730.29|17730.29|17730.38|17730.38|17723.61|17723.61|0
1598267700000|2020-08-24 11:15:00|17730.14|17730.14|17728.02|17728.02|17732.69|17732.69|17728.02|17728.02|0
1598268000000|2020-08-24 11:20:00|17727.98|17727.98|17726.92|17726.92|17728.81|17728.81|17726.47|17726.47|0
1598268300000|2020-08-24 11:25:00|17726.68|17726.68|17728.4|17728.4|17728.4|17728.4|17725.18|17725.18|0
1598268600000|2020-08-24 11:30:00|17728.31|17728.31|17733.11|17733.11|17734.14|17734.14|17727.79|17727.79|0
1598268900000|2020-08-24 11:35:00|17733.14|17733.14|17731.99|17731.99|17733.81|17733.81|17731.36|17731.36|0
1598269200000|2020-08-24 11:40:00|17732.01|17732.01|17729.18|17729.18|17732.45|17732.45|17729.12|17729.12|0
1598269500000|2020-08-24 11:45:00|17729.22|17729.22|17722.78|17722.78|17729.68|17729.68|17722.49|17722.49|0
1598269800000|2020-08-24 11:50:00|17722.63|17722.63|17723.27|17723.27|17723.27|17723.27|17720.96|17720.96|0
1598270100000|2020-08-24 11:55:00|17723.18|17723.18|17729.92|17729.92|17733.16|17733.16|17723.08|17723.08|0
1598270400000|2020-08-24 12:00:00|17730.03|17730.03|17726.43|17726.43|17731.61|17731.61|17725.51|17725.51|0
1598270700000|2020-08-24 12:05:00|17726.48|17726.48|17721.1|17721.1|17727.69|17727.69|17720.63|17720.63|0
1598271000000|2020-08-24 12:10:00|17721.04|17721.04|17718.67|17718.67|17721.59|17721.59|17718.24|17718.24|0
1598271300000|2020-08-24 12:15:00|17718.71|17718.71|17710.23|17710.23|17719.24|17719.24|17710.14|17710.14|0
1598271600000|2020-08-24 12:20:00|17709.94|17709.94|17705.92|17705.92|17709.94|17709.94|17705.78|17705.78|0
1598271900000|2020-08-24 12:25:00|17706.01|17706.01|17701.58|17701.58|17706.01|17706.01|17701.29|17701.29|0
1598272200000|2020-08-24 12:30:00|17701.65|17701.65|17699.8|17699.8|17702.87|17702.87|17699.31|17699.31|0
1598272500000|2020-08-24 12:35:00|17699.85|17699.85|17696.04|17696.04|17700.19|17700.19|17695.78|17695.78|0
1598272800000|2020-08-24 12:40:00|17696.06|17696.06|17699.48|17699.48|17700.24|17700.24|17695.69|17695.69|0
1598273100000|2020-08-24 12:45:00|17699.46|17699.46|17690.26|17690.26|17701.82|17701.82|17689.88|17689.88|0
1598273400000|2020-08-24 12:50:00|17690.24|17690.24|17693.34|17693.34|17693.34|17693.34|17689.77|17689.77|0
1598273700000|2020-08-24 12:55:00|17693.42|17693.42|17694.38|17694.38|17696.88|17696.88|17693.32|17693.32|0
1598274000000|2020-08-24 13:00:00|17694.28|17694.28|17698.61|17698.61|17699.16|17699.16|17693.9|17693.9|0
1598274300000|2020-08-24 13:05:00|17698.81|17698.81|17697.46|17697.46|17701.02|17701.02|17697.37|17697.37|0
1598274600000|2020-08-24 13:10:00|17697.35|17697.35|17688.01|17688.01|17698.79|17698.79|17687.99|17687.99|0
1598274900000|2020-08-24 13:15:00|17688.04|17688.04|17666.57|17666.57|17688.04|17688.04|17665.37|17665.37|0
1598275200000|2020-08-24 13:20:00|17666.62|17666.62|17654.17|17654.17|17668.88|17668.88|17654.17|17654.17|0
1598275500000|2020-08-24 13:25:00|17653.92|17653.92|17643.76|17643.76|17653.92|17653.92|17643.75|17643.75|0
1598275800000|2020-08-24 13:30:00|17643.84|17643.84|17632.63|17632.63|17643.91|17643.91|17632.63|17632.63|0
1598276100000|2020-08-24 13:35:00|17632.55|17632.55|17623.09|17623.09|17632.55|17632.55|17622.71|17622.71|0
1598276400000|2020-08-24 13:40:00|17623|17623|17618.31|17618.31|17628.08|17628.08|17618.22|17618.22|0
1598276700000|2020-08-24 13:45:00|17618.4|17618.4|17612.39|17612.39|17623.03|17623.03|17612.08|17612.08|0
1598277000000|2020-08-24 13:50:00|17612.42|17612.42|17610.01|17610.01|17613.05|17613.05|17607.29|17607.29|0
1598277300000|2020-08-24 13:55:00|17610.13|17610.13|17625.32|17625.32|17625.41|17625.41|17609.78|17609.78|0
1598277600000|2020-08-24 14:00:00|17626.08|17626.08|17639.07|17639.07|17639.43|17639.43|17626.08|17626.08|0
1598277900000|2020-08-24 14:05:00|17639.18|17639.18|17648.06|17648.06|17651.66|17651.66|17639.18|17639.18|0
1598278200000|2020-08-24 14:10:00|17648.11|17648.11|17646.35|17646.35|17651.72|17651.72|17644.36|17644.36|0
1598278500000|2020-08-24 14:15:00|17646.41|17646.41|17659.91|17659.91|17660.23|17660.23|17646.41|17646.41|0
1598278800000|2020-08-24 14:20:00|17660.09|17660.09|17667.05|17667.05|17668.47|17668.47|17659.34|17659.34|0
1598279100000|2020-08-24 14:25:00|17667.08|17667.08|17655.84|17655.84|17668.16|17668.16|17655.84|17655.84|0
1598279400000|2020-08-24 14:30:00|17655.61|17655.61|17658.08|17658.08|17659.52|17659.52|17652.42|17652.42|0
1598279700000|2020-08-24 14:35:00|17658.07|17658.07|17666.76|17666.76|17666.83|17666.83|17656.35|17656.35|0
1598280000000|2020-08-24 14:40:00|17666.73|17666.73|17669.85|17669.85|17670.56|17670.56|17666.22|17666.22|0
1598280300000|2020-08-24 14:45:00|17669.91|17669.91|17663.93|17663.93|17671.52|17671.52|17661.5|17661.5|0
1598280600000|2020-08-24 14:50:00|17663.87|17663.87|17662.99|17662.99|17670.2|17670.2|17662.95|17662.95|0
1598280900000|2020-08-24 14:55:00|17662.82|17662.82|17657.72|17657.72|17663.51|17663.51|17654.78|17654.78|0
1598281200000|2020-08-24 15:00:00|17657.79|17657.79|17659.18|17659.18|17659.86|17659.86|17655.4|17655.4|0
1598281500000|2020-08-24 15:05:00|17659.22|17659.22|17665.05|17665.05|17665.32|17665.32|17658.52|17658.52|0
1598281800000|2020-08-24 15:10:00|17664.95|17664.95|17670.47|17670.47|17672.41|17672.41|17664.6|17664.6|0
1598282100000|2020-08-24 15:15:00|17670.52|17670.52|17675.84|17675.84|17675.99|17675.99|17669.7|17669.7|0
1598282400000|2020-08-24 15:20:00|17675.8|17675.8|17684.31|17684.31|17685.28|17685.28|17675.8|17675.8|0
1598282700000|2020-08-24 15:25:00|17684.37|17684.37|17688.8|17688.8|17688.8|17688.8|17680.03|17680.03|0
1598339700000|2020-08-25 07:15:00|17792.06|17792.06|17781.46|17781.46|17798.31|17798.31|17781.43|17781.43|0
1598340000000|2020-08-25 07:20:00|17781.33|17781.33|17770.28|17770.28|17781.33|17781.33|17766.78|17766.78|0
1598340300000|2020-08-25 07:25:00|17770.12|17770.12|17773.56|17773.56|17788.02|17788.02|17770.12|17770.12|0
1598340600000|2020-08-25 07:30:00|17773.42|17773.42|17747.93|17747.93|17773.48|17773.48|17746.38|17746.38|0
1598340900000|2020-08-25 07:35:00|17748.05|17748.05|17737.41|17737.41|17749.1|17749.1|17734.6|17734.6|0
1598341200000|2020-08-25 07:40:00|17737.14|17737.14|17738.78|17738.78|17743.43|17743.43|17734.38|17734.38|0
1598341500000|2020-08-25 07:45:00|17738.91|17738.91|17743.99|17743.99|17744.21|17744.21|17731.47|17731.47|0
1598341800000|2020-08-25 07:50:00|17743.57|17743.57|17732.37|17732.37|17744.05|17744.05|17731.9|17731.9|0
1598342100000|2020-08-25 07:55:00|17732.47|17732.47|17719.83|17719.83|17734.79|17734.79|17719.8|17719.8|0
1598342400000|2020-08-25 08:00:00|17719.72|17719.72|17709.6|17709.6|17719.72|17719.72|17705.71|17705.71|0
1598342700000|2020-08-25 08:05:00|17709.54|17709.54|17714.04|17714.04|17717.8|17717.8|17708.82|17708.82|0
1598343000000|2020-08-25 08:10:00|17713.74|17713.74|17707.77|17707.77|17713.74|17713.74|17700.82|17700.82|0
1598343300000|2020-08-25 08:15:00|17707.66|17707.66|17708.46|17708.46|17709.26|17709.26|17705.09|17705.09|0
1598343600000|2020-08-25 08:20:00|17708.77|17708.77|17707.72|17707.72|17711.1|17711.1|17705.42|17705.42|0
1598343900000|2020-08-25 08:25:00|17707.37|17707.37|17724.64|17724.64|17724.79|17724.79|17707.01|17707.01|0
1598344200000|2020-08-25 08:30:00|17724.73|17724.73|17725.33|17725.33|17728.56|17728.56|17723.82|17723.82|0
1598344500000|2020-08-25 08:35:00|17725.3|17725.3|17720.1|17720.1|17725.44|17725.44|17718.62|17718.62|0
1598344800000|2020-08-25 08:40:00|17720|17720|17718.17|17718.17|17727.32|17727.32|17718.07|17718.07|0
1598345100000|2020-08-25 08:45:00|17717.94|17717.94|17719.14|17719.14|17720.63|17720.63|17716.59|17716.59|0
1598345400000|2020-08-25 08:50:00|17719|17719|17725.73|17725.73|17725.88|17725.88|17718.53|17718.53|0
1598345700000|2020-08-25 08:55:00|17725.62|17725.62|17720.93|17720.93|17726.2|17726.2|17720.33|17720.33|0
1598346000000|2020-08-25 09:00:00|17720.78|17720.78|17706.43|17706.43|17721.12|17721.12|17706.01|17706.01|0
1598346300000|2020-08-25 09:05:00|17706.38|17706.38|17711.44|17711.44|17711.44|17711.44|17706.01|17706.01|0
1598346600000|2020-08-25 09:10:00|17711.47|17711.47|17705.6|17705.6|17712.49|17712.49|17705.52|17705.52|0
1598346900000|2020-08-25 09:15:00|17705.63|17705.63|17701.29|17701.29|17710.42|17710.42|17701.25|17701.25|0
1598347200000|2020-08-25 09:20:00|17701.34|17701.34|17696.06|17696.06|17702.1|17702.1|17696.06|17696.06|0
1598347500000|2020-08-25 09:25:00|17696.27|17696.27|17693.7|17693.7|17696.42|17696.42|17692.95|17692.95|0
1598347800000|2020-08-25 09:30:00|17694.07|17694.07|17687.9|17687.9|17694.16|17694.16|17685.54|17685.54|0
1598348100000|2020-08-25 09:35:00|17687.61|17687.61|17680.7|17680.7|17691.27|17691.27|17679.08|17679.08|0
1598348400000|2020-08-25 09:40:00|17680.72|17680.72|17691.89|17691.89|17692.17|17692.17|17680.72|17680.72|0
1598348700000|2020-08-25 09:45:00|17692.05|17692.05|17688.83|17688.83|17693.1|17693.1|17688.83|17688.83|0
1598349000000|2020-08-25 09:50:00|17688.73|17688.73|17690.61|17690.61|17693.25|17693.25|17688.32|17688.32|0
1598349300000|2020-08-25 09:55:00|17690.58|17690.58|17682.43|17682.43|17690.65|17690.65|17682.43|17682.43|0
1598349600000|2020-08-25 10:00:00|17682.47|17682.47|17679.62|17679.62|17683.85|17683.85|17678.66|17678.66|0
1598349900000|2020-08-25 10:05:00|17679.68|17679.68|17677.09|17677.09|17679.73|17679.73|17667.14|17667.14|0
1598350200000|2020-08-25 10:10:00|17677.16|17677.16|17687.97|17687.97|17687.97|17687.97|17677.16|17677.16|0
1598350500000|2020-08-25 10:15:00|17687.92|17687.92|17697.18|17697.18|17697.29|17697.29|17687.86|17687.86|0
1598350800000|2020-08-25 10:20:00|17697.11|17697.11|17704.67|17704.67|17705.13|17705.13|17696.39|17696.39|0
1598351100000|2020-08-25 10:25:00|17704.55|17704.55|17714.47|17714.47|17714.59|17714.59|17704.52|17704.52|0
1598351400000|2020-08-25 10:30:00|17714.62|17714.62|17717.5|17717.5|17717.5|17717.5|17714.62|17714.62|0
1598351700000|2020-08-25 10:35:00|17717.57|17717.57|17719.3|17719.3|17719.54|17719.54|17713.94|17713.94|0
1598352000000|2020-08-25 10:40:00|17719.21|17719.21|17722.18|17722.18|17722.62|17722.62|17716.78|17716.78|0
1598352300000|2020-08-25 10:45:00|17722.11|17722.11|17729.41|17729.41|17730.74|17730.74|17721.73|17721.73|0
1598352600000|2020-08-25 10:50:00|17729.56|17729.56|17726.46|17726.46|17729.58|17729.58|17726.12|17726.12|0
1598352900000|2020-08-25 10:55:00|17726.4|17726.4|17737.26|17737.26|17738.54|17738.54|17726.39|17726.39|0
1598353200000|2020-08-25 11:00:00|17737.06|17737.06|17752.1|17752.1|17752.1|17752.1|17736.38|17736.38|0
1598353500000|2020-08-25 11:05:00|17752|17752|17752.25|17752.25|17752.72|17752.72|17749.87|17749.87|0
1598353800000|2020-08-25 11:10:00|17752.01|17752.01|17756.62|17756.62|17762.98|17762.98|17750.96|17750.96|0
1598354100000|2020-08-25 11:15:00|17756.72|17756.72|17748.03|17748.03|17756.78|17756.78|17747.53|17747.53|0
1598354400000|2020-08-25 11:20:00|17747.96|17747.96|17745.86|17745.86|17749.8|17749.8|17745.34|17745.34|0
1598354700000|2020-08-25 11:25:00|17745.89|17745.89|17742.76|17742.76|17747.07|17747.07|17741.57|17741.57|0
1598355000000|2020-08-25 11:30:00|17742.8|17742.8|17738.18|17738.18|17744.49|17744.49|17738.18|17738.18|0
1598355300000|2020-08-25 11:35:00|17738.15|17738.15|17736.17|17736.17|17738.15|17738.15|17734.87|17734.87|0
1598355600000|2020-08-25 11:40:00|17736.12|17736.12|17734.89|17734.89|17737.27|17737.27|17734.69|17734.69|0
1598355900000|2020-08-25 11:45:00|17734.79|17734.79|17729.13|17729.13|17734.88|17734.88|17727.99|17727.99|0
1598356200000|2020-08-25 11:50:00|17729.18|17729.18|17730.52|17730.52|17731.95|17731.95|17729.11|17729.11|0
1598356500000|2020-08-25 11:55:00|17730.41|17730.41|17727.45|17727.45|17730.79|17730.79|17727.45|17727.45|0
1598356800000|2020-08-25 12:00:00|17727.41|17727.41|17731.46|17731.46|17732.08|17732.08|17726.64|17726.64|0
1598357100000|2020-08-25 12:05:00|17731.39|17731.39|17746.67|17746.67|17746.72|17746.72|17731.31|17731.31|0
1598357400000|2020-08-25 12:10:00|17746.93|17746.93|17744.78|17744.78|17748.71|17748.71|17744.78|17744.78|0
1598357700000|2020-08-25 12:15:00|17744.75|17744.75|17734.98|17734.98|17744.75|17744.75|17734.98|17734.98|0
1598358000000|2020-08-25 12:20:00|17734.93|17734.93|17731.6|17731.6|17735.08|17735.08|17730.64|17730.64|0
1598358300000|2020-08-25 12:25:00|17731.45|17731.45|17736.02|17736.02|17736.23|17736.23|17730.52|17730.52|0
1598358600000|2020-08-25 12:30:00|17735.87|17735.87|17728.24|17728.24|17736.01|17736.01|17728.24|17728.24|0
1598358900000|2020-08-25 12:35:00|17728.07|17728.07|17714.31|17714.31|17728.07|17728.07|17713.85|17713.85|0
1598359200000|2020-08-25 12:40:00|17714.29|17714.29|17712.68|17712.68|17714.38|17714.38|17710.63|17710.63|0
1598359500000|2020-08-25 12:45:00|17712.73|17712.73|17715.42|17715.42|17715.58|17715.58|17710.88|17710.88|0
1598359800000|2020-08-25 12:50:00|17715.49|17715.49|17713.28|17713.28|17716.79|17716.79|17713.28|17713.28|0
1598360100000|2020-08-25 12:55:00|17713.25|17713.25|17706.08|17706.08|17713.45|17713.45|17706.08|17706.08|0
1598360400000|2020-08-25 13:00:00|17706.17|17706.17|17692.87|17692.87|17706.35|17706.35|17692.87|17692.87|0
1598360700000|2020-08-25 13:05:00|17692.86|17692.86|17684.04|17684.04|17693.95|17693.95|17684.04|17684.04|0
1598361000000|2020-08-25 13:10:00|17683.97|17683.97|17665.08|17665.08|17683.97|17683.97|17665.08|17665.08|0
1598361300000|2020-08-25 13:15:00|17664.93|17664.93|17655.47|17655.47|17664.98|17664.98|17655.22|17655.22|0
1598361600000|2020-08-25 13:20:00|17655.39|17655.39|17663.88|17663.88|17664.22|17664.22|17654.4|17654.4|0
1598361900000|2020-08-25 13:25:00|17663.94|17663.94|17667.89|17667.89|17667.9|17667.9|17662.81|17662.81|0
1598362200000|2020-08-25 13:30:00|17667.99|17667.99|17654.66|17654.66|17671.82|17671.82|17654.66|17654.66|0
1598362500000|2020-08-25 13:35:00|17654.64|17654.64|17640.31|17640.31|17654.66|17654.66|17640.31|17640.31|0
1598362800000|2020-08-25 13:40:00|17640.05|17640.05|17636.54|17636.54|17640.05|17640.05|17636.16|17636.16|0
1598363100000|2020-08-25 13:45:00|17636.4|17636.4|17645.61|17645.61|17645.81|17645.81|17636.29|17636.29|0
1598363400000|2020-08-25 13:50:00|17645.79|17645.79|17645.21|17645.21|17647.85|17647.85|17640.65|17640.65|0
1598363700000|2020-08-25 13:55:00|17645.16|17645.16|17644.18|17644.18|17647.46|17647.46|17644.11|17644.11|0
1598364000000|2020-08-25 14:00:00|17643.97|17643.97|17640.31|17640.31|17645.29|17645.29|17639.8|17639.8|0
1598364300000|2020-08-25 14:05:00|17640.38|17640.38|17623.11|17623.11|17640.38|17640.38|17622.9|17622.9|0
1598364600000|2020-08-25 14:10:00|17623.15|17623.15|17608.08|17608.08|17623.15|17623.15|17607.24|17607.24|0
1598364900000|2020-08-25 14:15:00|17607.98|17607.98|17636.56|17636.56|17637.79|17637.79|17607.46|17607.46|0
1598365200000|2020-08-25 14:20:00|17636.63|17636.63|17627.25|17627.25|17636.63|17636.63|17627.25|17627.25|0
1598365500000|2020-08-25 14:25:00|17627.15|17627.15|17615.98|17615.98|17627.37|17627.37|17613.45|17613.45|0
1598365800000|2020-08-25 14:30:00|17616.01|17616.01|17602.21|17602.21|17616.01|17616.01|17602.08|17602.08|0
1598366100000|2020-08-25 14:35:00|17602.26|17602.26|17607.01|17607.01|17607.86|17607.86|17600.89|17600.89|0
1598366400000|2020-08-25 14:40:00|17606.95|17606.95|17596.89|17596.89|17606.95|17606.95|17596.86|17596.86|0
1598366700000|2020-08-25 14:45:00|17596.83|17596.83|17589.1|17589.1|17596.85|17596.85|17588.44|17588.44|0
1598367000000|2020-08-25 14:50:00|17589.13|17589.13|17577.49|17577.49|17589.13|17589.13|17577.32|17577.32|0
1598367300000|2020-08-25 14:55:00|17577.38|17577.38|17583.56|17583.56|17584.12|17584.12|17569.89|17569.89|0
1598367600000|2020-08-25 15:00:00|17583.49|17583.49|17591.75|17591.75|17594.09|17594.09|17583.02|17583.02|0
1598367900000|2020-08-25 15:05:00|17591.71|17591.71|17588.73|17588.73|17591.71|17591.71|17586.39|17586.39|0
1598368200000|2020-08-25 15:10:00|17588.63|17588.63|17587.65|17587.65|17589.07|17589.07|17585|17585|0
1598368500000|2020-08-25 15:15:00|17587.62|17587.62|17584.81|17584.81|17590.78|17590.78|17584.81|17584.81|0
1598368800000|2020-08-25 15:20:00|17584.92|17584.92|17582.43|17582.43|17584.92|17584.92|17578.45|17578.45|0
1598369100000|2020-08-25 15:25:00|17582.48|17582.48|17577.1|17577.1|17585|17585|17574.9|17574.9|0
1598426100000|2020-08-26 07:15:00|17584.98|17584.98|17592.21|17592.21|17592.26|17592.26|17581.82|17581.82|0
1598426400000|2020-08-26 07:20:00|17592.17|17592.17|17610.77|17610.77|17613|17613|17592.17|17592.17|0
1598426700000|2020-08-26 07:25:00|17611.27|17611.27|17614|17614|17619.11|17619.11|17611.27|17611.27|0
1598427000000|2020-08-26 07:30:00|17613.85|17613.85|17611.49|17611.49|17614.66|17614.66|17608.43|17608.43|0
1598427300000|2020-08-26 07:35:00|17611.57|17611.57|17619.99|17619.99|17620.47|17620.47|17611.57|17611.57|0
1598427600000|2020-08-26 07:40:00|17619.88|17619.88|17618.6|17618.6|17623.06|17623.06|17616.82|17616.82|0
1598427900000|2020-08-26 07:45:00|17618.78|17618.78|17623.23|17623.23|17628.09|17628.09|17618.58|17618.58|0
1598428200000|2020-08-26 07:50:00|17623.21|17623.21|17623.24|17623.24|17624.13|17624.13|17620.07|17620.07|0
1598428500000|2020-08-26 07:55:00|17623.37|17623.37|17621.09|17621.09|17623.51|17623.51|17619.4|17619.4|0
1598428800000|2020-08-26 08:00:00|17621.01|17621.01|17624.11|17624.11|17626.69|17626.69|17621.01|17621.01|0
1598429100000|2020-08-26 08:05:00|17624.21|17624.21|17617.46|17617.46|17624.21|17624.21|17616.39|17616.39|0
1598429400000|2020-08-26 08:10:00|17617.4|17617.4|17618.07|17618.07|17618.22|17618.22|17612.3|17612.3|0
1598429700000|2020-08-26 08:15:00|17618.16|17618.16|17629.68|17629.68|17629.68|17629.68|17617.98|17617.98|0
1598430000000|2020-08-26 08:20:00|17629.79|17629.79|17638.47|17638.47|17642.59|17642.59|17629.79|17629.79|0
1598430300000|2020-08-26 08:25:00|17638.4|17638.4|17642.47|17642.47|17642.94|17642.94|17634.62|17634.62|0
1598430600000|2020-08-26 08:30:00|17642.62|17642.62|17649.87|17649.87|17650.44|17650.44|17642.62|17642.62|0
1598430900000|2020-08-26 08:35:00|17649.93|17649.93|17667.94|17667.94|17670.18|17670.18|17649.78|17649.78|0
1598431200000|2020-08-26 08:40:00|17668.01|17668.01|17665.01|17665.01|17669.62|17669.62|17664.88|17664.88|0
1598431500000|2020-08-26 08:45:00|17665.2|17665.2|17655.19|17655.19|17665.2|17665.2|17654.29|17654.29|0
1598431800000|2020-08-26 08:50:00|17655.26|17655.26|17650.77|17650.77|17656.67|17656.67|17648.83|17648.83|0
1598432100000|2020-08-26 08:55:00|17650.79|17650.79|17651.71|17651.71|17653.46|17653.46|17650.79|17650.79|0
1598432400000|2020-08-26 09:00:00|17651.6|17651.6|17650.86|17650.86|17651.74|17651.74|17648.13|17648.13|0
1598432700000|2020-08-26 09:05:00|17650.79|17650.79|17655.23|17655.23|17655.23|17655.23|17648.11|17648.11|0
1598433000000|2020-08-26 09:10:00|17655.02|17655.02|17647.29|17647.29|17655.09|17655.09|17646.51|17646.51|0
1598433300000|2020-08-26 09:15:00|17647.17|17647.17|17646.69|17646.69|17648.19|17648.19|17644.63|17644.63|0
1598433600000|2020-08-26 09:20:00|17646.72|17646.72|17650.46|17650.46|17650.53|17650.53|17646.22|17646.22|0
1598433900000|2020-08-26 09:25:00|17650.53|17650.53|17646.86|17646.86|17651.71|17651.71|17646.18|17646.18|0
1598434200000|2020-08-26 09:30:00|17646.76|17646.76|17642.25|17642.25|17649.05|17649.05|17642.05|17642.05|0
1598434500000|2020-08-26 09:35:00|17642.23|17642.23|17635.9|17635.9|17642.9|17642.9|17634.28|17634.28|0
1598434800000|2020-08-26 09:40:00|17635.76|17635.76|17640.52|17640.52|17640.52|17640.52|17635.46|17635.46|0
1598435100000|2020-08-26 09:45:00|17640.46|17640.46|17642.12|17642.12|17644.46|17644.46|17640.35|17640.35|0
1598435400000|2020-08-26 09:50:00|17642.08|17642.08|17638.9|17638.9|17642.09|17642.09|17636.53|17636.53|0
1598435700000|2020-08-26 09:55:00|17638.86|17638.86|17651.13|17651.13|17651.23|17651.23|17638.7|17638.7|0
1598436000000|2020-08-26 10:00:00|17651.18|17651.18|17654.44|17654.44|17654.75|17654.75|17650.93|17650.93|0
1598436300000|2020-08-26 10:05:00|17654.5|17654.5|17655.51|17655.51|17655.6|17655.6|17654.09|17654.09|0
1598436600000|2020-08-26 10:10:00|17655.53|17655.53|17654.53|17654.53|17655.76|17655.76|17653.47|17653.47|0
1598436900000|2020-08-26 10:15:00|17654.57|17654.57|17656.35|17656.35|17657.32|17657.32|17654.19|17654.19|0
1598437200000|2020-08-26 10:20:00|17656.51|17656.51|17652.13|17652.13|17656.51|17656.51|17652.13|17652.13|0
1598437500000|2020-08-26 10:25:00|17652.1|17652.1|17671.16|17671.16|17671.48|17671.48|17652.1|17652.1|0
1598437800000|2020-08-26 10:30:00|17671.22|17671.22|17667.35|17667.35|17671.37|17671.37|17667.03|17667.03|0
1598438100000|2020-08-26 10:35:00|17667.42|17667.42|17675.65|17675.65|17675.65|17675.65|17667.2|17667.2|0
1598438400000|2020-08-26 10:40:00|17675.68|17675.68|17676.52|17676.52|17677.74|17677.74|17675.59|17675.59|0
1598438700000|2020-08-26 10:45:00|17676.57|17676.57|17677.01|17677.01|17678.26|17678.26|17675.29|17675.29|0
1598439000000|2020-08-26 10:50:00|17677.14|17677.14|17675.77|17675.77|17678.36|17678.36|17675.68|17675.68|0
1598439300000|2020-08-26 10:55:00|17675.71|17675.71|17672.52|17672.52|17675.88|17675.88|17672.33|17672.33|0
1598439600000|2020-08-26 11:00:00|17672.37|17672.37|17670.32|17670.32|17673.6|17673.6|17666.61|17666.61|0
1598439900000|2020-08-26 11:05:00|17670.38|17670.38|17670.71|17670.71|17671.35|17671.35|17668.96|17668.96|0
1598440200000|2020-08-26 11:10:00|17670.68|17670.68|17680.77|17680.77|17680.77|17680.77|17670.23|17670.23|0
1598440500000|2020-08-26 11:15:00|17680.8|17680.8|17695.61|17695.61|17695.61|17695.61|17679.94|17679.94|0
1598440800000|2020-08-26 11:20:00|17695.56|17695.56|17693.69|17693.69|17697.49|17697.49|17692.72|17692.72|0
1598441100000|2020-08-26 11:25:00|17693.78|17693.78|17692.91|17692.91|17693.87|17693.87|17689.26|17689.26|0
1598441400000|2020-08-26 11:30:00|17692.93|17692.93|17696.3|17696.3|17696.77|17696.77|17692.93|17692.93|0
1598441700000|2020-08-26 11:35:00|17696.39|17696.39|17690.53|17690.53|17696.41|17696.41|17690.53|17690.53|0
1598442000000|2020-08-26 11:40:00|17690.47|17690.47|17690.09|17690.09|17690.68|17690.68|17687.81|17687.81|0
1598442300000|2020-08-26 11:45:00|17690.28|17690.28|17693.26|17693.26|17695.51|17695.51|17690.13|17690.13|0
1598442600000|2020-08-26 11:50:00|17693.54|17693.54|17688.27|17688.27|17693.96|17693.96|17688.27|17688.27|0
1598442900000|2020-08-26 11:55:00|17688.22|17688.22|17675.85|17675.85|17688.26|17688.26|17675.34|17675.34|0
1598443200000|2020-08-26 12:00:00|17676.2|17676.2|17677.63|17677.63|17678.75|17678.75|17675.18|17675.18|0
1598443500000|2020-08-26 12:05:00|17677.55|17677.55|17674.93|17674.93|17678.11|17678.11|17674.11|17674.11|0
1598443800000|2020-08-26 12:10:00|17675.01|17675.01|17673.7|17673.7|17675.08|17675.08|17672.36|17672.36|0
1598444100000|2020-08-26 12:15:00|17673.64|17673.64|17677.81|17677.81|17678.97|17678.97|17673.64|17673.64|0
1598444400000|2020-08-26 12:20:00|17677.86|17677.86|17675.25|17675.25|17679.75|17679.75|17675.11|17675.11|0
1598444700000|2020-08-26 12:25:00|17675.32|17675.32|17678.15|17678.15|17678.15|17678.15|17674.64|17674.64|0
1598445000000|2020-08-26 12:30:00|17678.03|17678.03|17676.91|17676.91|17678.84|17678.84|17676.05|17676.05|0
1598445300000|2020-08-26 12:35:00|17676.83|17676.83|17680.02|17680.02|17680.1|17680.1|17675.9|17675.9|0
1598445600000|2020-08-26 12:40:00|17680.08|17680.08|17680.38|17680.38|17682.52|17682.52|17680.08|17680.08|0
1598445900000|2020-08-26 12:45:00|17680.25|17680.25|17684.8|17684.8|17685.32|17685.32|17679.44|17679.44|0
1598446200000|2020-08-26 12:50:00|17684.91|17684.91|17692.2|17692.2|17692.25|17692.25|17684.91|17684.91|0
1598446500000|2020-08-26 12:55:00|17692.17|17692.17|17707.62|17707.62|17709.09|17709.09|17692.13|17692.13|0
1598446800000|2020-08-26 13:00:00|17707.45|17707.45|17704.42|17704.42|17708.21|17708.21|17703.59|17703.59|0
1598447100000|2020-08-26 13:05:00|17704.49|17704.49|17707.28|17707.28|17708.05|17708.05|17703.88|17703.88|0
1598447400000|2020-08-26 13:10:00|17707.91|17707.91|17704.79|17704.79|17709.78|17709.78|17704.35|17704.35|0
1598447700000|2020-08-26 13:15:00|17704.97|17704.97|17710.46|17710.46|17710.46|17710.46|17702.28|17702.28|0
1598448000000|2020-08-26 13:20:00|17710.44|17710.44|17698.87|17698.87|17710.91|17710.91|17698.87|17698.87|0
1598448300000|2020-08-26 13:25:00|17698.82|17698.82|17694.86|17694.86|17698.96|17698.96|17694.82|17694.82|0
1598448600000|2020-08-26 13:30:00|17694.78|17694.78|17682.99|17682.99|17694.78|17694.78|17680.81|17680.81|0
1598448900000|2020-08-26 13:35:00|17683.04|17683.04|17681.32|17681.32|17685.49|17685.49|17680.12|17680.12|0
1598449200000|2020-08-26 13:40:00|17681.35|17681.35|17675.59|17675.59|17685.16|17685.16|17675.51|17675.51|0
1598449500000|2020-08-26 13:45:00|17675.53|17675.53|17672.03|17672.03|17676.12|17676.12|17672.03|17672.03|0
1598449800000|2020-08-26 13:50:00|17671.93|17671.93|17676.25|17676.25|17678.83|17678.83|17671.64|17671.64|0
1598450100000|2020-08-26 13:55:00|17676.35|17676.35|17687.61|17687.61|17687.61|17687.61|17676.23|17676.23|0
1598450400000|2020-08-26 14:00:00|17687.76|17687.76|17682.76|17682.76|17689.77|17689.77|17682.59|17682.59|0
1598450700000|2020-08-26 14:05:00|17682.77|17682.77|17682.76|17682.76|17684.8|17684.8|17681.91|17681.91|0
1598451000000|2020-08-26 14:10:00|17682.67|17682.67|17694.31|17694.31|17695.43|17695.43|17682.52|17682.52|0
1598451300000|2020-08-26 14:15:00|17694.28|17694.28|17688.41|17688.41|17694.3|17694.3|17688.39|17688.39|0
1598451600000|2020-08-26 14:20:00|17688.33|17688.33|17682.85|17682.85|17688.33|17688.33|17682.81|17682.81|0
1598451900000|2020-08-26 14:25:00|17682.78|17682.78|17684.66|17684.66|17685.01|17685.01|17681.04|17681.04|0
1598452200000|2020-08-26 14:30:00|17684.69|17684.69|17687.29|17687.29|17689.83|17689.83|17684.69|17684.69|0
1598452500000|2020-08-26 14:35:00|17687.26|17687.26|17693.22|17693.22|17693.28|17693.28|17687.25|17687.25|0
1598452800000|2020-08-26 14:40:00|17693.16|17693.16|17696.79|17696.79|17697.47|17697.47|17692.01|17692.01|0
1598453100000|2020-08-26 14:45:00|17696.93|17696.93|17701.44|17701.44|17701.65|17701.65|17696.9|17696.9|0
1598453400000|2020-08-26 14:50:00|17701.17|17701.17|17697.85|17697.85|17701.64|17701.64|17697.85|17697.85|0
1598453700000|2020-08-26 14:55:00|17697.81|17697.81|17704.2|17704.2|17705.93|17705.93|17696.11|17696.11|0
1598454000000|2020-08-26 15:00:00|17704.16|17704.16|17716.83|17716.83|17716.83|17716.83|17704.13|17704.13|0
1598454300000|2020-08-26 15:05:00|17716.89|17716.89|17722.09|17722.09|17722.09|17722.09|17714.81|17714.81|0
1598454600000|2020-08-26 15:10:00|17722.13|17722.13|17727.92|17727.92|17729.6|17729.6|17721.29|17721.29|0
1598454900000|2020-08-26 15:15:00|17727.99|17727.99|17726.97|17726.97|17732.6|17732.6|17726.28|17726.28|0
1598455200000|2020-08-26 15:20:00|17726.95|17726.95|17729.29|17729.29|17730.78|17730.78|17726.73|17726.73|0
1598455500000|2020-08-26 15:25:00|17729.31|17729.31|17741.98|17741.98|17742.17|17742.17|17728.84|17728.84|0
1598512500000|2020-08-27 07:15:00|17748.27|17748.27|17742.12|17742.12|17748.27|17748.27|17737.28|17737.28|0
1598512800000|2020-08-27 07:20:00|17742.08|17742.08|17754.37|17754.37|17754.37|17754.37|17736.49|17736.49|0
1598513100000|2020-08-27 07:25:00|17754.47|17754.47|17763.8|17763.8|17764.36|17764.36|17754.47|17754.47|0
1598513400000|2020-08-27 07:30:00|17764.39|17764.39|17773.9|17773.9|17774.93|17774.93|17764.39|17764.39|0
1598513700000|2020-08-27 07:35:00|17774.03|17774.03|17769.69|17769.69|17775.13|17775.13|17768.06|17768.06|0
1598514000000|2020-08-27 07:40:00|17769.62|17769.62|17770.14|17770.14|17771.25|17771.25|17768.3|17768.3|0
1598514300000|2020-08-27 07:45:00|17770.08|17770.08|17775.48|17775.48|17775.65|17775.65|17769.24|17769.24|0
1598514600000|2020-08-27 07:50:00|17775.41|17775.41|17772.11|17772.11|17779.06|17779.06|17771.89|17771.89|0
1598514900000|2020-08-27 07:55:00|17772.16|17772.16|17758.15|17758.15|17774.15|17774.15|17757.92|17757.92|0
1598515200000|2020-08-27 08:00:00|17758.26|17758.26|17745.04|17745.04|17758.45|17758.45|17743.56|17743.56|0
1598515500000|2020-08-27 08:05:00|17745.18|17745.18|17747.63|17747.63|17751.03|17751.03|17744.63|17744.63|0
1598515800000|2020-08-27 08:10:00|17747.56|17747.56|17743.56|17743.56|17747.56|17747.56|17743.26|17743.26|0
1598516100000|2020-08-27 08:15:00|17743.37|17743.37|17751.44|17751.44|17751.92|17751.92|17742.71|17742.71|0
1598516400000|2020-08-27 08:20:00|17751.58|17751.58|17750.24|17750.24|17753.3|17753.3|17749.53|17749.53|0
1598516700000|2020-08-27 08:25:00|17750.27|17750.27|17745.87|17745.87|17752.4|17752.4|17745.51|17745.51|0
1598517000000|2020-08-27 08:30:00|17745.93|17745.93|17745.7|17745.7|17747.87|17747.87|17743.1|17743.1|0
1598517300000|2020-08-27 08:35:00|17745.77|17745.77|17742.76|17742.76|17746.01|17746.01|17742.15|17742.15|0
1598517600000|2020-08-27 08:40:00|17742.81|17742.81|17742.48|17742.48|17745.22|17745.22|17742.06|17742.06|0
1598517900000|2020-08-27 08:45:00|17742.46|17742.46|17738.98|17738.98|17742.57|17742.57|17737.51|17737.51|0
1598518200000|2020-08-27 08:50:00|17739.03|17739.03|17739.34|17739.34|17741.18|17741.18|17738.23|17738.23|0
1598518500000|2020-08-27 08:55:00|17739.37|17739.37|17748.47|17748.47|17749.61|17749.61|17738.24|17738.24|0
1598518800000|2020-08-27 09:00:00|17748.5|17748.5|17751.95|17751.95|17753.19|17753.19|17748.24|17748.24|0
1598519100000|2020-08-27 09:05:00|17751.9|17751.9|17756.82|17756.82|17757.21|17757.21|17751.58|17751.58|0
1598519400000|2020-08-27 09:10:00|17756.85|17756.85|17753.6|17753.6|17758.29|17758.29|17753.36|17753.36|0
1598519700000|2020-08-27 09:15:00|17753.67|17753.67|17752.26|17752.26|17757.05|17757.05|17751.03|17751.03|0
1598520000000|2020-08-27 09:20:00|17752.39|17752.39|17747.13|17747.13|17752.41|17752.41|17746.38|17746.38|0
1598520300000|2020-08-27 09:25:00|17747.24|17747.24|17740.09|17740.09|17747.46|17747.46|17740.09|17740.09|0
1598520600000|2020-08-27 09:30:00|17739.83|17739.83|17737.84|17737.84|17739.91|17739.91|17732.17|17732.17|0
1598520900000|2020-08-27 09:35:00|17738.06|17738.06|17751.26|17751.26|17751.52|17751.52|17738.06|17738.06|0
1598521200000|2020-08-27 09:40:00|17751.22|17751.22|17748.94|17748.94|17751.61|17751.61|17747.2|17747.2|0
1598521500000|2020-08-27 09:45:00|17749.08|17749.08|17745.47|17745.47|17749.08|17749.08|17744.59|17744.59|0
1598521800000|2020-08-27 09:50:00|17745.63|17745.63|17750.11|17750.11|17750.55|17750.55|17744.61|17744.61|0
1598522100000|2020-08-27 09:55:00|17750.18|17750.18|17753.18|17753.18|17753.48|17753.48|17749.57|17749.57|0
1598522400000|2020-08-27 10:00:00|17752.96|17752.96|17756.06|17756.06|17756.33|17756.33|17752.96|17752.96|0
1598522700000|2020-08-27 10:05:00|17756.19|17756.19|17765.66|17765.66|17767.18|17767.18|17756.08|17756.08|0
1598523000000|2020-08-27 10:10:00|17765.53|17765.53|17765.26|17765.26|17766.52|17766.52|17763.84|17763.84|0
1598523300000|2020-08-27 10:15:00|17765.14|17765.14|17768.11|17768.11|17768.42|17768.42|17764.44|17764.44|0
1598523600000|2020-08-27 10:20:00|17768.07|17768.07|17767.21|17767.21|17769.02|17769.02|17766.41|17766.41|0
1598523900000|2020-08-27 10:25:00|17767.31|17767.31|17770.16|17770.16|17772.08|17772.08|17766.83|17766.83|0
1598524200000|2020-08-27 10:30:00|17770.2|17770.2|17765.37|17765.37|17770.38|17770.38|17765.37|17765.37|0
1598524500000|2020-08-27 10:35:00|17765.31|17765.31|17764.33|17764.33|17766.02|17766.02|17762.78|17762.78|0
1598524800000|2020-08-27 10:40:00|17764.22|17764.22|17760.69|17760.69|17764.28|17764.28|17760.55|17760.55|0
1598525100000|2020-08-27 10:45:00|17760.77|17760.77|17754.74|17754.74|17760.96|17760.96|17754.69|17754.69|0
1598525400000|2020-08-27 10:50:00|17754.64|17754.64|17744.34|17744.34|17754.64|17754.64|17744.29|17744.29|0
1598525700000|2020-08-27 10:55:00|17744.24|17744.24|17745.04|17745.04|17745.04|17745.04|17742.32|17742.32|0
1598526000000|2020-08-27 11:00:00|17745.14|17745.14|17750.58|17750.58|17750.91|17750.91|17744.59|17744.59|0
1598526300000|2020-08-27 11:05:00|17750.5|17750.5|17748.28|17748.28|17750.65|17750.65|17747.18|17747.18|0
1598526600000|2020-08-27 11:10:00|17748.31|17748.31|17746.07|17746.07|17749.65|17749.65|17745.99|17745.99|0
1598526900000|2020-08-27 11:15:00|17745.75|17745.75|17739.99|17739.99|17745.75|17745.75|17739.99|17739.99|0
1598527200000|2020-08-27 11:20:00|17740.2|17740.2|17734.27|17734.27|17740.39|17740.39|17734.14|17734.14|0
1598527500000|2020-08-27 11:25:00|17734.42|17734.42|17740.32|17740.32|17740.34|17740.34|17734.42|17734.42|0
1598527800000|2020-08-27 11:30:00|17740.35|17740.35|17742.29|17742.29|17742.39|17742.39|17740.05|17740.05|0
1598528100000|2020-08-27 11:35:00|17742.43|17742.43|17745.05|17745.05|17745.41|17745.41|17742.38|17742.38|0
1598528400000|2020-08-27 11:40:00|17745.26|17745.26|17750.02|17750.02|17750.02|17750.02|17745.2|17745.2|0
1598528700000|2020-08-27 11:45:00|17749.96|17749.96|17751.74|17751.74|17753.28|17753.28|17749.79|17749.79|0
1598529000000|2020-08-27 11:50:00|17751.66|17751.66|17751.02|17751.02|17752.16|17752.16|17749.85|17749.85|0
1598529300000|2020-08-27 11:55:00|17750.96|17750.96|17745.97|17745.97|17750.96|17750.96|17745.97|17745.97|0
1598529600000|2020-08-27 12:00:00|17746.06|17746.06|17750.12|17750.12|17750.77|17750.77|17745.28|17745.28|0
1598529900000|2020-08-27 12:05:00|17750.03|17750.03|17749.92|17749.92|17751.73|17751.73|17749.23|17749.23|0
1598530200000|2020-08-27 12:10:00|17749.84|17749.84|17748.53|17748.53|17749.84|17749.84|17746.28|17746.28|0
1598530500000|2020-08-27 12:15:00|17748.64|17748.64|17751.07|17751.07|17753.48|17753.48|17748.53|17748.53|0
1598530800000|2020-08-27 12:20:00|17751.17|17751.17|17754.86|17754.86|17754.86|17754.86|17749.51|17749.51|0
1598531100000|2020-08-27 12:25:00|17754.89|17754.89|17753.72|17753.72|17757.61|17757.61|17753.72|17753.72|0
1598531400000|2020-08-27 12:30:00|17753.82|17753.82|17751.27|17751.27|17757.21|17757.21|17750.48|17750.48|0
1598531700000|2020-08-27 12:35:00|17751.2|17751.2|17735.95|17735.95|17751.92|17751.92|17735.95|17735.95|0
1598532000000|2020-08-27 12:40:00|17735.88|17735.88|17731.31|17731.31|17735.88|17735.88|17731.11|17731.11|0
1598532300000|2020-08-27 12:45:00|17731.36|17731.36|17734.83|17734.83|17735.02|17735.02|17731.17|17731.17|0
1598532600000|2020-08-27 12:50:00|17734.77|17734.77|17736.09|17736.09|17737.44|17737.44|17732.62|17732.62|0
1598532900000|2020-08-27 12:55:00|17735.98|17735.98|17730.93|17730.93|17736.11|17736.11|17730.88|17730.88|0
1598533200000|2020-08-27 13:00:00|17730.85|17730.85|17731.56|17731.56|17735.61|17735.61|17730.31|17730.31|0
1598533500000|2020-08-27 13:05:00|17731.65|17731.65|17715.24|17715.24|17734.08|17734.08|17715.2|17715.2|0
1598533800000|2020-08-27 13:10:00|17715.17|17715.17|17721.35|17721.35|17721.45|17721.45|17713.43|17713.43|0
1598534100000|2020-08-27 13:15:00|17721.08|17721.08|17744.82|17744.82|17744.88|17744.88|17720.77|17720.77|0
1598534400000|2020-08-27 13:20:00|17744.9|17744.9|17745.34|17745.34|17748.46|17748.46|17744.67|17744.67|0
1598534700000|2020-08-27 13:25:00|17745.28|17745.28|17734.13|17734.13|17745.29|17745.29|17733.25|17733.25|0
1598535000000|2020-08-27 13:30:00|17734.06|17734.06|17735.13|17735.13|17735.95|17735.95|17731.84|17731.84|0
1598535300000|2020-08-27 13:35:00|17735.05|17735.05|17735.95|17735.95|17736.44|17736.44|17730.25|17730.25|0
1598535600000|2020-08-27 13:40:00|17735.97|17735.97|17754.19|17754.19|17754.31|17754.31|17735.86|17735.86|0
1598535900000|2020-08-27 13:45:00|17754.34|17754.34|17759.64|17759.64|17760.76|17760.76|17749.93|17749.93|0
1598536200000|2020-08-27 13:50:00|17759.58|17759.58|17772.63|17772.63|17778.18|17778.18|17759.23|17759.23|0
1598536500000|2020-08-27 13:55:00|17772.58|17772.58|17766.95|17766.95|17772.58|17772.58|17765.81|17765.81|0
1598536800000|2020-08-27 14:00:00|17766.87|17766.87|17762.62|17762.62|17771.6|17771.6|17762.62|17762.62|0
1598537100000|2020-08-27 14:05:00|17762.54|17762.54|17731|17731|17762.54|17762.54|17730.97|17730.97|0
1598537400000|2020-08-27 14:10:00|17730.95|17730.95|17719.02|17719.02|17731.18|17731.18|17718.87|17718.87|0
1598537700000|2020-08-27 14:15:00|17719.05|17719.05|17734.94|17734.94|17734.94|17734.94|17717.22|17717.22|0
1598538000000|2020-08-27 14:20:00|17734.69|17734.69|17740.39|17740.39|17740.42|17740.42|17733.81|17733.81|0
1598538300000|2020-08-27 14:25:00|17740.46|17740.46|17738.23|17738.23|17742.94|17742.94|17738.17|17738.17|0
1598538600000|2020-08-27 14:30:00|17738.17|17738.17|17748.86|17748.86|17748.87|17748.87|17735.41|17735.41|0
1598538900000|2020-08-27 14:35:00|17748.95|17748.95|17750.63|17750.63|17751.68|17751.68|17746.5|17746.5|0
1598539200000|2020-08-27 14:40:00|17750.6|17750.6|17743.68|17743.68|17751.53|17751.53|17743.27|17743.27|0
1598539500000|2020-08-27 14:45:00|17743.5|17743.5|17739.97|17739.97|17743.5|17743.5|17739.57|17739.57|0
1598539800000|2020-08-27 14:50:00|17739.86|17739.86|17743.22|17743.22|17744.25|17744.25|17739.32|17739.32|0
1598540100000|2020-08-27 14:55:00|17743.3|17743.3|17742.62|17742.62|17745.16|17745.16|17741.89|17741.89|0
1598540400000|2020-08-27 15:00:00|17742.57|17742.57|17747.14|17747.14|17748.53|17748.53|17741.4|17741.4|0
1598540700000|2020-08-27 15:05:00|17747.02|17747.02|17743.01|17743.01|17747.09|17747.09|17742.55|17742.55|0
1598541000000|2020-08-27 15:10:00|17742.95|17742.95|17736.73|17736.73|17742.95|17742.95|17736.68|17736.68|0
1598541300000|2020-08-27 15:15:00|17736.65|17736.65|17730.3|17730.3|17736.65|17736.65|17730.2|17730.2|0
1598541600000|2020-08-27 15:20:00|17730.15|17730.15|17728.81|17728.81|17733.59|17733.59|17727.69|17727.69|0
1598541900000|2020-08-27 15:25:00|17728.86|17728.86|17739.82|17739.82|17739.94|17739.94|17724.85|17724.85|0
1598598900000|2020-08-28 07:15:00|17763.74|17763.74|17739.95|17739.95|17763.74|17763.74|17738.97|17738.97|0
1598599200000|2020-08-28 07:20:00|17739.76|17739.76|17721.41|17721.41|17740.03|17740.03|17720.68|17720.68|0
1598599500000|2020-08-28 07:25:00|17721.45|17721.45|17741.54|17741.54|17741.54|17741.54|17721.12|17721.12|0
1598599800000|2020-08-28 07:30:00|17741.32|17741.32|17704.59|17704.59|17741.99|17741.99|17704.38|17704.38|0
1598600100000|2020-08-28 07:35:00|17704.47|17704.47|17714.19|17714.19|17719.5|17719.5|17701.3|17701.3|0
1598600400000|2020-08-28 07:40:00|17714.13|17714.13|17728.97|17728.97|17728.97|17728.97|17703.92|17703.92|0
1598600700000|2020-08-28 07:45:00|17728.81|17728.81|17738.7|17738.7|17738.84|17738.84|17725.37|17725.37|0
1598601000000|2020-08-28 07:50:00|17738.75|17738.75|17732.68|17732.68|17739.83|17739.83|17727.39|17727.39|0
1598601300000|2020-08-28 07:55:00|17732.65|17732.65|17746.23|17746.23|17749.28|17749.28|17731.19|17731.19|0
1598601600000|2020-08-28 08:00:00|17746.49|17746.49|17756.48|17756.48|17756.55|17756.55|17743.27|17743.27|0
1598601900000|2020-08-28 08:05:00|17756.51|17756.51|17760.95|17760.95|17762.57|17762.57|17756.51|17756.51|0
1598602200000|2020-08-28 08:10:00|17761.24|17761.24|17755.87|17755.87|17762.79|17762.79|17743.32|17743.32|0
1598602500000|2020-08-28 08:15:00|17755.83|17755.83|17761.65|17761.65|17764.78|17764.78|17755.83|17755.83|0
1598602800000|2020-08-28 08:20:00|17761.79|17761.79|17776.24|17776.24|17776.24|17776.24|17759.94|17759.94|0
1598603100000|2020-08-28 08:25:00|17776.3|17776.3|17772.05|17772.05|17778.55|17778.55|17770.51|17770.51|0
1598603400000|2020-08-28 08:30:00|17772.23|17772.23|17759.95|17759.95|17774.99|17774.99|17759.92|17759.92|0
1598603700000|2020-08-28 08:35:00|17759.74|17759.74|17760.9|17760.9|17761.12|17761.12|17756.22|17756.22|0
1598604000000|2020-08-28 08:40:00|17760.77|17760.77|17748.71|17748.71|17764.57|17764.57|17746.95|17746.95|0
1598604300000|2020-08-28 08:45:00|17748.76|17748.76|17760.66|17760.66|17760.68|17760.68|17748.36|17748.36|0
1598604600000|2020-08-28 08:50:00|17760.83|17760.83|17766.68|17766.68|17767.25|17767.25|17760.67|17760.67|0
1598604900000|2020-08-28 08:55:00|17766.69|17766.69|17764.86|17764.86|17769.08|17769.08|17764.45|17764.45|0
1598605200000|2020-08-28 09:00:00|17764.89|17764.89|17755.76|17755.76|17765.3|17765.3|17752.3|17752.3|0
1598605500000|2020-08-28 09:05:00|17755.82|17755.82|17763.38|17763.38|17765.52|17765.52|17755.82|17755.82|0
1598605800000|2020-08-28 09:10:00|17763.12|17763.12|17763.81|17763.81|17763.95|17763.95|17761.5|17761.5|0
1598606100000|2020-08-28 09:15:00|17764.2|17764.2|17762.18|17762.18|17767|17767|17761.59|17761.59|0
1598606400000|2020-08-28 09:20:00|17762.32|17762.32|17752.8|17752.8|17763.92|17763.92|17752.72|17752.72|0
1598606700000|2020-08-28 09:25:00|17752.94|17752.94|17752.21|17752.21|17753.12|17753.12|17748.33|17748.33|0
1598607000000|2020-08-28 09:30:00|17752.44|17752.44|17753.56|17753.56|17755.52|17755.52|17752.41|17752.41|0
1598607300000|2020-08-28 09:35:00|17753.67|17753.67|17757.78|17757.78|17757.91|17757.91|17749.96|17749.96|0
1598607600000|2020-08-28 09:40:00|17757.95|17757.95|17767.57|17767.57|17767.69|17767.69|17757.92|17757.92|0
1598607900000|2020-08-28 09:45:00|17767.61|17767.61|17766.67|17766.67|17768.79|17768.79|17764.14|17764.14|0
1598608200000|2020-08-28 09:50:00|17766.8|17766.8|17766.03|17766.03|17768.65|17768.65|17766.03|17766.03|0
1598608500000|2020-08-28 09:55:00|17765.96|17765.96|17769.05|17769.05|17769.19|17769.19|17765.09|17765.09|0
1598608800000|2020-08-28 10:00:00|17769.1|17769.1|17763.44|17763.44|17771.38|17771.38|17762.62|17762.62|0
1598609100000|2020-08-28 10:05:00|17763.36|17763.36|17744.88|17744.88|17764.42|17764.42|17744.28|17744.28|0
1598609400000|2020-08-28 10:10:00|17744.94|17744.94|17743.19|17743.19|17745.83|17745.83|17742.19|17742.19|0
1598609700000|2020-08-28 10:15:00|17743.38|17743.38|17733.27|17733.27|17743.44|17743.44|17733.27|17733.27|0
1598610000000|2020-08-28 10:20:00|17733.09|17733.09|17723.18|17723.18|17733.09|17733.09|17722.77|17722.77|0
1598610300000|2020-08-28 10:25:00|17723.33|17723.33|17729.13|17729.13|17729.36|17729.36|17723.3|17723.3|0
1598610600000|2020-08-28 10:30:00|17729.31|17729.31|17734.58|17734.58|17735.92|17735.92|17727.65|17727.65|0
1598610900000|2020-08-28 10:35:00|17734.65|17734.65|17738.35|17738.35|17740.04|17740.04|17734.65|17734.65|0
1598611200000|2020-08-28 10:40:00|17738.31|17738.31|17743.17|17743.17|17743.26|17743.26|17737.94|17737.94|0
1598611500000|2020-08-28 10:45:00|17743.23|17743.23|17740.89|17740.89|17744|17744|17740.21|17740.21|0
1598611800000|2020-08-28 10:50:00|17740.71|17740.71|17743.2|17743.2|17743.28|17743.28|17738.52|17738.52|0
1598612100000|2020-08-28 10:55:00|17743.31|17743.31|17737.53|17737.53|17747.49|17747.49|17737.15|17737.15|0
1598612400000|2020-08-28 11:00:00|17737.47|17737.47|17739.86|17739.86|17740.03|17740.03|17731.51|17731.51|0
1598612700000|2020-08-28 11:05:00|17740.11|17740.11|17745.32|17745.32|17746.14|17746.14|17739.64|17739.64|0
1598613000000|2020-08-28 11:10:00|17745.3|17745.3|17756.63|17756.63|17756.67|17756.67|17745.17|17745.17|0
1598613300000|2020-08-28 11:15:00|17756.68|17756.68|17757.51|17757.51|17757.77|17757.77|17754.59|17754.59|0
1598613600000|2020-08-28 11:20:00|17757.68|17757.68|17764.58|17764.58|17764.81|17764.81|17757.51|17757.51|0
1598613900000|2020-08-28 11:25:00|17764.69|17764.69|17763.62|17763.62|17764.77|17764.77|17758.24|17758.24|0
1598614200000|2020-08-28 11:30:00|17763.67|17763.67|17767.4|17767.4|17769.44|17769.44|17763.67|17763.67|0
1598614500000|2020-08-28 11:35:00|17767.32|17767.32|17758.92|17758.92|17767.32|17767.32|17758.57|17758.57|0
1598614800000|2020-08-28 11:40:00|17758.89|17758.89|17759.84|17759.84|17760.07|17760.07|17757.13|17757.13|0
1598615100000|2020-08-28 11:45:00|17759.66|17759.66|17762.23|17762.23|17762.7|17762.7|17759.56|17759.56|0
1598615400000|2020-08-28 11:50:00|17762.18|17762.18|17761.02|17761.02|17765.32|17765.32|17761.02|17761.02|0
1598615700000|2020-08-28 11:55:00|17760.94|17760.94|17758.72|17758.72|17760.94|17760.94|17753.88|17753.88|0
1598616000000|2020-08-28 12:00:00|17758.91|17758.91|17754.37|17754.37|17760.03|17760.03|17753.61|17753.61|0
1598616300000|2020-08-28 12:05:00|17754.47|17754.47|17755.96|17755.96|17757.37|17757.37|17753.04|17753.04|0
1598616600000|2020-08-28 12:10:00|17755.93|17755.93|17747.98|17747.98|17756.76|17756.76|17747.82|17747.82|0
1598616900000|2020-08-28 12:15:00|17747.89|17747.89|17742.94|17742.94|17748.22|17748.22|17741.42|17741.42|0
1598617200000|2020-08-28 12:20:00|17743.13|17743.13|17752.68|17752.68|17752.81|17752.81|17743.13|17743.13|0
1598617500000|2020-08-28 12:25:00|17752.54|17752.54|17749.46|17749.46|17752.81|17752.81|17749.17|17749.17|0
1598617800000|2020-08-28 12:30:00|17749.25|17749.25|17747.57|17747.57|17749.25|17749.25|17743.41|17743.41|0
1598618100000|2020-08-28 12:35:00|17747.39|17747.39|17742.39|17742.39|17747.39|17747.39|17740.41|17740.41|0
1598618400000|2020-08-28 12:40:00|17742.44|17742.44|17748.05|17748.05|17748.1|17748.1|17742.44|17742.44|0
1598618700000|2020-08-28 12:45:00|17747.74|17747.74|17745.47|17745.47|17749.35|17749.35|17744.53|17744.53|0
1598619000000|2020-08-28 12:50:00|17745.4|17745.4|17756.29|17756.29|17756.32|17756.32|17745.4|17745.4|0
1598619300000|2020-08-28 12:55:00|17756.37|17756.37|17763.65|17763.65|17764.05|17764.05|17755.53|17755.53|0
1598619600000|2020-08-28 13:00:00|17763.72|17763.72|17771.78|17771.78|17772.58|17772.58|17763.68|17763.68|0
1598619900000|2020-08-28 13:05:00|17771.76|17771.76|17770.47|17770.47|17771.82|17771.82|17767.8|17767.8|0
1598620200000|2020-08-28 13:10:00|17770.62|17770.62|17774.87|17774.87|17774.9|17774.9|17770.48|17770.48|0
1598620500000|2020-08-28 13:15:00|17774.9|17774.9|17777.06|17777.06|17779.17|17779.17|17774.9|17774.9|0
1598620800000|2020-08-28 13:20:00|17777.1|17777.1|17782.83|17782.83|17783.04|17783.04|17777.1|17777.1|0
1598621100000|2020-08-28 13:25:00|17782.89|17782.89|17781.33|17781.33|17783.41|17783.41|17781.3|17781.3|0
1598621400000|2020-08-28 13:30:00|17781.4|17781.4|17766.19|17766.19|17781.45|17781.45|17764.19|17764.19|0
1598621700000|2020-08-28 13:35:00|17766.4|17766.4|17772.17|17772.17|17775.61|17775.61|17766.4|17766.4|0
1598622000000|2020-08-28 13:40:00|17772.01|17772.01|17793.22|17793.22|17798.24|17798.24|17772.01|17772.01|0
1598622300000|2020-08-28 13:45:00|17793.23|17793.23|17795.04|17795.04|17795.94|17795.94|17790.04|17790.04|0
1598622600000|2020-08-28 13:50:00|17795.2|17795.2|17800.92|17800.92|17801.02|17801.02|17794.57|17794.57|0
1598622900000|2020-08-28 13:55:00|17800.8|17800.8|17794.42|17794.42|17801.25|17801.25|17794.42|17794.42|0
1598623200000|2020-08-28 14:00:00|17793.85|17793.85|17789.64|17789.64|17795.79|17795.79|17782.63|17782.63|0
1598623500000|2020-08-28 14:05:00|17789.56|17789.56|17784.22|17784.22|17792.53|17792.53|17784.2|17784.2|0
1598623800000|2020-08-28 14:10:00|17784.15|17784.15|17776.6|17776.6|17784.15|17784.15|17776.55|17776.55|0
1598624100000|2020-08-28 14:15:00|17776.38|17776.38|17772.89|17772.89|17776.65|17776.65|17769.57|17769.57|0
1598624400000|2020-08-28 14:20:00|17773.02|17773.02|17780.14|17780.14|17780.62|17780.62|17771.44|17771.44|0
1598624700000|2020-08-28 14:25:00|17779.94|17779.94|17789.1|17789.1|17789.71|17789.71|17778.84|17778.84|0
1598625000000|2020-08-28 14:30:00|17789.15|17789.15|17781.61|17781.61|17792.29|17792.29|17781.2|17781.2|0
1598625300000|2020-08-28 14:35:00|17781.64|17781.64|17777.03|17777.03|17781.76|17781.76|17770.47|17770.47|0
1598625600000|2020-08-28 14:40:00|17776.95|17776.95|17780.8|17780.8|17781.44|17781.44|17776.46|17776.46|0
1598625900000|2020-08-28 14:45:00|17780.76|17780.76|17785.14|17785.14|17785.42|17785.42|17778.94|17778.94|0
1598626200000|2020-08-28 14:50:00|17785.01|17785.01|17780.42|17780.42|17785.36|17785.36|17778.11|17778.11|0
1598626500000|2020-08-28 14:55:00|17780.4|17780.4|17776.59|17776.59|17781.59|17781.59|17772.31|17772.31|0
1598626800000|2020-08-28 15:00:00|17776.62|17776.62|17779.57|17779.57|17780.61|17780.61|17776.57|17776.57|0
1598627100000|2020-08-28 15:05:00|17779.49|17779.49|17786.09|17786.09|17788.77|17788.77|17779.49|17779.49|0
1598627400000|2020-08-28 15:10:00|17786.05|17786.05|17785.84|17785.84|17786.84|17786.84|17784.24|17784.24|0
1598627700000|2020-08-28 15:15:00|17785.79|17785.79|17789.61|17789.61|17789.84|17789.84|17784.74|17784.74|0
1598628000000|2020-08-28 15:20:00|17789.51|17789.51|17798.2|17798.2|17798.23|17798.23|17789.47|17789.47|0
1598628300000|2020-08-28 15:25:00|17798.33|17798.33|17790.63|17790.63|17800.32|17800.32|17788.4|17788.4|0
1598944500000|2020-09-01 07:15:00|17751.26|17751.26|17768.77|17768.77|17771.98|17771.98|17750.12|17750.12|0
1598944800000|2020-09-01 07:20:00|17768.79|17768.79|17808.67|17808.67|17811.08|17811.08|17768.79|17768.79|0
1598945100000|2020-09-01 07:25:00|17808.6|17808.6|17793.89|17793.89|17808.91|17808.91|17791.19|17791.19|0
1598945400000|2020-09-01 07:30:00|17793.77|17793.77|17771.26|17771.26|17794.75|17794.75|17766.43|17766.43|0
1598945700000|2020-09-01 07:35:00|17771.33|17771.33|17760.67|17760.67|17778.91|17778.91|17760.58|17760.58|0
1598946000000|2020-09-01 07:40:00|17760.58|17760.58|17751.62|17751.62|17764.57|17764.57|17749.62|17749.62|0
1598946300000|2020-09-01 07:45:00|17751.5|17751.5|17732.02|17732.02|17757.34|17757.34|17732.02|17732.02|0
1598946600000|2020-09-01 07:50:00|17731.87|17731.87|17688.72|17688.72|17731.96|17731.96|17687.85|17687.85|0
1598946900000|2020-09-01 07:55:00|17688.87|17688.87|17684.41|17684.41|17692.28|17692.28|17682.43|17682.43|0
1598947200000|2020-09-01 08:00:00|17684.21|17684.21|17686.87|17686.87|17696.82|17696.82|17683.82|17683.82|0
1598947500000|2020-09-01 08:05:00|17686.7|17686.7|17686.72|17686.72|17689.36|17689.36|17684.84|17684.84|0
1598947800000|2020-09-01 08:10:00|17686.54|17686.54|17674.14|17674.14|17686.87|17686.87|17673.05|17673.05|0
1598948100000|2020-09-01 08:15:00|17674.01|17674.01|17683.03|17683.03|17683.03|17683.03|17663.74|17663.74|0
1598948400000|2020-09-01 08:20:00|17683.14|17683.14|17684.75|17684.75|17689.62|17689.62|17682.44|17682.44|0
1598948700000|2020-09-01 08:25:00|17684.8|17684.8|17690.37|17690.37|17693.15|17693.15|17684.51|17684.51|0
1598949000000|2020-09-01 08:30:00|17690.52|17690.52|17693.12|17693.12|17695.09|17695.09|17674.94|17674.94|0
1598949300000|2020-09-01 08:35:00|17693.18|17693.18|17694.47|17694.47|17700.85|17700.85|17692.9|17692.9|0
1598949600000|2020-09-01 08:40:00|17694.57|17694.57|17662.15|17662.15|17694.7|17694.7|17662.06|17662.06|0
1598949900000|2020-09-01 08:45:00|17662.08|17662.08|17658.49|17658.49|17662.13|17662.13|17654.49|17654.49|0
1598950200000|2020-09-01 08:50:00|17658.41|17658.41|17630.16|17630.16|17658.41|17658.41|17627.7|17627.7|0
1598950500000|2020-09-01 08:55:00|17630.14|17630.14|17633.81|17633.81|17634.53|17634.53|17627.57|17627.57|0
1598950800000|2020-09-01 09:00:00|17633.86|17633.86|17621.73|17621.73|17634.97|17634.97|17621.57|17621.57|0
1598951100000|2020-09-01 09:05:00|17621.88|17621.88|17611.4|17611.4|17623.44|17623.44|17610.27|17610.27|0
1598951400000|2020-09-01 09:10:00|17611.34|17611.34|17636.66|17636.66|17637.53|17637.53|17611.34|17611.34|0
1598951700000|2020-09-01 09:15:00|17636.69|17636.69|17645.98|17645.98|17645.98|17645.98|17636.69|17636.69|0
1598952000000|2020-09-01 09:20:00|17646.17|17646.17|17647.71|17647.71|17650.72|17650.72|17646.17|17646.17|0
1598952300000|2020-09-01 09:25:00|17647.74|17647.74|17649.94|17649.94|17653.31|17653.31|17647.44|17647.44|0
1598952600000|2020-09-01 09:30:00|17649.86|17649.86|17637.58|17637.58|17649.86|17649.86|17637.42|17637.42|0
1598952900000|2020-09-01 09:35:00|17637.53|17637.53|17637.63|17637.63|17638.5|17638.5|17634.77|17634.77|0
1598953200000|2020-09-01 09:40:00|17637.66|17637.66|17630.51|17630.51|17638.29|17638.29|17630.43|17630.43|0
1598953500000|2020-09-01 09:45:00|17630.47|17630.47|17620.96|17620.96|17630.47|17630.47|17620.96|17620.96|0
1598953800000|2020-09-01 09:50:00|17620.94|17620.94|17613.58|17613.58|17620.94|17620.94|17613.13|17613.13|0
1598954100000|2020-09-01 09:55:00|17613.5|17613.5|17592.93|17592.93|17614.21|17614.21|17592.81|17592.81|0
1598954400000|2020-09-01 10:00:00|17593.01|17593.01|17593.35|17593.35|17593.98|17593.98|17582.59|17582.59|0
1598954700000|2020-09-01 10:05:00|17593.45|17593.45|17595.56|17595.56|17596.25|17596.25|17589.55|17589.55|0
1598955000000|2020-09-01 10:10:00|17595.62|17595.62|17587.47|17587.47|17597.65|17597.65|17587.32|17587.32|0
1598955300000|2020-09-01 10:15:00|17587.58|17587.58|17595.77|17595.77|17595.77|17595.77|17587.35|17587.35|0
1598955600000|2020-09-01 10:20:00|17595.83|17595.83|17598.5|17598.5|17600.43|17600.43|17595.77|17595.77|0
1598955900000|2020-09-01 10:25:00|17598.58|17598.58|17614.04|17614.04|17615.79|17615.79|17598.45|17598.45|0
1598956200000|2020-09-01 10:30:00|17614.09|17614.09|17613.55|17613.55|17617.1|17617.1|17612.6|17612.6|0
1598956500000|2020-09-01 10:35:00|17613.4|17613.4|17607.07|17607.07|17614.34|17614.34|17606.66|17606.66|0
1598956800000|2020-09-01 10:40:00|17606.98|17606.98|17604.83|17604.83|17606.98|17606.98|17601.74|17601.74|0
1598957100000|2020-09-01 10:45:00|17604.82|17604.82|17600.09|17600.09|17604.82|17604.82|17598.41|17598.41|0
1598957400000|2020-09-01 10:50:00|17600.11|17600.11|17600.16|17600.16|17602.25|17602.25|17598.43|17598.43|0
1598957700000|2020-09-01 10:55:00|17600.1|17600.1|17610.33|17610.33|17613.38|17613.38|17599.61|17599.61|0
1598958000000|2020-09-01 11:00:00|17610.77|17610.77|17601.02|17601.02|17610.77|17610.77|17600.77|17600.77|0
1598958300000|2020-09-01 11:05:00|17600.88|17600.88|17607.06|17607.06|17609.27|17609.27|17600.16|17600.16|0
1598958600000|2020-09-01 11:10:00|17606.77|17606.77|17601.78|17601.78|17606.77|17606.77|17601.32|17601.32|0
1598958900000|2020-09-01 11:15:00|17601.71|17601.71|17597.29|17597.29|17602.48|17602.48|17595.51|17595.51|0
1598959200000|2020-09-01 11:20:00|17597.31|17597.31|17590.66|17590.66|17597.33|17597.33|17590.65|17590.65|0
1598959500000|2020-09-01 11:25:00|17590.64|17590.64|17589.75|17589.75|17591.21|17591.21|17588.15|17588.15|0
1598959800000|2020-09-01 11:30:00|17589.89|17589.89|17582.71|17582.71|17591.99|17591.99|17582.71|17582.71|0
1598960100000|2020-09-01 11:35:00|17582.8|17582.8|17587.38|17587.38|17587.77|17587.77|17581.39|17581.39|0
1598960400000|2020-09-01 11:40:00|17587.32|17587.32|17591.89|17591.89|17592.01|17592.01|17585.83|17585.83|0
1598960700000|2020-09-01 11:45:00|17591.79|17591.79|17591.09|17591.09|17592.19|17592.19|17588.43|17588.43|0
1598961000000|2020-09-01 11:50:00|17591.06|17591.06|17585.78|17585.78|17591.58|17591.58|17584.83|17584.83|0
1598961300000|2020-09-01 11:55:00|17585.93|17585.93|17589.87|17589.87|17590.29|17590.29|17585.43|17585.43|0
1598961600000|2020-09-01 12:00:00|17589.77|17589.77|17597.11|17597.11|17597.92|17597.92|17589.27|17589.27|0
1598961900000|2020-09-01 12:05:00|17597.24|17597.24|17601.76|17601.76|17601.88|17601.88|17596.97|17596.97|0
1598962200000|2020-09-01 12:10:00|17601.91|17601.91|17609.06|17609.06|17610.46|17610.46|17601.91|17601.91|0
1598962500000|2020-09-01 12:15:00|17608.95|17608.95|17595.47|17595.47|17608.97|17608.97|17595.27|17595.27|0
1598962800000|2020-09-01 12:20:00|17594.98|17594.98|17598.71|17598.71|17600.47|17600.47|17593.22|17593.22|0
1598963100000|2020-09-01 12:25:00|17598.62|17598.62|17600.71|17600.71|17600.91|17600.91|17595.45|17595.45|0
1598963400000|2020-09-01 12:30:00|17600.84|17600.84|17608.24|17608.24|17608.42|17608.42|17600.84|17600.84|0
1598963700000|2020-09-01 12:35:00|17608.15|17608.15|17614.41|17614.41|17614.48|17614.48|17608.15|17608.15|0
1598964000000|2020-09-01 12:40:00|17614.51|17614.51|17612.02|17612.02|17616.21|17616.21|17611.68|17611.68|0
1598964300000|2020-09-01 12:45:00|17611.97|17611.97|17607.99|17607.99|17613.17|17613.17|17607.36|17607.36|0
1598964600000|2020-09-01 12:50:00|17608.01|17608.01|17582.17|17582.17|17608.25|17608.25|17582.17|17582.17|0
1598964900000|2020-09-01 12:55:00|17582.19|17582.19|17544.18|17544.18|17582.32|17582.32|17544.15|17544.15|0
1598965200000|2020-09-01 13:00:00|17544.04|17544.04|17509.74|17509.74|17544.04|17544.04|17505.21|17505.21|0
1598965500000|2020-09-01 13:05:00|17509.81|17509.81|17486.13|17486.13|17510.11|17510.11|17480.87|17480.87|0
1598965800000|2020-09-01 13:10:00|17486.07|17486.07|17489.84|17489.84|17491.48|17491.48|17477.57|17477.57|0
1598966100000|2020-09-01 13:15:00|17489.71|17489.71|17492.62|17492.62|17493.07|17493.07|17482.69|17482.69|0
1598966400000|2020-09-01 13:20:00|17492.56|17492.56|17496.53|17496.53|17497.28|17497.28|17490.28|17490.28|0
1598966700000|2020-09-01 13:25:00|17496.6|17496.6|17505.96|17505.96|17506.44|17506.44|17494.71|17494.71|0
1598967000000|2020-09-01 13:30:00|17506.03|17506.03|17493.23|17493.23|17506.28|17506.28|17490.01|17490.01|0
1598967300000|2020-09-01 13:35:00|17493.3|17493.3|17494.08|17494.08|17494.08|17494.08|17488.93|17488.93|0
1598967600000|2020-09-01 13:40:00|17494.23|17494.23|17510.99|17510.99|17512.92|17512.92|17493.3|17493.3|0
1598967900000|2020-09-01 13:45:00|17511|17511|17525.82|17525.82|17525.82|17525.82|17510.42|17510.42|0
1598968200000|2020-09-01 13:50:00|17525.75|17525.75|17546.62|17546.62|17546.74|17546.74|17525.06|17525.06|0
1598968500000|2020-09-01 13:55:00|17546.66|17546.66|17546.48|17546.48|17549.03|17549.03|17544.14|17544.14|0
1598968800000|2020-09-01 14:00:00|17546.41|17546.41|17573.25|17573.25|17580.73|17580.73|17546.37|17546.37|0
1598969100000|2020-09-01 14:05:00|17573.12|17573.12|17576.99|17576.99|17585.28|17585.28|17573.12|17573.12|0
1598969400000|2020-09-01 14:10:00|17576.96|17576.96|17580.96|17580.96|17587.54|17587.54|17572.19|17572.19|0
1598969700000|2020-09-01 14:15:00|17580.94|17580.94|17600.34|17600.34|17600.34|17600.34|17580.94|17580.94|0
1598970000000|2020-09-01 14:20:00|17600.25|17600.25|17639.55|17639.55|17639.75|17639.75|17600.25|17600.25|0
1598970300000|2020-09-01 14:25:00|17639.6|17639.6|17654.52|17654.52|17657.14|17657.14|17639.52|17639.52|0
1598970600000|2020-09-01 14:30:00|17654.75|17654.75|17651.6|17651.6|17659.5|17659.5|17650.85|17650.85|0
1598970900000|2020-09-01 14:35:00|17651.52|17651.52|17630.54|17630.54|17652.11|17652.11|17628.19|17628.19|0
1598971200000|2020-09-01 14:40:00|17630.62|17630.62|17623.34|17623.34|17637|17637|17622.99|17622.99|0
1598971500000|2020-09-01 14:45:00|17623.4|17623.4|17626.83|17626.83|17633.12|17633.12|17622.16|17622.16|0
1598971800000|2020-09-01 14:50:00|17626.86|17626.86|17616.64|17616.64|17629.87|17629.87|17616.64|17616.64|0
1598972100000|2020-09-01 14:55:00|17616.56|17616.56|17601.27|17601.27|17616.58|17616.58|17600.29|17600.29|0
1598972400000|2020-09-01 15:00:00|17601.24|17601.24|17596.69|17596.69|17601.82|17601.82|17595.15|17595.15|0
1598972700000|2020-09-01 15:05:00|17596.74|17596.74|17590.77|17590.77|17598.81|17598.81|17589.02|17589.02|0
1598973000000|2020-09-01 15:10:00|17590.7|17590.7|17594.01|17594.01|17595.45|17595.45|17589.82|17589.82|0
1598973300000|2020-09-01 15:15:00|17593.96|17593.96|17599.49|17599.49|17602.34|17602.34|17593.22|17593.22|0
1598973600000|2020-09-01 15:20:00|17599.55|17599.55|17592.66|17592.66|17599.79|17599.79|17591.64|17591.64|0
1598973900000|2020-09-01 15:25:00|17592.69|17592.69|17586.22|17586.22|17593.64|17593.64|17585.51|17585.51|0
1598944500000|2020-09-01 07:15:00|17751.26|17751.26|17768.77|17768.77|17771.98|17771.98|17750.12|17750.12|0
1598944800000|2020-09-01 07:20:00|17768.79|17768.79|17808.67|17808.67|17811.08|17811.08|17768.79|17768.79|0
1598945100000|2020-09-01 07:25:00|17808.6|17808.6|17793.89|17793.89|17808.91|17808.91|17791.19|17791.19|0
1598945400000|2020-09-01 07:30:00|17793.77|17793.77|17771.26|17771.26|17794.75|17794.75|17766.43|17766.43|0
1598945700000|2020-09-01 07:35:00|17771.33|17771.33|17760.67|17760.67|17778.91|17778.91|17760.58|17760.58|0
1598946000000|2020-09-01 07:40:00|17760.58|17760.58|17751.62|17751.62|17764.57|17764.57|17749.62|17749.62|0
1598946300000|2020-09-01 07:45:00|17751.5|17751.5|17732.02|17732.02|17757.34|17757.34|17732.02|17732.02|0
1598946600000|2020-09-01 07:50:00|17731.87|17731.87|17688.72|17688.72|17731.96|17731.96|17687.85|17687.85|0
1598946900000|2020-09-01 07:55:00|17688.87|17688.87|17684.41|17684.41|17692.28|17692.28|17682.43|17682.43|0
1598947200000|2020-09-01 08:00:00|17684.21|17684.21|17686.87|17686.87|17696.82|17696.82|17683.82|17683.82|0
1598947500000|2020-09-01 08:05:00|17686.7|17686.7|17686.72|17686.72|17689.36|17689.36|17684.84|17684.84|0
1598947800000|2020-09-01 08:10:00|17686.54|17686.54|17674.14|17674.14|17686.87|17686.87|17673.05|17673.05|0
1598948100000|2020-09-01 08:15:00|17674.01|17674.01|17683.03|17683.03|17683.03|17683.03|17663.74|17663.74|0
1598948400000|2020-09-01 08:20:00|17683.14|17683.14|17684.75|17684.75|17689.62|17689.62|17682.44|17682.44|0
1598948700000|2020-09-01 08:25:00|17684.8|17684.8|17690.37|17690.37|17693.15|17693.15|17684.51|17684.51|0
1598949000000|2020-09-01 08:30:00|17690.52|17690.52|17693.12|17693.12|17695.09|17695.09|17674.94|17674.94|0
1598949300000|2020-09-01 08:35:00|17693.18|17693.18|17694.47|17694.47|17700.85|17700.85|17692.9|17692.9|0
1598949600000|2020-09-01 08:40:00|17694.57|17694.57|17662.15|17662.15|17694.7|17694.7|17662.06|17662.06|0
1598949900000|2020-09-01 08:45:00|17662.08|17662.08|17658.49|17658.49|17662.13|17662.13|17654.49|17654.49|0
1598950200000|2020-09-01 08:50:00|17658.41|17658.41|17630.16|17630.16|17658.41|17658.41|17627.7|17627.7|0
1598950500000|2020-09-01 08:55:00|17630.14|17630.14|17633.81|17633.81|17634.53|17634.53|17627.57|17627.57|0
1598950800000|2020-09-01 09:00:00|17633.86|17633.86|17621.73|17621.73|17634.97|17634.97|17621.57|17621.57|0
1598951100000|2020-09-01 09:05:00|17621.88|17621.88|17611.4|17611.4|17623.44|17623.44|17610.27|17610.27|0
1598951400000|2020-09-01 09:10:00|17611.34|17611.34|17636.66|17636.66|17637.53|17637.53|17611.34|17611.34|0
1598951700000|2020-09-01 09:15:00|17636.69|17636.69|17645.98|17645.98|17645.98|17645.98|17636.69|17636.69|0
1598952000000|2020-09-01 09:20:00|17646.17|17646.17|17647.71|17647.71|17650.72|17650.72|17646.17|17646.17|0
1598952300000|2020-09-01 09:25:00|17647.74|17647.74|17649.94|17649.94|17653.31|17653.31|17647.44|17647.44|0
1598952600000|2020-09-01 09:30:00|17649.86|17649.86|17637.58|17637.58|17649.86|17649.86|17637.42|17637.42|0
1598952900000|2020-09-01 09:35:00|17637.53|17637.53|17637.63|17637.63|17638.5|17638.5|17634.77|17634.77|0
1598953200000|2020-09-01 09:40:00|17637.66|17637.66|17630.51|17630.51|17638.29|17638.29|17630.43|17630.43|0
1598953500000|2020-09-01 09:45:00|17630.47|17630.47|17620.96|17620.96|17630.47|17630.47|17620.96|17620.96|0
1598953800000|2020-09-01 09:50:00|17620.94|17620.94|17613.58|17613.58|17620.94|17620.94|17613.13|17613.13|0
1598954100000|2020-09-01 09:55:00|17613.5|17613.5|17592.93|17592.93|17614.21|17614.21|17592.81|17592.81|0
1598954400000|2020-09-01 10:00:00|17593.01|17593.01|17593.35|17593.35|17593.98|17593.98|17582.59|17582.59|0
1598954700000|2020-09-01 10:05:00|17593.45|17593.45|17595.56|17595.56|17596.25|17596.25|17589.55|17589.55|0
1598955000000|2020-09-01 10:10:00|17595.62|17595.62|17587.47|17587.47|17597.65|17597.65|17587.32|17587.32|0
1598955300000|2020-09-01 10:15:00|17587.58|17587.58|17595.77|17595.77|17595.77|17595.77|17587.35|17587.35|0
1598955600000|2020-09-01 10:20:00|17595.83|17595.83|17598.5|17598.5|17600.43|17600.43|17595.77|17595.77|0
1598955900000|2020-09-01 10:25:00|17598.58|17598.58|17614.04|17614.04|17615.79|17615.79|17598.45|17598.45|0
1598956200000|2020-09-01 10:30:00|17614.09|17614.09|17613.55|17613.55|17617.1|17617.1|17612.6|17612.6|0
1598956500000|2020-09-01 10:35:00|17613.4|17613.4|17607.07|17607.07|17614.34|17614.34|17606.66|17606.66|0
1598956800000|2020-09-01 10:40:00|17606.98|17606.98|17604.83|17604.83|17606.98|17606.98|17601.74|17601.74|0
1598957100000|2020-09-01 10:45:00|17604.82|17604.82|17600.09|17600.09|17604.82|17604.82|17598.41|17598.41|0
1598957400000|2020-09-01 10:50:00|17600.11|17600.11|17600.16|17600.16|17602.25|17602.25|17598.43|17598.43|0
1598957700000|2020-09-01 10:55:00|17600.1|17600.1|17610.33|17610.33|17613.38|17613.38|17599.61|17599.61|0
1598958000000|2020-09-01 11:00:00|17610.77|17610.77|17601.02|17601.02|17610.77|17610.77|17600.77|17600.77|0
1598958300000|2020-09-01 11:05:00|17600.88|17600.88|17607.06|17607.06|17609.27|17609.27|17600.16|17600.16|0
1598958600000|2020-09-01 11:10:00|17606.77|17606.77|17601.78|17601.78|17606.77|17606.77|17601.32|17601.32|0
1598958900000|2020-09-01 11:15:00|17601.71|17601.71|17597.29|17597.29|17602.48|17602.48|17595.51|17595.51|0
1598959200000|2020-09-01 11:20:00|17597.31|17597.31|17590.66|17590.66|17597.33|17597.33|17590.65|17590.65|0
1598959500000|2020-09-01 11:25:00|17590.64|17590.64|17589.75|17589.75|17591.21|17591.21|17588.15|17588.15|0
1598959800000|2020-09-01 11:30:00|17589.89|17589.89|17582.71|17582.71|17591.99|17591.99|17582.71|17582.71|0
1598960100000|2020-09-01 11:35:00|17582.8|17582.8|17587.38|17587.38|17587.77|17587.77|17581.39|17581.39|0
1598960400000|2020-09-01 11:40:00|17587.32|17587.32|17591.89|17591.89|17592.01|17592.01|17585.83|17585.83|0
1598960700000|2020-09-01 11:45:00|17591.79|17591.79|17591.09|17591.09|17592.19|17592.19|17588.43|17588.43|0
1598961000000|2020-09-01 11:50:00|17591.06|17591.06|17585.78|17585.78|17591.58|17591.58|17584.83|17584.83|0
1598961300000|2020-09-01 11:55:00|17585.93|17585.93|17589.87|17589.87|17590.29|17590.29|17585.43|17585.43|0
1598961600000|2020-09-01 12:00:00|17589.77|17589.77|17597.11|17597.11|17597.92|17597.92|17589.27|17589.27|0
1598961900000|2020-09-01 12:05:00|17597.24|17597.24|17601.76|17601.76|17601.88|17601.88|17596.97|17596.97|0
1598962200000|2020-09-01 12:10:00|17601.91|17601.91|17609.06|17609.06|17610.46|17610.46|17601.91|17601.91|0
1598962500000|2020-09-01 12:15:00|17608.95|17608.95|17595.47|17595.47|17608.97|17608.97|17595.27|17595.27|0
1598962800000|2020-09-01 12:20:00|17594.98|17594.98|17598.71|17598.71|17600.47|17600.47|17593.22|17593.22|0
1598963100000|2020-09-01 12:25:00|17598.62|17598.62|17600.71|17600.71|17600.91|17600.91|17595.45|17595.45|0
1598963400000|2020-09-01 12:30:00|17600.84|17600.84|17608.24|17608.24|17608.42|17608.42|17600.84|17600.84|0
1598963700000|2020-09-01 12:35:00|17608.15|17608.15|17614.41|17614.41|17614.48|17614.48|17608.15|17608.15|0
1598964000000|2020-09-01 12:40:00|17614.51|17614.51|17612.02|17612.02|17616.21|17616.21|17611.68|17611.68|0
1598964300000|2020-09-01 12:45:00|17611.97|17611.97|17607.99|17607.99|17613.17|17613.17|17607.36|17607.36|0
1598964600000|2020-09-01 12:50:00|17608.01|17608.01|17582.17|17582.17|17608.25|17608.25|17582.17|17582.17|0
1598964900000|2020-09-01 12:55:00|17582.19|17582.19|17544.18|17544.18|17582.32|17582.32|17544.15|17544.15|0
1598965200000|2020-09-01 13:00:00|17544.04|17544.04|17509.74|17509.74|17544.04|17544.04|17505.21|17505.21|0
1598965500000|2020-09-01 13:05:00|17509.81|17509.81|17486.13|17486.13|17510.11|17510.11|17480.87|17480.87|0
1598965800000|2020-09-01 13:10:00|17486.07|17486.07|17489.84|17489.84|17491.48|17491.48|17477.57|17477.57|0
1598966100000|2020-09-01 13:15:00|17489.71|17489.71|17492.62|17492.62|17493.07|17493.07|17482.69|17482.69|0
1598966400000|2020-09-01 13:20:00|17492.56|17492.56|17496.53|17496.53|17497.28|17497.28|17490.28|17490.28|0
1598966700000|2020-09-01 13:25:00|17496.6|17496.6|17505.96|17505.96|17506.44|17506.44|17494.71|17494.71|0
1598967000000|2020-09-01 13:30:00|17506.03|17506.03|17493.23|17493.23|17506.28|17506.28|17490.01|17490.01|0
1598967300000|2020-09-01 13:35:00|17493.3|17493.3|17494.08|17494.08|17494.08|17494.08|17488.93|17488.93|0
1598967600000|2020-09-01 13:40:00|17494.23|17494.23|17510.99|17510.99|17512.92|17512.92|17493.3|17493.3|0
1598967900000|2020-09-01 13:45:00|17511|17511|17525.82|17525.82|17525.82|17525.82|17510.42|17510.42|0
1598968200000|2020-09-01 13:50:00|17525.75|17525.75|17546.62|17546.62|17546.74|17546.74|17525.06|17525.06|0
1598968500000|2020-09-01 13:55:00|17546.66|17546.66|17546.48|17546.48|17549.03|17549.03|17544.14|17544.14|0
1598968800000|2020-09-01 14:00:00|17546.41|17546.41|17573.25|17573.25|17580.73|17580.73|17546.37|17546.37|0
1598969100000|2020-09-01 14:05:00|17573.12|17573.12|17576.99|17576.99|17585.28|17585.28|17573.12|17573.12|0
1598969400000|2020-09-01 14:10:00|17576.96|17576.96|17580.96|17580.96|17587.54|17587.54|17572.19|17572.19|0
1598969700000|2020-09-01 14:15:00|17580.94|17580.94|17600.34|17600.34|17600.34|17600.34|17580.94|17580.94|0
1598970000000|2020-09-01 14:20:00|17600.25|17600.25|17639.55|17639.55|17639.75|17639.75|17600.25|17600.25|0
1598970300000|2020-09-01 14:25:00|17639.6|17639.6|17654.52|17654.52|17657.14|17657.14|17639.52|17639.52|0
1598970600000|2020-09-01 14:30:00|17654.75|17654.75|17651.6|17651.6|17659.5|17659.5|17650.85|17650.85|0
1598970900000|2020-09-01 14:35:00|17651.52|17651.52|17630.54|17630.54|17652.11|17652.11|17628.19|17628.19|0
1598971200000|2020-09-01 14:40:00|17630.62|17630.62|17623.34|17623.34|17637|17637|17622.99|17622.99|0
1598971500000|2020-09-01 14:45:00|17623.4|17623.4|17626.83|17626.83|17633.12|17633.12|17622.16|17622.16|0
1598971800000|2020-09-01 14:50:00|17626.86|17626.86|17616.64|17616.64|17629.87|17629.87|17616.64|17616.64|0
1598972100000|2020-09-01 14:55:00|17616.56|17616.56|17601.27|17601.27|17616.58|17616.58|17600.29|17600.29|0
1598972400000|2020-09-01 15:00:00|17601.24|17601.24|17596.69|17596.69|17601.82|17601.82|17595.15|17595.15|0
1598972700000|2020-09-01 15:05:00|17596.74|17596.74|17590.77|17590.77|17598.81|17598.81|17589.02|17589.02|0
1598973000000|2020-09-01 15:10:00|17590.7|17590.7|17594.01|17594.01|17595.45|17595.45|17589.82|17589.82|0
1598973300000|2020-09-01 15:15:00|17593.96|17593.96|17599.49|17599.49|17602.34|17602.34|17593.22|17593.22|0
1598973600000|2020-09-01 15:20:00|17599.55|17599.55|17592.66|17592.66|17599.79|17599.79|17591.64|17591.64|0
1598973900000|2020-09-01 15:25:00|17592.69|17592.69|17586.22|17586.22|17593.64|17593.64|17585.51|17585.51|0
1599030900000|2020-09-02 07:15:00|17719.28|17719.28|17727.2|17727.2|17728.49|17728.49|17719.28|17719.28|0
1599031200000|2020-09-02 07:20:00|17727.18|17727.18|17747.67|17747.67|17752.12|17752.12|17726.5|17726.5|0
1599031500000|2020-09-02 07:25:00|17748.16|17748.16|17749.29|17749.29|17753.97|17753.97|17746.72|17746.72|0
1599031800000|2020-09-02 07:30:00|17749.34|17749.34|17763.53|17763.53|17778.92|17778.92|17749.16|17749.16|0
1599032100000|2020-09-02 07:35:00|17763.47|17763.47|17743.85|17743.85|17764.54|17764.54|17743.39|17743.39|0
1599032400000|2020-09-02 07:40:00|17743.9|17743.9|17745.27|17745.27|17747.79|17747.79|17741.14|17741.14|0
1599032700000|2020-09-02 07:45:00|17744.98|17744.98|17708.53|17708.53|17745.13|17745.13|17708.2|17708.2|0
1599033000000|2020-09-02 07:50:00|17708.58|17708.58|17712.84|17712.84|17719.52|17719.52|17705.72|17705.72|0
1599033300000|2020-09-02 07:55:00|17712.81|17712.81|17712.21|17712.21|17719.26|17719.26|17712.08|17712.08|0
1599033600000|2020-09-02 08:00:00|17712.37|17712.37|17705.8|17705.8|17713.55|17713.55|17705.8|17705.8|0
1599033900000|2020-09-02 08:05:00|17705.68|17705.68|17718.26|17718.26|17725.6|17725.6|17704.65|17704.65|0
1599034200000|2020-09-02 08:10:00|17717.96|17717.96|17718.67|17718.67|17721.59|17721.59|17717.67|17717.67|0
1599034500000|2020-09-02 08:15:00|17718.6|17718.6|17741.39|17741.39|17741.39|17741.39|17718.21|17718.21|0
1599034800000|2020-09-02 08:20:00|17741.65|17741.65|17768.15|17768.15|17770.4|17770.4|17741.52|17741.52|0
1599035100000|2020-09-02 08:25:00|17768.1|17768.1|17765.51|17765.51|17769.45|17769.45|17763.43|17763.43|0
1599035400000|2020-09-02 08:30:00|17765.46|17765.46|17784.62|17784.62|17786.43|17786.43|17765.46|17765.46|0
1599035700000|2020-09-02 08:35:00|17784.57|17784.57|17775.79|17775.79|17785.92|17785.92|17775.79|17775.79|0
1599036000000|2020-09-02 08:40:00|17775.69|17775.69|17779.19|17779.19|17781.97|17781.97|17775.69|17775.69|0
1599036300000|2020-09-02 08:45:00|17779.23|17779.23|17784.85|17784.85|17793.18|17793.18|17779.1|17779.1|0
1599036600000|2020-09-02 08:50:00|17785.05|17785.05|17802.02|17802.02|17802.46|17802.46|17784.86|17784.86|0
1599036900000|2020-09-02 08:55:00|17801.95|17801.95|17802.09|17802.09|17804.12|17804.12|17796.65|17796.65|0
1599037200000|2020-09-02 09:00:00|17802.64|17802.64|17801.75|17801.75|17810.1|17810.1|17801.57|17801.57|0
1599037500000|2020-09-02 09:05:00|17801.6|17801.6|17811.27|17811.27|17811.65|17811.65|17800.57|17800.57|0
1599037800000|2020-09-02 09:10:00|17811.25|17811.25|17825.16|17825.16|17826.31|17826.31|17811.25|17811.25|0
1599038100000|2020-09-02 09:15:00|17825.12|17825.12|17825.64|17825.64|17827.7|17827.7|17821.41|17821.41|0
1599038400000|2020-09-02 09:20:00|17825.69|17825.69|17827.84|17827.84|17830.66|17830.66|17824.72|17824.72|0
1599038700000|2020-09-02 09:25:00|17827.77|17827.77|17825.83|17825.83|17830.35|17830.35|17825.75|17825.75|0
1599039000000|2020-09-02 09:30:00|17825.68|17825.68|17817.08|17817.08|17825.68|17825.68|17815.93|17815.93|0
1599039300000|2020-09-02 09:35:00|17817.02|17817.02|17816.75|17816.75|17819.04|17819.04|17811.53|17811.53|0
1599039600000|2020-09-02 09:40:00|17816.7|17816.7|17801.44|17801.44|17819.62|17819.62|17801.37|17801.37|0
1599039900000|2020-09-02 09:45:00|17801.29|17801.29|17803.12|17803.12|17803.12|17803.12|17798.47|17798.47|0
1599040200000|2020-09-02 09:50:00|17803.46|17803.46|17812.53|17812.53|17812.97|17812.97|17803.43|17803.43|0
1599040500000|2020-09-02 09:55:00|17812.36|17812.36|17824.51|17824.51|17824.51|17824.51|17812.32|17812.32|0
1599040800000|2020-09-02 10:00:00|17824.42|17824.42|17828.85|17828.85|17831.37|17831.37|17824.42|17824.42|0
1599041100000|2020-09-02 10:05:00|17828.7|17828.7|17834.73|17834.73|17834.94|17834.94|17828.52|17828.52|0
1599041400000|2020-09-02 10:10:00|17834.82|17834.82|17822.33|17822.33|17835.77|17835.77|17822.16|17822.16|0
1599041700000|2020-09-02 10:15:00|17822.38|17822.38|17818.22|17818.22|17823.23|17823.23|17817.04|17817.04|0
1599042000000|2020-09-02 10:20:00|17818.28|17818.28|17827.76|17827.76|17828.03|17828.03|17815.86|17815.86|0
1599042300000|2020-09-02 10:25:00|17827.7|17827.7|17819.66|17819.66|17828.94|17828.94|17819.66|17819.66|0
1599042600000|2020-09-02 10:30:00|17819.75|17819.75|17815.85|17815.85|17820.98|17820.98|17815.75|17815.75|0
1599042900000|2020-09-02 10:35:00|17815.79|17815.79|17814.26|17814.26|17818.16|17818.16|17813.64|17813.64|0
1599043200000|2020-09-02 10:40:00|17814.29|17814.29|17820.55|17820.55|17820.61|17820.61|17813.16|17813.16|0
1599043500000|2020-09-02 10:45:00|17820.69|17820.69|17824.02|17824.02|17826.34|17826.34|17820.5|17820.5|0
1599043800000|2020-09-02 10:50:00|17824.17|17824.17|17816.42|17816.42|17826.09|17826.09|17816.3|17816.3|0
1599044100000|2020-09-02 10:55:00|17816.35|17816.35|17812.55|17812.55|17816.53|17816.53|17810.01|17810.01|0
1599044400000|2020-09-02 11:00:00|17812.61|17812.61|17815.14|17815.14|17815.14|17815.14|17801.18|17801.18|0
1599044700000|2020-09-02 11:05:00|17815.36|17815.36|17818.55|17818.55|17819.24|17819.24|17814.31|17814.31|0
1599045000000|2020-09-02 11:10:00|17818.58|17818.58|17812.78|17812.78|17819.46|17819.46|17811|17811|0
1599045300000|2020-09-02 11:15:00|17812.75|17812.75|17803.73|17803.73|17813.86|17813.86|17803.37|17803.37|0
1599045600000|2020-09-02 11:20:00|17803.68|17803.68|17816.96|17816.96|17817.42|17817.42|17802.07|17802.07|0
1599045900000|2020-09-02 11:25:00|17816.95|17816.95|17820.98|17820.98|17821.86|17821.86|17816.95|17816.95|0
1599046200000|2020-09-02 11:30:00|17821.08|17821.08|17834.17|17834.17|17834.17|17834.17|17821.08|17821.08|0
1599046500000|2020-09-02 11:35:00|17834.08|17834.08|17841.51|17841.51|17841.54|17841.54|17834.05|17834.05|0
1599046800000|2020-09-02 11:40:00|17841.6|17841.6|17845.2|17845.2|17847.15|17847.15|17841.6|17841.6|0
1599047100000|2020-09-02 11:45:00|17845.13|17845.13|17838.49|17838.49|17845.79|17845.79|17838.49|17838.49|0
1599047400000|2020-09-02 11:50:00|17838.3|17838.3|17828.52|17828.52|17838.61|17838.61|17827.79|17827.79|0
1599047700000|2020-09-02 11:55:00|17828.65|17828.65|17826.06|17826.06|17829.57|17829.57|17825.68|17825.68|0
1599048000000|2020-09-02 12:00:00|17826.45|17826.45|17831.46|17831.46|17831.74|17831.74|17826.36|17826.36|0
1599048300000|2020-09-02 12:05:00|17831.41|17831.41|17824.4|17824.4|17831.84|17831.84|17824.4|17824.4|0
1599048600000|2020-09-02 12:10:00|17824.25|17824.25|17811.58|17811.58|17824.25|17824.25|17811.53|17811.53|0
1599048900000|2020-09-02 12:15:00|17811.68|17811.68|17808.45|17808.45|17811.68|17811.68|17800.41|17800.41|0
1599049200000|2020-09-02 12:20:00|17808.17|17808.17|17813.53|17813.53|17813.92|17813.92|17806.08|17806.08|0
1599049500000|2020-09-02 12:25:00|17813.6|17813.6|17803.72|17803.72|17813.6|17813.6|17803.41|17803.41|0
1599049800000|2020-09-02 12:30:00|17803.58|17803.58|17797.55|17797.55|17803.96|17803.96|17796.36|17796.36|0
1599050100000|2020-09-02 12:35:00|17797.61|17797.61|17785.91|17785.91|17798.53|17798.53|17784.97|17784.97|0
1599050400000|2020-09-02 12:40:00|17785.98|17785.98|17768.18|17768.18|17785.98|17785.98|17768.18|17768.18|0
1599050700000|2020-09-02 12:45:00|17768.09|17768.09|17732.04|17732.04|17768.09|17768.09|17731.94|17731.94|0
1599051000000|2020-09-02 12:50:00|17732.08|17732.08|17724.25|17724.25|17732.51|17732.51|17723.63|17723.63|0
1599051300000|2020-09-02 12:55:00|17724.16|17724.16|17727.3|17727.3|17729.49|17729.49|17723.32|17723.32|0
1599051600000|2020-09-02 13:00:00|17727.29|17727.29|17713.39|17713.39|17727.34|17727.34|17713.23|17713.23|0
1599051900000|2020-09-02 13:05:00|17713.44|17713.44|17720.07|17720.07|17720.84|17720.84|17711.41|17711.41|0
1599052200000|2020-09-02 13:10:00|17720.14|17720.14|17720.53|17720.53|17721.82|17721.82|17718.28|17718.28|0
1599052500000|2020-09-02 13:15:00|17720.66|17720.66|17715.71|17715.71|17721.35|17721.35|17715.71|17715.71|0
1599052800000|2020-09-02 13:20:00|17715.73|17715.73|17716.13|17716.13|17716.13|17716.13|17713.18|17713.18|0
1599053100000|2020-09-02 13:25:00|17716.21|17716.21|17713.96|17713.96|17716.62|17716.62|17711.87|17711.87|0
1599053400000|2020-09-02 13:30:00|17713.94|17713.94|17717.29|17717.29|17717.29|17717.29|17710.24|17710.24|0
1599053700000|2020-09-02 13:35:00|17717.3|17717.3|17704.02|17704.02|17718.38|17718.38|17704.02|17704.02|0
1599054000000|2020-09-02 13:40:00|17704.11|17704.11|17709.97|17709.97|17710.1|17710.1|17698.45|17698.45|0
1599054300000|2020-09-02 13:45:00|17710.04|17710.04|17715.53|17715.53|17719.94|17719.94|17709.99|17709.99|0
1599054600000|2020-09-02 13:50:00|17715.59|17715.59|17696.94|17696.94|17715.7|17715.7|17695.56|17695.56|0
1599054900000|2020-09-02 13:55:00|17696.84|17696.84|17690.42|17690.42|17700.65|17700.65|17687.39|17687.39|0
1599055200000|2020-09-02 14:00:00|17691.01|17691.01|17701.69|17701.69|17705.18|17705.18|17691.01|17691.01|0
1599055500000|2020-09-02 14:05:00|17701.91|17701.91|17668.71|17668.71|17703.56|17703.56|17665.52|17665.52|0
1599055800000|2020-09-02 14:10:00|17668.75|17668.75|17679.39|17679.39|17679.39|17679.39|17667.13|17667.13|0
1599056100000|2020-09-02 14:15:00|17679.34|17679.34|17696.9|17696.9|17698.64|17698.64|17679.34|17679.34|0
1599056400000|2020-09-02 14:20:00|17696.87|17696.87|17688.36|17688.36|17697.05|17697.05|17688.36|17688.36|0
1599056700000|2020-09-02 14:25:00|17688.42|17688.42|17688.12|17688.12|17688.47|17688.47|17676.69|17676.69|0
1599057000000|2020-09-02 14:30:00|17688.36|17688.36|17707.12|17707.12|17707.17|17707.17|17688.26|17688.26|0
1599057300000|2020-09-02 14:35:00|17707.32|17707.32|17693.08|17693.08|17707.68|17707.68|17692.96|17692.96|0
1599057600000|2020-09-02 14:40:00|17693.1|17693.1|17685.79|17685.79|17694.42|17694.42|17684.48|17684.48|0
1599057900000|2020-09-02 14:45:00|17685.77|17685.77|17687.46|17687.46|17687.57|17687.57|17683.69|17683.69|0
1599058200000|2020-09-02 14:50:00|17687.51|17687.51|17694.28|17694.28|17694.31|17694.31|17687.4|17687.4|0
1599058500000|2020-09-02 14:55:00|17694.34|17694.34|17691.09|17691.09|17696.8|17696.8|17689.86|17689.86|0
1599058800000|2020-09-02 15:00:00|17691.02|17691.02|17696.38|17696.38|17700.13|17700.13|17690.93|17690.93|0
1599059100000|2020-09-02 15:05:00|17696.45|17696.45|17698.47|17698.47|17698.49|17698.49|17692.48|17692.48|0
1599059400000|2020-09-02 15:10:00|17698.77|17698.77|17699.45|17699.45|17702.54|17702.54|17697.94|17697.94|0
1599059700000|2020-09-02 15:15:00|17699.55|17699.55|17689.62|17689.62|17699.62|17699.62|17689.35|17689.35|0
1599060000000|2020-09-02 15:20:00|17689.67|17689.67|17685.19|17685.19|17690.69|17690.69|17681.77|17681.77|0
1599060300000|2020-09-02 15:25:00|17685.13|17685.13|17693.11|17693.11|17694|17694|17683.85|17683.85|0
1599117300000|2020-09-03 07:15:00|17798.71|17798.71|17784.27|17784.27|17798.71|17798.71|17783.55|17783.55|0
1599117600000|2020-09-03 07:20:00|17784.3|17784.3|17806.94|17806.94|17806.94|17806.94|17782.64|17782.64|0
1599117900000|2020-09-03 07:25:00|17806.71|17806.71|17793.8|17793.8|17807.27|17807.27|17793.8|17793.8|0
1599118200000|2020-09-03 07:30:00|17793.71|17793.71|17800.33|17800.33|17804.67|17804.67|17793.71|17793.71|0
1599118500000|2020-09-03 07:35:00|17800.35|17800.35|17817.24|17817.24|17818.84|17818.84|17800.23|17800.23|0
1599118800000|2020-09-03 07:40:00|17817.29|17817.29|17817.92|17817.92|17823.4|17823.4|17815.96|17815.96|0
1599119100000|2020-09-03 07:45:00|17818.03|17818.03|17804.17|17804.17|17818.03|17818.03|17803.75|17803.75|0
1599119400000|2020-09-03 07:50:00|17804.21|17804.21|17803.63|17803.63|17807.17|17807.17|17802.69|17802.69|0
1599119700000|2020-09-03 07:55:00|17803.7|17803.7|17806.15|17806.15|17807.18|17807.18|17803.63|17803.63|0
1599120000000|2020-09-03 08:00:00|17806.08|17806.08|17819.57|17819.57|17819.57|17819.57|17804.83|17804.83|0
1599120300000|2020-09-03 08:05:00|17819.7|17819.7|17810.26|17810.26|17820.76|17820.76|17809.86|17809.86|0
1599120600000|2020-09-03 08:10:00|17810.29|17810.29|17821.35|17821.35|17821.35|17821.35|17809.56|17809.56|0
1599120900000|2020-09-03 08:15:00|17821.5|17821.5|17832.02|17832.02|17832.02|17832.02|17821.1|17821.1|0
1599121200000|2020-09-03 08:20:00|17832.16|17832.16|17844.27|17844.27|17848.11|17848.11|17832.05|17832.05|0
1599121500000|2020-09-03 08:25:00|17843.98|17843.98|17847.73|17847.73|17847.95|17847.95|17841.97|17841.97|0
1599121800000|2020-09-03 08:30:00|17848.02|17848.02|17856.49|17856.49|17861.86|17861.86|17848.02|17848.02|0
1599122100000|2020-09-03 08:35:00|17856.45|17856.45|17849.84|17849.84|17856.88|17856.88|17847.72|17847.72|0
1599122400000|2020-09-03 08:40:00|17849.85|17849.85|17849.72|17849.72|17853.96|17853.96|17846.38|17846.38|0
1599122700000|2020-09-03 08:45:00|17849.54|17849.54|17845.14|17845.14|17850.99|17850.99|17845.04|17845.04|0
1599123000000|2020-09-03 08:50:00|17845.16|17845.16|17846.46|17846.46|17850.28|17850.28|17844.56|17844.56|0
1599123300000|2020-09-03 08:55:00|17846.37|17846.37|17834.26|17834.26|17846.44|17846.44|17834.26|17834.26|0
1599123600000|2020-09-03 09:00:00|17834.21|17834.21|17818.42|17818.42|17834.48|17834.48|17818.32|17818.32|0
1599123900000|2020-09-03 09:05:00|17818.44|17818.44|17813.97|17813.97|17825.85|17825.85|17813.61|17813.61|0
1599124200000|2020-09-03 09:10:00|17813.93|17813.93|17822.79|17822.79|17823.73|17823.73|17811.93|17811.93|0
1599124500000|2020-09-03 09:15:00|17822.93|17822.93|17836.42|17836.42|17837.02|17837.02|17822.55|17822.55|0
1599124800000|2020-09-03 09:20:00|17836.38|17836.38|17819.34|17819.34|17836.71|17836.71|17819.19|17819.19|0
1599125100000|2020-09-03 09:25:00|17819.45|17819.45|17812.89|17812.89|17819.72|17819.72|17812.89|17812.89|0
1599125400000|2020-09-03 09:30:00|17813.03|17813.03|17810.29|17810.29|17813.03|17813.03|17802.52|17802.52|0
1599125700000|2020-09-03 09:35:00|17810.43|17810.43|17803.92|17803.92|17811.37|17811.37|17802.42|17802.42|0
1599126000000|2020-09-03 09:40:00|17803.99|17803.99|17800.02|17800.02|17804.41|17804.41|17799.68|17799.68|0
1599126300000|2020-09-03 09:45:00|17800.11|17800.11|17802.14|17802.14|17803.34|17803.34|17797.86|17797.86|0
1599126600000|2020-09-03 09:50:00|17802.2|17802.2|17818.63|17818.63|17818.92|17818.92|17802.06|17802.06|0
1599126900000|2020-09-03 09:55:00|17818.68|17818.68|17812.18|17812.18|17818.85|17818.85|17812.18|17812.18|0
1599127200000|2020-09-03 10:00:00|17812.13|17812.13|17816.95|17816.95|17817.05|17817.05|17810.25|17810.25|0
1599127500000|2020-09-03 10:05:00|17816.97|17816.97|17822|17822|17829.12|17829.12|17816.93|17816.93|0
1599127800000|2020-09-03 10:10:00|17822.14|17822.14|17816.85|17816.85|17822.14|17822.14|17815.11|17815.11|0
1599128100000|2020-09-03 10:15:00|17816.68|17816.68|17825.69|17825.69|17825.94|17825.94|17816.68|17816.68|0
1599128400000|2020-09-03 10:20:00|17825.75|17825.75|17834.09|17834.09|17834.92|17834.92|17825.47|17825.47|0
1599128700000|2020-09-03 10:25:00|17834.33|17834.33|17836.53|17836.53|17838.21|17838.21|17834.33|17834.33|0
1599129000000|2020-09-03 10:30:00|17836.6|17836.6|17836.62|17836.62|17836.84|17836.84|17833.16|17833.16|0
1599129300000|2020-09-03 10:35:00|17836.76|17836.76|17841.09|17841.09|17844.65|17844.65|17836.76|17836.76|0
1599129600000|2020-09-03 10:40:00|17841.17|17841.17|17834.68|17834.68|17841.52|17841.52|17834.68|17834.68|0
1599129900000|2020-09-03 10:45:00|17834.42|17834.42|17826.21|17826.21|17834.42|17834.42|17825.3|17825.3|0
1599130200000|2020-09-03 10:50:00|17826.29|17826.29|17827.48|17827.48|17828.12|17828.12|17824.57|17824.57|0
1599130500000|2020-09-03 10:55:00|17827.27|17827.27|17818.3|17818.3|17827.55|17827.55|17818.3|17818.3|0
1599130800000|2020-09-03 11:00:00|17817.56|17817.56|17831.17|17831.17|17831.33|17831.33|17813.65|17813.65|0
1599131100000|2020-09-03 11:05:00|17831.05|17831.05|17831.65|17831.65|17836.27|17836.27|17831.01|17831.01|0
1599131400000|2020-09-03 11:10:00|17831.32|17831.32|17826.21|17826.21|17831.46|17831.46|17825.17|17825.17|0
1599131700000|2020-09-03 11:15:00|17826.11|17826.11|17818.15|17818.15|17827.53|17827.53|17817.47|17817.47|0
1599132000000|2020-09-03 11:20:00|17818.11|17818.11|17807.19|17807.19|17818.93|17818.93|17807.01|17807.01|0
1599132300000|2020-09-03 11:25:00|17807.21|17807.21|17790.53|17790.53|17807.28|17807.28|17790.24|17790.24|0
1599132600000|2020-09-03 11:30:00|17790.59|17790.59|17790.6|17790.6|17793.69|17793.69|17789.8|17789.8|0
1599132900000|2020-09-03 11:35:00|17790.63|17790.63|17788.53|17788.53|17792.55|17792.55|17786.29|17786.29|0
1599133200000|2020-09-03 11:40:00|17788.49|17788.49|17789.66|17789.66|17790.51|17790.51|17788.03|17788.03|0
1599133500000|2020-09-03 11:45:00|17790.01|17790.01|17793.18|17793.18|17793.3|17793.3|17788.16|17788.16|0
1599133800000|2020-09-03 11:50:00|17793.39|17793.39|17787.08|17787.08|17793.81|17793.81|17786.27|17786.27|0
1599134100000|2020-09-03 11:55:00|17787.04|17787.04|17784.71|17784.71|17787.26|17787.26|17783.25|17783.25|0
1599134400000|2020-09-03 12:00:00|17784.39|17784.39|17793.54|17793.54|17793.54|17793.54|17784.32|17784.32|0
1599134700000|2020-09-03 12:05:00|17793.47|17793.47|17778.3|17778.3|17793.98|17793.98|17777.67|17777.67|0
1599135000000|2020-09-03 12:10:00|17778.21|17778.21|17782.26|17782.26|17782.89|17782.89|17775.95|17775.95|0
1599135300000|2020-09-03 12:15:00|17782.28|17782.28|17773.84|17773.84|17782.94|17782.94|17773.63|17773.63|0
1599135600000|2020-09-03 12:20:00|17773.93|17773.93|17778.05|17778.05|17778.05|17778.05|17771.43|17771.43|0
1599135900000|2020-09-03 12:25:00|17778.15|17778.15|17782.9|17782.9|17782.9|17782.9|17773.16|17773.16|0
1599136200000|2020-09-03 12:30:00|17782.86|17782.86|17795.25|17795.25|17795.25|17795.25|17782.83|17782.83|0
1599136500000|2020-09-03 12:35:00|17795.31|17795.31|17803.78|17803.78|17803.83|17803.83|17794.49|17794.49|0
1599136800000|2020-09-03 12:40:00|17803.88|17803.88|17806.13|17806.13|17806.84|17806.84|17803.58|17803.58|0
1599137100000|2020-09-03 12:45:00|17806.18|17806.18|17808.17|17808.17|17813.59|17813.59|17806.18|17806.18|0
1599137400000|2020-09-03 12:50:00|17808.13|17808.13|17811.28|17811.28|17811.36|17811.36|17807.06|17807.06|0
1599137700000|2020-09-03 12:55:00|17811.38|17811.38|17818.58|17818.58|17819.02|17819.02|17811.35|17811.35|0
1599138000000|2020-09-03 13:00:00|17818.51|17818.51|17825.56|17825.56|17825.67|17825.67|17814.8|17814.8|0
1599138300000|2020-09-03 13:05:00|17825.51|17825.51|17831.49|17831.49|17832.55|17832.55|17824.63|17824.63|0
1599138600000|2020-09-03 13:10:00|17831.48|17831.48|17827.78|17827.78|17832.64|17832.64|17827.78|17827.78|0
1599138900000|2020-09-03 13:15:00|17827.93|17827.93|17813.69|17813.69|17828.05|17828.05|17813.3|17813.3|0
1599139200000|2020-09-03 13:20:00|17813.59|17813.59|17812.42|17812.42|17813.88|17813.88|17810.1|17810.1|0
1599139500000|2020-09-03 13:25:00|17812.47|17812.47|17795.1|17795.1|17814.62|17814.62|17794.45|17794.45|0
1599139800000|2020-09-03 13:30:00|17794.99|17794.99|17793.2|17793.2|17806.43|17806.43|17793.2|17793.2|0
1599140100000|2020-09-03 13:35:00|17793.13|17793.13|17786.56|17786.56|17793.13|17793.13|17784.51|17784.51|0
1599140400000|2020-09-03 13:40:00|17786.5|17786.5|17758.65|17758.65|17787.04|17787.04|17756.65|17756.65|0
1599140700000|2020-09-03 13:45:00|17758.61|17758.61|17759.92|17759.92|17764.94|17764.94|17757.2|17757.2|0
1599141000000|2020-09-03 13:50:00|17759.63|17759.63|17742.51|17742.51|17760.23|17760.23|17740.15|17740.15|0
1599141300000|2020-09-03 13:55:00|17742.62|17742.62|17748.52|17748.52|17756.93|17756.93|17742.32|17742.32|0
1599141600000|2020-09-03 14:00:00|17748.59|17748.59|17754.38|17754.38|17756.12|17756.12|17748.56|17748.56|0
1599141900000|2020-09-03 14:05:00|17754.49|17754.49|17725.83|17725.83|17754.49|17754.49|17725.83|17725.83|0
1599142200000|2020-09-03 14:10:00|17725.91|17725.91|17732.9|17732.9|17732.9|17732.9|17724.84|17724.84|0
1599142500000|2020-09-03 14:15:00|17732.84|17732.84|17711.39|17711.39|17733.26|17733.26|17710.91|17710.91|0
1599142800000|2020-09-03 14:20:00|17711.43|17711.43|17688.17|17688.17|17712.45|17712.45|17687.95|17687.95|0
1599143100000|2020-09-03 14:25:00|17688.09|17688.09|17692.19|17692.19|17694.04|17694.04|17687.39|17687.39|0
1599143400000|2020-09-03 14:30:00|17692.51|17692.51|17677.52|17677.52|17693.9|17693.9|17673|17673|0
1599143700000|2020-09-03 14:35:00|17677.47|17677.47|17652.28|17652.28|17677.47|17677.47|17651.83|17651.83|0
1599144000000|2020-09-03 14:40:00|17652.46|17652.46|17645.84|17645.84|17653.68|17653.68|17645.83|17645.83|0
1599144300000|2020-09-03 14:45:00|17645.87|17645.87|17613.27|17613.27|17645.87|17645.87|17612.88|17612.88|0
1599144600000|2020-09-03 14:50:00|17613.32|17613.32|17612.42|17612.42|17617.67|17617.67|17610.45|17610.45|0
1599144900000|2020-09-03 14:55:00|17612.39|17612.39|17613.87|17613.87|17615.33|17615.33|17602.73|17602.73|0
1599145200000|2020-09-03 15:00:00|17613.93|17613.93|17587.56|17587.56|17614.33|17614.33|17587.56|17587.56|0
1599145500000|2020-09-03 15:05:00|17587.77|17587.77|17559.18|17559.18|17588.79|17588.79|17558.19|17558.19|0
1599145800000|2020-09-03 15:10:00|17559.22|17559.22|17543.2|17543.2|17560.59|17560.59|17542.66|17542.66|0
1599146100000|2020-09-03 15:15:00|17543.25|17543.25|17485.46|17485.46|17543.6|17543.6|17485.2|17485.2|0
1599146400000|2020-09-03 15:20:00|17485.49|17485.49|17487.97|17487.97|17490.74|17490.74|17476.81|17476.81|0
1599146700000|2020-09-03 15:25:00|17487.92|17487.92|17480.68|17480.68|17488.3|17488.3|17477.33|17477.33|0
1599203700000|2020-09-04 07:15:00|17454.39|17454.39|17457.67|17457.67|17461.18|17461.18|17450.4|17450.4|0
1599204000000|2020-09-04 07:20:00|17457.64|17457.64|17490.65|17490.65|17490.65|17490.65|17457.64|17457.64|0
1599204300000|2020-09-04 07:25:00|17490.62|17490.62|17497.48|17497.48|17500.3|17500.3|17489.1|17489.1|0
1599204600000|2020-09-04 07:30:00|17497.37|17497.37|17539.4|17539.4|17539.61|17539.61|17497.02|17497.02|0
1599204900000|2020-09-04 07:35:00|17539.46|17539.46|17537.83|17537.83|17540.13|17540.13|17532.88|17532.88|0
1599205200000|2020-09-04 07:40:00|17537.8|17537.8|17555.45|17555.45|17555.54|17555.54|17537.7|17537.7|0
1599205500000|2020-09-04 07:45:00|17555.47|17555.47|17570.77|17570.77|17572.51|17572.51|17554.94|17554.94|0
1599205800000|2020-09-04 07:50:00|17570.86|17570.86|17599.97|17599.97|17600.16|17600.16|17570.63|17570.63|0
1599206100000|2020-09-04 07:55:00|17600.02|17600.02|17615.36|17615.36|17619.25|17619.25|17600.02|17600.02|0
1599206400000|2020-09-04 08:00:00|17615.28|17615.28|17599.9|17599.9|17615.28|17615.28|17598.63|17598.63|0
1599206700000|2020-09-04 08:05:00|17599.82|17599.82|17604.57|17604.57|17604.57|17604.57|17599.74|17599.74|0
1599207000000|2020-09-04 08:10:00|17604.41|17604.41|17607.98|17607.98|17607.98|17607.98|17600.48|17600.48|0
1599207300000|2020-09-04 08:15:00|17608.02|17608.02|17620.79|17620.79|17624.98|17624.98|17608.02|17608.02|0
1599207600000|2020-09-04 08:20:00|17620.69|17620.69|17617.17|17617.17|17622.74|17622.74|17616.67|17616.67|0
1599207900000|2020-09-04 08:25:00|17617.12|17617.12|17603.35|17603.35|17618.4|17618.4|17602.29|17602.29|0
1599208200000|2020-09-04 08:30:00|17603.41|17603.41|17607.7|17607.7|17607.7|17607.7|17601.29|17601.29|0
1599208500000|2020-09-04 08:35:00|17607.55|17607.55|17622.4|17622.4|17622.95|17622.95|17607.44|17607.44|0
1599208800000|2020-09-04 08:40:00|17622.33|17622.33|17616|17616|17623.1|17623.1|17615.75|17615.75|0
1599209100000|2020-09-04 08:45:00|17616.15|17616.15|17607.85|17607.85|17618.16|17618.16|17607.61|17607.61|0
1599209400000|2020-09-04 08:50:00|17607.94|17607.94|17607.13|17607.13|17613.73|17613.73|17606.89|17606.89|0
1599209700000|2020-09-04 08:55:00|17607.29|17607.29|17589.71|17589.71|17608.47|17608.47|17589.71|17589.71|0
1599210000000|2020-09-04 09:00:00|17589.68|17589.68|17586.45|17586.45|17591.67|17591.67|17586.3|17586.3|0
1599210300000|2020-09-04 09:05:00|17586.57|17586.57|17589.8|17589.8|17592.01|17592.01|17586.47|17586.47|0
1599210600000|2020-09-04 09:10:00|17589.84|17589.84|17588.6|17588.6|17591.22|17591.22|17587.56|17587.56|0
1599210900000|2020-09-04 09:15:00|17588.52|17588.52|17592.14|17592.14|17593.53|17593.53|17588.38|17588.38|0
1599211200000|2020-09-04 09:20:00|17592.21|17592.21|17603.66|17603.66|17603.93|17603.93|17592.19|17592.19|0
1599211500000|2020-09-04 09:25:00|17603.82|17603.82|17609.06|17609.06|17613.11|17613.11|17603.58|17603.58|0
1599211800000|2020-09-04 09:30:00|17609.2|17609.2|17603.95|17603.95|17609.32|17609.32|17602.98|17602.98|0
1599212100000|2020-09-04 09:35:00|17603.99|17603.99|17615.17|17615.17|17616.47|17616.47|17603.82|17603.82|0
1599212400000|2020-09-04 09:40:00|17615.21|17615.21|17618.24|17618.24|17619|17619|17615.21|17615.21|0
1599212700000|2020-09-04 09:45:00|17618.32|17618.32|17622.94|17622.94|17624.16|17624.16|17617.93|17617.93|0
1599213000000|2020-09-04 09:50:00|17622.67|17622.67|17628.93|17628.93|17628.93|17628.93|17622.18|17622.18|0
1599213300000|2020-09-04 09:55:00|17628.97|17628.97|17630.26|17630.26|17632.09|17632.09|17626.97|17626.97|0
1599213600000|2020-09-04 10:00:00|17630.28|17630.28|17628.7|17628.7|17631.77|17631.77|17626.55|17626.55|0
1599213900000|2020-09-04 10:05:00|17628.56|17628.56|17624.95|17624.95|17629.26|17629.26|17624.95|17624.95|0
1599214200000|2020-09-04 10:10:00|17624.91|17624.91|17614.46|17614.46|17624.91|17624.91|17614.18|17614.18|0
1599214500000|2020-09-04 10:15:00|17614.39|17614.39|17611.35|17611.35|17614.39|17614.39|17604.12|17604.12|0
1599214800000|2020-09-04 10:20:00|17611.43|17611.43|17606.16|17606.16|17612.51|17612.51|17605.71|17605.71|0
1599215100000|2020-09-04 10:25:00|17606.13|17606.13|17607.14|17607.14|17610.54|17610.54|17605.17|17605.17|0
1599215400000|2020-09-04 10:30:00|17607.06|17607.06|17612.62|17612.62|17612.62|17612.62|17606.76|17606.76|0
1599215700000|2020-09-04 10:35:00|17612.89|17612.89|17616.12|17616.12|17617.04|17617.04|17612.7|17612.7|0
1599216000000|2020-09-04 10:40:00|17616.05|17616.05|17618.18|17618.18|17620.36|17620.36|17615.53|17615.53|0
1599216300000|2020-09-04 10:45:00|17618.23|17618.23|17616|17616|17620|17620|17614.79|17614.79|0
1599216600000|2020-09-04 10:50:00|17615.95|17615.95|17612.08|17612.08|17615.95|17615.95|17609.95|17609.95|0
1599216900000|2020-09-04 10:55:00|17611.95|17611.95|17617.68|17617.68|17617.95|17617.95|17611.15|17611.15|0
1599217200000|2020-09-04 11:00:00|17617.91|17617.91|17629.3|17629.3|17649.91|17649.91|17617.72|17617.72|0
1599217500000|2020-09-04 11:05:00|17629.47|17629.47|17609.3|17609.3|17629.75|17629.75|17609.3|17609.3|0
1599217800000|2020-09-04 11:10:00|17609.16|17609.16|17583.41|17583.41|17609.16|17609.16|17582.42|17582.42|0
1599218100000|2020-09-04 11:15:00|17583.37|17583.37|17574.03|17574.03|17583.8|17583.8|17573.83|17573.83|0
1599218400000|2020-09-04 11:20:00|17574.15|17574.15|17564.58|17564.58|17574.15|17574.15|17563.09|17563.09|0
1599218700000|2020-09-04 11:25:00|17564.69|17564.69|17562.81|17562.81|17565.91|17565.91|17562.69|17562.69|0
1599219000000|2020-09-04 11:30:00|17562.77|17562.77|17538.73|17538.73|17562.81|17562.81|17538.73|17538.73|0
1599219300000|2020-09-04 11:35:00|17538.81|17538.81|17531.61|17531.61|17539.08|17539.08|17528.74|17528.74|0
1599219600000|2020-09-04 11:40:00|17531.63|17531.63|17522.43|17522.43|17531.92|17531.92|17521.46|17521.46|0
1599219900000|2020-09-04 11:45:00|17522.39|17522.39|17522.7|17522.7|17523.47|17523.47|17520.33|17520.33|0
1599220200000|2020-09-04 11:50:00|17522.78|17522.78|17511.83|17511.83|17524.07|17524.07|17511.43|17511.43|0
1599220500000|2020-09-04 11:55:00|17511.81|17511.81|17508.23|17508.23|17511.97|17511.97|17507.98|17507.98|0
1599220800000|2020-09-04 12:00:00|17508.45|17508.45|17516.87|17516.87|17516.95|17516.95|17507.15|17507.15|0
1599221100000|2020-09-04 12:05:00|17517|17517|17522.03|17522.03|17525.73|17525.73|17516.82|17516.82|0
1599221400000|2020-09-04 12:10:00|17521.98|17521.98|17516.46|17516.46|17522.05|17522.05|17515.84|17515.84|0
1599221700000|2020-09-04 12:15:00|17516.28|17516.28|17525.22|17525.22|17528.44|17528.44|17515.97|17515.97|0
1599222000000|2020-09-04 12:20:00|17525.01|17525.01|17526.38|17526.38|17526.63|17526.63|17520.42|17520.42|0
1599222300000|2020-09-04 12:25:00|17526.51|17526.51|17529|17529|17529.54|17529.54|17523.34|17523.34|0
1599222600000|2020-09-04 12:30:00|17529.12|17529.12|17533.97|17533.97|17540.14|17540.14|17524.11|17524.11|0
1599222900000|2020-09-04 12:35:00|17533.86|17533.86|17532.74|17532.74|17537.16|17537.16|17531.18|17531.18|0
1599223200000|2020-09-04 12:40:00|17532.59|17532.59|17542.13|17542.13|17542.31|17542.31|17531.9|17531.9|0
1599223500000|2020-09-04 12:45:00|17542.3|17542.3|17551.9|17551.9|17552.6|17552.6|17541.64|17541.64|0
1599223800000|2020-09-04 12:50:00|17551.81|17551.81|17553|17553|17555|17555|17550.3|17550.3|0
1599224100000|2020-09-04 12:55:00|17553.12|17553.12|17548.57|17548.57|17555.4|17555.4|17546.13|17546.13|0
1599224400000|2020-09-04 13:00:00|17548.62|17548.62|17558.15|17558.15|17558.15|17558.15|17548.57|17548.57|0
1599224700000|2020-09-04 13:05:00|17558.1|17558.1|17562.54|17562.54|17563.3|17563.3|17556.68|17556.68|0
1599225000000|2020-09-04 13:10:00|17562.59|17562.59|17570.73|17570.73|17570.73|17570.73|17558.42|17558.42|0
1599225300000|2020-09-04 13:15:00|17570.94|17570.94|17579.12|17579.12|17579.18|17579.18|17570.54|17570.54|0
1599225600000|2020-09-04 13:20:00|17578.99|17578.99|17581.93|17581.93|17585.07|17585.07|17578.99|17578.99|0
1599225900000|2020-09-04 13:25:00|17581.99|17581.99|17566.89|17566.89|17582.13|17582.13|17566.79|17566.79|0
1599226200000|2020-09-04 13:30:00|17566.85|17566.85|17572.38|17572.38|17572.38|17572.38|17554.16|17554.16|0
1599226500000|2020-09-04 13:35:00|17572.41|17572.41|17567.63|17567.63|17582.21|17582.21|17567.63|17567.63|0
1599226800000|2020-09-04 13:40:00|17567.45|17567.45|17551.38|17551.38|17570.16|17570.16|17551.1|17551.1|0
1599227100000|2020-09-04 13:45:00|17551.46|17551.46|17511.06|17511.06|17552.96|17552.96|17510.66|17510.66|0
1599227400000|2020-09-04 13:50:00|17510.96|17510.96|17493.93|17493.93|17514.12|17514.12|17492.53|17492.53|0
1599227700000|2020-09-04 13:55:00|17493.98|17493.98|17482.54|17482.54|17493.98|17493.98|17480.04|17480.04|0
1599228000000|2020-09-04 14:00:00|17482.65|17482.65|17505.97|17505.97|17508.55|17508.55|17482.65|17482.65|0
1599228300000|2020-09-04 14:05:00|17505.85|17505.85|17492.47|17492.47|17505.85|17505.85|17489.72|17489.72|0
1599228600000|2020-09-04 14:10:00|17492.42|17492.42|17459.11|17459.11|17492.42|17492.42|17459.11|17459.11|0
1599228900000|2020-09-04 14:15:00|17459.23|17459.23|17420.62|17420.62|17460.14|17460.14|17420.62|17420.62|0
1599229200000|2020-09-04 14:20:00|17420.65|17420.65|17428.36|17428.36|17432.48|17432.48|17412|17412|0
1599229500000|2020-09-04 14:25:00|17428.57|17428.57|17412.2|17412.2|17432.03|17432.03|17412.2|17412.2|0
1599229800000|2020-09-04 14:30:00|17412.38|17412.38|17397.35|17397.35|17412.67|17412.67|17397.35|17397.35|0
1599230100000|2020-09-04 14:35:00|17397.17|17397.17|17348.73|17348.73|17397.48|17397.48|17337.88|17337.88|0
1599230400000|2020-09-04 14:40:00|17348.86|17348.86|17312.98|17312.98|17349.26|17349.26|17311.88|17311.88|0
1599230700000|2020-09-04 14:45:00|17312.8|17312.8|17359.96|17359.96|17360.18|17360.18|17312.8|17312.8|0
1599231000000|2020-09-04 14:50:00|17359.98|17359.98|17368.97|17368.97|17369|17369|17350.82|17350.82|0
1599231300000|2020-09-04 14:55:00|17369.01|17369.01|17387.63|17387.63|17391.29|17391.29|17368.42|17368.42|0
1599231600000|2020-09-04 15:00:00|17387.43|17387.43|17361.84|17361.84|17388.39|17388.39|17352.21|17352.21|0
1599231900000|2020-09-04 15:05:00|17361.74|17361.74|17341.75|17341.75|17363.37|17363.37|17341.74|17341.74|0
1599232200000|2020-09-04 15:10:00|17341.56|17341.56|17343.53|17343.53|17344.11|17344.11|17332.13|17332.13|0
1599232500000|2020-09-04 15:15:00|17343.63|17343.63|17348.42|17348.42|17348.65|17348.65|17337.45|17337.45|0
1599232800000|2020-09-04 15:20:00|17348.32|17348.32|17360.54|17360.54|17362.91|17362.91|17348.31|17348.31|0
1599233100000|2020-09-04 15:25:00|17360.62|17360.62|17342.61|17342.61|17360.87|17360.87|17337.28|17337.28|0
1599462900000|2020-09-07 07:15:00|17495.94|17495.94|17486.98|17486.98|17496.08|17496.08|17474.85|17474.85|0
1599463200000|2020-09-07 07:20:00|17487.06|17487.06|17532.25|17532.25|17533.02|17533.02|17486.91|17486.91|0
1599463500000|2020-09-07 07:25:00|17532.68|17532.68|17523.21|17523.21|17536.35|17536.35|17523.06|17523.06|0
1599463800000|2020-09-07 07:30:00|17522.72|17522.72|17528.48|17528.48|17548.57|17548.57|17522.72|17522.72|0
1599464100000|2020-09-07 07:35:00|17528.55|17528.55|17526.97|17526.97|17528.8|17528.8|17522.73|17522.73|0
1599464400000|2020-09-07 07:40:00|17527.31|17527.31|17547.06|17547.06|17547.06|17547.06|17527.31|17527.31|0
1599464700000|2020-09-07 07:45:00|17547.04|17547.04|17564.93|17564.93|17566.35|17566.35|17546.55|17546.55|0
1599465000000|2020-09-07 07:50:00|17564.64|17564.64|17578.43|17578.43|17578.43|17578.43|17562.1|17562.1|0
1599465300000|2020-09-07 07:55:00|17578.52|17578.52|17580.96|17580.96|17581.03|17581.03|17576.24|17576.24|0
1599465600000|2020-09-07 08:00:00|17581.35|17581.35|17591.28|17591.28|17591.52|17591.52|17577.37|17577.37|0
1599465900000|2020-09-07 08:05:00|17591.03|17591.03|17605.54|17605.54|17607.89|17607.89|17591.03|17591.03|0
1599466200000|2020-09-07 08:10:00|17605.66|17605.66|17593.87|17593.87|17605.66|17605.66|17593.87|17593.87|0
1599466500000|2020-09-07 08:15:00|17593.83|17593.83|17582.65|17582.65|17594.18|17594.18|17582.16|17582.16|0
1599466800000|2020-09-07 08:20:00|17582.68|17582.68|17594.44|17594.44|17594.53|17594.53|17580.77|17580.77|0
1599467100000|2020-09-07 08:25:00|17593.47|17593.47|17604.94|17604.94|17606.48|17606.48|17592.12|17592.12|0
1599467400000|2020-09-07 08:30:00|17604.97|17604.97|17607.44|17607.44|17608.03|17608.03|17601.6|17601.6|0
1599467700000|2020-09-07 08:35:00|17607.55|17607.55|17606.74|17606.74|17610.33|17610.33|17605.65|17605.65|0
1599468000000|2020-09-07 08:40:00|17606.69|17606.69|17594.02|17594.02|17607.63|17607.63|17594.02|17594.02|0
1599468300000|2020-09-07 08:45:00|17594.09|17594.09|17603.93|17603.93|17603.98|17603.98|17593.39|17593.39|0
1599468600000|2020-09-07 08:50:00|17604|17604|17595.8|17595.8|17605.43|17605.43|17595.64|17595.64|0
1599468900000|2020-09-07 08:55:00|17595.75|17595.75|17590.12|17590.12|17596.16|17596.16|17586.8|17586.8|0
1599469200000|2020-09-07 09:00:00|17590.41|17590.41|17591.57|17591.57|17594.05|17594.05|17590.1|17590.1|0
1599469500000|2020-09-07 09:05:00|17591.6|17591.6|17602.23|17602.23|17602.23|17602.23|17591.22|17591.22|0
1599469800000|2020-09-07 09:10:00|17602.31|17602.31|17603.07|17603.07|17606.72|17606.72|17602.31|17602.31|0
1599470100000|2020-09-07 09:15:00|17603.08|17603.08|17619.66|17619.66|17620.28|17620.28|17603.08|17603.08|0
1599470400000|2020-09-07 09:20:00|17619.71|17619.71|17615.44|17615.44|17621.46|17621.46|17614.09|17614.09|0
1599470700000|2020-09-07 09:25:00|17615.71|17615.71|17609.82|17609.82|17615.78|17615.78|17609.24|17609.24|0
1599471000000|2020-09-07 09:30:00|17609.73|17609.73|17608.44|17608.44|17610.54|17610.54|17608.22|17608.22|0
1599471300000|2020-09-07 09:35:00|17608.3|17608.3|17603.98|17603.98|17608.94|17608.94|17602.83|17602.83|0
1599471600000|2020-09-07 09:40:00|17604.01|17604.01|17603.68|17603.68|17604.8|17604.8|17599.41|17599.41|0
1599471900000|2020-09-07 09:45:00|17603.63|17603.63|17601.51|17601.51|17604.9|17604.9|17599.35|17599.35|0
1599472200000|2020-09-07 09:50:00|17601.46|17601.46|17612.45|17612.45|17612.45|17612.45|17601.39|17601.39|0
1599472500000|2020-09-07 09:55:00|17612.56|17612.56|17615.3|17615.3|17615.3|17615.3|17611.45|17611.45|0
1599472800000|2020-09-07 10:00:00|17615.41|17615.41|17613.16|17613.16|17616.33|17616.33|17611.92|17611.92|0
1599473100000|2020-09-07 10:05:00|17613.23|17613.23|17617.94|17617.94|17617.94|17617.94|17611.91|17611.91|0
1599473400000|2020-09-07 10:10:00|17618.02|17618.02|17624.41|17624.41|17624.41|17624.41|17617.42|17617.42|0
1599473700000|2020-09-07 10:15:00|17624.33|17624.33|17626.83|17626.83|17627.16|17627.16|17622.75|17622.75|0
1599474000000|2020-09-07 10:20:00|17626.85|17626.85|17628.08|17628.08|17630.01|17630.01|17626.6|17626.6|0
1599474300000|2020-09-07 10:25:00|17628.05|17628.05|17633.49|17633.49|17633.49|17633.49|17627.76|17627.76|0
1599474600000|2020-09-07 10:30:00|17633.6|17633.6|17647.18|17647.18|17647.7|17647.7|17633.6|17633.6|0
1599474900000|2020-09-07 10:35:00|17647.2|17647.2|17647.38|17647.38|17649.19|17649.19|17645.31|17645.31|0
1599475200000|2020-09-07 10:40:00|17647.24|17647.24|17650.01|17650.01|17650.39|17650.39|17646.57|17646.57|0
1599475500000|2020-09-07 10:45:00|17649.92|17649.92|17660.43|17660.43|17660.98|17660.98|17649.92|17649.92|0
1599475800000|2020-09-07 10:50:00|17660.31|17660.31|17643.81|17643.81|17661.19|17661.19|17643.81|17643.81|0
1599476100000|2020-09-07 10:55:00|17643.37|17643.37|17627.83|17627.83|17643.37|17643.37|17627.83|17627.83|0
1599476400000|2020-09-07 11:00:00|17627.69|17627.69|17629.72|17629.72|17632.38|17632.38|17624.75|17624.75|0
1599476700000|2020-09-07 11:05:00|17629.77|17629.77|17643.84|17643.84|17645.09|17645.09|17629.77|17629.77|0
1599477000000|2020-09-07 11:10:00|17643.94|17643.94|17650.32|17650.32|17650.32|17650.32|17643.12|17643.12|0
1599477300000|2020-09-07 11:15:00|17650.36|17650.36|17659.99|17659.99|17660.7|17660.7|17648.89|17648.89|0
1599477600000|2020-09-07 11:20:00|17659.92|17659.92|17667.43|17667.43|17667.91|17667.91|17659.78|17659.78|0
1599477900000|2020-09-07 11:25:00|17667.76|17667.76|17666.99|17666.99|17670.81|17670.81|17666.6|17666.6|0
1599478200000|2020-09-07 11:30:00|17666.88|17666.88|17665.93|17665.93|17667.36|17667.36|17664.03|17664.03|0
1599478500000|2020-09-07 11:35:00|17665.89|17665.89|17660.31|17660.31|17665.89|17665.89|17659.53|17659.53|0
1599478800000|2020-09-07 11:40:00|17660.37|17660.37|17664.62|17664.62|17664.62|17664.62|17658.58|17658.58|0
1599479100000|2020-09-07 11:45:00|17664.5|17664.5|17665.86|17665.86|17667.1|17667.1|17663.59|17663.59|0
1599479400000|2020-09-07 11:50:00|17665.8|17665.8|17666.24|17666.24|17666.81|17666.81|17662.38|17662.38|0
1599479700000|2020-09-07 11:55:00|17666.28|17666.28|17670.57|17670.57|17670.62|17670.62|17666.24|17666.24|0
1599480000000|2020-09-07 12:00:00|17670.64|17670.64|17674.39|17674.39|17674.63|17674.63|17670.32|17670.32|0
1599480300000|2020-09-07 12:05:00|17674.3|17674.3|17673.9|17673.9|17675.3|17675.3|17672.7|17672.7|0
1599480600000|2020-09-07 12:10:00|17673.81|17673.81|17671.2|17671.2|17674.28|17674.28|17670.54|17670.54|0
1599480900000|2020-09-07 12:15:00|17671.06|17671.06|17667.1|17667.1|17672.69|17672.69|17666.91|17666.91|0
1599481200000|2020-09-07 12:20:00|17666.97|17666.97|17668.07|17668.07|17669.45|17669.45|17666.58|17666.58|0
1599481500000|2020-09-07 12:25:00|17668.01|17668.01|17657|17657|17668.01|17668.01|17657|17657|0
1599481800000|2020-09-07 12:30:00|17656.93|17656.93|17656.3|17656.3|17657.24|17657.24|17654.04|17654.04|0
1599482100000|2020-09-07 12:35:00|17656.17|17656.17|17656.12|17656.12|17656.6|17656.6|17652.05|17652.05|0
1599482400000|2020-09-07 12:40:00|17656.17|17656.17|17657.52|17657.52|17658.79|17658.79|17656.17|17656.17|0
1599482700000|2020-09-07 12:45:00|17657.58|17657.58|17656.52|17656.52|17658.61|17658.61|17653.44|17653.44|0
1599483000000|2020-09-07 12:50:00|17656.73|17656.73|17653.01|17653.01|17658.79|17658.79|17652.89|17652.89|0
1599483300000|2020-09-07 12:55:00|17652.77|17652.77|17664.68|17664.68|17664.76|17664.76|17652.24|17652.24|0
1599483600000|2020-09-07 13:00:00|17664.41|17664.41|17657.49|17657.49|17664.52|17664.52|17657.3|17657.3|0
1599483900000|2020-09-07 13:05:00|17657.34|17657.34|17659|17659|17659.05|17659.05|17656.04|17656.04|0
1599484200000|2020-09-07 13:10:00|17659.02|17659.02|17652.87|17652.87|17659.06|17659.06|17647.3|17647.3|0
1599484500000|2020-09-07 13:15:00|17652.93|17652.93|17647.9|17647.9|17653.01|17653.01|17646.8|17646.8|0
1599484800000|2020-09-07 13:20:00|17647.88|17647.88|17649.84|17649.84|17650.87|17650.87|17647.88|17647.88|0
1599485100000|2020-09-07 13:25:00|17649.88|17649.88|17662.75|17662.75|17662.75|17662.75|17649.37|17649.37|0
1599485400000|2020-09-07 13:30:00|17662.85|17662.85|17656.75|17656.75|17667.59|17667.59|17656.35|17656.35|0
1599485700000|2020-09-07 13:35:00|17656.78|17656.78|17659.72|17659.72|17663.42|17663.42|17656.78|17656.78|0
1599486000000|2020-09-07 13:40:00|17659.75|17659.75|17670.95|17670.95|17671.81|17671.81|17659.7|17659.7|0
1599486300000|2020-09-07 13:45:00|17670.88|17670.88|17679.99|17679.99|17681.13|17681.13|17670.88|17670.88|0
1599486600000|2020-09-07 13:50:00|17679.66|17679.66|17681.41|17681.41|17682.07|17682.07|17674.7|17674.7|0
1599486900000|2020-09-07 13:55:00|17681.42|17681.42|17666.45|17666.45|17683.49|17683.49|17666.23|17666.23|0
1599487200000|2020-09-07 14:00:00|17666.51|17666.51|17666.4|17666.4|17668.17|17668.17|17665.33|17665.33|0
1599487500000|2020-09-07 14:05:00|17666.49|17666.49|17671.49|17671.49|17671.52|17671.52|17665.81|17665.81|0
1599487800000|2020-09-07 14:10:00|17671.39|17671.39|17662.77|17662.77|17675.22|17675.22|17662.77|17662.77|0
1599488100000|2020-09-07 14:15:00|17662.72|17662.72|17656.73|17656.73|17662.79|17662.79|17656.21|17656.21|0
1599488400000|2020-09-07 14:20:00|17656.72|17656.72|17649.54|17649.54|17657.77|17657.77|17648.38|17648.38|0
1599488700000|2020-09-07 14:25:00|17649.6|17649.6|17649.91|17649.91|17665.49|17665.49|17649.47|17649.47|0
1599489000000|2020-09-07 14:30:00|17649.98|17649.98|17651.88|17651.88|17653.13|17653.13|17648.65|17648.65|0
1599489300000|2020-09-07 14:35:00|17651.95|17651.95|17649.11|17649.11|17654.76|17654.76|17647.64|17647.64|0
1599489600000|2020-09-07 14:40:00|17648.98|17648.98|17646.53|17646.53|17649.16|17649.16|17646.2|17646.2|0
1599489900000|2020-09-07 14:45:00|17646.58|17646.58|17627.69|17627.69|17647.36|17647.36|17627.69|17627.69|0
1599490200000|2020-09-07 14:50:00|17627.62|17627.62|17617.56|17617.56|17627.83|17627.83|17616.84|17616.84|0
1599490500000|2020-09-07 14:55:00|17617.54|17617.54|17624.57|17624.57|17624.66|17624.66|17616.78|17616.78|0
1599490800000|2020-09-07 15:00:00|17624.68|17624.68|17616.72|17616.72|17627.19|17627.19|17615.7|17615.7|0
1599491100000|2020-09-07 15:05:00|17616.76|17616.76|17610.44|17610.44|17616.93|17616.93|17608.39|17608.39|0
1599491400000|2020-09-07 15:10:00|17610.49|17610.49|17618.42|17618.42|17618.42|17618.42|17609.7|17609.7|0
1599491700000|2020-09-07 15:15:00|17618.51|17618.51|17620.1|17620.1|17620.18|17620.18|17614.61|17614.61|0
1599492000000|2020-09-07 15:20:00|17620.18|17620.18|17624.85|17624.85|17625.39|17625.39|17617.86|17617.86|0
1599492300000|2020-09-07 15:25:00|17624.8|17624.8|17631.11|17631.11|17631.72|17631.72|17619.02|17619.02|0
1599549300000|2020-09-08 07:15:00|17696.26|17696.26|17679.26|17679.26|17705.69|17705.69|17679.21|17679.21|0
1599549600000|2020-09-08 07:20:00|17679.35|17679.35|17657.71|17657.71|17680.03|17680.03|17653.77|17653.77|0
1599549900000|2020-09-08 07:25:00|17657.44|17657.44|17672.73|17672.73|17674.16|17674.16|17656.01|17656.01|0
1599550200000|2020-09-08 07:30:00|17672.38|17672.38|17684.56|17684.56|17686.7|17686.7|17669.43|17669.43|0
1599550500000|2020-09-08 07:35:00|17684.4|17684.4|17650.26|17650.26|17684.4|17684.4|17649.1|17649.1|0
1599550800000|2020-09-08 07:40:00|17650.11|17650.11|17632.44|17632.44|17650.89|17650.89|17632.29|17632.29|0
1599551100000|2020-09-08 07:45:00|17632.58|17632.58|17643|17643|17643.07|17643.07|17631.96|17631.96|0
1599551400000|2020-09-08 07:50:00|17643.26|17643.26|17650.04|17650.04|17652.37|17652.37|17643.26|17643.26|0
1599551700000|2020-09-08 07:55:00|17649.98|17649.98|17635.03|17635.03|17649.98|17649.98|17632.77|17632.77|0
1599552000000|2020-09-08 08:00:00|17635.2|17635.2|17640.15|17640.15|17643.97|17643.97|17635.2|17635.2|0
1599552300000|2020-09-08 08:05:00|17640.26|17640.26|17649.25|17649.25|17650.9|17650.9|17640.26|17640.26|0
1599552600000|2020-09-08 08:10:00|17649.12|17649.12|17632.91|17632.91|17649.12|17649.12|17632.85|17632.85|0
1599552900000|2020-09-08 08:15:00|17632.89|17632.89|17601.5|17601.5|17634.29|17634.29|17601.31|17601.31|0
1599553200000|2020-09-08 08:20:00|17601.43|17601.43|17584.2|17584.2|17601.68|17601.68|17584.12|17584.12|0
1599553500000|2020-09-08 08:25:00|17584.06|17584.06|17593.47|17593.47|17594.57|17594.57|17582.83|17582.83|0
1599553800000|2020-09-08 08:30:00|17593.51|17593.51|17579.9|17579.9|17594.69|17594.69|17576.91|17576.91|0
1599554100000|2020-09-08 08:35:00|17580.04|17580.04|17571.09|17571.09|17580.16|17580.16|17565.46|17565.46|0
1599554400000|2020-09-08 08:40:00|17571.02|17571.02|17558.64|17558.64|17571.17|17571.17|17558.11|17558.11|0
1599554700000|2020-09-08 08:45:00|17558.58|17558.58|17560.25|17560.25|17560.28|17560.28|17552.74|17552.74|0
1599555000000|2020-09-08 08:50:00|17560.22|17560.22|17560.41|17560.41|17560.98|17560.98|17555.73|17555.73|0
1599555300000|2020-09-08 08:55:00|17560.45|17560.45|17565.01|17565.01|17567.94|17567.94|17559.96|17559.96|0
1599555600000|2020-09-08 09:00:00|17565.05|17565.05|17578.24|17578.24|17578.39|17578.39|17563.06|17563.06|0
1599555900000|2020-09-08 09:05:00|17578.32|17578.32|17568.64|17568.64|17578.95|17578.95|17567.71|17567.71|0
1599556200000|2020-09-08 09:10:00|17568.63|17568.63|17564.99|17564.99|17570.73|17570.73|17564.71|17564.71|0
1599556500000|2020-09-08 09:15:00|17564.94|17564.94|17561.69|17561.69|17565.09|17565.09|17557.1|17557.1|0
1599556800000|2020-09-08 09:20:00|17561.2|17561.2|17553.76|17553.76|17561.61|17561.61|17553.71|17553.71|0
1599557100000|2020-09-08 09:25:00|17553.8|17553.8|17530.05|17530.05|17554.27|17554.27|17530.05|17530.05|0
1599557400000|2020-09-08 09:30:00|17529.82|17529.82|17515.92|17515.92|17529.82|17529.82|17515.3|17515.3|0
1599557700000|2020-09-08 09:35:00|17515.62|17515.62|17512.15|17512.15|17516.97|17516.97|17508.46|17508.46|0
1599558000000|2020-09-08 09:40:00|17512.13|17512.13|17489.88|17489.88|17512.56|17512.56|17489.83|17489.83|0
1599558300000|2020-09-08 09:45:00|17489.76|17489.76|17497.21|17497.21|17497.21|17497.21|17485.09|17485.09|0
1599558600000|2020-09-08 09:50:00|17497.16|17497.16|17496.94|17496.94|17502.86|17502.86|17496.94|17496.94|0
1599558900000|2020-09-08 09:55:00|17497.19|17497.19|17496.03|17496.03|17498.56|17498.56|17492.64|17492.64|0
1599559200000|2020-09-08 10:00:00|17495.96|17495.96|17497.01|17497.01|17498.01|17498.01|17493.53|17493.53|0
1599559500000|2020-09-08 10:05:00|17496.95|17496.95|17497.25|17497.25|17501.3|17501.3|17494.45|17494.45|0
1599559800000|2020-09-08 10:10:00|17497.3|17497.3|17494.21|17494.21|17497.43|17497.43|17493.66|17493.66|0
1599560100000|2020-09-08 10:15:00|17494.05|17494.05|17497.61|17497.61|17500.82|17500.82|17489.72|17489.72|0
1599560400000|2020-09-08 10:20:00|17497.55|17497.55|17495.59|17495.59|17501.33|17501.33|17495.29|17495.29|0
1599560700000|2020-09-08 10:25:00|17495.51|17495.51|17486.46|17486.46|17495.81|17495.81|17486.26|17486.26|0
1599561000000|2020-09-08 10:30:00|17486.6|17486.6|17487.19|17487.19|17490.53|17490.53|17486.6|17486.6|0
1599561300000|2020-09-08 10:35:00|17487.3|17487.3|17480.21|17480.21|17487.36|17487.36|17479.45|17479.45|0
1599561600000|2020-09-08 10:40:00|17480.19|17480.19|17483.4|17483.4|17483.45|17483.45|17476.04|17476.04|0
1599561900000|2020-09-08 10:45:00|17483.5|17483.5|17482.51|17482.51|17484.89|17484.89|17482.18|17482.18|0
1599562200000|2020-09-08 10:50:00|17482.36|17482.36|17484.2|17484.2|17486.83|17486.83|17481.47|17481.47|0
1599562500000|2020-09-08 10:55:00|17484.29|17484.29|17488.38|17488.38|17489.3|17489.3|17484.29|17484.29|0
1599562800000|2020-09-08 11:00:00|17488.6|17488.6|17492|17492|17492|17492|17475.6|17475.6|0
1599563100000|2020-09-08 11:05:00|17492.07|17492.07|17498.2|17498.2|17504.3|17504.3|17492.07|17492.07|0
1599563400000|2020-09-08 11:10:00|17498.14|17498.14|17498.45|17498.45|17500.27|17500.27|17493.65|17493.65|0
1599563700000|2020-09-08 11:15:00|17498.35|17498.35|17492.9|17492.9|17498.81|17498.81|17490.6|17490.6|0
1599564000000|2020-09-08 11:20:00|17492.76|17492.76|17490.67|17490.67|17493.21|17493.21|17489.67|17489.67|0
1599564300000|2020-09-08 11:25:00|17490.72|17490.72|17499.78|17499.78|17499.78|17499.78|17490.71|17490.71|0
1599564600000|2020-09-08 11:30:00|17499.81|17499.81|17489.15|17489.15|17500.51|17500.51|17488.65|17488.65|0
1599564900000|2020-09-08 11:35:00|17489.03|17489.03|17475.27|17475.27|17489.36|17489.36|17473.82|17473.82|0
1599565200000|2020-09-08 11:40:00|17475.21|17475.21|17461.39|17461.39|17475.54|17475.54|17461.25|17461.25|0
1599565500000|2020-09-08 11:45:00|17461.46|17461.46|17456.25|17456.25|17461.46|17461.46|17455.46|17455.46|0
1599565800000|2020-09-08 11:50:00|17456.17|17456.17|17462.34|17462.34|17462.34|17462.34|17455.11|17455.11|0
1599566100000|2020-09-08 11:55:00|17462.41|17462.41|17484.82|17484.82|17484.82|17484.82|17462.41|17462.41|0
1599566400000|2020-09-08 12:00:00|17484.76|17484.76|17484.39|17484.39|17487.26|17487.26|17483.59|17483.59|0
1599566700000|2020-09-08 12:05:00|17484.51|17484.51|17477.45|17477.45|17484.56|17484.56|17477.45|17477.45|0
1599567000000|2020-09-08 12:10:00|17477.37|17477.37|17450.97|17450.97|17477.37|17477.37|17450.05|17450.05|0
1599567300000|2020-09-08 12:15:00|17451.05|17451.05|17452.07|17452.07|17456.46|17456.46|17449.8|17449.8|0
1599567600000|2020-09-08 12:20:00|17452.2|17452.2|17443|17443|17452.44|17452.44|17443|17443|0
1599567900000|2020-09-08 12:25:00|17442.88|17442.88|17428.39|17428.39|17442.88|17442.88|17427.99|17427.99|0
1599568200000|2020-09-08 12:30:00|17428.44|17428.44|17423.67|17423.67|17429.11|17429.11|17422.8|17422.8|0
1599568500000|2020-09-08 12:35:00|17423.62|17423.62|17405.9|17405.9|17424.29|17424.29|17405.77|17405.77|0
1599568800000|2020-09-08 12:40:00|17405.81|17405.81|17407.91|17407.91|17411.2|17411.2|17401.63|17401.63|0
1599569100000|2020-09-08 12:45:00|17408|17408|17407.77|17407.77|17411.18|17411.18|17406.24|17406.24|0
1599569400000|2020-09-08 12:50:00|17407.74|17407.74|17423.36|17423.36|17424.88|17424.88|17407.1|17407.1|0
1599569700000|2020-09-08 12:55:00|17423.61|17423.61|17436.66|17436.66|17437.65|17437.65|17423.61|17423.61|0
1599570000000|2020-09-08 13:00:00|17436.35|17436.35|17429.38|17429.38|17436.35|17436.35|17426.56|17426.56|0
1599570300000|2020-09-08 13:05:00|17429.08|17429.08|17430.95|17430.95|17432.81|17432.81|17427.61|17427.61|0
1599570600000|2020-09-08 13:10:00|17431.06|17431.06|17419.02|17419.02|17431.89|17431.89|17418.95|17418.95|0
1599570900000|2020-09-08 13:15:00|17418.86|17418.86|17427.39|17427.39|17427.39|17427.39|17416.93|17416.93|0
1599571200000|2020-09-08 13:20:00|17427.37|17427.37|17436.42|17436.42|17439.11|17439.11|17427.37|17427.37|0
1599571500000|2020-09-08 13:25:00|17436.34|17436.34|17443.52|17443.52|17444.37|17444.37|17436.11|17436.11|0
1599571800000|2020-09-08 13:30:00|17443.59|17443.59|17452.84|17452.84|17455.12|17455.12|17439.96|17439.96|0
1599572100000|2020-09-08 13:35:00|17452.99|17452.99|17457.57|17457.57|17460.4|17460.4|17444.2|17444.2|0
1599572400000|2020-09-08 13:40:00|17457.88|17457.88|17445.22|17445.22|17458.53|17458.53|17444.66|17444.66|0
1599572700000|2020-09-08 13:45:00|17445.04|17445.04|17463.78|17463.78|17469.31|17469.31|17438.85|17438.85|0
1599573000000|2020-09-08 13:50:00|17463.7|17463.7|17478.24|17478.24|17479.91|17479.91|17463.31|17463.31|0
1599573300000|2020-09-08 13:55:00|17478.32|17478.32|17500.31|17500.31|17500.56|17500.56|17477.28|17477.28|0
1599573600000|2020-09-08 14:00:00|17500.26|17500.26|17478.93|17478.93|17502.19|17502.19|17478.84|17478.84|0
1599573900000|2020-09-08 14:05:00|17478.95|17478.95|17490.22|17490.22|17490.24|17490.24|17467.38|17467.38|0
1599574200000|2020-09-08 14:10:00|17490.34|17490.34|17524.12|17524.12|17524.13|17524.13|17490.34|17490.34|0
1599574500000|2020-09-08 14:15:00|17523.83|17523.83|17524.1|17524.1|17528.78|17528.78|17519.56|17519.56|0
1599574800000|2020-09-08 14:20:00|17524.05|17524.05|17537.02|17537.02|17537.31|17537.31|17516.64|17516.64|0
1599575100000|2020-09-08 14:25:00|17536.98|17536.98|17558.58|17558.58|17558.58|17558.58|17536.98|17536.98|0
1599575400000|2020-09-08 14:30:00|17558.47|17558.47|17566.34|17566.34|17568.88|17568.88|17556.99|17556.99|0
1599575700000|2020-09-08 14:35:00|17566.39|17566.39|17580.97|17580.97|17580.97|17580.97|17566.36|17566.36|0
1599576000000|2020-09-08 14:40:00|17581.07|17581.07|17560.96|17560.96|17583.84|17583.84|17560.96|17560.96|0
1599576300000|2020-09-08 14:45:00|17560.92|17560.92|17549.79|17549.79|17561|17561|17549.75|17549.75|0
1599576600000|2020-09-08 14:50:00|17549.76|17549.76|17562.82|17562.82|17566.38|17566.38|17548.44|17548.44|0
1599576900000|2020-09-08 14:55:00|17562.8|17562.8|17563.88|17563.88|17569.23|17569.23|17558.76|17558.76|0
1599577200000|2020-09-08 15:00:00|17563.83|17563.83|17590.18|17590.18|17590.56|17590.56|17555.22|17555.22|0
1599577500000|2020-09-08 15:05:00|17590.1|17590.1|17599.31|17599.31|17599.31|17599.31|17589.95|17589.95|0
1599577800000|2020-09-08 15:10:00|17599.58|17599.58|17610.3|17610.3|17612.59|17612.59|17599.58|17599.58|0
1599578100000|2020-09-08 15:15:00|17610.21|17610.21|17620.58|17620.58|17622.84|17622.84|17609.59|17609.59|0
1599578400000|2020-09-08 15:20:00|17620.56|17620.56|17626.07|17626.07|17626.16|17626.16|17612.91|17612.91|0
1599578700000|2020-09-08 15:25:00|17626.11|17626.11|17643.53|17643.53|17647.14|17647.14|17624.86|17624.86|0
1599635700000|2020-09-09 07:15:00|17608.13|17608.13|17566.71|17566.71|17608.68|17608.68|17566.42|17566.42|0
1599636000000|2020-09-09 07:20:00|17566.88|17566.88|17587.95|17587.95|17596.73|17596.73|17566.44|17566.44|0
1599636300000|2020-09-09 07:25:00|17588.26|17588.26|17616.43|17616.43|17618.86|17618.86|17582.09|17582.09|0
1599636600000|2020-09-09 07:30:00|17616.5|17616.5|17643.77|17643.77|17644.95|17644.95|17615.88|17615.88|0
1599636900000|2020-09-09 07:35:00|17643.65|17643.65|17635.48|17635.48|17645.11|17645.11|17633.86|17633.86|0
1599637200000|2020-09-09 07:40:00|17635.39|17635.39|17641.1|17641.1|17644.45|17644.45|17635.39|17635.39|0
1599637500000|2020-09-09 07:45:00|17640.88|17640.88|17632.38|17632.38|17643.25|17643.25|17628.51|17628.51|0
1599637800000|2020-09-09 07:50:00|17632.2|17632.2|17617.52|17617.52|17634.55|17634.55|17617.52|17617.52|0
1599638100000|2020-09-09 07:55:00|17614.97|17614.97|17593.42|17593.42|17614.97|17614.97|17590.26|17590.26|0
1599638400000|2020-09-09 08:00:00|17594.2|17594.2|17615.9|17615.9|17617.26|17617.26|17591.75|17591.75|0
1599638700000|2020-09-09 08:05:00|17615.84|17615.84|17633.36|17633.36|17635.02|17635.02|17615.74|17615.74|0
1599639000000|2020-09-09 08:10:00|17633.52|17633.52|17625.67|17625.67|17635.76|17635.76|17624.49|17624.49|0
1599639300000|2020-09-09 08:15:00|17625.72|17625.72|17623.15|17623.15|17630.02|17630.02|17619.5|17619.5|0
1599639600000|2020-09-09 08:20:00|17623.08|17623.08|17609.79|17609.79|17628.68|17628.68|17609.72|17609.72|0
1599639900000|2020-09-09 08:25:00|17609.97|17609.97|17611.91|17611.91|17612.26|17612.26|17601.19|17601.19|0
1599640200000|2020-09-09 08:30:00|17612.25|17612.25|17605.47|17605.47|17617.87|17617.87|17604.64|17604.64|0
1599640500000|2020-09-09 08:35:00|17605.35|17605.35|17596.54|17596.54|17607.48|17607.48|17596.41|17596.41|0
1599640800000|2020-09-09 08:40:00|17596.34|17596.34|17572.4|17572.4|17596.34|17596.34|17572.13|17572.13|0
1599641100000|2020-09-09 08:45:00|17572.46|17572.46|17561.89|17561.89|17575.29|17575.29|17557.03|17557.03|0
1599641400000|2020-09-09 08:50:00|17562.07|17562.07|17562.21|17562.21|17566.65|17566.65|17561.69|17561.69|0
1599641700000|2020-09-09 08:55:00|17562.14|17562.14|17564.31|17564.31|17569.94|17569.94|17562.08|17562.08|0
1599642000000|2020-09-09 09:00:00|17564.59|17564.59|17556.02|17556.02|17564.66|17564.66|17554.29|17554.29|0
1599642300000|2020-09-09 09:05:00|17556.04|17556.04|17560.69|17560.69|17565.03|17565.03|17555.52|17555.52|0
1599642600000|2020-09-09 09:10:00|17560.64|17560.64|17578.16|17578.16|17578.58|17578.58|17560.23|17560.23|0
1599642900000|2020-09-09 09:15:00|17578.21|17578.21|17582.18|17582.18|17582.69|17582.69|17577.46|17577.46|0
1599643200000|2020-09-09 09:20:00|17581.96|17581.96|17581.67|17581.67|17585.05|17585.05|17580.45|17580.45|0
1599643500000|2020-09-09 09:25:00|17581.58|17581.58|17584.1|17584.1|17587.74|17587.74|17581.4|17581.4|0
1599643800000|2020-09-09 09:30:00|17584.01|17584.01|17577.11|17577.11|17584.22|17584.22|17576.86|17576.86|0
1599644100000|2020-09-09 09:35:00|17577.01|17577.01|17580.54|17580.54|17580.86|17580.86|17576.13|17576.13|0
1599644400000|2020-09-09 09:40:00|17580.4|17580.4|17575.65|17575.65|17580.4|17580.4|17574.84|17574.84|0
1599644700000|2020-09-09 09:45:00|17574.98|17574.98|17569|17569|17575.78|17575.78|17568.77|17568.77|0
1599645000000|2020-09-09 09:50:00|17569.02|17569.02|17556.71|17556.71|17569.22|17569.22|17556.71|17556.71|0
1599645300000|2020-09-09 09:55:00|17556.92|17556.92|17564.74|17564.74|17565.14|17565.14|17556.79|17556.79|0
1599645600000|2020-09-09 10:00:00|17564.68|17564.68|17551.28|17551.28|17566.13|17566.13|17551.28|17551.28|0
1599645900000|2020-09-09 10:05:00|17551.17|17551.17|17548.19|17548.19|17551.17|17551.17|17542.17|17542.17|0
1599646200000|2020-09-09 10:10:00|17548.21|17548.21|17537.72|17537.72|17549.05|17549.05|17537.64|17537.64|0
1599646500000|2020-09-09 10:15:00|17537.75|17537.75|17532.55|17532.55|17537.75|17537.75|17530.83|17530.83|0
1599646800000|2020-09-09 10:20:00|17532.69|17532.69|17517.51|17517.51|17533.45|17533.45|17516.18|17516.18|0
1599647100000|2020-09-09 10:25:00|17517.07|17517.07|17515.11|17515.11|17517.13|17517.13|17513.24|17513.24|0
1599647400000|2020-09-09 10:30:00|17515.19|17515.19|17520.23|17520.23|17522.24|17522.24|17515.19|17515.19|0
1599647700000|2020-09-09 10:35:00|17520.08|17520.08|17515.41|17515.41|17520.67|17520.67|17514.92|17514.92|0
1599648000000|2020-09-09 10:40:00|17515.34|17515.34|17515.74|17515.74|17516.43|17516.43|17510.14|17510.14|0
1599648300000|2020-09-09 10:45:00|17515.79|17515.79|17520.09|17520.09|17522.07|17522.07|17514.36|17514.36|0
1599648600000|2020-09-09 10:50:00|17520.07|17520.07|17518.03|17518.03|17523.03|17523.03|17516|17516|0
1599648900000|2020-09-09 10:55:00|17518.09|17518.09|17536.66|17536.66|17536.69|17536.69|17516.72|17516.72|0
1599649200000|2020-09-09 11:00:00|17536.81|17536.81|17509.33|17509.33|17537.41|17537.41|17509.33|17509.33|0
1599649500000|2020-09-09 11:05:00|17509.28|17509.28|17496.83|17496.83|17509.28|17509.28|17492.55|17492.55|0
1599649800000|2020-09-09 11:10:00|17496.85|17496.85|17496.53|17496.53|17499.52|17499.52|17495.08|17495.08|0
1599650100000|2020-09-09 11:15:00|17496.41|17496.41|17505.19|17505.19|17505.59|17505.59|17496.14|17496.14|0
1599650400000|2020-09-09 11:20:00|17505.33|17505.33|17507.06|17507.06|17510.51|17510.51|17505.33|17505.33|0
1599650700000|2020-09-09 11:25:00|17507.13|17507.13|17513.35|17513.35|17513.4|17513.4|17506.11|17506.11|0
1599651000000|2020-09-09 11:30:00|17513.43|17513.43|17515.59|17515.59|17516.7|17516.7|17511.77|17511.77|0
1599651300000|2020-09-09 11:35:00|17515.64|17515.64|17523.44|17523.44|17524.9|17524.9|17515.64|17515.64|0
1599651600000|2020-09-09 11:40:00|17523.29|17523.29|17523.09|17523.09|17523.57|17523.57|17514.58|17514.58|0
1599651900000|2020-09-09 11:45:00|17523.04|17523.04|17524.95|17524.95|17529.61|17529.61|17522.95|17522.95|0
1599652200000|2020-09-09 11:50:00|17524.73|17524.73|17531.76|17531.76|17531.98|17531.98|17524.73|17524.73|0
1599652500000|2020-09-09 11:55:00|17531.71|17531.71|17531.06|17531.06|17533.31|17533.31|17531.06|17531.06|0
1599652800000|2020-09-09 12:00:00|17530.97|17530.97|17531.01|17531.01|17536.27|17536.27|17529.27|17529.27|0
1599653100000|2020-09-09 12:05:00|17530.87|17530.87|17529.09|17529.09|17531.32|17531.32|17524.26|17524.26|0
1599653400000|2020-09-09 12:10:00|17529.23|17529.23|17535.29|17535.29|17535.56|17535.56|17529.17|17529.17|0
1599653700000|2020-09-09 12:15:00|17535.35|17535.35|17533.85|17533.85|17539.36|17539.36|17533.8|17533.8|0
1599654000000|2020-09-09 12:20:00|17533.9|17533.9|17535.89|17535.89|17536.21|17536.21|17532.72|17532.72|0
1599654300000|2020-09-09 12:25:00|17536.01|17536.01|17547.77|17547.77|17549.65|17549.65|17535.91|17535.91|0
1599654600000|2020-09-09 12:30:00|17547.68|17547.68|17526.7|17526.7|17547.68|17547.68|17526.6|17526.6|0
1599654900000|2020-09-09 12:35:00|17526.96|17526.96|17534.25|17534.25|17534.27|17534.27|17526.71|17526.71|0
1599655200000|2020-09-09 12:40:00|17534.29|17534.29|17527|17527|17536.6|17536.6|17527|17527|0
1599655500000|2020-09-09 12:45:00|17526.63|17526.63|17531.62|17531.62|17532.29|17532.29|17524.12|17524.12|0
1599655800000|2020-09-09 12:50:00|17531.52|17531.52|17541.67|17541.67|17542.48|17542.48|17529.45|17529.45|0
1599656100000|2020-09-09 12:55:00|17541.61|17541.61|17543.89|17543.89|17544.63|17544.63|17539.5|17539.5|0
1599656400000|2020-09-09 13:00:00|17543.98|17543.98|17565.4|17565.4|17565.4|17565.4|17543.55|17543.55|0
1599656700000|2020-09-09 13:05:00|17565.44|17565.44|17573.67|17573.67|17573.67|17573.67|17565.3|17565.3|0
1599657000000|2020-09-09 13:10:00|17573.75|17573.75|17584.51|17584.51|17584.51|17584.51|17573.09|17573.09|0
1599657300000|2020-09-09 13:15:00|17582.69|17582.69|17594.9|17594.9|17600.28|17600.28|17582.3|17582.3|0
1599657600000|2020-09-09 13:20:00|17594.83|17594.83|17599.4|17599.4|17602.72|17602.72|17593.88|17593.88|0
1599657900000|2020-09-09 13:25:00|17599.37|17599.37|17597.82|17597.82|17602.36|17602.36|17597.66|17597.66|0
1599658200000|2020-09-09 13:30:00|17597.75|17597.75|17574.95|17574.95|17597.84|17597.84|17574.95|17574.95|0
1599658500000|2020-09-09 13:35:00|17574.83|17574.83|17587.27|17587.27|17589.48|17589.48|17574.72|17574.72|0
1599658800000|2020-09-09 13:40:00|17587.3|17587.3|17592.98|17592.98|17593.54|17593.54|17585.54|17585.54|0
1599659100000|2020-09-09 13:45:00|17593.05|17593.05|17593.37|17593.37|17594.93|17594.93|17590.42|17590.42|0
1599659400000|2020-09-09 13:50:00|17593.55|17593.55|17606.12|17606.12|17606.74|17606.74|17593.55|17593.55|0
1599659700000|2020-09-09 13:55:00|17606.09|17606.09|17612.22|17612.22|17612.22|17612.22|17604.53|17604.53|0
1599660000000|2020-09-09 14:00:00|17612.26|17612.26|17632.06|17632.06|17632.98|17632.98|17612.26|17612.26|0
1599660300000|2020-09-09 14:05:00|17632|17632|17610.68|17610.68|17633.13|17633.13|17610.57|17610.57|0
1599660600000|2020-09-09 14:10:00|17610.65|17610.65|17619.19|17619.19|17620.15|17620.15|17610.55|17610.55|0
1599660900000|2020-09-09 14:15:00|17619.04|17619.04|17630.9|17630.9|17638.38|17638.38|17619.04|17619.04|0
1599661200000|2020-09-09 14:20:00|17630.76|17630.76|17639.76|17639.76|17640.53|17640.53|17628.89|17628.89|0
1599661500000|2020-09-09 14:25:00|17639.71|17639.71|17644.81|17644.81|17647.65|17647.65|17639.58|17639.58|0
1599661800000|2020-09-09 14:30:00|17644.58|17644.58|17641.57|17641.57|17646.04|17646.04|17641.5|17641.5|0
1599662100000|2020-09-09 14:35:00|17641.46|17641.46|17650.14|17650.14|17650.39|17650.39|17640.91|17640.91|0
1599662400000|2020-09-09 14:40:00|17650.2|17650.2|17656.52|17656.52|17659.81|17659.81|17650.04|17650.04|0
1599662700000|2020-09-09 14:45:00|17656.56|17656.56|17644.49|17644.49|17664.23|17664.23|17643.93|17643.93|0
1599663000000|2020-09-09 14:50:00|17644.41|17644.41|17632.28|17632.28|17646.67|17646.67|17632.28|17632.28|0
1599663300000|2020-09-09 14:55:00|17632.27|17632.27|17640.32|17640.32|17640.32|17640.32|17629.22|17629.22|0
1599663600000|2020-09-09 15:00:00|17640.59|17640.59|17663.85|17663.85|17664.84|17664.84|17640.59|17640.59|0
1599663900000|2020-09-09 15:05:00|17663.89|17663.89|17627.15|17627.15|17663.89|17663.89|17626.78|17626.78|0
1599664200000|2020-09-09 15:10:00|17627.08|17627.08|17623.7|17623.7|17630.64|17630.64|17622.3|17622.3|0
1599664500000|2020-09-09 15:15:00|17623.84|17623.84|17614.21|17614.21|17624.1|17624.1|17613.97|17613.97|0
1599664800000|2020-09-09 15:20:00|17614.05|17614.05|17621.62|17621.62|17622.11|17622.11|17611.55|17611.55|0
1599665100000|2020-09-09 15:25:00|17621.63|17621.63|17638.72|17638.72|17638.72|17638.72|17614.35|17614.35|0
1599722100000|2020-09-10 07:15:00|17739.98|17739.98|17731.52|17731.52|17739.98|17739.98|17722.2|17722.2|0
1599722400000|2020-09-10 07:20:00|17731.27|17731.27|17719.54|17719.54|17732.69|17732.69|17713.48|17713.48|0
1599722700000|2020-09-10 07:25:00|17719.57|17719.57|17724.8|17724.8|17746.7|17746.7|17718.81|17718.81|0
1599723000000|2020-09-10 07:30:00|17724.43|17724.43|17711.12|17711.12|17727.47|17727.47|17710.09|17710.09|0
1599723300000|2020-09-10 07:35:00|17710.9|17710.9|17704.73|17704.73|17710.9|17710.9|17704.07|17704.07|0
1599723600000|2020-09-10 07:40:00|17704.85|17704.85|17675.27|17675.27|17705.25|17705.25|17674.93|17674.93|0
1599723900000|2020-09-10 07:45:00|17675.39|17675.39|17665.09|17665.09|17679.25|17679.25|17665.09|17665.09|0
1599724200000|2020-09-10 07:50:00|17665|17665|17649.47|17649.47|17665|17665|17648.92|17648.92|0
1599724500000|2020-09-10 07:55:00|17649.39|17649.39|17660.46|17660.46|17662.87|17662.87|17649.29|17649.29|0
1599724800000|2020-09-10 08:00:00|17660.38|17660.38|17642.74|17642.74|17660.38|17660.38|17642.74|17642.74|0
1599725100000|2020-09-10 08:05:00|17642.42|17642.42|17622.47|17622.47|17642.42|17642.42|17617.83|17617.83|0
1599725400000|2020-09-10 08:10:00|17622.4|17622.4|17620.97|17620.97|17628.69|17628.69|17620.58|17620.58|0
1599725700000|2020-09-10 08:15:00|17620.96|17620.96|17600.17|17600.17|17620.98|17620.98|17598.7|17598.7|0
1599726000000|2020-09-10 08:20:00|17600.31|17600.31|17589.43|17589.43|17601.19|17601.19|17589.43|17589.43|0
1599726300000|2020-09-10 08:25:00|17589.51|17589.51|17596.7|17596.7|17596.88|17596.88|17587.86|17587.86|0
1599726600000|2020-09-10 08:30:00|17596.6|17596.6|17590.79|17590.79|17596.6|17596.6|17589.57|17589.57|0
1599726900000|2020-09-10 08:35:00|17590.74|17590.74|17605.98|17605.98|17606.16|17606.16|17590.74|17590.74|0
1599727200000|2020-09-10 08:40:00|17606.03|17606.03|17607.56|17607.56|17607.57|17607.57|17603.94|17603.94|0
1599727500000|2020-09-10 08:45:00|17607.79|17607.79|17607.12|17607.12|17610.23|17610.23|17607.07|17607.07|0
1599727800000|2020-09-10 08:50:00|17607.09|17607.09|17606.95|17606.95|17607.32|17607.32|17601.77|17601.77|0
1599728100000|2020-09-10 08:55:00|17606.88|17606.88|17604.31|17604.31|17607.87|17607.87|17604.25|17604.25|0
1599728400000|2020-09-10 09:00:00|17604.37|17604.37|17600.56|17600.56|17604.42|17604.42|17596.95|17596.95|0
1599728700000|2020-09-10 09:05:00|17600.5|17600.5|17608.3|17608.3|17608.45|17608.45|17596.87|17596.87|0
1599729000000|2020-09-10 09:10:00|17608.36|17608.36|17614.24|17614.24|17615.04|17615.04|17608.3|17608.3|0
1599729300000|2020-09-10 09:15:00|17614.18|17614.18|17614.04|17614.04|17617.05|17617.05|17612.32|17612.32|0
1599729600000|2020-09-10 09:20:00|17614.21|17614.21|17610.13|17610.13|17614.62|17614.62|17608.9|17608.9|0
1599729900000|2020-09-10 09:25:00|17610.26|17610.26|17614.71|17614.71|17615.5|17615.5|17610.22|17610.22|0
1599730200000|2020-09-10 09:30:00|17614.56|17614.56|17630.44|17630.44|17630.44|17630.44|17613.93|17613.93|0
1599730500000|2020-09-10 09:35:00|17630.41|17630.41|17643.51|17643.51|17643.64|17643.64|17630.35|17630.35|0
1599730800000|2020-09-10 09:40:00|17643.41|17643.41|17651.32|17651.32|17651.32|17651.32|17642.88|17642.88|0
1599731100000|2020-09-10 09:45:00|17651.17|17651.17|17654.92|17654.92|17654.97|17654.97|17649.72|17649.72|0
1599731400000|2020-09-10 09:50:00|17654.85|17654.85|17661.24|17661.24|17662.72|17662.72|17654.56|17654.56|0
1599731700000|2020-09-10 09:55:00|17661.39|17661.39|17664.43|17664.43|17666.17|17666.17|17660.54|17660.54|0
1599732000000|2020-09-10 10:00:00|17664.38|17664.38|17666.94|17666.94|17667.67|17667.67|17663.64|17663.64|0
1599732300000|2020-09-10 10:05:00|17667.03|17667.03|17668.62|17668.62|17668.95|17668.95|17665.25|17665.25|0
1599732600000|2020-09-10 10:10:00|17668.56|17668.56|17654.27|17654.27|17670.98|17670.98|17654.27|17654.27|0
1599732900000|2020-09-10 10:15:00|17654.34|17654.34|17646.82|17646.82|17655.21|17655.21|17646.75|17646.75|0
1599733200000|2020-09-10 10:20:00|17646.65|17646.65|17631.03|17631.03|17646.65|17646.65|17630.98|17630.98|0
1599733500000|2020-09-10 10:25:00|17630.93|17630.93|17623.82|17623.82|17631.14|17631.14|17623.14|17623.14|0
1599733800000|2020-09-10 10:30:00|17623.71|17623.71|17620.16|17620.16|17624.99|17624.99|17620.16|17620.16|0
1599734100000|2020-09-10 10:35:00|17620.08|17620.08|17610.68|17610.68|17620.08|17620.08|17610.44|17610.44|0
1599734400000|2020-09-10 10:40:00|17610.59|17610.59|17608.8|17608.8|17611.1|17611.1|17608.8|17608.8|0
1599734700000|2020-09-10 10:45:00|17608.83|17608.83|17610.96|17610.96|17611.48|17611.48|17605.87|17605.87|0
1599735000000|2020-09-10 10:50:00|17610.93|17610.93|17615.64|17615.64|17617.17|17617.17|17610.58|17610.58|0
1599735300000|2020-09-10 10:55:00|17615.6|17615.6|17609.85|17609.85|17619.84|17619.84|17609.85|17609.85|0
1599735600000|2020-09-10 11:00:00|17602.06|17602.06|17615.76|17615.76|17615.76|17615.76|17601.99|17601.99|0
1599735900000|2020-09-10 11:05:00|17615.84|17615.84|17612.23|17612.23|17618.73|17618.73|17612.23|17612.23|0
1599736200000|2020-09-10 11:10:00|17612.14|17612.14|17602.08|17602.08|17612.55|17612.55|17602|17602|0
1599736500000|2020-09-10 11:15:00|17602.19|17602.19|17599.88|17599.88|17602.98|17602.98|17599.12|17599.12|0
1599736800000|2020-09-10 11:20:00|17599.99|17599.99|17607.45|17607.45|17609.08|17609.08|17598.03|17598.03|0
1599737100000|2020-09-10 11:25:00|17607.62|17607.62|17620.18|17620.18|17620.68|17620.68|17607.62|17607.62|0
1599737400000|2020-09-10 11:30:00|17620.32|17620.32|17618.42|17618.42|17620.33|17620.33|17616.69|17616.69|0
1599737700000|2020-09-10 11:35:00|17618.3|17618.3|17625.43|17625.43|17625.87|17625.87|17617.76|17617.76|0
1599738000000|2020-09-10 11:40:00|17625.39|17625.39|17628.91|17628.91|17630.77|17630.77|17624.43|17624.43|0
1599738300000|2020-09-10 11:45:00|17629.03|17629.03|17634.13|17634.13|17634.25|17634.25|17628.03|17628.03|0
1599738600000|2020-09-10 11:50:00|17634.18|17634.18|17641.52|17641.52|17643.93|17643.93|17633.36|17633.36|0
1599738900000|2020-09-10 11:55:00|17641.57|17641.57|17644.92|17644.92|17646.5|17646.5|17641.57|17641.57|0
1599739200000|2020-09-10 12:00:00|17644.87|17644.87|17654.98|17654.98|17654.98|17654.98|17644.26|17644.26|0
1599739500000|2020-09-10 12:05:00|17655.23|17655.23|17663.27|17663.27|17668.65|17668.65|17655.23|17655.23|0
1599739800000|2020-09-10 12:10:00|17663.29|17663.29|17662.45|17662.45|17664.17|17664.17|17661.16|17661.16|0
1599740100000|2020-09-10 12:15:00|17662.51|17662.51|17661.59|17661.59|17663.19|17663.19|17659.69|17659.69|0
1599740400000|2020-09-10 12:20:00|17661.73|17661.73|17664.68|17664.68|17664.68|17664.68|17661.04|17661.04|0
1599740700000|2020-09-10 12:25:00|17664.77|17664.77|17664.74|17664.74|17668.31|17668.31|17664.54|17664.54|0
1599741000000|2020-09-10 12:30:00|17664.85|17664.85|17656.15|17656.15|17665.36|17665.36|17654.44|17654.44|0
1599741300000|2020-09-10 12:35:00|17656.27|17656.27|17665.12|17665.12|17665.99|17665.99|17654.7|17654.7|0
1599741600000|2020-09-10 12:40:00|17665.26|17665.26|17666.44|17666.44|17667.64|17667.64|17664.59|17664.59|0
1599741900000|2020-09-10 12:45:00|17666.4|17666.4|17665.07|17665.07|17666.95|17666.95|17664.29|17664.29|0
1599742200000|2020-09-10 12:50:00|17665.04|17665.04|17660.46|17660.46|17665.04|17665.04|17660.32|17660.32|0
1599742500000|2020-09-10 12:55:00|17660.38|17660.38|17653.39|17653.39|17660.82|17660.82|17651.46|17651.46|0
1599742800000|2020-09-10 13:00:00|17654.47|17654.47|17653.89|17653.89|17656.53|17656.53|17653.2|17653.2|0
1599743100000|2020-09-10 13:05:00|17653.77|17653.77|17658.79|17658.79|17658.79|17658.79|17651.62|17651.62|0
1599743400000|2020-09-10 13:10:00|17658.63|17658.63|17656.25|17656.25|17659.82|17659.82|17656.17|17656.17|0
1599743700000|2020-09-10 13:15:00|17656.27|17656.27|17680.23|17680.23|17680.23|17680.23|17656.17|17656.17|0
1599744000000|2020-09-10 13:20:00|17680.19|17680.19|17680.66|17680.66|17680.75|17680.75|17676.37|17676.37|0
1599744300000|2020-09-10 13:25:00|17680.75|17680.75|17675.34|17675.34|17681.17|17681.17|17672.77|17672.77|0
1599744600000|2020-09-10 13:30:00|17675.32|17675.32|17684.24|17684.24|17684.24|17684.24|17673.69|17673.69|0
1599744900000|2020-09-10 13:35:00|17684.41|17684.41|17678.8|17678.8|17685.11|17685.11|17676.43|17676.43|0
1599745200000|2020-09-10 13:40:00|17678.87|17678.87|17691.66|17691.66|17691.69|17691.69|17678.87|17678.87|0
1599745500000|2020-09-10 13:45:00|17691.71|17691.71|17696.32|17696.32|17700.48|17700.48|17687.85|17687.85|0
1599745800000|2020-09-10 13:50:00|17696.5|17696.5|17677.05|17677.05|17696.69|17696.69|17671.28|17671.28|0
1599746100000|2020-09-10 13:55:00|17677.13|17677.13|17673.58|17673.58|17683.97|17683.97|17673.38|17673.38|0
1599746400000|2020-09-10 14:00:00|17673.61|17673.61|17682.72|17682.72|17682.77|17682.77|17673.08|17673.08|0
1599746700000|2020-09-10 14:05:00|17683|17683|17667.83|17667.83|17683.58|17683.58|17666.72|17666.72|0
1599747000000|2020-09-10 14:10:00|17667.76|17667.76|17663.56|17663.56|17668.94|17668.94|17662.09|17662.09|0
1599747300000|2020-09-10 14:15:00|17663.5|17663.5|17666.34|17666.34|17667.92|17667.92|17663.36|17663.36|0
1599747600000|2020-09-10 14:20:00|17666.31|17666.31|17648.61|17648.61|17666.58|17666.58|17648.38|17648.38|0
1599747900000|2020-09-10 14:25:00|17648.58|17648.58|17640.1|17640.1|17648.58|17648.58|17640.1|17640.1|0
1599748200000|2020-09-10 14:30:00|17640.2|17640.2|17646.52|17646.52|17648.14|17648.14|17637.05|17637.05|0
1599748500000|2020-09-10 14:35:00|17646.46|17646.46|17647.57|17647.57|17650.6|17650.6|17645.74|17645.74|0
1599748800000|2020-09-10 14:40:00|17647.52|17647.52|17649.65|17649.65|17654|17654|17646.4|17646.4|0
1599749100000|2020-09-10 14:45:00|17649.2|17649.2|17617.25|17617.25|17649.2|17649.2|17617.21|17617.21|0
1599749400000|2020-09-10 14:50:00|17617.55|17617.55|17615.25|17615.25|17620.89|17620.89|17615.23|17615.23|0
1599749700000|2020-09-10 14:55:00|17615.22|17615.22|17577.39|17577.39|17615.34|17615.34|17577.39|17577.39|0
1599750000000|2020-09-10 15:00:00|17577.33|17577.33|17565.08|17565.08|17577.47|17577.47|17561.05|17561.05|0
1599750300000|2020-09-10 15:05:00|17565.38|17565.38|17555.82|17555.82|17567.03|17567.03|17552.42|17552.42|0
1599750600000|2020-09-10 15:10:00|17555.84|17555.84|17562.63|17562.63|17564.73|17564.73|17546.9|17546.9|0
1599750900000|2020-09-10 15:15:00|17561.99|17561.99|17562.72|17562.72|17564.47|17564.47|17555.42|17555.42|0
1599751200000|2020-09-10 15:20:00|17562.84|17562.84|17574.84|17574.84|17578.97|17578.97|17562.84|17562.84|0
1599751500000|2020-09-10 15:25:00|17574.83|17574.83|17588.26|17588.26|17588.26|17588.26|17574.64|17574.64|0
1599808500000|2020-09-11 07:15:00|17560.74|17560.74|17571.76|17571.76|17572.45|17572.45|17551.23|17551.23|0
1599808800000|2020-09-11 07:20:00|17571.49|17571.49|17585.24|17585.24|17590.36|17590.36|17571.17|17571.17|0
1599809100000|2020-09-11 07:25:00|17585.37|17585.37|17579.76|17579.76|17587.87|17587.87|17579.31|17579.31|0
1599809400000|2020-09-11 07:30:00|17579.61|17579.61|17583.22|17583.22|17583.47|17583.47|17570.58|17570.58|0
1599809700000|2020-09-11 07:35:00|17583.41|17583.41|17573|17573|17584.2|17584.2|17569.74|17569.74|0
1599810000000|2020-09-11 07:40:00|17572.94|17572.94|17567.93|17567.93|17573|17573|17565.41|17565.41|0
1599810300000|2020-09-11 07:45:00|17567.99|17567.99|17564.12|17564.12|17575.38|17575.38|17562.61|17562.61|0
1599810600000|2020-09-11 07:50:00|17564.05|17564.05|17580.32|17580.32|17580.38|17580.38|17563.19|17563.19|0
1599810900000|2020-09-11 07:55:00|17580.42|17580.42|17583.35|17583.35|17585.03|17585.03|17575.79|17575.79|0
1599811200000|2020-09-11 08:00:00|17583.29|17583.29|17590.21|17590.21|17590.21|17590.21|17582.87|17582.87|0
1599811500000|2020-09-11 08:05:00|17590.34|17590.34|17594.42|17594.42|17594.76|17594.76|17589.28|17589.28|0
1599811800000|2020-09-11 08:10:00|17594.56|17594.56|17602.31|17602.31|17602.35|17602.35|17594.49|17594.49|0
1599812100000|2020-09-11 08:15:00|17602.55|17602.55|17613.63|17613.63|17615.07|17615.07|17599.96|17599.96|0
1599812400000|2020-09-11 08:20:00|17613.79|17613.79|17613.65|17613.65|17616.1|17616.1|17608.3|17608.3|0
1599812700000|2020-09-11 08:25:00|17613.42|17613.42|17615.63|17615.63|17619.44|17619.44|17613.4|17613.4|0
1599813000000|2020-09-11 08:30:00|17615.6|17615.6|17618.46|17618.46|17620.14|17620.14|17614.02|17614.02|0
1599813300000|2020-09-11 08:35:00|17618.54|17618.54|17625.25|17625.25|17629.4|17629.4|17618.2|17618.2|0
1599813600000|2020-09-11 08:40:00|17625.1|17625.1|17620.7|17620.7|17625.1|17625.1|17620.16|17620.16|0
1599813900000|2020-09-11 08:45:00|17620.66|17620.66|17609.03|17609.03|17622.37|17622.37|17607.57|17607.57|0
1599814200000|2020-09-11 08:50:00|17608.95|17608.95|17613.1|17613.1|17614.75|17614.75|17608.81|17608.81|0
1599814500000|2020-09-11 08:55:00|17613.06|17613.06|17605.03|17605.03|17613.06|17613.06|17603.21|17603.21|0
1599814800000|2020-09-11 09:00:00|17605.14|17605.14|17603.14|17603.14|17605.14|17605.14|17597|17597|0
1599815100000|2020-09-11 09:05:00|17603.16|17603.16|17609.88|17609.88|17611.39|17611.39|17602.67|17602.67|0
1599815400000|2020-09-11 09:10:00|17609.8|17609.8|17606.73|17606.73|17610.28|17610.28|17604.87|17604.87|0
1599815700000|2020-09-11 09:15:00|17606.83|17606.83|17604.53|17604.53|17607.26|17607.26|17602.38|17602.38|0
1599816000000|2020-09-11 09:20:00|17604.43|17604.43|17605.85|17605.85|17607.92|17607.92|17603.75|17603.75|0
1599816300000|2020-09-11 09:25:00|17605.92|17605.92|17604.05|17604.05|17605.92|17605.92|17602.05|17602.05|0
1599816600000|2020-09-11 09:30:00|17604.02|17604.02|17611.96|17611.96|17612.21|17612.21|17603.93|17603.93|0
1599816900000|2020-09-11 09:35:00|17612|17612|17619.16|17619.16|17619.35|17619.35|17611.87|17611.87|0
1599817200000|2020-09-11 09:40:00|17619.08|17619.08|17622.31|17622.31|17622.31|17622.31|17618.79|17618.79|0
1599817500000|2020-09-11 09:45:00|17622.35|17622.35|17619.84|17619.84|17624.42|17624.42|17619.84|17619.84|0
1599817800000|2020-09-11 09:50:00|17619.93|17619.93|17611.55|17611.55|17620.76|17620.76|17611.44|17611.44|0
1599818100000|2020-09-11 09:55:00|17611.63|17611.63|17610.64|17610.64|17612.57|17612.57|17606.85|17606.85|0
1599818400000|2020-09-11 10:00:00|17610.71|17610.71|17605.04|17605.04|17612.69|17612.69|17604.63|17604.63|0
1599818700000|2020-09-11 10:05:00|17604.93|17604.93|17601.16|17601.16|17606.34|17606.34|17600.76|17600.76|0
1599819000000|2020-09-11 10:10:00|17601.07|17601.07|17603.5|17603.5|17607.54|17607.54|17601|17601|0
1599819300000|2020-09-11 10:15:00|17603.43|17603.43|17604.16|17604.16|17605.74|17605.74|17601.33|17601.33|0
1599819600000|2020-09-11 10:20:00|17604.05|17604.05|17613.65|17613.65|17613.65|17613.65|17603.87|17603.87|0
1599819900000|2020-09-11 10:25:00|17613.7|17613.7|17620.99|17620.99|17622.19|17622.19|17613.64|17613.64|0
1599820200000|2020-09-11 10:30:00|17621.08|17621.08|17638.2|17638.2|17638.2|17638.2|17621.08|17621.08|0
1599820500000|2020-09-11 10:35:00|17638.12|17638.12|17642.87|17642.87|17642.93|17642.93|17637.99|17637.99|0
1599820800000|2020-09-11 10:40:00|17643.09|17643.09|17645.87|17645.87|17646.77|17646.77|17642.52|17642.52|0
1599821100000|2020-09-11 10:45:00|17645.8|17645.8|17633.42|17633.42|17654.57|17654.57|17630.91|17630.91|0
1599821400000|2020-09-11 10:50:00|17633.33|17633.33|17615.66|17615.66|17634.93|17634.93|17615.31|17615.31|0
1599821700000|2020-09-11 10:55:00|17615.56|17615.56|17612.95|17612.95|17615.56|17615.56|17606.79|17606.79|0
1599822000000|2020-09-11 11:00:00|17612.81|17612.81|17611.75|17611.75|17617.15|17617.15|17611.15|17611.15|0
1599822300000|2020-09-11 11:05:00|17611.84|17611.84|17619.65|17619.65|17620.37|17620.37|17611.84|17611.84|0
1599822600000|2020-09-11 11:10:00|17619.79|17619.79|17633.58|17633.58|17633.58|17633.58|17619.58|17619.58|0
1599822900000|2020-09-11 11:15:00|17633.63|17633.63|17639.08|17639.08|17640.03|17640.03|17633.44|17633.44|0
1599823200000|2020-09-11 11:20:00|17639.04|17639.04|17632.99|17632.99|17641.42|17641.42|17632.87|17632.87|0
1599823500000|2020-09-11 11:25:00|17633.21|17633.21|17630.52|17630.52|17633.94|17633.94|17628.37|17628.37|0
1599823800000|2020-09-11 11:30:00|17630.45|17630.45|17634.82|17634.82|17635.14|17635.14|17630.45|17630.45|0
1599824100000|2020-09-11 11:35:00|17634.94|17634.94|17640.82|17640.82|17641.05|17641.05|17634.51|17634.51|0
1599824400000|2020-09-11 11:40:00|17640.87|17640.87|17647.25|17647.25|17647.25|17647.25|17638.38|17638.38|0
1599824700000|2020-09-11 11:45:00|17647.19|17647.19|17659.02|17659.02|17659.06|17659.06|17647.19|17647.19|0
1599825000000|2020-09-11 11:50:00|17659.3|17659.3|17650.69|17650.69|17660.48|17660.48|17648.71|17648.71|0
1599825300000|2020-09-11 11:55:00|17650.76|17650.76|17642.4|17642.4|17651.36|17651.36|17642.4|17642.4|0
1599825600000|2020-09-11 12:00:00|17642.19|17642.19|17643.87|17643.87|17644.38|17644.38|17638.58|17638.58|0
1599825900000|2020-09-11 12:05:00|17643.92|17643.92|17653.45|17653.45|17653.45|17653.45|17643.92|17643.92|0
1599826200000|2020-09-11 12:10:00|17653.57|17653.57|17662.98|17662.98|17662.98|17662.98|17652.39|17652.39|0
1599826500000|2020-09-11 12:15:00|17663.04|17663.04|17659.65|17659.65|17666.5|17666.5|17659.5|17659.5|0
1599826800000|2020-09-11 12:20:00|17659.61|17659.61|17656.11|17656.11|17660.54|17660.54|17655.22|17655.22|0
1599827100000|2020-09-11 12:25:00|17656|17656|17649.92|17649.92|17656.12|17656.12|17649.5|17649.5|0
1599827400000|2020-09-11 12:30:00|17650.07|17650.07|17643.01|17643.01|17650.35|17650.35|17643.01|17643.01|0
1599827700000|2020-09-11 12:35:00|17642.92|17642.92|17649.32|17649.32|17649.32|17649.32|17641.68|17641.68|0
1599828000000|2020-09-11 12:40:00|17649.29|17649.29|17648.76|17648.76|17650.86|17650.86|17648.5|17648.5|0
1599828300000|2020-09-11 12:45:00|17648.9|17648.9|17650.98|17650.98|17652.68|17652.68|17648.61|17648.61|0
1599828600000|2020-09-11 12:50:00|17650.91|17650.91|17650.47|17650.47|17653.29|17653.29|17649.79|17649.79|0
1599828900000|2020-09-11 12:55:00|17650.4|17650.4|17649.14|17649.14|17651.55|17651.55|17648.63|17648.63|0
1599829200000|2020-09-11 13:00:00|17649.08|17649.08|17644.85|17644.85|17649.99|17649.99|17644.77|17644.77|0
1599829500000|2020-09-11 13:05:00|17644.81|17644.81|17644.27|17644.27|17644.81|17644.81|17640.78|17640.78|0
1599829800000|2020-09-11 13:10:00|17644.23|17644.23|17650.88|17650.88|17650.88|17650.88|17642.74|17642.74|0
1599830100000|2020-09-11 13:15:00|17650.92|17650.92|17665.88|17665.88|17665.96|17665.96|17650.92|17650.92|0
1599830400000|2020-09-11 13:20:00|17665.96|17665.96|17665.56|17665.56|17666.19|17666.19|17663.91|17663.91|0
1599830700000|2020-09-11 13:25:00|17665.48|17665.48|17655.82|17655.82|17665.48|17665.48|17655.82|17655.82|0
1599831000000|2020-09-11 13:30:00|17655.78|17655.78|17651.49|17651.49|17660.04|17660.04|17651.4|17651.4|0
1599831300000|2020-09-11 13:35:00|17651.25|17651.25|17638.42|17638.42|17651.42|17651.42|17638.31|17638.31|0
1599831600000|2020-09-11 13:40:00|17638.45|17638.45|17644.47|17644.47|17647.13|17647.13|17637.06|17637.06|0
1599831900000|2020-09-11 13:45:00|17644.38|17644.38|17655.11|17655.11|17655.27|17655.27|17643.2|17643.2|0
1599832200000|2020-09-11 13:50:00|17655.08|17655.08|17642.64|17642.64|17655.08|17655.08|17641.62|17641.62|0
1599832500000|2020-09-11 13:55:00|17642.57|17642.57|17609.53|17609.53|17642.61|17642.61|17609.26|17609.26|0
1599832800000|2020-09-11 14:00:00|17609.64|17609.64|17623.04|17623.04|17623.05|17623.05|17609.42|17609.42|0
1599833100000|2020-09-11 14:05:00|17623.41|17623.41|17611.77|17611.77|17626.44|17626.44|17611.19|17611.19|0
1599833400000|2020-09-11 14:10:00|17611.67|17611.67|17601.8|17601.8|17611.88|17611.88|17593.87|17593.87|0
1599833700000|2020-09-11 14:15:00|17601.85|17601.85|17614.6|17614.6|17614.77|17614.77|17600.58|17600.58|0
1599834000000|2020-09-11 14:20:00|17614.53|17614.53|17622.61|17622.61|17622.73|17622.73|17613.87|17613.87|0
1599834300000|2020-09-11 14:25:00|17622.5|17622.5|17615.95|17615.95|17622.5|17622.5|17614.03|17614.03|0
1599834600000|2020-09-11 14:30:00|17616|17616|17608.11|17608.11|17621.11|17621.11|17604.65|17604.65|0
1599834900000|2020-09-11 14:35:00|17608.16|17608.16|17600.88|17600.88|17609.04|17609.04|17598.77|17598.77|0
1599835200000|2020-09-11 14:40:00|17600.75|17600.75|17598.51|17598.51|17601.62|17601.62|17597.51|17597.51|0
1599835500000|2020-09-11 14:45:00|17598.23|17598.23|17602.41|17602.41|17604.17|17604.17|17598.19|17598.19|0
1599835800000|2020-09-11 14:50:00|17602.5|17602.5|17603.91|17603.91|17603.97|17603.97|17599.9|17599.9|0
1599836100000|2020-09-11 14:55:00|17603.86|17603.86|17588.52|17588.52|17606.08|17606.08|17588.37|17588.37|0
1599836400000|2020-09-11 15:00:00|17588.39|17588.39|17599.17|17599.17|17599.27|17599.27|17587.49|17587.49|0
1599836700000|2020-09-11 15:05:00|17599.14|17599.14|17601.9|17601.9|17602.93|17602.93|17598.33|17598.33|0
1599837000000|2020-09-11 15:10:00|17601.98|17601.98|17584.3|17584.3|17602.23|17602.23|17583.91|17583.91|0
1599837300000|2020-09-11 15:15:00|17584.2|17584.2|17583.19|17583.19|17584.2|17584.2|17578.13|17578.13|0
1599837600000|2020-09-11 15:20:00|17583.16|17583.16|17566.75|17566.75|17585.4|17585.4|17564.94|17564.94|0
1599837900000|2020-09-11 15:25:00|17566.72|17566.72|17563.7|17563.7|17572.62|17572.62|17561.3|17561.3|0
1600067700000|2020-09-14 07:15:00|17627.58|17627.58|17633.31|17633.31|17637.89|17637.89|17627.48|17627.48|0
1600068000000|2020-09-14 07:20:00|17633.23|17633.23|17640.53|17640.53|17645.75|17645.75|17631.27|17631.27|0
1600068300000|2020-09-14 07:25:00|17640.75|17640.75|17621.62|17621.62|17646.93|17646.93|17621.54|17621.54|0
1600068600000|2020-09-14 07:30:00|17621.85|17621.85|17593.87|17593.87|17621.87|17621.87|17593.87|17593.87|0
1600068900000|2020-09-14 07:35:00|17593.76|17593.76|17576.36|17576.36|17593.76|17593.76|17576.28|17576.28|0
1600069200000|2020-09-14 07:40:00|17576.48|17576.48|17580.78|17580.78|17582.15|17582.15|17569.62|17569.62|0
1600069500000|2020-09-14 07:45:00|17580.71|17580.71|17588.04|17588.04|17589.41|17589.41|17579.25|17579.25|0
1600069800000|2020-09-14 07:50:00|17587.99|17587.99|17579.61|17579.61|17589.54|17589.54|17579.53|17579.53|0
1600070100000|2020-09-14 07:55:00|17579.53|17579.53|17574.98|17574.98|17583.63|17583.63|17574.98|17574.98|0
1600070400000|2020-09-14 08:00:00|17574.96|17574.96|17593.34|17593.34|17595.44|17595.44|17574.96|17574.96|0
1600070700000|2020-09-14 08:05:00|17593.29|17593.29|17580.19|17580.19|17593.32|17593.32|17580.19|17580.19|0
1600071000000|2020-09-14 08:10:00|17580.08|17580.08|17577.1|17577.1|17580.17|17580.17|17577.04|17577.04|0
1600071300000|2020-09-14 08:15:00|17577.13|17577.13|17581.42|17581.42|17586.48|17586.48|17576.6|17576.6|0
1600071600000|2020-09-14 08:20:00|17581.39|17581.39|17577.53|17577.53|17582.47|17582.47|17577.18|17577.18|0
1600071900000|2020-09-14 08:25:00|17577.58|17577.58|17573.98|17573.98|17577.63|17577.63|17573.48|17573.48|0
1600072200000|2020-09-14 08:30:00|17574.17|17574.17|17552.06|17552.06|17574.19|17574.19|17552.01|17552.01|0
1600072500000|2020-09-14 08:35:00|17552.11|17552.11|17561.67|17561.67|17562.94|17562.94|17552.11|17552.11|0
1600072800000|2020-09-14 08:40:00|17561.61|17561.61|17560.23|17560.23|17562.27|17562.27|17558.7|17558.7|0
1600073100000|2020-09-14 08:45:00|17560.53|17560.53|17555.35|17555.35|17560.88|17560.88|17554.68|17554.68|0
1600073400000|2020-09-14 08:50:00|17555.27|17555.27|17548.22|17548.22|17556.5|17556.5|17547.75|17547.75|0
1600073700000|2020-09-14 08:55:00|17548.34|17548.34|17551.02|17551.02|17551.37|17551.37|17546.26|17546.26|0
1600074000000|2020-09-14 09:00:00|17550.96|17550.96|17561.84|17561.84|17561.97|17561.97|17550.81|17550.81|0
1600074300000|2020-09-14 09:05:00|17561.91|17561.91|17561.99|17561.99|17562.14|17562.14|17559.69|17559.69|0
1600074600000|2020-09-14 09:10:00|17561.85|17561.85|17552.05|17552.05|17562.53|17562.53|17549.95|17549.95|0
1600074900000|2020-09-14 09:15:00|17552.22|17552.22|17571.27|17571.27|17571.27|17571.27|17551.86|17551.86|0
1600075200000|2020-09-14 09:20:00|17571.21|17571.21|17589.02|17589.02|17589.02|17589.02|17570.41|17570.41|0
1600075500000|2020-09-14 09:25:00|17588.87|17588.87|17604.33|17604.33|17604.33|17604.33|17588.87|17588.87|0
1600075800000|2020-09-14 09:30:00|17604.41|17604.41|17608.01|17608.01|17608.48|17608.48|17603.89|17603.89|0
1600076100000|2020-09-14 09:35:00|17608.12|17608.12|17597.3|17597.3|17608.12|17608.12|17597.12|17597.12|0
1600076400000|2020-09-14 09:40:00|17597.24|17597.24|17597.53|17597.53|17600.05|17600.05|17595.71|17595.71|0
1600076700000|2020-09-14 09:45:00|17597.31|17597.31|17603.47|17603.47|17603.61|17603.61|17596.42|17596.42|0
1600077000000|2020-09-14 09:50:00|17603.34|17603.34|17600.69|17600.69|17604.88|17604.88|17600.69|17600.69|0
1600077300000|2020-09-14 09:55:00|17600.65|17600.65|17596.05|17596.05|17600.73|17600.73|17596.05|17596.05|0
1600077600000|2020-09-14 10:00:00|17596.03|17596.03|17602.3|17602.3|17609.84|17609.84|17593.8|17593.8|0
1600077900000|2020-09-14 10:05:00|17602.33|17602.33|17619.57|17619.57|17624.44|17624.44|17601.63|17601.63|0
1600078200000|2020-09-14 10:10:00|17619.4|17619.4|17616.18|17616.18|17621.32|17621.32|17612.94|17612.94|0
1600078500000|2020-09-14 10:15:00|17616.36|17616.36|17622.56|17622.56|17622.74|17622.74|17615.56|17615.56|0
1600078800000|2020-09-14 10:20:00|17622.7|17622.7|17619.66|17619.66|17623.91|17623.91|17618.79|17618.79|0
1600079100000|2020-09-14 10:25:00|17619.63|17619.63|17625.26|17625.26|17625.53|17625.53|17619.63|17619.63|0
1600079400000|2020-09-14 10:30:00|17625.41|17625.41|17626.18|17626.18|17626.79|17626.79|17624.08|17624.08|0
1600079700000|2020-09-14 10:35:00|17626.12|17626.12|17629.31|17629.31|17630.25|17630.25|17625.88|17625.88|0
1600080000000|2020-09-14 10:40:00|17629.39|17629.39|17625.09|17625.09|17629.39|17629.39|17624.57|17624.57|0
1600080300000|2020-09-14 10:45:00|17625.2|17625.2|17618.46|17618.46|17625.46|17625.46|17617.46|17617.46|0
1600080600000|2020-09-14 10:50:00|17618.53|17618.53|17619.26|17619.26|17620.03|17620.03|17614.15|17614.15|0
1600080900000|2020-09-14 10:55:00|17619.28|17619.28|17616.28|17616.28|17619.46|17619.46|17614.73|17614.73|0
1600081200000|2020-09-14 11:00:00|17616.25|17616.25|17622.23|17622.23|17623.61|17623.61|17614.48|17614.48|0
1600081500000|2020-09-14 11:05:00|17622.18|17622.18|17621.14|17621.14|17624.81|17624.81|17620.76|17620.76|0
1600081800000|2020-09-14 11:10:00|17621.06|17621.06|17611.88|17611.88|17621.06|17621.06|17609.82|17609.82|0
1600082100000|2020-09-14 11:15:00|17611.83|17611.83|17598.89|17598.89|17612.05|17612.05|17598.89|17598.89|0
1600082400000|2020-09-14 11:20:00|17598.84|17598.84|17602.19|17602.19|17603.32|17603.32|17596.42|17596.42|0
1600082700000|2020-09-14 11:25:00|17602.26|17602.26|17594.76|17594.76|17602.76|17602.76|17594.59|17594.59|0
1600083000000|2020-09-14 11:30:00|17594.64|17594.64|17593.33|17593.33|17594.64|17594.64|17591.22|17591.22|0
1600083300000|2020-09-14 11:35:00|17593.46|17593.46|17596.33|17596.33|17596.49|17596.49|17592.56|17592.56|0
1600083600000|2020-09-14 11:40:00|17596.38|17596.38|17595.67|17595.67|17599.49|17599.49|17595.67|17595.67|0
1600083900000|2020-09-14 11:45:00|17595.63|17595.63|17593.75|17593.75|17598.09|17598.09|17593.64|17593.64|0
1600084200000|2020-09-14 11:50:00|17593.72|17593.72|17594.02|17594.02|17594.41|17594.41|17592|17592|0
1600084500000|2020-09-14 11:55:00|17594.1|17594.1|17588.56|17588.56|17594.45|17594.45|17587.69|17587.69|0
1600084800000|2020-09-14 12:00:00|17588.48|17588.48|17588.9|17588.9|17590.32|17590.32|17586.85|17586.85|0
1600085100000|2020-09-14 12:05:00|17588.86|17588.86|17590.21|17590.21|17590.22|17590.22|17587.29|17587.29|0
1600085400000|2020-09-14 12:10:00|17590.14|17590.14|17592.56|17592.56|17594.06|17594.06|17589.6|17589.6|0
1600085700000|2020-09-14 12:15:00|17592.45|17592.45|17587.64|17587.64|17593.77|17593.77|17585.96|17585.96|0
1600086000000|2020-09-14 12:20:00|17587.69|17587.69|17601.53|17601.53|17601.91|17601.91|17587.69|17587.69|0
1600086300000|2020-09-14 12:25:00|17601.45|17601.45|17593.74|17593.74|17602.15|17602.15|17593.52|17593.52|0
1600086600000|2020-09-14 12:30:00|17593.68|17593.68|17598.92|17598.92|17600.55|17600.55|17592.68|17592.68|0
1600086900000|2020-09-14 12:35:00|17598.88|17598.88|17603.83|17603.83|17604.02|17604.02|17598.54|17598.54|0
1600087200000|2020-09-14 12:40:00|17603.87|17603.87|17611.68|17611.68|17612.6|17612.6|17603.58|17603.58|0
1600087500000|2020-09-14 12:45:00|17611.63|17611.63|17614.44|17614.44|17614.53|17614.53|17609.64|17609.64|0
1600087800000|2020-09-14 12:50:00|17614.52|17614.52|17615.45|17615.45|17616.72|17616.72|17613.64|17613.64|0
1600088100000|2020-09-14 12:55:00|17615.4|17615.4|17616.43|17616.43|17617.05|17617.05|17614.49|17614.49|0
1600088400000|2020-09-14 13:00:00|17616.37|17616.37|17603.01|17603.01|17618.43|17618.43|17602.98|17602.98|0
1600088700000|2020-09-14 13:05:00|17602.92|17602.92|17600.73|17600.73|17603.12|17603.12|17598.66|17598.66|0
1600089000000|2020-09-14 13:10:00|17600.76|17600.76|17608.77|17608.77|17610.78|17610.78|17600.76|17600.76|0
1600089300000|2020-09-14 13:15:00|17608.79|17608.79|17608.02|17608.02|17611.27|17611.27|17608.02|17608.02|0
1600089600000|2020-09-14 13:20:00|17607.95|17607.95|17608.22|17608.22|17609.78|17609.78|17607.33|17607.33|0
1600089900000|2020-09-14 13:25:00|17608.25|17608.25|17619.06|17619.06|17619.5|17619.5|17607.84|17607.84|0
1600090200000|2020-09-14 13:30:00|17618.95|17618.95|17613.61|17613.61|17624.29|17624.29|17613.54|17613.54|0
1600090500000|2020-09-14 13:35:00|17613.7|17613.7|17617.67|17617.67|17617.96|17617.96|17610.95|17610.95|0
1600090800000|2020-09-14 13:40:00|17617.78|17617.78|17628.66|17628.66|17633.37|17633.37|17617.75|17617.75|0
1600091100000|2020-09-14 13:45:00|17628.7|17628.7|17618.98|17618.98|17628.7|17628.7|17613.81|17613.81|0
1600091400000|2020-09-14 13:50:00|17619.03|17619.03|17623.75|17623.75|17625.04|17625.04|17619.03|17619.03|0
1600091700000|2020-09-14 13:55:00|17623.57|17623.57|17623.92|17623.92|17628.17|17628.17|17621.95|17621.95|0
1600092000000|2020-09-14 14:00:00|17623.8|17623.8|17626.16|17626.16|17626.87|17626.87|17621.85|17621.85|0
1600092300000|2020-09-14 14:05:00|17626.25|17626.25|17638.72|17638.72|17640.1|17640.1|17625.32|17625.32|0
1600092600000|2020-09-14 14:10:00|17638.75|17638.75|17635.82|17635.82|17644.31|17644.31|17635.8|17635.8|0
1600092900000|2020-09-14 14:15:00|17635.7|17635.7|17640.88|17640.88|17642.06|17642.06|17635.51|17635.51|0
1600093200000|2020-09-14 14:20:00|17640.92|17640.92|17632.76|17632.76|17641.2|17641.2|17632.64|17632.64|0
1600093500000|2020-09-14 14:25:00|17632.75|17632.75|17635.07|17635.07|17636.32|17636.32|17631.36|17631.36|0
1600093800000|2020-09-14 14:30:00|17635.14|17635.14|17632.78|17632.78|17638.34|17638.34|17632.45|17632.45|0
1600094100000|2020-09-14 14:35:00|17632.77|17632.77|17632.01|17632.01|17635.68|17635.68|17632.01|17632.01|0
1600094400000|2020-09-14 14:40:00|17632.13|17632.13|17643.02|17643.02|17643.07|17643.07|17631.17|17631.17|0
1600094700000|2020-09-14 14:45:00|17642.89|17642.89|17643.87|17643.87|17645.93|17645.93|17642.3|17642.3|0
1600095000000|2020-09-14 14:50:00|17643.8|17643.8|17639.43|17639.43|17643.94|17643.94|17639.35|17639.35|0
1600095300000|2020-09-14 14:55:00|17639.22|17639.22|17641.13|17641.13|17641.18|17641.18|17637.87|17637.87|0
1600095600000|2020-09-14 15:00:00|17640.75|17640.75|17640.11|17640.11|17642.84|17642.84|17639.51|17639.51|0
1600095900000|2020-09-14 15:05:00|17640.16|17640.16|17645.45|17645.45|17646.18|17646.18|17639.87|17639.87|0
1600096200000|2020-09-14 15:10:00|17645.53|17645.53|17641.81|17641.81|17646.87|17646.87|17638.19|17638.19|0
1600096500000|2020-09-14 15:15:00|17641.83|17641.83|17650.54|17650.54|17653.61|17653.61|17641.83|17641.83|0
1600096800000|2020-09-14 15:20:00|17650.47|17650.47|17654.69|17654.69|17656.02|17656.02|17650.47|17650.47|0
1600097100000|2020-09-14 15:25:00|17654.83|17654.83|17656.23|17656.23|17662.03|17662.03|17654.77|17654.77|0
1600154100000|2020-09-15 07:15:00|17746.42|17746.42|17749.47|17749.47|17756.29|17756.29|17744.69|17744.69|0
1600154400000|2020-09-15 07:20:00|17749.54|17749.54|17760.94|17760.94|17762.1|17762.1|17748.99|17748.99|0
1600154700000|2020-09-15 07:25:00|17761.22|17761.22|17755.43|17755.43|17761.22|17761.22|17754.19|17754.19|0
1600155000000|2020-09-15 07:30:00|17755.18|17755.18|17746.59|17746.59|17755.32|17755.32|17746.15|17746.15|0
1600155300000|2020-09-15 07:35:00|17746.91|17746.91|17742.27|17742.27|17752|17752|17742.13|17742.13|0
1600155600000|2020-09-15 07:40:00|17742.35|17742.35|17725.01|17725.01|17742.55|17742.55|17724.32|17724.32|0
1600155900000|2020-09-15 07:45:00|17724.73|17724.73|17726.99|17726.99|17727.86|17727.86|17720.8|17720.8|0
1600156200000|2020-09-15 07:50:00|17727.21|17727.21|17713.13|17713.13|17727.35|17727.35|17710.01|17710.01|0
1600156500000|2020-09-15 07:55:00|17713.35|17713.35|17713.13|17713.13|17720.22|17720.22|17712.8|17712.8|0
1600156800000|2020-09-15 08:00:00|17712.84|17712.84|17711.34|17711.34|17713.63|17713.63|17708.9|17708.9|0
1600157100000|2020-09-15 08:05:00|17711.25|17711.25|17719.83|17719.83|17719.84|17719.84|17708.31|17708.31|0
1600157400000|2020-09-15 08:10:00|17719.54|17719.54|17707.45|17707.45|17720.13|17720.13|17707.37|17707.37|0
1600157700000|2020-09-15 08:15:00|17707.4|17707.4|17702|17702|17707.4|17707.4|17697.47|17697.47|0
1600158000000|2020-09-15 08:20:00|17702.27|17702.27|17715.94|17715.94|17718.96|17718.96|17702.26|17702.26|0
1600158300000|2020-09-15 08:25:00|17715.83|17715.83|17709.43|17709.43|17717.37|17717.37|17709.02|17709.02|0
1600158600000|2020-09-15 08:30:00|17709.2|17709.2|17708.81|17708.81|17709.87|17709.87|17706.47|17706.47|0
1600158900000|2020-09-15 08:35:00|17708.74|17708.74|17722.85|17722.85|17724.93|17724.93|17708.64|17708.64|0
1600159200000|2020-09-15 08:40:00|17722.65|17722.65|17724.17|17724.17|17724.51|17724.51|17721.02|17721.02|0
1600159500000|2020-09-15 08:45:00|17724.04|17724.04|17731.14|17731.14|17731.45|17731.45|17723.88|17723.88|0
1600159800000|2020-09-15 08:50:00|17731.2|17731.2|17721.62|17721.62|17732.89|17732.89|17721.5|17721.5|0
1600160100000|2020-09-15 08:55:00|17721.58|17721.58|17719.4|17719.4|17721.99|17721.99|17717.38|17717.38|0
1600160400000|2020-09-15 09:00:00|17719.48|17719.48|17732.73|17732.73|17732.73|17732.73|17719.43|17719.43|0
1600160700000|2020-09-15 09:05:00|17732.69|17732.69|17737.96|17737.96|17737.96|17737.96|17730.46|17730.46|0
1600161000000|2020-09-15 09:10:00|17738.09|17738.09|17734.98|17734.98|17740.23|17740.23|17734.84|17734.84|0
1600161300000|2020-09-15 09:15:00|17735.01|17735.01|17733.22|17733.22|17735.36|17735.36|17731.68|17731.68|0
1600161600000|2020-09-15 09:20:00|17733.26|17733.26|17741.3|17741.3|17741.82|17741.82|17733.26|17733.26|0
1600161900000|2020-09-15 09:25:00|17741.23|17741.23|17748.5|17748.5|17749.32|17749.32|17741.23|17741.23|0
1600162200000|2020-09-15 09:30:00|17748.63|17748.63|17754.42|17754.42|17759.46|17759.46|17748.6|17748.6|0
1600162500000|2020-09-15 09:35:00|17754.35|17754.35|17749.61|17749.61|17755.32|17755.32|17748.04|17748.04|0
1600162800000|2020-09-15 09:40:00|17749.78|17749.78|17748.74|17748.74|17752.57|17752.57|17748.74|17748.74|0
1600163100000|2020-09-15 09:45:00|17748.67|17748.67|17739.52|17739.52|17749.15|17749.15|17738.62|17738.62|0
1600163400000|2020-09-15 09:50:00|17739.42|17739.42|17741.91|17741.91|17741.91|17741.91|17738.55|17738.55|0
1600163700000|2020-09-15 09:55:00|17741.8|17741.8|17744.89|17744.89|17744.94|17744.94|17741.69|17741.69|0
1600164000000|2020-09-15 10:00:00|17745.04|17745.04|17729.62|17729.62|17745.55|17745.55|17726.31|17726.31|0
1600164300000|2020-09-15 10:05:00|17729.7|17729.7|17723.27|17723.27|17730.44|17730.44|17722.77|17722.77|0
1600164600000|2020-09-15 10:10:00|17723.28|17723.28|17725.52|17725.52|17728.5|17728.5|17722.53|17722.53|0
1600164900000|2020-09-15 10:15:00|17725.58|17725.58|17731.13|17731.13|17731.36|17731.36|17724.19|17724.19|0
1600165200000|2020-09-15 10:20:00|17730.91|17730.91|17741.59|17741.59|17742.88|17742.88|17730.29|17730.29|0
1600165500000|2020-09-15 10:25:00|17741.51|17741.51|17743.15|17743.15|17755.81|17755.81|17741.51|17741.51|0
1600165800000|2020-09-15 10:30:00|17743.08|17743.08|17743.66|17743.66|17754.73|17754.73|17742.55|17742.55|0
1600166100000|2020-09-15 10:35:00|17743.76|17743.76|17747.52|17747.52|17748.02|17748.02|17743.46|17743.46|0
1600166400000|2020-09-15 10:40:00|17747.56|17747.56|17758.46|17758.46|17758.51|17758.51|17747.56|17747.56|0
1600166700000|2020-09-15 10:45:00|17758.32|17758.32|17764.56|17764.56|17764.56|17764.56|17757.09|17757.09|0
1600167000000|2020-09-15 10:50:00|17764.6|17764.6|17793.71|17793.71|17794.46|17794.46|17764.6|17764.6|0
1600167300000|2020-09-15 10:55:00|17793.67|17793.67|17789.99|17789.99|17794.55|17794.55|17789.52|17789.52|0
1600167600000|2020-09-15 11:00:00|17790.13|17790.13|17788.79|17788.79|17790.41|17790.41|17778.02|17778.02|0
1600167900000|2020-09-15 11:05:00|17788.89|17788.89|17780|17780|17796.27|17796.27|17779.11|17779.11|0
1600168200000|2020-09-15 11:10:00|17779.95|17779.95|17767.17|17767.17|17780.64|17780.64|17763.53|17763.53|0
1600168500000|2020-09-15 11:15:00|17767.15|17767.15|17766.37|17766.37|17768.18|17768.18|17764.6|17764.6|0
1600168800000|2020-09-15 11:20:00|17766.81|17766.81|17773.79|17773.79|17774.19|17774.19|17766.81|17766.81|0
1600169100000|2020-09-15 11:25:00|17773.73|17773.73|17775.4|17775.4|17779.43|17779.43|17773.4|17773.4|0
1600169400000|2020-09-15 11:30:00|17775.28|17775.28|17778.55|17778.55|17781.33|17781.33|17773.75|17773.75|0
1600169700000|2020-09-15 11:35:00|17778.47|17778.47|17785.39|17785.39|17785.59|17785.59|17777.89|17777.89|0
1600170000000|2020-09-15 11:40:00|17785.38|17785.38|17782.65|17782.65|17786.99|17786.99|17782.46|17782.46|0
1600170300000|2020-09-15 11:45:00|17782.79|17782.79|17785.32|17785.32|17786.74|17786.74|17781.21|17781.21|0
1600170600000|2020-09-15 11:50:00|17785.41|17785.41|17783.56|17783.56|17785.57|17785.57|17780.54|17780.54|0
1600170900000|2020-09-15 11:55:00|17783.44|17783.44|17784.87|17784.87|17786.09|17786.09|17781.55|17781.55|0
1600171200000|2020-09-15 12:00:00|17784.74|17784.74|17786.59|17786.59|17787.05|17787.05|17781.61|17781.61|0
1600171500000|2020-09-15 12:05:00|17786.56|17786.56|17790.3|17790.3|17790.3|17790.3|17783.83|17783.83|0
1600171800000|2020-09-15 12:10:00|17790.4|17790.4|17792.5|17792.5|17794.09|17794.09|17789.95|17789.95|0
1600172100000|2020-09-15 12:15:00|17792.26|17792.26|17792.21|17792.21|17793.93|17793.93|17791.44|17791.44|0
1600172400000|2020-09-15 12:20:00|17792.18|17792.18|17792.79|17792.79|17794.91|17794.91|17790.43|17790.43|0
1600172700000|2020-09-15 12:25:00|17792.61|17792.61|17782.81|17782.81|17794.82|17794.82|17782.04|17782.04|0
1600173000000|2020-09-15 12:30:00|17782.75|17782.75|17788.03|17788.03|17788.29|17788.29|17782.75|17782.75|0
1600173300000|2020-09-15 12:35:00|17787.99|17787.99|17799.79|17799.79|17799.79|17799.79|17786.72|17786.72|0
1600173600000|2020-09-15 12:40:00|17799.94|17799.94|17803.24|17803.24|17803.29|17803.29|17799.04|17799.04|0
1600173900000|2020-09-15 12:45:00|17803.31|17803.31|17794.1|17794.1|17805.83|17805.83|17793.97|17793.97|0
1600174200000|2020-09-15 12:50:00|17794.04|17794.04|17798|17798|17798|17798|17793.71|17793.71|0
1600174500000|2020-09-15 12:55:00|17798.06|17798.06|17807.04|17807.04|17807.04|17807.04|17797.99|17797.99|0
1600174800000|2020-09-15 13:00:00|17806.95|17806.95|17806.31|17806.31|17809.85|17809.85|17805.75|17805.75|0
1600175100000|2020-09-15 13:05:00|17806.29|17806.29|17804.38|17804.38|17807|17807|17802.52|17802.52|0
1600175400000|2020-09-15 13:10:00|17804.39|17804.39|17803.96|17803.96|17805|17805|17803.09|17803.09|0
1600175700000|2020-09-15 13:15:00|17804.01|17804.01|17800.74|17800.74|17804.48|17804.48|17799.76|17799.76|0
1600176000000|2020-09-15 13:20:00|17800.8|17800.8|17795.61|17795.61|17801.34|17801.34|17795.38|17795.38|0
1600176300000|2020-09-15 13:25:00|17795.59|17795.59|17790.36|17790.36|17796.42|17796.42|17790.27|17790.27|0
1600176600000|2020-09-15 13:30:00|17790.24|17790.24|17790.75|17790.75|17791.38|17791.38|17783.47|17783.47|0
1600176900000|2020-09-15 13:35:00|17790.97|17790.97|17794.74|17794.74|17795.96|17795.96|17790.07|17790.07|0
1600177200000|2020-09-15 13:40:00|17794.7|17794.7|17799.03|17799.03|17802.33|17802.33|17794.61|17794.61|0
1600177500000|2020-09-15 13:45:00|17799.07|17799.07|17792.09|17792.09|17799.07|17799.07|17791.89|17791.89|0
1600177800000|2020-09-15 13:50:00|17792.3|17792.3|17793.48|17793.48|17794.33|17794.33|17791.39|17791.39|0
1600178100000|2020-09-15 13:55:00|17793.53|17793.53|17785.4|17785.4|17795.69|17795.69|17785.11|17785.11|0
1600178400000|2020-09-15 14:00:00|17785.37|17785.37|17786.25|17786.25|17788.44|17788.44|17784.54|17784.54|0
1600178700000|2020-09-15 14:05:00|17786.13|17786.13|17780.82|17780.82|17788.43|17788.43|17778.07|17778.07|0
1600179000000|2020-09-15 14:10:00|17781|17781|17793.17|17793.17|17793.26|17793.26|17781|17781|0
1600179300000|2020-09-15 14:15:00|17793.15|17793.15|17787.4|17787.4|17793.71|17793.71|17787.16|17787.16|0
1600179600000|2020-09-15 14:20:00|17787.18|17787.18|17782.43|17782.43|17788.1|17788.1|17782.43|17782.43|0
1600179900000|2020-09-15 14:25:00|17782.38|17782.38|17793.32|17793.32|17793.32|17793.32|17780.97|17780.97|0
1600180200000|2020-09-15 14:30:00|17793.38|17793.38|17792.99|17792.99|17795.45|17795.45|17791.1|17791.1|0
1600180500000|2020-09-15 14:35:00|17792.95|17792.95|17791.89|17791.89|17796.83|17796.83|17791.87|17791.87|0
1600180800000|2020-09-15 14:40:00|17791.82|17791.82|17789.2|17789.2|17792.53|17792.53|17787.81|17787.81|0
1600181100000|2020-09-15 14:45:00|17789.3|17789.3|17797.24|17797.24|17798.76|17798.76|17787.85|17787.85|0
1600181400000|2020-09-15 14:50:00|17797.3|17797.3|17802.25|17802.25|17802.52|17802.52|17796.51|17796.51|0
1600181700000|2020-09-15 14:55:00|17802.21|17802.21|17814.99|17814.99|17814.99|17814.99|17801.89|17801.89|0
1600182000000|2020-09-15 15:00:00|17814.93|17814.93|17824|17824|17824.49|17824.49|17814.88|17814.88|0
1600182300000|2020-09-15 15:05:00|17824.05|17824.05|17828.91|17828.91|17830.22|17830.22|17823.43|17823.43|0
1600182600000|2020-09-15 15:10:00|17828.85|17828.85|17833.14|17833.14|17833.89|17833.89|17827.87|17827.87|0
1600182900000|2020-09-15 15:15:00|17833.12|17833.12|17831.49|17831.49|17834.45|17834.45|17829.95|17829.95|0
1600183200000|2020-09-15 15:20:00|17831.4|17831.4|17829.61|17829.61|17833.93|17833.93|17828.85|17828.85|0
1600183500000|2020-09-15 15:25:00|17829.62|17829.62|17822.39|17822.39|17831.71|17831.71|17822.26|17822.26|0
1600240500000|2020-09-16 07:15:00|17779.59|17779.59|17780.15|17780.15|17801.46|17801.46|17778.69|17778.69|0
1600240800000|2020-09-16 07:20:00|17780.32|17780.32|17753.49|17753.49|17781.24|17781.24|17752|17752|0
1600241100000|2020-09-16 07:25:00|17753.66|17753.66|17749.58|17749.58|17754.02|17754.02|17745.71|17745.71|0
1600241400000|2020-09-16 07:30:00|17749.64|17749.64|17741.3|17741.3|17755.43|17755.43|17740.44|17740.44|0
1600241700000|2020-09-16 07:35:00|17740.94|17740.94|17746.79|17746.79|17749.48|17749.48|17740.34|17740.34|0
1600242000000|2020-09-16 07:40:00|17746.87|17746.87|17739.55|17739.55|17746.87|17746.87|17738.73|17738.73|0
1600242300000|2020-09-16 07:45:00|17739.56|17739.56|17731.86|17731.86|17739.77|17739.77|17731.86|17731.86|0
1600242600000|2020-09-16 07:50:00|17732.04|17732.04|17748.47|17748.47|17749.4|17749.4|17731.91|17731.91|0
1600242900000|2020-09-16 07:55:00|17748.4|17748.4|17749.03|17749.03|17750.82|17750.82|17746.06|17746.06|0
1600243200000|2020-09-16 08:00:00|17748.93|17748.93|17764.46|17764.46|17764.6|17764.6|17748.63|17748.63|0
1600243500000|2020-09-16 08:05:00|17764.53|17764.53|17769.76|17769.76|17773.39|17773.39|17764.48|17764.48|0
1600243800000|2020-09-16 08:10:00|17769.8|17769.8|17770.02|17770.02|17771.66|17771.66|17767.75|17767.75|0
1600244100000|2020-09-16 08:15:00|17770.08|17770.08|17779.35|17779.35|17779.35|17779.35|17768.3|17768.3|0
1600244400000|2020-09-16 08:20:00|17779.43|17779.43|17786.59|17786.59|17787.95|17787.95|17779.43|17779.43|0
1600244700000|2020-09-16 08:25:00|17786.54|17786.54|17784.59|17784.59|17792.51|17792.51|17783.98|17783.98|0
1600245000000|2020-09-16 08:30:00|17784.5|17784.5|17785.19|17785.19|17786.62|17786.62|17781.85|17781.85|0
1600245300000|2020-09-16 08:35:00|17785.23|17785.23|17785.5|17785.5|17788.02|17788.02|17783.59|17783.59|0
1600245600000|2020-09-16 08:40:00|17785.55|17785.55|17782.73|17782.73|17788.86|17788.86|17782.73|17782.73|0
1600245900000|2020-09-16 08:45:00|17783.29|17783.29|17783.69|17783.69|17784.79|17784.79|17779.02|17779.02|0
1600246200000|2020-09-16 08:50:00|17783.64|17783.64|17781.06|17781.06|17783.7|17783.7|17779.81|17779.81|0
1600246500000|2020-09-16 08:55:00|17781.03|17781.03|17769|17769|17781.36|17781.36|17767.3|17767.3|0
1600246800000|2020-09-16 09:00:00|17768.79|17768.79|17776.14|17776.14|17780.27|17780.27|17767.23|17767.23|0
1600247100000|2020-09-16 09:05:00|17776.19|17776.19|17779.39|17779.39|17779.8|17779.8|17776.04|17776.04|0
1600247400000|2020-09-16 09:10:00|17779.48|17779.48|17782.5|17782.5|17782.5|17782.5|17779.45|17779.45|0
1600247700000|2020-09-16 09:15:00|17782.6|17782.6|17787.91|17787.91|17787.91|17787.91|17780.91|17780.91|0
1600248000000|2020-09-16 09:20:00|17787.96|17787.96|17788.08|17788.08|17789.96|17789.96|17784.79|17784.79|0
1600248300000|2020-09-16 09:25:00|17788.03|17788.03|17784.14|17784.14|17789.85|17789.85|17784.12|17784.12|0
1600248600000|2020-09-16 09:30:00|17784.28|17784.28|17779.12|17779.12|17786.66|17786.66|17779.12|17779.12|0
1600248900000|2020-09-16 09:35:00|17779.05|17779.05|17780.47|17780.47|17781.15|17781.15|17776.95|17776.95|0
1600249200000|2020-09-16 09:40:00|17780.49|17780.49|17769.05|17769.05|17780.66|17780.66|17769.05|17769.05|0
1600249500000|2020-09-16 09:45:00|17768.88|17768.88|17766.29|17766.29|17771.35|17771.35|17765.31|17765.31|0
1600249800000|2020-09-16 09:50:00|17766.16|17766.16|17770.67|17770.67|17771.64|17771.64|17764.56|17764.56|0
1600250100000|2020-09-16 09:55:00|17770.26|17770.26|17788.47|17788.47|17791.23|17791.23|17769.31|17769.31|0
1600250400000|2020-09-16 10:00:00|17788.3|17788.3|17789.78|17789.78|17790.38|17790.38|17786.01|17786.01|0
1600250700000|2020-09-16 10:05:00|17789.72|17789.72|17790.46|17790.46|17791.45|17791.45|17789.04|17789.04|0
1600251000000|2020-09-16 10:10:00|17790.54|17790.54|17784.72|17784.72|17790.7|17790.7|17784.72|17784.72|0
1600251300000|2020-09-16 10:15:00|17784.79|17784.79|17793.09|17793.09|17797.32|17797.32|17783.85|17783.85|0
1600251600000|2020-09-16 10:20:00|17792.91|17792.91|17787.47|17787.47|17792.95|17792.95|17787.36|17787.36|0
1600251900000|2020-09-16 10:25:00|17787.33|17787.33|17778.18|17778.18|17787.33|17787.33|17777.6|17777.6|0
1600252200000|2020-09-16 10:30:00|17778.11|17778.11|17778.05|17778.05|17779.66|17779.66|17777.4|17777.4|0
1600252500000|2020-09-16 10:35:00|17778.11|17778.11|17781.85|17781.85|17781.85|17781.85|17777.87|17777.87|0
1600252800000|2020-09-16 10:40:00|17781.79|17781.79|17783.1|17783.1|17784.3|17784.3|17780.9|17780.9|0
1600253100000|2020-09-16 10:45:00|17782.96|17782.96|17774.68|17774.68|17785.53|17785.53|17773.87|17773.87|0
1600253400000|2020-09-16 10:50:00|17774.36|17774.36|17782.69|17782.69|17783.2|17783.2|17774.15|17774.15|0
1600253700000|2020-09-16 10:55:00|17782.75|17782.75|17771.25|17771.25|17783.61|17783.61|17770.89|17770.89|0
1600254000000|2020-09-16 11:00:00|17771.1|17771.1|17769.26|17769.26|17771.28|17771.28|17766.5|17766.5|0
1600254300000|2020-09-16 11:05:00|17769.41|17769.41|17769.69|17769.69|17771.1|17771.1|17766.87|17766.87|0
1600254600000|2020-09-16 11:10:00|17770.05|17770.05|17772.04|17772.04|17772.04|17772.04|17769.41|17769.41|0
1600254900000|2020-09-16 11:15:00|17771.97|17771.97|17777.89|17777.89|17781.38|17781.38|17771.97|17771.97|0
1600255200000|2020-09-16 11:20:00|17777.84|17777.84|17772.8|17772.8|17779.56|17779.56|17772.14|17772.14|0
1600255500000|2020-09-16 11:25:00|17772.85|17772.85|17770.69|17770.69|17773.53|17773.53|17770.27|17770.27|0
1600255800000|2020-09-16 11:30:00|17770.92|17770.92|17774.69|17774.69|17774.86|17774.86|17770.86|17770.86|0
1600256100000|2020-09-16 11:35:00|17774.57|17774.57|17776.66|17776.66|17778.32|17778.32|17774.49|17774.49|0
1600256400000|2020-09-16 11:40:00|17776.54|17776.54|17774.26|17774.26|17777.72|17777.72|17773.89|17773.89|0
1600256700000|2020-09-16 11:45:00|17774.12|17774.12|17777.01|17777.01|17777.28|17777.28|17772.96|17772.96|0
1600257000000|2020-09-16 11:50:00|17777.11|17777.11|17772.12|17772.12|17777.17|17777.17|17770.94|17770.94|0
1600257300000|2020-09-16 11:55:00|17772.24|17772.24|17773.61|17773.61|17776.19|17776.19|17772.21|17772.21|0
1600257600000|2020-09-16 12:00:00|17773.48|17773.48|17768.1|17768.1|17774.23|17774.23|17768.1|17768.1|0
1600257900000|2020-09-16 12:05:00|17768|17768|17758.74|17758.74|17768.07|17768.07|17758.56|17758.56|0
1600258200000|2020-09-16 12:10:00|17758.81|17758.81|17757.18|17757.18|17759.27|17759.27|17756.23|17756.23|0
1600258500000|2020-09-16 12:15:00|17757.23|17757.23|17758.31|17758.31|17761.1|17761.1|17756.85|17756.85|0
1600258800000|2020-09-16 12:20:00|17758.2|17758.2|17759.13|17759.13|17760.65|17760.65|17757.96|17757.96|0
1600259100000|2020-09-16 12:25:00|17759.41|17759.41|17758.77|17758.77|17759.77|17759.77|17757.05|17757.05|0
1600259400000|2020-09-16 12:30:00|17758.78|17758.78|17760.25|17760.25|17761.35|17761.35|17758.44|17758.44|0
1600259700000|2020-09-16 12:35:00|17760.21|17760.21|17760.47|17760.47|17764.09|17764.09|17759.74|17759.74|0
1600260000000|2020-09-16 12:40:00|17760.48|17760.48|17773.75|17773.75|17773.75|17773.75|17760.45|17760.45|0
1600260300000|2020-09-16 12:45:00|17773.6|17773.6|17782|17782|17783.9|17783.9|17773.21|17773.21|0
1600260600000|2020-09-16 12:50:00|17782.25|17782.25|17785.06|17785.06|17785.06|17785.06|17779.63|17779.63|0
1600260900000|2020-09-16 12:55:00|17784.98|17784.98|17784.21|17784.21|17788.21|17788.21|17783.45|17783.45|0
1600261200000|2020-09-16 13:00:00|17784.26|17784.26|17798.96|17798.96|17799.54|17799.54|17784.26|17784.26|0
1600261500000|2020-09-16 13:05:00|17798.87|17798.87|17799.25|17799.25|17808.65|17808.65|17797.74|17797.74|0
1600261800000|2020-09-16 13:10:00|17799.17|17799.17|17782.79|17782.79|17800.07|17800.07|17779.36|17779.36|0
1600262100000|2020-09-16 13:15:00|17782.71|17782.71|17781.43|17781.43|17783.7|17783.7|17780.23|17780.23|0
1600262400000|2020-09-16 13:20:00|17781.51|17781.51|17778.97|17778.97|17782.34|17782.34|17778.42|17778.42|0
1600262700000|2020-09-16 13:25:00|17778.95|17778.95|17779.77|17779.77|17780.53|17780.53|17776.6|17776.6|0
1600263000000|2020-09-16 13:30:00|17779.75|17779.75|17800.02|17800.02|17800.2|17800.2|17776.74|17776.74|0
1600263300000|2020-09-16 13:35:00|17799.55|17799.55|17801.84|17801.84|17803.06|17803.06|17795.34|17795.34|0
1600263600000|2020-09-16 13:40:00|17801.73|17801.73|17793.61|17793.61|17802.28|17802.28|17793.61|17793.61|0
1600263900000|2020-09-16 13:45:00|17793.55|17793.55|17789.79|17789.79|17793.55|17793.55|17788.36|17788.36|0
1600264200000|2020-09-16 13:50:00|17789.68|17789.68|17789.7|17789.7|17796.09|17796.09|17789.48|17789.48|0
1600264500000|2020-09-16 13:55:00|17789.84|17789.84|17795.94|17795.94|17796.25|17796.25|17789.73|17789.73|0
1600264800000|2020-09-16 14:00:00|17796.09|17796.09|17781.68|17781.68|17799.1|17799.1|17780.67|17780.67|0
1600265100000|2020-09-16 14:05:00|17781.64|17781.64|17794.9|17794.9|17797.77|17797.77|17781.5|17781.5|0
1600265400000|2020-09-16 14:10:00|17794.93|17794.93|17795.31|17795.31|17797.27|17797.27|17792.65|17792.65|0
1600265700000|2020-09-16 14:15:00|17795.25|17795.25|17801.98|17801.98|17801.98|17801.98|17794.62|17794.62|0
1600266000000|2020-09-16 14:20:00|17802.32|17802.32|17813.38|17813.38|17813.4|17813.4|17801.99|17801.99|0
1600266300000|2020-09-16 14:25:00|17812.87|17812.87|17809.79|17809.79|17813.42|17813.42|17805.49|17805.49|0
1600266600000|2020-09-16 14:30:00|17809.71|17809.71|17808.24|17808.24|17811.41|17811.41|17807.21|17807.21|0
1600266900000|2020-09-16 14:35:00|17808.2|17808.2|17810.02|17810.02|17811.7|17811.7|17805.9|17805.9|0
1600267200000|2020-09-16 14:40:00|17810.06|17810.06|17805.82|17805.82|17812.63|17812.63|17805.7|17805.7|0
1600267500000|2020-09-16 14:45:00|17805.78|17805.78|17796.74|17796.74|17805.88|17805.88|17796.33|17796.33|0
1600267800000|2020-09-16 14:50:00|17796.64|17796.64|17785.28|17785.28|17797.54|17797.54|17785.28|17785.28|0
1600268100000|2020-09-16 14:55:00|17785.17|17785.17|17784.45|17784.45|17787.52|17787.52|17783.89|17783.89|0
1600268400000|2020-09-16 15:00:00|17784.38|17784.38|17795.23|17795.23|17795.23|17795.23|17781.35|17781.35|0
1600268700000|2020-09-16 15:05:00|17795.18|17795.18|17802.26|17802.26|17802.61|17802.61|17793.94|17793.94|0
1600269000000|2020-09-16 15:10:00|17802.32|17802.32|17807.58|17807.58|17807.86|17807.86|17801.53|17801.53|0
1600269300000|2020-09-16 15:15:00|17807.6|17807.6|17816.46|17816.46|17816.83|17816.83|17807.6|17807.6|0
1600269600000|2020-09-16 15:20:00|17816.53|17816.53|17828.04|17828.04|17829.65|17829.65|17816.36|17816.36|0
1600269900000|2020-09-16 15:25:00|17827.73|17827.73|17824.44|17824.44|17830.6|17830.6|17814.05|17814.05|0
1600326900000|2020-09-17 07:15:00|17672.13|17672.13|17676.71|17676.71|17680.35|17680.35|17668.31|17668.31|0
1600327200000|2020-09-17 07:20:00|17676.75|17676.75|17675.26|17675.26|17678.76|17678.76|17671.26|17671.26|0
1600327500000|2020-09-17 07:25:00|17675.05|17675.05|17675.42|17675.42|17678.26|17678.26|17674.15|17674.15|0
1600327800000|2020-09-17 07:30:00|17675.36|17675.36|17686.84|17686.84|17688.03|17688.03|17675.36|17675.36|0
1600328100000|2020-09-17 07:35:00|17687.4|17687.4|17685.85|17685.85|17690.05|17690.05|17684.25|17684.25|0
1600328400000|2020-09-17 07:40:00|17685.65|17685.65|17677.33|17677.33|17686.98|17686.98|17676.41|17676.41|0
1600328700000|2020-09-17 07:45:00|17677.45|17677.45|17675.82|17675.82|17678.57|17678.57|17671.9|17671.9|0
1600329000000|2020-09-17 07:50:00|17675.78|17675.78|17678.61|17678.61|17679.1|17679.1|17674.89|17674.89|0
1600329300000|2020-09-17 07:55:00|17678.55|17678.55|17675.37|17675.37|17681.62|17681.62|17671.51|17671.51|0
1600329600000|2020-09-17 08:00:00|17675.4|17675.4|17674.39|17674.39|17679.7|17679.7|17673.14|17673.14|0
1600329900000|2020-09-17 08:05:00|17674.45|17674.45|17690.25|17690.25|17690.62|17690.62|17672.88|17672.88|0
1600330200000|2020-09-17 08:10:00|17690.13|17690.13|17692.08|17692.08|17694.31|17694.31|17690.08|17690.08|0
1600330500000|2020-09-17 08:15:00|17692.03|17692.03|17697.51|17697.51|17698.43|17698.43|17690.9|17690.9|0
1600330800000|2020-09-17 08:20:00|17697.6|17697.6|17704.77|17704.77|17706|17706|17697.41|17697.41|0
1600331100000|2020-09-17 08:25:00|17704.86|17704.86|17709.83|17709.83|17711.39|17711.39|17704.86|17704.86|0
1600331400000|2020-09-17 08:30:00|17709.61|17709.61|17712.45|17712.45|17712.59|17712.59|17708.51|17708.51|0
1600331700000|2020-09-17 08:35:00|17712.3|17712.3|17711.31|17711.31|17713.51|17713.51|17709.71|17709.71|0
1600332000000|2020-09-17 08:40:00|17711.27|17711.27|17712.84|17712.84|17713.28|17713.28|17708.56|17708.56|0
1600332300000|2020-09-17 08:45:00|17712.79|17712.79|17698.09|17698.09|17713.2|17713.2|17698.03|17698.03|0
1600332600000|2020-09-17 08:50:00|17698.08|17698.08|17698.12|17698.12|17701.71|17701.71|17697.22|17697.22|0
1600332900000|2020-09-17 08:55:00|17698.17|17698.17|17698.65|17698.65|17698.66|17698.66|17694.99|17694.99|0
1600333200000|2020-09-17 09:00:00|17698.69|17698.69|17701.45|17701.45|17706.53|17706.53|17698.06|17698.06|0
1600333500000|2020-09-17 09:05:00|17701.34|17701.34|17692.14|17692.14|17704.95|17704.95|17692.14|17692.14|0
1600333800000|2020-09-17 09:10:00|17692.01|17692.01|17709.04|17709.04|17709.92|17709.92|17690.28|17690.28|0
1600334100000|2020-09-17 09:15:00|17708.97|17708.97|17698.21|17698.21|17710.6|17710.6|17697.72|17697.72|0
1600334400000|2020-09-17 09:20:00|17698.25|17698.25|17695.22|17695.22|17700.63|17700.63|17694.61|17694.61|0
1600334700000|2020-09-17 09:25:00|17695.14|17695.14|17694.38|17694.38|17698.28|17698.28|17694.17|17694.17|0
1600335000000|2020-09-17 09:30:00|17694.46|17694.46|17688.65|17688.65|17695.96|17695.96|17688.4|17688.4|0
1600335300000|2020-09-17 09:35:00|17688.69|17688.69|17688.4|17688.4|17688.7|17688.7|17684.84|17684.84|0
1600335600000|2020-09-17 09:40:00|17688.25|17688.25|17692.72|17692.72|17693.19|17693.19|17688.16|17688.16|0
1600335900000|2020-09-17 09:45:00|17692.77|17692.77|17688.78|17688.78|17693.38|17693.38|17688.56|17688.56|0
1600336200000|2020-09-17 09:50:00|17688.89|17688.89|17692.05|17692.05|17692.2|17692.2|17688.18|17688.18|0
1600336500000|2020-09-17 09:55:00|17692.15|17692.15|17693.52|17693.52|17694.46|17694.46|17691.97|17691.97|0
1600336800000|2020-09-17 10:00:00|17693.54|17693.54|17694.87|17694.87|17695.67|17695.67|17692.22|17692.22|0
1600337100000|2020-09-17 10:05:00|17694.72|17694.72|17689.39|17689.39|17694.72|17694.72|17687.8|17687.8|0
1600337400000|2020-09-17 10:10:00|17689.3|17689.3|17692.05|17692.05|17694.13|17694.13|17687.77|17687.77|0
1600337700000|2020-09-17 10:15:00|17692.18|17692.18|17696.09|17696.09|17696.29|17696.29|17692.18|17692.18|0
1600338000000|2020-09-17 10:20:00|17696.12|17696.12|17697.83|17697.83|17699.65|17699.65|17696.1|17696.1|0
1600338300000|2020-09-17 10:25:00|17697.9|17697.9|17698.94|17698.94|17702.16|17702.16|17697.9|17697.9|0
1600338600000|2020-09-17 10:30:00|17699.13|17699.13|17705.28|17705.28|17706.16|17706.16|17699.1|17699.1|0
1600338900000|2020-09-17 10:35:00|17705.19|17705.19|17707.11|17707.11|17708.16|17708.16|17704.31|17704.31|0
1600339200000|2020-09-17 10:40:00|17707.16|17707.16|17699.77|17699.77|17707.16|17707.16|17699.72|17699.72|0
1600339500000|2020-09-17 10:45:00|17699.71|17699.71|17692.38|17692.38|17699.84|17699.84|17690.1|17690.1|0
1600339800000|2020-09-17 10:50:00|17692.28|17692.28|17693.09|17693.09|17694.31|17694.31|17692.04|17692.04|0
1600340100000|2020-09-17 10:55:00|17693.05|17693.05|17678.28|17678.28|17694.3|17694.3|17677.8|17677.8|0
1600340400000|2020-09-17 11:00:00|17678.19|17678.19|17689.52|17689.52|17689.52|17689.52|17676.43|17676.43|0
1600340700000|2020-09-17 11:05:00|17689.38|17689.38|17695|17695|17695.06|17695.06|17689.38|17689.38|0
1600341000000|2020-09-17 11:10:00|17695.17|17695.17|17695.98|17695.98|17697.64|17697.64|17694.23|17694.23|0
1600341300000|2020-09-17 11:15:00|17696.34|17696.34|17700.46|17700.46|17703.26|17703.26|17696.34|17696.34|0
1600341600000|2020-09-17 11:20:00|17700.34|17700.34|17699.47|17699.47|17701.31|17701.31|17697.43|17697.43|0
1600341900000|2020-09-17 11:25:00|17699.54|17699.54|17700.62|17700.62|17703.5|17703.5|17699.05|17699.05|0
1600342200000|2020-09-17 11:30:00|17700.59|17700.59|17709.17|17709.17|17709.31|17709.31|17700.23|17700.23|0
1600342500000|2020-09-17 11:35:00|17708.87|17708.87|17709.31|17709.31|17713.56|17713.56|17708.36|17708.36|0
1600342800000|2020-09-17 11:40:00|17709.43|17709.43|17710.84|17710.84|17711.71|17711.71|17709.05|17709.05|0
1600343100000|2020-09-17 11:45:00|17710.82|17710.82|17704.99|17704.99|17710.97|17710.97|17704.46|17704.46|0
1600343400000|2020-09-17 11:50:00|17705.07|17705.07|17703.49|17703.49|17707.28|17707.28|17703.49|17703.49|0
1600343700000|2020-09-17 11:55:00|17703.55|17703.55|17702.52|17702.52|17705.62|17705.62|17702.52|17702.52|0
1600344000000|2020-09-17 12:00:00|17702.59|17702.59|17703.77|17703.77|17705.5|17705.5|17702.32|17702.32|0
1600344300000|2020-09-17 12:05:00|17703.92|17703.92|17703|17703|17708.21|17708.21|17703|17703|0
1600344600000|2020-09-17 12:10:00|17702.87|17702.87|17701.29|17701.29|17703.22|17703.22|17698.86|17698.86|0
1600344900000|2020-09-17 12:15:00|17701.23|17701.23|17706.44|17706.44|17708.85|17708.85|17700.66|17700.66|0
1600345200000|2020-09-17 12:20:00|17706.41|17706.41|17702.4|17702.4|17706.57|17706.57|17702.4|17702.4|0
1600345500000|2020-09-17 12:25:00|17702.32|17702.32|17706.33|17706.33|17706.54|17706.54|17700.74|17700.74|0
1600345800000|2020-09-17 12:30:00|17706.38|17706.38|17702.53|17702.53|17706.72|17706.72|17701.66|17701.66|0
1600346100000|2020-09-17 12:35:00|17702.49|17702.49|17702.38|17702.38|17703.61|17703.61|17701.01|17701.01|0
1600346400000|2020-09-17 12:40:00|17702.34|17702.34|17703.09|17703.09|17703.29|17703.29|17700.08|17700.08|0
1600346700000|2020-09-17 12:45:00|17703.01|17703.01|17703.61|17703.61|17704.27|17704.27|17699.76|17699.76|0
1600347000000|2020-09-17 12:50:00|17703.54|17703.54|17703|17703|17704.32|17704.32|17702.42|17702.42|0
1600347300000|2020-09-17 12:55:00|17702.99|17702.99|17699.22|17699.22|17702.99|17702.99|17696.88|17696.88|0
1600347600000|2020-09-17 13:00:00|17699.31|17699.31|17694.99|17694.99|17700.48|17700.48|17694.78|17694.78|0
1600347900000|2020-09-17 13:05:00|17694.7|17694.7|17690.43|17690.43|17694.7|17694.7|17687.17|17687.17|0
1600348200000|2020-09-17 13:10:00|17690.54|17690.54|17694.9|17694.9|17694.9|17694.9|17689.72|17689.72|0
1600348500000|2020-09-17 13:15:00|17694.84|17694.84|17697.96|17697.96|17698.23|17698.23|17693.45|17693.45|0
1600348800000|2020-09-17 13:20:00|17698.03|17698.03|17693.53|17693.53|17698.91|17698.91|17692.95|17692.95|0
1600349100000|2020-09-17 13:25:00|17693.67|17693.67|17687.1|17687.1|17693.87|17693.87|17686.52|17686.52|0
1600349400000|2020-09-17 13:30:00|17687.03|17687.03|17690.34|17690.34|17692.51|17692.51|17685.13|17685.13|0
1600349700000|2020-09-17 13:35:00|17690.25|17690.25|17691.07|17691.07|17695.83|17695.83|17688.53|17688.53|0
1600350000000|2020-09-17 13:40:00|17691.02|17691.02|17678.16|17678.16|17691.02|17691.02|17676.76|17676.76|0
1600350300000|2020-09-17 13:45:00|17678.22|17678.22|17681.07|17681.07|17687.6|17687.6|17677.77|17677.77|0
1600350600000|2020-09-17 13:50:00|17680.95|17680.95|17679.29|17679.29|17684.81|17684.81|17679.24|17679.24|0
1600350900000|2020-09-17 13:55:00|17679.21|17679.21|17679.72|17679.72|17679.77|17679.77|17675.67|17675.67|0
1600351200000|2020-09-17 14:00:00|17679.74|17679.74|17686.53|17686.53|17686.58|17686.58|17679.74|17679.74|0
1600351500000|2020-09-17 14:05:00|17686.58|17686.58|17702.02|17702.02|17702.36|17702.36|17686.49|17686.49|0
1600351800000|2020-09-17 14:10:00|17702.12|17702.12|17715.61|17715.61|17715.67|17715.67|17701.55|17701.55|0
1600352100000|2020-09-17 14:15:00|17715.64|17715.64|17705.95|17705.95|17715.64|17715.64|17705.94|17705.94|0
1600352400000|2020-09-17 14:20:00|17706.03|17706.03|17697.29|17697.29|17709.36|17709.36|17697.29|17697.29|0
1600352700000|2020-09-17 14:25:00|17697.22|17697.22|17698.48|17698.48|17698.92|17698.92|17693.17|17693.17|0
1600353000000|2020-09-17 14:30:00|17698.74|17698.74|17706.78|17706.78|17706.78|17706.78|17689.04|17689.04|0
1600353300000|2020-09-17 14:35:00|17706.95|17706.95|17719.04|17719.04|17721.88|17721.88|17706.95|17706.95|0
1600353600000|2020-09-17 14:40:00|17719.07|17719.07|17713.32|17713.32|17719.91|17719.91|17712.5|17712.5|0
1600353900000|2020-09-17 14:45:00|17713.25|17713.25|17716.67|17716.67|17718.58|17718.58|17712.97|17712.97|0
1600354200000|2020-09-17 14:50:00|17716.71|17716.71|17714.36|17714.36|17717.42|17717.42|17713.61|17713.61|0
1600354500000|2020-09-17 14:55:00|17714.41|17714.41|17713.16|17713.16|17715.45|17715.45|17711.38|17711.38|0
1600354800000|2020-09-17 15:00:00|17713.22|17713.22|17735.5|17735.5|17735.66|17735.66|17712.97|17712.97|0
1600355100000|2020-09-17 15:05:00|17735.55|17735.55|17744.45|17744.45|17744.94|17744.94|17735.5|17735.5|0
1600355400000|2020-09-17 15:10:00|17744.5|17744.5|17749.74|17749.74|17752.04|17752.04|17743.88|17743.88|0
1600355700000|2020-09-17 15:15:00|17749.69|17749.69|17754.35|17754.35|17754.93|17754.93|17747.88|17747.88|0
1600356000000|2020-09-17 15:20:00|17754.3|17754.3|17757.64|17757.64|17762.73|17762.73|17753.92|17753.92|0
1600356300000|2020-09-17 15:25:00|17757.58|17757.58|17765.26|17765.26|17766.08|17766.08|17750.65|17750.65|0
1600413300000|2020-09-18 07:15:00|17726.74|17726.74|17706.95|17706.95|17726.74|17726.74|17706.95|17706.95|0
1600413600000|2020-09-18 07:20:00|17706.75|17706.75|17689.95|17689.95|17707.1|17707.1|17688.72|17688.72|0
1600413900000|2020-09-18 07:25:00|17689.84|17689.84|17672.28|17672.28|17691.07|17691.07|17670.28|17670.28|0
1600414200000|2020-09-18 07:30:00|17672.42|17672.42|17647.34|17647.34|17674.05|17674.05|17647.34|17647.34|0
1600414500000|2020-09-18 07:35:00|17647.21|17647.21|17644.59|17644.59|17649.37|17649.37|17642.51|17642.51|0
1600414800000|2020-09-18 07:40:00|17644.83|17644.83|17643.12|17643.12|17646.14|17646.14|17639.47|17639.47|0
1600415100000|2020-09-18 07:45:00|17643.23|17643.23|17639.9|17639.9|17644.03|17644.03|17635.53|17635.53|0
1600415400000|2020-09-18 07:50:00|17639.88|17639.88|17638.45|17638.45|17640.15|17640.15|17635.13|17635.13|0
1600415700000|2020-09-18 07:55:00|17638.37|17638.37|17645.39|17645.39|17646.33|17646.33|17637.61|17637.61|0
1600416000000|2020-09-18 08:00:00|17645.5|17645.5|17641.49|17641.49|17647|17647|17641.28|17641.28|0
1600416300000|2020-09-18 08:05:00|17641.41|17641.41|17635.31|17635.31|17641.58|17641.58|17633.18|17633.18|0
1600416600000|2020-09-18 08:10:00|17635.36|17635.36|17638.43|17638.43|17638.88|17638.88|17634.13|17634.13|0
1600416900000|2020-09-18 08:15:00|17638.53|17638.53|17638.93|17638.93|17640.14|17640.14|17638.09|17638.09|0
1600417200000|2020-09-18 08:20:00|17638.42|17638.42|17636.79|17636.79|17638.49|17638.49|17632.17|17632.17|0
1600417500000|2020-09-18 08:25:00|17636.74|17636.74|17636.26|17636.26|17640.31|17640.31|17635.55|17635.55|0
1600417800000|2020-09-18 08:30:00|17636.32|17636.32|17621.83|17621.83|17636.57|17636.57|17621.41|17621.41|0
1600418100000|2020-09-18 08:35:00|17621.84|17621.84|17613.98|17613.98|17622.19|17622.19|17609.96|17609.96|0
1600418400000|2020-09-18 08:40:00|17614.02|17614.02|17613.62|17613.62|17615.32|17615.32|17611.85|17611.85|0
1600418700000|2020-09-18 08:45:00|17613.67|17613.67|17608.45|17608.45|17613.83|17613.83|17605.91|17605.91|0
1600419000000|2020-09-18 08:50:00|17608.43|17608.43|17604.03|17604.03|17608.94|17608.94|17603.75|17603.75|0
1600419300000|2020-09-18 08:55:00|17603.97|17603.97|17585.83|17585.83|17603.97|17603.97|17585.28|17585.28|0
1600419600000|2020-09-18 09:00:00|17585.74|17585.74|17598.51|17598.51|17598.98|17598.98|17585.1|17585.1|0
1600419900000|2020-09-18 09:05:00|17598.57|17598.57|17588.83|17588.83|17598.58|17598.58|17586.69|17586.69|0
1600420200000|2020-09-18 09:10:00|17588.53|17588.53|17588.37|17588.37|17588.83|17588.83|17588.13|17588.13|0
1600420500000|2020-09-18 09:15:00|17589.13|17589.13|17642.44|17642.44|17650.9|17650.9|17589.13|17589.13|0
1600420800000|2020-09-18 09:20:00|17642.51|17642.51|17623.05|17623.05|17642.51|17642.51|17621.53|17621.53|0
1600421100000|2020-09-18 09:25:00|17622.97|17622.97|17623.36|17623.36|17625.76|17625.76|17621.38|17621.38|0
1600421400000|2020-09-18 09:30:00|17623.29|17623.29|17614.38|17614.38|17623.29|17623.29|17613.08|17613.08|0
1600421700000|2020-09-18 09:35:00|17614.45|17614.45|17614.24|17614.24|17614.67|17614.67|17608.1|17608.1|0
1600422000000|2020-09-18 09:40:00|17614.46|17614.46|17619.43|17619.43|17620.89|17620.89|17614.26|17614.26|0
1600422300000|2020-09-18 09:45:00|17619.26|17619.26|17613.81|17613.81|17620.01|17620.01|17611.86|17611.86|0
1600422600000|2020-09-18 09:50:00|17614.31|17614.31|17610.26|17610.26|17614.31|17614.31|17597.74|17597.74|0
1600422900000|2020-09-18 09:55:00|17610.79|17610.79|17619.33|17619.33|17619.64|17619.64|17605.31|17605.31|0
1600423200000|2020-09-18 10:00:00|17619.81|17619.81|17604.28|17604.28|17621.17|17621.17|17604.28|17604.28|0
1600423500000|2020-09-18 10:05:00|17604.04|17604.04|17590.68|17590.68|17604.04|17604.04|17590.41|17590.41|0
1600423800000|2020-09-18 10:10:00|17590.72|17590.72|17592.08|17592.08|17593.17|17593.17|17590.52|17590.52|0
1600424100000|2020-09-18 10:15:00|17592.05|17592.05|17581.96|17581.96|17592.21|17592.21|17581.92|17581.92|0
1600424400000|2020-09-18 10:20:00|17581.86|17581.86|17579.56|17579.56|17582.49|17582.49|17579.24|17579.24|0
1600424700000|2020-09-18 10:25:00|17579.59|17579.59|17577.85|17577.85|17580.49|17580.49|17575.78|17575.78|0
1600425000000|2020-09-18 10:30:00|17577.79|17577.79|17583.16|17583.16|17583.66|17583.66|17576.55|17576.55|0
1600425300000|2020-09-18 10:35:00|17583.11|17583.11|17581.27|17581.27|17585.06|17585.06|17580.91|17580.91|0
1600425600000|2020-09-18 10:40:00|17581.38|17581.38|17582.35|17582.35|17584.11|17584.11|17580.59|17580.59|0
1600425900000|2020-09-18 10:45:00|17582.45|17582.45|17586.58|17586.58|17586.59|17586.59|17581.49|17581.49|0
1600426200000|2020-09-18 10:50:00|17586.92|17586.92|17588.7|17588.7|17590.71|17590.71|17586.76|17586.76|0
1600426500000|2020-09-18 10:55:00|17588.85|17588.85|17592.58|17592.58|17593.09|17593.09|17588.32|17588.32|0
1600426800000|2020-09-18 11:00:00|17592|17592|17593.33|17593.33|17593.64|17593.64|17585.81|17585.81|0
1600427100000|2020-09-18 11:05:00|17593.31|17593.31|17592.85|17592.85|17593.92|17593.92|17590.09|17590.09|0
1600427400000|2020-09-18 11:10:00|17592.93|17592.93|17589.19|17589.19|17593.09|17593.09|17588.3|17588.3|0
1600427700000|2020-09-18 11:15:00|17589.29|17589.29|17593.06|17593.06|17593.94|17593.94|17588.75|17588.75|0
1600428000000|2020-09-18 11:20:00|17593.02|17593.02|17593.02|17593.02|17593.78|17593.78|17590.19|17590.19|0
1600428300000|2020-09-18 11:25:00|17592.98|17592.98|17601.33|17601.33|17602.11|17602.11|17592.92|17592.92|0
1600428600000|2020-09-18 11:30:00|17601.15|17601.15|17605.36|17605.36|17605.36|17605.36|17600.09|17600.09|0
1600428900000|2020-09-18 11:35:00|17605.3|17605.3|17600.12|17600.12|17605.33|17605.33|17600.04|17600.04|0
1600429200000|2020-09-18 11:40:00|17600.26|17600.26|17591.3|17591.3|17600.62|17600.62|17591.14|17591.14|0
1600429500000|2020-09-18 11:45:00|17591.19|17591.19|17591.97|17591.97|17592.29|17592.29|17589.69|17589.69|0
1600429800000|2020-09-18 11:50:00|17592.03|17592.03|17588.7|17588.7|17594.1|17594.1|17588.7|17588.7|0
1600430100000|2020-09-18 11:55:00|17588.85|17588.85|17585.6|17585.6|17590.27|17590.27|17585.47|17585.47|0
1600430400000|2020-09-18 12:00:00|17585.64|17585.64|17581.52|17581.52|17587.4|17587.4|17581.49|17581.49|0
1600430700000|2020-09-18 12:05:00|17581.45|17581.45|17565.09|17565.09|17584.5|17584.5|17564.7|17564.7|0
1600431000000|2020-09-18 12:10:00|17565.04|17565.04|17556.56|17556.56|17565.09|17565.09|17556.12|17556.12|0
1600431300000|2020-09-18 12:15:00|17556.43|17556.43|17552.77|17552.77|17556.83|17556.83|17552.35|17552.35|0
1600431600000|2020-09-18 12:20:00|17552.88|17552.88|17549.06|17549.06|17553.11|17553.11|17545.49|17545.49|0
1600431900000|2020-09-18 12:25:00|17548.71|17548.71|17547.18|17547.18|17549.99|17549.99|17545.53|17545.53|0
1600432200000|2020-09-18 12:30:00|17547.21|17547.21|17552.86|17552.86|17554.28|17554.28|17546.96|17546.96|0
1600432500000|2020-09-18 12:35:00|17552.92|17552.92|17552.97|17552.97|17556.85|17556.85|17552.78|17552.78|0
1600432800000|2020-09-18 12:40:00|17553.01|17553.01|17551.81|17551.81|17553.55|17553.55|17550.92|17550.92|0
1600433100000|2020-09-18 12:45:00|17551.84|17551.84|17554.17|17554.17|17554.23|17554.23|17551.63|17551.63|0
1600433400000|2020-09-18 12:50:00|17554.06|17554.06|17552.15|17552.15|17555.87|17555.87|17551.83|17551.83|0
1600433700000|2020-09-18 12:55:00|17552.12|17552.12|17557.46|17557.46|17557.64|17557.64|17551.59|17551.59|0
1600434000000|2020-09-18 13:00:00|17557.49|17557.49|17559.28|17559.28|17564.73|17564.73|17556.55|17556.55|0
1600434300000|2020-09-18 13:05:00|17559.36|17559.36|17560.55|17560.55|17561.92|17561.92|17556.31|17556.31|0
1600434600000|2020-09-18 13:10:00|17560.57|17560.57|17555.08|17555.08|17560.57|17560.57|17555.07|17555.07|0
1600434900000|2020-09-18 13:15:00|17555.1|17555.1|17551.24|17551.24|17555.1|17555.1|17550.28|17550.28|0
1600435200000|2020-09-18 13:20:00|17551.3|17551.3|17548.23|17548.23|17551.52|17551.52|17548.23|17548.23|0
1600435500000|2020-09-18 13:25:00|17548.26|17548.26|17549.71|17549.71|17550.09|17550.09|17546.22|17546.22|0
1600435800000|2020-09-18 13:30:00|17549.78|17549.78|17549.52|17549.52|17551.82|17551.82|17546.77|17546.77|0
1600436100000|2020-09-18 13:35:00|17549.46|17549.46|17562.44|17562.44|17562.56|17562.56|17549.16|17549.16|0
1600436400000|2020-09-18 13:40:00|17562.37|17562.37|17562.8|17562.8|17566.09|17566.09|17560.63|17560.63|0
1600436700000|2020-09-18 13:45:00|17562.77|17562.77|17552.53|17552.53|17562.99|17562.99|17552.47|17552.47|0
1600437000000|2020-09-18 13:50:00|17552.57|17552.57|17541.78|17541.78|17553.16|17553.16|17541.78|17541.78|0
1600437300000|2020-09-18 13:55:00|17541.86|17541.86|17546.71|17546.71|17546.71|17546.71|17540.37|17540.37|0
1600437600000|2020-09-18 14:00:00|17546.72|17546.72|17562.12|17562.12|17562.23|17562.23|17546.72|17546.72|0
1600437900000|2020-09-18 14:05:00|17562.17|17562.17|17568.77|17568.77|17570.38|17570.38|17559.23|17559.23|0
1600438200000|2020-09-18 14:10:00|17568.83|17568.83|17570.79|17570.79|17570.83|17570.83|17564.82|17564.82|0
1600438500000|2020-09-18 14:15:00|17570.75|17570.75|17578.35|17578.35|17579.48|17579.48|17570.71|17570.71|0
1600438800000|2020-09-18 14:20:00|17578.58|17578.58|17568.29|17568.29|17580.82|17580.82|17565.65|17565.65|0
1600439100000|2020-09-18 14:25:00|17568.28|17568.28|17561.89|17561.89|17568.35|17568.35|17561.29|17561.29|0
1600439400000|2020-09-18 14:30:00|17560.3|17560.3|17549.12|17549.12|17561.26|17561.26|17549.12|17549.12|0
1600439700000|2020-09-18 14:35:00|17549.11|17549.11|17544.26|17544.26|17549.64|17549.64|17541.92|17541.92|0
1600440000000|2020-09-18 14:40:00|17544.19|17544.19|17546.54|17546.54|17547.28|17547.28|17541.07|17541.07|0
1600440300000|2020-09-18 14:45:00|17546.5|17546.5|17554.42|17554.42|17554.42|17554.42|17542.45|17542.45|0
1600440600000|2020-09-18 14:50:00|17554.53|17554.53|17560.93|17560.93|17561.61|17561.61|17554.41|17554.41|0
1600440900000|2020-09-18 14:55:00|17560.89|17560.89|17563.55|17563.55|17565.55|17565.55|17559.68|17559.68|0
1600441200000|2020-09-18 15:00:00|17563.47|17563.47|17562.98|17562.98|17564.73|17564.73|17558.15|17558.15|0
1600441500000|2020-09-18 15:05:00|17563.06|17563.06|17572.2|17572.2|17572.68|17572.68|17562.88|17562.88|0
1600441800000|2020-09-18 15:10:00|17572.28|17572.28|17580.78|17580.78|17580.87|17580.87|17571.71|17571.71|0
1600442100000|2020-09-18 15:15:00|17580.75|17580.75|17585.2|17585.2|17585.21|17585.21|17580.53|17580.53|0
1600442400000|2020-09-18 15:20:00|17585.27|17585.27|17581.67|17581.67|17587.77|17587.77|17581.21|17581.21|0
1600442700000|2020-09-18 15:25:00|17581.79|17581.79|17578.66|17578.66|17582.17|17582.17|17573.87|17573.87|0
1600672500000|2020-09-21 07:15:00|17277.46|17277.46|17254.25|17254.25|17277.46|17277.46|17254.14|17254.14|0
1600672800000|2020-09-21 07:20:00|17254.45|17254.45|17208.94|17208.94|17255.39|17255.39|17208.18|17208.18|0
1600673100000|2020-09-21 07:25:00|17209|17209|17191.7|17191.7|17209.03|17209.03|17187.25|17187.25|0
1600673400000|2020-09-21 07:30:00|17191.61|17191.61|17140.82|17140.82|17192.09|17192.09|17140.43|17140.43|0
1600673700000|2020-09-21 07:35:00|17140.85|17140.85|17112.52|17112.52|17140.85|17140.85|17112.19|17112.19|0
1600674000000|2020-09-21 07:40:00|17112.54|17112.54|17088.79|17088.79|17112.67|17112.67|17088.79|17088.79|0
1600674300000|2020-09-21 07:45:00|17088.72|17088.72|17087.55|17087.55|17091.96|17091.96|17085.47|17085.47|0
1600674600000|2020-09-21 07:50:00|17087.6|17087.6|17070.65|17070.65|17087.7|17087.7|17068.49|17068.49|0
1600674900000|2020-09-21 07:55:00|17070.71|17070.71|17077.4|17077.4|17080.98|17080.98|17070.23|17070.23|0
1600675200000|2020-09-21 08:00:00|17077.83|17077.83|17081.01|17081.01|17081.76|17081.76|17072.44|17072.44|0
1600675500000|2020-09-21 08:05:00|17081.26|17081.26|17070.59|17070.59|17083.67|17083.67|17069.67|17069.67|0
1600675800000|2020-09-21 08:10:00|17070.53|17070.53|17080.63|17080.63|17082.32|17082.32|17070.49|17070.49|0
1600676100000|2020-09-21 08:15:00|17080.5|17080.5|17048.49|17048.49|17080.67|17080.67|17047.59|17047.59|0
1600676400000|2020-09-21 08:20:00|17048.58|17048.58|17027.91|17027.91|17049.27|17049.27|17027.57|17027.57|0
1600676700000|2020-09-21 08:25:00|17027.43|17027.43|17019.08|17019.08|17030.06|17030.06|17016.52|17016.52|0
1600677000000|2020-09-21 08:30:00|17019.02|17019.02|17014.44|17014.44|17023.93|17023.93|17007.29|17007.29|0
1600677300000|2020-09-21 08:35:00|17014.59|17014.59|17020.42|17020.42|17021.06|17021.06|17014.03|17014.03|0
1600677600000|2020-09-21 08:40:00|17020.49|17020.49|17014.47|17014.47|17026.91|17026.91|17014.09|17014.09|0
1600677900000|2020-09-21 08:45:00|17014.63|17014.63|17019.39|17019.39|17027.72|17027.72|17014.12|17014.12|0
1600678200000|2020-09-21 08:50:00|17019.46|17019.46|16990.53|16990.53|17020.08|17020.08|16987.37|16987.37|0
1600678500000|2020-09-21 08:55:00|16990.61|16990.61|16989.47|16989.47|16993.65|16993.65|16988.14|16988.14|0
1600678800000|2020-09-21 09:00:00|16989.43|16989.43|16980.45|16980.45|16991.17|16991.17|16977.56|16977.56|0
1600679100000|2020-09-21 09:05:00|16980.58|16980.58|16983.82|16983.82|16986.46|16986.46|16980.02|16980.02|0
1600679400000|2020-09-21 09:10:00|16983.98|16983.98|17009.7|17009.7|17011.87|17011.87|16983.98|16983.98|0
1600679700000|2020-09-21 09:15:00|17009.76|17009.76|17004.43|17004.43|17010.98|17010.98|17001.55|17001.55|0
1600680000000|2020-09-21 09:20:00|17004.53|17004.53|16994.56|16994.56|17006.17|17006.17|16994.5|16994.5|0
1600680300000|2020-09-21 09:25:00|16994.88|16994.88|16981.61|16981.61|16996.57|16996.57|16980.54|16980.54|0
1600680600000|2020-09-21 09:30:00|16981.58|16981.58|16956.75|16956.75|16981.88|16981.88|16956.14|16956.14|0
1600680900000|2020-09-21 09:35:00|16956.74|16956.74|16940.39|16940.39|16956.85|16956.85|16939.89|16939.89|0
1600681200000|2020-09-21 09:40:00|16940.54|16940.54|16936.19|16936.19|16940.69|16940.69|16931.42|16931.42|0
1600681500000|2020-09-21 09:45:00|16936.3|16936.3|16932.94|16932.94|16938.59|16938.59|16931.33|16931.33|0
1600681800000|2020-09-21 09:50:00|16933.01|16933.01|16937.08|16937.08|16937.41|16937.41|16924.84|16924.84|0
1600682100000|2020-09-21 09:55:00|16937.43|16937.43|16922.15|16922.15|16938.96|16938.96|16921.63|16921.63|0
1600682400000|2020-09-21 10:00:00|16921.44|16921.44|16910.97|16910.97|16921.44|16921.44|16910.97|16910.97|0
1600682700000|2020-09-21 10:05:00|16910.93|16910.93|16898.78|16898.78|16911.01|16911.01|16898.78|16898.78|0
1600683000000|2020-09-21 10:10:00|16898.77|16898.77|16881.22|16881.22|16898.77|16898.77|16881.22|16881.22|0
1600683300000|2020-09-21 10:15:00|16881.17|16881.17|16873.68|16873.68|16881.17|16881.17|16872.85|16872.85|0
1600683600000|2020-09-21 10:20:00|16873.56|16873.56|16877.84|16877.84|16877.84|16877.84|16865.95|16865.95|0
1600683900000|2020-09-21 10:25:00|16877.78|16877.78|16876.2|16876.2|16883.12|16883.12|16876.19|16876.19|0
1600684200000|2020-09-21 10:30:00|16876.26|16876.26|16884.01|16884.01|16884.01|16884.01|16874.96|16874.96|0
1600684500000|2020-09-21 10:35:00|16884.37|16884.37|16886.5|16886.5|16889.8|16889.8|16884.19|16884.19|0
1600684800000|2020-09-21 10:40:00|16886.45|16886.45|16864.69|16864.69|16886.45|16886.45|16864.45|16864.45|0
1600685100000|2020-09-21 10:45:00|16864.67|16864.67|16852.53|16852.53|16864.82|16864.82|16851.42|16851.42|0
1600685400000|2020-09-21 10:50:00|16852.48|16852.48|16857.72|16857.72|16857.87|16857.87|16847.96|16847.96|0
1600685700000|2020-09-21 10:55:00|16857.66|16857.66|16860.35|16860.35|16863.7|16863.7|16857.37|16857.37|0
1600686000000|2020-09-21 11:00:00|16860.64|16860.64|16864.6|16864.6|16866.29|16866.29|16860.64|16860.64|0
1600686300000|2020-09-21 11:05:00|16864.77|16864.77|16875.1|16875.1|16875.21|16875.21|16864.77|16864.77|0
1600686600000|2020-09-21 11:10:00|16875.27|16875.27|16886.21|16886.21|16886.25|16886.25|16875.27|16875.27|0
1600686900000|2020-09-21 11:15:00|16886.26|16886.26|16878.16|16878.16|16887|16887|16878.16|16878.16|0
1600687200000|2020-09-21 11:20:00|16877.91|16877.91|16875.92|16875.92|16879.82|16879.82|16875.41|16875.41|0
1600687500000|2020-09-21 11:25:00|16876.09|16876.09|16862.2|16862.2|16876.84|16876.84|16862.19|16862.19|0
1600687800000|2020-09-21 11:30:00|16862.16|16862.16|16854.64|16854.64|16863.44|16863.44|16854.64|16854.64|0
1600688100000|2020-09-21 11:35:00|16854.68|16854.68|16856.62|16856.62|16857.09|16857.09|16852.35|16852.35|0
1600688400000|2020-09-21 11:40:00|16856.56|16856.56|16857.47|16857.47|16858.3|16858.3|16853.07|16853.07|0
1600688700000|2020-09-21 11:45:00|16857.51|16857.51|16863.73|16863.73|16864.06|16864.06|16857.51|16857.51|0
1600689000000|2020-09-21 11:50:00|16863.79|16863.79|16877.43|16877.43|16877.49|16877.49|16863.79|16863.79|0
1600689300000|2020-09-21 11:55:00|16877.61|16877.61|16888.11|16888.11|16888.11|16888.11|16877.55|16877.55|0
1600689600000|2020-09-21 12:00:00|16888.1|16888.1|16889.78|16889.78|16892.11|16892.11|16888.05|16888.05|0
1600689900000|2020-09-21 12:05:00|16889.74|16889.74|16878.5|16878.5|16890.46|16890.46|16878.47|16878.47|0
1600690200000|2020-09-21 12:10:00|16878.6|16878.6|16889.63|16889.63|16889.8|16889.8|16877.9|16877.9|0
1600690500000|2020-09-21 12:15:00|16889.55|16889.55|16906.62|16906.62|16906.69|16906.69|16889.48|16889.48|0
1600690800000|2020-09-21 12:20:00|16906.58|16906.58|16903.27|16903.27|16906.76|16906.76|16903.18|16903.18|0
1600691100000|2020-09-21 12:25:00|16903.18|16903.18|16893.94|16893.94|16907.6|16907.6|16893.94|16893.94|0
1600691400000|2020-09-21 12:30:00|16893.9|16893.9|16895.06|16895.06|16899.36|16899.36|16890.62|16890.62|0
1600691700000|2020-09-21 12:35:00|16895.24|16895.24|16908.18|16908.18|16908.27|16908.27|16894.95|16894.95|0
1600692000000|2020-09-21 12:40:00|16908.28|16908.28|16911.48|16911.48|16918.14|16918.14|16907.46|16907.46|0
1600692300000|2020-09-21 12:45:00|16911.55|16911.55|16914.28|16914.28|16917|16917|16911.55|16911.55|0
1600692600000|2020-09-21 12:50:00|16914.49|16914.49|16913.68|16913.68|16915.03|16915.03|16911.48|16911.48|0
1600692900000|2020-09-21 12:55:00|16913.74|16913.74|16919.84|16919.84|16922.24|16922.24|16913.68|16913.68|0
1600693200000|2020-09-21 13:00:00|16919.92|16919.92|16922.03|16922.03|16922.08|16922.08|16913.99|16913.99|0
1600693500000|2020-09-21 13:05:00|16921.94|16921.94|16909.63|16909.63|16924.19|16924.19|16909.59|16909.59|0
1600693800000|2020-09-21 13:10:00|16909.73|16909.73|16919.5|16919.5|16919.7|16919.7|16909.1|16909.1|0
1600694100000|2020-09-21 13:15:00|16919.82|16919.82|16926.47|16926.47|16926.87|16926.87|16919.45|16919.45|0
1600694400000|2020-09-21 13:20:00|16926.42|16926.42|16923.8|16923.8|16927.44|16927.44|16923.69|16923.69|0
1600694700000|2020-09-21 13:25:00|16923.96|16923.96|16934.38|16934.38|16936.17|16936.17|16923.8|16923.8|0
1600695000000|2020-09-21 13:30:00|16934.37|16934.37|16937.08|16937.08|16944.55|16944.55|16931.4|16931.4|0
1600695300000|2020-09-21 13:35:00|16937.3|16937.3|16925.29|16925.29|16937.3|16937.3|16923.16|16923.16|0
1600695600000|2020-09-21 13:40:00|16925.36|16925.36|16916.55|16916.55|16925.36|16925.36|16909.07|16909.07|0
1600695900000|2020-09-21 13:45:00|16916.6|16916.6|16932.63|16932.63|16932.73|16932.73|16912.54|16912.54|0
1600696200000|2020-09-21 13:50:00|16932.66|16932.66|16946|16946|16946|16946|16930.12|16930.12|0
1600696500000|2020-09-21 13:55:00|16946.05|16946.05|16939.41|16939.41|16946.18|16946.18|16936.38|16936.38|0
1600696800000|2020-09-21 14:00:00|16939.15|16939.15|16915|16915|16940.39|16940.39|16914.64|16914.64|0
1600697100000|2020-09-21 14:05:00|16914.9|16914.9|16906|16906|16915.23|16915.23|16899.56|16899.56|0
1600697400000|2020-09-21 14:10:00|16906.06|16906.06|16912.94|16912.94|16914.26|16914.26|16906.06|16906.06|0
1600697700000|2020-09-21 14:15:00|16912.64|16912.64|16897.79|16897.79|16912.64|16912.64|16895.54|16895.54|0
1600698000000|2020-09-21 14:20:00|16897.83|16897.83|16894.31|16894.31|16897.83|16897.83|16884.47|16884.47|0
1600698300000|2020-09-21 14:25:00|16894.28|16894.28|16887.81|16887.81|16894.84|16894.84|16886.58|16886.58|0
1600698600000|2020-09-21 14:30:00|16887.73|16887.73|16872.43|16872.43|16888.47|16888.47|16872.09|16872.09|0
1600698900000|2020-09-21 14:35:00|16872.36|16872.36|16853.17|16853.17|16872.43|16872.43|16852.94|16852.94|0
1600699200000|2020-09-21 14:40:00|16853.25|16853.25|16847.15|16847.15|16856.86|16856.86|16846.64|16846.64|0
1600699500000|2020-09-21 14:45:00|16847.08|16847.08|16850.51|16850.51|16850.51|16850.51|16838.08|16838.08|0
1600699800000|2020-09-21 14:50:00|16850.6|16850.6|16856.23|16856.23|16856.23|16856.23|16847.7|16847.7|0
1600700100000|2020-09-21 14:55:00|16856.15|16856.15|16857.5|16857.5|16858.09|16858.09|16854.97|16854.97|0
1600700400000|2020-09-21 15:00:00|16857.6|16857.6|16864.86|16864.86|16864.91|16864.91|16852.96|16852.96|0
1600700700000|2020-09-21 15:05:00|16864.91|16864.91|16872.02|16872.02|16872.18|16872.18|16862.48|16862.48|0
1600701000000|2020-09-21 15:10:00|16871.89|16871.89|16872.78|16872.78|16877.91|16877.91|16871.79|16871.79|0
1600701300000|2020-09-21 15:15:00|16872.7|16872.7|16875.34|16875.34|16875.53|16875.53|16867.03|16867.03|0
1600701600000|2020-09-21 15:20:00|16875.39|16875.39|16881.21|16881.21|16882.47|16882.47|16874.7|16874.7|0
1600701900000|2020-09-21 15:25:00|16881.16|16881.16|16884.76|16884.76|16886.58|16886.58|16874.84|16874.84|0
1600758900000|2020-09-22 07:15:00|16806.7|16806.7|16804.38|16804.38|16814.96|16814.96|16803.3|16803.3|0
1600759200000|2020-09-22 07:20:00|16804.43|16804.43|16831.21|16831.21|16834.52|16834.52|16804.01|16804.01|0
1600759500000|2020-09-22 07:25:00|16830.88|16830.88|16815.73|16815.73|16831.62|16831.62|16815.57|16815.57|0
1600759800000|2020-09-22 07:30:00|16815.8|16815.8|16793.39|16793.39|16823.07|16823.07|16792.85|16792.85|0
1600760100000|2020-09-22 07:35:00|16793.03|16793.03|16789.45|16789.45|16793.03|16793.03|16772.84|16772.84|0
1600760400000|2020-09-22 07:40:00|16789.34|16789.34|16783.44|16783.44|16792.11|16792.11|16782.57|16782.57|0
1600760700000|2020-09-22 07:45:00|16783.69|16783.69|16809.43|16809.43|16809.94|16809.94|16783.69|16783.69|0
1600761000000|2020-09-22 07:50:00|16809.39|16809.39|16798.29|16798.29|16813.71|16813.71|16798.22|16798.22|0
1600761300000|2020-09-22 07:55:00|16798.02|16798.02|16783.48|16783.48|16798.02|16798.02|16782.39|16782.39|0
1600761600000|2020-09-22 08:00:00|16783.26|16783.26|16780.6|16780.6|16792.94|16792.94|16779.55|16779.55|0
1600761900000|2020-09-22 08:05:00|16780.54|16780.54|16779.8|16779.8|16781.85|16781.85|16775.39|16775.39|0
1600762200000|2020-09-22 08:10:00|16779.67|16779.67|16775.65|16775.65|16780.79|16780.79|16775.24|16775.24|0
1600762500000|2020-09-22 08:15:00|16775.6|16775.6|16771.64|16771.64|16780.36|16780.36|16771.56|16771.56|0
1600762800000|2020-09-22 08:20:00|16771.7|16771.7|16752.34|16752.34|16771.79|16771.79|16752.09|16752.09|0
1600763100000|2020-09-22 08:25:00|16752.38|16752.38|16751.39|16751.39|16752.74|16752.74|16745.61|16745.61|0
1600763400000|2020-09-22 08:30:00|16751.2|16751.2|16760.87|16760.87|16761.57|16761.57|16750.44|16750.44|0
1600763700000|2020-09-22 08:35:00|16760.82|16760.82|16746.88|16746.88|16760.97|16760.97|16746.71|16746.71|0
1600764000000|2020-09-22 08:40:00|16746.8|16746.8|16743.01|16743.01|16747.08|16747.08|16738.88|16738.88|0
1600764300000|2020-09-22 08:45:00|16743.19|16743.19|16740.08|16740.08|16744.74|16744.74|16739.44|16739.44|0
1600764600000|2020-09-22 08:50:00|16740.01|16740.01|16746.37|16746.37|16746.82|16746.82|16738.14|16738.14|0
1600764900000|2020-09-22 08:55:00|16746.43|16746.43|16756.42|16756.42|16756.55|16756.55|16746.09|16746.09|0
1600765200000|2020-09-22 09:00:00|16756.44|16756.44|16755.29|16755.29|16756.47|16756.47|16752.16|16752.16|0
1600765500000|2020-09-22 09:05:00|16755.4|16755.4|16769.22|16769.22|16769.22|16769.22|16755.4|16755.4|0
1600765800000|2020-09-22 09:10:00|16769.28|16769.28|16788.01|16788.01|16788.29|16788.29|16769.28|16769.28|0
1600766100000|2020-09-22 09:15:00|16788.03|16788.03|16796.65|16796.65|16798.07|16798.07|16788.03|16788.03|0
1600766400000|2020-09-22 09:20:00|16796.62|16796.62|16808.16|16808.16|16808.59|16808.59|16796.21|16796.21|0
1600766700000|2020-09-22 09:25:00|16808.09|16808.09|16809.11|16809.11|16814.39|16814.39|16808.09|16808.09|0
1600767000000|2020-09-22 09:30:00|16808.96|16808.96|16800.23|16800.23|16808.98|16808.98|16799.92|16799.92|0
1600767300000|2020-09-22 09:35:00|16800.13|16800.13|16801.73|16801.73|16802.24|16802.24|16799.82|16799.82|0
1600767600000|2020-09-22 09:40:00|16801.83|16801.83|16808.94|16808.94|16809.24|16809.24|16801.72|16801.72|0
1600767900000|2020-09-22 09:45:00|16809|16809|16809.69|16809.69|16811.56|16811.56|16808.02|16808.02|0
1600768200000|2020-09-22 09:50:00|16809.72|16809.72|16817.3|16817.3|16818.13|16818.13|16809.72|16809.72|0
1600768500000|2020-09-22 09:55:00|16817.33|16817.33|16823.25|16823.25|16823.74|16823.74|16815.34|16815.34|0
1600768800000|2020-09-22 10:00:00|16823.17|16823.17|16826.48|16826.48|16826.94|16826.94|16820.88|16820.88|0
1600769100000|2020-09-22 10:05:00|16826.45|16826.45|16829.46|16829.46|16830.13|16830.13|16826.45|16826.45|0
1600769400000|2020-09-22 10:10:00|16829.54|16829.54|16826.87|16826.87|16829.86|16829.86|16826.02|16826.02|0
1600769700000|2020-09-22 10:15:00|16826.78|16826.78|16829.56|16829.56|16830.99|16830.99|16825.57|16825.57|0
1600770000000|2020-09-22 10:20:00|16829.59|16829.59|16844.09|16844.09|16844.44|16844.44|16829.48|16829.48|0
1600770300000|2020-09-22 10:25:00|16844.17|16844.17|16842.08|16842.08|16845.67|16845.67|16841.75|16841.75|0
1600770600000|2020-09-22 10:30:00|16841.94|16841.94|16844.75|16844.75|16844.78|16844.78|16840.42|16840.42|0
1600770900000|2020-09-22 10:35:00|16844.72|16844.72|16849.5|16849.5|16855.87|16855.87|16844.47|16844.47|0
1600771200000|2020-09-22 10:40:00|16849.59|16849.59|16852.69|16852.69|16853.7|16853.7|16849.59|16849.59|0
1600771500000|2020-09-22 10:45:00|16851.29|16851.29|16853.14|16853.14|16853.14|16853.14|16849.37|16849.37|0
1600771800000|2020-09-22 10:50:00|16853.23|16853.23|16858.59|16858.59|16859.46|16859.46|16853.23|16853.23|0
1600772100000|2020-09-22 10:55:00|16858.64|16858.64|16863.02|16863.02|16867.22|16867.22|16858.64|16858.64|0
1600772400000|2020-09-22 11:00:00|16863.04|16863.04|16859.64|16859.64|16863.69|16863.69|16859.48|16859.48|0
1600772700000|2020-09-22 11:05:00|16859.62|16859.62|16857.4|16857.4|16860.02|16860.02|16856.63|16856.63|0
1600773000000|2020-09-22 11:10:00|16857.46|16857.46|16854.94|16854.94|16857.5|16857.5|16853.81|16853.81|0
1600773300000|2020-09-22 11:15:00|16854.87|16854.87|16863.95|16863.95|16863.97|16863.97|16854.19|16854.19|0
1600773600000|2020-09-22 11:20:00|16863.98|16863.98|16872.4|16872.4|16872.47|16872.47|16863.54|16863.54|0
1600773900000|2020-09-22 11:25:00|16872.33|16872.33|16872.78|16872.78|16876.23|16876.23|16872.05|16872.05|0
1600774200000|2020-09-22 11:30:00|16872.67|16872.67|16876.61|16876.61|16876.93|16876.93|16870.55|16870.55|0
1600774500000|2020-09-22 11:35:00|16876.7|16876.7|16880.16|16880.16|16882.64|16882.64|16876.7|16876.7|0
1600774800000|2020-09-22 11:40:00|16880.24|16880.24|16870.75|16870.75|16880.24|16880.24|16870.47|16870.47|0
1600775100000|2020-09-22 11:45:00|16870.7|16870.7|16863.17|16863.17|16871.22|16871.22|16863.17|16863.17|0
1600775400000|2020-09-22 11:50:00|16863.25|16863.25|16846.03|16846.03|16863.25|16863.25|16845.42|16845.42|0
1600775700000|2020-09-22 11:55:00|16846.17|16846.17|16832.39|16832.39|16846.61|16846.61|16832.39|16832.39|0
1600776000000|2020-09-22 12:00:00|16832.34|16832.34|16834.74|16834.74|16835.5|16835.5|16827.1|16827.1|0
1600776300000|2020-09-22 12:05:00|16834.84|16834.84|16830.26|16830.26|16835.4|16835.4|16829.11|16829.11|0
1600776600000|2020-09-22 12:10:00|16830.22|16830.22|16825.64|16825.64|16830.22|16830.22|16825.44|16825.44|0
1600776900000|2020-09-22 12:15:00|16825.7|16825.7|16820.75|16820.75|16829.77|16829.77|16820.57|16820.57|0
1600777200000|2020-09-22 12:20:00|16820.61|16820.61|16801.11|16801.11|16820.68|16820.68|16801.11|16801.11|0
1600777500000|2020-09-22 12:25:00|16800.85|16800.85|16802.81|16802.81|16803.2|16803.2|16799.79|16799.79|0
1600777800000|2020-09-22 12:30:00|16802.75|16802.75|16805.11|16805.11|16810.56|16810.56|16801.84|16801.84|0
1600778100000|2020-09-22 12:35:00|16805.05|16805.05|16809.09|16809.09|16809.16|16809.16|16804.45|16804.45|0
1600778400000|2020-09-22 12:40:00|16809.15|16809.15|16820.04|16820.04|16820.1|16820.1|16809.15|16809.15|0
1600778700000|2020-09-22 12:45:00|16820.12|16820.12|16821.13|16821.13|16821.95|16821.95|16818.95|16818.95|0
1600779000000|2020-09-22 12:50:00|16821.16|16821.16|16830.42|16830.42|16830.42|16830.42|16820.9|16820.9|0
1600779300000|2020-09-22 12:55:00|16830.41|16830.41|16837.39|16837.39|16838.08|16838.08|16829.96|16829.96|0
1600779600000|2020-09-22 13:00:00|16837.36|16837.36|16858.8|16858.8|16858.93|16858.93|16837.27|16837.27|0
1600779900000|2020-09-22 13:05:00|16858.69|16858.69|16865.82|16865.82|16867.3|16867.3|16858.48|16858.48|0
1600780200000|2020-09-22 13:10:00|16865.84|16865.84|16871.67|16871.67|16873.79|16873.79|16865.8|16865.8|0
1600780500000|2020-09-22 13:15:00|16869.97|16869.97|16873|16873|16873.04|16873.04|16868.61|16868.61|0
1600780800000|2020-09-22 13:20:00|16873.06|16873.06|16874.1|16874.1|16875.2|16875.2|16871.1|16871.1|0
1600781100000|2020-09-22 13:25:00|16873.93|16873.93|16874.31|16874.31|16880.94|16880.94|16873.93|16873.93|0
1600781400000|2020-09-22 13:30:00|16874.07|16874.07|16881.04|16881.04|16881.4|16881.4|16865.11|16865.11|0
1600781700000|2020-09-22 13:35:00|16881.12|16881.12|16888.52|16888.52|16889.01|16889.01|16879.36|16879.36|0
1600782000000|2020-09-22 13:40:00|16888.69|16888.69|16897.39|16897.39|16897.46|16897.46|16888.69|16888.69|0
1600782300000|2020-09-22 13:45:00|16897.45|16897.45|16894.78|16894.78|16904.28|16904.28|16894.78|16894.78|0
1600782600000|2020-09-22 13:50:00|16894.75|16894.75|16888.18|16888.18|16895.06|16895.06|16884.85|16884.85|0
1600782900000|2020-09-22 13:55:00|16888.47|16888.47|16896.68|16896.68|16898.65|16898.65|16886.77|16886.77|0
1600783200000|2020-09-22 14:00:00|16896.6|16896.6|16905.35|16905.35|16906.53|16906.53|16896.5|16896.5|0
1600783500000|2020-09-22 14:05:00|16905.18|16905.18|16913.45|16913.45|16914.67|16914.67|16904.89|16904.89|0
1600783800000|2020-09-22 14:10:00|16913.11|16913.11|16914.1|16914.1|16914.52|16914.52|16907.26|16907.26|0
1600784100000|2020-09-22 14:15:00|16913.13|16913.13|16928.08|16928.08|16928.13|16928.13|16912.73|16912.73|0
1600784400000|2020-09-22 14:20:00|16927.75|16927.75|16920.79|16920.79|16930.89|16930.89|16920.79|16920.79|0
1600784700000|2020-09-22 14:25:00|16920.72|16920.72|16925.57|16925.57|16925.59|16925.59|16914.67|16914.67|0
1600785000000|2020-09-22 14:30:00|16925.63|16925.63|16941.22|16941.22|16941.39|16941.39|16925.63|16925.63|0
1600785300000|2020-09-22 14:35:00|16941.27|16941.27|16939.83|16939.83|16947.24|16947.24|16939.76|16939.76|0
1600785600000|2020-09-22 14:40:00|16939.85|16939.85|16917.5|16917.5|16940.17|16940.17|16917.48|16917.48|0
1600785900000|2020-09-22 14:45:00|16917.44|16917.44|16901.85|16901.85|16919.5|16919.5|16901.44|16901.44|0
1600786200000|2020-09-22 14:50:00|16901.84|16901.84|16891.79|16891.79|16903.33|16903.33|16891.79|16891.79|0
1600786500000|2020-09-22 14:55:00|16891.99|16891.99|16871.78|16871.78|16891.99|16891.99|16871.78|16871.78|0
1600786800000|2020-09-22 15:00:00|16871.5|16871.5|16856.42|16856.42|16872.33|16872.33|16856.42|16856.42|0
1600787100000|2020-09-22 15:05:00|16856.79|16856.79|16868.47|16868.47|16868.73|16868.73|16854.6|16854.6|0
1600787400000|2020-09-22 15:10:00|16868.27|16868.27|16880.86|16880.86|16882.16|16882.16|16868.27|16868.27|0
1600787700000|2020-09-22 15:15:00|16880.97|16880.97|16905.69|16905.69|16906.75|16906.75|16880.73|16880.73|0
1600788000000|2020-09-22 15:20:00|16905.91|16905.91|16909.15|16909.15|16913.79|16913.79|16905.9|16905.9|0
1600788300000|2020-09-22 15:25:00|16909.26|16909.26|16925.37|16925.37|16925.59|16925.59|16894.95|16894.95|0
1600845300000|2020-09-23 07:15:00|16967.78|16967.78|16974.01|16974.01|16974.65|16974.65|16962.97|16962.97|0
1600845600000|2020-09-23 07:20:00|16974.16|16974.16|16995.31|16995.31|16996.41|16996.41|16973.84|16973.84|0
1600845900000|2020-09-23 07:25:00|16995.44|16995.44|16980.2|16980.2|16999.72|16999.72|16980.06|16980.06|0
1600846200000|2020-09-23 07:30:00|16980.31|16980.31|16999.82|16999.82|16999.82|16999.82|16979.27|16979.27|0
1600846500000|2020-09-23 07:35:00|16999.86|16999.86|17021.18|17021.18|17021.19|17021.19|16999.86|16999.86|0
1600846800000|2020-09-23 07:40:00|17021.52|17021.52|17046.36|17046.36|17046.56|17046.56|17021.51|17021.51|0
1600847100000|2020-09-23 07:45:00|17046.47|17046.47|17077.65|17077.65|17077.65|17077.65|17045.74|17045.74|0
1600847400000|2020-09-23 07:50:00|17078.02|17078.02|17068.54|17068.54|17079.27|17079.27|17066.89|17066.89|0
1600847700000|2020-09-23 07:55:00|17068.85|17068.85|17072.14|17072.14|17073.34|17073.34|17063.39|17063.39|0
1600848000000|2020-09-23 08:00:00|17072.06|17072.06|17103.13|17103.13|17104.69|17104.69|17071.36|17071.36|0
1600848300000|2020-09-23 08:05:00|17103.44|17103.44|17080.9|17080.9|17104.28|17104.28|17080.9|17080.9|0
1600848600000|2020-09-23 08:10:00|17080.86|17080.86|17068.87|17068.87|17080.86|17080.86|17067.46|17067.46|0
1600848900000|2020-09-23 08:15:00|17068.81|17068.81|17075.01|17075.01|17075.63|17075.63|17066.07|17066.07|0
1600849200000|2020-09-23 08:20:00|17075.06|17075.06|17066.41|17066.41|17075.41|17075.41|17066.23|17066.23|0
1600849500000|2020-09-23 08:25:00|17066.61|17066.61|17080|17080|17080.06|17080.06|17065.98|17065.98|0
1600849800000|2020-09-23 08:30:00|17079.96|17079.96|17094.27|17094.27|17094.63|17094.63|17079.96|17079.96|0
1600850100000|2020-09-23 08:35:00|17094.22|17094.22|17100.4|17100.4|17100.4|17100.4|17094.11|17094.11|0
1600850400000|2020-09-23 08:40:00|17100.52|17100.52|17106.46|17106.46|17106.46|17106.46|17099.3|17099.3|0
1600850700000|2020-09-23 08:45:00|17106.49|17106.49|17108.89|17108.89|17109.81|17109.81|17104.38|17104.38|0
1600851000000|2020-09-23 08:50:00|17108.95|17108.95|17110.68|17110.68|17111.2|17111.2|17108.16|17108.16|0
1600851300000|2020-09-23 08:55:00|17110.73|17110.73|17117.68|17117.68|17118.69|17118.69|17110.73|17110.73|0
1600851600000|2020-09-23 09:00:00|17117.54|17117.54|17113.47|17113.47|17121.74|17121.74|17113.46|17113.46|0
1600851900000|2020-09-23 09:05:00|17113.19|17113.19|17098.2|17098.2|17113.19|17113.19|17097.03|17097.03|0
1600852200000|2020-09-23 09:10:00|17098.1|17098.1|17099.58|17099.58|17100.78|17100.78|17098.1|17098.1|0
1600852500000|2020-09-23 09:15:00|17099.31|17099.31|17100.08|17100.08|17103.47|17103.47|17099.07|17099.07|0
1600852800000|2020-09-23 09:20:00|17100.22|17100.22|17109.55|17109.55|17112.47|17112.47|17100.22|17100.22|0
1600853100000|2020-09-23 09:25:00|17109.62|17109.62|17112.47|17112.47|17114.23|17114.23|17109.62|17109.62|0
1600853400000|2020-09-23 09:30:00|17112.42|17112.42|17120.58|17120.58|17122.49|17122.49|17112.03|17112.03|0
1600853700000|2020-09-23 09:35:00|17120.71|17120.71|17113.19|17113.19|17123.25|17123.25|17113.19|17113.19|0
1600854000000|2020-09-23 09:40:00|17112.97|17112.97|17113.88|17113.88|17114.78|17114.78|17111.86|17111.86|0
1600854300000|2020-09-23 09:45:00|17114.01|17114.01|17102.51|17102.51|17115.73|17115.73|17102.51|17102.51|0
1600854600000|2020-09-23 09:50:00|17102.37|17102.37|17120.29|17120.29|17120.7|17120.7|17101.38|17101.38|0
1600854900000|2020-09-23 09:55:00|17120.34|17120.34|17119.77|17119.77|17122.08|17122.08|17117.61|17117.61|0
1600855200000|2020-09-23 10:00:00|17119.47|17119.47|17113.08|17113.08|17121.12|17121.12|17107.67|17107.67|0
1600855500000|2020-09-23 10:05:00|17113|17113|17105.04|17105.04|17117.63|17117.63|17104.93|17104.93|0
1600855800000|2020-09-23 10:10:00|17105.33|17105.33|17111.54|17111.54|17111.66|17111.66|17104.67|17104.67|0
1600856100000|2020-09-23 10:15:00|17111.38|17111.38|17095.4|17095.4|17112.45|17112.45|17095.4|17095.4|0
1600856400000|2020-09-23 10:20:00|17095.35|17095.35|17105.57|17105.57|17106.1|17106.1|17095.19|17095.19|0
1600856700000|2020-09-23 10:25:00|17105.5|17105.5|17110.11|17110.11|17110.11|17110.11|17104.64|17104.64|0
1600857000000|2020-09-23 10:30:00|17110.06|17110.06|17114.89|17114.89|17115.85|17115.85|17109.86|17109.86|0
1600857300000|2020-09-23 10:35:00|17114.84|17114.84|17097.94|17097.94|17114.96|17114.96|17097.94|17097.94|0
1600857600000|2020-09-23 10:40:00|17097.83|17097.83|17091.26|17091.26|17097.83|17097.83|17091.18|17091.18|0
1600857900000|2020-09-23 10:45:00|17091.29|17091.29|17096.89|17096.89|17097.09|17097.09|17088.95|17088.95|0
1600858200000|2020-09-23 10:50:00|17096.5|17096.5|17106.05|17106.05|17106.1|17106.1|17096.5|17096.5|0
1600858500000|2020-09-23 10:55:00|17106.01|17106.01|17104.84|17104.84|17106.11|17106.11|17104.02|17104.02|0
1600858800000|2020-09-23 11:00:00|17104.81|17104.81|17102.36|17102.36|17106.68|17106.68|17101.36|17101.36|0
1600859100000|2020-09-23 11:05:00|17102.21|17102.21|17095.63|17095.63|17102.3|17102.3|17095.17|17095.17|0
1600859400000|2020-09-23 11:10:00|17095.54|17095.54|17091.16|17091.16|17096.97|17096.97|17089.28|17089.28|0
1600859700000|2020-09-23 11:15:00|17091.13|17091.13|17087.12|17087.12|17092.3|17092.3|17087.05|17087.05|0
1600860000000|2020-09-23 11:20:00|17087.22|17087.22|17086.12|17086.12|17087.92|17087.92|17084.04|17084.04|0
1600860300000|2020-09-23 11:25:00|17086.01|17086.01|17078.58|17078.58|17086.49|17086.49|17075.66|17075.66|0
1600860600000|2020-09-23 11:30:00|17078.64|17078.64|17092.22|17092.22|17092.27|17092.27|17078.64|17078.64|0
1600860900000|2020-09-23 11:35:00|17092.39|17092.39|17093.26|17093.26|17094.99|17094.99|17092.14|17092.14|0
1600861200000|2020-09-23 11:40:00|17093.24|17093.24|17084.95|17084.95|17094.55|17094.55|17084.86|17084.86|0
1600861500000|2020-09-23 11:45:00|17085.13|17085.13|17083.12|17083.12|17086.33|17086.33|17083.08|17083.08|0
1600861800000|2020-09-23 11:50:00|17083.09|17083.09|17068.42|17068.42|17084.21|17084.21|17068.42|17068.42|0
1600862100000|2020-09-23 11:55:00|17068.47|17068.47|17057.98|17057.98|17068.63|17068.63|17057.95|17057.95|0
1600862400000|2020-09-23 12:00:00|17058.06|17058.06|17051.29|17051.29|17059.92|17059.92|17050.85|17050.85|0
1600862700000|2020-09-23 12:05:00|17051.52|17051.52|17043.1|17043.1|17053.38|17053.38|17042.65|17042.65|0
1600863000000|2020-09-23 12:10:00|17043.17|17043.17|17041.57|17041.57|17043.31|17043.31|17037.68|17037.68|0
1600863300000|2020-09-23 12:15:00|17041.65|17041.65|17046.84|17046.84|17046.84|17046.84|17041.49|17041.49|0
1600863600000|2020-09-23 12:20:00|17046.99|17046.99|17042.09|17042.09|17047.52|17047.52|17040.9|17040.9|0
1600863900000|2020-09-23 12:25:00|17042.16|17042.16|17040.5|17040.5|17043.08|17043.08|17039.79|17039.79|0
1600864200000|2020-09-23 12:30:00|17040.38|17040.38|17047.44|17047.44|17047.44|17047.44|17040.23|17040.23|0
1600864500000|2020-09-23 12:35:00|17047.27|17047.27|17044.42|17044.42|17047.35|17047.35|17043.75|17043.75|0
1600864800000|2020-09-23 12:40:00|17044.36|17044.36|17043.09|17043.09|17049.75|17049.75|17043.09|17043.09|0
1600865100000|2020-09-23 12:45:00|17043.22|17043.22|17038.22|17038.22|17043.44|17043.44|17036.8|17036.8|0
1600865400000|2020-09-23 12:50:00|17038.2|17038.2|17042|17042|17042.52|17042.52|17036.3|17036.3|0
1600865700000|2020-09-23 12:55:00|17041.95|17041.95|17040.66|17040.66|17042.18|17042.18|17039.54|17039.54|0
1600866000000|2020-09-23 13:00:00|17040.47|17040.47|17040.02|17040.02|17043.57|17043.57|17039.83|17039.83|0
1600866300000|2020-09-23 13:05:00|17040.05|17040.05|17041.05|17041.05|17042.03|17042.03|17039.66|17039.66|0
1600866600000|2020-09-23 13:10:00|17040.96|17040.96|17036.25|17036.25|17040.99|17040.99|17035.93|17035.93|0
1600866900000|2020-09-23 13:15:00|17036.19|17036.19|17038.84|17038.84|17039.78|17039.78|17036.19|17036.19|0
1600867200000|2020-09-23 13:20:00|17038.8|17038.8|17035.91|17035.91|17039.45|17039.45|17035.22|17035.22|0
1600867500000|2020-09-23 13:25:00|17035.96|17035.96|17025.1|17025.1|17037.62|17037.62|17022.33|17022.33|0
1600867800000|2020-09-23 13:30:00|17025.14|17025.14|17028.27|17028.27|17028.52|17028.52|17015.74|17015.74|0
1600868100000|2020-09-23 13:35:00|17028.43|17028.43|17017.46|17017.46|17033.77|17033.77|17016.4|17016.4|0
1600868400000|2020-09-23 13:40:00|17017.62|17017.62|17014.48|17014.48|17024.17|17024.17|17014.06|17014.06|0
1600868700000|2020-09-23 13:45:00|17014.43|17014.43|17017.2|17017.2|17017.65|17017.65|17010.12|17010.12|0
1600869000000|2020-09-23 13:50:00|17017.25|17017.25|16999.5|16999.5|17018.51|17018.51|16999.5|16999.5|0
1600869300000|2020-09-23 13:55:00|16999.6|16999.6|16998.92|16998.92|17006.04|17006.04|16998.65|16998.65|0
1600869600000|2020-09-23 14:00:00|16999.03|16999.03|17000.87|17000.87|17002.38|17002.38|16997.93|16997.93|0
1600869900000|2020-09-23 14:05:00|17000.81|17000.81|16952.53|16952.53|17001|17001|16952.49|16952.49|0
1600870200000|2020-09-23 14:10:00|16952.57|16952.57|16962.4|16962.4|16962.55|16962.55|16952.34|16952.34|0
1600870500000|2020-09-23 14:15:00|16962.28|16962.28|16975.61|16975.61|16976.18|16976.18|16960.68|16960.68|0
1600870800000|2020-09-23 14:20:00|16975.73|16975.73|16972.53|16972.53|16980.88|16980.88|16972.45|16972.45|0
1600871100000|2020-09-23 14:25:00|16972.47|16972.47|17006.34|17006.34|17006.34|17006.34|16972.13|16972.13|0
1600871400000|2020-09-23 14:30:00|17006.14|17006.14|17001.74|17001.74|17019.83|17019.83|17001.52|17001.52|0
1600871700000|2020-09-23 14:35:00|17001.71|17001.71|16993.85|16993.85|17001.99|17001.99|16992.17|16992.17|0
1600872000000|2020-09-23 14:40:00|16993.88|16993.88|17001.11|17001.11|17003.5|17003.5|16993.76|16993.76|0
1600872300000|2020-09-23 14:45:00|17001.2|17001.2|17012.49|17012.49|17012.7|17012.7|17000.64|17000.64|0
1600872600000|2020-09-23 14:50:00|17012.4|17012.4|17011.6|17011.6|17012.94|17012.94|17003.28|17003.28|0
1600872900000|2020-09-23 14:55:00|17011.57|17011.57|17007.29|17007.29|17017|17017|17005.61|17005.61|0
1600873200000|2020-09-23 15:00:00|17007.35|17007.35|17008.43|17008.43|17008.43|17008.43|16996.86|16996.86|0
1600873500000|2020-09-23 15:05:00|17008.55|17008.55|17006.96|17006.96|17013.76|17013.76|17001.68|17001.68|0
1600873800000|2020-09-23 15:10:00|17007.07|17007.07|17006.74|17006.74|17011.14|17011.14|17004.8|17004.8|0
1600874100000|2020-09-23 15:15:00|17006.83|17006.83|17007.54|17007.54|17009.32|17009.32|17001.78|17001.78|0
1600874400000|2020-09-23 15:20:00|17007.33|17007.33|17014.23|17014.23|17014.43|17014.43|17002.43|17002.43|0
1600874700000|2020-09-23 15:25:00|17014.18|17014.18|17008.48|17008.48|17015.45|17015.45|16998.21|16998.21|0
1600931700000|2020-09-24 07:15:00|16805.71|16805.71|16813.72|16813.72|16813.79|16813.79|16795.14|16795.14|0
1600932000000|2020-09-24 07:20:00|16813.88|16813.88|16806.05|16806.05|16814.12|16814.12|16803.44|16803.44|0
1600932300000|2020-09-24 07:25:00|16806.19|16806.19|16811.66|16811.66|16816.61|16816.61|16805.94|16805.94|0
1600932600000|2020-09-24 07:30:00|16811.61|16811.61|16816.32|16816.32|16816.32|16816.32|16791.67|16791.67|0
1600932900000|2020-09-24 07:35:00|16816.19|16816.19|16825.92|16825.92|16826.83|16826.83|16810.94|16810.94|0
1600933200000|2020-09-24 07:40:00|16826.1|16826.1|16843.18|16843.18|16843.26|16843.26|16824.29|16824.29|0
1600933500000|2020-09-24 07:45:00|16843.52|16843.52|16871.99|16871.99|16872.38|16872.38|16843.52|16843.52|0
1600933800000|2020-09-24 07:50:00|16872.03|16872.03|16888.05|16888.05|16888.21|16888.21|16871.97|16871.97|0
1600934100000|2020-09-24 07:55:00|16888.2|16888.2|16912.78|16912.78|16912.78|16912.78|16888.2|16888.2|0
1600934400000|2020-09-24 08:00:00|16912.73|16912.73|16901.19|16901.19|16918.87|16918.87|16901.01|16901.01|0
1600934700000|2020-09-24 08:05:00|16901.27|16901.27|16894.39|16894.39|16901.56|16901.56|16892.79|16892.79|0
1600935000000|2020-09-24 08:10:00|16894.34|16894.34|16872.88|16872.88|16899.22|16899.22|16872.88|16872.88|0
1600935300000|2020-09-24 08:15:00|16872.96|16872.96|16863.06|16863.06|16872.96|16872.96|16861.9|16861.9|0
1600935600000|2020-09-24 08:20:00|16863.01|16863.01|16874.36|16874.36|16874.36|16874.36|16862.96|16862.96|0
1600935900000|2020-09-24 08:25:00|16874.03|16874.03|16878.77|16878.77|16878.88|16878.88|16870.22|16870.22|0
1600936200000|2020-09-24 08:30:00|16878.87|16878.87|16889.73|16889.73|16889.74|16889.74|16878.18|16878.18|0
1600936500000|2020-09-24 08:35:00|16889.9|16889.9|16892.42|16892.42|16898.98|16898.98|16889.9|16889.9|0
1600936800000|2020-09-24 08:40:00|16892.36|16892.36|16887.67|16887.67|16892.93|16892.93|16887.67|16887.67|0
1600937100000|2020-09-24 08:45:00|16887.73|16887.73|16890.3|16890.3|16891.41|16891.41|16881.51|16881.51|0
1600937400000|2020-09-24 08:50:00|16889.83|16889.83|16889.01|16889.01|16893.89|16893.89|16886.56|16886.56|0
1600937700000|2020-09-24 08:55:00|16888.86|16888.86|16894.7|16894.7|16895.1|16895.1|16887.43|16887.43|0
1600938000000|2020-09-24 09:00:00|16894.49|16894.49|16893.58|16893.58|16895.27|16895.27|16890.41|16890.41|0
1600938300000|2020-09-24 09:05:00|16893.65|16893.65|16896.84|16896.84|16900.91|16900.91|16893.65|16893.65|0
1600938600000|2020-09-24 09:10:00|16896.8|16896.8|16916.18|16916.18|16916.33|16916.33|16896.32|16896.32|0
1600938900000|2020-09-24 09:15:00|16916.29|16916.29|16931.26|16931.26|16931.65|16931.65|16916.29|16916.29|0
1600939200000|2020-09-24 09:20:00|16931.29|16931.29|16931.14|16931.14|16932.62|16932.62|16929.37|16929.37|0
1600939500000|2020-09-24 09:25:00|16931.19|16931.19|16927.12|16927.12|16931.67|16931.67|16926.53|16926.53|0
1600939800000|2020-09-24 09:30:00|16927.08|16927.08|16933.7|16933.7|16934.77|16934.77|16926.86|16926.86|0
1600940100000|2020-09-24 09:35:00|16933.71|16933.71|16936.44|16936.44|16936.84|16936.84|16933.57|16933.57|0
1600940400000|2020-09-24 09:40:00|16936.27|16936.27|16938.7|16938.7|16939.42|16939.42|16935.32|16935.32|0
1600940700000|2020-09-24 09:45:00|16938.68|16938.68|16940.87|16940.87|16941.22|16941.22|16936.51|16936.51|0
1600941000000|2020-09-24 09:50:00|16941.06|16941.06|16933.95|16933.95|16943.53|16943.53|16932.61|16932.61|0
1600941300000|2020-09-24 09:55:00|16934.01|16934.01|16937.45|16937.45|16937.45|16937.45|16933.58|16933.58|0
1600941600000|2020-09-24 10:00:00|16938.01|16938.01|16947.61|16947.61|16947.79|16947.79|16936.41|16936.41|0
1600941900000|2020-09-24 10:05:00|16947.67|16947.67|16954.69|16954.69|16955.05|16955.05|16947.67|16947.67|0
1600942200000|2020-09-24 10:10:00|16954.72|16954.72|16952.48|16952.48|16956.1|16956.1|16950.92|16950.92|0
1600942500000|2020-09-24 10:15:00|16952.4|16952.4|16955.62|16955.62|16956.01|16956.01|16951.15|16951.15|0
1600942800000|2020-09-24 10:20:00|16955.66|16955.66|16959.76|16959.76|16960.6|16960.6|16955.47|16955.47|0
1600943100000|2020-09-24 10:25:00|16959.85|16959.85|16960.5|16960.5|16961.88|16961.88|16959.45|16959.45|0
1600943400000|2020-09-24 10:30:00|16960.92|16960.92|16954.82|16954.82|16961.54|16961.54|16951.21|16951.21|0
1600943700000|2020-09-24 10:35:00|16954.89|16954.89|16961|16961|16961.41|16961.41|16954.44|16954.44|0
1600944000000|2020-09-24 10:40:00|16961.01|16961.01|16967.01|16967.01|16967.01|16967.01|16960.37|16960.37|0
1600944300000|2020-09-24 10:45:00|16967.15|16967.15|16974.79|16974.79|16974.83|16974.83|16967.15|16967.15|0
1600944600000|2020-09-24 10:50:00|16974.84|16974.84|16967.7|16967.7|16977.07|16977.07|16967.7|16967.7|0
1600944900000|2020-09-24 10:55:00|16967.8|16967.8|16929.82|16929.82|16967.89|16967.89|16929.82|16929.82|0
1600945200000|2020-09-24 11:00:00|16929.94|16929.94|16943.43|16943.43|16944.04|16944.04|16929.71|16929.71|0
1600945500000|2020-09-24 11:05:00|16943.38|16943.38|16937.25|16937.25|16943.38|16943.38|16936.15|16936.15|0
1600945800000|2020-09-24 11:10:00|16937.4|16937.4|16930.49|16930.49|16937.48|16937.48|16930.27|16930.27|0
1600946100000|2020-09-24 11:15:00|16930.43|16930.43|16919.91|16919.91|16931.2|16931.2|16918.39|16918.39|0
1600946400000|2020-09-24 11:20:00|16919.86|16919.86|16917.25|16917.25|16920.13|16920.13|16916.08|16916.08|0
1600946700000|2020-09-24 11:25:00|16917.18|16917.18|16914.51|16914.51|16918.74|16918.74|16914.51|16914.51|0
1600947000000|2020-09-24 11:30:00|16914.56|16914.56|16919.49|16919.49|16919.69|16919.69|16913.89|16913.89|0
1600947300000|2020-09-24 11:35:00|16919.45|16919.45|16938.96|16938.96|16938.96|16938.96|16919.45|16919.45|0
1600947600000|2020-09-24 11:40:00|16938.87|16938.87|16942.54|16942.54|16945.61|16945.61|16937.94|16937.94|0
1600947900000|2020-09-24 11:45:00|16942.51|16942.51|16939.33|16939.33|16944.06|16944.06|16938.19|16938.19|0
1600948200000|2020-09-24 11:50:00|16939.21|16939.21|16934.86|16934.86|16940.09|16940.09|16934.8|16934.8|0
1600948500000|2020-09-24 11:55:00|16934.82|16934.82|16926.76|16926.76|16936.19|16936.19|16925.86|16925.86|0
1600948800000|2020-09-24 12:00:00|16926.81|16926.81|16908.09|16908.09|16926.86|16926.86|16908.09|16908.09|0
1600949100000|2020-09-24 12:05:00|16908.05|16908.05|16902.19|16902.19|16908.05|16908.05|16898.31|16898.31|0
1600949400000|2020-09-24 12:10:00|16902.28|16902.28|16907.65|16907.65|16908.02|16908.02|16901.46|16901.46|0
1600949700000|2020-09-24 12:15:00|16907.58|16907.58|16909.51|16909.51|16911.25|16911.25|16905.05|16905.05|0
1600950000000|2020-09-24 12:20:00|16909.37|16909.37|16895.62|16895.62|16909.63|16909.63|16894.82|16894.82|0
1600950300000|2020-09-24 12:25:00|16895.75|16895.75|16885.34|16885.34|16898.22|16898.22|16885.34|16885.34|0
1600950600000|2020-09-24 12:30:00|16885.4|16885.4|16859.51|16859.51|16885.69|16885.69|16859.41|16859.41|0
1600950900000|2020-09-24 12:35:00|16859.47|16859.47|16837.53|16837.53|16859.49|16859.49|16837.06|16837.06|0
1600951200000|2020-09-24 12:40:00|16837.48|16837.48|16844.32|16844.32|16844.89|16844.89|16835.7|16835.7|0
1600951500000|2020-09-24 12:45:00|16844.23|16844.23|16865.03|16865.03|16865.22|16865.22|16844.08|16844.08|0
1600951800000|2020-09-24 12:50:00|16865.02|16865.02|16868.15|16868.15|16869.23|16869.23|16864.45|16864.45|0
1600952100000|2020-09-24 12:55:00|16867.84|16867.84|16870.33|16870.33|16872.38|16872.38|16867.38|16867.38|0
1600952400000|2020-09-24 13:00:00|16870.16|16870.16|16867.49|16867.49|16872.74|16872.74|16867.49|16867.49|0
1600952700000|2020-09-24 13:05:00|16867.42|16867.42|16856.29|16856.29|16867.42|16867.42|16856.27|16856.27|0
1600953000000|2020-09-24 13:10:00|16856.38|16856.38|16843.7|16843.7|16856.88|16856.88|16843.21|16843.21|0
1600953300000|2020-09-24 13:15:00|16843.53|16843.53|16832.56|16832.56|16844.12|16844.12|16832.56|16832.56|0
1600953600000|2020-09-24 13:20:00|16832.61|16832.61|16826.08|16826.08|16832.96|16832.96|16824.84|16824.84|0
1600953900000|2020-09-24 13:25:00|16826|16826|16831.95|16831.95|16839.12|16839.12|16825.65|16825.65|0
1600954200000|2020-09-24 13:30:00|16832.02|16832.02|16811.99|16811.99|16832.16|16832.16|16811.98|16811.98|0
1600954500000|2020-09-24 13:35:00|16811.93|16811.93|16782.28|16782.28|16812.69|16812.69|16782.22|16782.22|0
1600954800000|2020-09-24 13:40:00|16782.34|16782.34|16787.46|16787.46|16788.65|16788.65|16765.78|16765.78|0
1600955100000|2020-09-24 13:45:00|16787.28|16787.28|16835.24|16835.24|16835.3|16835.3|16785.54|16785.54|0
1600955400000|2020-09-24 13:50:00|16835.2|16835.2|16843.7|16843.7|16843.79|16843.79|16835.2|16835.2|0
1600955700000|2020-09-24 13:55:00|16843.93|16843.93|16843.38|16843.38|16845.22|16845.22|16837.75|16837.75|0
1600956000000|2020-09-24 14:00:00|16843.33|16843.33|16865.97|16865.97|16871.39|16871.39|16843.12|16843.12|0
1600956300000|2020-09-24 14:05:00|16866.06|16866.06|16879.05|16879.05|16883.21|16883.21|16866.06|16866.06|0
1600956600000|2020-09-24 14:10:00|16878.97|16878.97|16863.8|16863.8|16879.06|16879.06|16862.9|16862.9|0
1600956900000|2020-09-24 14:15:00|16863.9|16863.9|16864.24|16864.24|16868.25|16868.25|16860.74|16860.74|0
1600957200000|2020-09-24 14:20:00|16864.25|16864.25|16844.31|16844.31|16864.25|16864.25|16844.31|16844.31|0
1600957500000|2020-09-24 14:25:00|16844.55|16844.55|16840.89|16840.89|16844.55|16844.55|16838.67|16838.67|0
1600957800000|2020-09-24 14:30:00|16841.17|16841.17|16819.7|16819.7|16841.53|16841.53|16819.46|16819.46|0
1600958100000|2020-09-24 14:35:00|16819.81|16819.81|16824.24|16824.24|16825.47|16825.47|16818.57|16818.57|0
1600958400000|2020-09-24 14:40:00|16824.37|16824.37|16815.24|16815.24|16831.41|16831.41|16815.24|16815.24|0
1600958700000|2020-09-24 14:45:00|16815.27|16815.27|16826.82|16826.82|16830.47|16830.47|16815.27|16815.27|0
1600959000000|2020-09-24 14:50:00|16826.91|16826.91|16820.54|16820.54|16826.91|16826.91|16812.76|16812.76|0
1600959300000|2020-09-24 14:55:00|16820.69|16820.69|16818.61|16818.61|16820.69|16820.69|16810|16810|0
1600959600000|2020-09-24 15:00:00|16818.53|16818.53|16819.11|16819.11|16825.48|16825.48|16817.28|16817.28|0
1600959900000|2020-09-24 15:05:00|16819.04|16819.04|16808.82|16808.82|16824.95|16824.95|16808.15|16808.15|0
1600960200000|2020-09-24 15:10:00|16808.85|16808.85|16818.6|16818.6|16818.68|16818.68|16808.85|16808.85|0
1600960500000|2020-09-24 15:15:00|16818.57|16818.57|16818.76|16818.76|16819.6|16819.6|16814.91|16814.91|0
1600960800000|2020-09-24 15:20:00|16818.69|16818.69|16839.06|16839.06|16839.3|16839.3|16816.72|16816.72|0
1600961100000|2020-09-24 15:25:00|16838.87|16838.87|16830.65|16830.65|16839.07|16839.07|16827.38|16827.38|0
1601018100000|2020-09-25 07:15:00|16913.12|16913.12|16893.64|16893.64|16913.12|16913.12|16890.96|16890.96|0
1601018400000|2020-09-25 07:20:00|16893.4|16893.4|16874.68|16874.68|16893.4|16893.4|16873.5|16873.5|0
1601018700000|2020-09-25 07:25:00|16874|16874|16881.29|16881.29|16881.57|16881.57|16871.34|16871.34|0
1601019000000|2020-09-25 07:30:00|16881.16|16881.16|16879.38|16879.38|16884.72|16884.72|16873.02|16873.02|0
1601019300000|2020-09-25 07:35:00|16878.87|16878.87|16883.53|16883.53|16883.86|16883.86|16874.14|16874.14|0
1601019600000|2020-09-25 07:40:00|16883.38|16883.38|16883.83|16883.83|16885.03|16885.03|16882.09|16882.09|0
1601019900000|2020-09-25 07:45:00|16883.96|16883.96|16879.03|16879.03|16885.12|16885.12|16877.59|16877.59|0
1601020200000|2020-09-25 07:50:00|16878.95|16878.95|16906.16|16906.16|16913.25|16913.25|16875.39|16875.39|0
1601020500000|2020-09-25 07:55:00|16906.25|16906.25|16898.09|16898.09|16906.4|16906.4|16898.07|16898.07|0
1601020800000|2020-09-25 08:00:00|16898.05|16898.05|16892.16|16892.16|16902.85|16902.85|16892.07|16892.07|0
1601021100000|2020-09-25 08:05:00|16892.04|16892.04|16866.55|16866.55|16892.04|16892.04|16863.6|16863.6|0
1601021400000|2020-09-25 08:10:00|16866.6|16866.6|16851.51|16851.51|16866.89|16866.89|16849.17|16849.17|0
1601021700000|2020-09-25 08:15:00|16851.74|16851.74|16856.38|16856.38|16856.59|16856.59|16847.27|16847.27|0
1601022000000|2020-09-25 08:20:00|16856.45|16856.45|16855.94|16855.94|16857.73|16857.73|16854.49|16854.49|0
1601022300000|2020-09-25 08:25:00|16855.74|16855.74|16857.47|16857.47|16858.21|16858.21|16854.43|16854.43|0
1601022600000|2020-09-25 08:30:00|16857.49|16857.49|16857.53|16857.53|16862.36|16862.36|16856.69|16856.69|0
1601022900000|2020-09-25 08:35:00|16857.6|16857.6|16860.79|16860.79|16862.42|16862.42|16856.9|16856.9|0
1601023200000|2020-09-25 08:40:00|16861.05|16861.05|16859.63|16859.63|16863.33|16863.33|16859|16859|0
1601023500000|2020-09-25 08:45:00|16859.69|16859.69|16868.36|16868.36|16868.38|16868.38|16859.35|16859.35|0
1601023800000|2020-09-25 08:50:00|16868.67|16868.67|16876.96|16876.96|16877.71|16877.71|16868.57|16868.57|0
1601024100000|2020-09-25 08:55:00|16876.9|16876.9|16873.2|16873.2|16877.53|16877.53|16871.44|16871.44|0
1601024400000|2020-09-25 09:00:00|16873.21|16873.21|16872.52|16872.52|16875.9|16875.9|16872.52|16872.52|0
1601024700000|2020-09-25 09:05:00|16872.66|16872.66|16874.01|16874.01|16874.32|16874.32|16870.39|16870.39|0
1601025000000|2020-09-25 09:10:00|16874.04|16874.04|16867.88|16867.88|16877.11|16877.11|16867.73|16867.73|0
1601025300000|2020-09-25 09:15:00|16867.73|16867.73|16856.29|16856.29|16867.82|16867.82|16855.62|16855.62|0
1601025600000|2020-09-25 09:20:00|16856.31|16856.31|16852.5|16852.5|16858.07|16858.07|16849.35|16849.35|0
1601025900000|2020-09-25 09:25:00|16852.7|16852.7|16858.94|16858.94|16863.7|16863.7|16851.27|16851.27|0
1601026200000|2020-09-25 09:30:00|16859.01|16859.01|16848.05|16848.05|16859.03|16859.03|16847.92|16847.92|0
1601026500000|2020-09-25 09:35:00|16848.06|16848.06|16834.82|16834.82|16848.33|16848.33|16834.82|16834.82|0
1601026800000|2020-09-25 09:40:00|16834.44|16834.44|16815.71|16815.71|16834.44|16834.44|16815.71|16815.71|0
1601027100000|2020-09-25 09:45:00|16815.13|16815.13|16809.12|16809.12|16815.13|16815.13|16804.63|16804.63|0
1601027400000|2020-09-25 09:50:00|16809|16809|16809.07|16809.07|16809.31|16809.31|16804.14|16804.14|0
1601027700000|2020-09-25 09:55:00|16809.03|16809.03|16812.39|16812.39|16813.97|16813.97|16808.68|16808.68|0
1601028000000|2020-09-25 10:00:00|16812.45|16812.45|16807.71|16807.71|16816.33|16816.33|16807.67|16807.67|0
1601028300000|2020-09-25 10:05:00|16807.66|16807.66|16807.8|16807.8|16811.03|16811.03|16805.84|16805.84|0
1601028600000|2020-09-25 10:10:00|16807.7|16807.7|16802.94|16802.94|16807.83|16807.83|16802.63|16802.63|0
1601028900000|2020-09-25 10:15:00|16802.69|16802.69|16797.07|16797.07|16802.76|16802.76|16796.36|16796.36|0
1601029200000|2020-09-25 10:20:00|16797.03|16797.03|16788.61|16788.61|16799.12|16799.12|16788.6|16788.6|0
1601029500000|2020-09-25 10:25:00|16788.62|16788.62|16775.49|16775.49|16788.62|16788.62|16775.47|16775.47|0
1601029800000|2020-09-25 10:30:00|16775.6|16775.6|16775.34|16775.34|16775.77|16775.77|16770.03|16770.03|0
1601030100000|2020-09-25 10:35:00|16775.4|16775.4|16758.53|16758.53|16776.13|16776.13|16758.1|16758.1|0
1601030400000|2020-09-25 10:40:00|16758.44|16758.44|16753.33|16753.33|16760.02|16760.02|16752.91|16752.91|0
1601030700000|2020-09-25 10:45:00|16753.58|16753.58|16749.29|16749.29|16753.82|16753.82|16748.16|16748.16|0
1601031000000|2020-09-25 10:50:00|16749.25|16749.25|16750.91|16750.91|16752.86|16752.86|16747.16|16747.16|0
1601031300000|2020-09-25 10:55:00|16750.82|16750.82|16749.22|16749.22|16751.95|16751.95|16749.02|16749.02|0
1601031600000|2020-09-25 11:00:00|16749.24|16749.24|16752.59|16752.59|16755.85|16755.85|16749.11|16749.11|0
1601031900000|2020-09-25 11:05:00|16752.25|16752.25|16758.86|16758.86|16758.86|16758.86|16746.75|16746.75|0
1601032200000|2020-09-25 11:10:00|16758.92|16758.92|16769.23|16769.23|16769.24|16769.24|16758.92|16758.92|0
1601032500000|2020-09-25 11:15:00|16769.57|16769.57|16777.4|16777.4|16778.54|16778.54|16769.57|16769.57|0
1601032800000|2020-09-25 11:20:00|16777.36|16777.36|16788.3|16788.3|16788.49|16788.49|16777.15|16777.15|0
1601033100000|2020-09-25 11:25:00|16788.15|16788.15|16783.94|16783.94|16788.5|16788.5|16782.97|16782.97|0
1601033400000|2020-09-25 11:30:00|16783.9|16783.9|16800.89|16800.89|16802.36|16802.36|16783.82|16783.82|0
1601033700000|2020-09-25 11:35:00|16800.8|16800.8|16815.61|16815.61|16815.77|16815.77|16799.83|16799.83|0
1601034000000|2020-09-25 11:40:00|16815.66|16815.66|16832.47|16832.47|16832.5|16832.5|16815.66|16815.66|0
1601034300000|2020-09-25 11:45:00|16832.46|16832.46|16838.69|16838.69|16839.8|16839.8|16832.3|16832.3|0
1601034600000|2020-09-25 11:50:00|16838.75|16838.75|16847.81|16847.81|16847.86|16847.86|16837.89|16837.89|0
1601034900000|2020-09-25 11:55:00|16847.84|16847.84|16848.36|16848.36|16849.21|16849.21|16841.89|16841.89|0
1601035200000|2020-09-25 12:00:00|16848.22|16848.22|16860.96|16860.96|16861.11|16861.11|16846.98|16846.98|0
1601035500000|2020-09-25 12:05:00|16860.93|16860.93|16874.18|16874.18|16880.77|16880.77|16860.93|16860.93|0
1601035800000|2020-09-25 12:10:00|16874.3|16874.3|16881.11|16881.11|16886.52|16886.52|16874.19|16874.19|0
1601036100000|2020-09-25 12:15:00|16881.17|16881.17|16883.37|16883.37|16898.25|16898.25|16880.89|16880.89|0
1601036400000|2020-09-25 12:20:00|16883.36|16883.36|16877.18|16877.18|16884.97|16884.97|16877.18|16877.18|0
1601036700000|2020-09-25 12:25:00|16877.15|16877.15|16881.86|16881.86|16883.28|16883.28|16876.26|16876.26|0
1601037000000|2020-09-25 12:30:00|16881.8|16881.8|16875.31|16875.31|16881.8|16881.8|16872.69|16872.69|0
1601037300000|2020-09-25 12:35:00|16875.19|16875.19|16878.7|16878.7|16880.61|16880.61|16874.74|16874.74|0
1601037600000|2020-09-25 12:40:00|16878.68|16878.68|16879.68|16879.68|16881.1|16881.1|16874.97|16874.97|0
1601037900000|2020-09-25 12:45:00|16879.72|16879.72|16886.54|16886.54|16886.54|16886.54|16879.51|16879.51|0
1601038200000|2020-09-25 12:50:00|16886.47|16886.47|16887.43|16887.43|16889.64|16889.64|16886.02|16886.02|0
1601038500000|2020-09-25 12:55:00|16887.39|16887.39|16890.49|16890.49|16892.96|16892.96|16883.5|16883.5|0
1601038800000|2020-09-25 13:00:00|16890.45|16890.45|16893.18|16893.18|16893.41|16893.41|16889.71|16889.71|0
1601039100000|2020-09-25 13:05:00|16893.25|16893.25|16905.24|16905.24|16906.44|16906.44|16893.15|16893.15|0
1601039400000|2020-09-25 13:10:00|16905.28|16905.28|16919.04|16919.04|16919.52|16919.52|16905.28|16905.28|0
1601039700000|2020-09-25 13:15:00|16918.97|16918.97|16927.37|16927.37|16927.5|16927.5|16917.99|16917.99|0
1601040000000|2020-09-25 13:20:00|16927.35|16927.35|16922.25|16922.25|16931.33|16931.33|16922.2|16922.2|0
1601040300000|2020-09-25 13:25:00|16922.18|16922.18|16914.58|16914.58|16922.18|16922.18|16914.4|16914.4|0
1601040600000|2020-09-25 13:30:00|16914.61|16914.61|16924.32|16924.32|16926.17|16926.17|16914.61|16914.61|0
1601040900000|2020-09-25 13:35:00|16924.38|16924.38|16922.44|16922.44|16929.1|16929.1|16921.51|16921.51|0
1601041200000|2020-09-25 13:40:00|16922.46|16922.46|16935.73|16935.73|16937.16|16937.16|16922.43|16922.43|0
1601041500000|2020-09-25 13:45:00|16935.72|16935.72|16921.64|16921.64|16935.8|16935.8|16919.46|16919.46|0
1601041800000|2020-09-25 13:50:00|16921.61|16921.61|16924.73|16924.73|16926.1|16926.1|16915.4|16915.4|0
1601042100000|2020-09-25 13:55:00|16924.78|16924.78|16926.69|16926.69|16928.02|16928.02|16918.16|16918.16|0
1601042400000|2020-09-25 14:00:00|16926.83|16926.83|16917.54|16917.54|16929.53|16929.53|16917.54|16917.54|0
1601042700000|2020-09-25 14:05:00|16917.45|16917.45|16912.71|16912.71|16918.21|16918.21|16909.38|16909.38|0
1601043000000|2020-09-25 14:10:00|16912.74|16912.74|16894.84|16894.84|16913.67|16913.67|16894.13|16894.13|0
1601043300000|2020-09-25 14:15:00|16894.89|16894.89|16908.9|16908.9|16909.16|16909.16|16893.59|16893.59|0
1601043600000|2020-09-25 14:20:00|16909.11|16909.11|16929.57|16929.57|16929.75|16929.75|16909.11|16909.11|0
1601043900000|2020-09-25 14:25:00|16929.74|16929.74|16946.17|16946.17|16946.17|16946.17|16929.58|16929.58|0
1601044200000|2020-09-25 14:30:00|16946.26|16946.26|16943.51|16943.51|16948.01|16948.01|16940.67|16940.67|0
1601044500000|2020-09-25 14:35:00|16943.45|16943.45|16970.42|16970.42|16970.5|16970.5|16941.55|16941.55|0
1601044800000|2020-09-25 14:40:00|16970.39|16970.39|16982.46|16982.46|16982.52|16982.52|16970.39|16970.39|0
1601045100000|2020-09-25 14:45:00|16982.23|16982.23|16981.05|16981.05|16988.53|16988.53|16979.93|16979.93|0
1601045400000|2020-09-25 14:50:00|16981.03|16981.03|16981.71|16981.71|16983.21|16983.21|16977.96|16977.96|0
1601045700000|2020-09-25 14:55:00|16982.23|16982.23|16985.74|16985.74|16985.74|16985.74|16978.23|16978.23|0
1601046000000|2020-09-25 15:00:00|16985.86|16985.86|16987.33|16987.33|16992.76|16992.76|16985.48|16985.48|0
1601046300000|2020-09-25 15:05:00|16987.09|16987.09|16995.22|16995.22|16997.72|16997.72|16985.91|16985.91|0
1601046600000|2020-09-25 15:10:00|16995.31|16995.31|17000.34|17000.34|17003.58|17003.58|16993.51|16993.51|0
1601046900000|2020-09-25 15:15:00|17000.37|17000.37|17017.18|17017.18|17018.39|17018.39|17000.06|17000.06|0
1601047200000|2020-09-25 15:20:00|17017.29|17017.29|17022.09|17022.09|17022.21|17022.21|17017.29|17017.29|0
1601047500000|2020-09-25 15:25:00|17021.99|17021.99|17018.96|17018.96|17024.3|17024.3|17018.2|17018.2|0
1601277300000|2020-09-28 07:15:00|17207.09|17207.09|17206.46|17206.46|17213.28|17213.28|17199.23|17199.23|0
1601277600000|2020-09-28 07:20:00|17206.51|17206.51|17185.17|17185.17|17212.5|17212.5|17184.4|17184.4|0
1601277900000|2020-09-28 07:25:00|17185.29|17185.29|17194.24|17194.24|17196.22|17196.22|17173.26|17173.26|0
1601278200000|2020-09-28 07:30:00|17194.35|17194.35|17212.63|17212.63|17216.99|17216.99|17193.37|17193.37|0
1601278500000|2020-09-28 07:35:00|17212.81|17212.81|17226.47|17226.47|17226.47|17226.47|17212.41|17212.41|0
1601278800000|2020-09-28 07:40:00|17226.59|17226.59|17229.56|17229.56|17232.97|17232.97|17226.27|17226.27|0
1601279100000|2020-09-28 07:45:00|17229.5|17229.5|17241.38|17241.38|17241.38|17241.38|17228.97|17228.97|0
1601279400000|2020-09-28 07:50:00|17241.31|17241.31|17250.65|17250.65|17254.16|17254.16|17241.13|17241.13|0
1601279700000|2020-09-28 07:55:00|17250.54|17250.54|17251.15|17251.15|17251.15|17251.15|17239.7|17239.7|0
1601280000000|2020-09-28 08:00:00|17254.46|17254.46|17224.73|17224.73|17255.91|17255.91|17224.55|17224.55|0
1601280300000|2020-09-28 08:05:00|17224.67|17224.67|17239|17239|17239|17239|17223.89|17223.89|0
1601280600000|2020-09-28 08:10:00|17238.98|17238.98|17236.58|17236.58|17241.73|17241.73|17236.58|17236.58|0
1601280900000|2020-09-28 08:15:00|17236.71|17236.71|17244.18|17244.18|17244.18|17244.18|17235.14|17235.14|0
1601281200000|2020-09-28 08:20:00|17244.33|17244.33|17242.59|17242.59|17250.31|17250.31|17242.44|17242.44|0
1601281500000|2020-09-28 08:25:00|17242.36|17242.36|17241.45|17241.45|17247.54|17247.54|17241.19|17241.19|0
1601281800000|2020-09-28 08:30:00|17241.47|17241.47|17251.07|17251.07|17251.26|17251.26|17235.96|17235.96|0
1601282100000|2020-09-28 08:35:00|17251.18|17251.18|17253.2|17253.2|17254.99|17254.99|17249.99|17249.99|0
1601282400000|2020-09-28 08:40:00|17253.13|17253.13|17255.68|17255.68|17257.91|17257.91|17253.07|17253.07|0
1601282700000|2020-09-28 08:45:00|17255.79|17255.79|17251.84|17251.84|17255.82|17255.82|17250.69|17250.69|0
1601283000000|2020-09-28 08:50:00|17251.9|17251.9|17248.3|17248.3|17253.87|17253.87|17248.3|17248.3|0
1601283300000|2020-09-28 08:55:00|17247.96|17247.96|17245.05|17245.05|17248|17248|17239.72|17239.72|0
1601283600000|2020-09-28 09:00:00|17245.15|17245.15|17253.41|17253.41|17258.8|17258.8|17245.12|17245.12|0
1601283900000|2020-09-28 09:05:00|17253.46|17253.46|17258.48|17258.48|17258.48|17258.48|17253.06|17253.06|0
1601284200000|2020-09-28 09:10:00|17258.35|17258.35|17252.9|17252.9|17258.83|17258.83|17252.9|17252.9|0
1601284500000|2020-09-28 09:15:00|17252.84|17252.84|17253.82|17253.82|17254.88|17254.88|17250.32|17250.32|0
1601284800000|2020-09-28 09:20:00|17253.68|17253.68|17254.16|17254.16|17258.05|17258.05|17253.68|17253.68|0
1601285100000|2020-09-28 09:25:00|17254.08|17254.08|17273.59|17273.59|17273.59|17273.59|17253.88|17253.88|0
1601285400000|2020-09-28 09:30:00|17273.53|17273.53|17274.7|17274.7|17275.67|17275.67|17272.21|17272.21|0
1601285700000|2020-09-28 09:35:00|17274.85|17274.85|17279.18|17279.18|17279.65|17279.65|17273.71|17273.71|0
1601286000000|2020-09-28 09:40:00|17279.12|17279.12|17284.78|17284.78|17284.86|17284.86|17278.05|17278.05|0
1601286300000|2020-09-28 09:45:00|17284.67|17284.67|17304.56|17304.56|17304.56|17304.56|17284.61|17284.61|0
1601286600000|2020-09-28 09:50:00|17304.65|17304.65|17318.77|17318.77|17319.26|17319.26|17304.65|17304.65|0
1601286900000|2020-09-28 09:55:00|17318.7|17318.7|17320.01|17320.01|17323.14|17323.14|17318.7|17318.7|0
1601287200000|2020-09-28 10:00:00|17319.99|17319.99|17333.8|17333.8|17333.8|17333.8|17319.85|17319.85|0
1601287500000|2020-09-28 10:05:00|17334.02|17334.02|17349.85|17349.85|17349.85|17349.85|17334.02|17334.02|0
1601287800000|2020-09-28 10:10:00|17349.93|17349.93|17366.64|17366.64|17366.78|17366.78|17349.93|17349.93|0
1601288100000|2020-09-28 10:15:00|17366.62|17366.62|17375.28|17375.28|17375.93|17375.93|17363.13|17363.13|0
1601288400000|2020-09-28 10:20:00|17375.34|17375.34|17377.14|17377.14|17378.01|17378.01|17373.85|17373.85|0
1601288700000|2020-09-28 10:25:00|17377.26|17377.26|17374.87|17374.87|17381.4|17381.4|17374.23|17374.23|0
1601289000000|2020-09-28 10:30:00|17374.81|17374.81|17384.08|17384.08|17384.08|17384.08|17374.68|17374.68|0
1601289300000|2020-09-28 10:35:00|17384.16|17384.16|17379.48|17379.48|17384.61|17384.61|17375.26|17375.26|0
1601289600000|2020-09-28 10:40:00|17379.38|17379.38|17379.23|17379.23|17383.92|17383.92|17379.1|17379.1|0
1601289900000|2020-09-28 10:45:00|17379.28|17379.28|17379.71|17379.71|17382.02|17382.02|17377.88|17377.88|0
1601290200000|2020-09-28 10:50:00|17379.77|17379.77|17390.34|17390.34|17391.04|17391.04|17379.77|17379.77|0
1601290500000|2020-09-28 10:55:00|17390.31|17390.31|17389.37|17389.37|17392.59|17392.59|17386.11|17386.11|0
1601290800000|2020-09-28 11:00:00|17389.25|17389.25|17368.43|17368.43|17389.25|17389.25|17368.43|17368.43|0
1601291100000|2020-09-28 11:05:00|17368.39|17368.39|17363.18|17363.18|17368.79|17368.79|17363.06|17363.06|0
1601291400000|2020-09-28 11:10:00|17363.23|17363.23|17352.86|17352.86|17363.23|17363.23|17351.49|17351.49|0
1601291700000|2020-09-28 11:15:00|17352.97|17352.97|17355.16|17355.16|17358.51|17358.51|17352.48|17352.48|0
1601292000000|2020-09-28 11:20:00|17355.13|17355.13|17356.75|17356.75|17358.52|17358.52|17355.13|17355.13|0
1601292300000|2020-09-28 11:25:00|17356.85|17356.85|17359.92|17359.92|17362.09|17362.09|17356.4|17356.4|0
1601292600000|2020-09-28 11:30:00|17359.99|17359.99|17362.13|17362.13|17364.89|17364.89|17359.99|17359.99|0
1601292900000|2020-09-28 11:35:00|17361.99|17361.99|17357.58|17357.58|17362.33|17362.33|17357.58|17357.58|0
1601293200000|2020-09-28 11:40:00|17357.51|17357.51|17359.98|17359.98|17360.01|17360.01|17355.49|17355.49|0
1601293500000|2020-09-28 11:45:00|17360.04|17360.04|17353.12|17353.12|17360.12|17360.12|17353.04|17353.04|0
1601293800000|2020-09-28 11:50:00|17352.98|17352.98|17358.48|17358.48|17358.68|17358.68|17352.91|17352.91|0
1601294100000|2020-09-28 11:55:00|17358.58|17358.58|17361.75|17361.75|17361.91|17361.91|17357.9|17357.9|0
1601294400000|2020-09-28 12:00:00|17361.81|17361.81|17361.84|17361.84|17363.61|17363.61|17361.43|17361.43|0
1601294700000|2020-09-28 12:05:00|17361.68|17361.68|17371.27|17371.27|17371.36|17371.36|17361.28|17361.28|0
1601295000000|2020-09-28 12:10:00|17371.38|17371.38|17371.41|17371.41|17371.5|17371.5|17368.62|17368.62|0
1601295300000|2020-09-28 12:15:00|17371.47|17371.47|17373.99|17373.99|17374.26|17374.26|17371.47|17371.47|0
1601295600000|2020-09-28 12:20:00|17374.14|17374.14|17377.35|17377.35|17378.46|17378.46|17373.85|17373.85|0
1601295900000|2020-09-28 12:25:00|17377.31|17377.31|17373.05|17373.05|17379.56|17379.56|17372.68|17372.68|0
1601296200000|2020-09-28 12:30:00|17372.96|17372.96|17376.32|17376.32|17376.42|17376.42|17372.53|17372.53|0
1601296500000|2020-09-28 12:35:00|17376.44|17376.44|17372.38|17372.38|17377.67|17377.67|17370.84|17370.84|0
1601296800000|2020-09-28 12:40:00|17372.33|17372.33|17367.14|17367.14|17372.33|17372.33|17366.81|17366.81|0
1601297100000|2020-09-28 12:45:00|17367.21|17367.21|17364.91|17364.91|17367.47|17367.47|17362.63|17362.63|0
1601297400000|2020-09-28 12:50:00|17365.01|17365.01|17366.19|17366.19|17367.61|17367.61|17363.95|17363.95|0
1601297700000|2020-09-28 12:55:00|17366.15|17366.15|17363.89|17363.89|17366.15|17366.15|17363.03|17363.03|0
1601298000000|2020-09-28 13:00:00|17363.92|17363.92|17371.88|17371.88|17371.88|17371.88|17363.5|17363.5|0
1601298300000|2020-09-28 13:05:00|17372.04|17372.04|17376.71|17376.71|17377.42|17377.42|17371.88|17371.88|0
1601298600000|2020-09-28 13:10:00|17376.72|17376.72|17375.86|17375.86|17378.91|17378.91|17375.86|17375.86|0
1601298900000|2020-09-28 13:15:00|17375.78|17375.78|17364.51|17364.51|17375.78|17375.78|17364.27|17364.27|0
1601299200000|2020-09-28 13:20:00|17364.44|17364.44|17364.42|17364.42|17364.68|17364.68|17362.68|17362.68|0
1601299500000|2020-09-28 13:25:00|17364.44|17364.44|17366.38|17366.38|17366.58|17366.58|17361.35|17361.35|0
1601299800000|2020-09-28 13:30:00|17366.47|17366.47|17364.9|17364.9|17371.75|17371.75|17364.76|17364.76|0
1601300100000|2020-09-28 13:35:00|17365.1|17365.1|17363.24|17363.24|17370.14|17370.14|17361.94|17361.94|0
1601300400000|2020-09-28 13:40:00|17363.19|17363.19|17360.34|17360.34|17367.3|17367.3|17360.34|17360.34|0
1601300700000|2020-09-28 13:45:00|17360.49|17360.49|17362.64|17362.64|17366.93|17366.93|17358.81|17358.81|0
1601301000000|2020-09-28 13:50:00|17362.54|17362.54|17347.31|17347.31|17362.71|17362.71|17347.02|17347.02|0
1601301300000|2020-09-28 13:55:00|17347.28|17347.28|17355.76|17355.76|17356.6|17356.6|17346.99|17346.99|0
1601301600000|2020-09-28 14:00:00|17355.87|17355.87|17364.44|17364.44|17364.76|17364.76|17355.79|17355.79|0
1601301900000|2020-09-28 14:05:00|17364.52|17364.52|17367.42|17367.42|17369.39|17369.39|17364.52|17364.52|0
1601302200000|2020-09-28 14:10:00|17367.46|17367.46|17374.47|17374.47|17374.72|17374.72|17367.46|17367.46|0
1601302500000|2020-09-28 14:15:00|17374.61|17374.61|17383.6|17383.6|17383.63|17383.63|17374.61|17374.61|0
1601302800000|2020-09-28 14:20:00|17383.54|17383.54|17388.54|17388.54|17391.42|17391.42|17383.54|17383.54|0
1601303100000|2020-09-28 14:25:00|17388.48|17388.48|17377.4|17377.4|17390.44|17390.44|17377.23|17377.23|0
1601303400000|2020-09-28 14:30:00|17377.45|17377.45|17392.93|17392.93|17392.93|17392.93|17377.45|17377.45|0
1601303700000|2020-09-28 14:35:00|17392.99|17392.99|17389.39|17389.39|17395.43|17395.43|17389.39|17389.39|0
1601304000000|2020-09-28 14:40:00|17389.34|17389.34|17391.62|17391.62|17393.31|17393.31|17387.6|17387.6|0
1601304300000|2020-09-28 14:45:00|17391.65|17391.65|17383.99|17383.99|17393.05|17393.05|17383.11|17383.11|0
1601304600000|2020-09-28 14:50:00|17383.96|17383.96|17374.73|17374.73|17385.46|17385.46|17373.28|17373.28|0
1601304900000|2020-09-28 14:55:00|17374.67|17374.67|17371.59|17371.59|17375.33|17375.33|17369.16|17369.16|0
1601305200000|2020-09-28 15:00:00|17371.55|17371.55|17366.79|17366.79|17372.95|17372.95|17366.78|17366.78|0
1601305500000|2020-09-28 15:05:00|17366.73|17366.73|17370.42|17370.42|17370.42|17370.42|17365.87|17365.87|0
1601305800000|2020-09-28 15:10:00|17370.53|17370.53|17373.48|17373.48|17373.71|17373.71|17368.82|17368.82|0
1601306100000|2020-09-28 15:15:00|17373.33|17373.33|17372.03|17372.03|17375.23|17375.23|17371.79|17371.79|0
1601306400000|2020-09-28 15:20:00|17372.08|17372.08|17371.1|17371.1|17374.18|17374.18|17369.71|17369.71|0
1601306700000|2020-09-28 15:25:00|17371.18|17371.18|17374.14|17374.14|17374.85|17374.85|17367.24|17367.24|0
1601363700000|2020-09-29 07:15:00|17312.97|17312.97|17255.45|17255.45|17312.97|17312.97|17255.43|17255.43|0
1601364000000|2020-09-29 07:20:00|17255.43|17255.43|17268.21|17268.21|17268.22|17268.22|17246.01|17246.01|0
1601364300000|2020-09-29 07:25:00|17268.13|17268.13|17277.87|17277.87|17283.19|17283.19|17268.13|17268.13|0
1601364600000|2020-09-29 07:30:00|17277.8|17277.8|17274.74|17274.74|17279.23|17279.23|17268.71|17268.71|0
1601364900000|2020-09-29 07:35:00|17274.72|17274.72|17277.94|17277.94|17278.24|17278.24|17272.24|17272.24|0
1601365200000|2020-09-29 07:40:00|17278.28|17278.28|17264.18|17264.18|17278.89|17278.89|17264.06|17264.06|0
1601365500000|2020-09-29 07:45:00|17264.06|17264.06|17245.66|17245.66|17264.34|17264.34|17245.66|17245.66|0
1601365800000|2020-09-29 07:50:00|17245.76|17245.76|17233.88|17233.88|17245.76|17245.76|17232.75|17232.75|0
1601366100000|2020-09-29 07:55:00|17233.54|17233.54|17236.37|17236.37|17239.54|17239.54|17233.34|17233.34|0
1601366400000|2020-09-29 08:00:00|17236.7|17236.7|17215.27|17215.27|17236.92|17236.92|17213.18|17213.18|0
1601366700000|2020-09-29 08:05:00|17215.23|17215.23|17218.24|17218.24|17219.82|17219.82|17214.7|17214.7|0
1601367000000|2020-09-29 08:10:00|17218.38|17218.38|17229.27|17229.27|17229.33|17229.33|17216.11|17216.11|0
1601367300000|2020-09-29 08:15:00|17229.32|17229.32|17238.82|17238.82|17243.73|17243.73|17229.32|17229.32|0
1601367600000|2020-09-29 08:20:00|17239.24|17239.24|17240.17|17240.17|17241.93|17241.93|17237.8|17237.8|0
1601367900000|2020-09-29 08:25:00|17240.09|17240.09|17247.17|17247.17|17248.62|17248.62|17240.07|17240.07|0
1601368200000|2020-09-29 08:30:00|17247.05|17247.05|17262.7|17262.7|17262.82|17262.82|17246.83|17246.83|0
1601368500000|2020-09-29 08:35:00|17262.75|17262.75|17257.05|17257.05|17262.75|17262.75|17256.35|17256.35|0
1601368800000|2020-09-29 08:40:00|17257.36|17257.36|17240.04|17240.04|17259.67|17259.67|17239.98|17239.98|0
1601369100000|2020-09-29 08:45:00|17240.23|17240.23|17224.5|17224.5|17240.29|17240.29|17224.5|17224.5|0
1601369400000|2020-09-29 08:50:00|17224.43|17224.43|17230.74|17230.74|17230.9|17230.9|17223.25|17223.25|0
1601369700000|2020-09-29 08:55:00|17230.54|17230.54|17234.74|17234.74|17236.39|17236.39|17230.49|17230.49|0
1601370000000|2020-09-29 09:00:00|17234.64|17234.64|17235.08|17235.08|17236.1|17236.1|17232.99|17232.99|0
1601370300000|2020-09-29 09:05:00|17235.03|17235.03|17238.77|17238.77|17239.12|17239.12|17233.6|17233.6|0
1601370600000|2020-09-29 09:10:00|17238.85|17238.85|17233.66|17233.66|17239.02|17239.02|17233.48|17233.48|0
1601370900000|2020-09-29 09:15:00|17233.68|17233.68|17234.14|17234.14|17235.88|17235.88|17231.39|17231.39|0
1601371200000|2020-09-29 09:20:00|17234.16|17234.16|17237.32|17237.32|17239.05|17239.05|17234.12|17234.12|0
1601371500000|2020-09-29 09:25:00|17237.44|17237.44|17237.74|17237.74|17238.84|17238.84|17234.75|17234.75|0
1601371800000|2020-09-29 09:30:00|17237.8|17237.8|17229.23|17229.23|17237.94|17237.94|17227.53|17227.53|0
1601372100000|2020-09-29 09:35:00|17229.35|17229.35|17235.05|17235.05|17235.29|17235.29|17229.3|17229.3|0
1601372400000|2020-09-29 09:40:00|17235.18|17235.18|17233.28|17233.28|17236.66|17236.66|17231.88|17231.88|0
1601372700000|2020-09-29 09:45:00|17233.25|17233.25|17227.55|17227.55|17233.47|17233.47|17227.55|17227.55|0
1601373000000|2020-09-29 09:50:00|17227.49|17227.49|17229.27|17229.27|17229.42|17229.42|17227.3|17227.3|0
1601373300000|2020-09-29 09:55:00|17229.35|17229.35|17233.23|17233.23|17233.55|17233.55|17228.09|17228.09|0
1601373600000|2020-09-29 10:00:00|17233.14|17233.14|17232.05|17232.05|17233.14|17233.14|17231.13|17231.13|0
1601373900000|2020-09-29 10:05:00|17232.12|17232.12|17239.13|17239.13|17239.22|17239.22|17232.12|17232.12|0
1601374200000|2020-09-29 10:10:00|17239.2|17239.2|17242.21|17242.21|17245.86|17245.86|17238.62|17238.62|0
1601374500000|2020-09-29 10:15:00|17242.29|17242.29|17238.64|17238.64|17243.64|17243.64|17236.72|17236.72|0
1601374800000|2020-09-29 10:20:00|17238.79|17238.79|17242.51|17242.51|17242.51|17242.51|17237.97|17237.97|0
1601375100000|2020-09-29 10:25:00|17242.65|17242.65|17247.12|17247.12|17247.12|17247.12|17242.65|17242.65|0
1601375400000|2020-09-29 10:30:00|17247.18|17247.18|17247.6|17247.6|17251.02|17251.02|17246.58|17246.58|0
1601375700000|2020-09-29 10:35:00|17247.57|17247.57|17242.81|17242.81|17247.57|17247.57|17241.2|17241.2|0
1601376000000|2020-09-29 10:40:00|17242.75|17242.75|17243.34|17243.34|17247.62|17247.62|17242.55|17242.55|0
1601376300000|2020-09-29 10:45:00|17243.1|17243.1|17234.76|17234.76|17243.1|17243.1|17234.27|17234.27|0
1601376600000|2020-09-29 10:50:00|17234.7|17234.7|17235.11|17235.11|17236.7|17236.7|17233.89|17233.89|0
1601376900000|2020-09-29 10:55:00|17235.03|17235.03|17225.04|17225.04|17235.46|17235.46|17224.68|17224.68|0
1601377200000|2020-09-29 11:00:00|17225.32|17225.32|17226.46|17226.46|17229.36|17229.36|17225.22|17225.22|0
1601377500000|2020-09-29 11:05:00|17226.44|17226.44|17231.28|17231.28|17231.52|17231.52|17226.35|17226.35|0
1601377800000|2020-09-29 11:10:00|17231.36|17231.36|17235|17235|17235.4|17235.4|17230.49|17230.49|0
1601378100000|2020-09-29 11:15:00|17234.96|17234.96|17233.83|17233.83|17235.04|17235.04|17230.52|17230.52|0
1601378400000|2020-09-29 11:20:00|17233.68|17233.68|17229.29|17229.29|17233.68|17233.68|17228.61|17228.61|0
1601378700000|2020-09-29 11:25:00|17229.26|17229.26|17227.82|17227.82|17229.53|17229.53|17226.52|17226.52|0
1601379000000|2020-09-29 11:30:00|17227.92|17227.92|17219.33|17219.33|17227.92|17227.92|17219.33|17219.33|0
1601379300000|2020-09-29 11:35:00|17219.27|17219.27|17213.42|17213.42|17219.49|17219.49|17213.23|17213.23|0
1601379600000|2020-09-29 11:40:00|17213.31|17213.31|17208.43|17208.43|17213.31|17213.31|17208.37|17208.37|0
1601379900000|2020-09-29 11:45:00|17208.33|17208.33|17207.97|17207.97|17209.23|17209.23|17207.21|17207.21|0
1601380200000|2020-09-29 11:50:00|17208.16|17208.16|17209.79|17209.79|17211.01|17211.01|17207.79|17207.79|0
1601380500000|2020-09-29 11:55:00|17209.91|17209.91|17211.33|17211.33|17211.47|17211.47|17209.19|17209.19|0
1601380800000|2020-09-29 12:00:00|17211.53|17211.53|17202.13|17202.13|17213.41|17213.41|17202.1|17202.1|0
1601381100000|2020-09-29 12:05:00|17202.05|17202.05|17198|17198|17202.24|17202.24|17197.51|17197.51|0
1601381400000|2020-09-29 12:10:00|17198.06|17198.06|17191.64|17191.64|17200.26|17200.26|17191.61|17191.61|0
1601381700000|2020-09-29 12:15:00|17191.57|17191.57|17189.08|17189.08|17193.23|17193.23|17188.22|17188.22|0
1601382000000|2020-09-29 12:20:00|17189.11|17189.11|17192.96|17192.96|17192.96|17192.96|17188.44|17188.44|0
1601382300000|2020-09-29 12:25:00|17193|17193|17200.53|17200.53|17200.53|17200.53|17191.29|17191.29|0
1601382600000|2020-09-29 12:30:00|17200.81|17200.81|17208.03|17208.03|17208.79|17208.79|17200.81|17200.81|0
1601382900000|2020-09-29 12:35:00|17208.01|17208.01|17204.94|17204.94|17208.1|17208.1|17204.02|17204.02|0
1601383200000|2020-09-29 12:40:00|17205.03|17205.03|17206.73|17206.73|17209.51|17209.51|17204.84|17204.84|0
1601383500000|2020-09-29 12:45:00|17206.64|17206.64|17207.51|17207.51|17207.94|17207.94|17205.36|17205.36|0
1601383800000|2020-09-29 12:50:00|17207.61|17207.61|17207.79|17207.79|17210.09|17210.09|17206.89|17206.89|0
1601384100000|2020-09-29 12:55:00|17207.83|17207.83|17201.28|17201.28|17207.88|17207.88|17199.79|17199.79|0
1601384400000|2020-09-29 13:00:00|17201.4|17201.4|17205.85|17205.85|17205.96|17205.96|17200.77|17200.77|0
1601384700000|2020-09-29 13:05:00|17205.89|17205.89|17211.07|17211.07|17211.97|17211.97|17205.61|17205.61|0
1601385000000|2020-09-29 13:10:00|17211.01|17211.01|17210.19|17210.19|17211.02|17211.02|17208.12|17208.12|0
1601385300000|2020-09-29 13:15:00|17210.26|17210.26|17216.8|17216.8|17216.88|17216.88|17210.23|17210.23|0
1601385600000|2020-09-29 13:20:00|17216.87|17216.87|17208.63|17208.63|17218.12|17218.12|17208.01|17208.01|0
1601385900000|2020-09-29 13:25:00|17208.52|17208.52|17205.61|17205.61|17211.35|17211.35|17204.97|17204.97|0
1601386200000|2020-09-29 13:30:00|17205.81|17205.81|17208.61|17208.61|17208.75|17208.75|17198.76|17198.76|0
1601386500000|2020-09-29 13:35:00|17208.64|17208.64|17215.17|17215.17|17217.68|17217.68|17207.85|17207.85|0
1601386800000|2020-09-29 13:40:00|17215.22|17215.22|17207.25|17207.25|17216.83|17216.83|17206.14|17206.14|0
1601387100000|2020-09-29 13:45:00|17207.26|17207.26|17211.71|17211.71|17214.11|17214.11|17207.26|17207.26|0
1601387400000|2020-09-29 13:50:00|17211.66|17211.66|17204.68|17204.68|17212.07|17212.07|17202.06|17202.06|0
1601387700000|2020-09-29 13:55:00|17204.6|17204.6|17207.04|17207.04|17207.8|17207.8|17202.76|17202.76|0
1601388000000|2020-09-29 14:00:00|17207.26|17207.26|17211.84|17211.84|17212.34|17212.34|17204.85|17204.85|0
1601388300000|2020-09-29 14:05:00|17211.91|17211.91|17203.92|17203.92|17213.01|17213.01|17201.16|17201.16|0
1601388600000|2020-09-29 14:10:00|17203.87|17203.87|17210.41|17210.41|17211.02|17211.02|17203.87|17203.87|0
1601388900000|2020-09-29 14:15:00|17210.48|17210.48|17212.7|17212.7|17214.74|17214.74|17210.24|17210.24|0
1601389200000|2020-09-29 14:20:00|17212.76|17212.76|17214.83|17214.83|17214.83|17214.83|17205.7|17205.7|0
1601389500000|2020-09-29 14:25:00|17214.87|17214.87|17223.55|17223.55|17225.97|17225.97|17213.41|17213.41|0
1601389800000|2020-09-29 14:30:00|17223.58|17223.58|17213.03|17213.03|17225.87|17225.87|17212.93|17212.93|0
1601390100000|2020-09-29 14:35:00|17213.05|17213.05|17194.3|17194.3|17213.15|17213.15|17192.74|17192.74|0
1601390400000|2020-09-29 14:40:00|17194.23|17194.23|17195.4|17195.4|17196.89|17196.89|17193.57|17193.57|0
1601390700000|2020-09-29 14:45:00|17195.34|17195.34|17189.14|17189.14|17195.69|17195.69|17188.51|17188.51|0
1601391000000|2020-09-29 14:50:00|17189.07|17189.07|17177.5|17177.5|17189.36|17189.36|17177.11|17177.11|0
1601391300000|2020-09-29 14:55:00|17177.42|17177.42|17183.89|17183.89|17183.97|17183.97|17175.18|17175.18|0
1601391600000|2020-09-29 15:00:00|17183.93|17183.93|17181.14|17181.14|17185.39|17185.39|17180.15|17180.15|0
1601391900000|2020-09-29 15:05:00|17181.25|17181.25|17179.46|17179.46|17184.37|17184.37|17177.87|17177.87|0
1601392200000|2020-09-29 15:10:00|17179.51|17179.51|17183.59|17183.59|17185.53|17185.53|17179.44|17179.44|0
1601392500000|2020-09-29 15:15:00|17183.63|17183.63|17186.83|17186.83|17189.44|17189.44|17183.37|17183.37|0
1601392800000|2020-09-29 15:20:00|17186.72|17186.72|17188.92|17188.92|17190|17190|17185.22|17185.22|0
1601393100000|2020-09-29 15:25:00|17188.98|17188.98|17188.73|17188.73|17191.89|17191.89|17186.04|17186.04|0
1601450100000|2020-09-30 07:15:00|17149.08|17149.08|17170.54|17170.54|17176.44|17176.44|17146.07|17146.07|0
1601450400000|2020-09-30 07:20:00|17170.47|17170.47|17164.92|17164.92|17173.03|17173.03|17160|17160|0
1601450700000|2020-09-30 07:25:00|17164.99|17164.99|17193.69|17193.69|17194.33|17194.33|17154.71|17154.71|0
1601451000000|2020-09-30 07:30:00|17192.79|17192.79|17211.07|17211.07|17211.07|17211.07|17191.65|17191.65|0
1601451300000|2020-09-30 07:35:00|17211.2|17211.2|17207.98|17207.98|17219.17|17219.17|17206.85|17206.85|0
1601451600000|2020-09-30 07:40:00|17207.92|17207.92|17173.77|17173.77|17207.98|17207.98|17173.77|17173.77|0
1601451900000|2020-09-30 07:45:00|17173.82|17173.82|17175.78|17175.78|17177.86|17177.86|17157.84|17157.84|0
1601452200000|2020-09-30 07:50:00|17175.83|17175.83|17166.97|17166.97|17175.83|17175.83|17166.97|17166.97|0
1601452500000|2020-09-30 07:55:00|17166.88|17166.88|17160.36|17160.36|17171.15|17171.15|17160.18|17160.18|0
1601452800000|2020-09-30 08:00:00|17160.51|17160.51|17159.69|17159.69|17161.54|17161.54|17154.73|17154.73|0
1601453100000|2020-09-30 08:05:00|17159.79|17159.79|17148.36|17148.36|17165.61|17165.61|17147.26|17147.26|0
1601453400000|2020-09-30 08:10:00|17148.5|17148.5|17152.65|17152.65|17153.25|17153.25|17143.64|17143.64|0
1601453700000|2020-09-30 08:15:00|17152.6|17152.6|17180.89|17180.89|17181.13|17181.13|17152.48|17152.48|0
1601454000000|2020-09-30 08:20:00|17180.8|17180.8|17174|17174|17180.8|17180.8|17173.5|17173.5|0
1601454300000|2020-09-30 08:25:00|17173.9|17173.9|17166.52|17166.52|17177.22|17177.22|17165.98|17165.98|0
1601454600000|2020-09-30 08:30:00|17166.71|17166.71|17164.53|17164.53|17169.68|17169.68|17162.09|17162.09|0
1601454900000|2020-09-30 08:35:00|17164.64|17164.64|17170.74|17170.74|17173.67|17173.67|17162.63|17162.63|0
1601455200000|2020-09-30 08:40:00|17170.82|17170.82|17186.23|17186.23|17186.23|17186.23|17170.6|17170.6|0
1601455500000|2020-09-30 08:45:00|17186.34|17186.34|17191.99|17191.99|17194.53|17194.53|17186.28|17186.28|0
1601455800000|2020-09-30 08:50:00|17191.85|17191.85|17207.48|17207.48|17208.71|17208.71|17191.45|17191.45|0
1601456100000|2020-09-30 08:55:00|17207.44|17207.44|17201.24|17201.24|17210.65|17210.65|17199.04|17199.04|0
1601456400000|2020-09-30 09:00:00|17201.1|17201.1|17205.97|17205.97|17206.49|17206.49|17199.91|17199.91|0
1601456700000|2020-09-30 09:05:00|17205.89|17205.89|17204.26|17204.26|17208.3|17208.3|17203.52|17203.52|0
1601457000000|2020-09-30 09:10:00|17204.12|17204.12|17187.31|17187.31|17204.12|17204.12|17187.31|17187.31|0
1601457300000|2020-09-30 09:15:00|17187.21|17187.21|17189.46|17189.46|17193.61|17193.61|17186.83|17186.83|0
1601457600000|2020-09-30 09:20:00|17189.39|17189.39|17194.63|17194.63|17199.86|17199.86|17187.68|17187.68|0
1601457900000|2020-09-30 09:25:00|17194.5|17194.5|17177.46|17177.46|17194.5|17194.5|17176.84|17176.84|0
1601458200000|2020-09-30 09:30:00|17177.43|17177.43|17189.27|17189.27|17190.69|17190.69|17176.23|17176.23|0
1601458500000|2020-09-30 09:35:00|17189.34|17189.34|17194.28|17194.28|17194.56|17194.56|17189.34|17189.34|0
1601458800000|2020-09-30 09:40:00|17194.22|17194.22|17186.53|17186.53|17195.87|17195.87|17186.3|17186.3|0
1601459100000|2020-09-30 09:45:00|17186.46|17186.46|17186.56|17186.56|17186.86|17186.86|17182.19|17182.19|0
1601459400000|2020-09-30 09:50:00|17186.59|17186.59|17189.48|17189.48|17192.84|17192.84|17186.59|17186.59|0
1601459700000|2020-09-30 09:55:00|17189.19|17189.19|17192.86|17192.86|17195.54|17195.54|17189.04|17189.04|0
1601460000000|2020-09-30 10:00:00|17192.78|17192.78|17181.87|17181.87|17193.5|17193.5|17181.87|17181.87|0
1601460300000|2020-09-30 10:05:00|17181.95|17181.95|17186.5|17186.5|17186.61|17186.61|17169.2|17169.2|0
1601460600000|2020-09-30 10:10:00|17186.63|17186.63|17194|17194|17194.94|17194.94|17186.34|17186.34|0
1601460900000|2020-09-30 10:15:00|17193.99|17193.99|17193.68|17193.68|17199.22|17199.22|17191.94|17191.94|0
1601461200000|2020-09-30 10:20:00|17193.57|17193.57|17194.75|17194.75|17195.69|17195.69|17190.91|17190.91|0
1601461500000|2020-09-30 10:25:00|17195|17195|17193.72|17193.72|17196.09|17196.09|17192.28|17192.28|0
1601461800000|2020-09-30 10:30:00|17193.71|17193.71|17213.04|17213.04|17213.13|17213.13|17193.5|17193.5|0
1601462100000|2020-09-30 10:35:00|17213.12|17213.12|17210.54|17210.54|17213.65|17213.65|17208.98|17208.98|0
1601462400000|2020-09-30 10:40:00|17210.59|17210.59|17212.02|17212.02|17212.54|17212.54|17210.41|17210.41|0
1601462700000|2020-09-30 10:45:00|17212.08|17212.08|17211.1|17211.1|17214.31|17214.31|17211.05|17211.05|0
1601463000000|2020-09-30 10:50:00|17211.22|17211.22|17208.19|17208.19|17211.22|17211.22|17207.96|17207.96|0
1601463300000|2020-09-30 10:55:00|17208.07|17208.07|17201.59|17201.59|17208.07|17208.07|17201.56|17201.56|0
1601463600000|2020-09-30 11:00:00|17201.62|17201.62|17206.33|17206.33|17206.62|17206.62|17197.35|17197.35|0
1601463900000|2020-09-30 11:05:00|17206.47|17206.47|17202.9|17202.9|17208.62|17208.62|17202.9|17202.9|0
1601464200000|2020-09-30 11:10:00|17202.74|17202.74|17195.59|17195.59|17202.74|17202.74|17195.59|17195.59|0
1601464500000|2020-09-30 11:15:00|17195.48|17195.48|17192.59|17192.59|17195.73|17195.73|17192.49|17192.49|0
1601464800000|2020-09-30 11:20:00|17192.52|17192.52|17193.21|17193.21|17194.6|17194.6|17191.31|17191.31|0
1601465100000|2020-09-30 11:25:00|17193.11|17193.11|17192.61|17192.61|17193.48|17193.48|17188.93|17188.93|0
1601465400000|2020-09-30 11:30:00|17192.64|17192.64|17187.73|17187.73|17192.97|17192.97|17187.73|17187.73|0
1601465700000|2020-09-30 11:35:00|17187.56|17187.56|17184.57|17184.57|17187.56|17187.56|17183.76|17183.76|0
1601466000000|2020-09-30 11:40:00|17184.44|17184.44|17187.31|17187.31|17188.92|17188.92|17183.61|17183.61|0
1601466300000|2020-09-30 11:45:00|17187.3|17187.3|17186.76|17186.76|17187.84|17187.84|17186.01|17186.01|0
1601466600000|2020-09-30 11:50:00|17186.81|17186.81|17190.06|17190.06|17190.65|17190.65|17186.54|17186.54|0
1601466900000|2020-09-30 11:55:00|17190.01|17190.01|17191.22|17191.22|17191.52|17191.52|17189.4|17189.4|0
1601467200000|2020-09-30 12:00:00|17191.13|17191.13|17195.63|17195.63|17196.26|17196.26|17190.78|17190.78|0
1601467500000|2020-09-30 12:05:00|17195.65|17195.65|17203.16|17203.16|17203.19|17203.19|17195.55|17195.55|0
1601467800000|2020-09-30 12:10:00|17203.1|17203.1|17219.79|17219.79|17219.79|17219.79|17202.86|17202.86|0
1601468100000|2020-09-30 12:15:00|17219.93|17219.93|17220.26|17220.26|17223.47|17223.47|17219.52|17219.52|0
1601468400000|2020-09-30 12:20:00|17220.22|17220.22|17223.65|17223.65|17223.77|17223.77|17220.22|17220.22|0
1601468700000|2020-09-30 12:25:00|17223.54|17223.54|17225.81|17225.81|17226.04|17226.04|17222.09|17222.09|0
1601469000000|2020-09-30 12:30:00|17225.87|17225.87|17233.85|17233.85|17233.86|17233.86|17225.84|17225.84|0
1601469300000|2020-09-30 12:35:00|17233.93|17233.93|17243.71|17243.71|17243.75|17243.75|17233.8|17233.8|0
1601469600000|2020-09-30 12:40:00|17243.52|17243.52|17262.47|17262.47|17262.69|17262.69|17243.52|17243.52|0
1601469900000|2020-09-30 12:45:00|17262.54|17262.54|17254.08|17254.08|17264.82|17264.82|17253.06|17253.06|0
1601470200000|2020-09-30 12:50:00|17253.92|17253.92|17256.48|17256.48|17257.94|17257.94|17253.02|17253.02|0
1601470500000|2020-09-30 12:55:00|17256.27|17256.27|17255.74|17255.74|17258.36|17258.36|17254.79|17254.79|0
1601470800000|2020-09-30 13:00:00|17255.75|17255.75|17249.81|17249.81|17256.52|17256.52|17247.57|17247.57|0
1601471100000|2020-09-30 13:05:00|17249.78|17249.78|17259.57|17259.57|17260.32|17260.32|17248.29|17248.29|0
1601471400000|2020-09-30 13:10:00|17259.41|17259.41|17267.42|17267.42|17269.23|17269.23|17259.19|17259.19|0
1601471700000|2020-09-30 13:15:00|17267.49|17267.49|17259.73|17259.73|17267.6|17267.6|17259.69|17259.69|0
1601472000000|2020-09-30 13:20:00|17259.78|17259.78|17270.46|17270.46|17270.82|17270.82|17259.78|17259.78|0
1601472300000|2020-09-30 13:25:00|17270.49|17270.49|17265.53|17265.53|17270.52|17270.52|17263.85|17263.85|0
1601472600000|2020-09-30 13:30:00|17265.82|17265.82|17293.74|17293.74|17293.87|17293.87|17265.82|17265.82|0
1601472900000|2020-09-30 13:35:00|17293.77|17293.77|17299.61|17299.61|17299.73|17299.73|17290.29|17290.29|0
1601473200000|2020-09-30 13:40:00|17300|17300|17299.3|17299.3|17304.08|17304.08|17298.38|17298.38|0
1601473500000|2020-09-30 13:45:00|17299.45|17299.45|17308.59|17308.59|17308.92|17308.92|17296.53|17296.53|0
1601473800000|2020-09-30 13:50:00|17308.56|17308.56|17312.61|17312.61|17312.61|17312.61|17307.66|17307.66|0
1601474100000|2020-09-30 13:55:00|17312.78|17312.78|17326.2|17326.2|17326.28|17326.28|17312.78|17312.78|0
1601474400000|2020-09-30 14:00:00|17325.2|17325.2|17340.83|17340.83|17341.38|17341.38|17324.67|17324.67|0
1601474700000|2020-09-30 14:05:00|17340.78|17340.78|17325.77|17325.77|17342.11|17342.11|17325.74|17325.74|0
1601475000000|2020-09-30 14:10:00|17325.79|17325.79|17325.27|17325.27|17328.72|17328.72|17322.86|17322.86|0
1601475300000|2020-09-30 14:15:00|17325.35|17325.35|17332.79|17332.79|17335.04|17335.04|17325.35|17325.35|0
1601475600000|2020-09-30 14:20:00|17332.75|17332.75|17330.75|17330.75|17334.32|17334.32|17329.14|17329.14|0
1601475900000|2020-09-30 14:25:00|17330.79|17330.79|17331.3|17331.3|17332.76|17332.76|17328.33|17328.33|0
1601476200000|2020-09-30 14:30:00|17331.37|17331.37|17337.1|17337.1|17341.15|17341.15|17331.37|17331.37|0
1601476500000|2020-09-30 14:35:00|17337.01|17337.01|17339.36|17339.36|17339.79|17339.79|17335.06|17335.06|0
1601476800000|2020-09-30 14:40:00|17339.28|17339.28|17334.87|17334.87|17345.76|17345.76|17333.96|17333.96|0
1601477100000|2020-09-30 14:45:00|17335.02|17335.02|17338.61|17338.61|17339.31|17339.31|17333.55|17333.55|0
1601477400000|2020-09-30 14:50:00|17338.63|17338.63|17337.4|17337.4|17342.48|17342.48|17336.25|17336.25|0
1601477700000|2020-09-30 14:55:00|17337.33|17337.33|17319.95|17319.95|17337.33|17337.33|17319.72|17319.72|0
1601478000000|2020-09-30 15:00:00|17319.92|17319.92|17325.82|17325.82|17325.88|17325.88|17316.87|17316.87|0
1601478300000|2020-09-30 15:05:00|17325.74|17325.74|17322.26|17322.26|17328.93|17328.93|17320.27|17320.27|0
1601478600000|2020-09-30 15:10:00|17322.24|17322.24|17317.54|17317.54|17322.74|17322.74|17316.69|17316.69|0
1601478900000|2020-09-30 15:15:00|17317.44|17317.44|17323.82|17323.82|17324.21|17324.21|17316.64|17316.64|0
1601479200000|2020-09-30 15:20:00|17323.9|17323.9|17324.47|17324.47|17324.62|17324.62|17315.54|17315.54|0
1601479500000|2020-09-30 15:25:00|17324.48|17324.48|17314.3|17314.3|17326.03|17326.03|17311.48|17311.48|0
1601536500000|2020-10-01 07:15:00|17390.57|17390.57|17407.89|17407.89|17409.7|17409.7|17386.01|17386.01|0
1601536800000|2020-10-01 07:20:00|17407.76|17407.76|17419.96|17419.96|17420.71|17420.71|17405.59|17405.59|0
1601537100000|2020-10-01 07:25:00|17420.11|17420.11|17411.01|17411.01|17422.94|17422.94|17410.79|17410.79|0
1601537400000|2020-10-01 07:30:00|17410.97|17410.97|17370.63|17370.63|17410.97|17410.97|17369.8|17369.8|0
1601537700000|2020-10-01 07:35:00|17370.56|17370.56|17383.03|17383.03|17384.59|17384.59|17358.27|17358.27|0
1601538000000|2020-10-01 07:40:00|17383.24|17383.24|17363.73|17363.73|17383.24|17383.24|17363.73|17363.73|0
1601538300000|2020-10-01 07:45:00|17363.7|17363.7|17361.87|17361.87|17370.53|17370.53|17360.71|17360.71|0
1601538600000|2020-10-01 07:50:00|17361.74|17361.74|17370.04|17370.04|17370.67|17370.67|17357.05|17357.05|0
1601538900000|2020-10-01 07:55:00|17370.2|17370.2|17394.48|17394.48|17394.51|17394.51|17370.1|17370.1|0
1601539200000|2020-10-01 08:00:00|17394.39|17394.39|17381.7|17381.7|17397.06|17397.06|17380.87|17380.87|0
1601539500000|2020-10-01 08:05:00|17381.73|17381.73|17380.9|17380.9|17382.14|17382.14|17377.49|17377.49|0
1601539800000|2020-10-01 08:10:00|17381.13|17381.13|17393.96|17393.96|17396.68|17396.68|17377.3|17377.3|0
1601540100000|2020-10-01 08:15:00|17394.05|17394.05|17378.4|17378.4|17400.43|17400.43|17378.4|17378.4|0
1601540400000|2020-10-01 08:20:00|17378.17|17378.17|17374.24|17374.24|17380.57|17380.57|17373.7|17373.7|0
1601540700000|2020-10-01 08:25:00|17374.22|17374.22|17352.32|17352.32|17374.22|17374.22|17351.52|17351.52|0
1601541000000|2020-10-01 08:30:00|17352.1|17352.1|17324.56|17324.56|17352.43|17352.43|17324.56|17324.56|0
1601541300000|2020-10-01 08:35:00|17324.49|17324.49|17327.04|17327.04|17328.65|17328.65|17324.18|17324.18|0
1601541600000|2020-10-01 08:40:00|17326.92|17326.92|17327.85|17327.85|17329.4|17329.4|17323.18|17323.18|0
1601541900000|2020-10-01 08:45:00|17327.78|17327.78|17324.83|17324.83|17332.31|17332.31|17324.39|17324.39|0
1601542200000|2020-10-01 08:50:00|17324.65|17324.65|17319.03|17319.03|17324.89|17324.89|17319|17319|0
1601542500000|2020-10-01 08:55:00|17318.86|17318.86|17317.97|17317.97|17320.83|17320.83|17317.66|17317.66|0
1601542800000|2020-10-01 09:00:00|17318.09|17318.09|17331.11|17331.11|17331.14|17331.14|17316.29|17316.29|0
1601543100000|2020-10-01 09:05:00|17331.27|17331.27|17340.12|17340.12|17341.6|17341.6|17329.83|17329.83|0
1601543400000|2020-10-01 09:10:00|17340.2|17340.2|17344.17|17344.17|17344.17|17344.17|17339.67|17339.67|0
1601543700000|2020-10-01 09:15:00|17344.2|17344.2|17363.79|17363.79|17364.35|17364.35|17344.2|17344.2|0
1601544000000|2020-10-01 09:20:00|17363.84|17363.84|17366.9|17366.9|17369.5|17369.5|17363.78|17363.78|0
1601544300000|2020-10-01 09:25:00|17366.85|17366.85|17375.37|17375.37|17375.37|17375.37|17365.9|17365.9|0
1601544600000|2020-10-01 09:30:00|17375.45|17375.45|17351.47|17351.47|17377.05|17377.05|17351.32|17351.32|0
1601544900000|2020-10-01 09:35:00|17351.4|17351.4|17352.48|17352.48|17352.72|17352.72|17344.25|17344.25|0
1601545200000|2020-10-01 09:40:00|17352.53|17352.53|17359.06|17359.06|17362.13|17362.13|17352.34|17352.34|0
1601545500000|2020-10-01 09:45:00|17359.13|17359.13|17366.92|17366.92|17366.97|17366.97|17359.13|17359.13|0
1601545800000|2020-10-01 09:50:00|17366.85|17366.85|17363.84|17363.84|17368.16|17368.16|17363.76|17363.76|0
1601546100000|2020-10-01 09:55:00|17363.98|17363.98|17369.7|17369.7|17373.31|17373.31|17363.39|17363.39|0
1601546400000|2020-10-01 10:00:00|17369.71|17369.71|17372.49|17372.49|17379.22|17379.22|17367.35|17367.35|0
1601546700000|2020-10-01 10:05:00|17372.4|17372.4|17369.95|17369.95|17377.45|17377.45|17369.68|17369.68|0
1601547000000|2020-10-01 10:10:00|17369.8|17369.8|17369.34|17369.34|17374.93|17374.93|17369.27|17369.27|0
1601547300000|2020-10-01 10:15:00|17369.37|17369.37|17367.84|17367.84|17369.37|17369.37|17362.93|17362.93|0
1601547600000|2020-10-01 10:20:00|17367.8|17367.8|17365.66|17365.66|17368.19|17368.19|17360.94|17360.94|0
1601547900000|2020-10-01 10:25:00|17365.69|17365.69|17383.82|17383.82|17383.82|17383.82|17365.69|17365.69|0
1601548200000|2020-10-01 10:30:00|17383.68|17383.68|17388.24|17388.24|17388.67|17388.67|17382.75|17382.75|0
1601548500000|2020-10-01 10:35:00|17388.16|17388.16|17389.75|17389.75|17391.42|17391.42|17388.16|17388.16|0
1601548800000|2020-10-01 10:40:00|17390.05|17390.05|17391.33|17391.33|17391.54|17391.54|17388.61|17388.61|0
1601549100000|2020-10-01 10:45:00|17391.18|17391.18|17395.34|17395.34|17397.92|17397.92|17391.07|17391.07|0
1601549400000|2020-10-01 10:50:00|17395.21|17395.21|17392.95|17392.95|17395.21|17395.21|17389.65|17389.65|0
1601549700000|2020-10-01 10:55:00|17393.03|17393.03|17393.55|17393.55|17397.66|17397.66|17393.03|17393.03|0
1601550000000|2020-10-01 11:00:00|17393.84|17393.84|17401.33|17401.33|17401.44|17401.44|17392.37|17392.37|0
1601550300000|2020-10-01 11:05:00|17401.28|17401.28|17404.71|17404.71|17406.01|17406.01|17400.92|17400.92|0
1601550600000|2020-10-01 11:10:00|17404.72|17404.72|17418.19|17418.19|17418.19|17418.19|17404.72|17404.72|0
1601550900000|2020-10-01 11:15:00|17418.27|17418.27|17410.43|17410.43|17419.94|17419.94|17409.7|17409.7|0
1601551200000|2020-10-01 11:20:00|17410.35|17410.35|17406.37|17406.37|17410.47|17410.47|17405.8|17405.8|0
1601551500000|2020-10-01 11:25:00|17406.73|17406.73|17423.2|17423.2|17430.11|17430.11|17406.73|17406.73|0
1601551800000|2020-10-01 11:30:00|17423.07|17423.07|17404.02|17404.02|17423.24|17423.24|17404.02|17404.02|0
1601552100000|2020-10-01 11:35:00|17403.93|17403.93|17397.26|17397.26|17403.93|17403.93|17394.87|17394.87|0
1601552400000|2020-10-01 11:40:00|17397.36|17397.36|17396.15|17396.15|17398.36|17398.36|17394.18|17394.18|0
1601552700000|2020-10-01 11:45:00|17396.19|17396.19|17387.05|17387.05|17396.31|17396.31|17387.05|17387.05|0
1601553000000|2020-10-01 11:50:00|17386.97|17386.97|17382.36|17382.36|17387.04|17387.04|17379.37|17379.37|0
1601553300000|2020-10-01 11:55:00|17382.31|17382.31|17392.42|17392.42|17395.34|17395.34|17382.1|17382.1|0
1601553600000|2020-10-01 12:00:00|17392.54|17392.54|17389.03|17389.03|17393|17393|17388.77|17388.77|0
1601553900000|2020-10-01 12:05:00|17388.97|17388.97|17374.26|17374.26|17388.97|17388.97|17374.21|17374.21|0
1601554200000|2020-10-01 12:10:00|17374.18|17374.18|17370.99|17370.99|17374.91|17374.91|17370.48|17370.48|0
1601554500000|2020-10-01 12:15:00|17371.13|17371.13|17356.98|17356.98|17371.45|17371.45|17356.91|17356.91|0
1601554800000|2020-10-01 12:20:00|17357.04|17357.04|17345.32|17345.32|17357.1|17357.1|17342.89|17342.89|0
1601555100000|2020-10-01 12:25:00|17345.52|17345.52|17347.13|17347.13|17347.57|17347.57|17343.07|17343.07|0
1601555400000|2020-10-01 12:30:00|17347.03|17347.03|17346.06|17346.06|17351.91|17351.91|17345.95|17345.95|0
1601555700000|2020-10-01 12:35:00|17346.18|17346.18|17342.69|17342.69|17346.18|17346.18|17339.56|17339.56|0
1601556000000|2020-10-01 12:40:00|17342.82|17342.82|17355.19|17355.19|17358.31|17358.31|17342.78|17342.78|0
1601556300000|2020-10-01 12:45:00|17355.25|17355.25|17349.31|17349.31|17355.44|17355.44|17348.58|17348.58|0
1601556600000|2020-10-01 12:50:00|17349.32|17349.32|17356.48|17356.48|17356.48|17356.48|17349.32|17349.32|0
1601556900000|2020-10-01 12:55:00|17356.39|17356.39|17357.42|17357.42|17360.52|17360.52|17355.92|17355.92|0
1601557200000|2020-10-01 13:00:00|17357.88|17357.88|17362.85|17362.85|17364.04|17364.04|17357.45|17357.45|0
1601557500000|2020-10-01 13:05:00|17362.89|17362.89|17330.91|17330.91|17364.72|17364.72|17330.03|17330.03|0
1601557800000|2020-10-01 13:10:00|17330.87|17330.87|17337.83|17337.83|17338.34|17338.34|17330.79|17330.79|0
1601558100000|2020-10-01 13:15:00|17337.78|17337.78|17338.64|17338.64|17345.22|17345.22|17336.51|17336.51|0
1601558400000|2020-10-01 13:20:00|17338.59|17338.59|17345.83|17345.83|17346.41|17346.41|17337.44|17337.44|0
1601558700000|2020-10-01 13:25:00|17345.86|17345.86|17351.26|17351.26|17351.26|17351.26|17345.79|17345.79|0
1601559000000|2020-10-01 13:30:00|17351.61|17351.61|17365.23|17365.23|17367.37|17367.37|17350.08|17350.08|0
1601559300000|2020-10-01 13:35:00|17365.26|17365.26|17356.72|17356.72|17369.06|17369.06|17356.29|17356.29|0
1601559600000|2020-10-01 13:40:00|17356.78|17356.78|17357.82|17357.82|17365.23|17365.23|17356.02|17356.02|0
1601559900000|2020-10-01 13:45:00|17357.69|17357.69|17364.64|17364.64|17364.64|17364.64|17354.57|17354.57|0
1601560200000|2020-10-01 13:50:00|17364.67|17364.67|17355.61|17355.61|17366.69|17366.69|17355.43|17355.43|0
1601560500000|2020-10-01 13:55:00|17355.47|17355.47|17360.24|17360.24|17360.24|17360.24|17354.05|17354.05|0
1601560800000|2020-10-01 14:00:00|17358.28|17358.28|17353.87|17353.87|17366.78|17366.78|17350.73|17350.73|0
1601561100000|2020-10-01 14:05:00|17353.81|17353.81|17325.96|17325.96|17353.81|17353.81|17325.16|17325.16|0
1601561400000|2020-10-01 14:10:00|17325.94|17325.94|17339.52|17339.52|17339.52|17339.52|17325.28|17325.28|0
1601561700000|2020-10-01 14:15:00|17339.61|17339.61|17351.99|17351.99|17353.62|17353.62|17339.61|17339.61|0
1601562000000|2020-10-01 14:20:00|17351.94|17351.94|17353.94|17353.94|17356.5|17356.5|17351.31|17351.31|0
1601562300000|2020-10-01 14:25:00|17353.83|17353.83|17347.56|17347.56|17353.86|17353.86|17347.44|17347.44|0
1601562600000|2020-10-01 14:30:00|17347.59|17347.59|17358.38|17358.38|17359.05|17359.05|17344.61|17344.61|0
1601562900000|2020-10-01 14:35:00|17358.43|17358.43|17380.79|17380.79|17380.84|17380.84|17358.37|17358.37|0
1601563200000|2020-10-01 14:40:00|17380.87|17380.87|17373.32|17373.32|17381.27|17381.27|17373.25|17373.25|0
1601563500000|2020-10-01 14:45:00|17373.4|17373.4|17371.59|17371.59|17377.04|17377.04|17370.14|17370.14|0
1601563800000|2020-10-01 14:50:00|17371.7|17371.7|17375.23|17375.23|17377.8|17377.8|17371.34|17371.34|0
1601564100000|2020-10-01 14:55:00|17375.25|17375.25|17363.24|17363.24|17375.77|17375.77|17361.48|17361.48|0
1601564400000|2020-10-01 15:00:00|17363.17|17363.17|17383.04|17383.04|17383.5|17383.5|17361.34|17361.34|0
1601564700000|2020-10-01 15:05:00|17383.08|17383.08|17373.85|17373.85|17383.08|17383.08|17373.78|17373.78|0
1601565000000|2020-10-01 15:10:00|17373.77|17373.77|17372.18|17372.18|17373.77|17373.77|17368.8|17368.8|0
1601565300000|2020-10-01 15:15:00|17372.23|17372.23|17377.37|17377.37|17378.77|17378.77|17372.14|17372.14|0
1601565600000|2020-10-01 15:20:00|17377.4|17377.4|17376.77|17376.77|17383.66|17383.66|17376.39|17376.39|0
1601565900000|2020-10-01 15:25:00|17376.89|17376.89|17367.97|17367.97|17377.78|17377.78|17364.17|17364.17|0
1601536500000|2020-10-01 07:15:00|17390.57|17390.57|17407.89|17407.89|17409.7|17409.7|17386.01|17386.01|0
1601536800000|2020-10-01 07:20:00|17407.76|17407.76|17419.96|17419.96|17420.71|17420.71|17405.59|17405.59|0
1601537100000|2020-10-01 07:25:00|17420.11|17420.11|17411.01|17411.01|17422.94|17422.94|17410.79|17410.79|0
1601537400000|2020-10-01 07:30:00|17410.97|17410.97|17370.63|17370.63|17410.97|17410.97|17369.8|17369.8|0
1601537700000|2020-10-01 07:35:00|17370.56|17370.56|17383.03|17383.03|17384.59|17384.59|17358.27|17358.27|0
1601538000000|2020-10-01 07:40:00|17383.24|17383.24|17363.73|17363.73|17383.24|17383.24|17363.73|17363.73|0
1601538300000|2020-10-01 07:45:00|17363.7|17363.7|17361.87|17361.87|17370.53|17370.53|17360.71|17360.71|0
1601538600000|2020-10-01 07:50:00|17361.74|17361.74|17370.04|17370.04|17370.67|17370.67|17357.05|17357.05|0
1601538900000|2020-10-01 07:55:00|17370.2|17370.2|17394.48|17394.48|17394.51|17394.51|17370.1|17370.1|0
1601539200000|2020-10-01 08:00:00|17394.39|17394.39|17381.7|17381.7|17397.06|17397.06|17380.87|17380.87|0
1601539500000|2020-10-01 08:05:00|17381.73|17381.73|17380.9|17380.9|17382.14|17382.14|17377.49|17377.49|0
1601539800000|2020-10-01 08:10:00|17381.13|17381.13|17393.96|17393.96|17396.68|17396.68|17377.3|17377.3|0
1601540100000|2020-10-01 08:15:00|17394.05|17394.05|17378.4|17378.4|17400.43|17400.43|17378.4|17378.4|0
1601540400000|2020-10-01 08:20:00|17378.17|17378.17|17374.24|17374.24|17380.57|17380.57|17373.7|17373.7|0
1601540700000|2020-10-01 08:25:00|17374.22|17374.22|17352.32|17352.32|17374.22|17374.22|17351.52|17351.52|0
1601541000000|2020-10-01 08:30:00|17352.1|17352.1|17324.56|17324.56|17352.43|17352.43|17324.56|17324.56|0
1601541300000|2020-10-01 08:35:00|17324.49|17324.49|17327.04|17327.04|17328.65|17328.65|17324.18|17324.18|0
1601541600000|2020-10-01 08:40:00|17326.92|17326.92|17327.85|17327.85|17329.4|17329.4|17323.18|17323.18|0
1601541900000|2020-10-01 08:45:00|17327.78|17327.78|17324.83|17324.83|17332.31|17332.31|17324.39|17324.39|0
1601542200000|2020-10-01 08:50:00|17324.65|17324.65|17319.03|17319.03|17324.89|17324.89|17319|17319|0
1601542500000|2020-10-01 08:55:00|17318.86|17318.86|17317.97|17317.97|17320.83|17320.83|17317.66|17317.66|0
1601542800000|2020-10-01 09:00:00|17318.09|17318.09|17331.11|17331.11|17331.14|17331.14|17316.29|17316.29|0
1601543100000|2020-10-01 09:05:00|17331.27|17331.27|17340.12|17340.12|17341.6|17341.6|17329.83|17329.83|0
1601543400000|2020-10-01 09:10:00|17340.2|17340.2|17344.17|17344.17|17344.17|17344.17|17339.67|17339.67|0
1601543700000|2020-10-01 09:15:00|17344.2|17344.2|17363.79|17363.79|17364.35|17364.35|17344.2|17344.2|0
1601544000000|2020-10-01 09:20:00|17363.84|17363.84|17366.9|17366.9|17369.5|17369.5|17363.78|17363.78|0
1601544300000|2020-10-01 09:25:00|17366.85|17366.85|17375.37|17375.37|17375.37|17375.37|17365.9|17365.9|0
1601544600000|2020-10-01 09:30:00|17375.45|17375.45|17351.47|17351.47|17377.05|17377.05|17351.32|17351.32|0
1601544900000|2020-10-01 09:35:00|17351.4|17351.4|17352.48|17352.48|17352.72|17352.72|17344.25|17344.25|0
1601545200000|2020-10-01 09:40:00|17352.53|17352.53|17359.06|17359.06|17362.13|17362.13|17352.34|17352.34|0
1601545500000|2020-10-01 09:45:00|17359.13|17359.13|17366.92|17366.92|17366.97|17366.97|17359.13|17359.13|0
1601545800000|2020-10-01 09:50:00|17366.85|17366.85|17363.84|17363.84|17368.16|17368.16|17363.76|17363.76|0
1601546100000|2020-10-01 09:55:00|17363.98|17363.98|17369.7|17369.7|17373.31|17373.31|17363.39|17363.39|0
1601546400000|2020-10-01 10:00:00|17369.71|17369.71|17372.49|17372.49|17379.22|17379.22|17367.35|17367.35|0
1601546700000|2020-10-01 10:05:00|17372.4|17372.4|17369.95|17369.95|17377.45|17377.45|17369.68|17369.68|0
1601547000000|2020-10-01 10:10:00|17369.8|17369.8|17369.34|17369.34|17374.93|17374.93|17369.27|17369.27|0
1601547300000|2020-10-01 10:15:00|17369.37|17369.37|17367.84|17367.84|17369.37|17369.37|17362.93|17362.93|0
1601547600000|2020-10-01 10:20:00|17367.8|17367.8|17365.66|17365.66|17368.19|17368.19|17360.94|17360.94|0
1601547900000|2020-10-01 10:25:00|17365.69|17365.69|17383.82|17383.82|17383.82|17383.82|17365.69|17365.69|0
1601548200000|2020-10-01 10:30:00|17383.68|17383.68|17388.24|17388.24|17388.67|17388.67|17382.75|17382.75|0
1601548500000|2020-10-01 10:35:00|17388.16|17388.16|17389.75|17389.75|17391.42|17391.42|17388.16|17388.16|0
1601548800000|2020-10-01 10:40:00|17390.05|17390.05|17391.33|17391.33|17391.54|17391.54|17388.61|17388.61|0
1601549100000|2020-10-01 10:45:00|17391.18|17391.18|17395.34|17395.34|17397.92|17397.92|17391.07|17391.07|0
1601549400000|2020-10-01 10:50:00|17395.21|17395.21|17392.95|17392.95|17395.21|17395.21|17389.65|17389.65|0
1601549700000|2020-10-01 10:55:00|17393.03|17393.03|17393.55|17393.55|17397.66|17397.66|17393.03|17393.03|0
1601550000000|2020-10-01 11:00:00|17393.84|17393.84|17401.33|17401.33|17401.44|17401.44|17392.37|17392.37|0
1601550300000|2020-10-01 11:05:00|17401.28|17401.28|17404.71|17404.71|17406.01|17406.01|17400.92|17400.92|0
1601550600000|2020-10-01 11:10:00|17404.72|17404.72|17418.19|17418.19|17418.19|17418.19|17404.72|17404.72|0
1601550900000|2020-10-01 11:15:00|17418.27|17418.27|17410.43|17410.43|17419.94|17419.94|17409.7|17409.7|0
1601551200000|2020-10-01 11:20:00|17410.35|17410.35|17406.37|17406.37|17410.47|17410.47|17405.8|17405.8|0
1601551500000|2020-10-01 11:25:00|17406.73|17406.73|17423.2|17423.2|17430.11|17430.11|17406.73|17406.73|0
1601551800000|2020-10-01 11:30:00|17423.07|17423.07|17404.02|17404.02|17423.24|17423.24|17404.02|17404.02|0
1601552100000|2020-10-01 11:35:00|17403.93|17403.93|17397.26|17397.26|17403.93|17403.93|17394.87|17394.87|0
1601552400000|2020-10-01 11:40:00|17397.36|17397.36|17396.15|17396.15|17398.36|17398.36|17394.18|17394.18|0
1601552700000|2020-10-01 11:45:00|17396.19|17396.19|17387.05|17387.05|17396.31|17396.31|17387.05|17387.05|0
1601553000000|2020-10-01 11:50:00|17386.97|17386.97|17382.36|17382.36|17387.04|17387.04|17379.37|17379.37|0
1601553300000|2020-10-01 11:55:00|17382.31|17382.31|17392.42|17392.42|17395.34|17395.34|17382.1|17382.1|0
1601553600000|2020-10-01 12:00:00|17392.54|17392.54|17389.03|17389.03|17393|17393|17388.77|17388.77|0
1601553900000|2020-10-01 12:05:00|17388.97|17388.97|17374.26|17374.26|17388.97|17388.97|17374.21|17374.21|0
1601554200000|2020-10-01 12:10:00|17374.18|17374.18|17370.99|17370.99|17374.91|17374.91|17370.48|17370.48|0
1601554500000|2020-10-01 12:15:00|17371.13|17371.13|17356.98|17356.98|17371.45|17371.45|17356.91|17356.91|0
1601554800000|2020-10-01 12:20:00|17357.04|17357.04|17345.32|17345.32|17357.1|17357.1|17342.89|17342.89|0
1601555100000|2020-10-01 12:25:00|17345.52|17345.52|17347.13|17347.13|17347.57|17347.57|17343.07|17343.07|0
1601555400000|2020-10-01 12:30:00|17347.03|17347.03|17346.06|17346.06|17351.91|17351.91|17345.95|17345.95|0
1601555700000|2020-10-01 12:35:00|17346.18|17346.18|17342.69|17342.69|17346.18|17346.18|17339.56|17339.56|0
1601556000000|2020-10-01 12:40:00|17342.82|17342.82|17355.19|17355.19|17358.31|17358.31|17342.78|17342.78|0
1601556300000|2020-10-01 12:45:00|17355.25|17355.25|17349.31|17349.31|17355.44|17355.44|17348.58|17348.58|0
1601556600000|2020-10-01 12:50:00|17349.32|17349.32|17356.48|17356.48|17356.48|17356.48|17349.32|17349.32|0
1601556900000|2020-10-01 12:55:00|17356.39|17356.39|17357.42|17357.42|17360.52|17360.52|17355.92|17355.92|0
1601557200000|2020-10-01 13:00:00|17357.88|17357.88|17362.85|17362.85|17364.04|17364.04|17357.45|17357.45|0
1601557500000|2020-10-01 13:05:00|17362.89|17362.89|17330.91|17330.91|17364.72|17364.72|17330.03|17330.03|0
1601557800000|2020-10-01 13:10:00|17330.87|17330.87|17337.83|17337.83|17338.34|17338.34|17330.79|17330.79|0
1601558100000|2020-10-01 13:15:00|17337.78|17337.78|17338.64|17338.64|17345.22|17345.22|17336.51|17336.51|0
1601558400000|2020-10-01 13:20:00|17338.59|17338.59|17345.83|17345.83|17346.41|17346.41|17337.44|17337.44|0
1601558700000|2020-10-01 13:25:00|17345.86|17345.86|17351.26|17351.26|17351.26|17351.26|17345.79|17345.79|0
1601559000000|2020-10-01 13:30:00|17351.61|17351.61|17365.23|17365.23|17367.37|17367.37|17350.08|17350.08|0
1601559300000|2020-10-01 13:35:00|17365.26|17365.26|17356.72|17356.72|17369.06|17369.06|17356.29|17356.29|0
1601559600000|2020-10-01 13:40:00|17356.78|17356.78|17357.82|17357.82|17365.23|17365.23|17356.02|17356.02|0
1601559900000|2020-10-01 13:45:00|17357.69|17357.69|17364.64|17364.64|17364.64|17364.64|17354.57|17354.57|0
1601560200000|2020-10-01 13:50:00|17364.67|17364.67|17355.61|17355.61|17366.69|17366.69|17355.43|17355.43|0
1601560500000|2020-10-01 13:55:00|17355.47|17355.47|17360.24|17360.24|17360.24|17360.24|17354.05|17354.05|0
1601560800000|2020-10-01 14:00:00|17358.28|17358.28|17353.87|17353.87|17366.78|17366.78|17350.73|17350.73|0
1601561100000|2020-10-01 14:05:00|17353.81|17353.81|17325.96|17325.96|17353.81|17353.81|17325.16|17325.16|0
1601561400000|2020-10-01 14:10:00|17325.94|17325.94|17339.52|17339.52|17339.52|17339.52|17325.28|17325.28|0
1601561700000|2020-10-01 14:15:00|17339.61|17339.61|17351.99|17351.99|17353.62|17353.62|17339.61|17339.61|0
1601562000000|2020-10-01 14:20:00|17351.94|17351.94|17353.94|17353.94|17356.5|17356.5|17351.31|17351.31|0
1601562300000|2020-10-01 14:25:00|17353.83|17353.83|17347.56|17347.56|17353.86|17353.86|17347.44|17347.44|0
1601562600000|2020-10-01 14:30:00|17347.59|17347.59|17358.38|17358.38|17359.05|17359.05|17344.61|17344.61|0
1601562900000|2020-10-01 14:35:00|17358.43|17358.43|17380.79|17380.79|17380.84|17380.84|17358.37|17358.37|0
1601563200000|2020-10-01 14:40:00|17380.87|17380.87|17373.32|17373.32|17381.27|17381.27|17373.25|17373.25|0
1601563500000|2020-10-01 14:45:00|17373.4|17373.4|17371.59|17371.59|17377.04|17377.04|17370.14|17370.14|0
1601563800000|2020-10-01 14:50:00|17371.7|17371.7|17375.23|17375.23|17377.8|17377.8|17371.34|17371.34|0
1601564100000|2020-10-01 14:55:00|17375.25|17375.25|17363.24|17363.24|17375.77|17375.77|17361.48|17361.48|0
1601564400000|2020-10-01 15:00:00|17363.17|17363.17|17383.04|17383.04|17383.5|17383.5|17361.34|17361.34|0
1601564700000|2020-10-01 15:05:00|17383.08|17383.08|17373.85|17373.85|17383.08|17383.08|17373.78|17373.78|0
1601565000000|2020-10-01 15:10:00|17373.77|17373.77|17372.18|17372.18|17373.77|17373.77|17368.8|17368.8|0
1601565300000|2020-10-01 15:15:00|17372.23|17372.23|17377.37|17377.37|17378.77|17378.77|17372.14|17372.14|0
1601565600000|2020-10-01 15:20:00|17377.4|17377.4|17376.77|17376.77|17383.66|17383.66|17376.39|17376.39|0
1601565900000|2020-10-01 15:25:00|17376.89|17376.89|17367.97|17367.97|17377.78|17377.78|17364.17|17364.17|0
1601622900000|2020-10-02 07:15:00|17250.38|17250.38|17249.85|17249.85|17254.12|17254.12|17241.68|17241.68|0
1601623200000|2020-10-02 07:20:00|17249.94|17249.94|17230.07|17230.07|17250.3|17250.3|17229.74|17229.74|0
1601623500000|2020-10-02 07:25:00|17229.94|17229.94|17240.74|17240.74|17249.47|17249.47|17229.94|17229.94|0
1601623800000|2020-10-02 07:30:00|17240.54|17240.54|17256.39|17256.39|17258.94|17258.94|17238.95|17238.95|0
1601624100000|2020-10-02 07:35:00|17256.06|17256.06|17243.75|17243.75|17256.26|17256.26|17235.69|17235.69|0
1601624400000|2020-10-02 07:40:00|17244|17244|17245.28|17245.28|17250.47|17250.47|17243.88|17243.88|0
1601624700000|2020-10-02 07:45:00|17245.2|17245.2|17232.84|17232.84|17245.43|17245.43|17229.52|17229.52|0
1601625000000|2020-10-02 07:50:00|17232.65|17232.65|17239.66|17239.66|17240.94|17240.94|17232.25|17232.25|0
1601625300000|2020-10-02 07:55:00|17239.63|17239.63|17233.79|17233.79|17241.11|17241.11|17231.46|17231.46|0
1601625600000|2020-10-02 08:00:00|17234.01|17234.01|17252.06|17252.06|17252.08|17252.08|17234.01|17234.01|0
1601625900000|2020-10-02 08:05:00|17252.11|17252.11|17256.57|17256.57|17257.98|17257.98|17251.89|17251.89|0
1601626200000|2020-10-02 08:10:00|17256.49|17256.49|17251.93|17251.93|17257.95|17257.95|17248.84|17248.84|0
1601626500000|2020-10-02 08:15:00|17251.85|17251.85|17254.51|17254.51|17255.72|17255.72|17250.19|17250.19|0
1601626800000|2020-10-02 08:20:00|17254.31|17254.31|17267.11|17267.11|17267.42|17267.42|17254.31|17254.31|0
1601627100000|2020-10-02 08:25:00|17267.21|17267.21|17278.03|17278.03|17280.31|17280.31|17267.13|17267.13|0
1601627400000|2020-10-02 08:30:00|17278.09|17278.09|17268.18|17268.18|17278.09|17278.09|17266.58|17266.58|0
1601627700000|2020-10-02 08:35:00|17268.12|17268.12|17274.32|17274.32|17276.56|17276.56|17266.29|17266.29|0
1601628000000|2020-10-02 08:40:00|17274.18|17274.18|17274.25|17274.25|17278.69|17278.69|17271.57|17271.57|0
1601628300000|2020-10-02 08:45:00|17274.14|17274.14|17276.05|17276.05|17277.56|17277.56|17273.3|17273.3|0
1601628600000|2020-10-02 08:50:00|17276.15|17276.15|17277.93|17277.93|17282.27|17282.27|17275.83|17275.83|0
1601628900000|2020-10-02 08:55:00|17278|17278|17278.31|17278.31|17282.44|17282.44|17277.82|17277.82|0
1601629200000|2020-10-02 09:00:00|17278.24|17278.24|17274.54|17274.54|17278.24|17278.24|17273.04|17273.04|0
1601629500000|2020-10-02 09:05:00|17274.5|17274.5|17274.7|17274.7|17277.63|17277.63|17273.16|17273.16|0
1601629800000|2020-10-02 09:10:00|17274.71|17274.71|17274.5|17274.5|17278.49|17278.49|17273.86|17273.86|0
1601630100000|2020-10-02 09:15:00|17274.58|17274.58|17275.31|17275.31|17276.81|17276.81|17273.1|17273.1|0
1601630400000|2020-10-02 09:20:00|17275.41|17275.41|17278.93|17278.93|17279.69|17279.69|17275.28|17275.28|0
1601630700000|2020-10-02 09:25:00|17278.84|17278.84|17276.52|17276.52|17280.55|17280.55|17275.93|17275.93|0
1601631000000|2020-10-02 09:30:00|17276.44|17276.44|17268.78|17268.78|17276.55|17276.55|17268.54|17268.54|0
1601631300000|2020-10-02 09:35:00|17268.61|17268.61|17256.56|17256.56|17268.87|17268.87|17255.92|17255.92|0
1601631600000|2020-10-02 09:40:00|17256.84|17256.84|17245.66|17245.66|17257.34|17257.34|17244.83|17244.83|0
1601631900000|2020-10-02 09:45:00|17245.65|17245.65|17236.76|17236.76|17245.65|17245.65|17236.54|17236.54|0
1601632200000|2020-10-02 09:50:00|17236.62|17236.62|17237.64|17237.64|17237.89|17237.89|17233.07|17233.07|0
1601632500000|2020-10-02 09:55:00|17237.71|17237.71|17235.96|17235.96|17238.23|17238.23|17233.55|17233.55|0
1601632800000|2020-10-02 10:00:00|17236.12|17236.12|17231.28|17231.28|17236.33|17236.33|17227.4|17227.4|0
1601633100000|2020-10-02 10:05:00|17231.2|17231.2|17231.71|17231.71|17232.75|17232.75|17229.5|17229.5|0
1601633400000|2020-10-02 10:10:00|17231.84|17231.84|17223.05|17223.05|17231.98|17231.98|17222.86|17222.86|0
1601633700000|2020-10-02 10:15:00|17223.13|17223.13|17217.52|17217.52|17223.13|17223.13|17216.33|17216.33|0
1601634000000|2020-10-02 10:20:00|17217.57|17217.57|17219.53|17219.53|17220.3|17220.3|17216.97|17216.97|0
1601634300000|2020-10-02 10:25:00|17219.44|17219.44|17226.45|17226.45|17227.86|17227.86|17219.44|17219.44|0
1601634600000|2020-10-02 10:30:00|17226.5|17226.5|17237|17237|17237.09|17237.09|17224.91|17224.91|0
1601634900000|2020-10-02 10:35:00|17237.07|17237.07|17245.26|17245.26|17245.26|17245.26|17237.06|17237.06|0
1601635200000|2020-10-02 10:40:00|17245.29|17245.29|17248.63|17248.63|17248.65|17248.65|17245.07|17245.07|0
1601635500000|2020-10-02 10:45:00|17248.57|17248.57|17246.14|17246.14|17251.24|17251.24|17245.62|17245.62|0
1601635800000|2020-10-02 10:50:00|17246.03|17246.03|17254.53|17254.53|17254.53|17254.53|17245.94|17245.94|0
1601636100000|2020-10-02 10:55:00|17254.63|17254.63|17259.36|17259.36|17259.46|17259.46|17252.74|17252.74|0
1601636400000|2020-10-02 11:00:00|17259.5|17259.5|17259.08|17259.08|17260.29|17260.29|17257.46|17257.46|0
1601636700000|2020-10-02 11:05:00|17259|17259|17252.82|17252.82|17259.17|17259.17|17252.57|17252.57|0
1601637000000|2020-10-02 11:10:00|17252.85|17252.85|17255.54|17255.54|17256.18|17256.18|17252.85|17252.85|0
1601637300000|2020-10-02 11:15:00|17255.6|17255.6|17249.12|17249.12|17255.65|17255.65|17248.55|17248.55|0
1601637600000|2020-10-02 11:20:00|17249.16|17249.16|17248.75|17248.75|17251.28|17251.28|17248.29|17248.29|0
1601637900000|2020-10-02 11:25:00|17248.69|17248.69|17252.3|17252.3|17252.67|17252.67|17248|17248|0
1601638200000|2020-10-02 11:30:00|17252.42|17252.42|17252.61|17252.61|17260.21|17260.21|17252.34|17252.34|0
1601638500000|2020-10-02 11:35:00|17252.53|17252.53|17250.36|17250.36|17253.06|17253.06|17250.19|17250.19|0
1601638800000|2020-10-02 11:40:00|17250.48|17250.48|17249.06|17249.06|17250.48|17250.48|17246.96|17246.96|0
1601639100000|2020-10-02 11:45:00|17249.23|17249.23|17252.78|17252.78|17253.22|17253.22|17249.23|17249.23|0
1601639400000|2020-10-02 11:50:00|17252.91|17252.91|17249.45|17249.45|17253.08|17253.08|17248.64|17248.64|0
1601639700000|2020-10-02 11:55:00|17249.36|17249.36|17244.2|17244.2|17249.36|17249.36|17244.15|17244.15|0
1601640000000|2020-10-02 12:00:00|17244.09|17244.09|17244.44|17244.44|17245.42|17245.42|17242.48|17242.48|0
1601640300000|2020-10-02 12:05:00|17244.54|17244.54|17243.66|17243.66|17246.18|17246.18|17243.63|17243.63|0
1601640600000|2020-10-02 12:10:00|17243.64|17243.64|17249.52|17249.52|17249.52|17249.52|17243.19|17243.19|0
1601640900000|2020-10-02 12:15:00|17249.5|17249.5|17249.42|17249.42|17250.51|17250.51|17247.39|17247.39|0
1601641200000|2020-10-02 12:20:00|17249.48|17249.48|17253.8|17253.8|17254.58|17254.58|17249.48|17249.48|0
1601641500000|2020-10-02 12:25:00|17253.87|17253.87|17260.59|17260.59|17260.62|17260.62|17252.73|17252.73|0
1601641800000|2020-10-02 12:30:00|17260.72|17260.72|17257.86|17257.86|17260.86|17260.86|17257.29|17257.29|0
1601642100000|2020-10-02 12:35:00|17257.82|17257.82|17247.33|17247.33|17257.82|17257.82|17247.12|17247.12|0
1601642400000|2020-10-02 12:40:00|17247.54|17247.54|17238.17|17238.17|17247.56|17247.56|17237.55|17237.55|0
1601642700000|2020-10-02 12:45:00|17238.14|17238.14|17234.42|17234.42|17238.32|17238.32|17233.94|17233.94|0
1601643000000|2020-10-02 12:50:00|17234.48|17234.48|17229.24|17229.24|17234.48|17234.48|17227.93|17227.93|0
1601643300000|2020-10-02 12:55:00|17229.1|17229.1|17231.97|17231.97|17233.51|17233.51|17228.04|17228.04|0
1601643600000|2020-10-02 13:00:00|17231.93|17231.93|17218.81|17218.81|17231.93|17231.93|17218.44|17218.44|0
1601643900000|2020-10-02 13:05:00|17218.75|17218.75|17222.76|17222.76|17224.54|17224.54|17218.66|17218.66|0
1601644200000|2020-10-02 13:10:00|17222.83|17222.83|17212.64|17212.64|17223.61|17223.61|17212.62|17212.62|0
1601644500000|2020-10-02 13:15:00|17212.54|17212.54|17213.1|17213.1|17213.18|17213.18|17209.9|17209.9|0
1601644800000|2020-10-02 13:20:00|17213.01|17213.01|17212.12|17212.12|17214.95|17214.95|17211.9|17211.9|0
1601645100000|2020-10-02 13:25:00|17212.18|17212.18|17208.06|17208.06|17212.65|17212.65|17205.55|17205.55|0
1601645400000|2020-10-02 13:30:00|17208.25|17208.25|17251.84|17251.84|17252|17252|17206.12|17206.12|0
1601645700000|2020-10-02 13:35:00|17252.06|17252.06|17293.46|17293.46|17294.35|17294.35|17252.03|17252.03|0
1601646000000|2020-10-02 13:40:00|17293.28|17293.28|17278.02|17278.02|17293.46|17293.46|17278.02|17278.02|0
1601646300000|2020-10-02 13:45:00|17278.05|17278.05|17275.98|17275.98|17286.38|17286.38|17273.68|17273.68|0
1601646600000|2020-10-02 13:50:00|17276.04|17276.04|17271.47|17271.47|17279.39|17279.39|17269.93|17269.93|0
1601646900000|2020-10-02 13:55:00|17271.38|17271.38|17269.87|17269.87|17271.44|17271.44|17265.98|17265.98|0
1601647200000|2020-10-02 14:00:00|17269.91|17269.91|17295.76|17295.76|17296.75|17296.75|17269.85|17269.85|0
1601647500000|2020-10-02 14:05:00|17295.71|17295.71|17315.96|17315.96|17316.09|17316.09|17295.46|17295.46|0
1601647800000|2020-10-02 14:10:00|17315.92|17315.92|17309.11|17309.11|17317.63|17317.63|17309.06|17309.06|0
1601648100000|2020-10-02 14:15:00|17309.2|17309.2|17313.06|17313.06|17314.58|17314.58|17308.64|17308.64|0
1601648400000|2020-10-02 14:20:00|17313.03|17313.03|17307.62|17307.62|17314.71|17314.71|17306.84|17306.84|0
1601648700000|2020-10-02 14:25:00|17307.58|17307.58|17308.79|17308.79|17315.2|17315.2|17305.11|17305.11|0
1601649000000|2020-10-02 14:30:00|17308.83|17308.83|17312.57|17312.57|17312.57|17312.57|17304.59|17304.59|0
1601649300000|2020-10-02 14:35:00|17312.69|17312.69|17310.25|17310.25|17315.04|17315.04|17310.25|17310.25|0
1601649600000|2020-10-02 14:40:00|17310.05|17310.05|17309.17|17309.17|17310.6|17310.6|17307.35|17307.35|0
1601649900000|2020-10-02 14:45:00|17308.98|17308.98|17312.55|17312.55|17315.65|17315.65|17308.41|17308.41|0
1601650200000|2020-10-02 14:50:00|17312.69|17312.69|17302.2|17302.2|17312.69|17312.69|17302.2|17302.2|0
1601650500000|2020-10-02 14:55:00|17301.96|17301.96|17303.8|17303.8|17304.64|17304.64|17301.67|17301.67|0
1601650800000|2020-10-02 15:00:00|17303.81|17303.81|17303.85|17303.85|17306.78|17306.78|17300.45|17300.45|0
1601651100000|2020-10-02 15:05:00|17303.81|17303.81|17306.79|17306.79|17307.95|17307.95|17299.84|17299.84|0
1601651400000|2020-10-02 15:10:00|17306.84|17306.84|17310.16|17310.16|17311.9|17311.9|17306.56|17306.56|0
1601651700000|2020-10-02 15:15:00|17310.11|17310.11|17322.9|17322.9|17323.27|17323.27|17310.07|17310.07|0
1601652000000|2020-10-02 15:20:00|17322.45|17322.45|17340.05|17340.05|17341.64|17341.64|17322.45|17322.45|0
1601652300000|2020-10-02 15:25:00|17340.11|17340.11|17351.18|17351.18|17352.15|17352.15|17339.96|17339.96|0
1601882100000|2020-10-05 07:15:00|17526.55|17526.55|17524.34|17524.34|17529.39|17529.39|17520.75|17520.75|0
1601882400000|2020-10-05 07:20:00|17524.4|17524.4|17511.55|17511.55|17524.4|17524.4|17511.55|17511.55|0
1601882700000|2020-10-05 07:25:00|17511.38|17511.38|17495.42|17495.42|17515|17515|17488.16|17488.16|0
1601883000000|2020-10-05 07:30:00|17495.39|17495.39|17505.78|17505.78|17507.64|17507.64|17495.39|17495.39|0
1601883300000|2020-10-05 07:35:00|17505.82|17505.82|17514.53|17514.53|17519.96|17519.96|17505.82|17505.82|0
1601883600000|2020-10-05 07:40:00|17514.48|17514.48|17523.74|17523.74|17523.79|17523.79|17511.01|17511.01|0
1601883900000|2020-10-05 07:45:00|17523.96|17523.96|17524.01|17524.01|17532.98|17532.98|17523.92|17523.92|0
1601884200000|2020-10-05 07:50:00|17523.87|17523.87|17505.93|17505.93|17523.87|17523.87|17505.07|17505.07|0
1601884500000|2020-10-05 07:55:00|17506|17506|17502.97|17502.97|17516.09|17516.09|17502.57|17502.57|0
1601884800000|2020-10-05 08:00:00|17503.01|17503.01|17526.87|17526.87|17527.3|17527.3|17501.46|17501.46|0
1601885100000|2020-10-05 08:05:00|17527.2|17527.2|17524.43|17524.43|17534.66|17534.66|17523.33|17523.33|0
1601885400000|2020-10-05 08:10:00|17524.59|17524.59|17524.37|17524.37|17527.86|17527.86|17524.37|17524.37|0
1601885700000|2020-10-05 08:15:00|17524.55|17524.55|17509.62|17509.62|17524.55|17524.55|17509.62|17509.62|0
1601886000000|2020-10-05 08:20:00|17509.69|17509.69|17501.06|17501.06|17513.05|17513.05|17500.06|17500.06|0
1601886300000|2020-10-05 08:25:00|17501.19|17501.19|17488.88|17488.88|17501.19|17501.19|17488.1|17488.1|0
1601886600000|2020-10-05 08:30:00|17489.01|17489.01|17491.66|17491.66|17492.27|17492.27|17486.38|17486.38|0
1601886900000|2020-10-05 08:35:00|17491.72|17491.72|17489.95|17489.95|17497.01|17497.01|17488.95|17488.95|0
1601887200000|2020-10-05 08:40:00|17490.1|17490.1|17500.26|17500.26|17500.26|17500.26|17485.85|17485.85|0
1601887500000|2020-10-05 08:45:00|17500.36|17500.36|17504.89|17504.89|17507.96|17507.96|17500.36|17500.36|0
1601887800000|2020-10-05 08:50:00|17504.81|17504.81|17505.38|17505.38|17506.53|17506.53|17502.22|17502.22|0
1601888100000|2020-10-05 08:55:00|17505.53|17505.53|17503.07|17503.07|17506.9|17506.9|17503.07|17503.07|0
1601888400000|2020-10-05 09:00:00|17502.81|17502.81|17506.56|17506.56|17507.07|17507.07|17498.09|17498.09|0
1601888700000|2020-10-05 09:05:00|17506.72|17506.72|17513.38|17513.38|17513.57|17513.57|17506.53|17506.53|0
1601889000000|2020-10-05 09:10:00|17513.46|17513.46|17517.88|17517.88|17517.9|17517.9|17513.46|17513.46|0
1601889300000|2020-10-05 09:15:00|17517.94|17517.94|17515.81|17515.81|17522.75|17522.75|17515.81|17515.81|0
1601889600000|2020-10-05 09:20:00|17515.79|17515.79|17521.38|17521.38|17521.54|17521.54|17513.87|17513.87|0
1601889900000|2020-10-05 09:25:00|17521.64|17521.64|17523.34|17523.34|17524.51|17524.51|17520.47|17520.47|0
1601890200000|2020-10-05 09:30:00|17523.46|17523.46|17516.01|17516.01|17524.49|17524.49|17511.57|17511.57|0
1601890500000|2020-10-05 09:35:00|17515.92|17515.92|17518.94|17518.94|17518.94|17518.94|17514.03|17514.03|0
1601890800000|2020-10-05 09:40:00|17519.01|17519.01|17532.28|17532.28|17532.44|17532.44|17518.85|17518.85|0
1601891100000|2020-10-05 09:45:00|17532.4|17532.4|17526.45|17526.45|17532.8|17532.8|17524.24|17524.24|0
1601891400000|2020-10-05 09:50:00|17526.51|17526.51|17525.49|17525.49|17527.86|17527.86|17525.14|17525.14|0
1601891700000|2020-10-05 09:55:00|17525.6|17525.6|17529.17|17529.17|17529.77|17529.77|17525.19|17525.19|0
1601892000000|2020-10-05 10:00:00|17529.26|17529.26|17535.34|17535.34|17535.34|17535.34|17528.23|17528.23|0
1601892300000|2020-10-05 10:05:00|17535.42|17535.42|17539.13|17539.13|17539.68|17539.68|17535.29|17535.29|0
1601892600000|2020-10-05 10:10:00|17539.21|17539.21|17529|17529|17539.52|17539.52|17528.95|17528.95|0
1601892900000|2020-10-05 10:15:00|17529.26|17529.26|17530.94|17530.94|17531.95|17531.95|17527.55|17527.55|0
1601893200000|2020-10-05 10:20:00|17530.85|17530.85|17536.43|17536.43|17536.53|17536.53|17530.41|17530.41|0
1601893500000|2020-10-05 10:25:00|17536.66|17536.66|17534.34|17534.34|17538.76|17538.76|17534.27|17534.27|0
1601893800000|2020-10-05 10:30:00|17534.23|17534.23|17530.32|17530.32|17534.33|17534.33|17530.18|17530.18|0
1601894100000|2020-10-05 10:35:00|17530.44|17530.44|17529.71|17529.71|17530.91|17530.91|17527.31|17527.31|0
1601894400000|2020-10-05 10:40:00|17530.02|17530.02|17533.59|17533.59|17533.82|17533.82|17529.95|17529.95|0
1601894700000|2020-10-05 10:45:00|17533.44|17533.44|17537.03|17537.03|17537.61|17537.61|17533.44|17533.44|0
1601895000000|2020-10-05 10:50:00|17536.88|17536.88|17537.79|17537.79|17538.83|17538.83|17534.29|17534.29|0
1601895300000|2020-10-05 10:55:00|17537.91|17537.91|17541.01|17541.01|17541.01|17541.01|17537.25|17537.25|0
1601895600000|2020-10-05 11:00:00|17541.26|17541.26|17536.4|17536.4|17542.15|17542.15|17536.4|17536.4|0
1601895900000|2020-10-05 11:05:00|17536.46|17536.46|17546.41|17546.41|17546.5|17546.5|17536.07|17536.07|0
1601896200000|2020-10-05 11:10:00|17546.26|17546.26|17546.19|17546.19|17548.26|17548.26|17545.57|17545.57|0
1601896500000|2020-10-05 11:15:00|17546.08|17546.08|17543.43|17543.43|17546.49|17546.49|17543.4|17543.4|0
1601896800000|2020-10-05 11:20:00|17543.14|17543.14|17542.32|17542.32|17543.25|17543.25|17541.06|17541.06|0
1601897100000|2020-10-05 11:25:00|17542.43|17542.43|17542.71|17542.71|17543.16|17543.16|17540.02|17540.02|0
1601897400000|2020-10-05 11:30:00|17542.94|17542.94|17547.31|17547.31|17548.17|17548.17|17542.89|17542.89|0
1601897700000|2020-10-05 11:35:00|17547.27|17547.27|17550.14|17550.14|17550.42|17550.42|17546.18|17546.18|0
1601898000000|2020-10-05 11:40:00|17550.32|17550.32|17556.47|17556.47|17556.57|17556.57|17549.95|17549.95|0
1601898300000|2020-10-05 11:45:00|17556.21|17556.21|17564.63|17564.63|17566.42|17566.42|17556.21|17556.21|0
1601898600000|2020-10-05 11:50:00|17564.61|17564.61|17569.93|17569.93|17571.93|17571.93|17564.5|17564.5|0
1601898900000|2020-10-05 11:55:00|17569.98|17569.98|17571.15|17571.15|17573.22|17573.22|17569.29|17569.29|0
1601899200000|2020-10-05 12:00:00|17571.2|17571.2|17566|17566|17571.41|17571.41|17564.65|17564.65|0
1601899500000|2020-10-05 12:05:00|17566.06|17566.06|17571.16|17571.16|17573.6|17573.6|17565.87|17565.87|0
1601899800000|2020-10-05 12:10:00|17570.88|17570.88|17559.52|17559.52|17571|17571|17559.47|17559.47|0
1601900100000|2020-10-05 12:15:00|17559.45|17559.45|17554.14|17554.14|17560.19|17560.19|17554.14|17554.14|0
1601900400000|2020-10-05 12:20:00|17554.09|17554.09|17559.49|17559.49|17560.11|17560.11|17552.99|17552.99|0
1601900700000|2020-10-05 12:25:00|17559.43|17559.43|17557.73|17557.73|17559.48|17559.48|17557.22|17557.22|0
1601901000000|2020-10-05 12:30:00|17557.66|17557.66|17556.81|17556.81|17558.05|17558.05|17555.6|17555.6|0
1601901300000|2020-10-05 12:35:00|17556.86|17556.86|17556.8|17556.8|17557.92|17557.92|17555.32|17555.32|0
1601901600000|2020-10-05 12:40:00|17556.88|17556.88|17557.29|17557.29|17559.93|17559.93|17556.88|17556.88|0
1601901900000|2020-10-05 12:45:00|17557.25|17557.25|17558.35|17558.35|17560.63|17560.63|17557.19|17557.19|0
1601902200000|2020-10-05 12:50:00|17558.38|17558.38|17556.27|17556.27|17558.72|17558.72|17553.37|17553.37|0
1601902500000|2020-10-05 12:55:00|17556.31|17556.31|17556.37|17556.37|17559.41|17559.41|17555.89|17555.89|0
1601902800000|2020-10-05 13:00:00|17556.31|17556.31|17559.66|17559.66|17560.43|17560.43|17555.21|17555.21|0
1601903100000|2020-10-05 13:05:00|17559.79|17559.79|17544.78|17544.78|17559.93|17559.93|17544.3|17544.3|0
1601903400000|2020-10-05 13:10:00|17544.8|17544.8|17555.13|17555.13|17555.27|17555.27|17544.8|17544.8|0
1601903700000|2020-10-05 13:15:00|17555.08|17555.08|17559.41|17559.41|17560.04|17560.04|17555.06|17555.06|0
1601904000000|2020-10-05 13:20:00|17558.97|17558.97|17551.31|17551.31|17558.97|17558.97|17551.11|17551.11|0
1601904300000|2020-10-05 13:25:00|17551.19|17551.19|17554.34|17554.34|17554.93|17554.93|17550.92|17550.92|0
1601904600000|2020-10-05 13:30:00|17554.36|17554.36|17571.34|17571.34|17574.38|17574.38|17554.36|17554.36|0
1601904900000|2020-10-05 13:35:00|17571.25|17571.25|17565.54|17565.54|17571.33|17571.33|17564.9|17564.9|0
1601905200000|2020-10-05 13:40:00|17565.6|17565.6|17572.29|17572.29|17572.29|17572.29|17562.4|17562.4|0
1601905500000|2020-10-05 13:45:00|17572.32|17572.32|17574.06|17574.06|17578.36|17578.36|17572.32|17572.32|0
1601905800000|2020-10-05 13:50:00|17574.1|17574.1|17561.48|17561.48|17575.57|17575.57|17561.48|17561.48|0
1601906100000|2020-10-05 13:55:00|17561.41|17561.41|17558.42|17558.42|17563.29|17563.29|17557.54|17557.54|0
1601906400000|2020-10-05 14:00:00|17558.52|17558.52|17554.82|17554.82|17561.19|17561.19|17551.41|17551.41|0
1601906700000|2020-10-05 14:05:00|17554.92|17554.92|17570.11|17570.11|17570.2|17570.2|17554.77|17554.77|0
1601907000000|2020-10-05 14:10:00|17570.26|17570.26|17567.44|17567.44|17571.14|17571.14|17567.12|17567.12|0
1601907300000|2020-10-05 14:15:00|17567.2|17567.2|17566.52|17566.52|17571.3|17571.3|17565.72|17565.72|0
1601907600000|2020-10-05 14:20:00|17566.46|17566.46|17563.18|17563.18|17568.89|17568.89|17561.63|17561.63|0
1601907900000|2020-10-05 14:25:00|17563.15|17563.15|17558.84|17558.84|17566.63|17566.63|17557.01|17557.01|0
1601908200000|2020-10-05 14:30:00|17558.78|17558.78|17571.28|17571.28|17571.29|17571.29|17557.97|17557.97|0
1601908500000|2020-10-05 14:35:00|17571.27|17571.27|17571.57|17571.57|17571.71|17571.71|17568.49|17568.49|0
1601908800000|2020-10-05 14:40:00|17571.53|17571.53|17572.55|17572.55|17573.67|17573.67|17570.61|17570.61|0
1601909100000|2020-10-05 14:45:00|17572.2|17572.2|17577.23|17577.23|17577.23|17577.23|17571.47|17571.47|0
1601909400000|2020-10-05 14:50:00|17577.12|17577.12|17576.14|17576.14|17578.8|17578.8|17572.58|17572.58|0
1601909700000|2020-10-05 14:55:00|17576.28|17576.28|17585.9|17585.9|17586.07|17586.07|17576.28|17576.28|0
1601910000000|2020-10-05 15:00:00|17586.01|17586.01|17578.63|17578.63|17586.18|17586.18|17576.17|17576.17|0
1601910300000|2020-10-05 15:05:00|17578.56|17578.56|17571.74|17571.74|17579.95|17579.95|17571.45|17571.45|0
1601910600000|2020-10-05 15:10:00|17571.82|17571.82|17564.83|17564.83|17571.83|17571.83|17564.17|17564.17|0
1601910900000|2020-10-05 15:15:00|17564.88|17564.88|17572.48|17572.48|17573.61|17573.61|17563.79|17563.79|0
1601911200000|2020-10-05 15:20:00|17572.56|17572.56|17574.7|17574.7|17575.77|17575.77|17572.51|17572.51|0
1601911500000|2020-10-05 15:25:00|17574.73|17574.73|17570.01|17570.01|17577.55|17577.55|17570.01|17570.01|0
1601968500000|2020-10-06 07:15:00|17611.21|17611.21|17598.39|17598.39|17611.57|17611.57|17589.66|17589.66|0
1601968800000|2020-10-06 07:20:00|17598.41|17598.41|17610.09|17610.09|17611.55|17611.55|17593.43|17593.43|0
1601969100000|2020-10-06 07:25:00|17609.56|17609.56|17599.36|17599.36|17610.8|17610.8|17598.78|17598.78|0
1601969400000|2020-10-06 07:30:00|17599.16|17599.16|17594.64|17594.64|17599.22|17599.22|17588.78|17588.78|0
1601969700000|2020-10-06 07:35:00|17594.84|17594.84|17600.6|17600.6|17600.71|17600.71|17589.26|17589.26|0
1601970000000|2020-10-06 07:40:00|17600.66|17600.66|17605.09|17605.09|17612.08|17612.08|17600.66|17600.66|0
1601970300000|2020-10-06 07:45:00|17605.07|17605.07|17604.29|17604.29|17611.09|17611.09|17603.59|17603.59|0
1601970600000|2020-10-06 07:50:00|17604.28|17604.28|17609.68|17609.68|17610.23|17610.23|17601.61|17601.61|0
1601970900000|2020-10-06 07:55:00|17609.5|17609.5|17630.32|17630.32|17630.38|17630.38|17609.5|17609.5|0
1601971200000|2020-10-06 08:00:00|17630.3|17630.3|17640.47|17640.47|17642.68|17642.68|17629.62|17629.62|0
1601971500000|2020-10-06 08:05:00|17640.45|17640.45|17635.42|17635.42|17640.45|17640.45|17633.05|17633.05|0
1601971800000|2020-10-06 08:10:00|17635.39|17635.39|17641.37|17641.37|17642.49|17642.49|17634.11|17634.11|0
1601972100000|2020-10-06 08:15:00|17641.39|17641.39|17650.09|17650.09|17650.13|17650.13|17640.26|17640.26|0
1601972400000|2020-10-06 08:20:00|17650.22|17650.22|17655.3|17655.3|17655.99|17655.99|17647.22|17647.22|0
1601972700000|2020-10-06 08:25:00|17655.17|17655.17|17658.49|17658.49|17658.55|17658.55|17650.38|17650.38|0
1601973000000|2020-10-06 08:30:00|17658.7|17658.7|17666.47|17666.47|17666.81|17666.81|17658.7|17658.7|0
1601973300000|2020-10-06 08:35:00|17666.4|17666.4|17660.6|17660.6|17667.73|17667.73|17660.53|17660.53|0
1601973600000|2020-10-06 08:40:00|17660.35|17660.35|17642.29|17642.29|17660.45|17660.45|17641.22|17641.22|0
1601973900000|2020-10-06 08:45:00|17642.26|17642.26|17641.26|17641.26|17644.17|17644.17|17640.37|17640.37|0
1601974200000|2020-10-06 08:50:00|17641.31|17641.31|17644.02|17644.02|17644.02|17644.02|17640.97|17640.97|0
1601974500000|2020-10-06 08:55:00|17644.11|17644.11|17639.92|17639.92|17644.85|17644.85|17631.21|17631.21|0
1601974800000|2020-10-06 09:00:00|17640.06|17640.06|17636.95|17636.95|17641.42|17641.42|17636.54|17636.54|0
1601975100000|2020-10-06 09:05:00|17637.12|17637.12|17648.32|17648.32|17648.33|17648.33|17637.02|17637.02|0
1601975400000|2020-10-06 09:10:00|17648.27|17648.27|17647.56|17647.56|17650.02|17650.02|17647.56|17647.56|0
1601975700000|2020-10-06 09:15:00|17647.6|17647.6|17648.72|17648.72|17650.89|17650.89|17646.13|17646.13|0
1601976000000|2020-10-06 09:20:00|17648.8|17648.8|17648.01|17648.01|17649.58|17649.58|17644.94|17644.94|0
1601976300000|2020-10-06 09:25:00|17647.94|17647.94|17651.16|17651.16|17651.16|17651.16|17646.13|17646.13|0
1601976600000|2020-10-06 09:30:00|17651.19|17651.19|17650.97|17650.97|17651.43|17651.43|17649.01|17649.01|0
1601976900000|2020-10-06 09:35:00|17651.07|17651.07|17656.84|17656.84|17658.94|17658.94|17650.93|17650.93|0
1601977200000|2020-10-06 09:40:00|17656.79|17656.79|17654.38|17654.38|17657.61|17657.61|17654.38|17654.38|0
1601977500000|2020-10-06 09:45:00|17654.35|17654.35|17659.47|17659.47|17661.42|17661.42|17653.75|17653.75|0
1601977800000|2020-10-06 09:50:00|17659.42|17659.42|17667.28|17667.28|17669.69|17669.69|17659.42|17659.42|0
1601978100000|2020-10-06 09:55:00|17667.34|17667.34|17670.45|17670.45|17671.47|17671.47|17663.86|17663.86|0
1601978400000|2020-10-06 10:00:00|17670.34|17670.34|17669.47|17669.47|17673.15|17673.15|17669.37|17669.37|0
1601978700000|2020-10-06 10:05:00|17669.5|17669.5|17665.04|17665.04|17669.65|17669.65|17665.01|17665.01|0
1601979000000|2020-10-06 10:10:00|17665.09|17665.09|17663.84|17663.84|17665.1|17665.1|17660.79|17660.79|0
1601979300000|2020-10-06 10:15:00|17663.94|17663.94|17666.44|17666.44|17666.77|17666.77|17661.39|17661.39|0
1601979600000|2020-10-06 10:20:00|17666.27|17666.27|17674.32|17674.32|17674.32|17674.32|17666.26|17666.26|0
1601979900000|2020-10-06 10:25:00|17674.4|17674.4|17679.79|17679.79|17679.79|17679.79|17674.39|17674.39|0
1601980200000|2020-10-06 10:30:00|17679.89|17679.89|17678.14|17678.14|17680.47|17680.47|17677.52|17677.52|0
1601980500000|2020-10-06 10:35:00|17677.94|17677.94|17683.34|17683.34|17684.43|17684.43|17676.81|17676.81|0
1601980800000|2020-10-06 10:40:00|17683.73|17683.73|17685.91|17685.91|17686.18|17686.18|17683.24|17683.24|0
1601981100000|2020-10-06 10:45:00|17685.87|17685.87|17687.71|17687.71|17689.93|17689.93|17684.97|17684.97|0
1601981400000|2020-10-06 10:50:00|17687.63|17687.63|17683.7|17683.7|17689.8|17689.8|17683.7|17683.7|0
1601981700000|2020-10-06 10:55:00|17683.64|17683.64|17681.21|17681.21|17684.86|17684.86|17671.32|17671.32|0
1601982000000|2020-10-06 11:00:00|17681.06|17681.06|17696.19|17696.19|17696.65|17696.65|17680.97|17680.97|0
1601982300000|2020-10-06 11:05:00|17696.22|17696.22|17701.46|17701.46|17701.46|17701.46|17694.96|17694.96|0
1601982600000|2020-10-06 11:10:00|17701.64|17701.64|17701.84|17701.84|17702.95|17702.95|17699.65|17699.65|0
1601982900000|2020-10-06 11:15:00|17701.91|17701.91|17705.65|17705.65|17706.1|17706.1|17698.69|17698.69|0
1601983200000|2020-10-06 11:20:00|17705.58|17705.58|17700.75|17700.75|17705.87|17705.87|17700.66|17700.66|0
1601983500000|2020-10-06 11:25:00|17700.72|17700.72|17706.56|17706.56|17707.68|17707.68|17700.13|17700.13|0
1601983800000|2020-10-06 11:30:00|17706.6|17706.6|17709.94|17709.94|17712.26|17712.26|17706.51|17706.51|0
1601984100000|2020-10-06 11:35:00|17709.8|17709.8|17716.87|17716.87|17718.34|17718.34|17708.85|17708.85|0
1601984400000|2020-10-06 11:40:00|17716.82|17716.82|17711.97|17711.97|17717.45|17717.45|17711.89|17711.89|0
1601984700000|2020-10-06 11:45:00|17711.9|17711.9|17711.95|17711.95|17712.82|17712.82|17708.49|17708.49|0
1601985000000|2020-10-06 11:50:00|17712.08|17712.08|17708.54|17708.54|17712.23|17712.23|17707.94|17707.94|0
1601985300000|2020-10-06 11:55:00|17708.58|17708.58|17712.76|17712.76|17712.77|17712.77|17708.58|17708.58|0
1601985600000|2020-10-06 12:00:00|17712.86|17712.86|17705.85|17705.85|17713.82|17713.82|17704.04|17704.04|0
1601985900000|2020-10-06 12:05:00|17706|17706|17713.21|17713.21|17713.27|17713.27|17706|17706|0
1601986200000|2020-10-06 12:10:00|17713.24|17713.24|17721.55|17721.55|17721.61|17721.61|17713.12|17713.12|0
1601986500000|2020-10-06 12:15:00|17721.44|17721.44|17725.67|17725.67|17725.67|17725.67|17720.67|17720.67|0
1601986800000|2020-10-06 12:20:00|17725.6|17725.6|17736.91|17736.91|17737.94|17737.94|17725.58|17725.58|0
1601987100000|2020-10-06 12:25:00|17736.93|17736.93|17735.22|17735.22|17737.19|17737.19|17733.92|17733.92|0
1601987400000|2020-10-06 12:30:00|17735.15|17735.15|17741.77|17741.77|17742.2|17742.2|17734.25|17734.25|0
1601987700000|2020-10-06 12:35:00|17741.65|17741.65|17746.35|17746.35|17746.42|17746.42|17740.38|17740.38|0
1601988000000|2020-10-06 12:40:00|17746.22|17746.22|17747.39|17747.39|17749.61|17749.61|17745.83|17745.83|0
1601988300000|2020-10-06 12:45:00|17747.44|17747.44|17750.29|17750.29|17751.91|17751.91|17747.32|17747.32|0
1601988600000|2020-10-06 12:50:00|17750.36|17750.36|17749.83|17749.83|17754.44|17754.44|17749.82|17749.82|0
1601988900000|2020-10-06 12:55:00|17749.68|17749.68|17747.91|17747.91|17749.75|17749.75|17743.07|17743.07|0
1601989200000|2020-10-06 13:00:00|17747.98|17747.98|17752.17|17752.17|17753.65|17753.65|17747.35|17747.35|0
1601989500000|2020-10-06 13:05:00|17752.16|17752.16|17751.8|17751.8|17752.22|17752.22|17747.95|17747.95|0
1601989800000|2020-10-06 13:10:00|17751.91|17751.91|17746.12|17746.12|17752.6|17752.6|17745.01|17745.01|0
1601990100000|2020-10-06 13:15:00|17746.04|17746.04|17743.93|17743.93|17746.8|17746.8|17741.2|17741.2|0
1601990400000|2020-10-06 13:20:00|17743.92|17743.92|17745.75|17745.75|17750.24|17750.24|17743.92|17743.92|0
1601990700000|2020-10-06 13:25:00|17745.73|17745.73|17735.26|17735.26|17745.73|17745.73|17733.24|17733.24|0
1601991000000|2020-10-06 13:30:00|17735.51|17735.51|17754.82|17754.82|17755.04|17755.04|17735.51|17735.51|0
1601991300000|2020-10-06 13:35:00|17754.78|17754.78|17758.7|17758.7|17760.33|17760.33|17753.86|17753.86|0
1601991600000|2020-10-06 13:40:00|17758.64|17758.64|17755.72|17755.72|17759.61|17759.61|17753.93|17753.93|0
1601991900000|2020-10-06 13:45:00|17755.81|17755.81|17754.56|17754.56|17756.61|17756.61|17750.02|17750.02|0
1601992200000|2020-10-06 13:50:00|17754.66|17754.66|17752.99|17752.99|17758.15|17758.15|17750.82|17750.82|0
1601992500000|2020-10-06 13:55:00|17752.98|17752.98|17745.69|17745.69|17753.82|17753.82|17745.48|17745.48|0
1601992800000|2020-10-06 14:00:00|17745.6|17745.6|17753.95|17753.95|17755.28|17755.28|17743.76|17743.76|0
1601993100000|2020-10-06 14:05:00|17753.76|17753.76|17748.62|17748.62|17754.12|17754.12|17748.28|17748.28|0
1601993400000|2020-10-06 14:10:00|17748.58|17748.58|17755.02|17755.02|17755.13|17755.13|17747.19|17747.19|0
1601993700000|2020-10-06 14:15:00|17755.07|17755.07|17763.51|17763.51|17763.91|17763.91|17753.79|17753.79|0
1601994000000|2020-10-06 14:20:00|17763.45|17763.45|17755.91|17755.91|17764.34|17764.34|17754.33|17754.33|0
1601994300000|2020-10-06 14:25:00|17755.98|17755.98|17760.33|17760.33|17760.45|17760.45|17755.98|17755.98|0
1601994600000|2020-10-06 14:30:00|17760.35|17760.35|17766.5|17766.5|17766.66|17766.66|17760.35|17760.35|0
1601994900000|2020-10-06 14:35:00|17766.48|17766.48|17769.89|17769.89|17770.9|17770.9|17765.9|17765.9|0
1601995200000|2020-10-06 14:40:00|17769.81|17769.81|17762.88|17762.88|17774.39|17774.39|17760.66|17760.66|0
1601995500000|2020-10-06 14:45:00|17762.85|17762.85|17769.04|17769.04|17772.58|17772.58|17762.64|17762.64|0
1601995800000|2020-10-06 14:50:00|17768.98|17768.98|17767.53|17767.53|17769.48|17769.48|17767.02|17767.02|0
1601996100000|2020-10-06 14:55:00|17767.48|17767.48|17768.07|17768.07|17770.85|17770.85|17766.04|17766.04|0
1601996400000|2020-10-06 15:00:00|17767.91|17767.91|17767.75|17767.75|17768.24|17768.24|17764.79|17764.79|0
1601996700000|2020-10-06 15:05:00|17767.78|17767.78|17769.31|17769.31|17769.34|17769.34|17766.89|17766.89|0
1601997000000|2020-10-06 15:10:00|17769.36|17769.36|17770.7|17770.7|17771.83|17771.83|17768.94|17768.94|0
1601997300000|2020-10-06 15:15:00|17770.76|17770.76|17780.48|17780.48|17782.49|17782.49|17768.83|17768.83|0
1601997600000|2020-10-06 15:20:00|17780.44|17780.44|17775.22|17775.22|17781.16|17781.16|17775.22|17775.22|0
1601997900000|2020-10-06 15:25:00|17775.11|17775.11|17786.1|17786.1|17786.4|17786.4|17772.84|17772.84|0
1602054900000|2020-10-07 07:15:00|17817.25|17817.25|17824.54|17824.54|17829|17829|17817.14|17817.14|0
1602055200000|2020-10-07 07:20:00|17824.89|17824.89|17833.18|17833.18|17836.09|17836.09|17814.28|17814.28|0
1602055500000|2020-10-07 07:25:00|17833.01|17833.01|17828.43|17828.43|17833.51|17833.51|17821.83|17821.83|0
1602055800000|2020-10-07 07:30:00|17828.38|17828.38|17834.21|17834.21|17841.77|17841.77|17827.81|17827.81|0
1602056100000|2020-10-07 07:35:00|17834.35|17834.35|17815.93|17815.93|17834.64|17834.64|17815.93|17815.93|0
1602056400000|2020-10-07 07:40:00|17815.5|17815.5|17802.34|17802.34|17816.71|17816.71|17802.3|17802.3|0
1602056700000|2020-10-07 07:45:00|17802.29|17802.29|17805.06|17805.06|17805.1|17805.1|17793.39|17793.39|0
1602057000000|2020-10-07 07:50:00|17805.29|17805.29|17819.4|17819.4|17819.4|17819.4|17805.06|17805.06|0
1602057300000|2020-10-07 07:55:00|17819.45|17819.45|17816.17|17816.17|17827.36|17827.36|17816.17|17816.17|0
1602057600000|2020-10-07 08:00:00|17816.03|17816.03|17817.09|17817.09|17818.71|17818.71|17813.05|17813.05|0
1602057900000|2020-10-07 08:05:00|17817.27|17817.27|17806.53|17806.53|17817.31|17817.31|17801.9|17801.9|0
1602058200000|2020-10-07 08:10:00|17806.48|17806.48|17808.98|17808.98|17809.23|17809.23|17800.88|17800.88|0
1602058500000|2020-10-07 08:15:00|17808.84|17808.84|17819.52|17819.52|17819.53|17819.53|17808.25|17808.25|0
1602058800000|2020-10-07 08:20:00|17819.64|17819.64|17818.94|17818.94|17820.81|17820.81|17816.52|17816.52|0
1602059100000|2020-10-07 08:25:00|17818.56|17818.56|17802.94|17802.94|17818.56|17818.56|17802.11|17802.11|0
1602059400000|2020-10-07 08:30:00|17802.89|17802.89|17794.85|17794.85|17803.18|17803.18|17793.32|17793.32|0
1602059700000|2020-10-07 08:35:00|17794.93|17794.93|17811.64|17811.64|17811.64|17811.64|17794.93|17794.93|0
1602060000000|2020-10-07 08:40:00|17811.73|17811.73|17804.8|17804.8|17812.53|17812.53|17804|17804|0
1602060300000|2020-10-07 08:45:00|17804.67|17804.67|17811.24|17811.24|17811.49|17811.49|17802.09|17802.09|0
1602060600000|2020-10-07 08:50:00|17811.33|17811.33|17817.58|17817.58|17819.88|17819.88|17809.65|17809.65|0
1602060900000|2020-10-07 08:55:00|17817.43|17817.43|17821.12|17821.12|17824.06|17824.06|17816.77|17816.77|0
1602061200000|2020-10-07 09:00:00|17821.16|17821.16|17816.88|17816.88|17821.16|17821.16|17816.29|17816.29|0
1602061500000|2020-10-07 09:05:00|17817.06|17817.06|17814.51|17814.51|17817.52|17817.52|17813.16|17813.16|0
1602061800000|2020-10-07 09:10:00|17814.41|17814.41|17809.68|17809.68|17814.41|17814.41|17809.68|17809.68|0
1602062100000|2020-10-07 09:15:00|17809.78|17809.78|17809|17809|17811.52|17811.52|17808.24|17808.24|0
1602062400000|2020-10-07 09:20:00|17809.06|17809.06|17813.21|17813.21|17813.66|17813.66|17808.97|17808.97|0
1602062700000|2020-10-07 09:25:00|17813.51|17813.51|17814.9|17814.9|17816.12|17816.12|17812.48|17812.48|0
1602063000000|2020-10-07 09:30:00|17814.92|17814.92|17821.34|17821.34|17822.78|17822.78|17814.92|17814.92|0
1602063300000|2020-10-07 09:35:00|17821.38|17821.38|17821.78|17821.78|17825.59|17825.59|17821.3|17821.3|0
1602063600000|2020-10-07 09:40:00|17821.7|17821.7|17821.36|17821.36|17821.7|17821.7|17818.68|17818.68|0
1602063900000|2020-10-07 09:45:00|17820.99|17820.99|17819.36|17819.36|17821.71|17821.71|17819.03|17819.03|0
1602064200000|2020-10-07 09:50:00|17819.42|17819.42|17815.31|17815.31|17819.7|17819.7|17814.56|17814.56|0
1602064500000|2020-10-07 09:55:00|17815.4|17815.4|17814.77|17814.77|17815.92|17815.92|17812.77|17812.77|0
1602064800000|2020-10-07 10:00:00|17814.95|17814.95|17816.4|17816.4|17817.09|17817.09|17812.42|17812.42|0
1602065100000|2020-10-07 10:05:00|17816.26|17816.26|17814.82|17814.82|17818.27|17818.27|17814.82|17814.82|0
1602065400000|2020-10-07 10:10:00|17814.87|17814.87|17814.11|17814.11|17814.87|17814.87|17813.04|17813.04|0
1602065700000|2020-10-07 10:15:00|17814.17|17814.17|17812.2|17812.2|17814.52|17814.52|17810.57|17810.57|0
1602066000000|2020-10-07 10:20:00|17812.17|17812.17|17817.44|17817.44|17817.61|17817.61|17812.06|17812.06|0
1602066300000|2020-10-07 10:25:00|17817.52|17817.52|17818.37|17818.37|17820.28|17820.28|17816.21|17816.21|0
1602066600000|2020-10-07 10:30:00|17818.44|17818.44|17819.06|17819.06|17819.22|17819.22|17816.44|17816.44|0
1602066900000|2020-10-07 10:35:00|17819.18|17819.18|17822.46|17822.46|17822.57|17822.57|17818.06|17818.06|0
1602067200000|2020-10-07 10:40:00|17822.59|17822.59|17814.02|17814.02|17822.65|17822.65|17813.89|17813.89|0
1602067500000|2020-10-07 10:45:00|17814.19|17814.19|17819.6|17819.6|17821.15|17821.15|17813.56|17813.56|0
1602067800000|2020-10-07 10:50:00|17819.95|17819.95|17827.17|17827.17|17827.3|17827.3|17819.27|17819.27|0
1602068100000|2020-10-07 10:55:00|17827.23|17827.23|17830.28|17830.28|17837.85|17837.85|17827.23|17827.23|0
1602068400000|2020-10-07 11:00:00|17830.5|17830.5|17805.9|17805.9|17831.11|17831.11|17805.74|17805.74|0
1602068700000|2020-10-07 11:05:00|17805.68|17805.68|17812|17812|17812.19|17812.19|17804.34|17804.34|0
1602069000000|2020-10-07 11:10:00|17811.99|17811.99|17817.9|17817.9|17817.9|17817.9|17810.98|17810.98|0
1602069300000|2020-10-07 11:15:00|17817.76|17817.76|17814.53|17814.53|17818.29|17818.29|17813.17|17813.17|0
1602069600000|2020-10-07 11:20:00|17814.44|17814.44|17809.98|17809.98|17814.98|17814.98|17809.57|17809.57|0
1602069900000|2020-10-07 11:25:00|17809.9|17809.9|17808.27|17808.27|17809.9|17809.9|17806.34|17806.34|0
1602070200000|2020-10-07 11:30:00|17808.38|17808.38|17806.79|17806.79|17810.02|17810.02|17806.64|17806.64|0
1602070500000|2020-10-07 11:35:00|17806.81|17806.81|17806.55|17806.55|17808.79|17808.79|17806.13|17806.13|0
1602070800000|2020-10-07 11:40:00|17806.58|17806.58|17823.07|17823.07|17824.93|17824.93|17806.58|17806.58|0
1602071100000|2020-10-07 11:45:00|17823.12|17823.12|17822.09|17822.09|17823.48|17823.48|17820.36|17820.36|0
1602071400000|2020-10-07 11:50:00|17822.11|17822.11|17818.21|17818.21|17822.18|17822.18|17818.03|17818.03|0
1602071700000|2020-10-07 11:55:00|17818.06|17818.06|17821.7|17821.7|17821.73|17821.73|17816.27|17816.27|0
1602072000000|2020-10-07 12:00:00|17821.73|17821.73|17842.55|17842.55|17842.94|17842.94|17821.5|17821.5|0
1602072300000|2020-10-07 12:05:00|17842.5|17842.5|17840.27|17840.27|17845.69|17845.69|17840.18|17840.18|0
1602072600000|2020-10-07 12:10:00|17840.2|17840.2|17834.84|17834.84|17840.42|17840.42|17834.72|17834.72|0
1602072900000|2020-10-07 12:15:00|17834.87|17834.87|17840.21|17840.21|17841.06|17841.06|17834.71|17834.71|0
1602073200000|2020-10-07 12:20:00|17840.15|17840.15|17829.65|17829.65|17840.42|17840.42|17829.65|17829.65|0
1602073500000|2020-10-07 12:25:00|17829.61|17829.61|17822.96|17822.96|17829.93|17829.93|17821.57|17821.57|0
1602073800000|2020-10-07 12:30:00|17823.09|17823.09|17825.74|17825.74|17825.74|17825.74|17822.11|17822.11|0
1602074100000|2020-10-07 12:35:00|17825.8|17825.8|17828.06|17828.06|17828.14|17828.14|17825.74|17825.74|0
1602074400000|2020-10-07 12:40:00|17828.01|17828.01|17832.23|17832.23|17832.25|17832.25|17827.37|17827.37|0
1602074700000|2020-10-07 12:45:00|17832.28|17832.28|17835.63|17835.63|17836.09|17836.09|17832.24|17832.24|0
1602075000000|2020-10-07 12:50:00|17835.59|17835.59|17835.43|17835.43|17835.59|17835.59|17833.43|17833.43|0
1602075300000|2020-10-07 12:55:00|17835.37|17835.37|17838.01|17838.01|17838.69|17838.69|17835.35|17835.35|0
1602075600000|2020-10-07 13:00:00|17837.96|17837.96|17838.71|17838.71|17841.26|17841.26|17837.67|17837.67|0
1602075900000|2020-10-07 13:05:00|17838.95|17838.95|17851.81|17851.81|17851.99|17851.99|17838.95|17838.95|0
1602076200000|2020-10-07 13:10:00|17851.67|17851.67|17849.23|17849.23|17853.78|17853.78|17849.23|17849.23|0
1602076500000|2020-10-07 13:15:00|17849.29|17849.29|17842.3|17842.3|17849.96|17849.96|17842.3|17842.3|0
1602076800000|2020-10-07 13:20:00|17842.23|17842.23|17829.43|17829.43|17842.65|17842.65|17828.56|17828.56|0
1602077100000|2020-10-07 13:25:00|17829.24|17829.24|17822.3|17822.3|17830.3|17830.3|17821.29|17821.29|0
1602077400000|2020-10-07 13:30:00|17822.17|17822.17|17828.4|17828.4|17831.96|17831.96|17821.37|17821.37|0
1602077700000|2020-10-07 13:35:00|17828.43|17828.43|17827.05|17827.05|17831.2|17831.2|17826.91|17826.91|0
1602078000000|2020-10-07 13:40:00|17827.08|17827.08|17827.26|17827.26|17829.51|17829.51|17825.02|17825.02|0
1602078300000|2020-10-07 13:45:00|17827.11|17827.11|17833.51|17833.51|17833.69|17833.69|17826.45|17826.45|0
1602078600000|2020-10-07 13:50:00|17833.53|17833.53|17838.4|17838.4|17838.4|17838.4|17832.19|17832.19|0
1602078900000|2020-10-07 13:55:00|17838.59|17838.59|17827.01|17827.01|17841.13|17841.13|17827.01|17827.01|0
1602079200000|2020-10-07 14:00:00|17827.07|17827.07|17820.06|17820.06|17827.11|17827.11|17819.56|17819.56|0
1602079500000|2020-10-07 14:05:00|17820.1|17820.1|17819.02|17819.02|17821.45|17821.45|17815.47|17815.47|0
1602079800000|2020-10-07 14:10:00|17819.06|17819.06|17809.86|17809.86|17820.5|17820.5|17809.86|17809.86|0
1602080100000|2020-10-07 14:15:00|17809.83|17809.83|17811.93|17811.93|17811.93|17811.93|17806.49|17806.49|0
1602080400000|2020-10-07 14:20:00|17811.99|17811.99|17812.81|17812.81|17817.64|17817.64|17811.99|17811.99|0
1602080700000|2020-10-07 14:25:00|17812.75|17812.75|17809.84|17809.84|17812.75|17812.75|17806.87|17806.87|0
1602081000000|2020-10-07 14:30:00|17809.91|17809.91|17808.01|17808.01|17811.32|17811.32|17807.43|17807.43|0
1602081300000|2020-10-07 14:35:00|17808.07|17808.07|17797.2|17797.2|17808.07|17808.07|17795.24|17795.24|0
1602081600000|2020-10-07 14:40:00|17797.27|17797.27|17803.42|17803.42|17803.76|17803.76|17795.28|17795.28|0
1602081900000|2020-10-07 14:45:00|17803.49|17803.49|17806.22|17806.22|17808.26|17808.26|17803.49|17803.49|0
1602082200000|2020-10-07 14:50:00|17806.15|17806.15|17808.81|17808.81|17809.45|17809.45|17805.66|17805.66|0
1602082500000|2020-10-07 14:55:00|17809.25|17809.25|17811.95|17811.95|17817.84|17817.84|17809.25|17809.25|0
1602082800000|2020-10-07 15:00:00|17811.9|17811.9|17808.18|17808.18|17816.55|17816.55|17807.99|17807.99|0
1602083100000|2020-10-07 15:05:00|17808.12|17808.12|17807.18|17807.18|17809.38|17809.38|17801.91|17801.91|0
1602083400000|2020-10-07 15:10:00|17807.28|17807.28|17808.65|17808.65|17821.71|17821.71|17807.24|17807.24|0
1602083700000|2020-10-07 15:15:00|17808.61|17808.61|17799.6|17799.6|17808.85|17808.85|17799.59|17799.59|0
1602084000000|2020-10-07 15:20:00|17799.37|17799.37|17789.26|17789.26|17800.65|17800.65|17789.26|17789.26|0
1602084300000|2020-10-07 15:25:00|17789.28|17789.28|17771.14|17771.14|17790.19|17790.19|17770.95|17770.95|0
1602141300000|2020-10-08 07:15:00|17862.92|17862.92|17873.99|17873.99|17875.24|17875.24|17862.92|17862.92|0
1602141600000|2020-10-08 07:20:00|17873.92|17873.92|17877.5|17877.5|17880.55|17880.55|17872.26|17872.26|0
1602141900000|2020-10-08 07:25:00|17877.62|17877.62|17889.97|17889.97|17892.43|17892.43|17876.61|17876.61|0
1602142200000|2020-10-08 07:30:00|17889.89|17889.89|17887.28|17887.28|17891.48|17891.48|17885.18|17885.18|0
1602142500000|2020-10-08 07:35:00|17887.16|17887.16|17886.59|17886.59|17890.7|17890.7|17882.94|17882.94|0
1602142800000|2020-10-08 07:40:00|17886.69|17886.69|17889.53|17889.53|17894.56|17894.56|17886.56|17886.56|0
1602143100000|2020-10-08 07:45:00|17889.73|17889.73|17873.52|17873.52|17889.73|17889.73|17871.26|17871.26|0
1602143400000|2020-10-08 07:50:00|17873.59|17873.59|17868.22|17868.22|17874.55|17874.55|17867.38|17867.38|0
1602143700000|2020-10-08 07:55:00|17868.11|17868.11|17881.6|17881.6|17881.66|17881.66|17866.72|17866.72|0
1602144000000|2020-10-08 08:00:00|17881.86|17881.86|17897.16|17897.16|17898.02|17898.02|17881.86|17881.86|0
1602144300000|2020-10-08 08:05:00|17896.99|17896.99|17892.65|17892.65|17897.32|17897.32|17889.18|17889.18|0
1602144600000|2020-10-08 08:10:00|17892.76|17892.76|17883.93|17883.93|17893.12|17893.12|17880.49|17880.49|0
1602144900000|2020-10-08 08:15:00|17884|17884|17867.14|17867.14|17884|17884|17867.14|17867.14|0
1602145200000|2020-10-08 08:20:00|17867.3|17867.3|17863.91|17863.91|17867.3|17867.3|17858.25|17858.25|0
1602145500000|2020-10-08 08:25:00|17863.88|17863.88|17854.31|17854.31|17867.43|17867.43|17852.63|17852.63|0
1602145800000|2020-10-08 08:30:00|17854.54|17854.54|17869.93|17869.93|17870.55|17870.55|17852.82|17852.82|0
1602146100000|2020-10-08 08:35:00|17869.88|17869.88|17876.72|17876.72|17876.72|17876.72|17864.64|17864.64|0
1602146400000|2020-10-08 08:40:00|17877.01|17877.01|17883.25|17883.25|17883.25|17883.25|17876.52|17876.52|0
1602146700000|2020-10-08 08:45:00|17883.32|17883.32|17888.15|17888.15|17890.9|17890.9|17882.63|17882.63|0
1602147000000|2020-10-08 08:50:00|17888.05|17888.05|17888.6|17888.6|17890.52|17890.52|17885.98|17885.98|0
1602147300000|2020-10-08 08:55:00|17888.67|17888.67|17897.34|17897.34|17897.91|17897.91|17886.81|17886.81|0
1602147600000|2020-10-08 09:00:00|17897.31|17897.31|17898.12|17898.12|17899.99|17899.99|17895.89|17895.89|0
1602147900000|2020-10-08 09:05:00|17898.08|17898.08|17896.83|17896.83|17899.2|17899.2|17883.82|17883.82|0
1602148200000|2020-10-08 09:10:00|17896.9|17896.9|17912.25|17912.25|17912.25|17912.25|17896.07|17896.07|0
1602148500000|2020-10-08 09:15:00|17912.19|17912.19|17912.73|17912.73|17914.5|17914.5|17908.56|17908.56|0
1602148800000|2020-10-08 09:20:00|17912.59|17912.59|17919.1|17919.1|17919.1|17919.1|17912.59|17912.59|0
1602149100000|2020-10-08 09:25:00|17919.17|17919.17|17927.48|17927.48|17927.48|17927.48|17918.28|17918.28|0
1602149400000|2020-10-08 09:30:00|17927.53|17927.53|17929.56|17929.56|17930.1|17930.1|17927.18|17927.18|0
1602149700000|2020-10-08 09:35:00|17929.44|17929.44|17940.12|17940.12|17940.2|17940.2|17925.88|17925.88|0
1602150000000|2020-10-08 09:40:00|17940.2|17940.2|17938.37|17938.37|17942.18|17942.18|17937.27|17937.27|0
1602150300000|2020-10-08 09:45:00|17938.57|17938.57|17953.15|17953.15|17953.69|17953.69|17938.38|17938.38|0
1602150600000|2020-10-08 09:50:00|17953.2|17953.2|17957.09|17957.09|17957.09|17957.09|17951.89|17951.89|0
1602150900000|2020-10-08 09:55:00|17956.97|17956.97|17964.94|17964.94|17965.19|17965.19|17956.65|17956.65|0
1602151200000|2020-10-08 10:00:00|17964.96|17964.96|17962.97|17962.97|17965.34|17965.34|17961.53|17961.53|0
1602151500000|2020-10-08 10:05:00|17963.05|17963.05|17968.89|17968.89|17969.92|17969.92|17962.62|17962.62|0
1602151800000|2020-10-08 10:10:00|17968.93|17968.93|17972.78|17972.78|17972.94|17972.94|17968.84|17968.84|0
1602152100000|2020-10-08 10:15:00|17972.71|17972.71|17985.29|17985.29|17986.3|17986.3|17972.25|17972.25|0
1602152400000|2020-10-08 10:20:00|17985.25|17985.25|17996.3|17996.3|17996.3|17996.3|17983|17983|0
1602152700000|2020-10-08 10:25:00|17996.18|17996.18|18006.07|18006.07|18006.44|18006.44|17995.41|17995.41|0
1602153000000|2020-10-08 10:30:00|18005.99|18005.99|18007.82|18007.82|18010.36|18010.36|18004.58|18004.58|0
1602153300000|2020-10-08 10:35:00|18007.75|18007.75|18001.24|18001.24|18007.75|18007.75|18000.71|18000.71|0
1602153600000|2020-10-08 10:40:00|18001.18|18001.18|18005.09|18005.09|18007.86|18007.86|18001.09|18001.09|0
1602153900000|2020-10-08 10:45:00|18005.15|18005.15|18015.54|18015.54|18015.78|18015.78|18005.14|18005.14|0
1602154200000|2020-10-08 10:50:00|18015.63|18015.63|18014.63|18014.63|18017.71|18017.71|18014.63|18014.63|0
1602154500000|2020-10-08 10:55:00|18014.61|18014.61|18003.49|18003.49|18015.02|18015.02|18003.16|18003.16|0
1602154800000|2020-10-08 11:00:00|18003.37|18003.37|18001.56|18001.56|18003.37|18003.37|17996.86|17996.86|0
1602155100000|2020-10-08 11:05:00|18001.26|18001.26|18002.83|18002.83|18003.74|18003.74|17999.64|17999.64|0
1602155400000|2020-10-08 11:10:00|18002.77|18002.77|18039.09|18039.09|18041.22|18041.22|18002.21|18002.21|0
1602155700000|2020-10-08 11:15:00|18039.03|18039.03|18028.25|18028.25|18039.03|18039.03|18028.25|18028.25|0
1602156000000|2020-10-08 11:20:00|18028.02|18028.02|18018.65|18018.65|18028.02|18028.02|18018.43|18018.43|0
1602156300000|2020-10-08 11:25:00|18018.49|18018.49|18018.07|18018.07|18018.84|18018.84|18016.98|18016.98|0
1602156600000|2020-10-08 11:30:00|18017.77|18017.77|18047|18047|18047.1|18047.1|18017.14|18017.14|0
1602156900000|2020-10-08 11:35:00|18046.86|18046.86|18053.71|18053.71|18059.07|18059.07|18044.65|18044.65|0
1602157200000|2020-10-08 11:40:00|18053.6|18053.6|18055.21|18055.21|18055.65|18055.65|18053.12|18053.12|0
1602157500000|2020-10-08 11:45:00|18055.27|18055.27|18054.16|18054.16|18058.67|18058.67|18053.68|18053.68|0
1602157800000|2020-10-08 11:50:00|18054.21|18054.21|18064.42|18064.42|18069.32|18069.32|18054.21|18054.21|0
1602158100000|2020-10-08 11:55:00|18064.37|18064.37|18064.5|18064.5|18068.86|18068.86|18063.42|18063.42|0
1602158400000|2020-10-08 12:00:00|18064.53|18064.53|18066.33|18066.33|18072.53|18072.53|18060.67|18060.67|0
1602158700000|2020-10-08 12:05:00|18066.22|18066.22|18062.29|18062.29|18066.36|18066.36|18062.03|18062.03|0
1602159000000|2020-10-08 12:10:00|18062.39|18062.39|18056.81|18056.81|18062.39|18062.39|18054.89|18054.89|0
1602159300000|2020-10-08 12:15:00|18056.77|18056.77|18058.29|18058.29|18060.04|18060.04|18056.77|18056.77|0
1602159600000|2020-10-08 12:20:00|18058.03|18058.03|18053.21|18053.21|18058.87|18058.87|18052.01|18052.01|0
1602159900000|2020-10-08 12:25:00|18053.39|18053.39|18051.15|18051.15|18055.15|18055.15|18051.15|18051.15|0
1602160200000|2020-10-08 12:30:00|18051.09|18051.09|18039.41|18039.41|18051.17|18051.17|18039.41|18039.41|0
1602160500000|2020-10-08 12:35:00|18039.54|18039.54|18040.78|18040.78|18051.15|18051.15|18037.65|18037.65|0
1602160800000|2020-10-08 12:40:00|18040.77|18040.77|18047.05|18047.05|18047.68|18047.68|18038.67|18038.67|0
1602161100000|2020-10-08 12:45:00|18047.13|18047.13|18046.15|18046.15|18048.79|18048.79|18044.01|18044.01|0
1602161400000|2020-10-08 12:50:00|18046.21|18046.21|18037.25|18037.25|18046.26|18046.26|18037.25|18037.25|0
1602161700000|2020-10-08 12:55:00|18037.33|18037.33|18031.98|18031.98|18037.44|18037.44|18030.51|18030.51|0
1602162000000|2020-10-08 13:00:00|18032.09|18032.09|18023.9|18023.9|18032.33|18032.33|18023.71|18023.71|0
1602162300000|2020-10-08 13:05:00|18023.93|18023.93|18012.58|18012.58|18024.04|18024.04|18012.55|18012.55|0
1602162600000|2020-10-08 13:10:00|18012.54|18012.54|18012.36|18012.36|18013.7|18013.7|18011.42|18011.42|0
1602162900000|2020-10-08 13:15:00|18012.3|18012.3|18007.2|18007.2|18015.63|18015.63|18006.99|18006.99|0
1602163200000|2020-10-08 13:20:00|18007.34|18007.34|18007.37|18007.37|18007.39|18007.39|18002.19|18002.19|0
1602163500000|2020-10-08 13:25:00|18007.44|18007.44|18015.14|18015.14|18017.8|18017.8|18007.44|18007.44|0
1602163800000|2020-10-08 13:30:00|18015.12|18015.12|18000.74|18000.74|18015.12|18015.12|18000.74|18000.74|0
1602164100000|2020-10-08 13:35:00|18000.67|18000.67|17994.79|17994.79|18000.67|18000.67|17994.31|17994.31|0
1602164400000|2020-10-08 13:40:00|17994.77|17994.77|17991.7|17991.7|17997.74|17997.74|17990.96|17990.96|0
1602164700000|2020-10-08 13:45:00|17991.66|17991.66|17971.77|17971.77|17991.66|17991.66|17971.77|17971.77|0
1602165000000|2020-10-08 13:50:00|17971.53|17971.53|17966.09|17966.09|17971.53|17971.53|17966.07|17966.07|0
1602165300000|2020-10-08 13:55:00|17966.15|17966.15|17966.23|17966.23|17970.3|17970.3|17966|17966|0
1602165600000|2020-10-08 14:00:00|17966.17|17966.17|17959.83|17959.83|17967.31|17967.31|17958.76|17958.76|0
1602165900000|2020-10-08 14:05:00|17959.88|17959.88|17951.13|17951.13|17959.88|17959.88|17950.75|17950.75|0
1602166200000|2020-10-08 14:10:00|17951.12|17951.12|17958.78|17958.78|17959.2|17959.2|17951.04|17951.04|0
1602166500000|2020-10-08 14:15:00|17958.83|17958.83|17959.13|17959.13|17961.88|17961.88|17958.58|17958.58|0
1602166800000|2020-10-08 14:20:00|17959.21|17959.21|17960.03|17960.03|17962.23|17962.23|17958.84|17958.84|0
1602167100000|2020-10-08 14:25:00|17959.98|17959.98|17942.37|17942.37|17960.13|17960.13|17941.81|17941.81|0
1602167400000|2020-10-08 14:30:00|17942.44|17942.44|17952.16|17952.16|17952.31|17952.31|17941.66|17941.66|0
1602167700000|2020-10-08 14:35:00|17952.27|17952.27|17947.69|17947.69|17952.73|17952.73|17946.84|17946.84|0
1602168000000|2020-10-08 14:40:00|17947.63|17947.63|17948.22|17948.22|17950.8|17950.8|17947.63|17947.63|0
1602168300000|2020-10-08 14:45:00|17948.23|17948.23|17954.05|17954.05|17954.78|17954.78|17948.23|17948.23|0
1602168600000|2020-10-08 14:50:00|17954.11|17954.11|17951.73|17951.73|17957.33|17957.33|17951.19|17951.19|0
1602168900000|2020-10-08 14:55:00|17951.87|17951.87|17956.32|17956.32|17956.39|17956.39|17949.47|17949.47|0
1602169200000|2020-10-08 15:00:00|17956.26|17956.26|17954.14|17954.14|17956.74|17956.74|17952.94|17952.94|0
1602169500000|2020-10-08 15:05:00|17954.12|17954.12|17962.9|17962.9|17963.37|17963.37|17953.22|17953.22|0
1602169800000|2020-10-08 15:10:00|17962.85|17962.85|17970.07|17970.07|17979.75|17979.75|17962.37|17962.37|0
1602170100000|2020-10-08 15:15:00|17970.04|17970.04|17973.24|17973.24|17975.4|17975.4|17965.03|17965.03|0
1602170400000|2020-10-08 15:20:00|17973.12|17973.12|17964.67|17964.67|17976.31|17976.31|17960.87|17960.87|0
1602170700000|2020-10-08 15:25:00|17964.61|17964.61|17962.2|17962.2|17966.22|17966.22|17956.41|17956.41|0
1602227700000|2020-10-09 07:15:00|18001.91|18001.91|17999.18|17999.18|18001.91|18001.91|17984.34|17984.34|0
1602228000000|2020-10-09 07:20:00|17999.38|17999.38|18014.78|18014.78|18018.72|18018.72|17999.38|17999.38|0
1602228300000|2020-10-09 07:25:00|18014.99|18014.99|18009.01|18009.01|18020.58|18020.58|18008.96|18008.96|0
1602228600000|2020-10-09 07:30:00|18007.92|18007.92|17999.74|17999.74|18011.6|18011.6|17996.37|17996.37|0
1602228900000|2020-10-09 07:35:00|17999.67|17999.67|17998.38|17998.38|18005.5|18005.5|17995.65|17995.65|0
1602229200000|2020-10-09 07:40:00|17998.47|17998.47|17990.33|17990.33|18001.4|18001.4|17988.99|17988.99|0
1602229500000|2020-10-09 07:45:00|17990.17|17990.17|17986.95|17986.95|17990.17|17990.17|17985.34|17985.34|0
1602229800000|2020-10-09 07:50:00|17986.97|17986.97|17998.38|17998.38|17998.38|17998.38|17985.09|17985.09|0
1602230100000|2020-10-09 07:55:00|17998.44|17998.44|18000.99|18000.99|18003.57|18003.57|17998.23|17998.23|0
1602230400000|2020-10-09 08:00:00|18000.95|18000.95|18018.53|18018.53|18018.53|18018.53|17999.41|17999.41|0
1602230700000|2020-10-09 08:05:00|18018.61|18018.61|18017.13|18017.13|18027.32|18027.32|18017.13|18017.13|0
1602231000000|2020-10-09 08:10:00|18016.97|18016.97|18015.99|18015.99|18017.17|18017.17|18013.87|18013.87|0
1602231300000|2020-10-09 08:15:00|18016.06|18016.06|18006.76|18006.76|18016.06|18016.06|18006.25|18006.25|0
1602231600000|2020-10-09 08:20:00|18006.7|18006.7|18009|18009|18016.06|18016.06|18006.7|18006.7|0
1602231900000|2020-10-09 08:25:00|18008.96|18008.96|18008.78|18008.78|18011.73|18011.73|18005.5|18005.5|0
1602232200000|2020-10-09 08:30:00|18008.54|18008.54|18011.99|18011.99|18015.25|18015.25|18008.54|18008.54|0
1602232500000|2020-10-09 08:35:00|18011.96|18011.96|18009.67|18009.67|18013.26|18013.26|18009.67|18009.67|0
1602232800000|2020-10-09 08:40:00|18009.6|18009.6|18013.98|18013.98|18013.98|18013.98|18007.02|18007.02|0
1602233100000|2020-10-09 08:45:00|18013.93|18013.93|18021.63|18021.63|18022.91|18022.91|18013.81|18013.81|0
1602233400000|2020-10-09 08:50:00|18021.53|18021.53|18013.26|18013.26|18021.82|18021.82|18012.81|18012.81|0
1602233700000|2020-10-09 08:55:00|18013.32|18013.32|18012.71|18012.71|18016.83|18016.83|18012.71|18012.71|0
1602234000000|2020-10-09 09:00:00|18012.66|18012.66|18020.21|18020.21|18021.33|18021.33|18011.35|18011.35|0
1602234300000|2020-10-09 09:05:00|18020.34|18020.34|18017.85|18017.85|18020.47|18020.47|18017.68|18017.68|0
1602234600000|2020-10-09 09:10:00|18017.71|18017.71|18019.73|18019.73|18020.09|18020.09|18017.69|18017.69|0
1602234900000|2020-10-09 09:15:00|18019.83|18019.83|18022.65|18022.65|18023.4|18023.4|18019.54|18019.54|0
1602235200000|2020-10-09 09:20:00|18022.72|18022.72|18029.73|18029.73|18030.52|18030.52|18022.01|18022.01|0
1602235500000|2020-10-09 09:25:00|18029.8|18029.8|18025.63|18025.63|18030.7|18030.7|18025.54|18025.54|0
1602235800000|2020-10-09 09:30:00|18025.57|18025.57|18027.22|18027.22|18027.35|18027.35|18023.98|18023.98|0
1602236100000|2020-10-09 09:35:00|18027.14|18027.14|18027.97|18027.97|18029.49|18029.49|18026.91|18026.91|0
1602236400000|2020-10-09 09:40:00|18027.9|18027.9|18029.79|18029.79|18031.66|18031.66|18027.15|18027.15|0
1602236700000|2020-10-09 09:45:00|18029.84|18029.84|18023.65|18023.65|18030.41|18030.41|18023.15|18023.15|0
1602237000000|2020-10-09 09:50:00|18023.58|18023.58|18024.13|18024.13|18024.85|18024.85|18022.51|18022.51|0
1602237300000|2020-10-09 09:55:00|18024.18|18024.18|18020.84|18020.84|18024.66|18024.66|18020.68|18020.68|0
1602237600000|2020-10-09 10:00:00|18020.91|18020.91|18016.9|18016.9|18021.61|18021.61|18014.76|18014.76|0
1602237900000|2020-10-09 10:05:00|18016.98|18016.98|18022.95|18022.95|18023.07|18023.07|18016.84|18016.84|0
1602238200000|2020-10-09 10:10:00|18022.89|18022.89|18020.82|18020.82|18023.92|18023.92|18020.45|18020.45|0
1602238500000|2020-10-09 10:15:00|18020.87|18020.87|18020.43|18020.43|18021.83|18021.83|18018.97|18018.97|0
1602238800000|2020-10-09 10:20:00|18020.5|18020.5|18022.21|18022.21|18022.78|18022.78|18020.5|18020.5|0
1602239100000|2020-10-09 10:25:00|18022.3|18022.3|18029.47|18029.47|18029.75|18029.75|18022|18022|0
1602239400000|2020-10-09 10:30:00|18029.39|18029.39|18026.4|18026.4|18029.57|18029.57|18024.76|18024.76|0
1602239700000|2020-10-09 10:35:00|18026.3|18026.3|18021.9|18021.9|18026.3|18026.3|18021.03|18021.03|0
1602240000000|2020-10-09 10:40:00|18021.88|18021.88|18015.02|18015.02|18021.98|18021.98|18014.98|18014.98|0
1602240300000|2020-10-09 10:45:00|18015.05|18015.05|18016.09|18016.09|18016.26|18016.26|18014.96|18014.96|0
1602240600000|2020-10-09 10:50:00|18016.15|18016.15|18007.09|18007.09|18016.26|18016.26|18007.02|18007.02|0
1602240900000|2020-10-09 10:55:00|18007.07|18007.07|18002.74|18002.74|18007.07|18007.07|18002.35|18002.35|0
1602241200000|2020-10-09 11:00:00|18002.76|18002.76|18012.52|18012.52|18012.89|18012.89|18002.71|18002.71|0
1602241500000|2020-10-09 11:05:00|18012.48|18012.48|18016.53|18016.53|18017.14|18017.14|18009.99|18009.99|0
1602241800000|2020-10-09 11:10:00|18016.5|18016.5|18012.59|18012.59|18017.13|18017.13|18012.26|18012.26|0
1602242100000|2020-10-09 11:15:00|18012.68|18012.68|18010.76|18010.76|18014.03|18014.03|18010.71|18010.71|0
1602242400000|2020-10-09 11:20:00|18010.68|18010.68|18014.14|18014.14|18014.22|18014.22|18009.68|18009.68|0
1602242700000|2020-10-09 11:25:00|18014.19|18014.19|18017.71|18017.71|18018.04|18018.04|18013.94|18013.94|0
1602243000000|2020-10-09 11:30:00|18017.93|18017.93|18027.29|18027.29|18028.43|18028.43|18017.84|18017.84|0
1602243300000|2020-10-09 11:35:00|18027.71|18027.71|18030.59|18030.59|18031.57|18031.57|18027.26|18027.26|0
1602243600000|2020-10-09 11:40:00|18030.69|18030.69|18031.48|18031.48|18032.17|18032.17|18028.47|18028.47|0
1602243900000|2020-10-09 11:45:00|18031.39|18031.39|18030.84|18030.84|18034.46|18034.46|18030.84|18030.84|0
1602244200000|2020-10-09 11:50:00|18030.76|18030.76|18030.95|18030.95|18031.62|18031.62|18029.7|18029.7|0
1602244500000|2020-10-09 11:55:00|18030.93|18030.93|18031.37|18031.37|18035.14|18035.14|18030.76|18030.76|0
1602244800000|2020-10-09 12:00:00|18031.23|18031.23|18035.28|18035.28|18035.29|18035.29|18031.22|18031.22|0
1602245100000|2020-10-09 12:05:00|18035.31|18035.31|18041.45|18041.45|18044.03|18044.03|18035.23|18035.23|0
1602245400000|2020-10-09 12:10:00|18041.32|18041.32|18043.1|18043.1|18043.98|18043.98|18039.32|18039.32|0
1602245700000|2020-10-09 12:15:00|18043.06|18043.06|18046.81|18046.81|18047.04|18047.04|18040.44|18040.44|0
1602246000000|2020-10-09 12:20:00|18046.85|18046.85|18058.94|18058.94|18058.94|18058.94|18046.67|18046.67|0
1602246300000|2020-10-09 12:25:00|18058.88|18058.88|18063.56|18063.56|18064.68|18064.68|18058.67|18058.67|0
1602246600000|2020-10-09 12:30:00|18063.5|18063.5|18051.32|18051.32|18064.32|18064.32|18050.91|18050.91|0
1602246900000|2020-10-09 12:35:00|18051.38|18051.38|18051.04|18051.04|18052.81|18052.81|18050.31|18050.31|0
1602247200000|2020-10-09 12:40:00|18051.01|18051.01|18052.7|18052.7|18053.67|18053.67|18050.9|18050.9|0
1602247500000|2020-10-09 12:45:00|18052.73|18052.73|18055.45|18055.45|18055.75|18055.75|18050.55|18050.55|0
1602247800000|2020-10-09 12:50:00|18055.39|18055.39|18059.85|18059.85|18060.77|18060.77|18054.49|18054.49|0
1602248100000|2020-10-09 12:55:00|18059.79|18059.79|18062.83|18062.83|18062.83|18062.83|18059.67|18059.67|0
1602248400000|2020-10-09 13:00:00|18062.89|18062.89|18059.11|18059.11|18065.09|18065.09|18059.11|18059.11|0
1602248700000|2020-10-09 13:05:00|18059.01|18059.01|18055.98|18055.98|18059.28|18059.28|18055.06|18055.06|0
1602249000000|2020-10-09 13:10:00|18056|18056|18052.89|18052.89|18056.21|18056.21|18052.85|18052.85|0
1602249300000|2020-10-09 13:15:00|18052.81|18052.81|18051.03|18051.03|18053.45|18053.45|18050.6|18050.6|0
1602249600000|2020-10-09 13:20:00|18051.08|18051.08|18050.65|18050.65|18053.92|18053.92|18049.74|18049.74|0
1602249900000|2020-10-09 13:25:00|18050.62|18050.62|18047.3|18047.3|18050.95|18050.95|18047.07|18047.07|0
1602250200000|2020-10-09 13:30:00|18047.25|18047.25|18047.04|18047.04|18049.75|18049.75|18045.72|18045.72|0
1602250500000|2020-10-09 13:35:00|18047.08|18047.08|18045.35|18045.35|18048.68|18048.68|18043.28|18043.28|0
1602250800000|2020-10-09 13:40:00|18045.41|18045.41|18048.86|18048.86|18049.06|18049.06|18043.17|18043.17|0
1602251100000|2020-10-09 13:45:00|18048.93|18048.93|18062.4|18062.4|18062.4|18062.4|18048.84|18048.84|0
1602251400000|2020-10-09 13:50:00|18062.53|18062.53|18056.02|18056.02|18064.32|18064.32|18052.56|18052.56|0
1602251700000|2020-10-09 13:55:00|18055.96|18055.96|18061.78|18061.78|18064.4|18064.4|18055.96|18055.96|0
1602252000000|2020-10-09 14:00:00|18061.66|18061.66|18068.71|18068.71|18068.87|18068.87|18060.68|18060.68|0
1602252300000|2020-10-09 14:05:00|18068.48|18068.48|18061.59|18061.59|18069.16|18069.16|18061.59|18061.59|0
1602252600000|2020-10-09 14:10:00|18061.56|18061.56|18063.57|18063.57|18064.14|18064.14|18059.3|18059.3|0
1602252900000|2020-10-09 14:15:00|18063.69|18063.69|18078.85|18078.85|18078.85|18078.85|18063.5|18063.5|0
1602253200000|2020-10-09 14:20:00|18078.9|18078.9|18074.74|18074.74|18080.08|18080.08|18074.74|18074.74|0
1602253500000|2020-10-09 14:25:00|18074.82|18074.82|18067.41|18067.41|18074.82|18074.82|18067.08|18067.08|0
1602253800000|2020-10-09 14:30:00|18067.27|18067.27|18066.95|18066.95|18071.22|18071.22|18066.2|18066.2|0
1602254100000|2020-10-09 14:35:00|18067.11|18067.11|18075.97|18075.97|18076.5|18076.5|18067.11|18067.11|0
1602254400000|2020-10-09 14:40:00|18076.09|18076.09|18071.88|18071.88|18076.21|18076.21|18070.86|18070.86|0
1602254700000|2020-10-09 14:45:00|18071.91|18071.91|18077.53|18077.53|18077.55|18077.55|18070.72|18070.72|0
1602255000000|2020-10-09 14:50:00|18077.3|18077.3|18073.97|18073.97|18077.3|18077.3|18073.71|18073.71|0
1602255300000|2020-10-09 14:55:00|18073.98|18073.98|18067.85|18067.85|18074.05|18074.05|18067.57|18067.57|0
1602255600000|2020-10-09 15:00:00|18067.89|18067.89|18065.94|18065.94|18068.03|18068.03|18060.48|18060.48|0
1602255900000|2020-10-09 15:05:00|18066.01|18066.01|18074.03|18074.03|18074.2|18074.2|18064.15|18064.15|0
1602256200000|2020-10-09 15:10:00|18074.09|18074.09|18079.18|18079.18|18079.76|18079.76|18073.87|18073.87|0
1602256500000|2020-10-09 15:15:00|18079.2|18079.2|18079.07|18079.07|18081.56|18081.56|18078.91|18078.91|0
1602256800000|2020-10-09 15:20:00|18079.15|18079.15|18084.06|18084.06|18088.73|18088.73|18077.09|18077.09|0
1602257100000|2020-10-09 15:25:00|18084.32|18084.32|18070.03|18070.03|18084.32|18084.32|18060.83|18060.83|0
1602486900000|2020-10-12 07:15:00|18072.04|18072.04|18119.72|18119.72|18119.8|18119.8|18068.68|18068.68|0
1602487200000|2020-10-12 07:20:00|18120.07|18120.07|18130.16|18130.16|18130.53|18130.53|18116.81|18116.81|0
1602487500000|2020-10-12 07:25:00|18130.2|18130.2|18177.59|18177.59|18177.68|18177.68|18130.02|18130.02|0
1602487800000|2020-10-12 07:30:00|18177.89|18177.89|18189.49|18189.49|18193.6|18193.6|18177.89|18177.89|0
1602488100000|2020-10-12 07:35:00|18189.63|18189.63|18180.55|18180.55|18189.63|18189.63|18168.73|18168.73|0
1602488400000|2020-10-12 07:40:00|18180.65|18180.65|18202.57|18202.57|18203.07|18203.07|18180.65|18180.65|0
1602488700000|2020-10-12 07:45:00|18202.46|18202.46|18211.5|18211.5|18212.2|18212.2|18201.28|18201.28|0
1602489000000|2020-10-12 07:50:00|18211.4|18211.4|18201.73|18201.73|18213.05|18213.05|18201.73|18201.73|0
1602489300000|2020-10-12 07:55:00|18201.68|18201.68|18191.71|18191.71|18201.69|18201.69|18186.02|18186.02|0
1602489600000|2020-10-12 08:00:00|18191.78|18191.78|18200.07|18200.07|18200.83|18200.83|18189.17|18189.17|0
1602489900000|2020-10-12 08:05:00|18200.12|18200.12|18187.57|18187.57|18200.12|18200.12|18187.57|18187.57|0
1602490200000|2020-10-12 08:10:00|18187.61|18187.61|18186.79|18186.79|18187.85|18187.85|18184.95|18184.95|0
1602490500000|2020-10-12 08:15:00|18186.84|18186.84|18186.34|18186.34|18189.29|18189.29|18185.95|18185.95|0
1602490800000|2020-10-12 08:20:00|18186.28|18186.28|18191.2|18191.2|18191.47|18191.47|18184.84|18184.84|0
1602491100000|2020-10-12 08:25:00|18191.3|18191.3|18196.44|18196.44|18213.91|18213.91|18191.3|18191.3|0
1602491400000|2020-10-12 08:30:00|18196.16|18196.16|18190.09|18190.09|18196.21|18196.21|18189.58|18189.58|0
1602491700000|2020-10-12 08:35:00|18190.21|18190.21|18186.13|18186.13|18190.21|18190.21|18183.5|18183.5|0
1602492000000|2020-10-12 08:40:00|18186.03|18186.03|18187.03|18187.03|18189.57|18189.57|18182.91|18182.91|0
1602492300000|2020-10-12 08:45:00|18187.06|18187.06|18179.21|18179.21|18187.14|18187.14|18178.74|18178.74|0
1602492600000|2020-10-12 08:50:00|18179.17|18179.17|18181.86|18181.86|18183|18183|18174.37|18174.37|0
1602492900000|2020-10-12 08:55:00|18181.78|18181.78|18173.22|18173.22|18183.1|18183.1|18172.9|18172.9|0
1602493200000|2020-10-12 09:00:00|18172.96|18172.96|18179.64|18179.64|18180.09|18180.09|18172.53|18172.53|0
1602493500000|2020-10-12 09:05:00|18179.57|18179.57|18172.2|18172.2|18179.84|18179.84|18171.14|18171.14|0
1602493800000|2020-10-12 09:10:00|18172.09|18172.09|18166.44|18166.44|18172.17|18172.17|18165.49|18165.49|0
1602494100000|2020-10-12 09:15:00|18166.56|18166.56|18177.32|18177.32|18177.53|18177.53|18166.56|18166.56|0
1602494400000|2020-10-12 09:20:00|18177.51|18177.51|18178.05|18178.05|18180.17|18180.17|18176.76|18176.76|0
1602494700000|2020-10-12 09:25:00|18178.01|18178.01|18180.63|18180.63|18181.5|18181.5|18176.46|18176.46|0
1602495000000|2020-10-12 09:30:00|18180.48|18180.48|18178.94|18178.94|18182.97|18182.97|18178.22|18178.22|0
1602495300000|2020-10-12 09:35:00|18179.13|18179.13|18186.88|18186.88|18187.35|18187.35|18179.08|18179.08|0
1602495600000|2020-10-12 09:40:00|18186.78|18186.78|18182.41|18182.41|18186.78|18186.78|18182.09|18182.09|0
1602495900000|2020-10-12 09:45:00|18182.45|18182.45|18178.88|18178.88|18182.47|18182.47|18178.88|18178.88|0
1602496200000|2020-10-12 09:50:00|18178.87|18178.87|18178.71|18178.71|18179.7|18179.7|18177.7|18177.7|0
1602496500000|2020-10-12 09:55:00|18178.6|18178.6|18178.55|18178.55|18181.59|18181.59|18178.24|18178.24|0
1602496800000|2020-10-12 10:00:00|18178.6|18178.6|18186.08|18186.08|18187.13|18187.13|18178.19|18178.19|0
1602497100000|2020-10-12 10:05:00|18185.94|18185.94|18179.79|18179.79|18186|18186|18179.38|18179.38|0
1602497400000|2020-10-12 10:10:00|18179.92|18179.92|18175.34|18175.34|18180.07|18180.07|18173.53|18173.53|0
1602497700000|2020-10-12 10:15:00|18175.37|18175.37|18181.95|18181.95|18181.95|18181.95|18175.21|18175.21|0
1602498000000|2020-10-12 10:20:00|18181.94|18181.94|18178.37|18178.37|18182.57|18182.57|18178.24|18178.24|0
1602498300000|2020-10-12 10:25:00|18178.29|18178.29|18177.75|18177.75|18180.63|18180.63|18177.74|18177.74|0
1602498600000|2020-10-12 10:30:00|18177.8|18177.8|18180.19|18180.19|18180.19|18180.19|18177.11|18177.11|0
1602498900000|2020-10-12 10:35:00|18180.21|18180.21|18181.15|18181.15|18181.26|18181.26|18179.11|18179.11|0
1602499200000|2020-10-12 10:40:00|18181.03|18181.03|18182.9|18182.9|18183.39|18183.39|18180.12|18180.12|0
1602499500000|2020-10-12 10:45:00|18182.76|18182.76|18186.22|18186.22|18186.88|18186.88|18182.76|18182.76|0
1602499800000|2020-10-12 10:50:00|18186.17|18186.17|18194.18|18194.18|18194.43|18194.43|18186.08|18186.08|0
1602500100000|2020-10-12 10:55:00|18194.08|18194.08|18198.02|18198.02|18199.49|18199.49|18193.8|18193.8|0
1602500400000|2020-10-12 11:00:00|18197.95|18197.95|18192.7|18192.7|18197.95|18197.95|18192.27|18192.27|0
1602500700000|2020-10-12 11:05:00|18192.65|18192.65|18190.27|18190.27|18196.59|18196.59|18190.27|18190.27|0
1602501000000|2020-10-12 11:10:00|18190.19|18190.19|18189.09|18189.09|18190.65|18190.65|18188.57|18188.57|0
1602501300000|2020-10-12 11:15:00|18189.14|18189.14|18187.28|18187.28|18189.14|18189.14|18184.55|18184.55|0
1602501600000|2020-10-12 11:20:00|18187.33|18187.33|18186.46|18186.46|18187.79|18187.79|18185.45|18185.45|0
1602501900000|2020-10-12 11:25:00|18186.59|18186.59|18186.41|18186.41|18186.61|18186.61|18184.77|18184.77|0
1602502200000|2020-10-12 11:30:00|18186.28|18186.28|18188.18|18188.18|18188.18|18188.18|18184.8|18184.8|0
1602502500000|2020-10-12 11:35:00|18188.14|18188.14|18196.94|18196.94|18197|18197|18188.11|18188.11|0
1602502800000|2020-10-12 11:40:00|18197.06|18197.06|18204.6|18204.6|18206.6|18206.6|18197.01|18197.01|0
1602503100000|2020-10-12 11:45:00|18204.81|18204.81|18212.47|18212.47|18215.69|18215.69|18204.75|18204.75|0
1602503400000|2020-10-12 11:50:00|18212.4|18212.4|18214.86|18214.86|18216.06|18216.06|18211.56|18211.56|0
1602503700000|2020-10-12 11:55:00|18214.88|18214.88|18204.97|18204.97|18214.88|18214.88|18204.38|18204.38|0
1602504000000|2020-10-12 12:00:00|18204.99|18204.99|18203.11|18203.11|18205.11|18205.11|18200.22|18200.22|0
1602504300000|2020-10-12 12:05:00|18202.99|18202.99|18199.38|18199.38|18203.93|18203.93|18199.02|18199.02|0
1602504600000|2020-10-12 12:10:00|18199.43|18199.43|18199.11|18199.11|18202.93|18202.93|18198.54|18198.54|0
1602504900000|2020-10-12 12:15:00|18199.22|18199.22|18201.82|18201.82|18202.03|18202.03|18199.14|18199.14|0
1602505200000|2020-10-12 12:20:00|18201.91|18201.91|18203.84|18203.84|18205.93|18205.93|18201.08|18201.08|0
1602505500000|2020-10-12 12:25:00|18203.73|18203.73|18190.66|18190.66|18203.73|18203.73|18190.66|18190.66|0
1602505800000|2020-10-12 12:30:00|18190.31|18190.31|18189.17|18189.17|18191.41|18191.41|18186.63|18186.63|0
1602506100000|2020-10-12 12:35:00|18189.15|18189.15|18184.72|18184.72|18189.2|18189.2|18183.64|18183.64|0
1602506400000|2020-10-12 12:40:00|18184.66|18184.66|18178.06|18178.06|18185.6|18185.6|18178.06|18178.06|0
1602506700000|2020-10-12 12:45:00|18177.94|18177.94|18171.51|18171.51|18177.98|18177.98|18171.39|18171.39|0
1602507000000|2020-10-12 12:50:00|18171.48|18171.48|18165.04|18165.04|18172.7|18172.7|18164.64|18164.64|0
1602507300000|2020-10-12 12:55:00|18164.96|18164.96|18164.78|18164.78|18166.07|18166.07|18163.5|18163.5|0
1602507600000|2020-10-12 13:00:00|18164.72|18164.72|18160.09|18160.09|18164.76|18164.76|18160.09|18160.09|0
1602507900000|2020-10-12 13:05:00|18160.05|18160.05|18158.47|18158.47|18160.14|18160.14|18156.23|18156.23|0
1602508200000|2020-10-12 13:10:00|18158.42|18158.42|18159.34|18159.34|18160.07|18160.07|18155.93|18155.93|0
1602508500000|2020-10-12 13:15:00|18159.32|18159.32|18159.76|18159.76|18160.22|18160.22|18157.82|18157.82|0
1602508800000|2020-10-12 13:20:00|18159.85|18159.85|18154.33|18154.33|18160.7|18160.7|18154.33|18154.33|0
1602509100000|2020-10-12 13:25:00|18154.42|18154.42|18148.74|18148.74|18155.63|18155.63|18148.71|18148.71|0
1602509400000|2020-10-12 13:30:00|18148.81|18148.81|18140.8|18140.8|18148.81|18148.81|18137.28|18137.28|0
1602509700000|2020-10-12 13:35:00|18140.94|18140.94|18150.05|18150.05|18150.05|18150.05|18140.15|18140.15|0
1602510000000|2020-10-12 13:40:00|18149.99|18149.99|18147.07|18147.07|18151.57|18151.57|18147.07|18147.07|0
1602510300000|2020-10-12 13:45:00|18147.05|18147.05|18140.28|18140.28|18147.11|18147.11|18138.48|18138.48|0
1602510600000|2020-10-12 13:50:00|18140.32|18140.32|18138.2|18138.2|18141.91|18141.91|18137.02|18137.02|0
1602510900000|2020-10-12 13:55:00|18138.24|18138.24|18161.97|18161.97|18162.2|18162.2|18137.92|18137.92|0
1602511200000|2020-10-12 14:00:00|18162.07|18162.07|18171.25|18171.25|18171.26|18171.26|18161.97|18161.97|0
1602511500000|2020-10-12 14:05:00|18171.21|18171.21|18168|18168|18171.94|18171.94|18166.63|18166.63|0
1602511800000|2020-10-12 14:10:00|18168.08|18168.08|18177.98|18177.98|18178.69|18178.69|18168.08|18168.08|0
1602512100000|2020-10-12 14:15:00|18178.04|18178.04|18180.58|18180.58|18180.58|18180.58|18176.04|18176.04|0
1602512400000|2020-10-12 14:20:00|18180.42|18180.42|18183.97|18183.97|18184.21|18184.21|18178.41|18178.41|0
1602512700000|2020-10-12 14:25:00|18183.9|18183.9|18184.44|18184.44|18189.39|18189.39|18183.47|18183.47|0
1602513000000|2020-10-12 14:30:00|18184.47|18184.47|18191.28|18191.28|18191.52|18191.52|18182.35|18182.35|0
1602513300000|2020-10-12 14:35:00|18191.29|18191.29|18188.52|18188.52|18194.11|18194.11|18187.67|18187.67|0
1602513600000|2020-10-12 14:40:00|18188.47|18188.47|18187.68|18187.68|18188.54|18188.54|18185.58|18185.58|0
1602513900000|2020-10-12 14:45:00|18187.74|18187.74|18193.87|18193.87|18196.49|18196.49|18187.74|18187.74|0
1602514200000|2020-10-12 14:50:00|18193.85|18193.85|18187.74|18187.74|18194.97|18194.97|18186.87|18186.87|0
1602514500000|2020-10-12 14:55:00|18187.6|18187.6|18204.46|18204.46|18208.39|18208.39|18187.31|18187.31|0
1602514800000|2020-10-12 15:00:00|18204.55|18204.55|18200.21|18200.21|18205.64|18205.64|18198.01|18198.01|0
1602515100000|2020-10-12 15:05:00|18200.25|18200.25|18194.01|18194.01|18201.08|18201.08|18193.85|18193.85|0
1602515400000|2020-10-12 15:10:00|18193.86|18193.86|18189.02|18189.02|18194.67|18194.67|18188.66|18188.66|0
1602515700000|2020-10-12 15:15:00|18189.08|18189.08|18181.2|18181.2|18189.93|18189.93|18180.68|18180.68|0
1602516000000|2020-10-12 15:20:00|18181.24|18181.24|18184.15|18184.15|18185.93|18185.93|18180.87|18180.87|0
1602516300000|2020-10-12 15:25:00|18183.95|18183.95|18172.57|18172.57|18184.24|18184.24|18172.57|18172.57|0
1602573300000|2020-10-13 07:15:00|18093.18|18093.18|18085.22|18085.22|18095.33|18095.33|18078.8|18078.8|0
1602573600000|2020-10-13 07:20:00|18084.97|18084.97|18067.24|18067.24|18084.97|18084.97|18067.13|18067.13|0
1602573900000|2020-10-13 07:25:00|18067.44|18067.44|18069.05|18069.05|18069.09|18069.09|18055.63|18055.63|0
1602574200000|2020-10-13 07:30:00|18069.16|18069.16|18056.87|18056.87|18069.99|18069.99|18055.39|18055.39|0
1602574500000|2020-10-13 07:35:00|18056.9|18056.9|18060.31|18060.31|18060.55|18060.55|18051.55|18051.55|0
1602574800000|2020-10-13 07:40:00|18060.18|18060.18|18066.06|18066.06|18066.06|18066.06|18057.06|18057.06|0
1602575100000|2020-10-13 07:45:00|18066.12|18066.12|18057.33|18057.33|18066.3|18066.3|18054.8|18054.8|0
1602575400000|2020-10-13 07:50:00|18057.37|18057.37|18050.62|18050.62|18057.72|18057.72|18050.43|18050.43|0
1602575700000|2020-10-13 07:55:00|18050.58|18050.58|18045.23|18045.23|18050.58|18050.58|18042.48|18042.48|0
1602576000000|2020-10-13 08:00:00|18045.44|18045.44|18065.18|18065.18|18065.7|18065.7|18045.3|18045.3|0
1602576300000|2020-10-13 08:05:00|18065.31|18065.31|18067.95|18067.95|18068.35|18068.35|18060.26|18060.26|0
1602576600000|2020-10-13 08:10:00|18067.88|18067.88|18057.01|18057.01|18067.94|18067.94|18057.01|18057.01|0
1602576900000|2020-10-13 08:15:00|18056.68|18056.68|18047.71|18047.71|18056.81|18056.81|18047.71|18047.71|0
1602577200000|2020-10-13 08:20:00|18047.77|18047.77|18047.13|18047.13|18047.77|18047.77|18043.68|18043.68|0
1602577500000|2020-10-13 08:25:00|18047.05|18047.05|18049.39|18049.39|18049.39|18049.39|18046.15|18046.15|0
1602577800000|2020-10-13 08:30:00|18049.42|18049.42|18060.17|18060.17|18062.13|18062.13|18049.42|18049.42|0
1602578100000|2020-10-13 08:35:00|18060.11|18060.11|18052.19|18052.19|18061.78|18061.78|18051.4|18051.4|0
1602578400000|2020-10-13 08:40:00|18052.28|18052.28|18055.06|18055.06|18055.06|18055.06|18052.15|18052.15|0
1602578700000|2020-10-13 08:45:00|18055.21|18055.21|18052.45|18052.45|18058.15|18058.15|18051.52|18051.52|0
1602579000000|2020-10-13 08:50:00|18052.33|18052.33|18051.92|18051.92|18052.8|18052.8|18048.27|18048.27|0
1602579300000|2020-10-13 08:55:00|18051.84|18051.84|18048.48|18048.48|18052.19|18052.19|18047.44|18047.44|0
1602579600000|2020-10-13 09:00:00|18048.54|18048.54|18041.06|18041.06|18048.75|18048.75|18038.1|18038.1|0
1602579900000|2020-10-13 09:05:00|18041.23|18041.23|18035.42|18035.42|18043.46|18043.46|18035.28|18035.28|0
1602580200000|2020-10-13 09:10:00|18035.29|18035.29|18033.77|18033.77|18037.22|18037.22|18033.56|18033.56|0
1602580500000|2020-10-13 09:15:00|18033.66|18033.66|18030.92|18030.92|18033.9|18033.9|18026.61|18026.61|0
1602580800000|2020-10-13 09:20:00|18030.97|18030.97|18031.97|18031.97|18033.1|18033.1|18030.45|18030.45|0
1602581100000|2020-10-13 09:25:00|18032.01|18032.01|18036.55|18036.55|18036.55|18036.55|18031.67|18031.67|0
1602581400000|2020-10-13 09:30:00|18036.61|18036.61|18032.01|18032.01|18037.24|18037.24|18031.79|18031.79|0
1602581700000|2020-10-13 09:35:00|18031.95|18031.95|18030.01|18030.01|18032.81|18032.81|18030.01|18030.01|0
1602582000000|2020-10-13 09:40:00|18029.89|18029.89|18033.23|18033.23|18033.3|18033.3|18027.81|18027.81|0
1602582300000|2020-10-13 09:45:00|18033.19|18033.19|18033.07|18033.07|18035.8|18035.8|18031.47|18031.47|0
1602582600000|2020-10-13 09:50:00|18032.89|18032.89|18027.31|18027.31|18033.08|18033.08|18025.62|18025.62|0
1602582900000|2020-10-13 09:55:00|18027.54|18027.54|18026.25|18026.25|18029.83|18029.83|18026.18|18026.18|0
1602583200000|2020-10-13 10:00:00|18026.12|18026.12|18021.36|18021.36|18026.17|18026.17|18020.58|18020.58|0
1602583500000|2020-10-13 10:05:00|18021.31|18021.31|18017.52|18017.52|18021.48|18021.48|18016.34|18016.34|0
1602583800000|2020-10-13 10:10:00|18017.59|18017.59|18024.54|18024.54|18024.89|18024.89|18017.18|18017.18|0
1602584100000|2020-10-13 10:15:00|18024.46|18024.46|18024.79|18024.79|18027.43|18027.43|18023.99|18023.99|0
1602584400000|2020-10-13 10:20:00|18024.74|18024.74|18018.51|18018.51|18024.74|18024.74|18018.45|18018.45|0
1602584700000|2020-10-13 10:25:00|18018.58|18018.58|18010.6|18010.6|18021.56|18021.56|18010.6|18010.6|0
1602585000000|2020-10-13 10:30:00|18010.44|18010.44|18009.49|18009.49|18012.36|18012.36|18008.22|18008.22|0
1602585300000|2020-10-13 10:35:00|18009.45|18009.45|18006.29|18006.29|18009.75|18009.75|18005.62|18005.62|0
1602585600000|2020-10-13 10:40:00|18006.36|18006.36|18001.48|18001.48|18006.42|18006.42|18001.48|18001.48|0
1602585900000|2020-10-13 10:45:00|18001.45|18001.45|18008.53|18008.53|18008.53|18008.53|18000.21|18000.21|0
1602586200000|2020-10-13 10:50:00|18008.46|18008.46|18004.73|18004.73|18008.97|18008.97|18004.16|18004.16|0
1602586500000|2020-10-13 10:55:00|18004.86|18004.86|18004.06|18004.06|18005.67|18005.67|18003.84|18003.84|0
1602586800000|2020-10-13 11:00:00|18004|18004|18005.78|18005.78|18006.26|18006.26|18002.7|18002.7|0
1602587100000|2020-10-13 11:05:00|18005.89|18005.89|18004.09|18004.09|18007.24|18007.24|18003.45|18003.45|0
1602587400000|2020-10-13 11:10:00|18004|18004|18012.43|18012.43|18012.97|18012.97|18004|18004|0
1602587700000|2020-10-13 11:15:00|18012.39|18012.39|18020.97|18020.97|18020.97|18020.97|18012.39|18012.39|0
1602588000000|2020-10-13 11:20:00|18021.05|18021.05|18022.67|18022.67|18023.93|18023.93|18021.02|18021.02|0
1602588300000|2020-10-13 11:25:00|18022.34|18022.34|18034.21|18034.21|18034.21|18034.21|18022.09|18022.09|0
1602588600000|2020-10-13 11:30:00|18034.25|18034.25|18038.01|18038.01|18041.67|18041.67|18034.25|18034.25|0
1602588900000|2020-10-13 11:35:00|18038.08|18038.08|18041.82|18041.82|18042.08|18042.08|18037.65|18037.65|0
1602589200000|2020-10-13 11:40:00|18041.89|18041.89|18038.91|18038.91|18042.26|18042.26|18036.76|18036.76|0
1602589500000|2020-10-13 11:45:00|18038.97|18038.97|18035.92|18035.92|18040.03|18040.03|18035.66|18035.66|0
1602589800000|2020-10-13 11:50:00|18035.93|18035.93|18031.04|18031.04|18036.07|18036.07|18030.38|18030.38|0
1602590100000|2020-10-13 11:55:00|18031.16|18031.16|18032.52|18032.52|18033.58|18033.58|18031.13|18031.13|0
1602590400000|2020-10-13 12:00:00|18032.57|18032.57|18034.14|18034.14|18034.87|18034.87|18031.27|18031.27|0
1602590700000|2020-10-13 12:05:00|18034.11|18034.11|18037.03|18037.03|18037.82|18037.82|18034.02|18034.02|0
1602591000000|2020-10-13 12:10:00|18037.11|18037.11|18041.05|18041.05|18042.14|18042.14|18037.09|18037.09|0
1602591300000|2020-10-13 12:15:00|18041.09|18041.09|18048.87|18048.87|18048.87|18048.87|18040.68|18040.68|0
1602591600000|2020-10-13 12:20:00|18048.72|18048.72|18045.11|18045.11|18049.02|18049.02|18044.89|18044.89|0
1602591900000|2020-10-13 12:25:00|18045.07|18045.07|18043.42|18043.42|18045.07|18045.07|18040.67|18040.67|0
1602592200000|2020-10-13 12:30:00|18043.46|18043.46|18038|18038|18046.11|18046.11|18038|18038|0
1602592500000|2020-10-13 12:35:00|18038.06|18038.06|18037.75|18037.75|18038.67|18038.67|18036.95|18036.95|0
1602592800000|2020-10-13 12:40:00|18037.8|18037.8|18035.88|18035.88|18040.02|18040.02|18035.17|18035.17|0
1602593100000|2020-10-13 12:45:00|18035.53|18035.53|18032.35|18032.35|18035.53|18035.53|18030.68|18030.68|0
1602593400000|2020-10-13 12:50:00|18032.51|18032.51|18026.9|18026.9|18033.34|18033.34|18025.57|18025.57|0
1602593700000|2020-10-13 12:55:00|18026.76|18026.76|18037|18037|18037|18037|18022.28|18022.28|0
1602594000000|2020-10-13 13:00:00|18036.99|18036.99|18024.25|18024.25|18038.07|18038.07|18024.25|18024.25|0
1602594300000|2020-10-13 13:05:00|18024.19|18024.19|18012.51|18012.51|18024.19|18024.19|18012.29|18012.29|0
1602594600000|2020-10-13 13:10:00|18012.42|18012.42|18011.75|18011.75|18012.59|18012.59|18010.4|18010.4|0
1602594900000|2020-10-13 13:15:00|18011.8|18011.8|18015.98|18015.98|18015.98|18015.98|18011.55|18011.55|0
1602595200000|2020-10-13 13:20:00|18015.87|18015.87|18015.75|18015.75|18017.3|18017.3|18011.12|18011.12|0
1602595500000|2020-10-13 13:25:00|18015.81|18015.81|18019.51|18019.51|18023.18|18023.18|18015.62|18015.62|0
1602595800000|2020-10-13 13:30:00|18019.42|18019.42|18008.42|18008.42|18020.92|18020.92|18008.22|18008.22|0
1602596100000|2020-10-13 13:35:00|18008.52|18008.52|17999.06|17999.06|18012.03|18012.03|17998.74|17998.74|0
1602596400000|2020-10-13 13:40:00|17999.02|17999.02|17993.02|17993.02|17999.06|17999.06|17993.02|17993.02|0
1602596700000|2020-10-13 13:45:00|17992.96|17992.96|17983.74|17983.74|17992.96|17992.96|17982.5|17982.5|0
1602597000000|2020-10-13 13:50:00|17983.54|17983.54|17969.97|17969.97|17985.22|17985.22|17969.59|17969.59|0
1602597300000|2020-10-13 13:55:00|17969.95|17969.95|17962.25|17962.25|17969.95|17969.95|17960.06|17960.06|0
1602597600000|2020-10-13 14:00:00|17962.35|17962.35|17946.25|17946.25|17963.25|17963.25|17946.25|17946.25|0
1602597900000|2020-10-13 14:05:00|17946.28|17946.28|17933.19|17933.19|17946.97|17946.97|17932.63|17932.63|0
1602598200000|2020-10-13 14:10:00|17933.11|17933.11|17923.58|17923.58|17934.49|17934.49|17923.48|17923.48|0
1602598500000|2020-10-13 14:15:00|17923.65|17923.65|17929.18|17929.18|17929.85|17929.85|17921.21|17921.21|0
1602598800000|2020-10-13 14:20:00|17929.23|17929.23|17928.77|17928.77|17933.31|17933.31|17928.54|17928.54|0
1602599100000|2020-10-13 14:25:00|17928.71|17928.71|17918.39|17918.39|17928.77|17928.77|17917.8|17917.8|0
1602599400000|2020-10-13 14:30:00|17918.33|17918.33|17907.31|17907.31|17918.33|17918.33|17906.24|17906.24|0
1602599700000|2020-10-13 14:35:00|17907.22|17907.22|17914.16|17914.16|17914.16|17914.16|17907.11|17907.11|0
1602600000000|2020-10-13 14:40:00|17914.09|17914.09|17916.77|17916.77|17919.45|17919.45|17914.04|17914.04|0
1602600300000|2020-10-13 14:45:00|17916.69|17916.69|17908.91|17908.91|17917.34|17917.34|17908.84|17908.84|0
1602600600000|2020-10-13 14:50:00|17908.88|17908.88|17894.85|17894.85|17909.64|17909.64|17894.17|17894.17|0
1602600900000|2020-10-13 14:55:00|17894.92|17894.92|17895.91|17895.91|17896.82|17896.82|17891.62|17891.62|0
1602601200000|2020-10-13 15:00:00|17896.15|17896.15|17894.22|17894.22|17900.1|17900.1|17893.55|17893.55|0
1602601500000|2020-10-13 15:05:00|17894.3|17894.3|17891.3|17891.3|17894.33|17894.33|17890.1|17890.1|0
1602601800000|2020-10-13 15:10:00|17891.1|17891.1|17898.76|17898.76|17899.71|17899.71|17890.72|17890.72|0
1602602100000|2020-10-13 15:15:00|17898.74|17898.74|17902.51|17902.51|17906.02|17906.02|17898.74|17898.74|0
1602602400000|2020-10-13 15:20:00|17902.68|17902.68|17901.93|17901.93|17904.1|17904.1|17898.27|17898.27|0
1602602700000|2020-10-13 15:25:00|17901.88|17901.88|17899.33|17899.33|17902.63|17902.63|17896.9|17896.9|0
1602659700000|2020-10-14 07:15:00|17939.02|17939.02|17929.01|17929.01|17940.12|17940.12|17926.52|17926.52|0
1602660000000|2020-10-14 07:20:00|17928.98|17928.98|17939.74|17939.74|17940.03|17940.03|17919.96|17919.96|0
1602660300000|2020-10-14 07:25:00|17939.53|17939.53|17972.18|17972.18|17976.32|17976.32|17937.8|17937.8|0
1602660600000|2020-10-14 07:30:00|17972.06|17972.06|17966.51|17966.51|17976.22|17976.22|17960.36|17960.36|0
1602660900000|2020-10-14 07:35:00|17966.45|17966.45|17975.72|17975.72|17979.72|17979.72|17965.99|17965.99|0
1602661200000|2020-10-14 07:40:00|17975.5|17975.5|17960.44|17960.44|17975.83|17975.83|17959.4|17959.4|0
1602661500000|2020-10-14 07:45:00|17960.4|17960.4|17954.1|17954.1|17960.84|17960.84|17951.62|17951.62|0
1602661800000|2020-10-14 07:50:00|17954.2|17954.2|17957.17|17957.17|17958.37|17958.37|17950.82|17950.82|0
1602662100000|2020-10-14 07:55:00|17957.06|17957.06|17964.71|17964.71|17966.81|17966.81|17954.15|17954.15|0
1602662400000|2020-10-14 08:00:00|17964.74|17964.74|17985.53|17985.53|17989.42|17989.42|17962.07|17962.07|0
1602662700000|2020-10-14 08:05:00|17985.49|17985.49|17983.03|17983.03|17985.49|17985.49|17979.68|17979.68|0
1602663000000|2020-10-14 08:10:00|17983.11|17983.11|17989.21|17989.21|17989.81|17989.81|17982.58|17982.58|0
1602663300000|2020-10-14 08:15:00|17989.31|17989.31|17989.06|17989.06|17997.05|17997.05|17988.63|17988.63|0
1602663600000|2020-10-14 08:20:00|17988.99|17988.99|17995.55|17995.55|17995.84|17995.84|17987.62|17987.62|0
1602663900000|2020-10-14 08:25:00|17995.62|17995.62|17996.63|17996.63|17996.68|17996.68|17992.8|17992.8|0
1602664200000|2020-10-14 08:30:00|17996.75|17996.75|17994.7|17994.7|17998.72|17998.72|17992.77|17992.77|0
1602664500000|2020-10-14 08:35:00|17994.97|17994.97|17988.69|17988.69|17996.49|17996.49|17987.66|17987.66|0
1602664800000|2020-10-14 08:40:00|17988.4|17988.4|17994.8|17994.8|17994.95|17994.95|17988.05|17988.05|0
1602665100000|2020-10-14 08:45:00|17994.93|17994.93|18000.79|18000.79|18003.08|18003.08|17994.84|17994.84|0
1602665400000|2020-10-14 08:50:00|18000.75|18000.75|18005.42|18005.42|18005.84|18005.84|17999.92|17999.92|0
1602665700000|2020-10-14 08:55:00|18005.4|18005.4|18000.33|18000.33|18005.4|18005.4|18000.33|18000.33|0
1602666000000|2020-10-14 09:00:00|17999.99|17999.99|18001.79|18001.79|18001.79|18001.79|17996.96|17996.96|0
1602666300000|2020-10-14 09:05:00|18001.86|18001.86|18010.07|18010.07|18011.25|18011.25|18001.86|18001.86|0
1602666600000|2020-10-14 09:10:00|18010.12|18010.12|18002.77|18002.77|18011.84|18011.84|18002.1|18002.1|0
1602666900000|2020-10-14 09:15:00|18002.75|18002.75|18001.63|18001.63|18002.89|18002.89|17999.91|17999.91|0
1602667200000|2020-10-14 09:20:00|18001.56|18001.56|18006.29|18006.29|18006.29|18006.29|17998.61|17998.61|0
1602667500000|2020-10-14 09:25:00|18006.4|18006.4|18011.93|18011.93|18011.97|18011.97|18006.4|18006.4|0
1602667800000|2020-10-14 09:30:00|18011.91|18011.91|18008.74|18008.74|18012.79|18012.79|18008.61|18008.61|0
1602668100000|2020-10-14 09:35:00|18008.64|18008.64|18004.48|18004.48|18008.64|18008.64|18003.28|18003.28|0
1602668400000|2020-10-14 09:40:00|18004.56|18004.56|17999.99|17999.99|18006.63|18006.63|17999.99|17999.99|0
1602668700000|2020-10-14 09:45:00|18000.06|18000.06|17996.64|17996.64|18000.24|18000.24|17994.29|17994.29|0
1602669000000|2020-10-14 09:50:00|17996.74|17996.74|17996.1|17996.1|17997.63|17997.63|17992.1|17992.1|0
1602669300000|2020-10-14 09:55:00|17996.12|17996.12|17986.98|17986.98|17996.12|17996.12|17986.98|17986.98|0
1602669600000|2020-10-14 10:00:00|17986.72|17986.72|17982.83|17982.83|17986.72|17986.72|17982.83|17982.83|0
1602669900000|2020-10-14 10:05:00|17982.76|17982.76|17969.22|17969.22|17983.71|17983.71|17969.15|17969.15|0
1602670200000|2020-10-14 10:10:00|17969.06|17969.06|17957.19|17957.19|17969.06|17969.06|17957.19|17957.19|0
1602670500000|2020-10-14 10:15:00|17957.15|17957.15|17959.63|17959.63|17960.53|17960.53|17952.35|17952.35|0
1602670800000|2020-10-14 10:20:00|17959.65|17959.65|17954.41|17954.41|17960.09|17960.09|17953.7|17953.7|0
1602671100000|2020-10-14 10:25:00|17954.45|17954.45|17950.09|17950.09|17956.21|17956.21|17949.24|17949.24|0
1602671400000|2020-10-14 10:30:00|17950.14|17950.14|17947.79|17947.79|17950.95|17950.95|17947.38|17947.38|0
1602671700000|2020-10-14 10:35:00|17947.76|17947.76|17946.36|17946.36|17947.76|17947.76|17943.1|17943.1|0
1602672000000|2020-10-14 10:40:00|17946.29|17946.29|17950.03|17950.03|17950.16|17950.16|17946.29|17946.29|0
1602672300000|2020-10-14 10:45:00|17950|17950|17951.55|17951.55|17951.74|17951.74|17946.39|17946.39|0
1602672600000|2020-10-14 10:50:00|17951.72|17951.72|17951.58|17951.58|17954.16|17954.16|17951.3|17951.3|0
1602672900000|2020-10-14 10:55:00|17951.54|17951.54|17949.72|17949.72|17951.97|17951.97|17948.23|17948.23|0
1602673200000|2020-10-14 11:00:00|17949.57|17949.57|17947.9|17947.9|17950.06|17950.06|17947.54|17947.54|0
1602673500000|2020-10-14 11:05:00|17947.78|17947.78|17952.72|17952.72|17953.09|17953.09|17947.53|17947.53|0
1602673800000|2020-10-14 11:10:00|17952.08|17952.08|17954.02|17954.02|17954.07|17954.07|17951.04|17951.04|0
1602674100000|2020-10-14 11:15:00|17954.08|17954.08|17958.85|17958.85|17958.85|17958.85|17954.05|17954.05|0
1602674400000|2020-10-14 11:20:00|17958.92|17958.92|17963.99|17963.99|17964.18|17964.18|17958.12|17958.12|0
1602674700000|2020-10-14 11:25:00|17964.21|17964.21|17964.64|17964.64|17964.95|17964.95|17961.03|17961.03|0
1602675000000|2020-10-14 11:30:00|17964.47|17964.47|17959.66|17959.66|17966.45|17966.45|17959.38|17959.38|0
1602675300000|2020-10-14 11:35:00|17959.63|17959.63|17966.66|17966.66|17966.66|17966.66|17959.63|17959.63|0
1602675600000|2020-10-14 11:40:00|17966.72|17966.72|17965.95|17965.95|17967.85|17967.85|17965.26|17965.26|0
1602675900000|2020-10-14 11:45:00|17966.05|17966.05|17967.23|17967.23|17968.66|17968.66|17964.97|17964.97|0
1602676200000|2020-10-14 11:50:00|17967.15|17967.15|17970.17|17970.17|17970.71|17970.71|17966.08|17966.08|0
1602676500000|2020-10-14 11:55:00|17970.26|17970.26|17968.82|17968.82|17971.16|17971.16|17966.24|17966.24|0
1602676800000|2020-10-14 12:00:00|17968.86|17968.86|17970.65|17970.65|17971.25|17971.25|17968.86|17968.86|0
1602677100000|2020-10-14 12:05:00|17970.54|17970.54|17968.04|17968.04|17972.12|17972.12|17967|17967|0
1602677400000|2020-10-14 12:10:00|17968.12|17968.12|17963.3|17963.3|17968.2|17968.2|17963.25|17963.25|0
1602677700000|2020-10-14 12:15:00|17963.14|17963.14|17967.33|17967.33|17967.72|17967.72|17960.34|17960.34|0
1602678000000|2020-10-14 12:20:00|17967.14|17967.14|17964.75|17964.75|17967.21|17967.21|17963.54|17963.54|0
1602678300000|2020-10-14 12:25:00|17964.7|17964.7|17962.94|17962.94|17965.94|17965.94|17962.28|17962.28|0
1602678600000|2020-10-14 12:30:00|17962.89|17962.89|17957.3|17957.3|17965.63|17965.63|17957.3|17957.3|0
1602678900000|2020-10-14 12:35:00|17957.47|17957.47|17959.17|17959.17|17960.02|17960.02|17957.42|17957.42|0
1602679200000|2020-10-14 12:40:00|17959.15|17959.15|17949.72|17949.72|17959.15|17959.15|17949.72|17949.72|0
1602679500000|2020-10-14 12:45:00|17949.7|17949.7|17957.28|17957.28|17957.45|17957.45|17948.19|17948.19|0
1602679800000|2020-10-14 12:50:00|17957.22|17957.22|17967.15|17967.15|17967.34|17967.34|17957.14|17957.14|0
1602680100000|2020-10-14 12:55:00|17967.1|17967.1|17978.63|17978.63|17979.68|17979.68|17966.7|17966.7|0
1602680400000|2020-10-14 13:00:00|17978.53|17978.53|17976.39|17976.39|17979.8|17979.8|17976.39|17976.39|0
1602680700000|2020-10-14 13:05:00|17976.42|17976.42|17978.19|17978.19|17979.08|17979.08|17975.14|17975.14|0
1602681000000|2020-10-14 13:10:00|17978.14|17978.14|17977.78|17977.78|17979.12|17979.12|17974.93|17974.93|0
1602681300000|2020-10-14 13:15:00|17977.75|17977.75|17976.44|17976.44|17979.26|17979.26|17975.66|17975.66|0
1602681600000|2020-10-14 13:20:00|17976.53|17976.53|17967.88|17967.88|17977.1|17977.1|17967.75|17967.75|0
1602681900000|2020-10-14 13:25:00|17967.84|17967.84|17970.97|17970.97|17972.49|17972.49|17964.68|17964.68|0
1602682200000|2020-10-14 13:30:00|17970.95|17970.95|17962.96|17962.96|17970.95|17970.95|17960.83|17960.83|0
1602682500000|2020-10-14 13:35:00|17963.04|17963.04|17965.2|17965.2|17967.19|17967.19|17962.95|17962.95|0
1602682800000|2020-10-14 13:40:00|17965.69|17965.69|17966.79|17966.79|17968.29|17968.29|17964.57|17964.57|0
1602683100000|2020-10-14 13:45:00|17966.84|17966.84|17964.49|17964.49|17968.05|17968.05|17962.93|17962.93|0
1602683400000|2020-10-14 13:50:00|17964.45|17964.45|17963.52|17963.52|17966.37|17966.37|17962.15|17962.15|0
1602683700000|2020-10-14 13:55:00|17963.47|17963.47|17968.03|17968.03|17968.08|17968.08|17963.47|17963.47|0
1602684000000|2020-10-14 14:00:00|17968.01|17968.01|17965.59|17965.59|17968.29|17968.29|17964.99|17964.99|0
1602684300000|2020-10-14 14:05:00|17965.63|17965.63|17957.6|17957.6|17965.96|17965.96|17957.6|17957.6|0
1602684600000|2020-10-14 14:10:00|17957.58|17957.58|17953.24|17953.24|17957.58|17957.58|17951.98|17951.98|0
1602684900000|2020-10-14 14:15:00|17953.4|17953.4|17954.49|17954.49|17955.22|17955.22|17951.25|17951.25|0
1602685200000|2020-10-14 14:20:00|17954.36|17954.36|17950.54|17950.54|17957.93|17957.93|17950.25|17950.25|0
1602685500000|2020-10-14 14:25:00|17950.41|17950.41|17941.4|17941.4|17951.01|17951.01|17941.28|17941.28|0
1602685800000|2020-10-14 14:30:00|17941.41|17941.41|17930.42|17930.42|17942.29|17942.29|17930.17|17930.17|0
1602686100000|2020-10-14 14:35:00|17930.39|17930.39|17933.32|17933.32|17934.91|17934.91|17929.13|17929.13|0
1602686400000|2020-10-14 14:40:00|17933.41|17933.41|17930.31|17930.31|17933.62|17933.62|17927.71|17927.71|0
1602686700000|2020-10-14 14:45:00|17930.28|17930.28|17928.78|17928.78|17934.35|17934.35|17928.59|17928.59|0
1602687000000|2020-10-14 14:50:00|17928.76|17928.76|17926.91|17926.91|17928.76|17928.76|17924.93|17924.93|0
1602687300000|2020-10-14 14:55:00|17926.87|17926.87|17926.56|17926.56|17927.3|17927.3|17923.74|17923.74|0
1602687600000|2020-10-14 15:00:00|17926.85|17926.85|17921.54|17921.54|17927.6|17927.6|17920.59|17920.59|0
1602687900000|2020-10-14 15:05:00|17921.68|17921.68|17927.97|17927.97|17928.41|17928.41|17921.68|17921.68|0
1602688200000|2020-10-14 15:10:00|17928.01|17928.01|17932.39|17932.39|17932.47|17932.47|17927.38|17927.38|0
1602688500000|2020-10-14 15:15:00|17932.47|17932.47|17932.12|17932.12|17933.68|17933.68|17931.5|17931.5|0
1602688800000|2020-10-14 15:20:00|17932.11|17932.11|17937.8|17937.8|17938.91|17938.91|17932.08|17932.08|0
1602689100000|2020-10-14 15:25:00|17937.83|17937.83|17935.36|17935.36|17938.98|17938.98|17931.11|17931.11|0
1602746100000|2020-10-15 07:15:00|17765.94|17765.94|17719.61|17719.61|17767.29|17767.29|17716.79|17716.79|0
1602746400000|2020-10-15 07:20:00|17719.66|17719.66|17686.35|17686.35|17719.78|17719.78|17686.21|17686.21|0
1602746700000|2020-10-15 07:25:00|17686.57|17686.57|17709.56|17709.56|17710.01|17710.01|17679.4|17679.4|0
1602747000000|2020-10-15 07:30:00|17709.16|17709.16|17693.69|17693.69|17711.06|17711.06|17693.12|17693.12|0
1602747300000|2020-10-15 07:35:00|17693.45|17693.45|17668.64|17668.64|17693.45|17693.45|17668.64|17668.64|0
1602747600000|2020-10-15 07:40:00|17668.51|17668.51|17665.22|17665.22|17668.79|17668.79|17658.04|17658.04|0
1602747900000|2020-10-15 07:45:00|17665.46|17665.46|17687.34|17687.34|17689.74|17689.74|17665.12|17665.12|0
1602748200000|2020-10-15 07:50:00|17687.62|17687.62|17685.4|17685.4|17687.76|17687.76|17679.43|17679.43|0
1602748500000|2020-10-15 07:55:00|17685.47|17685.47|17691.73|17691.73|17692.24|17692.24|17682.85|17682.85|0
1602748800000|2020-10-15 08:00:00|17691.65|17691.65|17690.45|17690.45|17694.36|17694.36|17687.42|17687.42|0
1602749100000|2020-10-15 08:05:00|17690.06|17690.06|17692.62|17692.62|17692.91|17692.91|17685.87|17685.87|0
1602749400000|2020-10-15 08:10:00|17692.72|17692.72|17698.54|17698.54|17699.56|17699.56|17692.72|17692.72|0
1602749700000|2020-10-15 08:15:00|17698.69|17698.69|17687.7|17687.7|17698.97|17698.97|17681.62|17681.62|0
1602750000000|2020-10-15 08:20:00|17687.73|17687.73|17681.92|17681.92|17688.27|17688.27|17680.98|17680.98|0
1602750300000|2020-10-15 08:25:00|17681.57|17681.57|17670.61|17670.61|17683.73|17683.73|17669|17669|0
1602750600000|2020-10-15 08:30:00|17670.56|17670.56|17665.62|17665.62|17671.09|17671.09|17658.07|17658.07|0
1602750900000|2020-10-15 08:35:00|17665.57|17665.57|17653.74|17653.74|17666.42|17666.42|17653.59|17653.59|0
1602751200000|2020-10-15 08:40:00|17653.69|17653.69|17642.35|17642.35|17654.3|17654.3|17642.2|17642.2|0
1602751500000|2020-10-15 08:45:00|17642.47|17642.47|17637.63|17637.63|17645.21|17645.21|17636.77|17636.77|0
1602751800000|2020-10-15 08:50:00|17637.49|17637.49|17625.5|17625.5|17637.69|17637.69|17625.49|17625.49|0
1602752100000|2020-10-15 08:55:00|17625.47|17625.47|17626.49|17626.49|17627.02|17627.02|17623.7|17623.7|0
1602752400000|2020-10-15 09:00:00|17626.41|17626.41|17622.49|17622.49|17627.09|17627.09|17619.99|17619.99|0
1602752700000|2020-10-15 09:05:00|17622.01|17622.01|17625.64|17625.64|17626.87|17626.87|17620.17|17620.17|0
1602753000000|2020-10-15 09:10:00|17625.75|17625.75|17639.76|17639.76|17639.94|17639.94|17625.75|17625.75|0
1602753300000|2020-10-15 09:15:00|17639.69|17639.69|17628.71|17628.71|17639.82|17639.82|17628.66|17628.66|0
1602753600000|2020-10-15 09:20:00|17628.66|17628.66|17625.42|17625.42|17629.31|17629.31|17622.13|17622.13|0
1602753900000|2020-10-15 09:25:00|17625.37|17625.37|17638.76|17638.76|17638.76|17638.76|17625.31|17625.31|0
1602754200000|2020-10-15 09:30:00|17638.89|17638.89|17637.08|17637.08|17640.17|17640.17|17635.57|17635.57|0
1602754500000|2020-10-15 09:35:00|17637.2|17637.2|17631.19|17631.19|17639.2|17639.2|17630.52|17630.52|0
1602754800000|2020-10-15 09:40:00|17631.13|17631.13|17620.78|17620.78|17631.13|17631.13|17620.78|17620.78|0
1602755100000|2020-10-15 09:45:00|17620.81|17620.81|17620.73|17620.73|17621.22|17621.22|17614.38|17614.38|0
1602755400000|2020-10-15 09:50:00|17620.95|17620.95|17621.44|17621.44|17622.44|17622.44|17618.58|17618.58|0
1602755700000|2020-10-15 09:55:00|17621.34|17621.34|17619.87|17619.87|17621.63|17621.63|17618.87|17618.87|0
1602756000000|2020-10-15 10:00:00|17619.72|17619.72|17625.79|17625.79|17628.14|17628.14|17619.6|17619.6|0
1602756300000|2020-10-15 10:05:00|17625.77|17625.77|17619.94|17619.94|17625.79|17625.79|17619.91|17619.91|0
1602756600000|2020-10-15 10:10:00|17619.89|17619.89|17617.42|17617.42|17625.15|17625.15|17617.42|17617.42|0
1602756900000|2020-10-15 10:15:00|17617.47|17617.47|17617.57|17617.57|17619.22|17619.22|17607.79|17607.79|0
1602757200000|2020-10-15 10:20:00|17617.65|17617.65|17615.21|17615.21|17617.93|17617.93|17612.92|17612.92|0
1602757500000|2020-10-15 10:25:00|17615.27|17615.27|17621.57|17621.57|17621.96|17621.96|17615.17|17615.17|0
1602757800000|2020-10-15 10:30:00|17621.31|17621.31|17613.72|17613.72|17621.65|17621.65|17612.83|17612.83|0
1602758100000|2020-10-15 10:35:00|17613.76|17613.76|17620.65|17620.65|17620.65|17620.65|17613.71|17613.71|0
1602758400000|2020-10-15 10:40:00|17620.9|17620.9|17628.42|17628.42|17629.16|17629.16|17620.05|17620.05|0
1602758700000|2020-10-15 10:45:00|17628.54|17628.54|17712.87|17712.87|17713.43|17713.43|17628.54|17628.54|0
1602759000000|2020-10-15 10:50:00|17712.94|17712.94|17716.73|17716.73|17727.36|17727.36|17712.86|17712.86|0
1602759300000|2020-10-15 10:55:00|17716.64|17716.64|17700.84|17700.84|17716.64|17716.64|17699.88|17699.88|0
1602759600000|2020-10-15 11:00:00|17701.26|17701.26|17690.36|17690.36|17701.49|17701.49|17690.32|17690.32|0
1602759900000|2020-10-15 11:05:00|17690.27|17690.27|17688.69|17688.69|17692.05|17692.05|17686.13|17686.13|0
1602760200000|2020-10-15 11:10:00|17688.84|17688.84|17689.07|17689.07|17692.42|17692.42|17687.93|17687.93|0
1602760500000|2020-10-15 11:15:00|17689.2|17689.2|17699.85|17699.85|17699.85|17699.85|17685.24|17685.24|0
1602760800000|2020-10-15 11:20:00|17699.95|17699.95|17707.16|17707.16|17710.15|17710.15|17699.92|17699.92|0
1602761100000|2020-10-15 11:25:00|17707.26|17707.26|17712.47|17712.47|17713.13|17713.13|17706.22|17706.22|0
1602761400000|2020-10-15 11:30:00|17712.57|17712.57|17710.25|17710.25|17715.39|17715.39|17710.25|17710.25|0
1602761700000|2020-10-15 11:35:00|17710.22|17710.22|17706.02|17706.02|17710.52|17710.52|17704.42|17704.42|0
1602762000000|2020-10-15 11:40:00|17705.94|17705.94|17727.63|17727.63|17727.63|17727.63|17705.28|17705.28|0
1602762300000|2020-10-15 11:45:00|17727.59|17727.59|17723.13|17723.13|17730.13|17730.13|17722.98|17722.98|0
1602762600000|2020-10-15 11:50:00|17723.04|17723.04|17721.58|17721.58|17724.74|17724.74|17721.07|17721.07|0
1602762900000|2020-10-15 11:55:00|17721.42|17721.42|17720.48|17720.48|17721.53|17721.53|17719.35|17719.35|0
1602763200000|2020-10-15 12:00:00|17720.39|17720.39|17713.78|17713.78|17720.59|17720.59|17713.69|17713.69|0
1602763500000|2020-10-15 12:05:00|17713.77|17713.77|17703.92|17703.92|17713.77|17713.77|17703.88|17703.88|0
1602763800000|2020-10-15 12:10:00|17703.88|17703.88|17694.17|17694.17|17704.08|17704.08|17694.14|17694.14|0
1602764100000|2020-10-15 12:15:00|17694.1|17694.1|17691.73|17691.73|17694.1|17694.1|17687.7|17687.7|0
1602764400000|2020-10-15 12:20:00|17691.78|17691.78|17693.17|17693.17|17693.87|17693.87|17688.54|17688.54|0
1602764700000|2020-10-15 12:25:00|17693.08|17693.08|17695.8|17695.8|17696.53|17696.53|17690.46|17690.46|0
1602765000000|2020-10-15 12:30:00|17695.92|17695.92|17690.75|17690.75|17695.92|17695.92|17689.47|17689.47|0
1602765300000|2020-10-15 12:35:00|17690.69|17690.69|17695.47|17695.47|17695.94|17695.94|17689.31|17689.31|0
1602765600000|2020-10-15 12:40:00|17695.49|17695.49|17693.76|17693.76|17696.27|17696.27|17692.64|17692.64|0
1602765900000|2020-10-15 12:45:00|17693.87|17693.87|17694.56|17694.56|17696.61|17696.61|17693.24|17693.24|0
1602766200000|2020-10-15 12:50:00|17694.5|17694.5|17691.35|17691.35|17694.86|17694.86|17689.72|17689.72|0
1602766500000|2020-10-15 12:55:00|17691.29|17691.29|17695.69|17695.69|17695.69|17695.69|17690.45|17690.45|0
1602766800000|2020-10-15 13:00:00|17695.76|17695.76|17695.22|17695.22|17696.3|17696.3|17693.37|17693.37|0
1602767100000|2020-10-15 13:05:00|17695.08|17695.08|17691.34|17691.34|17696.17|17696.17|17690.26|17690.26|0
1602767400000|2020-10-15 13:10:00|17691.38|17691.38|17695.36|17695.36|17695.36|17695.36|17689.22|17689.22|0
1602767700000|2020-10-15 13:15:00|17695.26|17695.26|17699.47|17699.47|17699.59|17699.59|17694.64|17694.64|0
1602768000000|2020-10-15 13:20:00|17699.39|17699.39|17699.29|17699.29|17703.19|17703.19|17698.48|17698.48|0
1602768300000|2020-10-15 13:25:00|17699.26|17699.26|17712.06|17712.06|17716.09|17716.09|17699.08|17699.08|0
1602768600000|2020-10-15 13:30:00|17712.01|17712.01|17717.35|17717.35|17717.45|17717.45|17707.11|17707.11|0
1602768900000|2020-10-15 13:35:00|17717.42|17717.42|17718.29|17718.29|17726.09|17726.09|17717.36|17717.36|0
1602769200000|2020-10-15 13:40:00|17718.4|17718.4|17719.76|17719.76|17721|17721|17717|17717|0
1602769500000|2020-10-15 13:45:00|17719.73|17719.73|17724.14|17724.14|17724.38|17724.38|17719.44|17719.44|0
1602769800000|2020-10-15 13:50:00|17724.23|17724.23|17740.83|17740.83|17741.19|17741.19|17724.09|17724.09|0
1602770100000|2020-10-15 13:55:00|17740.8|17740.8|17749.07|17749.07|17749.13|17749.13|17740.31|17740.31|0
1602770400000|2020-10-15 14:00:00|17749.22|17749.22|17755.35|17755.35|17755.35|17755.35|17745.13|17745.13|0
1602770700000|2020-10-15 14:05:00|17755.33|17755.33|17765.32|17765.32|17766.67|17766.67|17755.33|17755.33|0
1602771000000|2020-10-15 14:10:00|17765.36|17765.36|17756.41|17756.41|17765.76|17765.76|17756.41|17756.41|0
1602771300000|2020-10-15 14:15:00|17756.45|17756.45|17757.67|17757.67|17758.08|17758.08|17750.51|17750.51|0
1602771600000|2020-10-15 14:20:00|17757.84|17757.84|17753.64|17753.64|17760.24|17760.24|17752.02|17752.02|0
1602771900000|2020-10-15 14:25:00|17753.62|17753.62|17751.6|17751.6|17754.37|17754.37|17747.32|17747.32|0
1602772200000|2020-10-15 14:30:00|17751.62|17751.62|17752|17752|17760.65|17760.65|17751.26|17751.26|0
1602772500000|2020-10-15 14:35:00|17752.06|17752.06|17754.75|17754.75|17754.75|17754.75|17748.38|17748.38|0
1602772800000|2020-10-15 14:40:00|17754.9|17754.9|17763.47|17763.47|17765.07|17765.07|17753.94|17753.94|0
1602773100000|2020-10-15 14:45:00|17763.53|17763.53|17780.27|17780.27|17780.27|17780.27|17761.9|17761.9|0
1602773400000|2020-10-15 14:50:00|17780.42|17780.42|17788.63|17788.63|17788.74|17788.74|17780.21|17780.21|0
1602773700000|2020-10-15 14:55:00|17788.79|17788.79|17800.97|17800.97|17803.81|17803.81|17788.79|17788.79|0
1602774000000|2020-10-15 15:00:00|17801.12|17801.12|17803.32|17803.32|17803.32|17803.32|17797.09|17797.09|0
1602774300000|2020-10-15 15:05:00|17803.4|17803.4|17812.93|17812.93|17815.17|17815.17|17803.31|17803.31|0
1602774600000|2020-10-15 15:10:00|17812.9|17812.9|17818.24|17818.24|17819.01|17819.01|17812.54|17812.54|0
1602774900000|2020-10-15 15:15:00|17818.21|17818.21|17805.57|17805.57|17819.08|17819.08|17805.57|17805.57|0
1602775200000|2020-10-15 15:20:00|17805.65|17805.65|17807.06|17807.06|17811.67|17811.67|17804.14|17804.14|0
1602775500000|2020-10-15 15:25:00|17807.14|17807.14|17791.2|17791.2|17807.72|17807.72|17788.18|17788.18|0
1602832500000|2020-10-16 07:15:00|17978.34|17978.34|17916.21|17916.21|17978.74|17978.74|17914.6|17914.6|0
1602832800000|2020-10-16 07:20:00|17916.13|17916.13|17930.74|17930.74|17931.46|17931.46|17915.5|17915.5|0
1602833100000|2020-10-16 07:25:00|17931.04|17931.04|17921.2|17921.2|17934.24|17934.24|17918.63|17918.63|0
1602833400000|2020-10-16 07:30:00|17920.51|17920.51|17911.02|17911.02|17930.71|17930.71|17911.02|17911.02|0
1602833700000|2020-10-16 07:35:00|17911|17911|17921.37|17921.37|17926.6|17926.6|17905.28|17905.28|0
1602834000000|2020-10-16 07:40:00|17921.18|17921.18|17927.46|17927.46|17927.48|17927.48|17919.9|17919.9|0
1602834300000|2020-10-16 07:45:00|17927.32|17927.32|17920.26|17920.26|17928.38|17928.38|17911.15|17911.15|0
1602834600000|2020-10-16 07:50:00|17920.38|17920.38|17917.78|17917.78|17925.74|17925.74|17917.32|17917.32|0
1602834900000|2020-10-16 07:55:00|17917.72|17917.72|17918.05|17918.05|17920.4|17920.4|17917.46|17917.46|0
1602835200000|2020-10-16 08:00:00|17918.08|17918.08|17907.27|17907.27|17919.23|17919.23|17906.17|17906.17|0
1602835500000|2020-10-16 08:05:00|17907.24|17907.24|17906.12|17906.12|17914.14|17914.14|17905.89|17905.89|0
1602835800000|2020-10-16 08:10:00|17906.14|17906.14|17888.86|17888.86|17906.14|17906.14|17888.86|17888.86|0
1602836100000|2020-10-16 08:15:00|17888.75|17888.75|17880.86|17880.86|17888.85|17888.85|17880.86|17880.86|0
1602836400000|2020-10-16 08:20:00|17880.77|17880.77|17884|17884|17884|17884|17877.4|17877.4|0
1602836700000|2020-10-16 08:25:00|17883.94|17883.94|17881.6|17881.6|17884.3|17884.3|17879.14|17879.14|0
1602837000000|2020-10-16 08:30:00|17881.71|17881.71|17875.52|17875.52|17882|17882|17870.73|17870.73|0
1602837300000|2020-10-16 08:35:00|17875.42|17875.42|17877.78|17877.78|17877.78|17877.78|17871.41|17871.41|0
1602837600000|2020-10-16 08:40:00|17877.85|17877.85|17871.2|17871.2|17880.15|17880.15|17867.4|17867.4|0
1602837900000|2020-10-16 08:45:00|17871.06|17871.06|17868.41|17868.41|17871.48|17871.48|17867.17|17867.17|0
1602838200000|2020-10-16 08:50:00|17868.51|17868.51|17865.89|17865.89|17868.51|17868.51|17864.89|17864.89|0
1602838500000|2020-10-16 08:55:00|17865.72|17865.72|17866.5|17866.5|17868.39|17868.39|17864.85|17864.85|0
1602838800000|2020-10-16 09:00:00|17866.61|17866.61|17858.4|17858.4|17869.28|17869.28|17858.26|17858.26|0
1602839100000|2020-10-16 09:05:00|17858.46|17858.46|17854.76|17854.76|17859.26|17859.26|17852.99|17852.99|0
1602839400000|2020-10-16 09:10:00|17854.69|17854.69|17859.99|17859.99|17860.67|17860.67|17854.69|17854.69|0
1602839700000|2020-10-16 09:15:00|17860.11|17860.11|17866.55|17866.55|17866.55|17866.55|17856.8|17856.8|0
1602840000000|2020-10-16 09:20:00|17866.63|17866.63|17861.03|17861.03|17874.61|17874.61|17861.03|17861.03|0
1602840300000|2020-10-16 09:25:00|17861|17861|17856.32|17856.32|17864.13|17864.13|17856.32|17856.32|0
1602840600000|2020-10-16 09:30:00|17856.25|17856.25|17854.65|17854.65|17856.33|17856.33|17852.89|17852.89|0
1602840900000|2020-10-16 09:35:00|17854.68|17854.68|17850.47|17850.47|17855.66|17855.66|17850.47|17850.47|0
1602841200000|2020-10-16 09:40:00|17850.39|17850.39|17839.68|17839.68|17850.44|17850.44|17839.53|17839.53|0
1602841500000|2020-10-16 09:45:00|17839.75|17839.75|17835.48|17835.48|17840.4|17840.4|17834.04|17834.04|0
1602841800000|2020-10-16 09:50:00|17835.44|17835.44|17844.12|17844.12|17844.4|17844.4|17835.33|17835.33|0
1602842100000|2020-10-16 09:55:00|17844.19|17844.19|17852.72|17852.72|17852.87|17852.87|17844.17|17844.17|0
1602842400000|2020-10-16 10:00:00|17852.73|17852.73|17854.87|17854.87|17855.11|17855.11|17850.9|17850.9|0
1602842700000|2020-10-16 10:05:00|17854.65|17854.65|17861.88|17861.88|17861.95|17861.95|17854.58|17854.58|0
1602843000000|2020-10-16 10:10:00|17861.66|17861.66|17864.78|17864.78|17868.38|17868.38|17861.22|17861.22|0
1602843300000|2020-10-16 10:15:00|17864.57|17864.57|17888.98|17888.98|17888.98|17888.98|17864.03|17864.03|0
1602843600000|2020-10-16 10:20:00|17888.94|17888.94|17906.9|17906.9|17907.14|17907.14|17888.86|17888.86|0
1602843900000|2020-10-16 10:25:00|17906.7|17906.7|17914.86|17914.86|17914.86|17914.86|17906.07|17906.07|0
1602844200000|2020-10-16 10:30:00|17915.11|17915.11|17929.59|17929.59|17929.6|17929.6|17915.11|17915.11|0
1602844500000|2020-10-16 10:35:00|17929.64|17929.64|17938.96|17938.96|17942.39|17942.39|17929.64|17929.64|0
1602844800000|2020-10-16 10:40:00|17938.98|17938.98|17951.06|17951.06|17951.1|17951.1|17937.96|17937.96|0
1602845100000|2020-10-16 10:45:00|17950.82|17950.82|17936.38|17936.38|17951.08|17951.08|17936.27|17936.27|0
1602845400000|2020-10-16 10:50:00|17936.34|17936.34|17906.88|17906.88|17936.88|17936.88|17906.74|17906.74|0
1602845700000|2020-10-16 10:55:00|17906.94|17906.94|17905.84|17905.84|17906.94|17906.94|17901.07|17901.07|0
1602846000000|2020-10-16 11:00:00|17906.05|17906.05|17913.44|17913.44|17915.53|17915.53|17905.91|17905.91|0
1602846300000|2020-10-16 11:05:00|17913.57|17913.57|17911.7|17911.7|17916.41|17916.41|17911.39|17911.39|0
1602846600000|2020-10-16 11:10:00|17911.76|17911.76|17902.06|17902.06|17911.85|17911.85|17901.73|17901.73|0
1602846900000|2020-10-16 11:15:00|17901.97|17901.97|17904.17|17904.17|17905.97|17905.97|17900.49|17900.49|0
1602847200000|2020-10-16 11:20:00|17904.1|17904.1|17897.28|17897.28|17904.52|17904.52|17897.06|17897.06|0
1602847500000|2020-10-16 11:25:00|17897.1|17897.1|17893.96|17893.96|17897.75|17897.75|17892.32|17892.32|0
1602847800000|2020-10-16 11:30:00|17893.89|17893.89|17894.39|17894.39|17894.7|17894.7|17891.71|17891.71|0
1602848100000|2020-10-16 11:35:00|17894.51|17894.51|17899.94|17899.94|17900.71|17900.71|17894.5|17894.5|0
1602848400000|2020-10-16 11:40:00|17900.03|17900.03|17897.54|17897.54|17904.22|17904.22|17897|17897|0
1602848700000|2020-10-16 11:45:00|17897.62|17897.62|17901.14|17901.14|17901.14|17901.14|17897.37|17897.37|0
1602849000000|2020-10-16 11:50:00|17901.19|17901.19|17901.97|17901.97|17904.9|17904.9|17901.19|17901.19|0
1602849300000|2020-10-16 11:55:00|17901.95|17901.95|17891.98|17891.98|17901.95|17901.95|17890.83|17890.83|0
1602849600000|2020-10-16 12:00:00|17892.1|17892.1|17895.03|17895.03|17895.03|17895.03|17889.8|17889.8|0
1602849900000|2020-10-16 12:05:00|17895.15|17895.15|17902.55|17902.55|17902.99|17902.99|17895.15|17895.15|0
1602850200000|2020-10-16 12:10:00|17902.59|17902.59|17891.06|17891.06|17902.76|17902.76|17890.89|17890.89|0
1602850500000|2020-10-16 12:15:00|17891.02|17891.02|17889.05|17889.05|17891.83|17891.83|17887.98|17887.98|0
1602850800000|2020-10-16 12:20:00|17888.98|17888.98|17888.4|17888.4|17889.33|17889.33|17887.22|17887.22|0
1602851100000|2020-10-16 12:25:00|17888.45|17888.45|17885.48|17885.48|17889.49|17889.49|17885.39|17885.39|0
1602851400000|2020-10-16 12:30:00|17885.36|17885.36|17894.72|17894.72|17894.72|17894.72|17885.36|17885.36|0
1602851700000|2020-10-16 12:35:00|17894.69|17894.69|17897.72|17897.72|17898.5|17898.5|17894.69|17894.69|0
1602852000000|2020-10-16 12:40:00|17897.64|17897.64|17897.54|17897.54|17898.88|17898.88|17897.05|17897.05|0
1602852300000|2020-10-16 12:45:00|17897.59|17897.59|17893.66|17893.66|17898.49|17898.49|17893.12|17893.12|0
1602852600000|2020-10-16 12:50:00|17893.72|17893.72|17895.98|17895.98|17896.15|17896.15|17893.52|17893.52|0
1602852900000|2020-10-16 12:55:00|17896.03|17896.03|17890.32|17890.32|17896.46|17896.46|17890.2|17890.2|0
1602853200000|2020-10-16 13:00:00|17890.19|17890.19|17892.85|17892.85|17894.01|17894.01|17889.91|17889.91|0
1602853500000|2020-10-16 13:05:00|17892.76|17892.76|17893.19|17893.19|17897.77|17897.77|17891|17891|0
1602853800000|2020-10-16 13:10:00|17893.23|17893.23|17888.53|17888.53|17893.35|17893.35|17888.49|17888.49|0
1602854100000|2020-10-16 13:15:00|17888.68|17888.68|17864.68|17864.68|17888.68|17888.68|17862.33|17862.33|0
1602854400000|2020-10-16 13:20:00|17864.76|17864.76|17864.63|17864.63|17866.96|17866.96|17863.94|17863.94|0
1602854700000|2020-10-16 13:25:00|17864.14|17864.14|17863.47|17863.47|17864.45|17864.45|17861|17861|0
1602855000000|2020-10-16 13:30:00|17863.38|17863.38|17865.74|17865.74|17866.5|17866.5|17861.83|17861.83|0
1602855300000|2020-10-16 13:35:00|17865.69|17865.69|17853.51|17853.51|17865.72|17865.72|17851.24|17851.24|0
1602855600000|2020-10-16 13:40:00|17853.9|17853.9|17860.58|17860.58|17862.38|17862.38|17853.9|17853.9|0
1602855900000|2020-10-16 13:45:00|17860.5|17860.5|17861.06|17861.06|17862.09|17862.09|17860.22|17860.22|0
1602856200000|2020-10-16 13:50:00|17860.98|17860.98|17844.5|17844.5|17861.19|17861.19|17844.22|17844.22|0
1602856500000|2020-10-16 13:55:00|17844.14|17844.14|17854.51|17854.51|17859.5|17859.5|17843.56|17843.56|0
1602856800000|2020-10-16 14:00:00|17854.25|17854.25|17851.39|17851.39|17856.41|17856.41|17851.33|17851.33|0
1602857100000|2020-10-16 14:05:00|17851.36|17851.36|17851.98|17851.98|17852.66|17852.66|17849.45|17849.45|0
1602857400000|2020-10-16 14:10:00|17851.92|17851.92|17849.84|17849.84|17852.88|17852.88|17849.74|17849.74|0
1602857700000|2020-10-16 14:15:00|17849.88|17849.88|17853.01|17853.01|17854.09|17854.09|17847.32|17847.32|0
1602858000000|2020-10-16 14:20:00|17852.77|17852.77|17850.66|17850.66|17858.06|17858.06|17850.57|17850.57|0
1602858300000|2020-10-16 14:25:00|17850.72|17850.72|17846.51|17846.51|17851.1|17851.1|17845.35|17845.35|0
1602858600000|2020-10-16 14:30:00|17846.41|17846.41|17844.92|17844.92|17848.49|17848.49|17844.84|17844.84|0
1602858900000|2020-10-16 14:35:00|17845.06|17845.06|17839.18|17839.18|17847.33|17847.33|17839.04|17839.04|0
1602859200000|2020-10-16 14:40:00|17839.32|17839.32|17841.5|17841.5|17844.21|17844.21|17839.32|17839.32|0
1602859500000|2020-10-16 14:45:00|17841.66|17841.66|17834.79|17834.79|17843.77|17843.77|17834.4|17834.4|0
1602859800000|2020-10-16 14:50:00|17834.87|17834.87|17837.66|17837.66|17840.46|17840.46|17834.38|17834.38|0
1602860100000|2020-10-16 14:55:00|17837.71|17837.71|17838.55|17838.55|17840.4|17840.4|17836.68|17836.68|0
1602860400000|2020-10-16 15:00:00|17838.37|17838.37|17840.24|17840.24|17840.68|17840.68|17837.31|17837.31|0
1602860700000|2020-10-16 15:05:00|17840.3|17840.3|17842.66|17842.66|17842.85|17842.85|17838.38|17838.38|0
1602861000000|2020-10-16 15:10:00|17842.59|17842.59|17835.16|17835.16|17843.11|17843.11|17835.15|17835.15|0
1602861300000|2020-10-16 15:15:00|17835.14|17835.14|17828.89|17828.89|17835.19|17835.19|17827.88|17827.88|0
1602861600000|2020-10-16 15:20:00|17828.81|17828.81|17823.44|17823.44|17829.64|17829.64|17822.6|17822.6|0
1602861900000|2020-10-16 15:25:00|17823.51|17823.51|17828.74|17828.74|17829.73|17829.73|17823.04|17823.04|0
1603091700000|2020-10-19 07:15:00|17879.72|17879.72|17878.02|17878.02|17882.93|17882.93|17868.57|17868.57|0
1603092000000|2020-10-19 07:20:00|17878.08|17878.08|17885.09|17885.09|17889.93|17889.93|17877.97|17877.97|0
1603092300000|2020-10-19 07:25:00|17885.77|17885.77|17876.1|17876.1|17888.22|17888.22|17876.01|17876.01|0
1603092600000|2020-10-19 07:30:00|17876.03|17876.03|17872.9|17872.9|17877.8|17877.8|17869.62|17869.62|0
1603092900000|2020-10-19 07:35:00|17872.86|17872.86|17882.37|17882.37|17882.38|17882.38|17872.6|17872.6|0
1603093200000|2020-10-19 07:40:00|17882.74|17882.74|17873.71|17873.71|17886.19|17886.19|17868.79|17868.79|0
1603093500000|2020-10-19 07:45:00|17873.6|17873.6|17875.85|17875.85|17878.29|17878.29|17872.64|17872.64|0
1603093800000|2020-10-19 07:50:00|17875.93|17875.93|17885.96|17885.96|17886.28|17886.28|17875.46|17875.46|0
1603094100000|2020-10-19 07:55:00|17886.05|17886.05|17882.97|17882.97|17887.32|17887.32|17882.85|17882.85|0
1603094400000|2020-10-19 08:00:00|17882.89|17882.89|17878.91|17878.91|17889.04|17889.04|17878.91|17878.91|0
1603094700000|2020-10-19 08:05:00|17878.83|17878.83|17864.42|17864.42|17878.83|17878.83|17864.42|17864.42|0
1603095000000|2020-10-19 08:10:00|17864.56|17864.56|17865.42|17865.42|17868.43|17868.43|17863.28|17863.28|0
1603095300000|2020-10-19 08:15:00|17865.36|17865.36|17863.58|17863.58|17865.46|17865.46|17858.83|17858.83|0
1603095600000|2020-10-19 08:20:00|17863.52|17863.52|17872.3|17872.3|17873|17873|17863.29|17863.29|0
1603095900000|2020-10-19 08:25:00|17872.18|17872.18|17869.66|17869.66|17873.07|17873.07|17869.24|17869.24|0
1603096200000|2020-10-19 08:30:00|17869.76|17869.76|17868.98|17868.98|17871.27|17871.27|17868.25|17868.25|0
1603096500000|2020-10-19 08:35:00|17869.02|17869.02|17859.16|17859.16|17869.61|17869.61|17858.97|17858.97|0
1603096800000|2020-10-19 08:40:00|17859.09|17859.09|17861.12|17861.12|17861.13|17861.13|17857.94|17857.94|0
1603097100000|2020-10-19 08:45:00|17861.39|17861.39|17867.98|17867.98|17868.45|17868.45|17861.35|17861.35|0
1603097400000|2020-10-19 08:50:00|17868.07|17868.07|17867.76|17867.76|17872.06|17872.06|17867.56|17867.56|0
1603097700000|2020-10-19 08:55:00|17867.79|17867.79|17869.73|17869.73|17869.93|17869.93|17865.26|17865.26|0
1603098000000|2020-10-19 09:00:00|17869.78|17869.78|17865.91|17865.91|17869.78|17869.78|17865.86|17865.86|0
1603098300000|2020-10-19 09:05:00|17865.83|17865.83|17865.68|17865.68|17866.72|17866.72|17864.33|17864.33|0
1603098600000|2020-10-19 09:10:00|17865.42|17865.42|17867.32|17867.32|17867.51|17867.51|17861.88|17861.88|0
1603098900000|2020-10-19 09:15:00|17867.25|17867.25|17880.43|17880.43|17881.16|17881.16|17867.25|17867.25|0
1603099200000|2020-10-19 09:20:00|17880.6|17880.6|17884.3|17884.3|17885.76|17885.76|17880.28|17880.28|0
1603099500000|2020-10-19 09:25:00|17884.34|17884.34|17882.88|17882.88|17886.83|17886.83|17882.67|17882.67|0
1603099800000|2020-10-19 09:30:00|17882.83|17882.83|17882.71|17882.71|17883.68|17883.68|17879.83|17879.83|0
1603100100000|2020-10-19 09:35:00|17882.63|17882.63|17882.78|17882.78|17883.63|17883.63|17881.81|17881.81|0
1603100400000|2020-10-19 09:40:00|17882.72|17882.72|17889.58|17889.58|17889.59|17889.59|17882.02|17882.02|0
1603100700000|2020-10-19 09:45:00|17889.66|17889.66|17882.33|17882.33|17889.77|17889.77|17882.33|17882.33|0
1603101000000|2020-10-19 09:50:00|17882.22|17882.22|17878.68|17878.68|17882.36|17882.36|17874.54|17874.54|0
1603101300000|2020-10-19 09:55:00|17878.73|17878.73|17881.89|17881.89|17882.49|17882.49|17877.92|17877.92|0
1603101600000|2020-10-19 10:00:00|17881.75|17881.75|17878.25|17878.25|17882.43|17882.43|17876.61|17876.61|0
1603101900000|2020-10-19 10:05:00|17878.22|17878.22|17872.45|17872.45|17878.22|17878.22|17872.35|17872.35|0
1603102200000|2020-10-19 10:10:00|17872.16|17872.16|17865.13|17865.13|17872.17|17872.17|17864.09|17864.09|0
1603102500000|2020-10-19 10:15:00|17865.22|17865.22|17864.85|17864.85|17867.43|17867.43|17864.41|17864.41|0
1603102800000|2020-10-19 10:20:00|17864.79|17864.79|17861.26|17861.26|17864.86|17864.86|17860.72|17860.72|0
1603103100000|2020-10-19 10:25:00|17861.17|17861.17|17860.31|17860.31|17861.47|17861.47|17859.06|17859.06|0
1603103400000|2020-10-19 10:30:00|17860.25|17860.25|17858.28|17858.28|17860.25|17860.25|17856.64|17856.64|0
1603103700000|2020-10-19 10:35:00|17857.99|17857.99|17858.44|17858.44|17858.73|17858.73|17857.22|17857.22|0
1603104000000|2020-10-19 10:40:00|17858.5|17858.5|17862.18|17862.18|17865.12|17865.12|17858.25|17858.25|0
1603104300000|2020-10-19 10:45:00|17862.16|17862.16|17861.94|17861.94|17862.3|17862.3|17860.48|17860.48|0
1603104600000|2020-10-19 10:50:00|17862|17862|17865.37|17865.37|17865.94|17865.94|17861.93|17861.93|0
1603104900000|2020-10-19 10:55:00|17865.34|17865.34|17874.01|17874.01|17874.01|17874.01|17865.29|17865.29|0
1603105200000|2020-10-19 11:00:00|17874.11|17874.11|17879.38|17879.38|17879.79|17879.79|17874.11|17874.11|0
1603105500000|2020-10-19 11:05:00|17879.43|17879.43|17879.48|17879.48|17881.58|17881.58|17878.61|17878.61|0
1603105800000|2020-10-19 11:10:00|17879.51|17879.51|17880.89|17880.89|17881.53|17881.53|17878.05|17878.05|0
1603106100000|2020-10-19 11:15:00|17880.8|17880.8|17879.23|17879.23|17881.58|17881.58|17878.97|17878.97|0
1603106400000|2020-10-19 11:20:00|17879.14|17879.14|17873.03|17873.03|17879.34|17879.34|17873.03|17873.03|0
1603106700000|2020-10-19 11:25:00|17872.73|17872.73|17870.18|17870.18|17873.89|17873.89|17868.87|17868.87|0
1603107000000|2020-10-19 11:30:00|17870.12|17870.12|17877.67|17877.67|17877.98|17877.98|17868.74|17868.74|0
1603107300000|2020-10-19 11:35:00|17877.55|17877.55|17875.34|17875.34|17878.16|17878.16|17875.34|17875.34|0
1603107600000|2020-10-19 11:40:00|17875.45|17875.45|17878.6|17878.6|17878.6|17878.6|17874.99|17874.99|0
1603107900000|2020-10-19 11:45:00|17878.65|17878.65|17879.75|17879.75|17879.92|17879.92|17877.85|17877.85|0
1603108200000|2020-10-19 11:50:00|17879.63|17879.63|17873.91|17873.91|17879.85|17879.85|17873.91|17873.91|0
1603108500000|2020-10-19 11:55:00|17873.89|17873.89|17872.58|17872.58|17874.23|17874.23|17871.59|17871.59|0
1603108800000|2020-10-19 12:00:00|17872.56|17872.56|17868.45|17868.45|17873.26|17873.26|17868.27|17868.27|0
1603109100000|2020-10-19 12:05:00|17868.48|17868.48|17862.74|17862.74|17868.48|17868.48|17862.4|17862.4|0
1603109400000|2020-10-19 12:10:00|17862.58|17862.58|17863.94|17863.94|17864.36|17864.36|17862.44|17862.44|0
1603109700000|2020-10-19 12:15:00|17864.07|17864.07|17867.08|17867.08|17868.03|17868.03|17863.65|17863.65|0
1603110000000|2020-10-19 12:20:00|17867.33|17867.33|17868.46|17868.46|17868.87|17868.87|17866.44|17866.44|0
1603110300000|2020-10-19 12:25:00|17868.49|17868.49|17860.44|17860.44|17868.66|17868.66|17860.44|17860.44|0
1603110600000|2020-10-19 12:30:00|17860.37|17860.37|17852.48|17852.48|17860.77|17860.77|17852.48|17852.48|0
1603110900000|2020-10-19 12:35:00|17852.36|17852.36|17849.12|17849.12|17852.36|17852.36|17848.7|17848.7|0
1603111200000|2020-10-19 12:40:00|17849.09|17849.09|17835.13|17835.13|17849.18|17849.18|17834.95|17834.95|0
1603111500000|2020-10-19 12:45:00|17835.17|17835.17|17830.7|17830.7|17835.22|17835.22|17829.7|17829.7|0
1603111800000|2020-10-19 12:50:00|17830.61|17830.61|17826.48|17826.48|17830.77|17830.77|17825.83|17825.83|0
1603112100000|2020-10-19 12:55:00|17826.51|17826.51|17819.92|17819.92|17826.51|17826.51|17817.79|17817.79|0
1603112400000|2020-10-19 13:00:00|17819.98|17819.98|17823.28|17823.28|17824.41|17824.41|17819.88|17819.88|0
1603112700000|2020-10-19 13:05:00|17823.36|17823.36|17822.24|17822.24|17823.78|17823.78|17821.83|17821.83|0
1603113000000|2020-10-19 13:10:00|17822.03|17822.03|17822.21|17822.21|17824.4|17824.4|17821.71|17821.71|0
1603113300000|2020-10-19 13:15:00|17822.37|17822.37|17829.89|17829.89|17829.89|17829.89|17822.01|17822.01|0
1603113600000|2020-10-19 13:20:00|17829.96|17829.96|17826.91|17826.91|17830.86|17830.86|17826.91|17826.91|0
1603113900000|2020-10-19 13:25:00|17826.86|17826.86|17828.92|17828.92|17829.99|17829.99|17825.81|17825.81|0
1603114200000|2020-10-19 13:30:00|17828.77|17828.77|17830.79|17830.79|17835.36|17835.36|17828.22|17828.22|0
1603114500000|2020-10-19 13:35:00|17830.88|17830.88|17819.84|17819.84|17831.05|17831.05|17819.69|17819.69|0
1603114800000|2020-10-19 13:40:00|17819.82|17819.82|17818.2|17818.2|17820.7|17820.7|17816.62|17816.62|0
1603115100000|2020-10-19 13:45:00|17818.26|17818.26|17813.17|17813.17|17818.26|17818.26|17809.71|17809.71|0
1603115400000|2020-10-19 13:50:00|17813.2|17813.2|17818.37|17818.37|17818.37|17818.37|17812.74|17812.74|0
1603115700000|2020-10-19 13:55:00|17818.32|17818.32|17823.43|17823.43|17824.78|17824.78|17817.92|17817.92|0
1603116000000|2020-10-19 14:00:00|17823.29|17823.29|17826.93|17826.93|17827.55|17827.55|17819.89|17819.89|0
1603116300000|2020-10-19 14:05:00|17826.99|17826.99|17811.98|17811.98|17828.35|17828.35|17811.98|17811.98|0
1603116600000|2020-10-19 14:10:00|17811.97|17811.97|17809.91|17809.91|17811.97|17811.97|17805.4|17805.4|0
1603116900000|2020-10-19 14:15:00|17810.06|17810.06|17824.9|17824.9|17824.91|17824.91|17809.88|17809.88|0
1603117200000|2020-10-19 14:20:00|17824.99|17824.99|17829.3|17829.3|17829.69|17829.69|17824.65|17824.65|0
1603117500000|2020-10-19 14:25:00|17829.39|17829.39|17840.97|17840.97|17840.97|17840.97|17828.93|17828.93|0
1603117800000|2020-10-19 14:30:00|17841.03|17841.03|17846.5|17846.5|17846.55|17846.55|17840.67|17840.67|0
1603118100000|2020-10-19 14:35:00|17846.34|17846.34|17852.45|17852.45|17853.07|17853.07|17845.76|17845.76|0
1603118400000|2020-10-19 14:40:00|17852.63|17852.63|17863.27|17863.27|17863.27|17863.27|17852.61|17852.61|0
1603118700000|2020-10-19 14:45:00|17864.09|17864.09|17865.29|17865.29|17865.29|17865.29|17858.32|17858.32|0
1603119000000|2020-10-19 14:50:00|17865.25|17865.25|17879.12|17879.12|17879.92|17879.92|17865.23|17865.23|0
1603119300000|2020-10-19 14:55:00|17878.73|17878.73|17872.71|17872.71|17878.9|17878.9|17872.41|17872.41|0
1603119600000|2020-10-19 15:00:00|17872.79|17872.79|17879.85|17879.85|17881.24|17881.24|17872.08|17872.08|0
1603119900000|2020-10-19 15:05:00|17879.8|17879.8|17879.59|17879.59|17883.15|17883.15|17877.61|17877.61|0
1603120200000|2020-10-19 15:10:00|17879.61|17879.61|17882.4|17882.4|17882.65|17882.65|17876.03|17876.03|0
1603120500000|2020-10-19 15:15:00|17882.45|17882.45|17878.58|17878.58|17883.88|17883.88|17877.41|17877.41|0
1603120800000|2020-10-19 15:20:00|17878.44|17878.44|17855.31|17855.31|17878.44|17878.44|17855.1|17855.1|0
1603121100000|2020-10-19 15:25:00|17855.15|17855.15|17856.61|17856.61|17859.94|17859.94|17852.24|17852.24|0
1603178100000|2020-10-20 07:15:00|17813.41|17813.41|17804.49|17804.49|17815.36|17815.36|17792.21|17792.21|0
1603178400000|2020-10-20 07:20:00|17804.59|17804.59|17792.55|17792.55|17805|17805|17791.58|17791.58|0
1603178700000|2020-10-20 07:25:00|17792.49|17792.49|17801.6|17801.6|17802.44|17802.44|17792.29|17792.29|0
1603179000000|2020-10-20 07:30:00|17802.06|17802.06|17796.63|17796.63|17802.58|17802.58|17790|17790|0
1603179300000|2020-10-20 07:35:00|17796.64|17796.64|17801.24|17801.24|17801.3|17801.3|17788.98|17788.98|0
1603179600000|2020-10-20 07:40:00|17801.39|17801.39|17814.31|17814.31|17815|17815|17801.16|17801.16|0
1603179900000|2020-10-20 07:45:00|17814.42|17814.42|17824.93|17824.93|17826.01|17826.01|17811.89|17811.89|0
1603180200000|2020-10-20 07:50:00|17824.97|17824.97|17839.76|17839.76|17839.94|17839.94|17824.95|17824.95|0
1603180500000|2020-10-20 07:55:00|17839.7|17839.7|17842.85|17842.85|17843.21|17843.21|17836.94|17836.94|0
1603180800000|2020-10-20 08:00:00|17842.77|17842.77|17861.4|17861.4|17861.77|17861.77|17842.57|17842.57|0
1603181100000|2020-10-20 08:05:00|17861.36|17861.36|17863.72|17863.72|17864.11|17864.11|17860.9|17860.9|0
1603181400000|2020-10-20 08:10:00|17863.65|17863.65|17868.18|17868.18|17870.05|17870.05|17863.3|17863.3|0
1603181700000|2020-10-20 08:15:00|17868.23|17868.23|17888.89|17888.89|17889.1|17889.1|17868.23|17868.23|0
1603182000000|2020-10-20 08:20:00|17888.93|17888.93|17918.57|17918.57|17918.75|17918.75|17888.93|17888.93|0
1603182300000|2020-10-20 08:25:00|17918.5|17918.5|17920.25|17920.25|17920.4|17920.4|17913.94|17913.94|0
1603182600000|2020-10-20 08:30:00|17920.38|17920.38|17931.01|17931.01|17931.08|17931.08|17920.36|17920.36|0
1603182900000|2020-10-20 08:35:00|17930.74|17930.74|17932.67|17932.67|17939.68|17939.68|17930.67|17930.67|0
1603183200000|2020-10-20 08:40:00|17932.82|17932.82|17927.5|17927.5|17933.37|17933.37|17927.41|17927.41|0
1603183500000|2020-10-20 08:45:00|17927.25|17927.25|17924.81|17924.81|17927.25|17927.25|17923.9|17923.9|0
1603183800000|2020-10-20 08:50:00|17924.99|17924.99|17925.08|17925.08|17927.46|17927.46|17923.85|17923.85|0
1603184100000|2020-10-20 08:55:00|17924.98|17924.98|17921.14|17921.14|17926.92|17926.92|17920.02|17920.02|0
1603184400000|2020-10-20 09:00:00|17921.26|17921.26|17930.08|17930.08|17930.11|17930.11|17919.85|17919.85|0
1603184700000|2020-10-20 09:05:00|17930.15|17930.15|17945.98|17945.98|17946.68|17946.68|17930.15|17930.15|0
1603185000000|2020-10-20 09:10:00|17945.83|17945.83|17940.07|17940.07|17946.19|17946.19|17939.84|17939.84|0
1603185300000|2020-10-20 09:15:00|17940.02|17940.02|17942.01|17942.01|17945.12|17945.12|17938.67|17938.67|0
1603185600000|2020-10-20 09:20:00|17941.81|17941.81|17940.84|17940.84|17944.35|17944.35|17939.82|17939.82|0
1603185900000|2020-10-20 09:25:00|17941|17941|17944.1|17944.1|17947.94|17947.94|17938.97|17938.97|0
1603186200000|2020-10-20 09:30:00|17944.2|17944.2|17930.48|17930.48|17944.2|17944.2|17930.25|17930.25|0
1603186500000|2020-10-20 09:35:00|17929.69|17929.69|17925.12|17925.12|17930.31|17930.31|17924.83|17924.83|0
1603186800000|2020-10-20 09:40:00|17924.92|17924.92|17921.78|17921.78|17924.92|17924.92|17921.7|17921.7|0
1603187100000|2020-10-20 09:45:00|17921.84|17921.84|17925.84|17925.84|17926.05|17926.05|17921.83|17921.83|0
1603187400000|2020-10-20 09:50:00|17925.91|17925.91|17935.08|17935.08|17935.38|17935.38|17925.83|17925.83|0
1603187700000|2020-10-20 09:55:00|17935.1|17935.1|17932.84|17932.84|17938.93|17938.93|17932.72|17932.72|0
1603188000000|2020-10-20 10:00:00|17932.96|17932.96|17927.38|17927.38|17933.2|17933.2|17927.38|17927.38|0
1603188300000|2020-10-20 10:05:00|17927.28|17927.28|17934.69|17934.69|17935.57|17935.57|17925.68|17925.68|0
1603188600000|2020-10-20 10:10:00|17934.82|17934.82|17929.24|17929.24|17935.96|17935.96|17929.24|17929.24|0
1603188900000|2020-10-20 10:15:00|17929.11|17929.11|17920.05|17920.05|17929.11|17929.11|17918.47|17918.47|0
1603189200000|2020-10-20 10:20:00|17919.97|17919.97|17934.09|17934.09|17934.09|17934.09|17919.16|17919.16|0
1603189500000|2020-10-20 10:25:00|17934.22|17934.22|17940.03|17940.03|17940.04|17940.04|17933.38|17933.38|0
1603189800000|2020-10-20 10:30:00|17939.96|17939.96|17936.37|17936.37|17941.36|17941.36|17935.49|17935.49|0
1603190100000|2020-10-20 10:35:00|17936.08|17936.08|17938.21|17938.21|17938.39|17938.39|17934.78|17934.78|0
1603190400000|2020-10-20 10:40:00|17938.18|17938.18|17939.78|17939.78|17941.49|17941.49|17938.11|17938.11|0
1603190700000|2020-10-20 10:45:00|17939.64|17939.64|17939.63|17939.63|17941.88|17941.88|17939.27|17939.27|0
1603191000000|2020-10-20 10:50:00|17939.43|17939.43|17938.98|17938.98|17939.72|17939.72|17936.79|17936.79|0
1603191300000|2020-10-20 10:55:00|17939|17939|17936.58|17936.58|17939.47|17939.47|17936.45|17936.45|0
1603191600000|2020-10-20 11:00:00|17936.51|17936.51|17934.08|17934.08|17937.11|17937.11|17933.94|17933.94|0
1603191900000|2020-10-20 11:05:00|17933.93|17933.93|17933.09|17933.09|17934.01|17934.01|17930.51|17930.51|0
1603192200000|2020-10-20 11:10:00|17933.07|17933.07|17936.28|17936.28|17937|17937|17932.92|17932.92|0
1603192500000|2020-10-20 11:15:00|17936.15|17936.15|17929.34|17929.34|17937.19|17937.19|17929.32|17929.32|0
1603192800000|2020-10-20 11:20:00|17929.3|17929.3|17926.28|17926.28|17932.1|17932.1|17925.97|17925.97|0
1603193100000|2020-10-20 11:25:00|17926.35|17926.35|17923.87|17923.87|17927.31|17927.31|17923.71|17923.71|0
1603193400000|2020-10-20 11:30:00|17923.78|17923.78|17921.74|17921.74|17925.79|17925.79|17921.03|17921.03|0
1603193700000|2020-10-20 11:35:00|17921.61|17921.61|17916.87|17916.87|17921.61|17921.61|17916.48|17916.48|0
1603194000000|2020-10-20 11:40:00|17916.81|17916.81|17925.61|17925.61|17925.82|17925.82|17916.55|17916.55|0
1603194300000|2020-10-20 11:45:00|17925.27|17925.27|17923.05|17923.05|17925.63|17925.63|17921.46|17921.46|0
1603194600000|2020-10-20 11:50:00|17923.13|17923.13|17930.17|17930.17|17930.25|17930.25|17921.78|17921.78|0
1603194900000|2020-10-20 11:55:00|17930.09|17930.09|17935.41|17935.41|17936.21|17936.21|17930.09|17930.09|0
1603195200000|2020-10-20 12:00:00|17935.48|17935.48|17935.2|17935.2|17936.83|17936.83|17934.5|17934.5|0
1603195500000|2020-10-20 12:05:00|17935.27|17935.27|17934.15|17934.15|17936.1|17936.1|17933.95|17933.95|0
1603195800000|2020-10-20 12:10:00|17934.26|17934.26|17928.4|17928.4|17934.38|17934.38|17928.23|17928.23|0
1603196100000|2020-10-20 12:15:00|17928.46|17928.46|17923.36|17923.36|17929.22|17929.22|17921.92|17921.92|0
1603196400000|2020-10-20 12:20:00|17923.34|17923.34|17907|17907|17923.34|17923.34|17906.97|17906.97|0
1603196700000|2020-10-20 12:25:00|17907.06|17907.06|17914.39|17914.39|17914.71|17914.71|17904.51|17904.51|0
1603197000000|2020-10-20 12:30:00|17914.36|17914.36|17920.14|17920.14|17920.51|17920.51|17914.36|17914.36|0
1603197300000|2020-10-20 12:35:00|17920.03|17920.03|17924.63|17924.63|17924.63|17924.63|17918.2|17918.2|0
1603197600000|2020-10-20 12:40:00|17924.58|17924.58|17927.29|17927.29|17927.75|17927.75|17923.53|17923.53|0
1603197900000|2020-10-20 12:45:00|17927.35|17927.35|17931.48|17931.48|17932.42|17932.42|17926.94|17926.94|0
1603198200000|2020-10-20 12:50:00|17931.59|17931.59|17940.5|17940.5|17940.57|17940.57|17931.25|17931.25|0
1603198500000|2020-10-20 12:55:00|17940.43|17940.43|17947.74|17947.74|17948.05|17948.05|17940.43|17940.43|0
1603198800000|2020-10-20 13:00:00|17947.56|17947.56|17945.8|17945.8|17947.56|17947.56|17942.18|17942.18|0
1603199100000|2020-10-20 13:05:00|17945.74|17945.74|17950.34|17950.34|17951.01|17951.01|17943.13|17943.13|0
1603199400000|2020-10-20 13:10:00|17950.37|17950.37|17948.44|17948.44|17952.6|17952.6|17948.05|17948.05|0
1603199700000|2020-10-20 13:15:00|17948.37|17948.37|17945.83|17945.83|17948.42|17948.42|17943.54|17943.54|0
1603200000000|2020-10-20 13:20:00|17945.99|17945.99|17941.19|17941.19|17948.54|17948.54|17941.08|17941.08|0
1603200300000|2020-10-20 13:25:00|17941.23|17941.23|17940.07|17940.07|17941.23|17941.23|17938.42|17938.42|0
1603200600000|2020-10-20 13:30:00|17940.12|17940.12|17937.21|17937.21|17941.29|17941.29|17931.72|17931.72|0
1603200900000|2020-10-20 13:35:00|17937.06|17937.06|17939.1|17939.1|17941.77|17941.77|17934.05|17934.05|0
1603201200000|2020-10-20 13:40:00|17938.96|17938.96|17953.05|17953.05|17953.36|17953.36|17938.74|17938.74|0
1603201500000|2020-10-20 13:45:00|17953.16|17953.16|17960.7|17960.7|17961.13|17961.13|17953.16|17953.16|0
1603201800000|2020-10-20 13:50:00|17960.66|17960.66|17966.23|17966.23|17968.16|17968.16|17960.49|17960.49|0
1603202100000|2020-10-20 13:55:00|17966.09|17966.09|17961.02|17961.02|17966.45|17966.45|17960.64|17960.64|0
1603202400000|2020-10-20 14:00:00|17960.99|17960.99|17955.59|17955.59|17962.34|17962.34|17954|17954|0
1603202700000|2020-10-20 14:05:00|17955.8|17955.8|17956.6|17956.6|17957.76|17957.76|17955.56|17955.56|0
1603203000000|2020-10-20 14:10:00|17956.47|17956.47|17953.12|17953.12|17959.41|17959.41|17952.89|17952.89|0
1603203300000|2020-10-20 14:15:00|17953.02|17953.02|17941.13|17941.13|17957.08|17957.08|17940.72|17940.72|0
1603203600000|2020-10-20 14:20:00|17941.07|17941.07|17944.86|17944.86|17945.92|17945.92|17939.26|17939.26|0
1603203900000|2020-10-20 14:25:00|17944.95|17944.95|17948.55|17948.55|17949.41|17949.41|17944.85|17944.85|0
1603204200000|2020-10-20 14:30:00|17948.5|17948.5|17951.35|17951.35|17952.73|17952.73|17948.37|17948.37|0
1603204500000|2020-10-20 14:35:00|17951.5|17951.5|17950.94|17950.94|17951.91|17951.91|17949.08|17949.08|0
1603204800000|2020-10-20 14:40:00|17950.99|17950.99|17957.98|17957.98|17957.98|17957.98|17950.7|17950.7|0
1603205100000|2020-10-20 14:45:00|17957.75|17957.75|17952.88|17952.88|17958.45|17958.45|17949.56|17949.56|0
1603205400000|2020-10-20 14:50:00|17952.96|17952.96|17955.07|17955.07|17959.62|17959.62|17952.64|17952.64|0
1603205700000|2020-10-20 14:55:00|17955.06|17955.06|17950.71|17950.71|17955.06|17955.06|17949.99|17949.99|0
1603206000000|2020-10-20 15:00:00|17950.64|17950.64|17935.71|17935.71|17950.64|17950.64|17935.64|17935.64|0
1603206300000|2020-10-20 15:05:00|17935.79|17935.79|17939.3|17939.3|17939.89|17939.89|17935.79|17935.79|0
1603206600000|2020-10-20 15:10:00|17939.38|17939.38|17935.24|17935.24|17941.49|17941.49|17935.24|17935.24|0
1603206900000|2020-10-20 15:15:00|17935.48|17935.48|17934.06|17934.06|17937.33|17937.33|17933.86|17933.86|0
1603207200000|2020-10-20 15:20:00|17934.1|17934.1|17940.8|17940.8|17943.28|17943.28|17934.1|17934.1|0
1603207500000|2020-10-20 15:25:00|17940.73|17940.73|17949.78|17949.78|17949.86|17949.86|17939.49|17939.49|0
1603264500000|2020-10-21 07:15:00|17887.75|17887.75|17883.83|17883.83|17888.58|17888.58|17880.98|17880.98|0
1603264800000|2020-10-21 07:20:00|17883.86|17883.86|17870.33|17870.33|17884.54|17884.54|17868.41|17868.41|0
1603265100000|2020-10-21 07:25:00|17870.29|17870.29|17877.8|17877.8|17877.8|17877.8|17867.36|17867.36|0
1603265400000|2020-10-21 07:30:00|17877.89|17877.89|17887.72|17887.72|17887.72|17887.72|17870.74|17870.74|0
1603265700000|2020-10-21 07:35:00|17887.66|17887.66|17882.23|17882.23|17887.8|17887.8|17878.52|17878.52|0
1603266000000|2020-10-21 07:40:00|17882.26|17882.26|17867.21|17867.21|17882.54|17882.54|17866.53|17866.53|0
1603266300000|2020-10-21 07:45:00|17867.14|17867.14|17839.96|17839.96|17867.14|17867.14|17839.16|17839.16|0
1603266600000|2020-10-21 07:50:00|17840.53|17840.53|17840.55|17840.55|17841.83|17841.83|17835.88|17835.88|0
1603266900000|2020-10-21 07:55:00|17841.05|17841.05|17847.07|17847.07|17847.82|17847.82|17840.36|17840.36|0
1603267200000|2020-10-21 08:00:00|17847.19|17847.19|17833.11|17833.11|17847.46|17847.46|17831.76|17831.76|0
1603267500000|2020-10-21 08:05:00|17833.2|17833.2|17822.82|17822.82|17833.2|17833.2|17821.25|17821.25|0
1603267800000|2020-10-21 08:10:00|17822.79|17822.79|17821.58|17821.58|17823.51|17823.51|17817.16|17817.16|0
1603268100000|2020-10-21 08:15:00|17821.51|17821.51|17824.75|17824.75|17825.23|17825.23|17818.88|17818.88|0
1603268400000|2020-10-21 08:20:00|17824.68|17824.68|17802.61|17802.61|17825.09|17825.09|17802.55|17802.55|0
1603268700000|2020-10-21 08:25:00|17802.56|17802.56|17805.37|17805.37|17805.75|17805.75|17801.5|17801.5|0
1603269000000|2020-10-21 08:30:00|17805.3|17805.3|17805.87|17805.87|17805.94|17805.94|17802.43|17802.43|0
1603269300000|2020-10-21 08:35:00|17806.23|17806.23|17799.24|17799.24|17806.35|17806.35|17797.02|17797.02|0
1603269600000|2020-10-21 08:40:00|17799.33|17799.33|17783.48|17783.48|17800.05|17800.05|17783.38|17783.38|0
1603269900000|2020-10-21 08:45:00|17783.36|17783.36|17779.91|17779.91|17783.36|17783.36|17774.45|17774.45|0
1603270200000|2020-10-21 08:50:00|17780.04|17780.04|17776.06|17776.06|17781.32|17781.32|17775.61|17775.61|0
1603270500000|2020-10-21 08:55:00|17775.99|17775.99|17763.81|17763.81|17776.15|17776.15|17763.48|17763.48|0
1603270800000|2020-10-21 09:00:00|17763.7|17763.7|17764.65|17764.65|17767.29|17767.29|17757.75|17757.75|0
1603271100000|2020-10-21 09:05:00|17764.8|17764.8|17771.02|17771.02|17771.44|17771.44|17763.5|17763.5|0
1603271400000|2020-10-21 09:10:00|17770.99|17770.99|17772.91|17772.91|17774.87|17774.87|17770.02|17770.02|0
1603271700000|2020-10-21 09:15:00|17772.83|17772.83|17773.93|17773.93|17774.17|17774.17|17770.48|17770.48|0
1603272000000|2020-10-21 09:20:00|17773.8|17773.8|17780.08|17780.08|17780.41|17780.41|17770.19|17770.19|0
1603272300000|2020-10-21 09:25:00|17780.1|17780.1|17781.4|17781.4|17785.23|17785.23|17779.99|17779.99|0
1603272600000|2020-10-21 09:30:00|17781.22|17781.22|17769.8|17769.8|17781.22|17781.22|17769.8|17769.8|0
1603272900000|2020-10-21 09:35:00|17769.72|17769.72|17775.41|17775.41|17775.49|17775.49|17763.82|17763.82|0
1603273200000|2020-10-21 09:40:00|17775.8|17775.8|17788.91|17788.91|17789.03|17789.03|17775.77|17775.77|0
1603273500000|2020-10-21 09:45:00|17789.02|17789.02|17796.28|17796.28|17797.02|17797.02|17788.94|17788.94|0
1603273800000|2020-10-21 09:50:00|17796.25|17796.25|17805.3|17805.3|17805.3|17805.3|17796.14|17796.14|0
1603274100000|2020-10-21 09:55:00|17805.51|17805.51|17808.17|17808.17|17808.41|17808.41|17805.23|17805.23|0
1603274400000|2020-10-21 10:00:00|17808.43|17808.43|17818.66|17818.66|17819.55|17819.55|17808.29|17808.29|0
1603274700000|2020-10-21 10:05:00|17818.87|17818.87|17814.57|17814.57|17819.64|17819.64|17814.47|17814.47|0
1603275000000|2020-10-21 10:10:00|17814.62|17814.62|17817.22|17817.22|17819.6|17819.6|17814.4|17814.4|0
1603275300000|2020-10-21 10:15:00|17817.3|17817.3|17816.05|17816.05|17819.05|17819.05|17814.52|17814.52|0
1603275600000|2020-10-21 10:20:00|17816.1|17816.1|17820.75|17820.75|17821.28|17821.28|17816.1|17816.1|0
1603275900000|2020-10-21 10:25:00|17820.71|17820.71|17823.04|17823.04|17823.09|17823.09|17819.44|17819.44|0
1603276200000|2020-10-21 10:30:00|17823.13|17823.13|17828.36|17828.36|17829.42|17829.42|17823.12|17823.12|0
1603276500000|2020-10-21 10:35:00|17828.55|17828.55|17841.72|17841.72|17842.4|17842.4|17828.55|17828.55|0
1603276800000|2020-10-21 10:40:00|17841.64|17841.64|17837.43|17837.43|17842.83|17842.83|17837.43|17837.43|0
1603277100000|2020-10-21 10:45:00|17837.4|17837.4|17848.84|17848.84|17848.95|17848.95|17836.23|17836.23|0
1603277400000|2020-10-21 10:50:00|17848.91|17848.91|17843|17843|17849.93|17849.93|17843|17843|0
1603277700000|2020-10-21 10:55:00|17843.05|17843.05|17836.67|17836.67|17843.15|17843.15|17836.67|17836.67|0
1603278000000|2020-10-21 11:00:00|17836.59|17836.59|17826.46|17826.46|17836.59|17836.59|17825.88|17825.88|0
1603278300000|2020-10-21 11:05:00|17826.39|17826.39|17829.48|17829.48|17830.89|17830.89|17826.32|17826.32|0
1603278600000|2020-10-21 11:10:00|17829.4|17829.4|17834.97|17834.97|17835.15|17835.15|17829.04|17829.04|0
1603278900000|2020-10-21 11:15:00|17835.02|17835.02|17839.31|17839.31|17839.41|17839.41|17834.82|17834.82|0
1603279200000|2020-10-21 11:20:00|17839.36|17839.36|17843.52|17843.52|17844.48|17844.48|17839.36|17839.36|0
1603279500000|2020-10-21 11:25:00|17843.6|17843.6|17839.89|17839.89|17844.6|17844.6|17839.19|17839.19|0
1603279800000|2020-10-21 11:30:00|17840.08|17840.08|17841.38|17841.38|17844.33|17844.33|17839.35|17839.35|0
1603280100000|2020-10-21 11:35:00|17841.44|17841.44|17837.73|17837.73|17842.31|17842.31|17837.73|17837.73|0
1603280400000|2020-10-21 11:40:00|17837.64|17837.64|17835.29|17835.29|17840.95|17840.95|17835.05|17835.05|0
1603280700000|2020-10-21 11:45:00|17835.22|17835.22|17831.48|17831.48|17835.91|17835.91|17830.89|17830.89|0
1603281000000|2020-10-21 11:50:00|17831.41|17831.41|17833.32|17833.32|17834.1|17834.1|17829.12|17829.12|0
1603281300000|2020-10-21 11:55:00|17833.16|17833.16|17829.49|17829.49|17834.18|17834.18|17829.1|17829.1|0
1603281600000|2020-10-21 12:00:00|17830.08|17830.08|17826.03|17826.03|17831.12|17831.12|17825.64|17825.64|0
1603281900000|2020-10-21 12:05:00|17825.98|17825.98|17826.41|17826.41|17826.85|17826.85|17821.58|17821.58|0
1603282200000|2020-10-21 12:10:00|17826.5|17826.5|17826.5|17826.5|17826.77|17826.77|17823.56|17823.56|0
1603282500000|2020-10-21 12:15:00|17826.66|17826.66|17825.72|17825.72|17829.05|17829.05|17823.48|17823.48|0
1603282800000|2020-10-21 12:20:00|17826.06|17826.06|17832.75|17832.75|17838.03|17838.03|17826.06|17826.06|0
1603283100000|2020-10-21 12:25:00|17832.64|17832.64|17836.01|17836.01|17836.1|17836.1|17831.68|17831.68|0
1603283400000|2020-10-21 12:30:00|17836.07|17836.07|17836.74|17836.74|17836.74|17836.74|17833.64|17833.64|0
1603283700000|2020-10-21 12:35:00|17836.8|17836.8|17845.18|17845.18|17845.93|17845.93|17836.29|17836.29|0
1603284000000|2020-10-21 12:40:00|17845.24|17845.24|17842.99|17842.99|17846.85|17846.85|17842.99|17842.99|0
1603284300000|2020-10-21 12:45:00|17843.13|17843.13|17842.88|17842.88|17844.39|17844.39|17841.97|17841.97|0
1603284600000|2020-10-21 12:50:00|17843.02|17843.02|17845.21|17845.21|17847.39|17847.39|17842.53|17842.53|0
1603284900000|2020-10-21 12:55:00|17845.28|17845.28|17841.95|17841.95|17846.35|17846.35|17841.51|17841.51|0
1603285200000|2020-10-21 13:00:00|17842.06|17842.06|17846.46|17846.46|17846.56|17846.56|17839.22|17839.22|0
1603285500000|2020-10-21 13:05:00|17846.48|17846.48|17857.39|17857.39|17858.42|17858.42|17846.26|17846.26|0
1603285800000|2020-10-21 13:10:00|17857.43|17857.43|17859.76|17859.76|17861.67|17861.67|17856.28|17856.28|0
1603286100000|2020-10-21 13:15:00|17859.34|17859.34|17861.02|17861.02|17861.99|17861.99|17858.32|17858.32|0
1603286400000|2020-10-21 13:20:00|17860.95|17860.95|17861.52|17861.52|17862.37|17862.37|17859.23|17859.23|0
1603286700000|2020-10-21 13:25:00|17861.45|17861.45|17869.42|17869.42|17869.42|17869.42|17861.24|17861.24|0
1603287000000|2020-10-21 13:30:00|17869.55|17869.55|17866.01|17866.01|17871.95|17871.95|17866|17866|0
1603287300000|2020-10-21 13:35:00|17865.8|17865.8|17857.06|17857.06|17866.06|17866.06|17855.66|17855.66|0
1603287600000|2020-10-21 13:40:00|17857.45|17857.45|17880.65|17880.65|17880.85|17880.85|17857.45|17857.45|0
1603287900000|2020-10-21 13:45:00|17880.62|17880.62|17877.1|17877.1|17881.45|17881.45|17877|17877|0
1603288200000|2020-10-21 13:50:00|17877.04|17877.04|17885.27|17885.27|17885.43|17885.43|17875.89|17875.89|0
1603288500000|2020-10-21 13:55:00|17885.33|17885.33|17905.29|17905.29|17906.33|17906.33|17885.33|17885.33|0
1603288800000|2020-10-21 14:00:00|17905.44|17905.44|17903.96|17903.96|17909.2|17909.2|17902.7|17902.7|0
1603289100000|2020-10-21 14:05:00|17903.8|17903.8|17907.18|17907.18|17907.29|17907.29|17902.1|17902.1|0
1603289400000|2020-10-21 14:10:00|17907.24|17907.24|17916.22|17916.22|17916.26|17916.26|17905.2|17905.2|0
1603289700000|2020-10-21 14:15:00|17916.09|17916.09|17898.7|17898.7|17916.92|17916.92|17898.24|17898.24|0
1603290000000|2020-10-21 14:20:00|17898.64|17898.64|17894.26|17894.26|17900.29|17900.29|17894.26|17894.26|0
1603290300000|2020-10-21 14:25:00|17894.31|17894.31|17882.63|17882.63|17895.12|17895.12|17881.87|17881.87|0
1603290600000|2020-10-21 14:30:00|17882.68|17882.68|17873.13|17873.13|17882.68|17882.68|17873.05|17873.05|0
1603290900000|2020-10-21 14:35:00|17873.11|17873.11|17875.46|17875.46|17875.53|17875.53|17871|17871|0
1603291200000|2020-10-21 14:40:00|17875.21|17875.21|17873.07|17873.07|17878|17878|17872.5|17872.5|0
1603291500000|2020-10-21 14:45:00|17873.13|17873.13|17866|17866|17880.16|17880.16|17866|17866|0
1603291800000|2020-10-21 14:50:00|17865.96|17865.96|17846.44|17846.44|17865.96|17865.96|17846.02|17846.02|0
1603292100000|2020-10-21 14:55:00|17846.31|17846.31|17846.95|17846.95|17849.44|17849.44|17845.32|17845.32|0
1603292400000|2020-10-21 15:00:00|17846.97|17846.97|17844.41|17844.41|17847.44|17847.44|17843.61|17843.61|0
1603292700000|2020-10-21 15:05:00|17844.27|17844.27|17838.38|17838.38|17844.39|17844.39|17837.89|17837.89|0
1603293000000|2020-10-21 15:10:00|17838.35|17838.35|17819.62|17819.62|17838.35|17838.35|17819.6|17819.6|0
1603293300000|2020-10-21 15:15:00|17819.57|17819.57|17807.43|17807.43|17819.57|17819.57|17806.08|17806.08|0
1603293600000|2020-10-21 15:20:00|17807.3|17807.3|17795.56|17795.56|17807.35|17807.35|17794.91|17794.91|0
1603293900000|2020-10-21 15:25:00|17795.51|17795.51|17796.19|17796.19|17796.6|17796.6|17790.24|17790.24|0
1603350900000|2020-10-22 07:15:00|17678.47|17678.47|17703.48|17703.48|17705.96|17705.96|17678.47|17678.47|0
1603351200000|2020-10-22 07:20:00|17703.85|17703.85|17703.38|17703.38|17704.92|17704.92|17682.4|17682.4|0
1603351500000|2020-10-22 07:25:00|17703.7|17703.7|17716.66|17716.66|17718.3|17718.3|17702.9|17702.9|0
1603351800000|2020-10-22 07:30:00|17716.8|17716.8|17727.4|17727.4|17727.58|17727.58|17709.12|17709.12|0
1603352100000|2020-10-22 07:35:00|17727.51|17727.51|17741.64|17741.64|17745.1|17745.1|17725.92|17725.92|0
1603352400000|2020-10-22 07:40:00|17741.72|17741.72|17731.12|17731.12|17741.72|17741.72|17722.72|17722.72|0
1603352700000|2020-10-22 07:45:00|17731.18|17731.18|17714.48|17714.48|17731.18|17731.18|17710.66|17710.66|0
1603353000000|2020-10-22 07:50:00|17714.33|17714.33|17728.42|17728.42|17728.63|17728.63|17714.04|17714.04|0
1603353300000|2020-10-22 07:55:00|17728.33|17728.33|17752.33|17752.33|17752.33|17752.33|17728.33|17728.33|0
1603353600000|2020-10-22 08:00:00|17752.26|17752.26|17762.22|17762.22|17762.53|17762.53|17752.02|17752.02|0
1603353900000|2020-10-22 08:05:00|17762.41|17762.41|17758.77|17758.77|17763.37|17763.37|17756.77|17756.77|0
1603354200000|2020-10-22 08:10:00|17759.28|17759.28|17754.5|17754.5|17762.99|17762.99|17754.29|17754.29|0
1603354500000|2020-10-22 08:15:00|17754.54|17754.54|17758.2|17758.2|17762.82|17762.82|17754.48|17754.48|0
1603354800000|2020-10-22 08:20:00|17758.27|17758.27|17762.35|17762.35|17762.35|17762.35|17757.22|17757.22|0
1603355100000|2020-10-22 08:25:00|17762.39|17762.39|17778.33|17778.33|17778.62|17778.62|17762.31|17762.31|0
1603355400000|2020-10-22 08:30:00|17778.43|17778.43|17768.69|17768.69|17779.51|17779.51|17768.49|17768.49|0
1603355700000|2020-10-22 08:35:00|17768.86|17768.86|17766.88|17766.88|17769.16|17769.16|17764.13|17764.13|0
1603356000000|2020-10-22 08:40:00|17766.79|17766.79|17778.06|17778.06|17778.29|17778.29|17765.54|17765.54|0
1603356300000|2020-10-22 08:45:00|17778.17|17778.17|17775.19|17775.19|17779.2|17779.2|17774.21|17774.21|0
1603356600000|2020-10-22 08:50:00|17775.24|17775.24|17786.54|17786.54|17786.74|17786.74|17775.18|17775.18|0
1603356900000|2020-10-22 08:55:00|17786.47|17786.47|17782.63|17782.63|17789.24|17789.24|17782.28|17782.28|0
1603357200000|2020-10-22 09:00:00|17782.59|17782.59|17769.78|17769.78|17783.03|17783.03|17769.56|17769.56|0
1603357500000|2020-10-22 09:05:00|17769.91|17769.91|17765.68|17765.68|17769.91|17769.91|17765.68|17765.68|0
1603357800000|2020-10-22 09:10:00|17765.71|17765.71|17768.83|17768.83|17772.41|17772.41|17763.83|17763.83|0
1603358100000|2020-10-22 09:15:00|17768.78|17768.78|17763.85|17763.85|17768.78|17768.78|17762.97|17762.97|0
1603358400000|2020-10-22 09:20:00|17763.97|17763.97|17763.9|17763.9|17764.94|17764.94|17763.27|17763.27|0
1603358700000|2020-10-22 09:25:00|17763.94|17763.94|17767.32|17767.32|17767.51|17767.51|17763.52|17763.52|0
1603359000000|2020-10-22 09:30:00|17767.38|17767.38|17774.1|17774.1|17775.05|17775.05|17766.77|17766.77|0
1603359300000|2020-10-22 09:35:00|17773.98|17773.98|17785.87|17785.87|17786.05|17786.05|17773.1|17773.1|0
1603359600000|2020-10-22 09:40:00|17785.83|17785.83|17791.9|17791.9|17792.05|17792.05|17785.54|17785.54|0
1603359900000|2020-10-22 09:45:00|17791.72|17791.72|17791.16|17791.16|17793.19|17793.19|17790.87|17790.87|0
1603360200000|2020-10-22 09:50:00|17791.05|17791.05|17800.58|17800.58|17800.95|17800.95|17790.82|17790.82|0
1603360500000|2020-10-22 09:55:00|17800.72|17800.72|17810.78|17810.78|17810.78|17810.78|17800.67|17800.67|0
1603360800000|2020-10-22 10:00:00|17810.83|17810.83|17806.79|17806.79|17812|17812|17804.81|17804.81|0
1603361100000|2020-10-22 10:05:00|17807.1|17807.1|17796.56|17796.56|17807.28|17807.28|17795.83|17795.83|0
1603361400000|2020-10-22 10:10:00|17796.51|17796.51|17797.53|17797.53|17797.78|17797.78|17793.79|17793.79|0
1603361700000|2020-10-22 10:15:00|17797.74|17797.74|17817.25|17817.25|17817.47|17817.47|17797.17|17797.17|0
1603362000000|2020-10-22 10:20:00|17817.22|17817.22|17833.48|17833.48|17833.56|17833.56|17817.22|17817.22|0
1603362300000|2020-10-22 10:25:00|17833.52|17833.52|17839.33|17839.33|17840.09|17840.09|17832.95|17832.95|0
1603362600000|2020-10-22 10:30:00|17839.38|17839.38|17839.41|17839.41|17842.85|17842.85|17838.63|17838.63|0
1603362900000|2020-10-22 10:35:00|17839.47|17839.47|17845.34|17845.34|17848.28|17848.28|17839.32|17839.32|0
1603363200000|2020-10-22 10:40:00|17845.38|17845.38|17850.87|17850.87|17850.93|17850.93|17845.02|17845.02|0
1603363500000|2020-10-22 10:45:00|17850.93|17850.93|17875.55|17875.55|17879.26|17879.26|17849.97|17849.97|0
1603363800000|2020-10-22 10:50:00|17875.41|17875.41|17883.62|17883.62|17888.82|17888.82|17875.41|17875.41|0
1603364100000|2020-10-22 10:55:00|17883.82|17883.82|17881.53|17881.53|17885.32|17885.32|17878.7|17878.7|0
1603364400000|2020-10-22 11:00:00|17881.85|17881.85|17883.17|17883.17|17889.02|17889.02|17881.85|17881.85|0
1603364700000|2020-10-22 11:05:00|17883.22|17883.22|17886.58|17886.58|17889.03|17889.03|17883.2|17883.2|0
1603365000000|2020-10-22 11:10:00|17886.53|17886.53|17893.53|17893.53|17895.69|17895.69|17886.21|17886.21|0
1603365300000|2020-10-22 11:15:00|17893.64|17893.64|17912.58|17912.58|17912.58|17912.58|17891.01|17891.01|0
1603365600000|2020-10-22 11:20:00|17912.7|17912.7|17912.71|17912.71|17920.93|17920.93|17912.25|17912.25|0
1603365900000|2020-10-22 11:25:00|17912.64|17912.64|17909.37|17909.37|17912.78|17912.78|17905.18|17905.18|0
1603366200000|2020-10-22 11:30:00|17909.33|17909.33|17913.32|17913.32|17914.2|17914.2|17907.82|17907.82|0
1603366500000|2020-10-22 11:35:00|17913.37|17913.37|17919.98|17919.98|17920.5|17920.5|17912.99|17912.99|0
1603366800000|2020-10-22 11:40:00|17920.02|17920.02|17925.29|17925.29|17925.8|17925.8|17919.96|17919.96|0
1603367100000|2020-10-22 11:45:00|17925.13|17925.13|17955.06|17955.06|17957.76|17957.76|17924.6|17924.6|0
1603367400000|2020-10-22 11:50:00|17955.04|17955.04|17952.66|17952.66|17955.96|17955.96|17947.68|17947.68|0
1603367700000|2020-10-22 11:55:00|17952.63|17952.63|17951.7|17951.7|17953.38|17953.38|17947.74|17947.74|0
1603368000000|2020-10-22 12:00:00|17951.68|17951.68|17956.42|17956.42|17956.59|17956.59|17951.68|17951.68|0
1603368300000|2020-10-22 12:05:00|17956.53|17956.53|17951.05|17951.05|17957.23|17957.23|17950.76|17950.76|0
1603368600000|2020-10-22 12:10:00|17951.2|17951.2|17947.37|17947.37|17951.59|17951.59|17946.5|17946.5|0
1603368900000|2020-10-22 12:15:00|17947.33|17947.33|17941.73|17941.73|17949.8|17949.8|17941.48|17941.48|0
1603369200000|2020-10-22 12:20:00|17941.78|17941.78|17931.47|17931.47|17942|17942|17930.61|17930.61|0
1603369500000|2020-10-22 12:25:00|17931.34|17931.34|17927.7|17927.7|17931.35|17931.35|17925.92|17925.92|0
1603369800000|2020-10-22 12:30:00|17927.77|17927.77|17912.97|17912.97|17935.64|17935.64|17912.72|17912.72|0
1603370100000|2020-10-22 12:35:00|17912.83|17912.83|17895.37|17895.37|17912.83|17912.83|17895.37|17895.37|0
1603370400000|2020-10-22 12:40:00|17895.45|17895.45|17897.8|17897.8|17898.52|17898.52|17894.85|17894.85|0
1603370700000|2020-10-22 12:45:00|17897.72|17897.72|17889.34|17889.34|17898.45|17898.45|17889.34|17889.34|0
1603371000000|2020-10-22 12:50:00|17889.27|17889.27|17881.71|17881.71|17889.27|17889.27|17881.71|17881.71|0
1603371300000|2020-10-22 12:55:00|17881.54|17881.54|17869.92|17869.92|17881.54|17881.54|17866.67|17866.67|0
1603371600000|2020-10-22 13:00:00|17869.87|17869.87|17879.4|17879.4|17879.7|17879.7|17869.87|17869.87|0
1603371900000|2020-10-22 13:05:00|17879.35|17879.35|17873.6|17873.6|17883.04|17883.04|17873.53|17873.53|0
1603372200000|2020-10-22 13:10:00|17873.45|17873.45|17868.38|17868.38|17873.45|17873.45|17868.38|17868.38|0
1603372500000|2020-10-22 13:15:00|17868.48|17868.48|17865.74|17865.74|17869.26|17869.26|17865.34|17865.34|0
1603372800000|2020-10-22 13:20:00|17865.71|17865.71|17869.73|17869.73|17871.65|17871.65|17865.44|17865.44|0
1603373100000|2020-10-22 13:25:00|17869.69|17869.69|17871.96|17871.96|17872.34|17872.34|17868.94|17868.94|0
1603373400000|2020-10-22 13:30:00|17871.99|17871.99|17885.22|17885.22|17885.44|17885.44|17871.78|17871.78|0
1603373700000|2020-10-22 13:35:00|17885.29|17885.29|17885.89|17885.89|17890.41|17890.41|17884.23|17884.23|0
1603374000000|2020-10-22 13:40:00|17885.85|17885.85|17892.54|17892.54|17892.6|17892.6|17881.68|17881.68|0
1603374300000|2020-10-22 13:45:00|17892.63|17892.63|17889.12|17889.12|17894.47|17894.47|17889.04|17889.04|0
1603374600000|2020-10-22 13:50:00|17889.05|17889.05|17883.36|17883.36|17889.05|17889.05|17880.75|17880.75|0
1603374900000|2020-10-22 13:55:00|17883.4|17883.4|17888.73|17888.73|17892.12|17892.12|17883.4|17883.4|0
1603375200000|2020-10-22 14:00:00|17888.65|17888.65|17891.98|17891.98|17895.19|17895.19|17887.55|17887.55|0
1603375500000|2020-10-22 14:05:00|17891.8|17891.8|17877.72|17877.72|17892.23|17892.23|17877.72|17877.72|0
1603375800000|2020-10-22 14:10:00|17877.65|17877.65|17883.02|17883.02|17884.75|17884.75|17877.42|17877.42|0
1603376100000|2020-10-22 14:15:00|17883.04|17883.04|17887.72|17887.72|17888.2|17888.2|17882.59|17882.59|0
1603376400000|2020-10-22 14:20:00|17887.79|17887.79|17870.69|17870.69|17888.17|17888.17|17870.69|17870.69|0
1603376700000|2020-10-22 14:25:00|17870.62|17870.62|17858.69|17858.69|17870.62|17870.62|17858.69|17858.69|0
1603377000000|2020-10-22 14:30:00|17858.65|17858.65|17855.79|17855.79|17858.72|17858.72|17853.08|17853.08|0
1603377300000|2020-10-22 14:35:00|17855.89|17855.89|17862.44|17862.44|17865.07|17865.07|17855.7|17855.7|0
1603377600000|2020-10-22 14:40:00|17862.49|17862.49|17847.73|17847.73|17862.52|17862.52|17847.73|17847.73|0
1603377900000|2020-10-22 14:45:00|17847.79|17847.79|17844.17|17844.17|17848.86|17848.86|17840.33|17840.33|0
1603378200000|2020-10-22 14:50:00|17844.54|17844.54|17863.12|17863.12|17864.1|17864.1|17843.75|17843.75|0
1603378500000|2020-10-22 14:55:00|17863.04|17863.04|17864.25|17864.25|17865.88|17865.88|17863.01|17863.01|0
1603378800000|2020-10-22 15:00:00|17864.23|17864.23|17872.89|17872.89|17873.36|17873.36|17863.11|17863.11|0
1603379100000|2020-10-22 15:05:00|17872.87|17872.87|17879.73|17879.73|17880.92|17880.92|17872.5|17872.5|0
1603379400000|2020-10-22 15:10:00|17879.79|17879.79|17883.65|17883.65|17883.65|17883.65|17879.73|17879.73|0
1603379700000|2020-10-22 15:15:00|17883.63|17883.63|17879.02|17879.02|17883.75|17883.75|17878.79|17878.79|0
1603380000000|2020-10-22 15:20:00|17879.27|17879.27|17892.33|17892.33|17894.45|17894.45|17879.22|17879.22|0
1603380300000|2020-10-22 15:25:00|17892.41|17892.41|17880.51|17880.51|17892.41|17892.41|17879.33|17879.33|0
1603437300000|2020-10-23 07:15:00|17969.2|17969.2|17977.73|17977.73|17978.57|17978.57|17964.11|17964.11|0
1603437600000|2020-10-23 07:20:00|17977.92|17977.92|17993.18|17993.18|17997.08|17997.08|17977.46|17977.46|0
1603437900000|2020-10-23 07:25:00|17993.32|17993.32|17989.34|17989.34|17997.51|17997.51|17989.34|17989.34|0
1603438200000|2020-10-23 07:30:00|17991.77|17991.77|18019.24|18019.24|18026.55|18026.55|17991.77|17991.77|0
1603438500000|2020-10-23 07:35:00|18019.31|18019.31|18030.62|18030.62|18035.55|18035.55|18019.31|18019.31|0
1603438800000|2020-10-23 07:40:00|18030.55|18030.55|18029.65|18029.65|18032.63|18032.63|18028.32|18028.32|0
1603439100000|2020-10-23 07:45:00|18029.61|18029.61|18045.8|18045.8|18048.32|18048.32|18029.61|18029.61|0
1603439400000|2020-10-23 07:50:00|18045.93|18045.93|18039.54|18039.54|18051.45|18051.45|18039.41|18039.41|0
1603439700000|2020-10-23 07:55:00|18039.23|18039.23|18042.09|18042.09|18044.38|18044.38|18037.29|18037.29|0
1603440000000|2020-10-23 08:00:00|18042.3|18042.3|18041.94|18041.94|18043.81|18043.81|18036.13|18036.13|0
1603440300000|2020-10-23 08:05:00|18041.77|18041.77|18045.83|18045.83|18050.12|18050.12|18041.56|18041.56|0
1603440600000|2020-10-23 08:10:00|18045.94|18045.94|18053.91|18053.91|18054.37|18054.37|18044.62|18044.62|0
1603440900000|2020-10-23 08:15:00|18053.86|18053.86|18069.8|18069.8|18070|18070|18053.86|18053.86|0
1603441200000|2020-10-23 08:20:00|18069.78|18069.78|18072.91|18072.91|18074.2|18074.2|18069.33|18069.33|0
1603441500000|2020-10-23 08:25:00|18072.86|18072.86|18067.57|18067.57|18073.94|18073.94|18066.83|18066.83|0
1603441800000|2020-10-23 08:30:00|18067.37|18067.37|18056.73|18056.73|18068.37|18068.37|18053.12|18053.12|0
1603442100000|2020-10-23 08:35:00|18056.75|18056.75|18067.36|18067.36|18074.76|18074.76|18055.87|18055.87|0
1603442400000|2020-10-23 08:40:00|18067.45|18067.45|18064.75|18064.75|18072.78|18072.78|18063.7|18063.7|0
1603442700000|2020-10-23 08:45:00|18064.68|18064.68|18084.87|18084.87|18087.26|18087.26|18062.43|18062.43|0
1603443000000|2020-10-23 08:50:00|18084.79|18084.79|18081.6|18081.6|18086.44|18086.44|18077.44|18077.44|0
1603443300000|2020-10-23 08:55:00|18081.54|18081.54|18069.3|18069.3|18081.54|18081.54|18068.86|18068.86|0
1603443600000|2020-10-23 09:00:00|18069.45|18069.45|18062.54|18062.54|18069.47|18069.47|18062.54|18062.54|0
1603443900000|2020-10-23 09:05:00|18062.68|18062.68|18063.06|18063.06|18063.76|18063.76|18058.56|18058.56|0
1603444200000|2020-10-23 09:10:00|18063.11|18063.11|18070.18|18070.18|18070.26|18070.26|18062.97|18062.97|0
1603444500000|2020-10-23 09:15:00|18070.27|18070.27|18074.61|18074.61|18076.93|18076.93|18070.27|18070.27|0
1603444800000|2020-10-23 09:20:00|18074.49|18074.49|18069.21|18069.21|18074.49|18074.49|18069.21|18069.21|0
1603445100000|2020-10-23 09:25:00|18069.17|18069.17|18070.36|18070.36|18070.65|18070.65|18068.15|18068.15|0
1603445400000|2020-10-23 09:30:00|18070.42|18070.42|18075.38|18075.38|18075.6|18075.6|18068.95|18068.95|0
1603445700000|2020-10-23 09:35:00|18075.52|18075.52|18075.76|18075.76|18076.35|18076.35|18074.44|18074.44|0
1603446000000|2020-10-23 09:40:00|18075.6|18075.6|18071.33|18071.33|18077.54|18077.54|18071.24|18071.24|0
1603446300000|2020-10-23 09:45:00|18071.26|18071.26|18079.08|18079.08|18079.21|18079.21|18071.16|18071.16|0
1603446600000|2020-10-23 09:50:00|18079.03|18079.03|18076.62|18076.62|18079.56|18079.56|18075.69|18075.69|0
1603446900000|2020-10-23 09:55:00|18076.6|18076.6|18078.85|18078.85|18080.02|18080.02|18076|18076|0
1603447200000|2020-10-23 10:00:00|18078.93|18078.93|18084.14|18084.14|18084.27|18084.27|18078.18|18078.18|0
1603447500000|2020-10-23 10:05:00|18084.09|18084.09|18083.05|18083.05|18086.93|18086.93|18081.92|18081.92|0
1603447800000|2020-10-23 10:10:00|18083.19|18083.19|18079.68|18079.68|18084.84|18084.84|18079.64|18079.64|0
1603448100000|2020-10-23 10:15:00|18079.5|18079.5|18078.39|18078.39|18081.94|18081.94|18078.39|18078.39|0
1603448400000|2020-10-23 10:20:00|18078.32|18078.32|18067.43|18067.43|18078.4|18078.4|18066.57|18066.57|0
1603448700000|2020-10-23 10:25:00|18067.5|18067.5|18074.58|18074.58|18074.58|18074.58|18067.49|18067.49|0
1603449000000|2020-10-23 10:30:00|18074.7|18074.7|18078.49|18078.49|18078.72|18078.72|18074.46|18074.46|0
1603449300000|2020-10-23 10:35:00|18078.45|18078.45|18086.26|18086.26|18086.47|18086.47|18078.32|18078.32|0
1603449600000|2020-10-23 10:40:00|18086.34|18086.34|18090.96|18090.96|18091.31|18091.31|18086.08|18086.08|0
1603449900000|2020-10-23 10:45:00|18090.9|18090.9|18094.96|18094.96|18096.03|18096.03|18089.08|18089.08|0
1603450200000|2020-10-23 10:50:00|18094.82|18094.82|18092.81|18092.81|18095.09|18095.09|18091.03|18091.03|0
1603450500000|2020-10-23 10:55:00|18092.72|18092.72|18067.71|18067.71|18093.07|18093.07|18067.71|18067.71|0
1603450800000|2020-10-23 11:00:00|18067.77|18067.77|18070.78|18070.78|18071.42|18071.42|18065.8|18065.8|0
1603451100000|2020-10-23 11:05:00|18070.82|18070.82|18076.34|18076.34|18078.58|18078.58|18070.82|18070.82|0
1603451400000|2020-10-23 11:10:00|18076.19|18076.19|18074.13|18074.13|18077.63|18077.63|18072.94|18072.94|0
1603451700000|2020-10-23 11:15:00|18074.18|18074.18|18069.69|18069.69|18074.32|18074.32|18069.01|18069.01|0
1603452000000|2020-10-23 11:20:00|18069.74|18069.74|18068.68|18068.68|18069.74|18069.74|18065.85|18065.85|0
1603452300000|2020-10-23 11:25:00|18068.75|18068.75|18069.32|18069.32|18071.11|18071.11|18068.74|18068.74|0
1603452600000|2020-10-23 11:30:00|18069.51|18069.51|18074.71|18074.71|18074.75|18074.75|18067.26|18067.26|0
1603452900000|2020-10-23 11:35:00|18074.87|18074.87|18079.24|18079.24|18079.71|18079.71|18074.84|18074.84|0
1603453200000|2020-10-23 11:40:00|18079.26|18079.26|18078.76|18078.76|18080.06|18080.06|18077.29|18077.29|0
1603453500000|2020-10-23 11:45:00|18078.83|18078.83|18080.63|18080.63|18080.63|18080.63|18076.84|18076.84|0
1603453800000|2020-10-23 11:50:00|18080.59|18080.59|18088.15|18088.15|18088.99|18088.99|18080.59|18080.59|0
1603454100000|2020-10-23 11:55:00|18088.25|18088.25|18089.63|18089.63|18089.98|18089.98|18086.94|18086.94|0
1603454400000|2020-10-23 12:00:00|18089.72|18089.72|18089.79|18089.79|18092.21|18092.21|18088.84|18088.84|0
1603454700000|2020-10-23 12:05:00|18089.77|18089.77|18092.09|18092.09|18092.09|18092.09|18087.06|18087.06|0
1603455000000|2020-10-23 12:10:00|18092.14|18092.14|18090.45|18090.45|18093.81|18093.81|18090.04|18090.04|0
1603455300000|2020-10-23 12:15:00|18090.33|18090.33|18097.93|18097.93|18098.18|18098.18|18089.6|18089.6|0
1603455600000|2020-10-23 12:20:00|18097.9|18097.9|18100.12|18100.12|18100.61|18100.61|18094.36|18094.36|0
1603455900000|2020-10-23 12:25:00|18100.07|18100.07|18096.2|18096.2|18100.07|18100.07|18094.59|18094.59|0
1603456200000|2020-10-23 12:30:00|18096.26|18096.26|18096.77|18096.77|18097.98|18097.98|18095.92|18095.92|0
1603456500000|2020-10-23 12:35:00|18096.85|18096.85|18101.29|18101.29|18101.4|18101.4|18096.81|18096.81|0
1603456800000|2020-10-23 12:40:00|18101.22|18101.22|18100.81|18100.81|18101.55|18101.55|18099.63|18099.63|0
1603457100000|2020-10-23 12:45:00|18100.78|18100.78|18095.66|18095.66|18100.78|18100.78|18095.56|18095.56|0
1603457400000|2020-10-23 12:50:00|18095.48|18095.48|18096.26|18096.26|18098.3|18098.3|18094.19|18094.19|0
1603457700000|2020-10-23 12:55:00|18096.3|18096.3|18099.1|18099.1|18100.13|18100.13|18096.12|18096.12|0
1603458000000|2020-10-23 13:00:00|18099.16|18099.16|18104.78|18104.78|18104.78|18104.78|18097.52|18097.52|0
1603458300000|2020-10-23 13:05:00|18104.72|18104.72|18106.11|18106.11|18109.26|18109.26|18104.72|18104.72|0
1603458600000|2020-10-23 13:10:00|18106.13|18106.13|18103.06|18103.06|18106.42|18106.42|18103.06|18103.06|0
1603458900000|2020-10-23 13:15:00|18102.91|18102.91|18105.79|18105.79|18107.04|18107.04|18101.64|18101.64|0
1603459200000|2020-10-23 13:20:00|18105.86|18105.86|18104.93|18104.93|18108.67|18108.67|18104.76|18104.76|0
1603459500000|2020-10-23 13:25:00|18104.87|18104.87|18107.07|18107.07|18107.32|18107.32|18102.44|18102.44|0
1603459800000|2020-10-23 13:30:00|18107.14|18107.14|18114.41|18114.41|18115.78|18115.78|18099.59|18099.59|0
1603460100000|2020-10-23 13:35:00|18114.34|18114.34|18110.31|18110.31|18114.39|18114.39|18108.89|18108.89|0
1603460400000|2020-10-23 13:40:00|18110.41|18110.41|18107.46|18107.46|18112|18112|18106.94|18106.94|0
1603460700000|2020-10-23 13:45:00|18107.49|18107.49|18099.88|18099.88|18108.01|18108.01|18099.54|18099.54|0
1603461000000|2020-10-23 13:50:00|18099.94|18099.94|18101.83|18101.83|18105.95|18105.95|18096.81|18096.81|0
1603461300000|2020-10-23 13:55:00|18101.92|18101.92|18100.93|18100.93|18103.26|18103.26|18098.84|18098.84|0
1603461600000|2020-10-23 14:00:00|18100.87|18100.87|18086.82|18086.82|18101.17|18101.17|18086.63|18086.63|0
1603461900000|2020-10-23 14:05:00|18086.94|18086.94|18077.52|18077.52|18087.47|18087.47|18076.82|18076.82|0
1603462200000|2020-10-23 14:10:00|18077.44|18077.44|18085.57|18085.57|18086.83|18086.83|18075.62|18075.62|0
1603462500000|2020-10-23 14:15:00|18085.26|18085.26|18080.66|18080.66|18085.65|18085.65|18080.61|18080.61|0
1603462800000|2020-10-23 14:20:00|18080.61|18080.61|18082.99|18082.99|18084.66|18084.66|18079.54|18079.54|0
1603463100000|2020-10-23 14:25:00|18082.94|18082.94|18086.83|18086.83|18087.32|18087.32|18082.63|18082.63|0
1603463400000|2020-10-23 14:30:00|18086.91|18086.91|18093.75|18093.75|18095.08|18095.08|18086.67|18086.67|0
1603463700000|2020-10-23 14:35:00|18093.87|18093.87|18089.48|18089.48|18094.52|18094.52|18088.97|18088.97|0
1603464000000|2020-10-23 14:40:00|18089.45|18089.45|18075|18075|18090.22|18090.22|18074.46|18074.46|0
1603464300000|2020-10-23 14:45:00|18074.93|18074.93|18076.82|18076.82|18077.49|18077.49|18074.1|18074.1|0
1603464600000|2020-10-23 14:50:00|18076.85|18076.85|18079.36|18079.36|18080.01|18080.01|18075.63|18075.63|0
1603464900000|2020-10-23 14:55:00|18079.24|18079.24|18084.14|18084.14|18084.47|18084.47|18078.69|18078.69|0
1603465200000|2020-10-23 15:00:00|18084.11|18084.11|18082.5|18082.5|18084.96|18084.96|18081.81|18081.81|0
1603465500000|2020-10-23 15:05:00|18082.54|18082.54|18082.74|18082.74|18083.97|18083.97|18081.38|18081.38|0
1603465800000|2020-10-23 15:10:00|18082.83|18082.83|18087.04|18087.04|18087.24|18087.24|18082.83|18082.83|0
1603466100000|2020-10-23 15:15:00|18087.1|18087.1|18087.83|18087.83|18089.29|18089.29|18085.2|18085.2|0
1603466400000|2020-10-23 15:20:00|18087.8|18087.8|18082.49|18082.49|18089.5|18089.5|18080.49|18080.49|0
1603466700000|2020-10-23 15:25:00|18082.51|18082.51|18091.55|18091.55|18093.97|18093.97|18082.4|18082.4|0
1603700100000|2020-10-26 08:15:00|17994.02|17994.02|18000.12|18000.12|18000.12|18000.12|17983.53|17983.53|0
1603700400000|2020-10-26 08:20:00|18000.6|18000.6|17996.9|17996.9|18011.45|18011.45|17996.33|17996.33|0
1603700700000|2020-10-26 08:25:00|17998.03|17998.03|17997.57|17997.57|17999.6|17999.6|17991.18|17991.18|0
1603701000000|2020-10-26 08:30:00|17997.48|17997.48|17975.86|17975.86|17997.48|17997.48|17975.28|17975.28|0
1603701300000|2020-10-26 08:35:00|17975.82|17975.82|17985.84|17985.84|17989.79|17989.79|17975.82|17975.82|0
1603701600000|2020-10-26 08:40:00|17985.91|17985.91|17988.23|17988.23|17988.6|17988.6|17981.73|17981.73|0
1603701900000|2020-10-26 08:45:00|17988.62|17988.62|17994.42|17994.42|17994.71|17994.71|17988.58|17988.58|0
1603702200000|2020-10-26 08:50:00|17994.53|17994.53|18017.73|18017.73|18018.22|18018.22|17994.53|17994.53|0
1603702500000|2020-10-26 08:55:00|18017.75|18017.75|18037.76|18037.76|18039.68|18039.68|18017.5|18017.5|0
1603702800000|2020-10-26 09:00:00|18037.63|18037.63|18031.63|18031.63|18042.61|18042.61|18030.63|18030.63|0
1603703100000|2020-10-26 09:05:00|18031.85|18031.85|18056.3|18056.3|18056.72|18056.72|18030.7|18030.7|0
1603703400000|2020-10-26 09:10:00|18056.17|18056.17|18065.2|18065.2|18066.55|18066.55|18056.17|18056.17|0
1603703700000|2020-10-26 09:15:00|18065.32|18065.32|18093.25|18093.25|18093.73|18093.73|18065.32|18065.32|0
1603704000000|2020-10-26 09:20:00|18093.19|18093.19|18087.84|18087.84|18093.19|18093.19|18087.6|18087.6|0
1603704300000|2020-10-26 09:25:00|18088|18088|18085.28|18085.28|18088.17|18088.17|18082.29|18082.29|0
1603704600000|2020-10-26 09:30:00|18085.21|18085.21|18078.62|18078.62|18086.96|18086.96|18078.37|18078.37|0
1603704900000|2020-10-26 09:35:00|18078.55|18078.55|18078.54|18078.54|18079.8|18079.8|18075.6|18075.6|0
1603705200000|2020-10-26 09:40:00|18078.8|18078.8|18074.53|18074.53|18083.24|18083.24|18073.97|18073.97|0
1603705500000|2020-10-26 09:45:00|18074.45|18074.45|18070.34|18070.34|18074.52|18074.52|18065.6|18065.6|0
1603705800000|2020-10-26 09:50:00|18070.19|18070.19|18073.64|18073.64|18073.64|18073.64|18065.76|18065.76|0
1603706100000|2020-10-26 09:55:00|18073.71|18073.71|18072.28|18072.28|18077.03|18077.03|18072.28|18072.28|0
1603706400000|2020-10-26 10:00:00|18072.23|18072.23|18069.51|18069.51|18072.94|18072.94|18068.21|18068.21|0
1603706700000|2020-10-26 10:05:00|18069.68|18069.68|18064.86|18064.86|18069.94|18069.94|18064.82|18064.82|0
1603707000000|2020-10-26 10:10:00|18064.81|18064.81|18087.66|18087.66|18090.06|18090.06|18062.65|18062.65|0
1603707300000|2020-10-26 10:15:00|18087.7|18087.7|18077.89|18077.89|18087.7|18087.7|18077.85|18077.85|0
1603707600000|2020-10-26 10:20:00|18077.92|18077.92|18088.94|18088.94|18088.94|18088.94|18077.4|18077.4|0
1603707900000|2020-10-26 10:25:00|18089.04|18089.04|18100.98|18100.98|18101.44|18101.44|18088.63|18088.63|0
1603708200000|2020-10-26 10:30:00|18100.57|18100.57|18085.75|18085.75|18100.57|18100.57|18085.71|18085.71|0
1603708500000|2020-10-26 10:35:00|18085.78|18085.78|18078.63|18078.63|18088.71|18088.71|18078.47|18078.47|0
1603708800000|2020-10-26 10:40:00|18078.54|18078.54|18059.89|18059.89|18078.63|18078.63|18059.89|18059.89|0
1603709100000|2020-10-26 10:45:00|18059.43|18059.43|18056.36|18056.36|18059.43|18059.43|18052.59|18052.59|0
1603709400000|2020-10-26 10:50:00|18056.39|18056.39|18063.55|18063.55|18063.65|18063.65|18056.39|18056.39|0
1603709700000|2020-10-26 10:55:00|18063.57|18063.57|18072.04|18072.04|18072.08|18072.08|18063.44|18063.44|0
1603710000000|2020-10-26 11:00:00|18071.98|18071.98|18074.81|18074.81|18076.56|18076.56|18071.46|18071.46|0
1603710300000|2020-10-26 11:05:00|18074.76|18074.76|18083.39|18083.39|18084.38|18084.38|18074.19|18074.19|0
1603710600000|2020-10-26 11:10:00|18083.32|18083.32|18082.14|18082.14|18086.63|18086.63|18081.83|18081.83|0
1603710900000|2020-10-26 11:15:00|18081.92|18081.92|18079.05|18079.05|18082.74|18082.74|18078.54|18078.54|0
1603711200000|2020-10-26 11:20:00|18079.24|18079.24|18074.71|18074.71|18080.52|18080.52|18074.69|18074.69|0
1603711500000|2020-10-26 11:25:00|18074.63|18074.63|18067.99|18067.99|18074.77|18074.77|18067.54|18067.54|0
1603711800000|2020-10-26 11:30:00|18068.05|18068.05|18068.06|18068.06|18068.55|18068.55|18065.74|18065.74|0
1603712100000|2020-10-26 11:35:00|18068.29|18068.29|18069.61|18069.61|18069.62|18069.62|18066.4|18066.4|0
1603712400000|2020-10-26 11:40:00|18069.66|18069.66|18065.37|18065.37|18069.89|18069.89|18065.05|18065.05|0
1603712700000|2020-10-26 11:45:00|18065.65|18065.65|18065.25|18065.25|18066.84|18066.84|18059.83|18059.83|0
1603713000000|2020-10-26 11:50:00|18065.2|18065.2|18058.35|18058.35|18065.36|18065.36|18057.84|18057.84|0
1603713300000|2020-10-26 11:55:00|18058.3|18058.3|18050.52|18050.52|18058.51|18058.51|18050.52|18050.52|0
1603713600000|2020-10-26 12:00:00|18050.7|18050.7|18044.52|18044.52|18050.7|18050.7|18044.52|18044.52|0
1603713900000|2020-10-26 12:05:00|18044.56|18044.56|18040.7|18040.7|18044.6|18044.6|18039.79|18039.79|0
1603714200000|2020-10-26 12:10:00|18040.52|18040.52|18034.39|18034.39|18040.52|18040.52|18034.03|18034.03|0
1603714500000|2020-10-26 12:15:00|18034.32|18034.32|18033.58|18033.58|18034.75|18034.75|18030.95|18030.95|0
1603714800000|2020-10-26 12:20:00|18033.53|18033.53|18025.32|18025.32|18033.53|18033.53|18025.22|18025.22|0
1603715100000|2020-10-26 12:25:00|18025.42|18025.42|18027.67|18027.67|18027.72|18027.72|18023.92|18023.92|0
1603715400000|2020-10-26 12:30:00|18027.77|18027.77|18033.1|18033.1|18033.36|18033.36|18027.75|18027.75|0
1603715700000|2020-10-26 12:35:00|18033.15|18033.15|18027.91|18027.91|18033.95|18033.95|18027.64|18027.64|0
1603716000000|2020-10-26 12:40:00|18028.06|18028.06|18026.28|18026.28|18032.15|18032.15|18026.14|18026.14|0
1603716300000|2020-10-26 12:45:00|18026.37|18026.37|18018.6|18018.6|18027.33|18027.33|18018.6|18018.6|0
1603716600000|2020-10-26 12:50:00|18018.54|18018.54|18014.23|18014.23|18021.12|18021.12|18014.23|18014.23|0
1603716900000|2020-10-26 12:55:00|18014.28|18014.28|18014.2|18014.2|18014.64|18014.64|18012.35|18012.35|0
1603717200000|2020-10-26 13:00:00|18014.3|18014.3|18030.23|18030.23|18030.36|18030.36|18013.43|18013.43|0
1603717500000|2020-10-26 13:05:00|18030.28|18030.28|18029.2|18029.2|18030.35|18030.35|18026.39|18026.39|0
1603717800000|2020-10-26 13:10:00|18029.14|18029.14|18030.28|18030.28|18031.48|18031.48|18026.3|18026.3|0
1603718100000|2020-10-26 13:15:00|18030.34|18030.34|18026.44|18026.44|18031.05|18031.05|18026.44|18026.44|0
1603718400000|2020-10-26 13:20:00|18026.36|18026.36|18021.22|18021.22|18026.38|18026.38|18020.01|18020.01|0
1603718700000|2020-10-26 13:25:00|18021.31|18021.31|18026.34|18026.34|18026.34|18026.34|18020.74|18020.74|0
1603719000000|2020-10-26 13:30:00|18026.35|18026.35|18024.59|18024.59|18031.43|18031.43|18024.16|18024.16|0
1603719300000|2020-10-26 13:35:00|18024.63|18024.63|18019.5|18019.5|18025.88|18025.88|18019.5|18019.5|0
1603719600000|2020-10-26 13:40:00|18019.44|18019.44|18020.22|18020.22|18022.09|18022.09|18014.87|18014.87|0
1603719900000|2020-10-26 13:45:00|18020.38|18020.38|18018.77|18018.77|18025.22|18025.22|18018.75|18018.75|0
1603720200000|2020-10-26 13:50:00|18018.72|18018.72|18029.54|18029.54|18033.38|18033.38|18018.55|18018.55|0
1603720500000|2020-10-26 13:55:00|18029.47|18029.47|18036.2|18036.2|18039.1|18039.1|18029.39|18029.39|0
1603720800000|2020-10-26 14:00:00|18036.11|18036.11|18027.38|18027.38|18036.32|18036.32|18025.85|18025.85|0
1603721100000|2020-10-26 14:05:00|18027.42|18027.42|18020.72|18020.72|18028.81|18028.81|18020.24|18020.24|0
1603721400000|2020-10-26 14:10:00|18020.65|18020.65|18012.09|18012.09|18020.98|18020.98|18011.47|18011.47|0
1603721700000|2020-10-26 14:15:00|18012.1|18012.1|18000.6|18000.6|18012.73|18012.73|18000.44|18000.44|0
1603722000000|2020-10-26 14:20:00|18000.49|18000.49|17998.29|17998.29|18004.2|18004.2|17998.29|17998.29|0
1603722300000|2020-10-26 14:25:00|17998.23|17998.23|17985.62|17985.62|17998.25|17998.25|17985.19|17985.19|0
1603722600000|2020-10-26 14:30:00|17985.69|17985.69|17970.25|17970.25|17985.69|17985.69|17965.61|17965.61|0
1603722900000|2020-10-26 14:35:00|17970.27|17970.27|17970.99|17970.99|17971.34|17971.34|17965.12|17965.12|0
1603723200000|2020-10-26 14:40:00|17970.96|17970.96|17969.3|17969.3|17972.3|17972.3|17969.19|17969.19|0
1603723500000|2020-10-26 14:45:00|17969.22|17969.22|17950.78|17950.78|17969.83|17969.83|17950.67|17950.67|0
1603723800000|2020-10-26 14:50:00|17950.83|17950.83|17934.87|17934.87|17950.96|17950.96|17934.87|17934.87|0
1603724100000|2020-10-26 14:55:00|17934.88|17934.88|17917.01|17917.01|17934.88|17934.88|17916.66|17916.66|0
1603724400000|2020-10-26 15:00:00|17916.9|17916.9|17909.11|17909.11|17916.9|17916.9|17906.69|17906.69|0
1603724700000|2020-10-26 15:05:00|17909.13|17909.13|17896.52|17896.52|17914.45|17914.45|17896.43|17896.43|0
1603725000000|2020-10-26 15:10:00|17896.38|17896.38|17897.42|17897.42|17904.05|17904.05|17895.06|17895.06|0
1603725300000|2020-10-26 15:15:00|17897.33|17897.33|17885.26|17885.26|17897.33|17897.33|17880.97|17880.97|0
1603725600000|2020-10-26 15:20:00|17885.32|17885.32|17895.43|17895.43|17896.19|17896.19|17883.71|17883.71|0
1603725900000|2020-10-26 15:25:00|17895.65|17895.65|17899.2|17899.2|17900.83|17900.83|17894.7|17894.7|0
1603726200000|2020-10-26 15:30:00|17899.15|17899.15|17891.49|17891.49|17899.78|17899.78|17890.38|17890.38|0
1603726500000|2020-10-26 15:35:00|17891.45|17891.45|17899.91|17899.91|17901.2|17901.2|17890.69|17890.69|0
1603726800000|2020-10-26 15:40:00|17899.86|17899.86|17886.25|17886.25|17899.86|17899.86|17884.11|17884.11|0
1603727100000|2020-10-26 15:45:00|17886.31|17886.31|17876.47|17876.47|17888.54|17888.54|17875.39|17875.39|0
1603727400000|2020-10-26 15:50:00|17876.39|17876.39|17878.21|17878.21|17880.24|17880.24|17872.66|17872.66|0
1603727700000|2020-10-26 15:55:00|17878.16|17878.16|17882.96|17882.96|17888.14|17888.14|17877.07|17877.07|0
1603728000000|2020-10-26 16:00:00|17882.79|17882.79|17873.08|17873.08|17882.79|17882.79|17871.86|17871.86|0
1603728300000|2020-10-26 16:05:00|17873.05|17873.05|17863.51|17863.51|17873.06|17873.06|17862.49|17862.49|0
1603728600000|2020-10-26 16:10:00|17863.44|17863.44|17861.94|17861.94|17865.05|17865.05|17861.81|17861.81|0
1603728900000|2020-10-26 16:15:00|17861.95|17861.95|17866.65|17866.65|17866.93|17866.93|17861.32|17861.32|0
1603729200000|2020-10-26 16:20:00|17866.88|17866.88|17856.57|17856.57|17866.98|17866.98|17856.45|17856.45|0
1603729500000|2020-10-26 16:25:00|17856.56|17856.56|17844.71|17844.71|17858.88|17858.88|17844.6|17844.6|0
1603786500000|2020-10-27 08:15:00|17814.27|17814.27|17819.86|17819.86|17829.01|17829.01|17813.94|17813.94|0
1603786800000|2020-10-27 08:20:00|17819.81|17819.81|17791.62|17791.62|17819.81|17819.81|17782.8|17782.8|0
1603787100000|2020-10-27 08:25:00|17791.33|17791.33|17783.97|17783.97|17794.35|17794.35|17781.22|17781.22|0
1603787400000|2020-10-27 08:30:00|17783.6|17783.6|17786.05|17786.05|17798.07|17798.07|17780.59|17780.59|0
1603787700000|2020-10-27 08:35:00|17785.93|17785.93|17766.47|17766.47|17785.93|17785.93|17766.3|17766.3|0
1603788000000|2020-10-27 08:40:00|17766.43|17766.43|17769.35|17769.35|17774.7|17774.7|17765.46|17765.46|0
1603788300000|2020-10-27 08:45:00|17769.17|17769.17|17772.06|17772.06|17772.37|17772.37|17763.34|17763.34|0
1603788600000|2020-10-27 08:50:00|17772.24|17772.24|17769.5|17769.5|17774.3|17774.3|17766.88|17766.88|0
1603788900000|2020-10-27 08:55:00|17769.43|17769.43|17762.74|17762.74|17769.89|17769.89|17761.47|17761.47|0
1603789200000|2020-10-27 09:00:00|17762.79|17762.79|17751.62|17751.62|17762.8|17762.8|17749|17749|0
1603789500000|2020-10-27 09:05:00|17751.65|17751.65|17721.07|17721.07|17752.46|17752.46|17721.07|17721.07|0
1603789800000|2020-10-27 09:10:00|17720.92|17720.92|17719.06|17719.06|17721.47|17721.47|17711.75|17711.75|0
1603790100000|2020-10-27 09:15:00|17719.13|17719.13|17714.51|17714.51|17719.43|17719.43|17708.71|17708.71|0
1603790400000|2020-10-27 09:20:00|17714.44|17714.44|17732.94|17732.94|17733.32|17733.32|17713.99|17713.99|0
1603790700000|2020-10-27 09:25:00|17733.02|17733.02|17756.9|17756.9|17757.03|17757.03|17733.02|17733.02|0
1603791000000|2020-10-27 09:30:00|17756.85|17756.85|17762.56|17762.56|17762.79|17762.79|17755.72|17755.72|0
1603791300000|2020-10-27 09:35:00|17762.69|17762.69|17750.72|17750.72|17762.69|17762.69|17749.23|17749.23|0
1603791600000|2020-10-27 09:40:00|17750.84|17750.84|17745.71|17745.71|17752.38|17752.38|17745.71|17745.71|0
1603791900000|2020-10-27 09:45:00|17745.6|17745.6|17741.43|17741.43|17747.05|17747.05|17740.93|17740.93|0
1603792200000|2020-10-27 09:50:00|17741.55|17741.55|17748.16|17748.16|17748.22|17748.22|17741.31|17741.31|0
1603792500000|2020-10-27 09:55:00|17748.09|17748.09|17742.41|17742.41|17748.12|17748.12|17741.04|17741.04|0
1603792800000|2020-10-27 10:00:00|17742.45|17742.45|17752.13|17752.13|17755.78|17755.78|17742.35|17742.35|0
1603793100000|2020-10-27 10:05:00|17752.04|17752.04|17756.04|17756.04|17756.04|17756.04|17751.93|17751.93|0
1603793400000|2020-10-27 10:10:00|17755.86|17755.86|17761.26|17761.26|17762.16|17762.16|17755.58|17755.58|0
1603793700000|2020-10-27 10:15:00|17761.1|17761.1|17765.99|17765.99|17765.99|17765.99|17757.06|17757.06|0
1603794000000|2020-10-27 10:20:00|17765.94|17765.94|17765.99|17765.99|17770.6|17770.6|17765.02|17765.02|0
1603794300000|2020-10-27 10:25:00|17766.07|17766.07|17764.29|17764.29|17767.03|17767.03|17763.86|17763.86|0
1603794600000|2020-10-27 10:30:00|17764.24|17764.24|17771.77|17771.77|17772.06|17772.06|17762.61|17762.61|0
1603794900000|2020-10-27 10:35:00|17771.84|17771.84|17767.98|17767.98|17772.72|17772.72|17767.98|17767.98|0
1603795200000|2020-10-27 10:40:00|17768.05|17768.05|17776.27|17776.27|17777.49|17777.49|17766.64|17766.64|0
1603795500000|2020-10-27 10:45:00|17776.22|17776.22|17776.13|17776.13|17778.41|17778.41|17775.28|17775.28|0
1603795800000|2020-10-27 10:50:00|17776.15|17776.15|17780.93|17780.93|17782.36|17782.36|17775.54|17775.54|0
1603796100000|2020-10-27 10:55:00|17780.86|17780.86|17788.62|17788.62|17789.33|17789.33|17778.51|17778.51|0
1603796400000|2020-10-27 11:00:00|17788.5|17788.5|17775.81|17775.81|17791.82|17791.82|17775.66|17775.66|0
1603796700000|2020-10-27 11:05:00|17775.7|17775.7|17777.21|17777.21|17777.77|17777.77|17774.26|17774.26|0
1603797000000|2020-10-27 11:10:00|17777.15|17777.15|17781.07|17781.07|17781.13|17781.13|17776.02|17776.02|0
1603797300000|2020-10-27 11:15:00|17780.88|17780.88|17780.9|17780.9|17782.13|17782.13|17778.24|17778.24|0
1603797600000|2020-10-27 11:20:00|17780.92|17780.92|17776.82|17776.82|17782.96|17782.96|17776.68|17776.68|0
1603797900000|2020-10-27 11:25:00|17776.76|17776.76|17777.02|17777.02|17777.43|17777.43|17774.83|17774.83|0
1603798200000|2020-10-27 11:30:00|17777.08|17777.08|17784.25|17784.25|17785.73|17785.73|17777.08|17777.08|0
1603798500000|2020-10-27 11:35:00|17784.31|17784.31|17778.82|17778.82|17784.48|17784.48|17778.79|17778.79|0
1603798800000|2020-10-27 11:40:00|17778.96|17778.96|17783.94|17783.94|17783.95|17783.95|17778.09|17778.09|0
1603799100000|2020-10-27 11:45:00|17784.08|17784.08|17788.65|17788.65|17790.43|17790.43|17783.92|17783.92|0
1603799400000|2020-10-27 11:50:00|17788.67|17788.67|17789.17|17789.17|17792.37|17792.37|17787.2|17787.2|0
1603799700000|2020-10-27 11:55:00|17789.14|17789.14|17781.54|17781.54|17789.14|17789.14|17781.33|17781.33|0
1603800000000|2020-10-27 12:00:00|17781.28|17781.28|17784.59|17784.59|17784.59|17784.59|17780.11|17780.11|0
1603800300000|2020-10-27 12:05:00|17784.57|17784.57|17783.33|17783.33|17784.83|17784.83|17781.67|17781.67|0
1603800600000|2020-10-27 12:10:00|17783.27|17783.27|17773.6|17773.6|17783.32|17783.32|17773.6|17773.6|0
1603800900000|2020-10-27 12:15:00|17773.52|17773.52|17766.09|17766.09|17773.52|17773.52|17766.09|17766.09|0
1603801200000|2020-10-27 12:20:00|17766|17766|17756.99|17756.99|17766|17766|17756.99|17756.99|0
1603801500000|2020-10-27 12:25:00|17757.02|17757.02|17754.03|17754.03|17757.02|17757.02|17753.33|17753.33|0
1603801800000|2020-10-27 12:30:00|17754.07|17754.07|17761.32|17761.32|17761.64|17761.64|17754.07|17754.07|0
1603802100000|2020-10-27 12:35:00|17761.26|17761.26|17752.96|17752.96|17761.29|17761.29|17751.94|17751.94|0
1603802400000|2020-10-27 12:40:00|17753.08|17753.08|17747.1|17747.1|17754.35|17754.35|17746.31|17746.31|0
1603802700000|2020-10-27 12:45:00|17747.15|17747.15|17747.08|17747.08|17749.04|17749.04|17745.64|17745.64|0
1603803000000|2020-10-27 12:50:00|17747.12|17747.12|17735.61|17735.61|17747.74|17747.74|17735.48|17735.48|0
1603803300000|2020-10-27 12:55:00|17735.56|17735.56|17730.55|17730.55|17735.72|17735.72|17730.51|17730.51|0
1603803600000|2020-10-27 13:00:00|17730.62|17730.62|17718.59|17718.59|17730.71|17730.71|17716.64|17716.64|0
1603803900000|2020-10-27 13:05:00|17718.52|17718.52|17719.23|17719.23|17719.72|17719.72|17716.99|17716.99|0
1603804200000|2020-10-27 13:10:00|17719.31|17719.31|17719.57|17719.57|17723.29|17723.29|17719.26|17719.26|0
1603804500000|2020-10-27 13:15:00|17719.48|17719.48|17710.92|17710.92|17719.48|17719.48|17709.54|17709.54|0
1603804800000|2020-10-27 13:20:00|17710.87|17710.87|17713.97|17713.97|17713.97|17713.97|17707.93|17707.93|0
1603805100000|2020-10-27 13:25:00|17713.95|17713.95|17709.48|17709.48|17715|17715|17707.43|17707.43|0
1603805400000|2020-10-27 13:30:00|17709.43|17709.43|17699.32|17699.32|17711.05|17711.05|17698.78|17698.78|0
1603805700000|2020-10-27 13:35:00|17699.22|17699.22|17707.38|17707.38|17711.53|17711.53|17698.85|17698.85|0
1603806000000|2020-10-27 13:40:00|17707.35|17707.35|17703.15|17703.15|17707.45|17707.45|17700.76|17700.76|0
1603806300000|2020-10-27 13:45:00|17703.08|17703.08|17690.11|17690.11|17704.6|17704.6|17690.11|17690.11|0
1603806600000|2020-10-27 13:50:00|17689.99|17689.99|17689.62|17689.62|17690.44|17690.44|17685.96|17685.96|0
1603806900000|2020-10-27 13:55:00|17689.69|17689.69|17695.25|17695.25|17695.4|17695.4|17689.66|17689.66|0
1603807200000|2020-10-27 14:00:00|17695.36|17695.36|17698.78|17698.78|17700.43|17700.43|17694.98|17694.98|0
1603807500000|2020-10-27 14:05:00|17698.75|17698.75|17698.46|17698.46|17701.43|17701.43|17694.48|17694.48|0
1603807800000|2020-10-27 14:10:00|17698.62|17698.62|17690.82|17690.82|17700.34|17700.34|17690.82|17690.82|0
1603808100000|2020-10-27 14:15:00|17691.24|17691.24|17669.9|17669.9|17691.24|17691.24|17669.78|17669.78|0
1603808400000|2020-10-27 14:20:00|17669.72|17669.72|17637.87|17637.87|17669.72|17669.72|17637.6|17637.6|0
1603808700000|2020-10-27 14:25:00|17637.79|17637.79|17610.99|17610.99|17638.96|17638.96|17610.31|17610.31|0
1603809000000|2020-10-27 14:30:00|17611.01|17611.01|17594.23|17594.23|17611.01|17611.01|17587.03|17587.03|0
1603809300000|2020-10-27 14:35:00|17594.3|17594.3|17602.37|17602.37|17602.46|17602.46|17594.3|17594.3|0
1603809600000|2020-10-27 14:40:00|17602.24|17602.24|17591.1|17591.1|17602.24|17602.24|17589.84|17589.84|0
1603809900000|2020-10-27 14:45:00|17591.22|17591.22|17616.06|17616.06|17616.06|17616.06|17588.16|17588.16|0
1603810200000|2020-10-27 14:50:00|17616.1|17616.1|17615.1|17615.1|17623|17623|17613.47|17613.47|0
1603810500000|2020-10-27 14:55:00|17615.15|17615.15|17607.55|17607.55|17615.84|17615.84|17607.55|17607.55|0
1603810800000|2020-10-27 15:00:00|17607.47|17607.47|17612.04|17612.04|17612.69|17612.69|17601.17|17601.17|0
1603811100000|2020-10-27 15:05:00|17612.07|17612.07|17607.95|17607.95|17612.21|17612.21|17605.62|17605.62|0
1603811400000|2020-10-27 15:10:00|17607.53|17607.53|17611.5|17611.5|17612.32|17612.32|17606.88|17606.88|0
1603811700000|2020-10-27 15:15:00|17611.46|17611.46|17600.66|17600.66|17611.61|17611.61|17600.15|17600.15|0
1603812000000|2020-10-27 15:20:00|17600.62|17600.62|17600.92|17600.92|17602.59|17602.59|17599.4|17599.4|0
1603812300000|2020-10-27 15:25:00|17600.93|17600.93|17603.52|17603.52|17613.29|17613.29|17600.48|17600.48|0
1603812600000|2020-10-27 15:30:00|17603.57|17603.57|17590.3|17590.3|17603.99|17603.99|17590|17590|0
1603812900000|2020-10-27 15:35:00|17590.37|17590.37|17590.67|17590.67|17594.57|17594.57|17588.85|17588.85|0
1603813200000|2020-10-27 15:40:00|17590.72|17590.72|17594.35|17594.35|17595.6|17595.6|17588.61|17588.61|0
1603813500000|2020-10-27 15:45:00|17594.4|17594.4|17593.6|17593.6|17594.5|17594.5|17589.63|17589.63|0
1603813800000|2020-10-27 15:50:00|17593.59|17593.59|17588.89|17588.89|17593.59|17593.59|17587.79|17587.79|0
1603814100000|2020-10-27 15:55:00|17589|17589|17601.6|17601.6|17602.24|17602.24|17588.77|17588.77|0
1603814400000|2020-10-27 16:00:00|17601.63|17601.63|17597.07|17597.07|17602.59|17602.59|17594.73|17594.73|0
1603814700000|2020-10-27 16:05:00|17597.02|17597.02|17589.17|17589.17|17597.37|17597.37|17587.7|17587.7|0
1603815000000|2020-10-27 16:10:00|17589.25|17589.25|17583.07|17583.07|17589.6|17589.6|17583.07|17583.07|0
1603815300000|2020-10-27 16:15:00|17583.03|17583.03|17597.64|17597.64|17597.64|17597.64|17582.92|17582.92|0
1603815600000|2020-10-27 16:20:00|17597.6|17597.6|17612.07|17612.07|17612.19|17612.19|17597.6|17597.6|0
1603815900000|2020-10-27 16:25:00|17612.15|17612.15|17611.64|17611.64|17619.75|17619.75|17611.55|17611.55|0
1603872900000|2020-10-28 08:15:00|17335.31|17335.31|17298.76|17298.76|17335.31|17335.31|17298.57|17298.57|0
1603873200000|2020-10-28 08:20:00|17298.73|17298.73|17281.51|17281.51|17298.73|17298.73|17279.41|17279.41|0
1603873500000|2020-10-28 08:25:00|17281.1|17281.1|17271.54|17271.54|17281.43|17281.43|17267.65|17267.65|0
1603873800000|2020-10-28 08:30:00|17271.52|17271.52|17254.14|17254.14|17271.56|17271.56|17253.17|17253.17|0
1603874100000|2020-10-28 08:35:00|17254.04|17254.04|17250.99|17250.99|17255.33|17255.33|17237.25|17237.25|0
1603874400000|2020-10-28 08:40:00|17250.85|17250.85|17261|17261|17264.43|17264.43|17248.48|17248.48|0
1603874700000|2020-10-28 08:45:00|17260.45|17260.45|17294.62|17294.62|17294.79|17294.79|17259.85|17259.85|0
1603875000000|2020-10-28 08:50:00|17294.59|17294.59|17310.23|17310.23|17320.39|17320.39|17294.59|17294.59|0
1603875300000|2020-10-28 08:55:00|17310.63|17310.63|17320.88|17320.88|17321.86|17321.86|17309.93|17309.93|0
1603875600000|2020-10-28 09:00:00|17320.75|17320.75|17307.39|17307.39|17320.92|17320.92|17305.97|17305.97|0
1603875900000|2020-10-28 09:05:00|17307.31|17307.31|17318.67|17318.67|17318.67|17318.67|17303.33|17303.33|0
1603876200000|2020-10-28 09:10:00|17318.59|17318.59|17356.39|17356.39|17356.72|17356.72|17318.59|17318.59|0
1603876500000|2020-10-28 09:15:00|17356.45|17356.45|17348.56|17348.56|17359.06|17359.06|17342.12|17342.12|0
1603876800000|2020-10-28 09:20:00|17348.51|17348.51|17355.12|17355.12|17355.12|17355.12|17341.66|17341.66|0
1603877100000|2020-10-28 09:25:00|17355.06|17355.06|17368.64|17368.64|17370.68|17370.68|17354.88|17354.88|0
1603877400000|2020-10-28 09:30:00|17368.56|17368.56|17372.58|17372.58|17373.24|17373.24|17363.42|17363.42|0
1603877700000|2020-10-28 09:35:00|17372.5|17372.5|17366.96|17366.96|17377.94|17377.94|17366.96|17366.96|0
1603878000000|2020-10-28 09:40:00|17366.64|17366.64|17371.7|17371.7|17371.81|17371.81|17361.5|17361.5|0
1603878300000|2020-10-28 09:45:00|17371.88|17371.88|17360.01|17360.01|17372.57|17372.57|17359.93|17359.93|0
1603878600000|2020-10-28 09:50:00|17359.85|17359.85|17345.86|17345.86|17359.85|17359.85|17345.23|17345.23|0
1603878900000|2020-10-28 09:55:00|17345.72|17345.72|17344.83|17344.83|17349.57|17349.57|17344.35|17344.35|0
1603879200000|2020-10-28 10:00:00|17344.7|17344.7|17344.47|17344.47|17349.27|17349.27|17342.57|17342.57|0
1603879500000|2020-10-28 10:05:00|17344.56|17344.56|17337.83|17337.83|17344.71|17344.71|17325.57|17325.57|0
1603879800000|2020-10-28 10:10:00|17337.77|17337.77|17360.9|17360.9|17360.9|17360.9|17336.85|17336.85|0
1603880100000|2020-10-28 10:15:00|17360.92|17360.92|17371.54|17371.54|17371.62|17371.62|17360.68|17360.68|0
1603880400000|2020-10-28 10:20:00|17371.66|17371.66|17369.74|17369.74|17372.16|17372.16|17367.75|17367.75|0
1603880700000|2020-10-28 10:25:00|17369.69|17369.69|17358.09|17358.09|17370.97|17370.97|17356.31|17356.31|0
1603881000000|2020-10-28 10:30:00|17357.95|17357.95|17361.6|17361.6|17364.72|17364.72|17357.06|17357.06|0
1603881300000|2020-10-28 10:35:00|17361.76|17361.76|17361.18|17361.18|17364.68|17364.68|17360.05|17360.05|0
1603881600000|2020-10-28 10:40:00|17361.29|17361.29|17362.86|17362.86|17364.18|17364.18|17359.67|17359.67|0
1603881900000|2020-10-28 10:45:00|17362.79|17362.79|17363.54|17363.54|17364.39|17364.39|17361.21|17361.21|0
1603882200000|2020-10-28 10:50:00|17363.59|17363.59|17359.12|17359.12|17363.65|17363.65|17358.22|17358.22|0
1603882500000|2020-10-28 10:55:00|17359.07|17359.07|17342.07|17342.07|17360.04|17360.04|17342.07|17342.07|0
1603882800000|2020-10-28 11:00:00|17342.19|17342.19|17351.92|17351.92|17352.39|17352.39|17337.8|17337.8|0
1603883100000|2020-10-28 11:05:00|17351.77|17351.77|17331.53|17331.53|17353.03|17353.03|17331.33|17331.33|0
1603883400000|2020-10-28 11:10:00|17331.45|17331.45|17332.32|17332.32|17333.79|17333.79|17327.95|17327.95|0
1603883700000|2020-10-28 11:15:00|17332.24|17332.24|17345.49|17345.49|17345.65|17345.65|17331.34|17331.34|0
1603884000000|2020-10-28 11:20:00|17345.57|17345.57|17334.02|17334.02|17348.64|17348.64|17334.02|17334.02|0
1603884300000|2020-10-28 11:25:00|17334.15|17334.15|17319.36|17319.36|17334.15|17334.15|17318.55|17318.55|0
1603884600000|2020-10-28 11:30:00|17319.32|17319.32|17309.26|17309.26|17321.15|17321.15|17308.74|17308.74|0
1603884900000|2020-10-28 11:35:00|17309.1|17309.1|17315.1|17315.1|17315.94|17315.94|17309|17309|0
1603885200000|2020-10-28 11:40:00|17315.17|17315.17|17322.75|17322.75|17325.44|17325.44|17314.66|17314.66|0
1603885500000|2020-10-28 11:45:00|17322.85|17322.85|17329.05|17329.05|17329.16|17329.16|17322.85|17322.85|0
1603885800000|2020-10-28 11:50:00|17329.32|17329.32|17341.45|17341.45|17341.45|17341.45|17329.32|17329.32|0
1603886100000|2020-10-28 11:55:00|17342.09|17342.09|17337.8|17337.8|17344.82|17344.82|17335.85|17335.85|0
1603886400000|2020-10-28 12:00:00|17337.9|17337.9|17328.27|17328.27|17339.72|17339.72|17328.27|17328.27|0
1603886700000|2020-10-28 12:05:00|17328.13|17328.13|17320.41|17320.41|17328.21|17328.21|17318.73|17318.73|0
1603887000000|2020-10-28 12:10:00|17320.34|17320.34|17319.9|17319.9|17320.56|17320.56|17317.61|17317.61|0
1603887300000|2020-10-28 12:15:00|17319.93|17319.93|17322.32|17322.32|17323.73|17323.73|17319.05|17319.05|0
1603887600000|2020-10-28 12:20:00|17322.26|17322.26|17315.7|17315.7|17322.26|17322.26|17315.01|17315.01|0
1603887900000|2020-10-28 12:25:00|17315.75|17315.75|17307.66|17307.66|17316.48|17316.48|17306.94|17306.94|0
1603888200000|2020-10-28 12:30:00|17307.69|17307.69|17298.93|17298.93|17308.13|17308.13|17298.2|17298.2|0
1603888500000|2020-10-28 12:35:00|17298.91|17298.91|17291.41|17291.41|17298.95|17298.95|17288.83|17288.83|0
1603888800000|2020-10-28 12:40:00|17291.65|17291.65|17286.77|17286.77|17292.3|17292.3|17286.65|17286.65|0
1603889100000|2020-10-28 12:45:00|17286.9|17286.9|17274.28|17274.28|17287.06|17287.06|17274.22|17274.22|0
1603889400000|2020-10-28 12:50:00|17274.35|17274.35|17271.49|17271.49|17277.57|17277.57|17271.25|17271.25|0
1603889700000|2020-10-28 12:55:00|17271.43|17271.43|17264.96|17264.96|17271.79|17271.79|17261.6|17261.6|0
1603890000000|2020-10-28 13:00:00|17265.1|17265.1|17263.34|17263.34|17265.93|17265.93|17261.44|17261.44|0
1603890300000|2020-10-28 13:05:00|17263.32|17263.32|17255.96|17255.96|17263.32|17263.32|17254.78|17254.78|0
1603890600000|2020-10-28 13:10:00|17255.99|17255.99|17251.88|17251.88|17255.99|17255.99|17251.23|17251.23|0
1603890900000|2020-10-28 13:15:00|17251.85|17251.85|17234.67|17234.67|17251.85|17251.85|17234.31|17234.31|0
1603891200000|2020-10-28 13:20:00|17234.71|17234.71|17235.6|17235.6|17235.6|17235.6|17230.55|17230.55|0
1603891500000|2020-10-28 13:25:00|17235.77|17235.77|17260.24|17260.24|17260.99|17260.99|17235.77|17235.77|0
1603891800000|2020-10-28 13:30:00|17260.41|17260.41|17265.63|17265.63|17268.06|17268.06|17257.9|17257.9|0
1603892100000|2020-10-28 13:35:00|17265.57|17265.57|17288.13|17288.13|17288.67|17288.67|17265.57|17265.57|0
1603892400000|2020-10-28 13:40:00|17288.11|17288.11|17301.71|17301.71|17302.08|17302.08|17286.31|17286.31|0
1603892700000|2020-10-28 13:45:00|17301.46|17301.46|17292.04|17292.04|17302.52|17302.52|17292.01|17292.01|0
1603893000000|2020-10-28 13:50:00|17291.98|17291.98|17272.97|17272.97|17291.98|17291.98|17272.74|17272.74|0
1603893300000|2020-10-28 13:55:00|17273.36|17273.36|17273.04|17273.04|17276.3|17276.3|17267.47|17267.47|0
1603893600000|2020-10-28 14:00:00|17272.9|17272.9|17263.61|17263.61|17278.48|17278.48|17263.42|17263.42|0
1603893900000|2020-10-28 14:05:00|17263.57|17263.57|17254|17254|17263.81|17263.81|17254|17254|0
1603894200000|2020-10-28 14:10:00|17253.85|17253.85|17258.36|17258.36|17259.31|17259.31|17251.58|17251.58|0
1603894500000|2020-10-28 14:15:00|17258.04|17258.04|17246.8|17246.8|17261.19|17261.19|17246.74|17246.74|0
1603894800000|2020-10-28 14:20:00|17246.61|17246.61|17240.01|17240.01|17247.83|17247.83|17239.75|17239.75|0
1603895100000|2020-10-28 14:25:00|17239.94|17239.94|17213.43|17213.43|17239.94|17239.94|17212.49|17212.49|0
1603895400000|2020-10-28 14:30:00|17213.57|17213.57|17219.55|17219.55|17221.97|17221.97|17206.47|17206.47|0
1603895700000|2020-10-28 14:35:00|17219.65|17219.65|17209.92|17209.92|17219.83|17219.83|17209.63|17209.63|0
1603896000000|2020-10-28 14:40:00|17209.79|17209.79|17197.71|17197.71|17209.79|17209.79|17197.71|17197.71|0
1603896300000|2020-10-28 14:45:00|17197.84|17197.84|17175.97|17175.97|17199.78|17199.78|17175.51|17175.51|0
1603896600000|2020-10-28 14:50:00|17176.02|17176.02|17173.29|17173.29|17177.38|17177.38|17167.2|17167.2|0
1603896900000|2020-10-28 14:55:00|17173.2|17173.2|17176.57|17176.57|17176.57|17176.57|17165.51|17165.51|0
1603897200000|2020-10-28 15:00:00|17176.56|17176.56|17172.86|17172.86|17178.96|17178.96|17171.7|17171.7|0
1603897500000|2020-10-28 15:05:00|17172.84|17172.84|17173.99|17173.99|17178.3|17178.3|17169.85|17169.85|0
1603897800000|2020-10-28 15:10:00|17173.97|17173.97|17179.44|17179.44|17179.47|17179.47|17171.39|17171.39|0
1603898100000|2020-10-28 15:15:00|17179.42|17179.42|17178.83|17178.83|17179.71|17179.71|17174.42|17174.42|0
1603898400000|2020-10-28 15:20:00|17178.74|17178.74|17171.2|17171.2|17180.18|17180.18|17168.35|17168.35|0
1603898700000|2020-10-28 15:25:00|17171.32|17171.32|17170.14|17170.14|17171.56|17171.56|17164.39|17164.39|0
1603899000000|2020-10-28 15:30:00|17170.11|17170.11|17168.46|17168.46|17172.93|17172.93|17165.02|17165.02|0
1603899300000|2020-10-28 15:35:00|17168.48|17168.48|17204.54|17204.54|17205.02|17205.02|17168.48|17168.48|0
1603899600000|2020-10-28 15:40:00|17204.35|17204.35|17249.02|17249.02|17249.02|17249.02|17203.8|17203.8|0
1603899900000|2020-10-28 15:45:00|17248.97|17248.97|17248.49|17248.49|17253.42|17253.42|17245.47|17245.47|0
1603900200000|2020-10-28 15:50:00|17248.24|17248.24|17240.87|17240.87|17248.42|17248.42|17238.29|17238.29|0
1603900500000|2020-10-28 15:55:00|17240.79|17240.79|17240.73|17240.73|17245.35|17245.35|17238.1|17238.1|0
1603900800000|2020-10-28 16:00:00|17240.71|17240.71|17244.91|17244.91|17247.92|17247.92|17237.97|17237.97|0
1603901100000|2020-10-28 16:05:00|17244.89|17244.89|17261.01|17261.01|17261.94|17261.94|17244.75|17244.75|0
1603901400000|2020-10-28 16:10:00|17260.99|17260.99|17263.88|17263.88|17267.63|17267.63|17258.14|17258.14|0
1603901700000|2020-10-28 16:15:00|17263.93|17263.93|17262.8|17262.8|17268.03|17268.03|17260.95|17260.95|0
1603902000000|2020-10-28 16:20:00|17262.78|17262.78|17265.69|17265.69|17267.25|17267.25|17261.91|17261.91|0
1603902300000|2020-10-28 16:25:00|17265.83|17265.83|17248.69|17248.69|17267.75|17267.75|17248.37|17248.37|0
1603959300000|2020-10-29 08:15:00|17263.08|17263.08|17232.58|17232.58|17263.8|17263.8|17232.56|17232.56|0
1603959600000|2020-10-29 08:20:00|17232.7|17232.7|17280.83|17280.83|17281.08|17281.08|17230.85|17230.85|0
1603959900000|2020-10-29 08:25:00|17281.07|17281.07|17274.22|17274.22|17282.04|17282.04|17273.61|17273.61|0
1603960200000|2020-10-29 08:30:00|17273.77|17273.77|17268.32|17268.32|17278.69|17278.69|17257.36|17257.36|0
1603960500000|2020-10-29 08:35:00|17268.49|17268.49|17275.78|17275.78|17280.06|17280.06|17261.79|17261.79|0
1603960800000|2020-10-29 08:40:00|17275.8|17275.8|17293.89|17293.89|17296.05|17296.05|17275.71|17275.71|0
1603961100000|2020-10-29 08:45:00|17293.79|17293.79|17285.11|17285.11|17293.79|17293.79|17276.87|17276.87|0
1603961400000|2020-10-29 08:50:00|17285.09|17285.09|17283.88|17283.88|17285.71|17285.71|17281.92|17281.92|0
1603961700000|2020-10-29 08:55:00|17283.97|17283.97|17283.09|17283.09|17284.48|17284.48|17271.71|17271.71|0
1603962000000|2020-10-29 09:00:00|17282.78|17282.78|17296.56|17296.56|17296.56|17296.56|17282.28|17282.28|0
1603962300000|2020-10-29 09:05:00|17296.43|17296.43|17307.8|17307.8|17307.81|17307.81|17292.82|17292.82|0
1603962600000|2020-10-29 09:10:00|17307.81|17307.81|17311.76|17311.76|17314.3|17314.3|17307.81|17307.81|0
1603962900000|2020-10-29 09:15:00|17311.66|17311.66|17305.05|17305.05|17316.92|17316.92|17305.05|17305.05|0
1603963200000|2020-10-29 09:20:00|17305.19|17305.19|17303.58|17303.58|17305.19|17305.19|17292.71|17292.71|0
1603963500000|2020-10-29 09:25:00|17303.62|17303.62|17298.33|17298.33|17310.74|17310.74|17298.27|17298.27|0
1603963800000|2020-10-29 09:30:00|17298.24|17298.24|17281.81|17281.81|17298.24|17298.24|17281.81|17281.81|0
1603964100000|2020-10-29 09:35:00|17281.65|17281.65|17289.9|17289.9|17290.79|17290.79|17276.98|17276.98|0
1603964400000|2020-10-29 09:40:00|17289.79|17289.79|17301.35|17301.35|17302.54|17302.54|17289.53|17289.53|0
1603964700000|2020-10-29 09:45:00|17301.38|17301.38|17304.36|17304.36|17305.08|17305.08|17301.12|17301.12|0
1603965000000|2020-10-29 09:50:00|17304.53|17304.53|17303.88|17303.88|17306.41|17306.41|17302.8|17302.8|0
1603965300000|2020-10-29 09:55:00|17303.95|17303.95|17316.92|17316.92|17317.03|17317.03|17303.55|17303.55|0
1603965600000|2020-10-29 10:00:00|17316.87|17316.87|17305.61|17305.61|17317.01|17317.01|17304.86|17304.86|0
1603965900000|2020-10-29 10:05:00|17305.67|17305.67|17315.15|17315.15|17318.49|17318.49|17305.65|17305.65|0
1603966200000|2020-10-29 10:10:00|17315.28|17315.28|17310.46|17310.46|17315.73|17315.73|17306.52|17306.52|0
1603966500000|2020-10-29 10:15:00|17310.35|17310.35|17315.28|17315.28|17315.33|17315.33|17309.44|17309.44|0
1603966800000|2020-10-29 10:20:00|17315.44|17315.44|17334.56|17334.56|17335.73|17335.73|17315.39|17315.39|0
1603967100000|2020-10-29 10:25:00|17334.5|17334.5|17321.45|17321.45|17334.5|17334.5|17320.01|17320.01|0
1603967400000|2020-10-29 10:30:00|17321.37|17321.37|17325.13|17325.13|17326.13|17326.13|17320|17320|0
1603967700000|2020-10-29 10:35:00|17325.16|17325.16|17334.34|17334.34|17334.34|17334.34|17323.68|17323.68|0
1603968000000|2020-10-29 10:40:00|17334.27|17334.27|17341.02|17341.02|17341.74|17341.74|17334.2|17334.2|0
1603968300000|2020-10-29 10:45:00|17340.99|17340.99|17343.64|17343.64|17343.64|17343.64|17338.28|17338.28|0
1603968600000|2020-10-29 10:50:00|17343.74|17343.74|17340.04|17340.04|17346.17|17346.17|17339.33|17339.33|0
1603968900000|2020-10-29 10:55:00|17340.1|17340.1|17339.3|17339.3|17342.64|17342.64|17338.19|17338.19|0
1603969200000|2020-10-29 11:00:00|17339.31|17339.31|17341.43|17341.43|17342.19|17342.19|17332.96|17332.96|0
1603969500000|2020-10-29 11:05:00|17341.5|17341.5|17342.33|17342.33|17343.06|17343.06|17339.23|17339.23|0
1603969800000|2020-10-29 11:10:00|17342.17|17342.17|17332.23|17332.23|17342.21|17342.21|17329.76|17329.76|0
1603970100000|2020-10-29 11:15:00|17332.13|17332.13|17324.84|17324.84|17332.13|17332.13|17323.04|17323.04|0
1603970400000|2020-10-29 11:20:00|17324.8|17324.8|17314.79|17314.79|17324.85|17324.85|17314.63|17314.63|0
1603970700000|2020-10-29 11:25:00|17314.71|17314.71|17312.3|17312.3|17315.14|17315.14|17309.41|17309.41|0
1603971000000|2020-10-29 11:30:00|17312.47|17312.47|17321.83|17321.83|17322.79|17322.79|17312.46|17312.46|0
1603971300000|2020-10-29 11:35:00|17321.61|17321.61|17307.61|17307.61|17323.81|17323.81|17307.61|17307.61|0
1603971600000|2020-10-29 11:40:00|17307.6|17307.6|17292.08|17292.08|17307.63|17307.63|17291.44|17291.44|0
1603971900000|2020-10-29 11:45:00|17292.01|17292.01|17284.56|17284.56|17294.24|17294.24|17284.56|17284.56|0
1603972200000|2020-10-29 11:50:00|17284.5|17284.5|17279.95|17279.95|17284.85|17284.85|17276.05|17276.05|0
1603972500000|2020-10-29 11:55:00|17279.9|17279.9|17266.38|17266.38|17281.73|17281.73|17266.38|17266.38|0
1603972800000|2020-10-29 12:00:00|17266.25|17266.25|17270.26|17270.26|17271.09|17271.09|17265.8|17265.8|0
1603973100000|2020-10-29 12:05:00|17270.24|17270.24|17261.26|17261.26|17270.24|17270.24|17260.25|17260.25|0
1603973400000|2020-10-29 12:10:00|17261.31|17261.31|17256.39|17256.39|17261.32|17261.32|17255.97|17255.97|0
1603973700000|2020-10-29 12:15:00|17256.35|17256.35|17249.47|17249.47|17256.45|17256.45|17249.11|17249.11|0
1603974000000|2020-10-29 12:20:00|17249.55|17249.55|17249.94|17249.94|17250.36|17250.36|17244.21|17244.21|0
1603974300000|2020-10-29 12:25:00|17250.03|17250.03|17240.65|17240.65|17250.16|17250.16|17238.96|17238.96|0
1603974600000|2020-10-29 12:30:00|17240.62|17240.62|17247.39|17247.39|17248.27|17248.27|17240.56|17240.56|0
1603974900000|2020-10-29 12:35:00|17247.3|17247.3|17253.2|17253.2|17254.65|17254.65|17246.37|17246.37|0
1603975200000|2020-10-29 12:40:00|17253.27|17253.27|17227.69|17227.69|17253.27|17253.27|17227.17|17227.17|0
1603975500000|2020-10-29 12:45:00|17227.59|17227.59|17236.06|17236.06|17239.39|17239.39|17221.14|17221.14|0
1603975800000|2020-10-29 12:50:00|17236.14|17236.14|17241.79|17241.79|17244.46|17244.46|17235.73|17235.73|0
1603976100000|2020-10-29 12:55:00|17241.67|17241.67|17247.76|17247.76|17247.85|17247.85|17239.27|17239.27|0
1603976400000|2020-10-29 13:00:00|17247.69|17247.69|17252.18|17252.18|17253.62|17253.62|17244.84|17244.84|0
1603976700000|2020-10-29 13:05:00|17252.15|17252.15|17245.02|17245.02|17252.46|17252.46|17244.41|17244.41|0
1603977000000|2020-10-29 13:10:00|17245.06|17245.06|17254.54|17254.54|17254.94|17254.94|17245.06|17245.06|0
1603977300000|2020-10-29 13:15:00|17254.66|17254.66|17242.03|17242.03|17258.51|17258.51|17242.03|17242.03|0
1603977600000|2020-10-29 13:20:00|17242.09|17242.09|17235.74|17235.74|17242.11|17242.11|17235.15|17235.15|0
1603977900000|2020-10-29 13:25:00|17235.7|17235.7|17194.76|17194.76|17235.7|17235.7|17194.76|17194.76|0
1603978200000|2020-10-29 13:30:00|17194.66|17194.66|17185.96|17185.96|17197.18|17197.18|17185.96|17185.96|0
1603978500000|2020-10-29 13:35:00|17185.79|17185.79|17167.68|17167.68|17188.37|17188.37|17167.68|17167.68|0
1603978800000|2020-10-29 13:40:00|17167.44|17167.44|17160.07|17160.07|17167.44|17167.44|17156.31|17156.31|0
1603979100000|2020-10-29 13:45:00|17160|17160|17156.7|17156.7|17166.29|17166.29|17152.22|17152.22|0
1603979400000|2020-10-29 13:50:00|17156.63|17156.63|17184.01|17184.01|17184.01|17184.01|17156.6|17156.6|0
1603979700000|2020-10-29 13:55:00|17184.08|17184.08|17199.53|17199.53|17201.25|17201.25|17183.79|17183.79|0
1603980000000|2020-10-29 14:00:00|17199.41|17199.41|17231.46|17231.46|17232.08|17232.08|17198.64|17198.64|0
1603980300000|2020-10-29 14:05:00|17231.35|17231.35|17220.96|17220.96|17231.35|17231.35|17220.72|17220.72|0
1603980600000|2020-10-29 14:10:00|17221.04|17221.04|17202.29|17202.29|17224.49|17224.49|17200.35|17200.35|0
1603980900000|2020-10-29 14:15:00|17202.86|17202.86|17213.22|17213.22|17215.94|17215.94|17202.24|17202.24|0
1603981200000|2020-10-29 14:20:00|17213.12|17213.12|17222.8|17222.8|17223.92|17223.92|17212.37|17212.37|0
1603981500000|2020-10-29 14:25:00|17222.73|17222.73|17233.8|17233.8|17236.41|17236.41|17222.24|17222.24|0
1603981800000|2020-10-29 14:30:00|17233.87|17233.87|17241.1|17241.1|17243.1|17243.1|17230.67|17230.67|0
1603982100000|2020-10-29 14:35:00|17241.17|17241.17|17250.55|17250.55|17250.63|17250.63|17239.28|17239.28|0
1603982400000|2020-10-29 14:40:00|17250.62|17250.62|17239.34|17239.34|17253.56|17253.56|17238.48|17238.48|0
1603982700000|2020-10-29 14:45:00|17239.35|17239.35|17250.6|17250.6|17250.65|17250.65|17239.08|17239.08|0
1603983000000|2020-10-29 14:50:00|17250.69|17250.69|17246.23|17246.23|17253.99|17253.99|17245.27|17245.27|0
1603983300000|2020-10-29 14:55:00|17246.17|17246.17|17227.16|17227.16|17247.21|17247.21|17227.13|17227.13|0
1603983600000|2020-10-29 15:00:00|17227.05|17227.05|17229.72|17229.72|17233.55|17233.55|17224|17224|0
1603983900000|2020-10-29 15:05:00|17229.65|17229.65|17242.94|17242.94|17243.02|17243.02|17227.84|17227.84|0
1603984200000|2020-10-29 15:10:00|17242.9|17242.9|17260.71|17260.71|17260.71|17260.71|17238.86|17238.86|0
1603984500000|2020-10-29 15:15:00|17260.68|17260.68|17266.19|17266.19|17270.15|17270.15|17257.59|17257.59|0
1603984800000|2020-10-29 15:20:00|17266.07|17266.07|17259.23|17259.23|17266.3|17266.3|17254.41|17254.41|0
1603985100000|2020-10-29 15:25:00|17259.19|17259.19|17253.41|17253.41|17269.68|17269.68|17253.41|17253.41|0
1603985400000|2020-10-29 15:30:00|17253.36|17253.36|17242.36|17242.36|17253.36|17253.36|17242.36|17242.36|0
1603985700000|2020-10-29 15:35:00|17242.32|17242.32|17241.05|17241.05|17242.45|17242.45|17234.57|17234.57|0
1603986000000|2020-10-29 15:40:00|17241.2|17241.2|17235.27|17235.27|17242.72|17242.72|17233.95|17233.95|0
1603986300000|2020-10-29 15:45:00|17235.19|17235.19|17234.04|17234.04|17235.48|17235.48|17228.21|17228.21|0
1603986600000|2020-10-29 15:50:00|17233.99|17233.99|17223.05|17223.05|17234.06|17234.06|17222.97|17222.97|0
1603986900000|2020-10-29 15:55:00|17223.2|17223.2|17202.54|17202.54|17223.2|17223.2|17201.08|17201.08|0
1603987200000|2020-10-29 16:00:00|17202.32|17202.32|17191.83|17191.83|17206.05|17206.05|17191.45|17191.45|0
1603987500000|2020-10-29 16:05:00|17191.79|17191.79|17189.88|17189.88|17196.49|17196.49|17189.88|17189.88|0
1603987800000|2020-10-29 16:10:00|17189.84|17189.84|17201.77|17201.77|17201.77|17201.77|17188.85|17188.85|0
1603988100000|2020-10-29 16:15:00|17201.91|17201.91|17192.76|17192.76|17202.27|17202.27|17192.62|17192.62|0
1603988400000|2020-10-29 16:20:00|17192.79|17192.79|17182.46|17182.46|17193.39|17193.39|17182.18|17182.18|0
1603988700000|2020-10-29 16:25:00|17182.42|17182.42|17173.18|17173.18|17183.53|17183.53|17172.49|17172.49|0
1604045700000|2020-10-30 08:15:00|17101.19|17101.19|17105.84|17105.84|17110.36|17110.36|17099.82|17099.82|0
1604046000000|2020-10-30 08:20:00|17105.69|17105.69|17107.31|17107.31|17107.47|17107.47|17100.67|17100.67|0
1604046300000|2020-10-30 08:25:00|17107.17|17107.17|17109.01|17109.01|17116.86|17116.86|17101.9|17101.9|0
1604046600000|2020-10-30 08:30:00|17109.1|17109.1|17131.96|17131.96|17131.96|17131.96|17108.79|17108.79|0
1604046900000|2020-10-30 08:35:00|17131.97|17131.97|17132.06|17132.06|17142.26|17142.26|17127.75|17127.75|0
1604047200000|2020-10-30 08:40:00|17132.11|17132.11|17125.54|17125.54|17132.74|17132.74|17123.9|17123.9|0
1604047500000|2020-10-30 08:45:00|17125.5|17125.5|17132.5|17132.5|17134.82|17134.82|17125.43|17125.43|0
1604047800000|2020-10-30 08:50:00|17132.43|17132.43|17122.96|17122.96|17137.19|17137.19|17122.96|17122.96|0
1604048100000|2020-10-30 08:55:00|17122.91|17122.91|17130.68|17130.68|17132.02|17132.02|17116.64|17116.64|0
1604048400000|2020-10-30 09:00:00|17130.82|17130.82|17128.15|17128.15|17130.82|17130.82|17126.36|17126.36|0
1604048700000|2020-10-30 09:05:00|17128.11|17128.11|17101.43|17101.43|17128.19|17128.19|17092.77|17092.77|0
1604049000000|2020-10-30 09:10:00|17101.48|17101.48|17110.2|17110.2|17111.74|17111.74|17100.86|17100.86|0
1604049300000|2020-10-30 09:15:00|17110.12|17110.12|17138.75|17138.75|17138.75|17138.75|17107.5|17107.5|0
1604049600000|2020-10-30 09:20:00|17139.4|17139.4|17139.68|17139.68|17148.12|17148.12|17139.1|17139.1|0
1604049900000|2020-10-30 09:25:00|17139.75|17139.75|17133.62|17133.62|17140.91|17140.91|17133.44|17133.44|0
1604050200000|2020-10-30 09:30:00|17133.57|17133.57|17128.7|17128.7|17135.51|17135.51|17126.94|17126.94|0
1604050500000|2020-10-30 09:35:00|17128.85|17128.85|17136.66|17136.66|17136.66|17136.66|17128.01|17128.01|0
1604050800000|2020-10-30 09:40:00|17136.6|17136.6|17142.62|17142.62|17142.62|17142.62|17136.46|17136.46|0
1604051100000|2020-10-30 09:45:00|17142.83|17142.83|17150.05|17150.05|17150.05|17150.05|17141.63|17141.63|0
1604051400000|2020-10-30 09:50:00|17150.08|17150.08|17146.94|17146.94|17154.27|17154.27|17146.94|17146.94|0
1604051700000|2020-10-30 09:55:00|17146.83|17146.83|17141.61|17141.61|17146.83|17146.83|17137.21|17137.21|0
1604052000000|2020-10-30 10:00:00|17141.65|17141.65|17140.59|17140.59|17141.85|17141.85|17136.78|17136.78|0
1604052300000|2020-10-30 10:05:00|17140.63|17140.63|17143.57|17143.57|17144.97|17144.97|17138.47|17138.47|0
1604052600000|2020-10-30 10:10:00|17143.52|17143.52|17140.64|17140.64|17143.52|17143.52|17139.35|17139.35|0
1604052900000|2020-10-30 10:15:00|17140.48|17140.48|17127.76|17127.76|17140.88|17140.88|17127.76|17127.76|0
1604053200000|2020-10-30 10:20:00|17127.75|17127.75|17113.29|17113.29|17128.3|17128.3|17113.1|17113.1|0
1604053500000|2020-10-30 10:25:00|17113.34|17113.34|17118.52|17118.52|17118.52|17118.52|17113.34|17113.34|0
1604053800000|2020-10-30 10:30:00|17118.59|17118.59|17127.18|17127.18|17127.18|17127.18|17118.4|17118.4|0
1604054100000|2020-10-30 10:35:00|17127.24|17127.24|17139.13|17139.13|17139.34|17139.34|17127.03|17127.03|0
1604054400000|2020-10-30 10:40:00|17139.24|17139.24|17137.1|17137.1|17139.24|17139.24|17134.68|17134.68|0
1604054700000|2020-10-30 10:45:00|17136.83|17136.83|17131.58|17131.58|17146.12|17146.12|17131.58|17131.58|0
1604055000000|2020-10-30 10:50:00|17131.81|17131.81|17136.99|17136.99|17136.99|17136.99|17126.21|17126.21|0
1604055300000|2020-10-30 10:55:00|17136.87|17136.87|17143.09|17143.09|17146.93|17146.93|17136.87|17136.87|0
1604055600000|2020-10-30 11:00:00|17143.16|17143.16|17147.38|17147.38|17147.38|17147.38|17142.07|17142.07|0
1604055900000|2020-10-30 11:05:00|17147.46|17147.46|17162.68|17162.68|17162.78|17162.78|17147.46|17147.46|0
1604056200000|2020-10-30 11:10:00|17162.76|17162.76|17165.26|17165.26|17167.85|17167.85|17162.76|17162.76|0
1604056500000|2020-10-30 11:15:00|17165.34|17165.34|17164.93|17164.93|17165.48|17165.48|17161.47|17161.47|0
1604056800000|2020-10-30 11:20:00|17164.81|17164.81|17163.17|17163.17|17165.84|17165.84|17162.25|17162.25|0
1604057100000|2020-10-30 11:25:00|17163.24|17163.24|17155.3|17155.3|17165.81|17165.81|17155.22|17155.22|0
1604057400000|2020-10-30 11:30:00|17155.23|17155.23|17151.42|17151.42|17155.44|17155.44|17149.72|17149.72|0
1604057700000|2020-10-30 11:35:00|17151.51|17151.51|17145.65|17145.65|17151.51|17151.51|17145.34|17145.34|0
1604058000000|2020-10-30 11:40:00|17145.51|17145.51|17152.13|17152.13|17152.13|17152.13|17145.4|17145.4|0
1604058300000|2020-10-30 11:45:00|17152.11|17152.11|17146.98|17146.98|17152.31|17152.31|17146.5|17146.5|0
1604058600000|2020-10-30 11:50:00|17147.04|17147.04|17148.53|17148.53|17148.53|17148.53|17143.18|17143.18|0
1604058900000|2020-10-30 11:55:00|17148.63|17148.63|17155.88|17155.88|17156.57|17156.57|17147.51|17147.51|0
1604059200000|2020-10-30 12:00:00|17155.69|17155.69|17168|17168|17168.16|17168.16|17155.22|17155.22|0
1604059500000|2020-10-30 12:05:00|17168.1|17168.1|17172.23|17172.23|17172.74|17172.74|17167.3|17167.3|0
1604059800000|2020-10-30 12:10:00|17172.17|17172.17|17170.78|17170.78|17173.37|17173.37|17169.55|17169.55|0
1604060100000|2020-10-30 12:15:00|17170.7|17170.7|17164.56|17164.56|17172.7|17172.7|17164.07|17164.07|0
1604060400000|2020-10-30 12:20:00|17164.71|17164.71|17169.34|17169.34|17169.34|17169.34|17161.52|17161.52|0
1604060700000|2020-10-30 12:25:00|17169.5|17169.5|17180.1|17180.1|17180.1|17180.1|17169.48|17169.48|0
1604061000000|2020-10-30 12:30:00|17179.89|17179.89|17180.12|17180.12|17182.45|17182.45|17179.41|17179.41|0
1604061300000|2020-10-30 12:35:00|17180.03|17180.03|17181.96|17181.96|17182.34|17182.34|17179.9|17179.9|0
1604061600000|2020-10-30 12:40:00|17181.99|17181.99|17185.82|17185.82|17186.98|17186.98|17181.47|17181.47|0
1604061900000|2020-10-30 12:45:00|17186.13|17186.13|17198.64|17198.64|17198.64|17198.64|17185.49|17185.49|0
1604062200000|2020-10-30 12:50:00|17198.7|17198.7|17219.07|17219.07|17219.18|17219.18|17198.7|17198.7|0
1604062500000|2020-10-30 12:55:00|17219.28|17219.28|17220.4|17220.4|17223.74|17223.74|17219.24|17219.24|0
1604062800000|2020-10-30 13:00:00|17220.27|17220.27|17212.04|17212.04|17220.27|17220.27|17211.76|17211.76|0
1604063100000|2020-10-30 13:05:00|17211.99|17211.99|17216.21|17216.21|17217.46|17217.46|17211.86|17211.86|0
1604063400000|2020-10-30 13:10:00|17216.64|17216.64|17211.87|17211.87|17216.64|17216.64|17211.79|17211.79|0
1604063700000|2020-10-30 13:15:00|17212.01|17212.01|17207.39|17207.39|17212.01|17212.01|17207.01|17207.01|0
1604064000000|2020-10-30 13:20:00|17207.33|17207.33|17212.68|17212.68|17212.69|17212.69|17206.94|17206.94|0
1604064300000|2020-10-30 13:25:00|17212.86|17212.86|17211.39|17211.39|17215.24|17215.24|17211.39|17211.39|0
1604064600000|2020-10-30 13:30:00|17211.36|17211.36|17211.64|17211.64|17219.23|17219.23|17207.29|17207.29|0
1604064900000|2020-10-30 13:35:00|17211.62|17211.62|17220.15|17220.15|17220.28|17220.28|17208.47|17208.47|0
1604065200000|2020-10-30 13:40:00|17220.06|17220.06|17205.7|17205.7|17220.22|17220.22|17205.7|17205.7|0
1604065500000|2020-10-30 13:45:00|17205.64|17205.64|17178.95|17178.95|17205.64|17205.64|17178.95|17178.95|0
1604065800000|2020-10-30 13:50:00|17179.08|17179.08|17178.79|17178.79|17185.29|17185.29|17177.14|17177.14|0
1604066100000|2020-10-30 13:55:00|17178.71|17178.71|17186.39|17186.39|17186.53|17186.53|17178.16|17178.16|0
1604066400000|2020-10-30 14:00:00|17186.48|17186.48|17188.27|17188.27|17191.29|17191.29|17186.33|17186.33|0
1604066700000|2020-10-30 14:05:00|17188.16|17188.16|17197.92|17197.92|17198.52|17198.52|17187.82|17187.82|0
1604067000000|2020-10-30 14:10:00|17197.91|17197.91|17190.27|17190.27|17200.81|17200.81|17189.01|17189.01|0
1604067300000|2020-10-30 14:15:00|17190.29|17190.29|17188.38|17188.38|17190.3|17190.3|17185.33|17185.33|0
1604067600000|2020-10-30 14:20:00|17188.59|17188.59|17183.76|17183.76|17188.73|17188.73|17178.74|17178.74|0
1604067900000|2020-10-30 14:25:00|17183.66|17183.66|17164.82|17164.82|17183.74|17183.74|17163.26|17163.26|0
1604068200000|2020-10-30 14:30:00|17164.9|17164.9|17155.93|17155.93|17168.21|17168.21|17155.93|17155.93|0
1604068500000|2020-10-30 14:35:00|17155.73|17155.73|17155.53|17155.53|17156.42|17156.42|17148.25|17148.25|0
1604068800000|2020-10-30 14:40:00|17155.46|17155.46|17138.3|17138.3|17155.46|17155.46|17138.3|17138.3|0
1604069100000|2020-10-30 14:45:00|17138.34|17138.34|17121.67|17121.67|17138.34|17138.34|17121.64|17121.64|0
1604069400000|2020-10-30 14:50:00|17121.61|17121.61|17127.08|17127.08|17127.18|17127.18|17115.72|17115.72|0
1604069700000|2020-10-30 14:55:00|17127.07|17127.07|17111.36|17111.36|17129.62|17129.62|17111.36|17111.36|0
1604070000000|2020-10-30 15:00:00|17111.3|17111.3|17132.64|17132.64|17132.64|17132.64|17109.43|17109.43|0
1604070300000|2020-10-30 15:05:00|17133.32|17133.32|17131.07|17131.07|17137.4|17137.4|17127.69|17127.69|0
1604070600000|2020-10-30 15:10:00|17131.02|17131.02|17158.28|17158.28|17158.28|17158.28|17128.61|17128.61|0
1604070900000|2020-10-30 15:15:00|17158.19|17158.19|17162.82|17162.82|17164.12|17164.12|17158.19|17158.19|0
1604071200000|2020-10-30 15:20:00|17162.63|17162.63|17174.62|17174.62|17174.62|17174.62|17161.84|17161.84|0
1604071500000|2020-10-30 15:25:00|17174.66|17174.66|17170.17|17170.17|17177.39|17177.39|17169.99|17169.99|0
1604071800000|2020-10-30 15:30:00|17170.04|17170.04|17165.88|17165.88|17170.04|17170.04|17160.96|17160.96|0
1604072100000|2020-10-30 15:35:00|17165.92|17165.92|17181.05|17181.05|17182.72|17182.72|17165.92|17165.92|0
1604072400000|2020-10-30 15:40:00|17180.94|17180.94|17171.9|17171.9|17180.94|17180.94|17171.75|17171.75|0
1604072700000|2020-10-30 15:45:00|17171.95|17171.95|17185.07|17185.07|17185.35|17185.35|17169.16|17169.16|0
1604073000000|2020-10-30 15:50:00|17184.99|17184.99|17186.61|17186.61|17186.61|17186.61|17182.58|17182.58|0
1604073300000|2020-10-30 15:55:00|17186.68|17186.68|17189.62|17189.62|17189.62|17189.62|17183.51|17183.51|0
1604073600000|2020-10-30 16:00:00|17189.64|17189.64|17196.84|17196.84|17197.75|17197.75|17189.21|17189.21|0
1604073900000|2020-10-30 16:05:00|17196.76|17196.76|17187.33|17187.33|17196.92|17196.92|17186.76|17186.76|0
1604074200000|2020-10-30 16:10:00|17187.35|17187.35|17184.7|17184.7|17187.41|17187.41|17181.88|17181.88|0
1604074500000|2020-10-30 16:15:00|17184.64|17184.64|17200.97|17200.97|17200.97|17200.97|17184.46|17184.46|0
1604074800000|2020-10-30 16:20:00|17200.74|17200.74|17205.45|17205.45|17206.36|17206.36|17199.86|17199.86|0
1604075100000|2020-10-30 16:25:00|17205.48|17205.48|17217.66|17217.66|17225.26|17225.26|17204.96|17204.96|0
1604304900000|2020-11-02 08:15:00|17116.16|17116.16|17109.08|17109.08|17130.01|17130.01|17106.93|17106.93|0
1604305200000|2020-11-02 08:20:00|17109.06|17109.06|17107.75|17107.75|17121.21|17121.21|17104.94|17104.94|0
1604305500000|2020-11-02 08:25:00|17109.27|17109.27|17079.69|17079.69|17111.45|17111.45|17079.66|17079.66|0
1604305800000|2020-11-02 08:30:00|17079.38|17079.38|17067.13|17067.13|17081.35|17081.35|17065.73|17065.73|0
1604306100000|2020-11-02 08:35:00|17067|17067|17039.08|17039.08|17069.09|17069.09|17036.36|17036.36|0
1604306400000|2020-11-02 08:40:00|17039.03|17039.03|17067.2|17067.2|17067.2|17067.2|17038.62|17038.62|0
1604306700000|2020-11-02 08:45:00|17067.02|17067.02|17077.26|17077.26|17077.46|17077.46|17067.02|17067.02|0
1604307000000|2020-11-02 08:50:00|17077.65|17077.65|17085.39|17085.39|17087.84|17087.84|17076.22|17076.22|0
1604307300000|2020-11-02 08:55:00|17085.34|17085.34|17098.04|17098.04|17099.02|17099.02|17084.1|17084.1|0
1604307600000|2020-11-02 09:00:00|17098.06|17098.06|17111.32|17111.32|17112.13|17112.13|17097.77|17097.77|0
1604307900000|2020-11-02 09:05:00|17111.24|17111.24|17105.42|17105.42|17113.29|17113.29|17103.71|17103.71|0
1604308200000|2020-11-02 09:10:00|17105.34|17105.34|17111.27|17111.27|17111.5|17111.5|17104.34|17104.34|0
1604308500000|2020-11-02 09:15:00|17111.2|17111.2|17097.76|17097.76|17111.2|17111.2|17095.99|17095.99|0
1604308800000|2020-11-02 09:20:00|17097.79|17097.79|17091.17|17091.17|17098.24|17098.24|17091.17|17091.17|0
1604309100000|2020-11-02 09:25:00|17091.01|17091.01|17098.88|17098.88|17098.93|17098.93|17088.57|17088.57|0
1604309400000|2020-11-02 09:30:00|17098.97|17098.97|17134.36|17134.36|17140.15|17140.15|17098.76|17098.76|0
1604309700000|2020-11-02 09:35:00|17134.49|17134.49|17136.71|17136.71|17137.13|17137.13|17132.41|17132.41|0
1604310000000|2020-11-02 09:40:00|17136.8|17136.8|17139.56|17139.56|17141.86|17141.86|17136.8|17136.8|0
1604310300000|2020-11-02 09:45:00|17139.62|17139.62|17137.86|17137.86|17139.8|17139.8|17133.15|17133.15|0
1604310600000|2020-11-02 09:50:00|17137.88|17137.88|17139.64|17139.64|17142.51|17142.51|17137.64|17137.64|0
1604310900000|2020-11-02 09:55:00|17139.66|17139.66|17131.9|17131.9|17140.15|17140.15|17131.86|17131.86|0
1604311200000|2020-11-02 10:00:00|17132.01|17132.01|17140.52|17140.52|17140.93|17140.93|17130.01|17130.01|0
1604311500000|2020-11-02 10:05:00|17140.59|17140.59|17135.75|17135.75|17143.43|17143.43|17134.19|17134.19|0
1604311800000|2020-11-02 10:10:00|17135.7|17135.7|17143.07|17143.07|17144.88|17144.88|17135.34|17135.34|0
1604312100000|2020-11-02 10:15:00|17143.34|17143.34|17150.5|17150.5|17151.43|17151.43|17141.43|17141.43|0
1604312400000|2020-11-02 10:20:00|17150.39|17150.39|17160.81|17160.81|17160.81|17160.81|17149.8|17149.8|0
1604312700000|2020-11-02 10:25:00|17160.98|17160.98|17176.68|17176.68|17177.17|17177.17|17160.92|17160.92|0
1604313000000|2020-11-02 10:30:00|17176.6|17176.6|17182.4|17182.4|17182.74|17182.74|17173.44|17173.44|0
1604313300000|2020-11-02 10:35:00|17182.48|17182.48|17189.4|17189.4|17190.1|17190.1|17181.77|17181.77|0
1604313600000|2020-11-02 10:40:00|17189.44|17189.44|17199.27|17199.27|17199.27|17199.27|17189.44|17189.44|0
1604313900000|2020-11-02 10:45:00|17199.4|17199.4|17199.84|17199.84|17203.9|17203.9|17199.21|17199.21|0
1604314200000|2020-11-02 10:50:00|17199.87|17199.87|17203.57|17203.57|17204.57|17204.57|17199.41|17199.41|0
1604314500000|2020-11-02 10:55:00|17203.61|17203.61|17211.63|17211.63|17215.03|17215.03|17203.61|17203.61|0
1604314800000|2020-11-02 11:00:00|17211.57|17211.57|17198.63|17198.63|17211.98|17211.98|17198.34|17198.34|0
1604315100000|2020-11-02 11:05:00|17198.56|17198.56|17199.81|17199.81|17200.05|17200.05|17197.81|17197.81|0
1604315400000|2020-11-02 11:10:00|17199.77|17199.77|17222.92|17222.92|17223.05|17223.05|17199.75|17199.75|0
1604315700000|2020-11-02 11:15:00|17222.81|17222.81|17215.2|17215.2|17223.75|17223.75|17213.47|17213.47|0
1604316000000|2020-11-02 11:20:00|17215.44|17215.44|17225.8|17225.8|17225.98|17225.98|17214.46|17214.46|0
1604316300000|2020-11-02 11:25:00|17225.75|17225.75|17216.39|17216.39|17226.7|17226.7|17215.67|17215.67|0
1604316600000|2020-11-02 11:30:00|17216.48|17216.48|17224.26|17224.26|17224.81|17224.81|17216.28|17216.28|0
1604316900000|2020-11-02 11:35:00|17224.31|17224.31|17230.34|17230.34|17231.93|17231.93|17223.91|17223.91|0
1604317200000|2020-11-02 11:40:00|17230.33|17230.33|17229.28|17229.28|17230.33|17230.33|17225.82|17225.82|0
1604317500000|2020-11-02 11:45:00|17229.42|17229.42|17228.58|17228.58|17230.64|17230.64|17228.57|17228.57|0
1604317800000|2020-11-02 11:50:00|17228.52|17228.52|17224.81|17224.81|17228.94|17228.94|17224.78|17224.78|0
1604318100000|2020-11-02 11:55:00|17224.79|17224.79|17227.14|17227.14|17227.22|17227.22|17222.19|17222.19|0
1604318400000|2020-11-02 12:00:00|17227.08|17227.08|17226.38|17226.38|17227.15|17227.15|17223.7|17223.7|0
1604318700000|2020-11-02 12:05:00|17226.28|17226.28|17217.46|17217.46|17226.64|17226.64|17217.42|17217.42|0
1604319000000|2020-11-02 12:10:00|17217.29|17217.29|17223.96|17223.96|17223.96|17223.96|17215.89|17215.89|0
1604319300000|2020-11-02 12:15:00|17224.01|17224.01|17212.08|17212.08|17225.28|17225.28|17212.08|17212.08|0
1604319600000|2020-11-02 12:20:00|17211.99|17211.99|17211.01|17211.01|17212.57|17212.57|17209.84|17209.84|0
1604319900000|2020-11-02 12:25:00|17210.99|17210.99|17210.4|17210.4|17212.77|17212.77|17210.3|17210.3|0
1604320200000|2020-11-02 12:30:00|17210.29|17210.29|17210.42|17210.42|17211.3|17211.3|17208.78|17208.78|0
1604320500000|2020-11-02 12:35:00|17210.26|17210.26|17208.83|17208.83|17210.92|17210.92|17208.62|17208.62|0
1604320800000|2020-11-02 12:40:00|17208.89|17208.89|17190.83|17190.83|17209.23|17209.23|17189.14|17189.14|0
1604321100000|2020-11-02 12:45:00|17190.86|17190.86|17186.6|17186.6|17192.58|17192.58|17186.46|17186.46|0
1604321400000|2020-11-02 12:50:00|17186.53|17186.53|17174.05|17174.05|17187.02|17187.02|17173.59|17173.59|0
1604321700000|2020-11-02 12:55:00|17173.92|17173.92|17178.63|17178.63|17179.4|17179.4|17173.55|17173.55|0
1604322000000|2020-11-02 13:00:00|17178.74|17178.74|17176.32|17176.32|17185.03|17185.03|17176.32|17176.32|0
1604322300000|2020-11-02 13:05:00|17176.21|17176.21|17165.85|17165.85|17176.37|17176.37|17164.96|17164.96|0
1604322600000|2020-11-02 13:10:00|17165.88|17165.88|17172.87|17172.87|17173|17173|17165.22|17165.22|0
1604322900000|2020-11-02 13:15:00|17172.88|17172.88|17178.61|17178.61|17179.53|17179.53|17171.86|17171.86|0
1604323200000|2020-11-02 13:20:00|17178.66|17178.66|17169.44|17169.44|17179.23|17179.23|17168.2|17168.2|0
1604323500000|2020-11-02 13:25:00|17169.36|17169.36|17161.57|17161.57|17170.91|17170.91|17161.26|17161.26|0
1604323800000|2020-11-02 13:30:00|17161.61|17161.61|17156.22|17156.22|17162.35|17162.35|17155.76|17155.76|0
1604324100000|2020-11-02 13:35:00|17156.26|17156.26|17153.7|17153.7|17160.36|17160.36|17153.6|17153.6|0
1604324400000|2020-11-02 13:40:00|17153.61|17153.61|17155.5|17155.5|17155.67|17155.67|17149.92|17149.92|0
1604324700000|2020-11-02 13:45:00|17155.32|17155.32|17149.59|17149.59|17157.55|17157.55|17149.51|17149.51|0
1604325000000|2020-11-02 13:50:00|17149.48|17149.48|17144.47|17144.47|17151.18|17151.18|17144.47|17144.47|0
1604325300000|2020-11-02 13:55:00|17144.23|17144.23|17141.02|17141.02|17145.29|17145.29|17140.25|17140.25|0
1604325600000|2020-11-02 14:00:00|17140.92|17140.92|17127.97|17127.97|17142.97|17142.97|17127.97|17127.97|0
1604325900000|2020-11-02 14:05:00|17128.02|17128.02|17130.18|17130.18|17134.86|17134.86|17127.53|17127.53|0
1604326200000|2020-11-02 14:10:00|17130.15|17130.15|17123.56|17123.56|17130.71|17130.71|17123.36|17123.36|0
1604326500000|2020-11-02 14:15:00|17123.51|17123.51|17125.4|17125.4|17125.95|17125.95|17120.53|17120.53|0
1604326800000|2020-11-02 14:20:00|17125.46|17125.46|17123.48|17123.48|17126.68|17126.68|17115.81|17115.81|0
1604327100000|2020-11-02 14:25:00|17123.4|17123.4|17133.49|17133.49|17135.12|17135.12|17123.37|17123.37|0
1604327400000|2020-11-02 14:30:00|17133.53|17133.53|17122.66|17122.66|17138.58|17138.58|17122.66|17122.66|0
1604327700000|2020-11-02 14:35:00|17122.29|17122.29|17118.47|17118.47|17123.03|17123.03|17116.19|17116.19|0
1604328000000|2020-11-02 14:40:00|17118.43|17118.43|17098.51|17098.51|17118.43|17118.43|17096.74|17096.74|0
1604328300000|2020-11-02 14:45:00|17098.57|17098.57|17101.14|17101.14|17108.39|17108.39|17097.79|17097.79|0
1604328600000|2020-11-02 14:50:00|17101|17101|17112.15|17112.15|17112.15|17112.15|17097.6|17097.6|0
1604328900000|2020-11-02 14:55:00|17112.2|17112.2|17126.1|17126.1|17126.1|17126.1|17106.71|17106.71|0
1604329200000|2020-11-02 15:00:00|17127.67|17127.67|17148.2|17148.2|17148.47|17148.47|17127.67|17127.67|0
1604329500000|2020-11-02 15:05:00|17147.94|17147.94|17144.87|17144.87|17148.51|17148.51|17138.53|17138.53|0
1604329800000|2020-11-02 15:10:00|17144.97|17144.97|17155.22|17155.22|17155.22|17155.22|17144.86|17144.86|0
1604330100000|2020-11-02 15:15:00|17155.26|17155.26|17175.1|17175.1|17175.42|17175.42|17154.65|17154.65|0
1604330400000|2020-11-02 15:20:00|17175.19|17175.19|17176.11|17176.11|17176.44|17176.44|17170.77|17170.77|0
1604330700000|2020-11-02 15:25:00|17176.14|17176.14|17177.61|17177.61|17177.78|17177.78|17172.81|17172.81|0
1604331000000|2020-11-02 15:30:00|17177.72|17177.72|17162.13|17162.13|17177.72|17177.72|17161.16|17161.16|0
1604331300000|2020-11-02 15:35:00|17162.18|17162.18|17162.38|17162.38|17164.77|17164.77|17160.38|17160.38|0
1604331600000|2020-11-02 15:40:00|17162.7|17162.7|17158.02|17158.02|17164.69|17164.69|17158.02|17158.02|0
1604331900000|2020-11-02 15:45:00|17157.94|17157.94|17161.24|17161.24|17167.06|17167.06|17157.66|17157.66|0
1604332200000|2020-11-02 15:50:00|17161.35|17161.35|17159.81|17159.81|17164.36|17164.36|17156.74|17156.74|0
1604332500000|2020-11-02 15:55:00|17159.86|17159.86|17164.14|17164.14|17164.26|17164.26|17159.79|17159.79|0
1604332800000|2020-11-02 16:00:00|17164.07|17164.07|17166.76|17166.76|17166.81|17166.81|17162.28|17162.28|0
1604333100000|2020-11-02 16:05:00|17166.71|17166.71|17173.47|17173.47|17173.49|17173.49|17166.57|17166.57|0
1604333400000|2020-11-02 16:10:00|17173.58|17173.58|17179.6|17179.6|17179.6|17179.6|17171.06|17171.06|0
1604333700000|2020-11-02 16:15:00|17179.52|17179.52|17176.49|17176.49|17179.55|17179.55|17175.08|17175.08|0
1604334000000|2020-11-02 16:20:00|17176.52|17176.52|17180.91|17180.91|17181.77|17181.77|17170.46|17170.46|0
1604334300000|2020-11-02 16:25:00|17180.83|17180.83|17166.28|17166.28|17182.25|17182.25|17164.26|17164.26|0
1604391300000|2020-11-03 08:15:00|17404.23|17404.23|17447.34|17447.34|17453.25|17453.25|17403.7|17403.7|0
1604391600000|2020-11-03 08:20:00|17447.81|17447.81|17446.8|17446.8|17449.09|17449.09|17435.71|17435.71|0
1604391900000|2020-11-03 08:25:00|17446.58|17446.58|17447.43|17447.43|17456.38|17456.38|17445.57|17445.57|0
1604392200000|2020-11-03 08:30:00|17447.51|17447.51|17427.88|17427.88|17447.51|17447.51|17427.22|17427.22|0
1604392500000|2020-11-03 08:35:00|17427.67|17427.67|17428.3|17428.3|17428.88|17428.88|17420.84|17420.84|0
1604392800000|2020-11-03 08:40:00|17428.06|17428.06|17411.5|17411.5|17430.57|17430.57|17411.07|17411.07|0
1604393100000|2020-11-03 08:45:00|17411.4|17411.4|17415.69|17415.69|17415.95|17415.95|17410.09|17410.09|0
1604393400000|2020-11-03 08:50:00|17415.78|17415.78|17417.57|17417.57|17422.36|17422.36|17415.78|17415.78|0
1604393700000|2020-11-03 08:55:00|17417.58|17417.58|17414.77|17414.77|17419.51|17419.51|17414.38|17414.38|0
1604394000000|2020-11-03 09:00:00|17414.63|17414.63|17404.74|17404.74|17416.57|17416.57|17404.74|17404.74|0
1604394300000|2020-11-03 09:05:00|17404.67|17404.67|17393.62|17393.62|17404.73|17404.73|17391.22|17391.22|0
1604394600000|2020-11-03 09:10:00|17393.58|17393.58|17391.95|17391.95|17397.61|17397.61|17390.3|17390.3|0
1604394900000|2020-11-03 09:15:00|17392.01|17392.01|17398.5|17398.5|17401.15|17401.15|17391.1|17391.1|0
1604395200000|2020-11-03 09:20:00|17398.52|17398.52|17387.82|17387.82|17404.61|17404.61|17387.82|17387.82|0
1604395500000|2020-11-03 09:25:00|17387.61|17387.61|17396.93|17396.93|17397.48|17397.48|17387.32|17387.32|0
1604395800000|2020-11-03 09:30:00|17396.89|17396.89|17401.19|17401.19|17401.49|17401.49|17393.63|17393.63|0
1604396100000|2020-11-03 09:35:00|17401.26|17401.26|17408.56|17408.56|17408.56|17408.56|17401.26|17401.26|0
1604396400000|2020-11-03 09:40:00|17408.41|17408.41|17409.92|17409.92|17409.96|17409.96|17404.16|17404.16|0
1604396700000|2020-11-03 09:45:00|17409.66|17409.66|17412.78|17412.78|17412.78|17412.78|17408.17|17408.17|0
1604397000000|2020-11-03 09:50:00|17412.97|17412.97|17419.39|17419.39|17419.87|17419.87|17411.52|17411.52|0
1604397300000|2020-11-03 09:55:00|17419.41|17419.41|17417.39|17417.39|17420.11|17420.11|17414.98|17414.98|0
1604397600000|2020-11-03 10:00:00|17417.29|17417.29|17411.64|17411.64|17418.73|17418.73|17410.62|17410.62|0
1604397900000|2020-11-03 10:05:00|17411.53|17411.53|17406.92|17406.92|17414.28|17414.28|17406.92|17406.92|0
1604398200000|2020-11-03 10:10:00|17406.95|17406.95|17409.04|17409.04|17409.22|17409.22|17403.82|17403.82|0
1604398500000|2020-11-03 10:15:00|17408.99|17408.99|17414.77|17414.77|17414.77|17414.77|17405.73|17405.73|0
1604398800000|2020-11-03 10:20:00|17414.86|17414.86|17407.54|17407.54|17415.95|17415.95|17407.12|17407.12|0
1604399100000|2020-11-03 10:25:00|17407.46|17407.46|17408.89|17408.89|17408.89|17408.89|17402.94|17402.94|0
1604399400000|2020-11-03 10:30:00|17408.82|17408.82|17402.61|17402.61|17410.55|17410.55|17402.23|17402.23|0
1604399700000|2020-11-03 10:35:00|17402.68|17402.68|17408.57|17408.57|17408.76|17408.76|17401.58|17401.58|0
1604400000000|2020-11-03 10:40:00|17408.65|17408.65|17406.66|17406.66|17409.39|17409.39|17404.3|17404.3|0
1604400300000|2020-11-03 10:45:00|17406.81|17406.81|17398.81|17398.81|17410.94|17410.94|17398.4|17398.4|0
1604400600000|2020-11-03 10:50:00|17398.72|17398.72|17385.92|17385.92|17399.06|17399.06|17385.6|17385.6|0
1604400900000|2020-11-03 10:55:00|17386.01|17386.01|17386.24|17386.24|17387.79|17387.79|17384.23|17384.23|0
1604401200000|2020-11-03 11:00:00|17386.35|17386.35|17389.24|17389.24|17389.92|17389.92|17384.59|17384.59|0
1604401500000|2020-11-03 11:05:00|17389.13|17389.13|17397.06|17397.06|17397.98|17397.98|17388.88|17388.88|0
1604401800000|2020-11-03 11:10:00|17397.29|17397.29|17397.47|17397.47|17398.01|17398.01|17395.72|17395.72|0
1604402100000|2020-11-03 11:15:00|17397.39|17397.39|17397.35|17397.35|17401.19|17401.19|17397.21|17397.21|0
1604402400000|2020-11-03 11:20:00|17397.29|17397.29|17403.31|17403.31|17403.48|17403.48|17397.14|17397.14|0
1604402700000|2020-11-03 11:25:00|17403.28|17403.28|17403.74|17403.74|17405.27|17405.27|17402.6|17402.6|0
1604403000000|2020-11-03 11:30:00|17403.86|17403.86|17405.89|17405.89|17405.89|17405.89|17400.98|17400.98|0
1604403300000|2020-11-03 11:35:00|17405.85|17405.85|17416.91|17416.91|17417.39|17417.39|17404.95|17404.95|0
1604403600000|2020-11-03 11:40:00|17417.03|17417.03|17420.28|17420.28|17421.64|17421.64|17416.52|17416.52|0
1604403900000|2020-11-03 11:45:00|17420.13|17420.13|17428.6|17428.6|17428.66|17428.66|17419.89|17419.89|0
1604404200000|2020-11-03 11:50:00|17428.68|17428.68|17446.24|17446.24|17446.34|17446.34|17428.68|17428.68|0
1604404500000|2020-11-03 11:55:00|17446.01|17446.01|17446.46|17446.46|17450.51|17450.51|17444.95|17444.95|0
1604404800000|2020-11-03 12:00:00|17448.55|17448.55|17459.72|17459.72|17459.72|17459.72|17448.55|17448.55|0
1604405100000|2020-11-03 12:05:00|17459.69|17459.69|17462.94|17462.94|17464.47|17464.47|17459.02|17459.02|0
1604405400000|2020-11-03 12:10:00|17463|17463|17468.11|17468.11|17469.99|17469.99|17463|17463|0
1604405700000|2020-11-03 12:15:00|17468.16|17468.16|17462.05|17462.05|17469.02|17469.02|17461.76|17461.76|0
1604406000000|2020-11-03 12:20:00|17461.96|17461.96|17458.54|17458.54|17462.26|17462.26|17457.4|17457.4|0
1604406300000|2020-11-03 12:25:00|17458.31|17458.31|17464.04|17464.04|17464.17|17464.17|17458.15|17458.15|0
1604406600000|2020-11-03 12:30:00|17464.27|17464.27|17469.31|17469.31|17469.9|17469.9|17464.1|17464.1|0
1604406900000|2020-11-03 12:35:00|17469.4|17469.4|17457.07|17457.07|17469.61|17469.61|17456.17|17456.17|0
1604407200000|2020-11-03 12:40:00|17457.14|17457.14|17457.99|17457.99|17458.56|17458.56|17455.34|17455.34|0
1604407500000|2020-11-03 12:45:00|17458.03|17458.03|17462.26|17462.26|17462.26|17462.26|17457.7|17457.7|0
1604407800000|2020-11-03 12:50:00|17462.31|17462.31|17470.35|17470.35|17471.87|17471.87|17462.31|17462.31|0
1604408100000|2020-11-03 12:55:00|17470.2|17470.2|17466.42|17466.42|17471.98|17471.98|17466.42|17466.42|0
1604408400000|2020-11-03 13:00:00|17466.34|17466.34|17456.07|17456.07|17466.41|17466.41|17455.51|17455.51|0
1604408700000|2020-11-03 13:05:00|17456.15|17456.15|17455.73|17455.73|17458.06|17458.06|17453.27|17453.27|0
1604409000000|2020-11-03 13:10:00|17455.74|17455.74|17469.76|17469.76|17469.76|17469.76|17455.23|17455.23|0
1604409300000|2020-11-03 13:15:00|17469.81|17469.81|17465.51|17465.51|17471.07|17471.07|17465.48|17465.48|0
1604409600000|2020-11-03 13:20:00|17465.77|17465.77|17467.21|17467.21|17471.49|17471.49|17465.77|17465.77|0
1604409900000|2020-11-03 13:25:00|17467.09|17467.09|17468.3|17468.3|17469.03|17469.03|17466.27|17466.27|0
1604410200000|2020-11-03 13:30:00|17468.36|17468.36|17470.14|17470.14|17470.2|17470.2|17466.36|17466.36|0
1604410500000|2020-11-03 13:35:00|17470.28|17470.28|17466.78|17466.78|17470.84|17470.84|17466.61|17466.61|0
1604410800000|2020-11-03 13:40:00|17466.65|17466.65|17457.84|17457.84|17466.65|17466.65|17457.84|17457.84|0
1604411100000|2020-11-03 13:45:00|17457.8|17457.8|17455.1|17455.1|17457.8|17457.8|17454.12|17454.12|0
1604411400000|2020-11-03 13:50:00|17455.19|17455.19|17449.31|17449.31|17457.07|17457.07|17448.92|17448.92|0
1604411700000|2020-11-03 13:55:00|17449.4|17449.4|17448.17|17448.17|17451.63|17451.63|17448.09|17448.09|0
1604412000000|2020-11-03 14:00:00|17448.11|17448.11|17453.48|17453.48|17453.53|17453.53|17445.84|17445.84|0
1604412300000|2020-11-03 14:05:00|17453.5|17453.5|17450.15|17450.15|17455.38|17455.38|17449.89|17449.89|0
1604412600000|2020-11-03 14:10:00|17450.09|17450.09|17450.4|17450.4|17450.63|17450.63|17448.44|17448.44|0
1604412900000|2020-11-03 14:15:00|17450.51|17450.51|17451.43|17451.43|17454.27|17454.27|17450.19|17450.19|0
1604413200000|2020-11-03 14:20:00|17451.47|17451.47|17442.81|17442.81|17451.47|17451.47|17442.62|17442.62|0
1604413500000|2020-11-03 14:25:00|17442.93|17442.93|17436.28|17436.28|17443.38|17443.38|17435.31|17435.31|0
1604413800000|2020-11-03 14:30:00|17436.25|17436.25|17438.04|17438.04|17438.22|17438.22|17433.92|17433.92|0
1604414100000|2020-11-03 14:35:00|17438.09|17438.09|17438.9|17438.9|17439.79|17439.79|17434.67|17434.67|0
1604414400000|2020-11-03 14:40:00|17438.8|17438.8|17438.97|17438.97|17439.04|17439.04|17434.93|17434.93|0
1604414700000|2020-11-03 14:45:00|17439.21|17439.21|17446.52|17446.52|17446.74|17446.74|17438.88|17438.88|0
1604415000000|2020-11-03 14:50:00|17446.45|17446.45|17467.14|17467.14|17467.18|17467.18|17446.26|17446.26|0
1604415300000|2020-11-03 14:55:00|17467.3|17467.3|17486.77|17486.77|17488.74|17488.74|17466.46|17466.46|0
1604415600000|2020-11-03 15:00:00|17486.91|17486.91|17479.38|17479.38|17487.21|17487.21|17478.06|17478.06|0
1604415900000|2020-11-03 15:05:00|17479.44|17479.44|17462.45|17462.45|17479.44|17479.44|17462.34|17462.34|0
1604416200000|2020-11-03 15:10:00|17462.4|17462.4|17455.66|17455.66|17462.4|17462.4|17447.22|17447.22|0
1604416500000|2020-11-03 15:15:00|17455.69|17455.69|17459.25|17459.25|17459.84|17459.84|17455.69|17455.69|0
1604416800000|2020-11-03 15:20:00|17459.23|17459.23|17461.37|17461.37|17463.29|17463.29|17459.04|17459.04|0
1604417100000|2020-11-03 15:25:00|17461.48|17461.48|17462.66|17462.66|17462.79|17462.79|17459.32|17459.32|0
1604417400000|2020-11-03 15:30:00|17462.62|17462.62|17461.09|17461.09|17467.87|17467.87|17461.09|17461.09|0
1604417700000|2020-11-03 15:35:00|17461.03|17461.03|17465.06|17465.06|17465.06|17465.06|17459.2|17459.2|0
1604418000000|2020-11-03 15:40:00|17464.98|17464.98|17462.99|17462.99|17465.86|17465.86|17462.85|17462.85|0
1604418300000|2020-11-03 15:45:00|17462.97|17462.97|17473.06|17473.06|17474.08|17474.08|17462.78|17462.78|0
1604418600000|2020-11-03 15:50:00|17473.11|17473.11|17474.42|17474.42|17475.43|17475.43|17471.37|17471.37|0
1604418900000|2020-11-03 15:55:00|17474.47|17474.47|17476.93|17476.93|17476.94|17476.94|17474.24|17474.24|0
1604419200000|2020-11-03 16:00:00|17477.01|17477.01|17473.5|17473.5|17480.02|17480.02|17471.8|17471.8|0
1604419500000|2020-11-03 16:05:00|17473.43|17473.43|17471.21|17471.21|17475.74|17475.74|17471.19|17471.19|0
1604419800000|2020-11-03 16:10:00|17471.06|17471.06|17477.67|17477.67|17480.52|17480.52|17470.92|17470.92|0
1604420100000|2020-11-03 16:15:00|17477.7|17477.7|17480.37|17480.37|17481.12|17481.12|17475.12|17475.12|0
1604420400000|2020-11-03 16:20:00|17480.27|17480.27|17481.64|17481.64|17483.84|17483.84|17480.17|17480.17|0
1604420700000|2020-11-03 16:25:00|17481.71|17481.71|17476.35|17476.35|17484.67|17484.67|17473.69|17473.69|0
1604477700000|2020-11-04 08:15:00|17469.01|17469.01|17533.13|17533.13|17533.13|17533.13|17468.49|17468.49|0
1604478000000|2020-11-04 08:20:00|17533.92|17533.92|17561.46|17561.46|17566.17|17566.17|17533.92|17533.92|0
1604478300000|2020-11-04 08:25:00|17561.49|17561.49|17554.97|17554.97|17562.91|17562.91|17537.86|17537.86|0
1604478600000|2020-11-04 08:30:00|17555.08|17555.08|17554.35|17554.35|17557.26|17557.26|17542.21|17542.21|0
1604478900000|2020-11-04 08:35:00|17554.15|17554.15|17512.71|17512.71|17556.79|17556.79|17512.71|17512.71|0
1604479200000|2020-11-04 08:40:00|17513.1|17513.1|17499.52|17499.52|17528.49|17528.49|17497.42|17497.42|0
1604479500000|2020-11-04 08:45:00|17499.43|17499.43|17513.07|17513.07|17523.26|17523.26|17499.43|17499.43|0
1604479800000|2020-11-04 08:50:00|17513.24|17513.24|17515.95|17515.95|17516.11|17516.11|17505.25|17505.25|0
1604480100000|2020-11-04 08:55:00|17516.02|17516.02|17530.26|17530.26|17535.72|17535.72|17514.32|17514.32|0
1604480400000|2020-11-04 09:00:00|17530.08|17530.08|17541.56|17541.56|17541.9|17541.9|17527.73|17527.73|0
1604480700000|2020-11-04 09:05:00|17541.68|17541.68|17538.08|17538.08|17544.01|17544.01|17537.24|17537.24|0
1604481000000|2020-11-04 09:10:00|17538.04|17538.04|17533.41|17533.41|17539.26|17539.26|17531.12|17531.12|0
1604481300000|2020-11-04 09:15:00|17533.28|17533.28|17547.39|17547.39|17547.39|17547.39|17531.37|17531.37|0
1604481600000|2020-11-04 09:20:00|17547.43|17547.43|17541.36|17541.36|17549.65|17549.65|17540.08|17540.08|0
1604481900000|2020-11-04 09:25:00|17541.51|17541.51|17565.44|17565.44|17565.44|17565.44|17541.51|17541.51|0
1604482200000|2020-11-04 09:30:00|17565.58|17565.58|17589.83|17589.83|17592.2|17592.2|17565.28|17565.28|0
1604482500000|2020-11-04 09:35:00|17589.8|17589.8|17605.17|17605.17|17607.5|17607.5|17589.01|17589.01|0
1604482800000|2020-11-04 09:40:00|17605.11|17605.11|17600.01|17600.01|17605.32|17605.32|17593.41|17593.41|0
1604483100000|2020-11-04 09:45:00|17599.99|17599.99|17598.47|17598.47|17607.03|17607.03|17598.47|17598.47|0
1604483400000|2020-11-04 09:50:00|17598.55|17598.55|17600.55|17600.55|17607.64|17607.64|17597.7|17597.7|0
1604483700000|2020-11-04 09:55:00|17600.49|17600.49|17579.44|17579.44|17600.49|17600.49|17579.44|17579.44|0
1604484000000|2020-11-04 10:00:00|17579.24|17579.24|17557.71|17557.71|17579.24|17579.24|17557.29|17557.29|0
1604484300000|2020-11-04 10:05:00|17557.63|17557.63|17550.79|17550.79|17559.6|17559.6|17550.78|17550.78|0
1604484600000|2020-11-04 10:10:00|17550.69|17550.69|17543.56|17543.56|17553.94|17553.94|17542.01|17542.01|0
1604484900000|2020-11-04 10:15:00|17543.58|17543.58|17544.91|17544.91|17549.43|17549.43|17541.99|17541.99|0
1604485200000|2020-11-04 10:20:00|17545.07|17545.07|17534.07|17534.07|17545.13|17545.13|17534.07|17534.07|0
1604485500000|2020-11-04 10:25:00|17533.89|17533.89|17534.63|17534.63|17537.09|17537.09|17532.9|17532.9|0
1604485800000|2020-11-04 10:30:00|17534.59|17534.59|17523.47|17523.47|17534.59|17534.59|17521.58|17521.58|0
1604486100000|2020-11-04 10:35:00|17523.4|17523.4|17524.21|17524.21|17524.89|17524.89|17520.09|17520.09|0
1604486400000|2020-11-04 10:40:00|17524.31|17524.31|17523.19|17523.19|17525.37|17525.37|17521.15|17521.15|0
1604486700000|2020-11-04 10:45:00|17523.25|17523.25|17527.62|17527.62|17527.78|17527.78|17520.23|17520.23|0
1604487000000|2020-11-04 10:50:00|17527.26|17527.26|17536.22|17536.22|17536.22|17536.22|17523.59|17523.59|0
1604487300000|2020-11-04 10:55:00|17536.24|17536.24|17534.06|17534.06|17538.13|17538.13|17533.76|17533.76|0
1604487600000|2020-11-04 11:00:00|17534.1|17534.1|17533.96|17533.96|17540.2|17540.2|17533.96|17533.96|0
1604487900000|2020-11-04 11:05:00|17534.07|17534.07|17542.77|17542.77|17542.98|17542.98|17534.07|17534.07|0
1604488200000|2020-11-04 11:10:00|17542.72|17542.72|17555.1|17555.1|17556.22|17556.22|17542.62|17542.62|0
1604488500000|2020-11-04 11:15:00|17555.05|17555.05|17543.11|17543.11|17555.47|17555.47|17543.03|17543.03|0
1604488800000|2020-11-04 11:20:00|17543.2|17543.2|17543.99|17543.99|17545.62|17545.62|17542.38|17542.38|0
1604489100000|2020-11-04 11:25:00|17543.98|17543.98|17551.99|17551.99|17552.16|17552.16|17543.57|17543.57|0
1604489400000|2020-11-04 11:30:00|17552.05|17552.05|17567.05|17567.05|17567.46|17567.46|17551.63|17551.63|0
1604489700000|2020-11-04 11:35:00|17566.96|17566.96|17594.65|17594.65|17595.68|17595.68|17566.79|17566.79|0
1604490000000|2020-11-04 11:40:00|17594.73|17594.73|17606.89|17606.89|17607.16|17607.16|17594.56|17594.56|0
1604490300000|2020-11-04 11:45:00|17606.92|17606.92|17614.07|17614.07|17616.37|17616.37|17606.54|17606.54|0
1604490600000|2020-11-04 11:50:00|17613.97|17613.97|17640|17640|17643.25|17643.25|17613.97|17613.97|0
1604490900000|2020-11-04 11:55:00|17639.94|17639.94|17645.27|17645.27|17649.03|17649.03|17636.64|17636.64|0
1604491200000|2020-11-04 12:00:00|17645.12|17645.12|17641.01|17641.01|17646.56|17646.56|17640.94|17640.94|0
1604491500000|2020-11-04 12:05:00|17640.9|17640.9|17637.71|17637.71|17641.04|17641.04|17636.54|17636.54|0
1604491800000|2020-11-04 12:10:00|17637.75|17637.75|17640.84|17640.84|17641.31|17641.31|17636.32|17636.32|0
1604492100000|2020-11-04 12:15:00|17641.03|17641.03|17638.02|17638.02|17641.34|17641.34|17636.27|17636.27|0
1604492400000|2020-11-04 12:20:00|17638.07|17638.07|17638.66|17638.66|17639.08|17639.08|17635.94|17635.94|0
1604492700000|2020-11-04 12:25:00|17638.71|17638.71|17645.47|17645.47|17645.52|17645.52|17637.38|17637.38|0
1604493000000|2020-11-04 12:30:00|17645.64|17645.64|17645.28|17645.28|17648.21|17648.21|17644.42|17644.42|0
1604493300000|2020-11-04 12:35:00|17645.41|17645.41|17659.19|17659.19|17662.15|17662.15|17645.1|17645.1|0
1604493600000|2020-11-04 12:40:00|17659.26|17659.26|17641.9|17641.9|17659.63|17659.63|17641.04|17641.04|0
1604493900000|2020-11-04 12:45:00|17641.86|17641.86|17624.11|17624.11|17642.15|17642.15|17624.11|17624.11|0
1604494200000|2020-11-04 12:50:00|17624.25|17624.25|17616.39|17616.39|17624.25|17624.25|17616.13|17616.13|0
1604494500000|2020-11-04 12:55:00|17616.47|17616.47|17621.9|17621.9|17624.3|17624.3|17616.47|17616.47|0
1604494800000|2020-11-04 13:00:00|17622.05|17622.05|17649.68|17649.68|17650.36|17650.36|17619.62|17619.62|0
1604495100000|2020-11-04 13:05:00|17649.71|17649.71|17658.89|17658.89|17658.89|17658.89|17649.67|17649.67|0
1604495400000|2020-11-04 13:10:00|17658.92|17658.92|17658.2|17658.2|17660.18|17660.18|17656.29|17656.29|0
1604495700000|2020-11-04 13:15:00|17658.17|17658.17|17664.15|17664.15|17664.48|17664.48|17658.17|17658.17|0
1604496000000|2020-11-04 13:20:00|17664.11|17664.11|17692.83|17692.83|17692.83|17692.83|17663.89|17663.89|0
1604496300000|2020-11-04 13:25:00|17693.12|17693.12|17693.82|17693.82|17697.2|17697.2|17690.44|17690.44|0
1604496600000|2020-11-04 13:30:00|17693.9|17693.9|17685.04|17685.04|17694.46|17694.46|17684.68|17684.68|0
1604496900000|2020-11-04 13:35:00|17685.09|17685.09|17680.46|17680.46|17685.1|17685.1|17675.87|17675.87|0
1604497200000|2020-11-04 13:40:00|17680.59|17680.59|17680.83|17680.83|17682.76|17682.76|17679.74|17679.74|0
1604497500000|2020-11-04 13:45:00|17680.8|17680.8|17685.04|17685.04|17685.75|17685.75|17680.47|17680.47|0
1604497800000|2020-11-04 13:50:00|17685.09|17685.09|17695.68|17695.68|17697.78|17697.78|17685.02|17685.02|0
1604498100000|2020-11-04 13:55:00|17695.63|17695.63|17689.6|17689.6|17696.97|17696.97|17689.6|17689.6|0
1604498400000|2020-11-04 14:00:00|17689.72|17689.72|17698.78|17698.78|17699.2|17699.2|17689.34|17689.34|0
1604498700000|2020-11-04 14:05:00|17698.75|17698.75|17690.37|17690.37|17698.75|17698.75|17689.2|17689.2|0
1604499000000|2020-11-04 14:10:00|17690.25|17690.25|17664.9|17664.9|17690.37|17690.37|17664.71|17664.71|0
1604499300000|2020-11-04 14:15:00|17664.97|17664.97|17656.27|17656.27|17666.49|17666.49|17656.24|17656.24|0
1604499600000|2020-11-04 14:20:00|17656.31|17656.31|17647.89|17647.89|17656.52|17656.52|17647.49|17647.49|0
1604499900000|2020-11-04 14:25:00|17648.36|17648.36|17647.23|17647.23|17648.4|17648.4|17640.31|17640.31|0
1604500200000|2020-11-04 14:30:00|17647.48|17647.48|17633.72|17633.72|17655.61|17655.61|17633.72|17633.72|0
1604500500000|2020-11-04 14:35:00|17633.69|17633.69|17594.7|17594.7|17633.69|17633.69|17594.37|17594.37|0
1604500800000|2020-11-04 14:40:00|17595.24|17595.24|17611.96|17611.96|17612|17612|17593.58|17593.58|0
1604501100000|2020-11-04 14:45:00|17612.02|17612.02|17632.09|17632.09|17632.4|17632.4|17611.96|17611.96|0
1604501400000|2020-11-04 14:50:00|17631.95|17631.95|17624.88|17624.88|17632.33|17632.33|17621.96|17621.96|0
1604501700000|2020-11-04 14:55:00|17624.91|17624.91|17657.54|17657.54|17657.54|17657.54|17624.8|17624.8|0
1604502000000|2020-11-04 15:00:00|17658.05|17658.05|17681.52|17681.52|17683.33|17683.33|17657.99|17657.99|0
1604502300000|2020-11-04 15:05:00|17681.44|17681.44|17686.71|17686.71|17687.04|17687.04|17680.57|17680.57|0
1604502600000|2020-11-04 15:10:00|17686.68|17686.68|17706.63|17706.63|17706.92|17706.92|17686.63|17686.63|0
1604502900000|2020-11-04 15:15:00|17706.7|17706.7|17717.84|17717.84|17717.95|17717.95|17701.16|17701.16|0
1604503200000|2020-11-04 15:20:00|17717.94|17717.94|17739.87|17739.87|17741.21|17741.21|17717.94|17717.94|0
1604503500000|2020-11-04 15:25:00|17739.81|17739.81|17723.57|17723.57|17739.81|17739.81|17723.35|17723.35|0
1604503800000|2020-11-04 15:30:00|17723.9|17723.9|17730.33|17730.33|17730.89|17730.89|17720.68|17720.68|0
1604504100000|2020-11-04 15:35:00|17730.37|17730.37|17709.21|17709.21|17730.52|17730.52|17708.91|17708.91|0
1604504400000|2020-11-04 15:40:00|17709.27|17709.27|17698.77|17698.77|17711.57|17711.57|17698.77|17698.77|0
1604504700000|2020-11-04 15:45:00|17698.87|17698.87|17712.94|17712.94|17714.09|17714.09|17697.65|17697.65|0
1604505000000|2020-11-04 15:50:00|17712.88|17712.88|17723.36|17723.36|17723.36|17723.36|17711.01|17711.01|0
1604505300000|2020-11-04 15:55:00|17723.33|17723.33|17724.01|17724.01|17724.43|17724.43|17719.37|17719.37|0
1604505600000|2020-11-04 16:00:00|17724.04|17724.04|17725.59|17725.59|17732.93|17732.93|17723.83|17723.83|0
1604505900000|2020-11-04 16:05:00|17725.47|17725.47|17722.75|17722.75|17726.49|17726.49|17722.71|17722.71|0
1604506200000|2020-11-04 16:10:00|17722.72|17722.72|17718.73|17718.73|17722.72|17722.72|17717.04|17717.04|0
1604506500000|2020-11-04 16:15:00|17719.01|17719.01|17729.04|17729.04|17729.06|17729.06|17718.23|17718.23|0
1604506800000|2020-11-04 16:20:00|17729.14|17729.14|17743.2|17743.2|17743.2|17743.2|17728.45|17728.45|0
1604507100000|2020-11-04 16:25:00|17743.18|17743.18|17750.02|17750.02|17754.8|17754.8|17743.1|17743.1|0
1604564100000|2020-11-05 08:15:00|17883.76|17883.76|17883.25|17883.25|17891.9|17891.9|17879.77|17879.77|0
1604564400000|2020-11-05 08:20:00|17883.08|17883.08|17900.57|17900.57|17903.23|17903.23|17882.81|17882.81|0
1604564700000|2020-11-05 08:25:00|17900.84|17900.84|17879.53|17879.53|17900.92|17900.92|17877.7|17877.7|0
1604565000000|2020-11-05 08:30:00|17879.26|17879.26|17852.76|17852.76|17879.26|17879.26|17851.93|17851.93|0
1604565300000|2020-11-05 08:35:00|17852.7|17852.7|17864.21|17864.21|17864.53|17864.53|17852.7|17852.7|0
1604565600000|2020-11-05 08:40:00|17864.26|17864.26|17841.18|17841.18|17865.75|17865.75|17841.18|17841.18|0
1604565900000|2020-11-05 08:45:00|17841.04|17841.04|17842.44|17842.44|17842.72|17842.72|17836.31|17836.31|0
1604566200000|2020-11-05 08:50:00|17842.49|17842.49|17847.64|17847.64|17848.98|17848.98|17842.49|17842.49|0
1604566500000|2020-11-05 08:55:00|17847.71|17847.71|17853.37|17853.37|17854.32|17854.32|17833.7|17833.7|0
1604566800000|2020-11-05 09:00:00|17853.46|17853.46|17848.63|17848.63|17856.79|17856.79|17848.28|17848.28|0
1604567100000|2020-11-05 09:05:00|17848.67|17848.67|17848.98|17848.98|17853.38|17853.38|17847.76|17847.76|0
1604567400000|2020-11-05 09:10:00|17849.01|17849.01|17847.11|17847.11|17849.1|17849.1|17844.24|17844.24|0
1604567700000|2020-11-05 09:15:00|17847|17847|17843.4|17843.4|17854.66|17854.66|17843.14|17843.14|0
1604568000000|2020-11-05 09:20:00|17843.34|17843.34|17836.94|17836.94|17843.34|17843.34|17834.03|17834.03|0
1604568300000|2020-11-05 09:25:00|17836.9|17836.9|17821.79|17821.79|17836.9|17836.9|17821.17|17821.17|0
1604568600000|2020-11-05 09:30:00|17821.81|17821.81|17825.6|17825.6|17825.79|17825.79|17817.38|17817.38|0
1604568900000|2020-11-05 09:35:00|17825.72|17825.72|17833.27|17833.27|17835.12|17835.12|17825.72|17825.72|0
1604569200000|2020-11-05 09:40:00|17833.22|17833.22|17837.53|17837.53|17837.53|17837.53|17833.1|17833.1|0
1604569500000|2020-11-05 09:45:00|17837.63|17837.63|17835.99|17835.99|17838.72|17838.72|17834.84|17834.84|0
1604569800000|2020-11-05 09:50:00|17836.02|17836.02|17852.69|17852.69|17852.91|17852.91|17834.99|17834.99|0
1604570100000|2020-11-05 09:55:00|17852.66|17852.66|17854.65|17854.65|17855.89|17855.89|17851.91|17851.91|0
1604570400000|2020-11-05 10:00:00|17854.81|17854.81|17865.09|17865.09|17865.49|17865.49|17853.47|17853.47|0
1604570700000|2020-11-05 10:05:00|17865.16|17865.16|17879.35|17879.35|17879.87|17879.87|17864.5|17864.5|0
1604571000000|2020-11-05 10:10:00|17878.9|17878.9|17870.63|17870.63|17880.42|17880.42|17870.44|17870.44|0
1604571300000|2020-11-05 10:15:00|17870.56|17870.56|17865.09|17865.09|17870.66|17870.66|17860.04|17860.04|0
1604571600000|2020-11-05 10:20:00|17864.92|17864.92|17873.59|17873.59|17873.73|17873.73|17864.67|17864.67|0
1604571900000|2020-11-05 10:25:00|17873.81|17873.81|17862.87|17862.87|17874.04|17874.04|17861.87|17861.87|0
1604572200000|2020-11-05 10:30:00|17862.84|17862.84|17870.44|17870.44|17870.46|17870.46|17858.07|17858.07|0
1604572500000|2020-11-05 10:35:00|17870.45|17870.45|17881.04|17881.04|17882.12|17882.12|17868.99|17868.99|0
1604572800000|2020-11-05 10:40:00|17881.02|17881.02|17883.3|17883.3|17885.74|17885.74|17880.8|17880.8|0
1604573100000|2020-11-05 10:45:00|17883.25|17883.25|17890.08|17890.08|17890.69|17890.69|17881.37|17881.37|0
1604573400000|2020-11-05 10:50:00|17890.28|17890.28|17887.38|17887.38|17891.75|17891.75|17886.84|17886.84|0
1604573700000|2020-11-05 10:55:00|17887.4|17887.4|17891.79|17891.79|17891.92|17891.92|17886.67|17886.67|0
1604574000000|2020-11-05 11:00:00|17891.82|17891.82|17884.87|17884.87|17891.94|17891.94|17884.2|17884.2|0
1604574300000|2020-11-05 11:05:00|17884.69|17884.69|17880.98|17880.98|17885.62|17885.62|17879.94|17879.94|0
1604574600000|2020-11-05 11:10:00|17880.91|17880.91|17891.31|17891.31|17891.82|17891.82|17879.6|17879.6|0
1604574900000|2020-11-05 11:15:00|17891.22|17891.22|17890.92|17890.92|17892|17892|17889.88|17889.88|0
1604575200000|2020-11-05 11:20:00|17890.99|17890.99|17897.99|17897.99|17898.01|17898.01|17888.17|17888.17|0
1604575500000|2020-11-05 11:25:00|17898.06|17898.06|17897.23|17897.23|17901.34|17901.34|17894.29|17894.29|0
1604575800000|2020-11-05 11:30:00|17897.4|17897.4|17883.88|17883.88|17899.42|17899.42|17883.49|17883.49|0
1604576100000|2020-11-05 11:35:00|17883.75|17883.75|17880.42|17880.42|17883.75|17883.75|17878.79|17878.79|0
1604576400000|2020-11-05 11:40:00|17880.45|17880.45|17892.06|17892.06|17892.84|17892.84|17880.43|17880.43|0
1604576700000|2020-11-05 11:45:00|17892.03|17892.03|17890.3|17890.3|17894.66|17894.66|17889.26|17889.26|0
1604577000000|2020-11-05 11:50:00|17890.37|17890.37|17889.41|17889.41|17891.55|17891.55|17886.81|17886.81|0
1604577300000|2020-11-05 11:55:00|17889.48|17889.48|17885.49|17885.49|17892.27|17892.27|17884.95|17884.95|0
1604577600000|2020-11-05 12:00:00|17885.61|17885.61|17870.93|17870.93|17887.29|17887.29|17869.36|17869.36|0
1604577900000|2020-11-05 12:05:00|17870.97|17870.97|17861.66|17861.66|17871.53|17871.53|17861.22|17861.22|0
1604578200000|2020-11-05 12:10:00|17861.71|17861.71|17858.21|17858.21|17861.71|17861.71|17857.76|17857.76|0
1604578500000|2020-11-05 12:15:00|17858.15|17858.15|17872.2|17872.2|17872.2|17872.2|17857.64|17857.64|0
1604578800000|2020-11-05 12:20:00|17872.36|17872.36|17873.34|17873.34|17874.26|17874.26|17870.47|17870.47|0
1604579100000|2020-11-05 12:25:00|17873.25|17873.25|17879.4|17879.4|17879.41|17879.41|17871.29|17871.29|0
1604579400000|2020-11-05 12:30:00|17879.53|17879.53|17883.01|17883.01|17883.08|17883.08|17879.53|17879.53|0
1604579700000|2020-11-05 12:35:00|17882.72|17882.72|17895.12|17895.12|17895.12|17895.12|17882.42|17882.42|0
1604580000000|2020-11-05 12:40:00|17895.18|17895.18|17901.71|17901.71|17902.49|17902.49|17895.09|17895.09|0
1604580300000|2020-11-05 12:45:00|17901.75|17901.75|17899.53|17899.53|17906.23|17906.23|17899.37|17899.37|0
1604580600000|2020-11-05 12:50:00|17899.46|17899.46|17898.41|17898.41|17900.36|17900.36|17892.55|17892.55|0
1604580900000|2020-11-05 12:55:00|17898.2|17898.2|17900.8|17900.8|17901.76|17901.76|17897.05|17897.05|0
1604581200000|2020-11-05 13:00:00|17900.82|17900.82|17891.04|17891.04|17900.82|17900.82|17891.04|17891.04|0
1604581500000|2020-11-05 13:05:00|17891.09|17891.09|17891.12|17891.12|17891.72|17891.72|17888.01|17888.01|0
1604581800000|2020-11-05 13:10:00|17891.19|17891.19|17898.25|17898.25|17899.41|17899.41|17890.84|17890.84|0
1604582100000|2020-11-05 13:15:00|17898.32|17898.32|17890.08|17890.08|17898.62|17898.62|17889.92|17889.92|0
1604582400000|2020-11-05 13:20:00|17890.18|17890.18|17894.67|17894.67|17894.67|17894.67|17889.27|17889.27|0
1604582700000|2020-11-05 13:25:00|17895.16|17895.16|17896.93|17896.93|17899.22|17899.22|17894.94|17894.94|0
1604583000000|2020-11-05 13:30:00|17897|17897|17900.55|17900.55|17900.77|17900.77|17896|17896|0
1604583300000|2020-11-05 13:35:00|17900.51|17900.51|17902.16|17902.16|17909.25|17909.25|17900.51|17900.51|0
1604583600000|2020-11-05 13:40:00|17902.27|17902.27|17897.94|17897.94|17903.46|17903.46|17897.88|17897.88|0
1604583900000|2020-11-05 13:45:00|17897.98|17897.98|17893.77|17893.77|17901.09|17901.09|17893.61|17893.61|0
1604584200000|2020-11-05 13:50:00|17893.84|17893.84|17887.5|17887.5|17893.84|17893.84|17887.35|17887.35|0
1604584500000|2020-11-05 13:55:00|17887.52|17887.52|17884.96|17884.96|17890.09|17890.09|17884.96|17884.96|0
1604584800000|2020-11-05 14:00:00|17884.98|17884.98|17880.11|17880.11|17886.01|17886.01|17880.11|17880.11|0
1604585100000|2020-11-05 14:05:00|17880.01|17880.01|17871.01|17871.01|17880.01|17880.01|17870.57|17870.57|0
1604585400000|2020-11-05 14:10:00|17870.94|17870.94|17868.28|17868.28|17871.94|17871.94|17867.1|17867.1|0
1604585700000|2020-11-05 14:15:00|17868.38|17868.38|17863.34|17863.34|17871.14|17871.14|17863.34|17863.34|0
1604586000000|2020-11-05 14:20:00|17863.26|17863.26|17863.02|17863.02|17863.28|17863.28|17858.77|17858.77|0
1604586300000|2020-11-05 14:25:00|17863.09|17863.09|17878.14|17878.14|17878.14|17878.14|17863.03|17863.03|0
1604586600000|2020-11-05 14:30:00|17878.17|17878.17|17878.41|17878.41|17879.71|17879.71|17868.18|17868.18|0
1604586900000|2020-11-05 14:35:00|17878.53|17878.53|17879.74|17879.74|17886.09|17886.09|17878.53|17878.53|0
1604587200000|2020-11-05 14:40:00|17879.59|17879.59|17875.54|17875.54|17879.59|17879.59|17874.12|17874.12|0
1604587500000|2020-11-05 14:45:00|17875.57|17875.57|17870.15|17870.15|17881.15|17881.15|17869.97|17869.97|0
1604587800000|2020-11-05 14:50:00|17870.13|17870.13|17882.1|17882.1|17882.4|17882.4|17868.11|17868.11|0
1604588100000|2020-11-05 14:55:00|17882.14|17882.14|17898.24|17898.24|17898.42|17898.42|17881.78|17881.78|0
1604588400000|2020-11-05 15:00:00|17898.32|17898.32|17926.28|17926.28|17926.28|17926.28|17896.8|17896.8|0
1604588700000|2020-11-05 15:05:00|17926.26|17926.26|17947.08|17947.08|17947.08|17947.08|17926.26|17926.26|0
1604589000000|2020-11-05 15:10:00|17946.92|17946.92|17980.01|17980.01|17980.15|17980.15|17946.74|17946.74|0
1604589300000|2020-11-05 15:15:00|17979.97|17979.97|18005.8|18005.8|18005.9|18005.9|17979.97|17979.97|0
1604589600000|2020-11-05 15:20:00|18006.1|18006.1|18016.82|18016.82|18016.91|18016.91|18005.47|18005.47|0
1604589900000|2020-11-05 15:25:00|18016.92|18016.92|18005.49|18005.49|18019.36|18019.36|18005.49|18005.49|0
1604590200000|2020-11-05 15:30:00|18005.36|18005.36|18024.08|18024.08|18024.08|18024.08|18002.2|18002.2|0
1604590500000|2020-11-05 15:35:00|18024.31|18024.31|18016.11|18016.11|18026.61|18026.61|18015.32|18015.32|0
1604590800000|2020-11-05 15:40:00|18016.22|18016.22|17997.53|17997.53|18016.92|18016.92|17997.2|17997.2|0
1604591100000|2020-11-05 15:45:00|17997.46|17997.46|17995.89|17995.89|17997.58|17997.58|17991.42|17991.42|0
1604591400000|2020-11-05 15:50:00|17995.86|17995.86|17982.78|17982.78|17995.86|17995.86|17982.62|17982.62|0
1604591700000|2020-11-05 15:55:00|17982.83|17982.83|17977.47|17977.47|17982.85|17982.85|17976.47|17976.47|0
1604592000000|2020-11-05 16:00:00|17977.4|17977.4|17963.91|17963.91|17977.74|17977.74|17963.24|17963.24|0
1604592300000|2020-11-05 16:05:00|17963.87|17963.87|17955.33|17955.33|17966.37|17966.37|17955.13|17955.13|0
1604592600000|2020-11-05 16:10:00|17955.63|17955.63|17948.59|17948.59|17955.63|17955.63|17944.49|17944.49|0
1604592900000|2020-11-05 16:15:00|17948.49|17948.49|17953.86|17953.86|17959.7|17959.7|17948.37|17948.37|0
1604593200000|2020-11-05 16:20:00|17953.81|17953.81|17950.76|17950.76|17953.81|17953.81|17948.42|17948.42|0
1604593500000|2020-11-05 16:25:00|17950.73|17950.73|17972.61|17972.61|17974.22|17974.22|17950.73|17950.73|0
1604650500000|2020-11-06 08:15:00|18090.74|18090.74|18068.33|18068.33|18097.2|18097.2|18067.48|18067.48|0
1604650800000|2020-11-06 08:20:00|18068.12|18068.12|18042.14|18042.14|18068.35|18068.35|18040.36|18040.36|0
1604651100000|2020-11-06 08:25:00|18042.11|18042.11|18046.46|18046.46|18047.48|18047.48|18038.32|18038.32|0
1604651400000|2020-11-06 08:30:00|18046.44|18046.44|18043.74|18043.74|18051.51|18051.51|18042.01|18042.01|0
1604651700000|2020-11-06 08:35:00|18043.87|18043.87|18034.6|18034.6|18047.47|18047.47|18033.9|18033.9|0
1604652000000|2020-11-06 08:40:00|18034.36|18034.36|18030.24|18030.24|18037.8|18037.8|18030|18030|0
1604652300000|2020-11-06 08:45:00|18030.2|18030.2|18019.97|18019.97|18032.93|18032.93|18019.37|18019.37|0
1604652600000|2020-11-06 08:50:00|18020.09|18020.09|18016.87|18016.87|18022.24|18022.24|18015.36|18015.36|0
1604652900000|2020-11-06 08:55:00|18016.67|18016.67|17996.82|17996.82|18016.67|18016.67|17996.82|17996.82|0
1604653200000|2020-11-06 09:00:00|17996.99|17996.99|17959.04|17959.04|17996.99|17996.99|17958.86|17958.86|0
1604653500000|2020-11-06 09:05:00|17958.99|17958.99|17930.99|17930.99|17958.99|17958.99|17930.99|17930.99|0
1604653800000|2020-11-06 09:10:00|17930.98|17930.98|17909.85|17909.85|17931.03|17931.03|17906.85|17906.85|0
1604654100000|2020-11-06 09:15:00|17909.78|17909.78|17919.55|17919.55|17919.55|17919.55|17907.57|17907.57|0
1604654400000|2020-11-06 09:20:00|17919.52|17919.52|17931.41|17931.41|17931.51|17931.51|17919.46|17919.46|0
1604654700000|2020-11-06 09:25:00|17931.42|17931.42|17934|17934|17940.71|17940.71|17931.22|17931.22|0
1604655000000|2020-11-06 09:30:00|17933.91|17933.91|17920.69|17920.69|17934.04|17934.04|17920.21|17920.21|0
1604655300000|2020-11-06 09:35:00|17920.74|17920.74|17906.96|17906.96|17920.74|17920.74|17906.96|17906.96|0
1604655600000|2020-11-06 09:40:00|17907.02|17907.02|17892.09|17892.09|17907.22|17907.22|17890.64|17890.64|0
1604655900000|2020-11-06 09:45:00|17892.08|17892.08|17887.7|17887.7|17892.96|17892.96|17882.85|17882.85|0
1604656200000|2020-11-06 09:50:00|17887.78|17887.78|17873.4|17873.4|17890.54|17890.54|17873.35|17873.35|0
1604656500000|2020-11-06 09:55:00|17873.46|17873.46|17854.71|17854.71|17873.56|17873.56|17853.51|17853.51|0
1604656800000|2020-11-06 10:00:00|17854.83|17854.83|17845.53|17845.53|17856.37|17856.37|17845.53|17845.53|0
1604657100000|2020-11-06 10:05:00|17845.46|17845.46|17838.22|17838.22|17846.93|17846.93|17837.93|17837.93|0
1604657400000|2020-11-06 10:10:00|17838.27|17838.27|17848.36|17848.36|17848.57|17848.57|17837.28|17837.28|0
1604657700000|2020-11-06 10:15:00|17848.34|17848.34|17863.56|17863.56|17864.19|17864.19|17847.97|17847.97|0
1604658000000|2020-11-06 10:20:00|17863.52|17863.52|17876.09|17876.09|17876.09|17876.09|17862.45|17862.45|0
1604658300000|2020-11-06 10:25:00|17876.2|17876.2|17883.57|17883.57|17884.03|17884.03|17876.16|17876.16|0
1604658600000|2020-11-06 10:30:00|17883.44|17883.44|17883.59|17883.59|17885.37|17885.37|17882.01|17882.01|0
1604658900000|2020-11-06 10:35:00|17883.57|17883.57|17878.3|17878.3|17883.69|17883.69|17877.55|17877.55|0
1604659200000|2020-11-06 10:40:00|17878.37|17878.37|17876.69|17876.69|17878.37|17878.37|17875.29|17875.29|0
1604659500000|2020-11-06 10:45:00|17876.74|17876.74|17876.02|17876.02|17879.57|17879.57|17875.25|17875.25|0
1604659800000|2020-11-06 10:50:00|17876.13|17876.13|17883.78|17883.78|17884.55|17884.55|17876.13|17876.13|0
1604660100000|2020-11-06 10:55:00|17883.61|17883.61|17879.2|17879.2|17886.24|17886.24|17879.09|17879.09|0
1604660400000|2020-11-06 11:00:00|17879.62|17879.62|17888.75|17888.75|17889.46|17889.46|17878.52|17878.52|0
1604660700000|2020-11-06 11:05:00|17888.73|17888.73|17895.31|17895.31|17895.39|17895.39|17888.73|17888.73|0
1604661000000|2020-11-06 11:10:00|17895.63|17895.63|17901.37|17901.37|17903.98|17903.98|17895.55|17895.55|0
1604661300000|2020-11-06 11:15:00|17901.35|17901.35|17890.32|17890.32|17903.75|17903.75|17890.01|17890.01|0
1604661600000|2020-11-06 11:20:00|17890.17|17890.17|17892.9|17892.9|17892.93|17892.93|17889.23|17889.23|0
1604661900000|2020-11-06 11:25:00|17893|17893|17887.02|17887.02|17893.67|17893.67|17886.92|17886.92|0
1604662200000|2020-11-06 11:30:00|17887.24|17887.24|17883.58|17883.58|17887.34|17887.34|17881.84|17881.84|0
1604662500000|2020-11-06 11:35:00|17883.67|17883.67|17879.09|17879.09|17884.14|17884.14|17878.98|17878.98|0
1604662800000|2020-11-06 11:40:00|17879.19|17879.19|17875.49|17875.49|17882.75|17882.75|17874.72|17874.72|0
1604663100000|2020-11-06 11:45:00|17875.45|17875.45|17869.26|17869.26|17881.22|17881.22|17869.26|17869.26|0
1604663400000|2020-11-06 11:50:00|17869.05|17869.05|17861.31|17861.31|17869.08|17869.08|17861.06|17861.06|0
1604663700000|2020-11-06 11:55:00|17861.18|17861.18|17866.61|17866.61|17866.61|17866.61|17860.34|17860.34|0
1604664000000|2020-11-06 12:00:00|17866.65|17866.65|17873.76|17873.76|17874.19|17874.19|17866.5|17866.5|0
1604664300000|2020-11-06 12:05:00|17873.92|17873.92|17880.42|17880.42|17880.49|17880.49|17871.69|17871.69|0
1604664600000|2020-11-06 12:10:00|17880.34|17880.34|17879.35|17879.35|17884.47|17884.47|17879.35|17879.35|0
1604664900000|2020-11-06 12:15:00|17879.47|17879.47|17884.19|17884.19|17884.31|17884.31|17876.73|17876.73|0
1604665200000|2020-11-06 12:20:00|17884.3|17884.3|17885.2|17885.2|17886.84|17886.84|17884.26|17884.26|0
1604665500000|2020-11-06 12:25:00|17885.42|17885.42|17892.1|17892.1|17893.34|17893.34|17885.42|17885.42|0
1604665800000|2020-11-06 12:30:00|17892.15|17892.15|17887.25|17887.25|17892.74|17892.74|17885.55|17885.55|0
1604666100000|2020-11-06 12:35:00|17887.12|17887.12|17880.72|17880.72|17887.31|17887.31|17880.62|17880.62|0
1604666400000|2020-11-06 12:40:00|17880.63|17880.63|17875.3|17875.3|17880.7|17880.7|17875.3|17875.3|0
1604666700000|2020-11-06 12:45:00|17875.27|17875.27|17875.04|17875.04|17876.48|17876.48|17871.97|17871.97|0
1604667000000|2020-11-06 12:50:00|17874.9|17874.9|17877.22|17877.22|17878.62|17878.62|17874.68|17874.68|0
1604667300000|2020-11-06 12:55:00|17877.19|17877.19|17882.4|17882.4|17884.34|17884.34|17877.19|17877.19|0
1604667600000|2020-11-06 13:00:00|17882.48|17882.48|17878.9|17878.9|17882.53|17882.53|17877.39|17877.39|0
1604667900000|2020-11-06 13:05:00|17878.84|17878.84|17876.1|17876.1|17879.33|17879.33|17875.09|17875.09|0
1604668200000|2020-11-06 13:10:00|17875.83|17875.83|17880.54|17880.54|17880.57|17880.57|17873.13|17873.13|0
1604668500000|2020-11-06 13:15:00|17880.59|17880.59|17886.2|17886.2|17886.2|17886.2|17880.59|17880.59|0
1604668800000|2020-11-06 13:20:00|17886.28|17886.28|17889.25|17889.25|17889.39|17889.39|17885.69|17885.69|0
1604669100000|2020-11-06 13:25:00|17889.46|17889.46|17882.81|17882.81|17889.6|17889.6|17882.59|17882.59|0
1604669400000|2020-11-06 13:30:00|17882.5|17882.5|17913.18|17913.18|17913.21|17913.21|17882.5|17882.5|0
1604669700000|2020-11-06 13:35:00|17913.74|17913.74|17931.97|17931.97|17931.97|17931.97|17913.74|17913.74|0
1604670000000|2020-11-06 13:40:00|17931.92|17931.92|17942.3|17942.3|17944.26|17944.26|17930.85|17930.85|0
1604670300000|2020-11-06 13:45:00|17942.24|17942.24|17950.5|17950.5|17950.5|17950.5|17942.15|17942.15|0
1604670600000|2020-11-06 13:50:00|17950.54|17950.54|17957.82|17957.82|17959.86|17959.86|17950.26|17950.26|0
1604670900000|2020-11-06 13:55:00|17957.71|17957.71|17961.06|17961.06|17961.32|17961.32|17957.13|17957.13|0
1604671200000|2020-11-06 14:00:00|17960.96|17960.96|17958.81|17958.81|17963.04|17963.04|17958.22|17958.22|0
1604671500000|2020-11-06 14:05:00|17958.77|17958.77|17972.5|17972.5|17972.69|17972.69|17956.31|17956.31|0
1604671800000|2020-11-06 14:10:00|17972.56|17972.56|17990.62|17990.62|17990.62|17990.62|17972.26|17972.26|0
1604672100000|2020-11-06 14:15:00|17991.18|17991.18|18017.17|18017.17|18019.97|18019.97|17990.75|17990.75|0
1604672400000|2020-11-06 14:20:00|18017.47|18017.47|18012.74|18012.74|18019.41|18019.41|18010.93|18010.93|0
1604672700000|2020-11-06 14:25:00|18012.9|18012.9|18014.34|18014.34|18014.41|18014.41|18008.45|18008.45|0
1604673000000|2020-11-06 14:30:00|18014.59|18014.59|18005.65|18005.65|18017.19|18017.19|18001.76|18001.76|0
1604673300000|2020-11-06 14:35:00|18005.58|18005.58|17990.15|17990.15|18006.01|18006.01|17990.15|17990.15|0
1604673600000|2020-11-06 14:40:00|17989.86|17989.86|17985.29|17985.29|17989.86|17989.86|17982.31|17982.31|0
1604673900000|2020-11-06 14:45:00|17985.35|17985.35|17982.64|17982.64|17985.93|17985.93|17979.71|17979.71|0
1604674200000|2020-11-06 14:50:00|17982.56|17982.56|17973.39|17973.39|17982.77|17982.77|17972.2|17972.2|0
1604674500000|2020-11-06 14:55:00|17973.36|17973.36|17964.93|17964.93|17974.32|17974.32|17958.85|17958.85|0
1604674800000|2020-11-06 15:00:00|17965|17965|17969.41|17969.41|17972.32|17972.32|17964.9|17964.9|0
1604675100000|2020-11-06 15:05:00|17969.28|17969.28|17975.37|17975.37|17976|17976|17968.32|17968.32|0
1604675400000|2020-11-06 15:10:00|17975.33|17975.33|17979.7|17979.7|17980.73|17980.73|17975.33|17975.33|0
1604675700000|2020-11-06 15:15:00|17979.66|17979.66|17971.48|17971.48|17979.72|17979.72|17970.52|17970.52|0
1604676000000|2020-11-06 15:20:00|17971.56|17971.56|17971.21|17971.21|17972.98|17972.98|17968.15|17968.15|0
1604676300000|2020-11-06 15:25:00|17971.27|17971.27|17969.93|17969.93|17973.12|17973.12|17969.93|17969.93|0
1604676600000|2020-11-06 15:30:00|17969.84|17969.84|17960.14|17960.14|17970.47|17970.47|17960.14|17960.14|0
1604676900000|2020-11-06 15:35:00|17960.22|17960.22|17967.56|17967.56|17968.37|17968.37|17959.99|17959.99|0
1604677200000|2020-11-06 15:40:00|17967.49|17967.49|17980.54|17980.54|17981.61|17981.61|17967.28|17967.28|0
1604677500000|2020-11-06 15:45:00|17980.6|17980.6|17974.62|17974.62|17980.6|17980.6|17972.21|17972.21|0
1604677800000|2020-11-06 15:50:00|17974.65|17974.65|17971.33|17971.33|17975.16|17975.16|17970.12|17970.12|0
1604678100000|2020-11-06 15:55:00|17971.18|17971.18|17946.41|17946.41|17971.41|17971.41|17946.03|17946.03|0
1604678400000|2020-11-06 16:00:00|17946.38|17946.38|17951.63|17951.63|17952.16|17952.16|17943.35|17943.35|0
1604678700000|2020-11-06 16:05:00|17951.59|17951.59|17956.86|17956.86|17957.26|17957.26|17951.42|17951.42|0
1604679000000|2020-11-06 16:10:00|17956.84|17956.84|17948.35|17948.35|17957.48|17957.48|17947.08|17947.08|0
1604679300000|2020-11-06 16:15:00|17948.38|17948.38|17950.48|17950.48|17951.87|17951.87|17939.67|17939.67|0
1604679600000|2020-11-06 16:20:00|17950.53|17950.53|17923.56|17923.56|17950.62|17950.62|17920.75|17920.75|0
1604679900000|2020-11-06 16:25:00|17923.66|17923.66|17926.29|17926.29|17927.6|17927.6|17919.48|17919.48|0
1604909700000|2020-11-09 08:15:00|18176.62|18176.62|18195.91|18195.91|18198.57|18198.57|18176.62|18176.62|0
1604910000000|2020-11-09 08:20:00|18195.71|18195.71|18217.39|18217.39|18221.7|18221.7|18195.71|18195.71|0
1604910300000|2020-11-09 08:25:00|18217.28|18217.28|18194.78|18194.78|18219.9|18219.9|18192.22|18192.22|0
1604910600000|2020-11-09 08:30:00|18194.83|18194.83|18215.82|18215.82|18215.96|18215.96|18192.43|18192.43|0
1604910900000|2020-11-09 08:35:00|18215.84|18215.84|18217.57|18217.57|18224.24|18224.24|18215.7|18215.7|0
1604911200000|2020-11-09 08:40:00|18217.65|18217.65|18212.7|18212.7|18217.82|18217.82|18210.42|18210.42|0
1604911500000|2020-11-09 08:45:00|18212.77|18212.77|18208.99|18208.99|18214.3|18214.3|18207.88|18207.88|0
1604911800000|2020-11-09 08:50:00|18209.07|18209.07|18211.5|18211.5|18218.68|18218.68|18208.72|18208.72|0
1604912100000|2020-11-09 08:55:00|18211.12|18211.12|18186.7|18186.7|18211.32|18211.32|18185.27|18185.27|0
1604912400000|2020-11-09 09:00:00|18186.63|18186.63|18175.06|18175.06|18187.26|18187.26|18174.43|18174.43|0
1604912700000|2020-11-09 09:05:00|18175.1|18175.1|18175.03|18175.03|18175.37|18175.37|18168.79|18168.79|0
1604913000000|2020-11-09 09:10:00|18174.6|18174.6|18183.73|18183.73|18185.98|18185.98|18174.6|18174.6|0
1604913300000|2020-11-09 09:15:00|18183.8|18183.8|18186.07|18186.07|18188.25|18188.25|18182.87|18182.87|0
1604913600000|2020-11-09 09:20:00|18185.95|18185.95|18186.22|18186.22|18188.93|18188.93|18182.52|18182.52|0
1604913900000|2020-11-09 09:25:00|18186.12|18186.12|18175.94|18175.94|18186.15|18186.15|18174.71|18174.71|0
1604914200000|2020-11-09 09:30:00|18176.01|18176.01|18171.41|18171.41|18179.68|18179.68|18168.2|18168.2|0
1604914500000|2020-11-09 09:35:00|18171.39|18171.39|18170.23|18170.23|18171.58|18171.58|18166|18166|0
1604914800000|2020-11-09 09:40:00|18170.3|18170.3|18166.65|18166.65|18171.24|18171.24|18162.32|18162.32|0
1604915100000|2020-11-09 09:45:00|18166.6|18166.6|18166.62|18166.62|18172.02|18172.02|18166.46|18166.46|0
1604915400000|2020-11-09 09:50:00|18166.6|18166.6|18156.18|18156.18|18166.62|18166.62|18156.03|18156.03|0
1604915700000|2020-11-09 09:55:00|18155.97|18155.97|18146.45|18146.45|18157.57|18157.57|18145.63|18145.63|0
1604916000000|2020-11-09 10:00:00|18146.39|18146.39|18151.93|18151.93|18152.03|18152.03|18146.39|18146.39|0
1604916300000|2020-11-09 10:05:00|18151.98|18151.98|18152.62|18152.62|18154.04|18154.04|18151.56|18151.56|0
1604916600000|2020-11-09 10:10:00|18152.65|18152.65|18148.53|18148.53|18154.33|18154.33|18148.38|18148.38|0
1604916900000|2020-11-09 10:15:00|18148.51|18148.51|18157.65|18157.65|18157.86|18157.86|18147.6|18147.6|0
1604917200000|2020-11-09 10:20:00|18157.58|18157.58|18155.46|18155.46|18158.49|18158.49|18154.2|18154.2|0
1604917500000|2020-11-09 10:25:00|18155.52|18155.52|18144.49|18144.49|18155.82|18155.82|18140.42|18140.42|0
1604917800000|2020-11-09 10:30:00|18144.58|18144.58|18154.64|18154.64|18155.85|18155.85|18144.58|18144.58|0
1604918100000|2020-11-09 10:35:00|18154.38|18154.38|18154.36|18154.36|18157.78|18157.78|18153.2|18153.2|0
1604918400000|2020-11-09 10:40:00|18154.51|18154.51|18146.12|18146.12|18155.64|18155.64|18145.99|18145.99|0
1604918700000|2020-11-09 10:45:00|18146.04|18146.04|18140.53|18140.53|18146.92|18146.92|18140.53|18140.53|0
1604919000000|2020-11-09 10:50:00|18140.24|18140.24|18144.37|18144.37|18144.48|18144.48|18138.97|18138.97|0
1604919300000|2020-11-09 10:55:00|18144.15|18144.15|18159.8|18159.8|18159.8|18159.8|18143.97|18143.97|0
1604919600000|2020-11-09 11:00:00|18159.74|18159.74|18168.97|18168.97|18169.35|18169.35|18159.74|18159.74|0
1604919900000|2020-11-09 11:05:00|18168.93|18168.93|18164.98|18164.98|18168.93|18168.93|18164.92|18164.92|0
1604920200000|2020-11-09 11:10:00|18164.65|18164.65|18163.5|18163.5|18165.47|18165.47|18162.72|18162.72|0
1604920500000|2020-11-09 11:15:00|18163.47|18163.47|18171.01|18171.01|18171.01|18171.01|18161.92|18161.92|0
1604920800000|2020-11-09 11:20:00|18171.02|18171.02|18167.77|18167.77|18171.65|18171.65|18167.33|18167.33|0
1604921100000|2020-11-09 11:25:00|18167.81|18167.81|18162.5|18162.5|18169.55|18169.55|18162.5|18162.5|0
1604921400000|2020-11-09 11:30:00|18162.52|18162.52|18155.95|18155.95|18163.69|18163.69|18155.95|18155.95|0
1604921700000|2020-11-09 11:35:00|18155.82|18155.82|18147.99|18147.99|18155.83|18155.83|18147.62|18147.62|0
1604922000000|2020-11-09 11:40:00|18148.11|18148.11|18149.37|18149.37|18153.22|18153.22|18148.04|18148.04|0
1604922300000|2020-11-09 11:45:00|18149.47|18149.47|18358.87|18358.87|18358.87|18358.87|18149.39|18149.39|0
1604922600000|2020-11-09 11:50:00|18358.38|18358.38|18465.48|18465.48|18465.74|18465.74|18357.53|18357.53|0
1604922900000|2020-11-09 11:55:00|18465.52|18465.52|18593.24|18593.24|18598.41|18598.41|18464.55|18464.55|0
1604923200000|2020-11-09 12:00:00|18593.73|18593.73|18620.2|18620.2|18622.77|18622.77|18587.09|18587.09|0
1604923500000|2020-11-09 12:05:00|18620.01|18620.01|18711.66|18711.66|18714.52|18714.52|18616.18|18616.18|0
1604923800000|2020-11-09 12:10:00|18711.79|18711.79|18805.26|18805.26|18805.28|18805.28|18711.36|18711.36|0
1604924100000|2020-11-09 12:15:00|18805.13|18805.13|18802.79|18802.79|18820.94|18820.94|18802.46|18802.46|0
1604924400000|2020-11-09 12:20:00|18802.69|18802.69|18800.93|18800.93|18821.51|18821.51|18784.99|18784.99|0
1604924700000|2020-11-09 12:25:00|18801.13|18801.13|18786.9|18786.9|18810.85|18810.85|18784.62|18784.62|0
1604925000000|2020-11-09 12:30:00|18786.95|18786.95|18746.34|18746.34|18791.94|18791.94|18746|18746|0
1604925300000|2020-11-09 12:35:00|18746.36|18746.36|18743.69|18743.69|18758.73|18758.73|18733|18733|0
1604925600000|2020-11-09 12:40:00|18743.9|18743.9|18771.76|18771.76|18772.12|18772.12|18743.9|18743.9|0
1604925900000|2020-11-09 12:45:00|18772.66|18772.66|18783.01|18783.01|18783.84|18783.84|18765.34|18765.34|0
1604926200000|2020-11-09 12:50:00|18782.93|18782.93|18769.19|18769.19|18789.23|18789.23|18765|18765|0
1604926500000|2020-11-09 12:55:00|18769.5|18769.5|18775.47|18775.47|18785.46|18785.46|18769.15|18769.15|0
1604926800000|2020-11-09 13:00:00|18775.57|18775.57|18757.22|18757.22|18784.24|18784.24|18756.88|18756.88|0
1604927100000|2020-11-09 13:05:00|18757.27|18757.27|18767.94|18767.94|18767.94|18767.94|18748.23|18748.23|0
1604927400000|2020-11-09 13:10:00|18767.25|18767.25|18799.96|18799.96|18802.22|18802.22|18767.25|18767.25|0
1604927700000|2020-11-09 13:15:00|18800.08|18800.08|18796.84|18796.84|18805.18|18805.18|18788.22|18788.22|0
1604928000000|2020-11-09 13:20:00|18796.62|18796.62|18752.69|18752.69|18797.29|18797.29|18752.43|18752.43|0
1604928300000|2020-11-09 13:25:00|18752.92|18752.92|18770.66|18770.66|18771.24|18771.24|18752.92|18752.92|0
1604928600000|2020-11-09 13:30:00|18770.62|18770.62|18795.34|18795.34|18795.69|18795.69|18770.05|18770.05|0
1604928900000|2020-11-09 13:35:00|18795.28|18795.28|18820.9|18820.9|18823.75|18823.75|18794.99|18794.99|0
1604929200000|2020-11-09 13:40:00|18820.96|18820.96|18847.92|18847.92|18869.35|18869.35|18820.85|18820.85|0
1604929500000|2020-11-09 13:45:00|18847.83|18847.83|18841.88|18841.88|18851.47|18851.47|18834|18834|0
1604929800000|2020-11-09 13:50:00|18842.02|18842.02|18828.94|18828.94|18848.79|18848.79|18828.78|18828.78|0
1604930100000|2020-11-09 13:55:00|18829.12|18829.12|18833.93|18833.93|18849.88|18849.88|18829.12|18829.12|0
1604930400000|2020-11-09 14:00:00|18833.29|18833.29|18846.43|18846.43|18846.91|18846.91|18825.7|18825.7|0
1604930700000|2020-11-09 14:05:00|18846.52|18846.52|18858.01|18858.01|18858.01|18858.01|18844.05|18844.05|0
1604931000000|2020-11-09 14:10:00|18857.98|18857.98|18836.15|18836.15|18857.98|18857.98|18832.51|18832.51|0
1604931300000|2020-11-09 14:15:00|18836.22|18836.22|18851.68|18851.68|18860.85|18860.85|18835.95|18835.95|0
1604931600000|2020-11-09 14:20:00|18851.6|18851.6|18869.18|18869.18|18874.03|18874.03|18851.25|18851.25|0
1604931900000|2020-11-09 14:25:00|18869.08|18869.08|18907.77|18907.77|18912.37|18912.37|18868.38|18868.38|0
1604932200000|2020-11-09 14:30:00|18907.75|18907.75|18917.7|18917.7|18932.28|18932.28|18906|18906|0
1604932500000|2020-11-09 14:35:00|18917.86|18917.86|18913.08|18913.08|18934.25|18934.25|18913.08|18913.08|0
1604932800000|2020-11-09 14:40:00|18905.99|18905.99|18892.17|18892.17|18911.01|18911.01|18891.64|18891.64|0
1604933100000|2020-11-09 14:45:00|18892.14|18892.14|18902.51|18902.51|18906.35|18906.35|18891.59|18891.59|0
1604933400000|2020-11-09 14:50:00|18902.41|18902.41|18888.69|18888.69|18902.7|18902.7|18888.25|18888.25|0
1604933700000|2020-11-09 14:55:00|18888.72|18888.72|18889.77|18889.77|18895.51|18895.51|18884.15|18884.15|0
1604934000000|2020-11-09 15:00:00|18889.46|18889.46|18931.89|18931.89|18931.97|18931.97|18889.46|18889.46|0
1604934300000|2020-11-09 15:05:00|18932.44|18932.44|18914.44|18914.44|18934.05|18934.05|18913.76|18913.76|0
1604934600000|2020-11-09 15:10:00|18914.56|18914.56|18935.52|18935.52|18947.12|18947.12|18914.56|18914.56|0
1604934900000|2020-11-09 15:15:00|18935.19|18935.19|18956.27|18956.27|18956.65|18956.65|18933.7|18933.7|0
1604935200000|2020-11-09 15:20:00|18956.21|18956.21|18941.08|18941.08|18958.73|18958.73|18941.08|18941.08|0
1604935500000|2020-11-09 15:25:00|18941.16|18941.16|18962.57|18962.57|18972.92|18972.92|18933.76|18933.76|0
1604935800000|2020-11-09 15:30:00|18962.49|18962.49|18954.28|18954.28|18968.32|18968.32|18948.45|18948.45|0
1604936100000|2020-11-09 15:35:00|18954.39|18954.39|18943.14|18943.14|18967.71|18967.71|18943.14|18943.14|0
1604936400000|2020-11-09 15:40:00|18943.07|18943.07|18921.77|18921.77|18943.16|18943.16|18921.6|18921.6|0
1604936700000|2020-11-09 15:45:00|18921.61|18921.61|18921.88|18921.88|18928.44|18928.44|18906.08|18906.08|0
1604937000000|2020-11-09 15:50:00|18921.26|18921.26|18913.78|18913.78|18921.36|18921.36|18910.42|18910.42|0
1604937300000|2020-11-09 15:55:00|18913.43|18913.43|18914.79|18914.79|18925.89|18925.89|18906|18906|0
1604937600000|2020-11-09 16:00:00|18914.75|18914.75|18911.4|18911.4|18916.52|18916.52|18898.76|18898.76|0
1604937900000|2020-11-09 16:05:00|18911.5|18911.5|18920.16|18920.16|18929.42|18929.42|18911.18|18911.18|0
1604938200000|2020-11-09 16:10:00|18920.11|18920.11|18902.29|18902.29|18922.46|18922.46|18885.78|18885.78|0
1604938500000|2020-11-09 16:15:00|18901.88|18901.88|18909.04|18909.04|18914.36|18914.36|18897.22|18897.22|0
1604938800000|2020-11-09 16:20:00|18909.21|18909.21|18908.44|18908.44|18917.76|18917.76|18898.45|18898.45|0
1604939100000|2020-11-09 16:25:00|18908.35|18908.35|18878.5|18878.5|18911.27|18911.27|18861.13|18861.13|0
1604996100000|2020-11-10 08:15:00|18903.01|18903.01|18905.47|18905.47|18917.3|18917.3|18888.62|18888.62|0
1604996400000|2020-11-10 08:20:00|18905.2|18905.2|18958.12|18958.12|18964.71|18964.71|18905.13|18905.13|0
1604996700000|2020-11-10 08:25:00|18958.03|18958.03|18951.18|18951.18|18964.41|18964.41|18945.61|18945.61|0
1604997000000|2020-11-10 08:30:00|18951.36|18951.36|18923.26|18923.26|18952.07|18952.07|18920.45|18920.45|0
1604997300000|2020-11-10 08:35:00|18923.36|18923.36|18904.98|18904.98|18925.7|18925.7|18904.81|18904.81|0
1604997600000|2020-11-10 08:40:00|18904.82|18904.82|18897.67|18897.67|18911.39|18911.39|18895.65|18895.65|0
1604997900000|2020-11-10 08:45:00|18897.71|18897.71|18924.1|18924.1|18924.56|18924.56|18896.64|18896.64|0
1604998200000|2020-11-10 08:50:00|18924.07|18924.07|18924.79|18924.79|18933.1|18933.1|18922.6|18922.6|0
1604998500000|2020-11-10 08:55:00|18925.02|18925.02|18927.45|18927.45|18930.13|18930.13|18923.03|18923.03|0
1604998800000|2020-11-10 09:00:00|18926.92|18926.92|18940.32|18940.32|18940.97|18940.97|18923.17|18923.17|0
1604999100000|2020-11-10 09:05:00|18940.03|18940.03|18954.01|18954.01|18959.2|18959.2|18937.18|18937.18|0
1604999400000|2020-11-10 09:10:00|18953.95|18953.95|18945.91|18945.91|18956.48|18956.48|18943.82|18943.82|0
1604999700000|2020-11-10 09:15:00|18945.84|18945.84|18960.2|18960.2|18965.43|18965.43|18944.3|18944.3|0
1605000000000|2020-11-10 09:20:00|18960.16|18960.16|18976.79|18976.79|18976.9|18976.9|18952.82|18952.82|0
1605000300000|2020-11-10 09:25:00|18976.77|18976.77|18990.63|18990.63|18990.63|18990.63|18976.77|18976.77|0
1605000600000|2020-11-10 09:30:00|18990.85|18990.85|18988.16|18988.16|19000.42|19000.42|18986.67|18986.67|0
1605000900000|2020-11-10 09:35:00|18988.27|18988.27|18985.83|18985.83|18990.39|18990.39|18981.69|18981.69|0
1605001200000|2020-11-10 09:40:00|18985.74|18985.74|18991.78|18991.78|18992.35|18992.35|18982.91|18982.91|0
1605001500000|2020-11-10 09:45:00|18991.8|18991.8|19024.99|19024.99|19024.99|19024.99|18990.51|18990.51|0
1605001800000|2020-11-10 09:50:00|19024.9|19024.9|19013.21|19013.21|19025.37|19025.37|19003.78|19003.78|0
1605002100000|2020-11-10 09:55:00|19013.12|19013.12|19018.8|19018.8|19019.35|19019.35|19009.57|19009.57|0
1605002400000|2020-11-10 10:00:00|19018.84|19018.84|19031.4|19031.4|19032.21|19032.21|19013.57|19013.57|0
1605002700000|2020-11-10 10:05:00|19031.27|19031.27|19042.3|19042.3|19042.87|19042.87|19025.39|19025.39|0
1605003000000|2020-11-10 10:10:00|19042.43|19042.43|19034.36|19034.36|19051.72|19051.72|19031|19031|0
1605003300000|2020-11-10 10:15:00|19034.23|19034.23|19031.49|19031.49|19036.21|19036.21|19024.99|19024.99|0
1605003600000|2020-11-10 10:20:00|19031.67|19031.67|19063.83|19063.83|19069.75|19069.75|19031.39|19031.39|0
1605003900000|2020-11-10 10:25:00|19063.77|19063.77|19040.2|19040.2|19065.81|19065.81|19040.2|19040.2|0
1605004200000|2020-11-10 10:30:00|19040.07|19040.07|19024.9|19024.9|19040.21|19040.21|19023.6|19023.6|0
1605004500000|2020-11-10 10:35:00|19024.81|19024.81|19021.22|19021.22|19033.72|19033.72|19020.81|19020.81|0
1605004800000|2020-11-10 10:40:00|19021.61|19021.61|19003.86|19003.86|19026.22|19026.22|19002.67|19002.67|0
1605005100000|2020-11-10 10:45:00|19003.63|19003.63|19012.83|19012.83|19013.58|19013.58|19001.52|19001.52|0
1605005400000|2020-11-10 10:50:00|19012.66|19012.66|19008.77|19008.77|19023.67|19023.67|19005.87|19005.87|0
1605005700000|2020-11-10 10:55:00|19009.22|19009.22|18997.55|18997.55|19013.25|19013.25|18997.55|18997.55|0
1605006000000|2020-11-10 11:00:00|18997.73|18997.73|18979.01|18979.01|18998|18998|18970.39|18970.39|0
1605006300000|2020-11-10 11:05:00|18979.08|18979.08|18995.29|18995.29|18995.35|18995.35|18978.61|18978.61|0
1605006600000|2020-11-10 11:10:00|18995.23|18995.23|18988.46|18988.46|19001.25|19001.25|18988.1|18988.1|0
1605006900000|2020-11-10 11:15:00|18988.35|18988.35|19000.37|19000.37|19000.37|19000.37|18983.42|18983.42|0
1605007200000|2020-11-10 11:20:00|19000.43|19000.43|19007.07|19007.07|19007.07|19007.07|19000.43|19000.43|0
1605007500000|2020-11-10 11:25:00|19007.17|19007.17|19016.25|19016.25|19024.34|19024.34|19006.81|19006.81|0
1605007800000|2020-11-10 11:30:00|19016.19|19016.19|19022.14|19022.14|19022.26|19022.26|19015.22|19015.22|0
1605008100000|2020-11-10 11:35:00|19022.18|19022.18|19028.8|19028.8|19031.02|19031.02|19021.52|19021.52|0
1605008400000|2020-11-10 11:40:00|19028.9|19028.9|19009.79|19009.79|19029.13|19029.13|19009.59|19009.59|0
1605008700000|2020-11-10 11:45:00|19009.52|19009.52|18977.33|18977.33|19009.87|19009.87|18976.96|18976.96|0
1605009000000|2020-11-10 11:50:00|18977.39|18977.39|18976.5|18976.5|18979.72|18979.72|18952.77|18952.77|0
1605009300000|2020-11-10 11:55:00|18976.44|18976.44|18990.62|18990.62|18990.62|18990.62|18976.06|18976.06|0
1605009600000|2020-11-10 12:00:00|18990.45|18990.45|18986.73|18986.73|18992.74|18992.74|18978.69|18978.69|0
1605009900000|2020-11-10 12:05:00|18986.8|18986.8|18986.85|18986.85|18993.04|18993.04|18985.81|18985.81|0
1605010200000|2020-11-10 12:10:00|18986.89|18986.89|18981.11|18981.11|18987.06|18987.06|18978.57|18978.57|0
1605010500000|2020-11-10 12:15:00|18980.89|18980.89|18981.66|18981.66|18990.26|18990.26|18980.39|18980.39|0
1605010800000|2020-11-10 12:20:00|18981.83|18981.83|18967.35|18967.35|18985.81|18985.81|18967.35|18967.35|0
1605011100000|2020-11-10 12:25:00|18967.32|18967.32|18969.43|18969.43|18969.43|18969.43|18961.3|18961.3|0
1605011400000|2020-11-10 12:30:00|18969.61|18969.61|18977.87|18977.87|18978.47|18978.47|18962.55|18962.55|0
1605011700000|2020-11-10 12:35:00|18978.04|18978.04|18993.93|18993.93|18994.27|18994.27|18978.04|18978.04|0
1605012000000|2020-11-10 12:40:00|18994.1|18994.1|18991.42|18991.42|18996.45|18996.45|18989.83|18989.83|0
1605012300000|2020-11-10 12:45:00|18991.08|18991.08|18983.35|18983.35|18991.19|18991.19|18981.98|18981.98|0
1605012600000|2020-11-10 12:50:00|18983.46|18983.46|19000.54|19000.54|19001.47|19001.47|18983.18|18983.18|0
1605012900000|2020-11-10 12:55:00|19000.49|19000.49|18990.48|18990.48|19000.69|19000.69|18990.36|18990.36|0
1605013200000|2020-11-10 13:00:00|18990.31|18990.31|18986.8|18986.8|18991.16|18991.16|18985.81|18985.81|0
1605013500000|2020-11-10 13:05:00|18986.75|18986.75|18991.34|18991.34|19001.9|19001.9|18983.14|18983.14|0
1605013800000|2020-11-10 13:10:00|18991.4|18991.4|18990.12|18990.12|18991.97|18991.97|18986.62|18986.62|0
1605014100000|2020-11-10 13:15:00|18990.36|18990.36|18986.44|18986.44|18990.98|18990.98|18978.83|18978.83|0
1605014400000|2020-11-10 13:20:00|18986.37|18986.37|18990.67|18990.67|18992.92|18992.92|18984.28|18984.28|0
1605014700000|2020-11-10 13:25:00|18990.54|18990.54|18997.65|18997.65|18997.82|18997.82|18984.47|18984.47|0
1605015000000|2020-11-10 13:30:00|18997.76|18997.76|18991.07|18991.07|19000.79|19000.79|18985.74|18985.74|0
1605015300000|2020-11-10 13:35:00|18991|18991|18971.28|18971.28|18991|18991|18970.76|18970.76|0
1605015600000|2020-11-10 13:40:00|18971.37|18971.37|18977.03|18977.03|18977.05|18977.05|18964.12|18964.12|0
1605015900000|2020-11-10 13:45:00|18976.97|18976.97|18970.7|18970.7|18978.12|18978.12|18970.65|18970.65|0
1605016200000|2020-11-10 13:50:00|18970.75|18970.75|18980.65|18980.65|18983.1|18983.1|18970.75|18970.75|0
1605016500000|2020-11-10 13:55:00|18980.76|18980.76|18982.72|18982.72|18983.13|18983.13|18977.68|18977.68|0
1605016800000|2020-11-10 14:00:00|18982.79|18982.79|18971.92|18971.92|18984.82|18984.82|18971.18|18971.18|0
1605017100000|2020-11-10 14:05:00|18971.82|18971.82|18962.8|18962.8|18973.97|18973.97|18962.58|18962.58|0
1605017400000|2020-11-10 14:10:00|18962.62|18962.62|18977.14|18977.14|18978.78|18978.78|18959.81|18959.81|0
1605017700000|2020-11-10 14:15:00|18976.87|18976.87|18952.72|18952.72|18977.8|18977.8|18949.44|18949.44|0
1605018000000|2020-11-10 14:20:00|18952.69|18952.69|18970.85|18970.85|18972.17|18972.17|18952.39|18952.39|0
1605018300000|2020-11-10 14:25:00|18970.78|18970.78|18977.41|18977.41|18977.58|18977.58|18968.48|18968.48|0
1605018600000|2020-11-10 14:30:00|18977.52|18977.52|18998.49|18998.49|19000.29|19000.29|18970.16|18970.16|0
1605018900000|2020-11-10 14:35:00|18998.55|18998.55|19031.31|19031.31|19032.37|19032.37|18988.62|18988.62|0
1605019200000|2020-11-10 14:40:00|19031.77|19031.77|19039.57|19039.57|19043.56|19043.56|19016.08|19016.08|0
1605019500000|2020-11-10 14:45:00|19039.41|19039.41|19046.09|19046.09|19046.78|19046.78|19032.6|19032.6|0
1605019800000|2020-11-10 14:50:00|19046.01|19046.01|19065.13|19065.13|19065.7|19065.7|19041.09|19041.09|0
1605020100000|2020-11-10 14:55:00|19065.07|19065.07|19076.3|19076.3|19079.82|19079.82|19064.75|19064.75|0
1605020400000|2020-11-10 15:00:00|19076.68|19076.68|19086.55|19086.55|19086.82|19086.82|19068.31|19068.31|0
1605020700000|2020-11-10 15:05:00|19086.65|19086.65|19079.11|19079.11|19087.37|19087.37|19065.13|19065.13|0
1605021000000|2020-11-10 15:10:00|19079.15|19079.15|19098.82|19098.82|19098.99|19098.99|19079.15|19079.15|0
1605021300000|2020-11-10 15:15:00|19098.74|19098.74|19053.27|19053.27|19098.74|19098.74|19053.27|19053.27|0
1605021600000|2020-11-10 15:20:00|19053.23|19053.23|19014.17|19014.17|19053.49|19053.49|19013.42|19013.42|0
1605021900000|2020-11-10 15:25:00|19014.2|19014.2|19007.78|19007.78|19017.31|19017.31|19006.46|19006.46|0
1605022200000|2020-11-10 15:30:00|19007.68|19007.68|19004.94|19004.94|19009.25|19009.25|18993.72|18993.72|0
1605022500000|2020-11-10 15:35:00|19005.01|19005.01|18970.79|18970.79|19006.93|19006.93|18970.79|18970.79|0
1605022800000|2020-11-10 15:40:00|18970.71|18970.71|18958.24|18958.24|18971.5|18971.5|18955.55|18955.55|0
1605023100000|2020-11-10 15:45:00|18958.44|18958.44|18962.69|18962.69|18966.58|18966.58|18956.87|18956.87|0
1605023400000|2020-11-10 15:50:00|18962.81|18962.81|18963.32|18963.32|18968.69|18968.69|18955.8|18955.8|0
1605023700000|2020-11-10 15:55:00|18963.34|18963.34|18970.75|18970.75|18977.65|18977.65|18963.34|18963.34|0
1605024000000|2020-11-10 16:00:00|18970.52|18970.52|18984.56|18984.56|18984.56|18984.56|18963.96|18963.96|0
1605024300000|2020-11-10 16:05:00|18984.48|18984.48|18997.79|18997.79|18998|18998|18984.11|18984.11|0
1605024600000|2020-11-10 16:10:00|18997.76|18997.76|18998.12|18998.12|18998.68|18998.68|18994.85|18994.85|0
1605024900000|2020-11-10 16:15:00|18998.09|18998.09|18994.01|18994.01|18998.86|18998.86|18990.16|18990.16|0
1605025200000|2020-11-10 16:20:00|18993.87|18993.87|19005.14|19005.14|19005.14|19005.14|18992.51|18992.51|0
1605025500000|2020-11-10 16:25:00|19005.29|19005.29|19024.7|19024.7|19027.21|19027.21|19001.99|19001.99|0
1604996100000|2020-11-10 08:15:00|18903.01|18903.01|18905.47|18905.47|18917.3|18917.3|18888.62|18888.62|0
1604996400000|2020-11-10 08:20:00|18905.2|18905.2|18958.12|18958.12|18964.71|18964.71|18905.13|18905.13|0
1604996700000|2020-11-10 08:25:00|18958.03|18958.03|18951.18|18951.18|18964.41|18964.41|18945.61|18945.61|0
1604997000000|2020-11-10 08:30:00|18951.36|18951.36|18923.26|18923.26|18952.07|18952.07|18920.45|18920.45|0
1604997300000|2020-11-10 08:35:00|18923.36|18923.36|18904.98|18904.98|18925.7|18925.7|18904.81|18904.81|0
1604997600000|2020-11-10 08:40:00|18904.82|18904.82|18897.67|18897.67|18911.39|18911.39|18895.65|18895.65|0
1604997900000|2020-11-10 08:45:00|18897.71|18897.71|18924.1|18924.1|18924.56|18924.56|18896.64|18896.64|0
1604998200000|2020-11-10 08:50:00|18924.07|18924.07|18924.79|18924.79|18933.1|18933.1|18922.6|18922.6|0
1604998500000|2020-11-10 08:55:00|18925.02|18925.02|18927.45|18927.45|18930.13|18930.13|18923.03|18923.03|0
1604998800000|2020-11-10 09:00:00|18926.92|18926.92|18940.32|18940.32|18940.97|18940.97|18923.17|18923.17|0
1604999100000|2020-11-10 09:05:00|18940.03|18940.03|18954.01|18954.01|18959.2|18959.2|18937.18|18937.18|0
1604999400000|2020-11-10 09:10:00|18953.95|18953.95|18945.91|18945.91|18956.48|18956.48|18943.82|18943.82|0
1604999700000|2020-11-10 09:15:00|18945.84|18945.84|18960.2|18960.2|18965.43|18965.43|18944.3|18944.3|0
1605000000000|2020-11-10 09:20:00|18960.16|18960.16|18976.79|18976.79|18976.9|18976.9|18952.82|18952.82|0
1605000300000|2020-11-10 09:25:00|18976.77|18976.77|18990.63|18990.63|18990.63|18990.63|18976.77|18976.77|0
1605000600000|2020-11-10 09:30:00|18990.85|18990.85|18988.16|18988.16|19000.42|19000.42|18986.67|18986.67|0
1605000900000|2020-11-10 09:35:00|18988.27|18988.27|18985.83|18985.83|18990.39|18990.39|18981.69|18981.69|0
1605001200000|2020-11-10 09:40:00|18985.74|18985.74|18991.78|18991.78|18992.35|18992.35|18982.91|18982.91|0
1605001500000|2020-11-10 09:45:00|18991.8|18991.8|19024.99|19024.99|19024.99|19024.99|18990.51|18990.51|0
1605001800000|2020-11-10 09:50:00|19024.9|19024.9|19013.21|19013.21|19025.37|19025.37|19003.78|19003.78|0
1605002100000|2020-11-10 09:55:00|19013.12|19013.12|19018.8|19018.8|19019.35|19019.35|19009.57|19009.57|0
1605002400000|2020-11-10 10:00:00|19018.84|19018.84|19031.4|19031.4|19032.21|19032.21|19013.57|19013.57|0
1605002700000|2020-11-10 10:05:00|19031.27|19031.27|19042.3|19042.3|19042.87|19042.87|19025.39|19025.39|0
1605003000000|2020-11-10 10:10:00|19042.43|19042.43|19034.36|19034.36|19051.72|19051.72|19031|19031|0
1605003300000|2020-11-10 10:15:00|19034.23|19034.23|19031.49|19031.49|19036.21|19036.21|19024.99|19024.99|0
1605003600000|2020-11-10 10:20:00|19031.67|19031.67|19063.83|19063.83|19069.75|19069.75|19031.39|19031.39|0
1605003900000|2020-11-10 10:25:00|19063.77|19063.77|19040.2|19040.2|19065.81|19065.81|19040.2|19040.2|0
1605004200000|2020-11-10 10:30:00|19040.07|19040.07|19024.9|19024.9|19040.21|19040.21|19023.6|19023.6|0
1605004500000|2020-11-10 10:35:00|19024.81|19024.81|19021.22|19021.22|19033.72|19033.72|19020.81|19020.81|0
1605004800000|2020-11-10 10:40:00|19021.61|19021.61|19003.86|19003.86|19026.22|19026.22|19002.67|19002.67|0
1605005100000|2020-11-10 10:45:00|19003.63|19003.63|19012.83|19012.83|19013.58|19013.58|19001.52|19001.52|0
1605005400000|2020-11-10 10:50:00|19012.66|19012.66|19008.77|19008.77|19023.67|19023.67|19005.87|19005.87|0
1605005700000|2020-11-10 10:55:00|19009.22|19009.22|18997.55|18997.55|19013.25|19013.25|18997.55|18997.55|0
1605006000000|2020-11-10 11:00:00|18997.73|18997.73|18979.01|18979.01|18998|18998|18970.39|18970.39|0
1605006300000|2020-11-10 11:05:00|18979.08|18979.08|18995.29|18995.29|18995.35|18995.35|18978.61|18978.61|0
1605006600000|2020-11-10 11:10:00|18995.23|18995.23|18988.46|18988.46|19001.25|19001.25|18988.1|18988.1|0
1605006900000|2020-11-10 11:15:00|18988.35|18988.35|19000.37|19000.37|19000.37|19000.37|18983.42|18983.42|0
1605007200000|2020-11-10 11:20:00|19000.43|19000.43|19007.07|19007.07|19007.07|19007.07|19000.43|19000.43|0
1605007500000|2020-11-10 11:25:00|19007.17|19007.17|19016.25|19016.25|19024.34|19024.34|19006.81|19006.81|0
1605007800000|2020-11-10 11:30:00|19016.19|19016.19|19022.14|19022.14|19022.26|19022.26|19015.22|19015.22|0
1605008100000|2020-11-10 11:35:00|19022.18|19022.18|19028.8|19028.8|19031.02|19031.02|19021.52|19021.52|0
1605008400000|2020-11-10 11:40:00|19028.9|19028.9|19009.79|19009.79|19029.13|19029.13|19009.59|19009.59|0
1605008700000|2020-11-10 11:45:00|19009.52|19009.52|18977.33|18977.33|19009.87|19009.87|18976.96|18976.96|0
1605009000000|2020-11-10 11:50:00|18977.39|18977.39|18976.5|18976.5|18979.72|18979.72|18952.77|18952.77|0
1605009300000|2020-11-10 11:55:00|18976.44|18976.44|18990.62|18990.62|18990.62|18990.62|18976.06|18976.06|0
1605009600000|2020-11-10 12:00:00|18990.45|18990.45|18986.73|18986.73|18992.74|18992.74|18978.69|18978.69|0
1605009900000|2020-11-10 12:05:00|18986.8|18986.8|18986.85|18986.85|18993.04|18993.04|18985.81|18985.81|0
1605010200000|2020-11-10 12:10:00|18986.89|18986.89|18981.11|18981.11|18987.06|18987.06|18978.57|18978.57|0
1605010500000|2020-11-10 12:15:00|18980.89|18980.89|18981.66|18981.66|18990.26|18990.26|18980.39|18980.39|0
1605010800000|2020-11-10 12:20:00|18981.83|18981.83|18967.35|18967.35|18985.81|18985.81|18967.35|18967.35|0
1605011100000|2020-11-10 12:25:00|18967.32|18967.32|18969.43|18969.43|18969.43|18969.43|18961.3|18961.3|0
1605011400000|2020-11-10 12:30:00|18969.61|18969.61|18977.87|18977.87|18978.47|18978.47|18962.55|18962.55|0
1605011700000|2020-11-10 12:35:00|18978.04|18978.04|18993.93|18993.93|18994.27|18994.27|18978.04|18978.04|0
1605012000000|2020-11-10 12:40:00|18994.1|18994.1|18991.42|18991.42|18996.45|18996.45|18989.83|18989.83|0
1605012300000|2020-11-10 12:45:00|18991.08|18991.08|18983.35|18983.35|18991.19|18991.19|18981.98|18981.98|0
1605012600000|2020-11-10 12:50:00|18983.46|18983.46|19000.54|19000.54|19001.47|19001.47|18983.18|18983.18|0
1605012900000|2020-11-10 12:55:00|19000.49|19000.49|18990.48|18990.48|19000.69|19000.69|18990.36|18990.36|0
1605013200000|2020-11-10 13:00:00|18990.31|18990.31|18986.8|18986.8|18991.16|18991.16|18985.81|18985.81|0
1605013500000|2020-11-10 13:05:00|18986.75|18986.75|18991.34|18991.34|19001.9|19001.9|18983.14|18983.14|0
1605013800000|2020-11-10 13:10:00|18991.4|18991.4|18990.12|18990.12|18991.97|18991.97|18986.62|18986.62|0
1605014100000|2020-11-10 13:15:00|18990.36|18990.36|18986.44|18986.44|18990.98|18990.98|18978.83|18978.83|0
1605014400000|2020-11-10 13:20:00|18986.37|18986.37|18990.67|18990.67|18992.92|18992.92|18984.28|18984.28|0
1605014700000|2020-11-10 13:25:00|18990.54|18990.54|18997.65|18997.65|18997.82|18997.82|18984.47|18984.47|0
1605015000000|2020-11-10 13:30:00|18997.76|18997.76|18991.07|18991.07|19000.79|19000.79|18985.74|18985.74|0
1605015300000|2020-11-10 13:35:00|18991|18991|18971.28|18971.28|18991|18991|18970.76|18970.76|0
1605015600000|2020-11-10 13:40:00|18971.37|18971.37|18977.03|18977.03|18977.05|18977.05|18964.12|18964.12|0
1605015900000|2020-11-10 13:45:00|18976.97|18976.97|18970.7|18970.7|18978.12|18978.12|18970.65|18970.65|0
1605016200000|2020-11-10 13:50:00|18970.75|18970.75|18980.65|18980.65|18983.1|18983.1|18970.75|18970.75|0
1605016500000|2020-11-10 13:55:00|18980.76|18980.76|18982.72|18982.72|18983.13|18983.13|18977.68|18977.68|0
1605016800000|2020-11-10 14:00:00|18982.79|18982.79|18971.92|18971.92|18984.82|18984.82|18971.18|18971.18|0
1605017100000|2020-11-10 14:05:00|18971.82|18971.82|18962.8|18962.8|18973.97|18973.97|18962.58|18962.58|0
1605017400000|2020-11-10 14:10:00|18962.62|18962.62|18977.14|18977.14|18978.78|18978.78|18959.81|18959.81|0
1605017700000|2020-11-10 14:15:00|18976.87|18976.87|18952.72|18952.72|18977.8|18977.8|18949.44|18949.44|0
1605018000000|2020-11-10 14:20:00|18952.69|18952.69|18970.85|18970.85|18972.17|18972.17|18952.39|18952.39|0
1605018300000|2020-11-10 14:25:00|18970.78|18970.78|18977.41|18977.41|18977.58|18977.58|18968.48|18968.48|0
1605018600000|2020-11-10 14:30:00|18977.52|18977.52|18998.49|18998.49|19000.29|19000.29|18970.16|18970.16|0
1605018900000|2020-11-10 14:35:00|18998.55|18998.55|19031.31|19031.31|19032.37|19032.37|18988.62|18988.62|0
1605019200000|2020-11-10 14:40:00|19031.77|19031.77|19039.57|19039.57|19043.56|19043.56|19016.08|19016.08|0
1605019500000|2020-11-10 14:45:00|19039.41|19039.41|19046.09|19046.09|19046.78|19046.78|19032.6|19032.6|0
1605019800000|2020-11-10 14:50:00|19046.01|19046.01|19065.13|19065.13|19065.7|19065.7|19041.09|19041.09|0
1605020100000|2020-11-10 14:55:00|19065.07|19065.07|19076.3|19076.3|19079.82|19079.82|19064.75|19064.75|0
1605020400000|2020-11-10 15:00:00|19076.68|19076.68|19086.55|19086.55|19086.82|19086.82|19068.31|19068.31|0
1605020700000|2020-11-10 15:05:00|19086.65|19086.65|19079.11|19079.11|19087.37|19087.37|19065.13|19065.13|0
1605021000000|2020-11-10 15:10:00|19079.15|19079.15|19098.82|19098.82|19098.99|19098.99|19079.15|19079.15|0
1605021300000|2020-11-10 15:15:00|19098.74|19098.74|19053.27|19053.27|19098.74|19098.74|19053.27|19053.27|0
1605021600000|2020-11-10 15:20:00|19053.23|19053.23|19014.17|19014.17|19053.49|19053.49|19013.42|19013.42|0
1605021900000|2020-11-10 15:25:00|19014.2|19014.2|19007.78|19007.78|19017.31|19017.31|19006.46|19006.46|0
1605022200000|2020-11-10 15:30:00|19007.68|19007.68|19004.94|19004.94|19009.25|19009.25|18993.72|18993.72|0
1605022500000|2020-11-10 15:35:00|19005.01|19005.01|18970.79|18970.79|19006.93|19006.93|18970.79|18970.79|0
1605022800000|2020-11-10 15:40:00|18970.71|18970.71|18958.24|18958.24|18971.5|18971.5|18955.55|18955.55|0
1605023100000|2020-11-10 15:45:00|18958.44|18958.44|18962.69|18962.69|18966.58|18966.58|18956.87|18956.87|0
1605023400000|2020-11-10 15:50:00|18962.81|18962.81|18963.32|18963.32|18968.69|18968.69|18955.8|18955.8|0
1605023700000|2020-11-10 15:55:00|18963.34|18963.34|18970.75|18970.75|18977.65|18977.65|18963.34|18963.34|0
1605024000000|2020-11-10 16:00:00|18970.52|18970.52|18984.56|18984.56|18984.56|18984.56|18963.96|18963.96|0
1605024300000|2020-11-10 16:05:00|18984.48|18984.48|18997.79|18997.79|18998|18998|18984.11|18984.11|0
1605024600000|2020-11-10 16:10:00|18997.76|18997.76|18998.12|18998.12|18998.68|18998.68|18994.85|18994.85|0
1605024900000|2020-11-10 16:15:00|18998.09|18998.09|18994.01|18994.01|18998.86|18998.86|18990.16|18990.16|0
1605025200000|2020-11-10 16:20:00|18993.87|18993.87|19005.14|19005.14|19005.14|19005.14|18992.51|18992.51|0
1605025500000|2020-11-10 16:25:00|19005.29|19005.29|19024.7|19024.7|19027.21|19027.21|19001.99|19001.99|0
1605082500000|2020-11-11 08:15:00|19093.83|19093.83|19027.06|19027.06|19094.26|19094.26|19027.06|19027.06|0
1605082800000|2020-11-11 08:20:00|19027.18|19027.18|19041.76|19041.76|19052.08|19052.08|19014.32|19014.32|0
1605083100000|2020-11-11 08:25:00|19041.62|19041.62|19039.63|19039.63|19050.74|19050.74|19031.96|19031.96|0
1605083400000|2020-11-11 08:30:00|19039.64|19039.64|18994.15|18994.15|19039.95|19039.95|18994.15|18994.15|0
1605083700000|2020-11-11 08:35:00|18993.9|18993.9|19019.91|19019.91|19028.64|19028.64|18993.29|18993.29|0
1605084000000|2020-11-11 08:40:00|19018.85|19018.85|19050.97|19050.97|19054.27|19054.27|19018.03|19018.03|0
1605084300000|2020-11-11 08:45:00|19050.91|19050.91|19060.26|19060.26|19072.57|19072.57|19046.61|19046.61|0
1605084600000|2020-11-11 08:50:00|19060.58|19060.58|19047.8|19047.8|19063.03|19063.03|19045.89|19045.89|0
1605084900000|2020-11-11 08:55:00|19047.75|19047.75|19070.78|19070.78|19071.26|19071.26|19047.7|19047.7|0
1605085200000|2020-11-11 09:00:00|19070.83|19070.83|19071.59|19071.59|19078.99|19078.99|19070.81|19070.81|0
1605085500000|2020-11-11 09:05:00|19071.69|19071.69|19058.29|19058.29|19074.52|19074.52|19056.24|19056.24|0
1605085800000|2020-11-11 09:10:00|19058.08|19058.08|19062.52|19062.52|19070.1|19070.1|19057.95|19057.95|0
1605086100000|2020-11-11 09:15:00|19062.61|19062.61|19071.92|19071.92|19077.43|19077.43|19061.78|19061.78|0
1605086400000|2020-11-11 09:20:00|19071.61|19071.61|19101.4|19101.4|19101.61|19101.61|19069.9|19069.9|0
1605086700000|2020-11-11 09:25:00|19101.49|19101.49|19095.4|19095.4|19106.67|19106.67|19093.71|19093.71|0
1605087000000|2020-11-11 09:30:00|19095.45|19095.45|19068.25|19068.25|19097.27|19097.27|19067.86|19067.86|0
1605087300000|2020-11-11 09:35:00|19068.34|19068.34|19089.9|19089.9|19090.18|19090.18|19068.34|19068.34|0
1605087600000|2020-11-11 09:40:00|19090.02|19090.02|19096.75|19096.75|19096.83|19096.83|19084.2|19084.2|0
1605087900000|2020-11-11 09:45:00|19096.72|19096.72|19117.15|19117.15|19121.66|19121.66|19096.72|19096.72|0
1605088200000|2020-11-11 09:50:00|19116.75|19116.75|19107.36|19107.36|19118.09|19118.09|19107.36|19107.36|0
1605088500000|2020-11-11 09:55:00|19107.42|19107.42|19097.98|19097.98|19107.78|19107.78|19097.98|19097.98|0
1605088800000|2020-11-11 10:00:00|19097.92|19097.92|19086.87|19086.87|19099.6|19099.6|19086.87|19086.87|0
1605089100000|2020-11-11 10:05:00|19086.79|19086.79|19079.5|19079.5|19087.04|19087.04|19077.48|19077.48|0
1605089400000|2020-11-11 10:10:00|19079.46|19079.46|19075.72|19075.72|19082.63|19082.63|19075.47|19075.47|0
1605089700000|2020-11-11 10:15:00|19075.76|19075.76|19089.39|19089.39|19092.3|19092.3|19075.71|19075.71|0
1605090000000|2020-11-11 10:20:00|19089.44|19089.44|19095.7|19095.7|19095.7|19095.7|19085.99|19085.99|0
1605090300000|2020-11-11 10:25:00|19095.68|19095.68|19113.03|19113.03|19113.16|19113.16|19095.52|19095.52|0
1605090600000|2020-11-11 10:30:00|19113.11|19113.11|19116.9|19116.9|19116.97|19116.97|19110.91|19110.91|0
1605090900000|2020-11-11 10:35:00|19117.04|19117.04|19120.22|19120.22|19124.46|19124.46|19114.38|19114.38|0
1605091200000|2020-11-11 10:40:00|19120.09|19120.09|19136.27|19136.27|19136.49|19136.49|19114.7|19114.7|0
1605091500000|2020-11-11 10:45:00|19136.21|19136.21|19129.91|19129.91|19136.53|19136.53|19124.94|19124.94|0
1605091800000|2020-11-11 10:50:00|19130.13|19130.13|19144.75|19144.75|19144.75|19144.75|19129.03|19129.03|0
1605092100000|2020-11-11 10:55:00|19144.69|19144.69|19146.5|19146.5|19151.76|19151.76|19144.61|19144.61|0
1605092400000|2020-11-11 11:00:00|19146.46|19146.46|19148.17|19148.17|19150.61|19150.61|19141.42|19141.42|0
1605092700000|2020-11-11 11:05:00|19148.34|19148.34|19138.84|19138.84|19148.83|19148.83|19137.85|19137.85|0
1605093000000|2020-11-11 11:10:00|19138.82|19138.82|19132.04|19132.04|19139.97|19139.97|19131.99|19131.99|0
1605093300000|2020-11-11 11:15:00|19131.97|19131.97|19127.49|19127.49|19131.97|19131.97|19127.01|19127.01|0
1605093600000|2020-11-11 11:20:00|19127.42|19127.42|19112.85|19112.85|19127.89|19127.89|19110.96|19110.96|0
1605093900000|2020-11-11 11:25:00|19112.91|19112.91|19120.97|19120.97|19121.16|19121.16|19112.91|19112.91|0
1605094200000|2020-11-11 11:30:00|19121.02|19121.02|19119.21|19119.21|19124.15|19124.15|19116.13|19116.13|0
1605094500000|2020-11-11 11:35:00|19119.1|19119.1|19128.43|19128.43|19132.33|19132.33|19117.86|19117.86|0
1605094800000|2020-11-11 11:40:00|19128.19|19128.19|19127.36|19127.36|19129.02|19129.02|19122.79|19122.79|0
1605095100000|2020-11-11 11:45:00|19127.3|19127.3|19129.58|19129.58|19130.54|19130.54|19125.41|19125.41|0
1605095400000|2020-11-11 11:50:00|19129.63|19129.63|19132.63|19132.63|19134.41|19134.41|19129.62|19129.62|0
1605095700000|2020-11-11 11:55:00|19132.51|19132.51|19138.66|19138.66|19139.71|19139.71|19132.39|19132.39|0
1605096000000|2020-11-11 12:00:00|19138.34|19138.34|19122.5|19122.5|19138.34|19138.34|19121.25|19121.25|0
1605096300000|2020-11-11 12:05:00|19122.45|19122.45|19116.17|19116.17|19125.42|19125.42|19116.02|19116.02|0
1605096600000|2020-11-11 12:10:00|19116.05|19116.05|19114.23|19114.23|19116.95|19116.95|19113.25|19113.25|0
1605096900000|2020-11-11 12:15:00|19114.14|19114.14|19139.76|19139.76|19139.76|19139.76|19114.14|19114.14|0
1605097200000|2020-11-11 12:20:00|19139.87|19139.87|19151.54|19151.54|19152.06|19152.06|19139.68|19139.68|0
1605097500000|2020-11-11 12:25:00|19151.58|19151.58|19152.33|19152.33|19156.65|19156.65|19151.13|19151.13|0
1605097800000|2020-11-11 12:30:00|19152.42|19152.42|19178.17|19178.17|19178.21|19178.21|19148.72|19148.72|0
1605098100000|2020-11-11 12:35:00|19178.12|19178.12|19203.34|19203.34|19203.56|19203.56|19178.12|19178.12|0
1605098400000|2020-11-11 12:40:00|19203.18|19203.18|19224.16|19224.16|19224.87|19224.87|19202.37|19202.37|0
1605098700000|2020-11-11 12:45:00|19223.88|19223.88|19245.09|19245.09|19246.31|19246.31|19222.95|19222.95|0
1605099000000|2020-11-11 12:50:00|19245.02|19245.02|19247.14|19247.14|19255.12|19255.12|19244.5|19244.5|0
1605099300000|2020-11-11 12:55:00|19246.74|19246.74|19246.71|19246.71|19246.74|19246.74|19240.28|19240.28|0
1605099600000|2020-11-11 13:00:00|19246.75|19246.75|19240.51|19240.51|19250.07|19250.07|19237.91|19237.91|0
1605099900000|2020-11-11 13:05:00|19240.54|19240.54|19235.28|19235.28|19250.26|19250.26|19233.83|19233.83|0
1605100200000|2020-11-11 13:10:00|19235.21|19235.21|19229.2|19229.2|19237.17|19237.17|19227.7|19227.7|0
1605100500000|2020-11-11 13:15:00|19229.34|19229.34|19233.52|19233.52|19235.04|19235.04|19228.85|19228.85|0
1605100800000|2020-11-11 13:20:00|19233.66|19233.66|19227.2|19227.2|19237.59|19237.59|19226.41|19226.41|0
1605101100000|2020-11-11 13:25:00|19227.22|19227.22|19217.5|19217.5|19227.34|19227.34|19215.12|19215.12|0
1605101400000|2020-11-11 13:30:00|19217.55|19217.55|19226.77|19226.77|19226.8|19226.8|19215.7|19215.7|0
1605101700000|2020-11-11 13:35:00|19226.82|19226.82|19253.96|19253.96|19254.41|19254.41|19226.82|19226.82|0
1605102000000|2020-11-11 13:40:00|19254|19254|19238.88|19238.88|19254.6|19254.6|19238.28|19238.28|0
1605102300000|2020-11-11 13:45:00|19238.84|19238.84|19248.5|19248.5|19251.26|19251.26|19235.31|19235.31|0
1605102600000|2020-11-11 13:50:00|19248.41|19248.41|19242.24|19242.24|19248.69|19248.69|19241.01|19241.01|0
1605102900000|2020-11-11 13:55:00|19242.3|19242.3|19248.95|19248.95|19249.01|19249.01|19241.1|19241.1|0
1605103200000|2020-11-11 14:00:00|19248.89|19248.89|19243.7|19243.7|19248.89|19248.89|19241.95|19241.95|0
1605103500000|2020-11-11 14:05:00|19243.64|19243.64|19232.18|19232.18|19245.96|19245.96|19229.93|19229.93|0
1605103800000|2020-11-11 14:10:00|19232.12|19232.12|19253.16|19253.16|19255.83|19255.83|19231.1|19231.1|0
1605104100000|2020-11-11 14:15:00|19253.09|19253.09|19264.83|19264.83|19264.83|19264.83|19252.42|19252.42|0
1605104400000|2020-11-11 14:20:00|19265.01|19265.01|19276.05|19276.05|19276.86|19276.86|19265.01|19265.01|0
1605104700000|2020-11-11 14:25:00|19276.19|19276.19|19273.73|19273.73|19276.19|19276.19|19259.17|19259.17|0
1605105000000|2020-11-11 14:30:00|19273.79|19273.79|19253.38|19253.38|19273.91|19273.91|19253.09|19253.09|0
1605105300000|2020-11-11 14:35:00|19253.33|19253.33|19253.06|19253.06|19256.43|19256.43|19251.17|19251.17|0
1605105600000|2020-11-11 14:40:00|19253.03|19253.03|19237.63|19237.63|19253.03|19253.03|19234.65|19234.65|0
1605105900000|2020-11-11 14:45:00|19237.78|19237.78|19240.22|19240.22|19245.02|19245.02|19234.94|19234.94|0
1605106200000|2020-11-11 14:50:00|19240.17|19240.17|19257.23|19257.23|19260.96|19260.96|19237.37|19237.37|0
1605106500000|2020-11-11 14:55:00|19257.24|19257.24|19230.49|19230.49|19257.24|19257.24|19227.92|19227.92|0
1605106800000|2020-11-11 15:00:00|19230.53|19230.53|19219.62|19219.62|19236.06|19236.06|19215.18|19215.18|0
1605107100000|2020-11-11 15:05:00|19219.66|19219.66|19228.51|19228.51|19230.66|19230.66|19219.54|19219.54|0
1605107400000|2020-11-11 15:10:00|19228.6|19228.6|19250.02|19250.02|19252.16|19252.16|19228.6|19228.6|0
1605107700000|2020-11-11 15:15:00|19249.95|19249.95|19254.13|19254.13|19257.13|19257.13|19248.77|19248.77|0
1605108000000|2020-11-11 15:20:00|19254.19|19254.19|19253.18|19253.18|19262.65|19262.65|19252|19252|0
1605108300000|2020-11-11 15:25:00|19252.64|19252.64|19267.38|19267.38|19267.44|19267.44|19242.88|19242.88|0
1605108600000|2020-11-11 15:30:00|19267.48|19267.48|19284.51|19284.51|19287.56|19287.56|19267.48|19267.48|0
1605108900000|2020-11-11 15:35:00|19284.45|19284.45|19282.17|19282.17|19287.01|19287.01|19279.04|19279.04|0
1605109200000|2020-11-11 15:40:00|19282.25|19282.25|19300.82|19300.82|19301.03|19301.03|19281.6|19281.6|0
1605109500000|2020-11-11 15:45:00|19301.06|19301.06|19335.56|19335.56|19336.99|19336.99|19300.02|19300.02|0
1605109800000|2020-11-11 15:50:00|19335.68|19335.68|19329.49|19329.49|19337.72|19337.72|19329.36|19329.36|0
1605110100000|2020-11-11 15:55:00|19329.43|19329.43|19350.51|19350.51|19350.72|19350.72|19329.36|19329.36|0
1605110400000|2020-11-11 16:00:00|19350.48|19350.48|19332.97|19332.97|19350.7|19350.7|19332.97|19332.97|0
1605110700000|2020-11-11 16:05:00|19332.96|19332.96|19350.12|19350.12|19350.45|19350.45|19324.9|19324.9|0
1605111000000|2020-11-11 16:10:00|19350.13|19350.13|19367.02|19367.02|19368.87|19368.87|19349.34|19349.34|0
1605111300000|2020-11-11 16:15:00|19367.17|19367.17|19357.58|19357.58|19367.17|19367.17|19355.66|19355.66|0
1605111600000|2020-11-11 16:20:00|19357.57|19357.57|19352.81|19352.81|19358.23|19358.23|19352.81|19352.81|0
1605111900000|2020-11-11 16:25:00|19352.79|19352.79|19355.46|19355.46|19367.45|19367.45|19352.79|19352.79|0
1605168900000|2020-11-12 08:15:00|19290.12|19290.12|19262.48|19262.48|19292.31|19292.31|19255.88|19255.88|0
1605169200000|2020-11-12 08:20:00|19262.25|19262.25|19234.43|19234.43|19265.35|19265.35|19232.51|19232.51|0
1605169500000|2020-11-12 08:25:00|19235.09|19235.09|19217.73|19217.73|19238.31|19238.31|19214.84|19214.84|0
1605169800000|2020-11-12 08:30:00|19218.31|19218.31|19270.27|19270.27|19270.38|19270.38|19217.06|19217.06|0
1605170100000|2020-11-12 08:35:00|19270.12|19270.12|19288.58|19288.58|19288.87|19288.87|19269.97|19269.97|0
1605170400000|2020-11-12 08:40:00|19288.52|19288.52|19297.9|19297.9|19298.13|19298.13|19286.1|19286.1|0
1605170700000|2020-11-12 08:45:00|19297.95|19297.95|19304.49|19304.49|19305.74|19305.74|19294.28|19294.28|0
1605171000000|2020-11-12 08:50:00|19304.46|19304.46|19293.51|19293.51|19316.19|19316.19|19293.34|19293.34|0
1605171300000|2020-11-12 08:55:00|19294.07|19294.07|19301.28|19301.28|19303.9|19303.9|19293.18|19293.18|0
1605171600000|2020-11-12 09:00:00|19301.35|19301.35|19345.15|19345.15|19345.66|19345.66|19301.35|19301.35|0
1605171900000|2020-11-12 09:05:00|19345.27|19345.27|19320.16|19320.16|19351.17|19351.17|19319.13|19319.13|0
1605172200000|2020-11-12 09:10:00|19320.28|19320.28|19297.28|19297.28|19320.47|19320.47|19297.28|19297.28|0
1605172500000|2020-11-12 09:15:00|19297.35|19297.35|19312.08|19312.08|19312.47|19312.47|19297.35|19297.35|0
1605172800000|2020-11-12 09:20:00|19312.05|19312.05|19338.59|19338.59|19338.59|19338.59|19310.69|19310.69|0
1605173100000|2020-11-12 09:25:00|19338.46|19338.46|19343.69|19343.69|19346.36|19346.36|19338.46|19338.46|0
1605173400000|2020-11-12 09:30:00|19343.46|19343.46|19363.16|19363.16|19365.36|19365.36|19343.46|19343.46|0
1605173700000|2020-11-12 09:35:00|19363.07|19363.07|19346.79|19346.79|19363.07|19363.07|19345.95|19345.95|0
1605174000000|2020-11-12 09:40:00|19346.57|19346.57|19351.54|19351.54|19352.33|19352.33|19346.57|19346.57|0
1605174300000|2020-11-12 09:45:00|19351.3|19351.3|19351.71|19351.71|19351.78|19351.78|19343.81|19343.81|0
1605174600000|2020-11-12 09:50:00|19351.92|19351.92|19354.33|19354.33|19354.33|19354.33|19347.69|19347.69|0
1605174900000|2020-11-12 09:55:00|19354.31|19354.31|19359.77|19359.77|19363.34|19363.34|19353.34|19353.34|0
1605175200000|2020-11-12 10:00:00|19359.84|19359.84|19368.05|19368.05|19368.87|19368.87|19359.84|19359.84|0
1605175500000|2020-11-12 10:05:00|19367.93|19367.93|19379.74|19379.74|19381.16|19381.16|19366.33|19366.33|0
1605175800000|2020-11-12 10:10:00|19379.97|19379.97|19391|19391|19395.14|19395.14|19379.97|19379.97|0
1605176100000|2020-11-12 10:15:00|19391.03|19391.03|19389.91|19389.91|19391.07|19391.07|19386.67|19386.67|0
1605176400000|2020-11-12 10:20:00|19390.04|19390.04|19380.32|19380.32|19390.79|19390.79|19379.66|19379.66|0
1605176700000|2020-11-12 10:25:00|19380.47|19380.47|19378.14|19378.14|19381.34|19381.34|19377.13|19377.13|0
1605177000000|2020-11-12 10:30:00|19378.26|19378.26|19376.95|19376.95|19378.37|19378.37|19367.23|19367.23|0
1605177300000|2020-11-12 10:35:00|19377.16|19377.16|19394.62|19394.62|19394.78|19394.78|19377.04|19377.04|0
1605177600000|2020-11-12 10:40:00|19394.69|19394.69|19394.45|19394.45|19397.19|19397.19|19392.26|19392.26|0
1605177900000|2020-11-12 10:45:00|19394.57|19394.57|19402.19|19402.19|19402.32|19402.32|19394.42|19394.42|0
1605178200000|2020-11-12 10:50:00|19401.96|19401.96|19403.21|19403.21|19403.92|19403.92|19398.98|19398.98|0
1605178500000|2020-11-12 10:55:00|19403.25|19403.25|19407.76|19407.76|19407.79|19407.79|19402.61|19402.61|0
1605178800000|2020-11-12 11:00:00|19407.95|19407.95|19411.82|19411.82|19412.92|19412.92|19405.03|19405.03|0
1605179100000|2020-11-12 11:05:00|19411.74|19411.74|19424.34|19424.34|19425.29|19425.29|19411.52|19411.52|0
1605179400000|2020-11-12 11:10:00|19424.04|19424.04|19433.95|19433.95|19435.95|19435.95|19422.36|19422.36|0
1605179700000|2020-11-12 11:15:00|19433.92|19433.92|19429.47|19429.47|19434.84|19434.84|19428.94|19428.94|0
1605180000000|2020-11-12 11:20:00|19429.41|19429.41|19423.69|19423.69|19429.41|19429.41|19423.55|19423.55|0
1605180300000|2020-11-12 11:25:00|19423.72|19423.72|19428.36|19428.36|19430.63|19430.63|19423.72|19423.72|0
1605180600000|2020-11-12 11:30:00|19428.4|19428.4|19428.3|19428.3|19428.98|19428.98|19425.3|19425.3|0
1605180900000|2020-11-12 11:35:00|19428.18|19428.18|19433.53|19433.53|19434.17|19434.17|19426.67|19426.67|0
1605181200000|2020-11-12 11:40:00|19433.6|19433.6|19430.64|19430.64|19433.6|19433.6|19426.95|19426.95|0
1605181500000|2020-11-12 11:45:00|19430.53|19430.53|19425.78|19425.78|19433.98|19433.98|19425.68|19425.68|0
1605181800000|2020-11-12 11:50:00|19425.7|19425.7|19427.68|19427.68|19428.5|19428.5|19425.3|19425.3|0
1605182100000|2020-11-12 11:55:00|19428|19428|19427.79|19427.79|19429.01|19429.01|19423.04|19423.04|0
1605182400000|2020-11-12 12:00:00|19427.71|19427.71|19421.62|19421.62|19428.93|19428.93|19420.3|19420.3|0
1605182700000|2020-11-12 12:05:00|19421.61|19421.61|19405.49|19405.49|19422.08|19422.08|19404.58|19404.58|0
1605183000000|2020-11-12 12:10:00|19405.72|19405.72|19398.05|19398.05|19405.78|19405.78|19397.6|19397.6|0
1605183300000|2020-11-12 12:15:00|19398.06|19398.06|19398.6|19398.6|19402.74|19402.74|19395.48|19395.48|0
1605183600000|2020-11-12 12:20:00|19398.7|19398.7|19394.5|19394.5|19398.75|19398.75|19393.58|19393.58|0
1605183900000|2020-11-12 12:25:00|19394.42|19394.42|19396.78|19396.78|19397.92|19397.92|19390.63|19390.63|0
1605184200000|2020-11-12 12:30:00|19396.85|19396.85|19397.49|19397.49|19399.16|19399.16|19394.2|19394.2|0
1605184500000|2020-11-12 12:35:00|19397.32|19397.32|19399.63|19399.63|19407.35|19407.35|19396.74|19396.74|0
1605184800000|2020-11-12 12:40:00|19399.68|19399.68|19386.61|19386.61|19400.7|19400.7|19384.94|19384.94|0
1605185100000|2020-11-12 12:45:00|19386.65|19386.65|19383.63|19383.63|19389.27|19389.27|19383.19|19383.19|0
1605185400000|2020-11-12 12:50:00|19383.56|19383.56|19323.72|19323.72|19383.71|19383.71|19323.64|19323.64|0
1605185700000|2020-11-12 12:55:00|19323.68|19323.68|19326.47|19326.47|19329.52|19329.52|19323.25|19323.25|0
1605186000000|2020-11-12 13:00:00|19326.51|19326.51|19343.9|19343.9|19344.27|19344.27|19325.57|19325.57|0
1605186300000|2020-11-12 13:05:00|19343.96|19343.96|19345.47|19345.47|19347.93|19347.93|19343.21|19343.21|0
1605186600000|2020-11-12 13:10:00|19345.3|19345.3|19345.97|19345.97|19346.48|19346.48|19338.22|19338.22|0
1605186900000|2020-11-12 13:15:00|19346.12|19346.12|19357.47|19357.47|19361.37|19361.37|19345.76|19345.76|0
1605187200000|2020-11-12 13:20:00|19357.56|19357.56|19357.97|19357.97|19358.29|19358.29|19347.46|19347.46|0
1605187500000|2020-11-12 13:25:00|19358.1|19358.1|19347.71|19347.71|19358.36|19358.36|19346.14|19346.14|0
1605187800000|2020-11-12 13:30:00|19347.6|19347.6|19339.62|19339.62|19355.48|19355.48|19338.05|19338.05|0
1605188100000|2020-11-12 13:35:00|19339.67|19339.67|19347.35|19347.35|19349.18|19349.18|19337.61|19337.61|0
1605188400000|2020-11-12 13:40:00|19347.48|19347.48|19347.01|19347.01|19349.63|19349.63|19345.46|19345.46|0
1605188700000|2020-11-12 13:45:00|19347.05|19347.05|19345.63|19345.63|19347.75|19347.75|19340.7|19340.7|0
1605189000000|2020-11-12 13:50:00|19345.52|19345.52|19357.81|19357.81|19368.47|19368.47|19345.52|19345.52|0
1605189300000|2020-11-12 13:55:00|19357.55|19357.55|19357.2|19357.2|19358.46|19358.46|19355.22|19355.22|0
1605189600000|2020-11-12 14:00:00|19357.08|19357.08|19335.46|19335.46|19357.3|19357.3|19334.52|19334.52|0
1605189900000|2020-11-12 14:05:00|19335.82|19335.82|19331.41|19331.41|19336.76|19336.76|19331.41|19331.41|0
1605190200000|2020-11-12 14:10:00|19331.3|19331.3|19327.77|19327.77|19331.37|19331.37|19325.67|19325.67|0
1605190500000|2020-11-12 14:15:00|19327.65|19327.65|19307.21|19307.21|19327.65|19327.65|19305.75|19305.75|0
1605190800000|2020-11-12 14:20:00|19307.42|19307.42|19287.35|19287.35|19307.67|19307.67|19287.31|19287.31|0
1605191100000|2020-11-12 14:25:00|19287.29|19287.29|19282.45|19282.45|19289.11|19289.11|19279.16|19279.16|0
1605191400000|2020-11-12 14:30:00|19282.53|19282.53|19259.87|19259.87|19282.59|19282.59|19256.76|19256.76|0
1605191700000|2020-11-12 14:35:00|19259.7|19259.7|19254.08|19254.08|19259.7|19259.7|19247.22|19247.22|0
1605192000000|2020-11-12 14:40:00|19254.17|19254.17|19246.87|19246.87|19254.17|19254.17|19243.31|19243.31|0
1605192300000|2020-11-12 14:45:00|19246.93|19246.93|19238.22|19238.22|19248.72|19248.72|19238.05|19238.05|0
1605192600000|2020-11-12 14:50:00|19238.28|19238.28|19257.39|19257.39|19257.39|19257.39|19231.79|19231.79|0
1605192900000|2020-11-12 14:55:00|19257.31|19257.31|19244.1|19244.1|19258.05|19258.05|19240.2|19240.2|0
1605193200000|2020-11-12 15:00:00|19243.92|19243.92|19253.19|19253.19|19254.96|19254.96|19238.86|19238.86|0
1605193500000|2020-11-12 15:05:00|19253.11|19253.11|19254.62|19254.62|19258.68|19258.68|19250.8|19250.8|0
1605193800000|2020-11-12 15:10:00|19254.5|19254.5|19251.48|19251.48|19254.85|19254.85|19242.75|19242.75|0
1605194100000|2020-11-12 15:15:00|19251.54|19251.54|19261.86|19261.86|19261.99|19261.99|19251.49|19251.49|0
1605194400000|2020-11-12 15:20:00|19261.94|19261.94|19248.35|19248.35|19261.94|19261.94|19248.35|19248.35|0
1605194700000|2020-11-12 15:25:00|19248.56|19248.56|19244.83|19244.83|19250.17|19250.17|19238.35|19238.35|0
1605195000000|2020-11-12 15:30:00|19244.95|19244.95|19266.88|19266.88|19267.04|19267.04|19244.81|19244.81|0
1605195300000|2020-11-12 15:35:00|19267.03|19267.03|19283.93|19283.93|19284.47|19284.47|19267.03|19267.03|0
1605195600000|2020-11-12 15:40:00|19283.97|19283.97|19285.25|19285.25|19286.75|19286.75|19276.49|19276.49|0
1605195900000|2020-11-12 15:45:00|19285.06|19285.06|19280.44|19280.44|19286.28|19286.28|19277.46|19277.46|0
1605196200000|2020-11-12 15:50:00|19280.34|19280.34|19293.05|19293.05|19293.22|19293.22|19280.34|19280.34|0
1605196500000|2020-11-12 15:55:00|19293|19293|19296.47|19296.47|19297.72|19297.72|19292.72|19292.72|0
1605196800000|2020-11-12 16:00:00|19296.59|19296.59|19281.54|19281.54|19296.59|19296.59|19276.53|19276.53|0
1605197100000|2020-11-12 16:05:00|19281.51|19281.51|19291.88|19291.88|19292.04|19292.04|19281.2|19281.2|0
1605197400000|2020-11-12 16:10:00|19291.91|19291.91|19293.12|19293.12|19294.43|19294.43|19288.59|19288.59|0
1605197700000|2020-11-12 16:15:00|19293.15|19293.15|19285.28|19285.28|19297.62|19297.62|19284.85|19284.85|0
1605198000000|2020-11-12 16:20:00|19285.24|19285.24|19287.68|19287.68|19288.63|19288.63|19282.35|19282.35|0
1605198300000|2020-11-12 16:25:00|19288.02|19288.02|19302.2|19302.2|19308.98|19308.98|19287.87|19287.87|0
1605255300000|2020-11-13 08:15:00|19248.55|19248.55|19224.47|19224.47|19261.63|19261.63|19216.88|19216.88|0
1605255600000|2020-11-13 08:20:00|19224.21|19224.21|19235.88|19235.88|19237.09|19237.09|19223.7|19223.7|0
1605255900000|2020-11-13 08:25:00|19235.68|19235.68|19237.15|19237.15|19237.21|19237.21|19229.13|19229.13|0
1605256200000|2020-11-13 08:30:00|19237.22|19237.22|19285.34|19285.34|19286.37|19286.37|19234.34|19234.34|0
1605256500000|2020-11-13 08:35:00|19285.37|19285.37|19292.46|19292.46|19292.46|19292.46|19279.5|19279.5|0
1605256800000|2020-11-13 08:40:00|19292.56|19292.56|19282.16|19282.16|19293.23|19293.23|19276.61|19276.61|0
1605257100000|2020-11-13 08:45:00|19282.04|19282.04|19285.71|19285.71|19286.39|19286.39|19276.13|19276.13|0
1605257400000|2020-11-13 08:50:00|19285.7|19285.7|19282.14|19282.14|19287.82|19287.82|19276.79|19276.79|0
1605257700000|2020-11-13 08:55:00|19282.06|19282.06|19278.9|19278.9|19283.63|19283.63|19276.62|19276.62|0
1605258000000|2020-11-13 09:00:00|19278.82|19278.82|19292.45|19292.45|19296.15|19296.15|19278.82|19278.82|0
1605258300000|2020-11-13 09:05:00|19291.67|19291.67|19276.44|19276.44|19292.39|19292.39|19272.55|19272.55|0
1605258600000|2020-11-13 09:10:00|19276.38|19276.38|19282.69|19282.69|19283.25|19283.25|19266.42|19266.42|0
1605258900000|2020-11-13 09:15:00|19282.74|19282.74|19252.9|19252.9|19283.1|19283.1|19227.02|19227.02|0
1605259200000|2020-11-13 09:20:00|19252.97|19252.97|19296.6|19296.6|19297.64|19297.64|19252.97|19252.97|0
1605259500000|2020-11-13 09:25:00|19296.37|19296.37|19295.46|19295.46|19302.01|19302.01|19294.05|19294.05|0
1605259800000|2020-11-13 09:30:00|19295|19295|19311.53|19311.53|19311.85|19311.85|19294.96|19294.96|0
1605260100000|2020-11-13 09:35:00|19311.39|19311.39|19318.35|19318.35|19318.53|19318.53|19308.65|19308.65|0
1605260400000|2020-11-13 09:40:00|19318.56|19318.56|19324.58|19324.58|19325.69|19325.69|19313.65|19313.65|0
1605260700000|2020-11-13 09:45:00|19324.64|19324.64|19317.63|19317.63|19326.2|19326.2|19317.05|19317.05|0
1605261000000|2020-11-13 09:50:00|19317.58|19317.58|19323.96|19323.96|19324.06|19324.06|19315.8|19315.8|0
1605261300000|2020-11-13 09:55:00|19324.12|19324.12|19329.84|19329.84|19330.54|19330.54|19320.99|19320.99|0
1605261600000|2020-11-13 10:00:00|19330.66|19330.66|19325.48|19325.48|19331.39|19331.39|19325.03|19325.03|0
1605261900000|2020-11-13 10:05:00|19325.36|19325.36|19314.93|19314.93|19326.86|19326.86|19314.61|19314.61|0
1605262200000|2020-11-13 10:10:00|19314.39|19314.39|19312.88|19312.88|19315.24|19315.24|19310.24|19310.24|0
1605262500000|2020-11-13 10:15:00|19312.82|19312.82|19329.6|19329.6|19329.84|19329.84|19312.75|19312.75|0
1605262800000|2020-11-13 10:20:00|19329.42|19329.42|19331.24|19331.24|19333.2|19333.2|19325.73|19325.73|0
1605263100000|2020-11-13 10:25:00|19331.16|19331.16|19334.99|19334.99|19339.71|19339.71|19331.16|19331.16|0
1605263400000|2020-11-13 10:30:00|19334.95|19334.95|19336.74|19336.74|19336.75|19336.75|19332.76|19332.76|0
1605263700000|2020-11-13 10:35:00|19336.69|19336.69|19328.93|19328.93|19339.77|19339.77|19328.93|19328.93|0
1605264000000|2020-11-13 10:40:00|19328.79|19328.79|19326.22|19326.22|19330.02|19330.02|19326.01|19326.01|0
1605264300000|2020-11-13 10:45:00|19326.15|19326.15|19325.81|19325.81|19326.24|19326.24|19312.98|19312.98|0
1605264600000|2020-11-13 10:50:00|19325.88|19325.88|19322.08|19322.08|19327.05|19327.05|19321.06|19321.06|0
1605264900000|2020-11-13 10:55:00|19322.13|19322.13|19314.53|19314.53|19322.57|19322.57|19313.27|19313.27|0
1605265200000|2020-11-13 11:00:00|19314.7|19314.7|19276.16|19276.16|19322.12|19322.12|19259.61|19259.61|0
1605265500000|2020-11-13 11:05:00|19276.35|19276.35|19298.63|19298.63|19302.52|19302.52|19276.35|19276.35|0
1605265800000|2020-11-13 11:10:00|19298.67|19298.67|19277.6|19277.6|19304.94|19304.94|19276.12|19276.12|0
1605266100000|2020-11-13 11:15:00|19277.65|19277.65|19273.77|19273.77|19280.6|19280.6|19273|19273|0
1605266400000|2020-11-13 11:20:00|19273.75|19273.75|19240.7|19240.7|19275.08|19275.08|19240.7|19240.7|0
1605266700000|2020-11-13 11:25:00|19240.48|19240.48|19231.22|19231.22|19240.48|19240.48|19230.14|19230.14|0
1605267000000|2020-11-13 11:30:00|19231.07|19231.07|19225.1|19225.1|19231.88|19231.88|19225.1|19225.1|0
1605267300000|2020-11-13 11:35:00|19225.19|19225.19|19212.04|19212.04|19225.19|19225.19|19211.89|19211.89|0
1605267600000|2020-11-13 11:40:00|19212.12|19212.12|19227.51|19227.51|19227.51|19227.51|19211.59|19211.59|0
1605267900000|2020-11-13 11:45:00|19227.69|19227.69|19225.69|19225.69|19227.85|19227.85|19223.16|19223.16|0
1605268200000|2020-11-13 11:50:00|19225.73|19225.73|19233.29|19233.29|19233.52|19233.52|19224.41|19224.41|0
1605268500000|2020-11-13 11:55:00|19233.13|19233.13|19246.05|19246.05|19246.05|19246.05|19233.13|19233.13|0
1605268800000|2020-11-13 12:00:00|19246.11|19246.11|19250.55|19250.55|19255.49|19255.49|19246.11|19246.11|0
1605269100000|2020-11-13 12:05:00|19250.71|19250.71|19251.5|19251.5|19252.23|19252.23|19250|19250|0
1605269400000|2020-11-13 12:10:00|19251.55|19251.55|19249.35|19249.35|19251.67|19251.67|19248.99|19248.99|0
1605269700000|2020-11-13 12:15:00|19249.37|19249.37|19235.77|19235.77|19250.02|19250.02|19235.77|19235.77|0
1605270000000|2020-11-13 12:20:00|19235.64|19235.64|19233.96|19233.96|19235.64|19235.64|19231.37|19231.37|0
1605270300000|2020-11-13 12:25:00|19233.82|19233.82|19242.56|19242.56|19242.56|19242.56|19233.74|19233.74|0
1605270600000|2020-11-13 12:30:00|19242.53|19242.53|19245.75|19245.75|19246.52|19246.52|19242.53|19242.53|0
1605270900000|2020-11-13 12:35:00|19245.8|19245.8|19234.13|19234.13|19246.85|19246.85|19234.13|19234.13|0
1605271200000|2020-11-13 12:40:00|19234|19234|19238.15|19238.15|19238.81|19238.81|19232.62|19232.62|0
1605271500000|2020-11-13 12:45:00|19237.91|19237.91|19240.98|19240.98|19241.51|19241.51|19237.27|19237.27|0
1605271800000|2020-11-13 12:50:00|19241.03|19241.03|19245.54|19245.54|19246.58|19246.58|19241.03|19241.03|0
1605272100000|2020-11-13 12:55:00|19245.49|19245.49|19243.42|19243.42|19250.07|19250.07|19243.42|19243.42|0
1605272400000|2020-11-13 13:00:00|19243.38|19243.38|19250.44|19250.44|19250.47|19250.47|19241.79|19241.79|0
1605272700000|2020-11-13 13:05:00|19250.49|19250.49|19261.65|19261.65|19261.65|19261.65|19250.4|19250.4|0
1605273000000|2020-11-13 13:10:00|19261.94|19261.94|19271.45|19271.45|19272.38|19272.38|19261.94|19261.94|0
1605273300000|2020-11-13 13:15:00|19271.42|19271.42|19271.95|19271.95|19273.5|19273.5|19267.83|19267.83|0
1605273600000|2020-11-13 13:20:00|19271.99|19271.99|19277.62|19277.62|19277.62|19277.62|19270.73|19270.73|0
1605273900000|2020-11-13 13:25:00|19277.41|19277.41|19277.59|19277.59|19282.66|19282.66|19276.25|19276.25|0
1605274200000|2020-11-13 13:30:00|19277.4|19277.4|19300.7|19300.7|19301.04|19301.04|19277.33|19277.33|0
1605274500000|2020-11-13 13:35:00|19300.86|19300.86|19308.02|19308.02|19308.11|19308.11|19300.75|19300.75|0
1605274800000|2020-11-13 13:40:00|19308.08|19308.08|19314.74|19314.74|19315.35|19315.35|19308.08|19308.08|0
1605275100000|2020-11-13 13:45:00|19314.58|19314.58|19291.5|19291.5|19314.68|19314.68|19291.5|19291.5|0
1605275400000|2020-11-13 13:50:00|19291.56|19291.56|19300.69|19300.69|19300.69|19300.69|19282.95|19282.95|0
1605275700000|2020-11-13 13:55:00|19300.93|19300.93|19292.82|19292.82|19302.78|19302.78|19292.67|19292.67|0
1605276000000|2020-11-13 14:00:00|19292.72|19292.72|19284.68|19284.68|19292.72|19292.72|19284.68|19284.68|0
1605276300000|2020-11-13 14:05:00|19284.74|19284.74|19291.79|19291.79|19291.85|19291.85|19283.18|19283.18|0
1605276600000|2020-11-13 14:10:00|19291.74|19291.74|19292.65|19292.65|19294.09|19294.09|19291.74|19291.74|0
1605276900000|2020-11-13 14:15:00|19292.76|19292.76|19297.64|19297.64|19297.93|19297.93|19292.65|19292.65|0
1605277200000|2020-11-13 14:20:00|19297.52|19297.52|19289.06|19289.06|19297.96|19297.96|19288.19|19288.19|0
1605277500000|2020-11-13 14:25:00|19289.28|19289.28|19294.3|19294.3|19296.79|19296.79|19288.73|19288.73|0
1605277800000|2020-11-13 14:30:00|19294.35|19294.35|19294.22|19294.22|19300.32|19300.32|19293.25|19293.25|0
1605278100000|2020-11-13 14:35:00|19294.09|19294.09|19294.04|19294.04|19296.77|19296.77|19288.94|19288.94|0
1605278400000|2020-11-13 14:40:00|19293.97|19293.97|19295.26|19295.26|19298.49|19298.49|19293.52|19293.52|0
1605278700000|2020-11-13 14:45:00|19295.2|19295.2|19305.96|19305.96|19305.96|19305.96|19295.2|19295.2|0
1605279000000|2020-11-13 14:50:00|19305.81|19305.81|19309.97|19309.97|19310.15|19310.15|19305.81|19305.81|0
1605279300000|2020-11-13 14:55:00|19309.96|19309.96|19323.62|19323.62|19324.92|19324.92|19309.96|19309.96|0
1605279600000|2020-11-13 15:00:00|19323.58|19323.58|19316.77|19316.77|19324.14|19324.14|19315.43|19315.43|0
1605279900000|2020-11-13 15:05:00|19316.7|19316.7|19332.85|19332.85|19333.5|19333.5|19316.7|19316.7|0
1605280200000|2020-11-13 15:10:00|19332.61|19332.61|19319.32|19319.32|19332.7|19332.7|19319.28|19319.28|0
1605280500000|2020-11-13 15:15:00|19319.26|19319.26|19303.1|19303.1|19319.43|19319.43|19302.57|19302.57|0
1605280800000|2020-11-13 15:20:00|19303.05|19303.05|19295.61|19295.61|19303.61|19303.61|19294.83|19294.83|0
1605281100000|2020-11-13 15:25:00|19295.64|19295.64|19300.4|19300.4|19300.4|19300.4|19292.16|19292.16|0
1605281400000|2020-11-13 15:30:00|19300.57|19300.57|19305.92|19305.92|19306.31|19306.31|19298.91|19298.91|0
1605281700000|2020-11-13 15:35:00|19306.14|19306.14|19295.44|19295.44|19306.17|19306.17|19295.25|19295.25|0
1605282000000|2020-11-13 15:40:00|19295.5|19295.5|19301.26|19301.26|19302.45|19302.45|19294.84|19294.84|0
1605282300000|2020-11-13 15:45:00|19301.1|19301.1|19301.17|19301.17|19304.65|19304.65|19300.06|19300.06|0
1605282600000|2020-11-13 15:50:00|19301.28|19301.28|19292.01|19292.01|19301.69|19301.69|19291.88|19291.88|0
1605282900000|2020-11-13 15:55:00|19292.37|19292.37|19275.97|19275.97|19292.37|19292.37|19275.59|19275.59|0
1605283200000|2020-11-13 16:00:00|19276|19276|19276.61|19276.61|19280.98|19280.98|19275.85|19275.85|0
1605283500000|2020-11-13 16:05:00|19276.69|19276.69|19278.58|19278.58|19279.65|19279.65|19275.53|19275.53|0
1605283800000|2020-11-13 16:10:00|19278.53|19278.53|19275.45|19275.45|19279.65|19279.65|19273.71|19273.71|0
1605284100000|2020-11-13 16:15:00|19275.32|19275.32|19270.32|19270.32|19276.62|19276.62|19270.21|19270.21|0
1605284400000|2020-11-13 16:20:00|19269.86|19269.86|19271.42|19271.42|19273.11|19273.11|19269.66|19269.66|0
1605284700000|2020-11-13 16:25:00|19271.56|19271.56|19278.54|19278.54|19280.58|19280.58|19268.63|19268.63|0
1605514500000|2020-11-16 08:15:00|19439.43|19439.43|19425.01|19425.01|19440.04|19440.04|19423.7|19423.7|0
1605514800000|2020-11-16 08:20:00|19423.3|19423.3|19413.83|19413.83|19425.61|19425.61|19413.57|19413.57|0
1605515100000|2020-11-16 08:25:00|19413.65|19413.65|19416.62|19416.62|19419.87|19419.87|19407.05|19407.05|0
1605515400000|2020-11-16 08:30:00|19416.98|19416.98|19422.88|19422.88|19432.71|19432.71|19411.57|19411.57|0
1605515700000|2020-11-16 08:35:00|19422.81|19422.81|19422.1|19422.1|19424.02|19424.02|19416.22|19416.22|0
1605516000000|2020-11-16 08:40:00|19422.42|19422.42|19411|19411|19423.37|19423.37|19411|19411|0
1605516300000|2020-11-16 08:45:00|19411.17|19411.17|19392.8|19392.8|19413.46|19413.46|19392.47|19392.47|0
1605516600000|2020-11-16 08:50:00|19393.11|19393.11|19377.95|19377.95|19398.81|19398.81|19376.87|19376.87|0
1605516900000|2020-11-16 08:55:00|19378.16|19378.16|19383.09|19383.09|19383.09|19383.09|19364.12|19364.12|0
1605517200000|2020-11-16 09:00:00|19383.34|19383.34|19406.81|19406.81|19407.8|19407.8|19382.75|19382.75|0
1605517500000|2020-11-16 09:05:00|19406.9|19406.9|19414.36|19414.36|19417.23|19417.23|19404.13|19404.13|0
1605517800000|2020-11-16 09:10:00|19414.71|19414.71|19416.61|19416.61|19417.23|19417.23|19411.61|19411.61|0
1605518100000|2020-11-16 09:15:00|19416.53|19416.53|19408.91|19408.91|19417.71|19417.71|19407.8|19407.8|0
1605518400000|2020-11-16 09:20:00|19408.72|19408.72|19421.36|19421.36|19421.69|19421.69|19408.72|19408.72|0
1605518700000|2020-11-16 09:25:00|19421.4|19421.4|19422.25|19422.25|19425.61|19425.61|19417.7|19417.7|0
1605519000000|2020-11-16 09:30:00|19422.36|19422.36|19423.29|19423.29|19426.61|19426.61|19420.42|19420.42|0
1605519300000|2020-11-16 09:35:00|19423.34|19423.34|19429.5|19429.5|19430.65|19430.65|19420.12|19420.12|0
1605519600000|2020-11-16 09:40:00|19429.82|19429.82|19432.92|19432.92|19434.03|19434.03|19428.94|19428.94|0
1605519900000|2020-11-16 09:45:00|19432.85|19432.85|19431.25|19431.25|19432.98|19432.98|19425.71|19425.71|0
1605520200000|2020-11-16 09:50:00|19431.35|19431.35|19433.11|19433.11|19433.28|19433.28|19429.29|19429.29|0
1605520500000|2020-11-16 09:55:00|19433.07|19433.07|19437.27|19437.27|19437.27|19437.27|19429.2|19429.2|0
1605520800000|2020-11-16 10:00:00|19437.41|19437.41|19431.3|19431.3|19438.1|19438.1|19425.45|19425.45|0
1605521100000|2020-11-16 10:05:00|19431.45|19431.45|19431.31|19431.31|19433.32|19433.32|19427.77|19427.77|0
1605521400000|2020-11-16 10:10:00|19431.25|19431.25|19442.79|19442.79|19442.87|19442.87|19431.25|19431.25|0
1605521700000|2020-11-16 10:15:00|19442.71|19442.71|19450.13|19450.13|19450.13|19450.13|19442.3|19442.3|0
1605522000000|2020-11-16 10:20:00|19450.15|19450.15|19463.66|19463.66|19466.85|19466.85|19450.15|19450.15|0
1605522300000|2020-11-16 10:25:00|19463.45|19463.45|19460.8|19460.8|19466.23|19466.23|19457.83|19457.83|0
1605522600000|2020-11-16 10:30:00|19461.04|19461.04|19454.46|19454.46|19461.04|19461.04|19454.13|19454.13|0
1605522900000|2020-11-16 10:35:00|19454.43|19454.43|19452.68|19452.68|19454.54|19454.54|19449.34|19449.34|0
1605523200000|2020-11-16 10:40:00|19452.82|19452.82|19449.6|19449.6|19454.6|19454.6|19448.78|19448.78|0
1605523500000|2020-11-16 10:45:00|19449.67|19449.67|19446.19|19446.19|19449.9|19449.9|19440.78|19440.78|0
1605523800000|2020-11-16 10:50:00|19446.22|19446.22|19442.15|19442.15|19448.18|19448.18|19441.06|19441.06|0
1605524100000|2020-11-16 10:55:00|19442.07|19442.07|19433.43|19433.43|19442.59|19442.59|19431.76|19431.76|0
1605524400000|2020-11-16 11:00:00|19433.46|19433.46|19431.77|19431.77|19438.16|19438.16|19431.64|19431.64|0
1605524700000|2020-11-16 11:05:00|19431.88|19431.88|19425.41|19425.41|19432.47|19432.47|19424.91|19424.91|0
1605525000000|2020-11-16 11:10:00|19425.47|19425.47|19416.48|19416.48|19426.45|19426.45|19415.32|19415.32|0
1605525300000|2020-11-16 11:15:00|19416.38|19416.38|19418.19|19418.19|19419.54|19419.54|19413.88|19413.88|0
1605525600000|2020-11-16 11:20:00|19418.28|19418.28|19424.27|19424.27|19425.16|19425.16|19417.81|19417.81|0
1605525900000|2020-11-16 11:25:00|19424.35|19424.35|19424.51|19424.51|19427.07|19427.07|19423.9|19423.9|0
1605526200000|2020-11-16 11:30:00|19424.56|19424.56|19426.33|19426.33|19427.47|19427.47|19424.39|19424.39|0
1605526500000|2020-11-16 11:35:00|19426.27|19426.27|19431.34|19431.34|19431.74|19431.74|19424.77|19424.77|0
1605526800000|2020-11-16 11:40:00|19431.4|19431.4|19441.44|19441.44|19441.59|19441.59|19428.34|19428.34|0
1605527100000|2020-11-16 11:45:00|19441.38|19441.38|19456.81|19456.81|19456.81|19456.81|19441.19|19441.19|0
1605527400000|2020-11-16 11:50:00|19456.88|19456.88|19508.93|19508.93|19517.59|19517.59|19456.77|19456.77|0
1605527700000|2020-11-16 11:55:00|19509.01|19509.01|19615|19615|19620.98|19620.98|19507.82|19507.82|0
1605528000000|2020-11-16 12:00:00|19614.85|19614.85|19617.04|19617.04|19619.59|19619.59|19607.87|19607.87|0
1605528300000|2020-11-16 12:05:00|19617.32|19617.32|19616.63|19616.63|19623.44|19623.44|19609.59|19609.59|0
1605528600000|2020-11-16 12:10:00|19616.57|19616.57|19614.44|19614.44|19625.76|19625.76|19614.35|19614.35|0
1605528900000|2020-11-16 12:15:00|19614.33|19614.33|19628.17|19628.17|19628.98|19628.98|19614.26|19614.26|0
1605529200000|2020-11-16 12:20:00|19628.34|19628.34|19624.76|19624.76|19632.42|19632.42|19623.93|19623.93|0
1605529500000|2020-11-16 12:25:00|19624.7|19624.7|19617.04|19617.04|19625.93|19625.93|19613.63|19613.63|0
1605529800000|2020-11-16 12:30:00|19617.14|19617.14|19618.09|19618.09|19619.16|19619.16|19614.48|19614.48|0
1605530100000|2020-11-16 12:35:00|19618.3|19618.3|19635.57|19635.57|19635.57|19635.57|19618.17|19618.17|0
1605530400000|2020-11-16 12:40:00|19635.52|19635.52|19650.48|19650.48|19650.71|19650.71|19633.96|19633.96|0
1605530700000|2020-11-16 12:45:00|19650.68|19650.68|19645.24|19645.24|19651.05|19651.05|19643.95|19643.95|0
1605531000000|2020-11-16 12:50:00|19645.41|19645.41|19649.9|19649.9|19651.91|19651.91|19641.86|19641.86|0
1605531300000|2020-11-16 12:55:00|19649.83|19649.83|19650.29|19650.29|19654.32|19654.32|19648.35|19648.35|0
1605531600000|2020-11-16 13:00:00|19650.19|19650.19|19655.62|19655.62|19658.64|19658.64|19647.57|19647.57|0
1605531900000|2020-11-16 13:05:00|19655.97|19655.97|19664.68|19664.68|19665.06|19665.06|19651.4|19651.4|0
1605532200000|2020-11-16 13:10:00|19664.76|19664.76|19669.45|19669.45|19672.3|19672.3|19664.76|19664.76|0
1605532500000|2020-11-16 13:15:00|19669.4|19669.4|19663.99|19663.99|19669.63|19669.63|19661.11|19661.11|0
1605532800000|2020-11-16 13:20:00|19664.02|19664.02|19677.28|19677.28|19677.67|19677.67|19662.79|19662.79|0
1605533100000|2020-11-16 13:25:00|19677.6|19677.6|19669|19669|19685.65|19685.65|19669|19669|0
1605533400000|2020-11-16 13:30:00|19668.93|19668.93|19659.25|19659.25|19669.66|19669.66|19655.52|19655.52|0
1605533700000|2020-11-16 13:35:00|19659.33|19659.33|19634.13|19634.13|19659.44|19659.44|19631.22|19631.22|0
1605534000000|2020-11-16 13:40:00|19634.21|19634.21|19635.73|19635.73|19636.7|19636.7|19627.16|19627.16|0
1605534300000|2020-11-16 13:45:00|19635.81|19635.81|19631.33|19631.33|19638.68|19638.68|19627.33|19627.33|0
1605534600000|2020-11-16 13:50:00|19631.53|19631.53|19618.33|19618.33|19632.82|19632.82|19614.88|19614.88|0
1605534900000|2020-11-16 13:55:00|19618.34|19618.34|19618.76|19618.76|19620.9|19620.9|19616.07|19616.07|0
1605535200000|2020-11-16 14:00:00|19618.68|19618.68|19612.23|19612.23|19624.57|19624.57|19612.23|19612.23|0
1605535500000|2020-11-16 14:05:00|19611.79|19611.79|19616.02|19616.02|19616.21|19616.21|19606.66|19606.66|0
1605535800000|2020-11-16 14:10:00|19616.08|19616.08|19629.99|19629.99|19630.4|19630.4|19613.95|19613.95|0
1605536100000|2020-11-16 14:15:00|19629.89|19629.89|19642.69|19642.69|19644.26|19644.26|19629.57|19629.57|0
1605536400000|2020-11-16 14:20:00|19642.71|19642.71|19635.28|19635.28|19651.4|19651.4|19634.68|19634.68|0
1605536700000|2020-11-16 14:25:00|19635.02|19635.02|19642.92|19642.92|19643.69|19643.69|19634.67|19634.67|0
1605537000000|2020-11-16 14:30:00|19643.02|19643.02|19631.25|19631.25|19648.38|19648.38|19628.52|19628.52|0
1605537300000|2020-11-16 14:35:00|19631.1|19631.1|19626.34|19626.34|19634.24|19634.24|19626.06|19626.06|0
1605537600000|2020-11-16 14:40:00|19626.24|19626.24|19635.19|19635.19|19635.4|19635.4|19622.9|19622.9|0
1605537900000|2020-11-16 14:45:00|19635.22|19635.22|19632.03|19632.03|19639.86|19639.86|19630.98|19630.98|0
1605538200000|2020-11-16 14:50:00|19631.98|19631.98|19607.13|19607.13|19634.02|19634.02|19606.55|19606.55|0
1605538500000|2020-11-16 14:55:00|19607.02|19607.02|19625.26|19625.26|19625.3|19625.3|19605.5|19605.5|0
1605538800000|2020-11-16 15:00:00|19625.79|19625.79|19624.5|19624.5|19628.45|19628.45|19618.66|19618.66|0
1605539100000|2020-11-16 15:05:00|19624.66|19624.66|19619.08|19619.08|19624.95|19624.95|19619.05|19619.05|0
1605539400000|2020-11-16 15:10:00|19619.01|19619.01|19618.26|19618.26|19619.07|19619.07|19611.22|19611.22|0
1605539700000|2020-11-16 15:15:00|19618.29|19618.29|19640.87|19640.87|19641.1|19641.1|19617.98|19617.98|0
1605540000000|2020-11-16 15:20:00|19641.04|19641.04|19638.5|19638.5|19642.24|19642.24|19633.79|19633.79|0
1605540300000|2020-11-16 15:25:00|19638.53|19638.53|19650.83|19650.83|19650.83|19650.83|19638.53|19638.53|0
1605540600000|2020-11-16 15:30:00|19650.94|19650.94|19654.56|19654.56|19654.72|19654.72|19648.3|19648.3|0
1605540900000|2020-11-16 15:35:00|19654.49|19654.49|19655.87|19655.87|19658.56|19658.56|19654.3|19654.3|0
1605541200000|2020-11-16 15:40:00|19655.78|19655.78|19650.59|19650.59|19658.22|19658.22|19648|19648|0
1605541500000|2020-11-16 15:45:00|19650.73|19650.73|19646.18|19646.18|19650.73|19650.73|19643.34|19643.34|0
1605541800000|2020-11-16 15:50:00|19646.12|19646.12|19651.72|19651.72|19654|19654|19645.81|19645.81|0
1605542100000|2020-11-16 15:55:00|19651.94|19651.94|19651.06|19651.06|19656.97|19656.97|19649.8|19649.8|0
1605542400000|2020-11-16 16:00:00|19651.09|19651.09|19653.9|19653.9|19656.53|19656.53|19650.88|19650.88|0
1605542700000|2020-11-16 16:05:00|19653.95|19653.95|19645.07|19645.07|19654.04|19654.04|19642.68|19642.68|0
1605543000000|2020-11-16 16:10:00|19645.21|19645.21|19651.53|19651.53|19651.88|19651.88|19645.21|19645.21|0
1605543300000|2020-11-16 16:15:00|19651.46|19651.46|19653.85|19653.85|19657.82|19657.82|19651.38|19651.38|0
1605543600000|2020-11-16 16:20:00|19653.8|19653.8|19660.12|19660.12|19661.26|19661.26|19653.13|19653.13|0
1605543900000|2020-11-16 16:25:00|19660.27|19660.27|19658.51|19658.51|19663.91|19663.91|19656.79|19656.79|0
1605600900000|2020-11-17 08:15:00|19636.7|19636.7|19612.6|19612.6|19641.47|19641.47|19610.8|19610.8|0
1605601200000|2020-11-17 08:20:00|19612.56|19612.56|19596.52|19596.52|19612.56|19612.56|19593.8|19593.8|0
1605601500000|2020-11-17 08:25:00|19596.43|19596.43|19577.86|19577.86|19599.42|19599.42|19577.37|19577.37|0
1605601800000|2020-11-17 08:30:00|19578.02|19578.02|19578.34|19578.34|19579.06|19579.06|19567.23|19567.23|0
1605602100000|2020-11-17 08:35:00|19578.68|19578.68|19555.18|19555.18|19579.51|19579.51|19550.2|19550.2|0
1605602400000|2020-11-17 08:40:00|19555.4|19555.4|19562.03|19562.03|19562.26|19562.26|19553.39|19553.39|0
1605602700000|2020-11-17 08:45:00|19562.77|19562.77|19566.19|19566.19|19570.21|19570.21|19562.77|19562.77|0
1605603000000|2020-11-17 08:50:00|19566.51|19566.51|19556.35|19556.35|19571.51|19571.51|19556.07|19556.07|0
1605603300000|2020-11-17 08:55:00|19556.56|19556.56|19561.1|19561.1|19561.22|19561.22|19553.86|19553.86|0
1605603600000|2020-11-17 09:00:00|19560.83|19560.83|19588.23|19588.23|19588.23|19588.23|19560.79|19560.79|0
1605603900000|2020-11-17 09:05:00|19588.1|19588.1|19584.59|19584.59|19591.14|19591.14|19580.6|19580.6|0
1605604200000|2020-11-17 09:10:00|19584.52|19584.52|19582.57|19582.57|19585.96|19585.96|19582.57|19582.57|0
1605604500000|2020-11-17 09:15:00|19582.52|19582.52|19592.42|19592.42|19592.45|19592.45|19581.54|19581.54|0
1605604800000|2020-11-17 09:20:00|19592.31|19592.31|19606.5|19606.5|19611.98|19611.98|19592.31|19592.31|0
1605605100000|2020-11-17 09:25:00|19606.45|19606.45|19599.35|19599.35|19609.29|19609.29|19599.15|19599.15|0
1605605400000|2020-11-17 09:30:00|19598.99|19598.99|19606.89|19606.89|19607.43|19607.43|19596.98|19596.98|0
1605605700000|2020-11-17 09:35:00|19606.8|19606.8|19616.21|19616.21|19618.23|19618.23|19605.65|19605.65|0
1605606000000|2020-11-17 09:40:00|19616.15|19616.15|19606.15|19606.15|19616.32|19616.32|19604.88|19604.88|0
1605606300000|2020-11-17 09:45:00|19606.25|19606.25|19609.12|19609.12|19609.52|19609.52|19606.06|19606.06|0
1605606600000|2020-11-17 09:50:00|19609.2|19609.2|19613.74|19613.74|19616.13|19616.13|19607.3|19607.3|0
1605606900000|2020-11-17 09:55:00|19613.72|19613.72|19605.32|19605.32|19613.88|19613.88|19605.32|19605.32|0
1605607200000|2020-11-17 10:00:00|19605.22|19605.22|19604.5|19604.5|19605.32|19605.32|19596.43|19596.43|0
1605607500000|2020-11-17 10:05:00|19604.54|19604.54|19586.41|19586.41|19604.54|19604.54|19585.77|19585.77|0
1605607800000|2020-11-17 10:10:00|19586.31|19586.31|19573.74|19573.74|19586.87|19586.87|19573.53|19573.53|0
1605608100000|2020-11-17 10:15:00|19573.79|19573.79|19581.02|19581.02|19581.45|19581.45|19573.77|19573.77|0
1605608400000|2020-11-17 10:20:00|19580.95|19580.95|19588.14|19588.14|19589.58|19589.58|19580.86|19580.86|0
1605608700000|2020-11-17 10:25:00|19588.19|19588.19|19597.8|19597.8|19602.64|19602.64|19586.52|19586.52|0
1605609000000|2020-11-17 10:30:00|19597.9|19597.9|19591.85|19591.85|19598.13|19598.13|19588.34|19588.34|0
1605609300000|2020-11-17 10:35:00|19592.7|19592.7|19589.89|19589.89|19592.72|19592.72|19584.57|19584.57|0
1605609600000|2020-11-17 10:40:00|19589.75|19589.75|19576.04|19576.04|19589.75|19589.75|19575.01|19575.01|0
1605609900000|2020-11-17 10:45:00|19575.84|19575.84|19585.91|19585.91|19586.74|19586.74|19575.37|19575.37|0
1605610200000|2020-11-17 10:50:00|19585.93|19585.93|19588.1|19588.1|19590.98|19590.98|19585.74|19585.74|0
1605610500000|2020-11-17 10:55:00|19588.05|19588.05|19586.72|19586.72|19588.91|19588.91|19583.53|19583.53|0
1605610800000|2020-11-17 11:00:00|19586.88|19586.88|19569.35|19569.35|19586.93|19586.93|19569.32|19569.32|0
1605611100000|2020-11-17 11:05:00|19569.54|19569.54|19558.36|19558.36|19570.07|19570.07|19557.55|19557.55|0
1605611400000|2020-11-17 11:10:00|19558.33|19558.33|19524.36|19524.36|19558.33|19558.33|19523.57|19523.57|0
1605611700000|2020-11-17 11:15:00|19524.18|19524.18|19505.53|19505.53|19524.57|19524.57|19505.28|19505.28|0
1605612000000|2020-11-17 11:20:00|19505.74|19505.74|19496.44|19496.44|19505.74|19505.74|19495.92|19495.92|0
1605612300000|2020-11-17 11:25:00|19496.56|19496.56|19472.33|19472.33|19496.65|19496.65|19472.09|19472.09|0
1605612600000|2020-11-17 11:30:00|19470.71|19470.71|19442.82|19442.82|19470.71|19470.71|19441.5|19441.5|0
1605612900000|2020-11-17 11:35:00|19442.23|19442.23|19425.1|19425.1|19442.23|19442.23|19424.69|19424.69|0
1605613200000|2020-11-17 11:40:00|19425.14|19425.14|19411.81|19411.81|19425.79|19425.79|19411.2|19411.2|0
1605613500000|2020-11-17 11:45:00|19411.86|19411.86|19398.06|19398.06|19411.93|19411.93|19398.06|19398.06|0
1605613800000|2020-11-17 11:50:00|19397.87|19397.87|19394.34|19394.34|19398.06|19398.06|19392.88|19392.88|0
1605614100000|2020-11-17 11:55:00|19394.25|19394.25|19396.15|19396.15|19397.12|19397.12|19389.91|19389.91|0
1605614400000|2020-11-17 12:00:00|19396.09|19396.09|19400.96|19400.96|19401.25|19401.25|19392.43|19392.43|0
1605614700000|2020-11-17 12:05:00|19401.07|19401.07|19391.03|19391.03|19401.42|19401.42|19389.98|19389.98|0
1605615000000|2020-11-17 12:10:00|19391.12|19391.12|19408.83|19408.83|19409.22|19409.22|19390.32|19390.32|0
1605615300000|2020-11-17 12:15:00|19408.93|19408.93|19423.29|19423.29|19425.78|19425.78|19408.66|19408.66|0
1605615600000|2020-11-17 12:20:00|19423.22|19423.22|19419.65|19419.65|19423.58|19423.58|19418.99|19418.99|0
1605615900000|2020-11-17 12:25:00|19419.72|19419.72|19428.22|19428.22|19428.22|19428.22|19419.41|19419.41|0
1605616200000|2020-11-17 12:30:00|19428.23|19428.23|19439.16|19439.16|19439.16|19439.16|19428.14|19428.14|0
1605616500000|2020-11-17 12:35:00|19439.02|19439.02|19440.89|19440.89|19446.24|19446.24|19437.87|19437.87|0
1605616800000|2020-11-17 12:40:00|19440.85|19440.85|19453.58|19453.58|19453.84|19453.84|19440.22|19440.22|0
1605617100000|2020-11-17 12:45:00|19453.67|19453.67|19454.5|19454.5|19458.29|19458.29|19452.58|19452.58|0
1605617400000|2020-11-17 12:50:00|19454.56|19454.56|19450.91|19450.91|19454.58|19454.58|19450.08|19450.08|0
1605617700000|2020-11-17 12:55:00|19450.63|19450.63|19456.09|19456.09|19456.59|19456.59|19449.42|19449.42|0
1605618000000|2020-11-17 13:00:00|19456|19456|19462.88|19462.88|19463.22|19463.22|19452.77|19452.77|0
1605618300000|2020-11-17 13:05:00|19462.95|19462.95|19450.31|19450.31|19463.07|19463.07|19448.12|19448.12|0
1605618600000|2020-11-17 13:10:00|19450.37|19450.37|19450.63|19450.63|19455.51|19455.51|19449.04|19449.04|0
1605618900000|2020-11-17 13:15:00|19450.61|19450.61|19453.86|19453.86|19456.09|19456.09|19450.32|19450.32|0
1605619200000|2020-11-17 13:20:00|19453.73|19453.73|19456.71|19456.71|19457.25|19457.25|19451.33|19451.33|0
1605619500000|2020-11-17 13:25:00|19456.9|19456.9|19459.69|19459.69|19460.67|19460.67|19456.36|19456.36|0
1605619800000|2020-11-17 13:30:00|19459.88|19459.88|19445.79|19445.79|19464.18|19464.18|19445.25|19445.25|0
1605620100000|2020-11-17 13:35:00|19445.8|19445.8|19442.63|19442.63|19445.8|19445.8|19440.94|19440.94|0
1605620400000|2020-11-17 13:40:00|19442.53|19442.53|19444.42|19444.42|19451.29|19451.29|19442.53|19442.53|0
1605620700000|2020-11-17 13:45:00|19444.57|19444.57|19443.97|19443.97|19448.33|19448.33|19443.6|19443.6|0
1605621000000|2020-11-17 13:50:00|19443.93|19443.93|19434.76|19434.76|19444.04|19444.04|19434.44|19434.44|0
1605621300000|2020-11-17 13:55:00|19434.64|19434.64|19439.6|19439.6|19440.52|19440.52|19434.54|19434.54|0
1605621600000|2020-11-17 14:00:00|19439.82|19439.82|19433.89|19433.89|19439.82|19439.82|19430.83|19430.83|0
1605621900000|2020-11-17 14:05:00|19433.86|19433.86|19430.33|19430.33|19434.72|19434.72|19430.28|19430.28|0
1605622200000|2020-11-17 14:10:00|19430.22|19430.22|19437.7|19437.7|19437.71|19437.71|19429.3|19429.3|0
1605622500000|2020-11-17 14:15:00|19438.05|19438.05|19441.84|19441.84|19441.84|19441.84|19437.25|19437.25|0
1605622800000|2020-11-17 14:20:00|19441.78|19441.78|19445.14|19445.14|19447.55|19447.55|19440.58|19440.58|0
1605623100000|2020-11-17 14:25:00|19445.46|19445.46|19445.17|19445.17|19446.44|19446.44|19441.91|19441.91|0
1605623400000|2020-11-17 14:30:00|19445.14|19445.14|19443.96|19443.96|19446.07|19446.07|19437.39|19437.39|0
1605623700000|2020-11-17 14:35:00|19443.76|19443.76|19450.74|19450.74|19451.7|19451.7|19443.76|19443.76|0
1605624000000|2020-11-17 14:40:00|19450.9|19450.9|19441.71|19441.71|19451.21|19451.21|19441|19441|0
1605624300000|2020-11-17 14:45:00|19441.89|19441.89|19447.2|19447.2|19447.55|19447.55|19434.65|19434.65|0
1605624600000|2020-11-17 14:50:00|19447.26|19447.26|19436.69|19436.69|19448.53|19448.53|19434.26|19434.26|0
1605624900000|2020-11-17 14:55:00|19436.55|19436.55|19451.01|19451.01|19451.51|19451.51|19436.55|19436.55|0
1605625200000|2020-11-17 15:00:00|19451.04|19451.04|19445.48|19445.48|19457.42|19457.42|19444.28|19444.28|0
1605625500000|2020-11-17 15:05:00|19445.32|19445.32|19432|19432|19446.03|19446.03|19431.8|19431.8|0
1605625800000|2020-11-17 15:10:00|19431.92|19431.92|19452.98|19452.98|19453.27|19453.27|19431.28|19431.28|0
1605626100000|2020-11-17 15:15:00|19452.92|19452.92|19448.54|19448.54|19453.46|19453.46|19445.21|19445.21|0
1605626400000|2020-11-17 15:20:00|19448.43|19448.43|19455.99|19455.99|19457.43|19457.43|19447.87|19447.87|0
1605626700000|2020-11-17 15:25:00|19456.03|19456.03|19473.48|19473.48|19473.96|19473.96|19455.85|19455.85|0
1605627000000|2020-11-17 15:30:00|19473.52|19473.52|19480.06|19480.06|19481.35|19481.35|19472.33|19472.33|0
1605627300000|2020-11-17 15:35:00|19480.03|19480.03|19480.04|19480.04|19480.04|19480.04|19475.45|19475.45|0
1605627600000|2020-11-17 15:40:00|19479.67|19479.67|19488.19|19488.19|19488.27|19488.27|19479.56|19479.56|0
1605627900000|2020-11-17 15:45:00|19488.06|19488.06|19487.54|19487.54|19489.47|19489.47|19485.54|19485.54|0
1605628200000|2020-11-17 15:50:00|19487.45|19487.45|19488.01|19488.01|19489|19489|19484.84|19484.84|0
1605628500000|2020-11-17 15:55:00|19488.17|19488.17|19478.29|19478.29|19488.52|19488.52|19478.29|19478.29|0
1605628800000|2020-11-17 16:00:00|19478.26|19478.26|19463.8|19463.8|19478.26|19478.26|19463.47|19463.47|0
1605629100000|2020-11-17 16:05:00|19463.84|19463.84|19469.66|19469.66|19470.59|19470.59|19463.65|19463.65|0
1605629400000|2020-11-17 16:10:00|19469.6|19469.6|19488.36|19488.36|19488.4|19488.4|19468.82|19468.82|0
1605629700000|2020-11-17 16:15:00|19488.39|19488.39|19487.84|19487.84|19494.1|19494.1|19487.79|19487.79|0
1605630000000|2020-11-17 16:20:00|19487.74|19487.74|19487.58|19487.58|19494.33|19494.33|19487.13|19487.13|0
1605630300000|2020-11-17 16:25:00|19487.52|19487.52|19484.32|19484.32|19488.77|19488.77|19479.19|19479.19|0
1605687300000|2020-11-18 08:15:00|19490.13|19490.13|19502.71|19502.71|19504.13|19504.13|19489.92|19489.92|0
1605687600000|2020-11-18 08:20:00|19502.4|19502.4|19512.58|19512.58|19512.8|19512.8|19502.4|19502.4|0
1605687900000|2020-11-18 08:25:00|19512.88|19512.88|19514.98|19514.98|19521.17|19521.17|19508.95|19508.95|0
1605688200000|2020-11-18 08:30:00|19514.34|19514.34|19520.44|19520.44|19522.6|19522.6|19512.62|19512.62|0
1605688500000|2020-11-18 08:35:00|19520.33|19520.33|19535.43|19535.43|19536.61|19536.61|19520.31|19520.31|0
1605688800000|2020-11-18 08:40:00|19535.64|19535.64|19540.41|19540.41|19540.41|19540.41|19533.81|19533.81|0
1605689100000|2020-11-18 08:45:00|19540.65|19540.65|19538.77|19538.77|19543.62|19543.62|19533.12|19533.12|0
1605689400000|2020-11-18 08:50:00|19538.66|19538.66|19540.81|19540.81|19541.89|19541.89|19537.16|19537.16|0
1605689700000|2020-11-18 08:55:00|19540.85|19540.85|19546.73|19546.73|19550.52|19550.52|19540.81|19540.81|0
1605690000000|2020-11-18 09:00:00|19546.66|19546.66|19549.26|19549.26|19549.28|19549.28|19542.09|19542.09|0
1605690300000|2020-11-18 09:05:00|19549.46|19549.46|19551.07|19551.07|19557.4|19557.4|19549.42|19549.42|0
1605690600000|2020-11-18 09:10:00|19550.95|19550.95|19544.38|19544.38|19556.73|19556.73|19544.34|19544.34|0
1605690900000|2020-11-18 09:15:00|19544.24|19544.24|19538.99|19538.99|19544.24|19544.24|19536.6|19536.6|0
1605691200000|2020-11-18 09:20:00|19539.13|19539.13|19542.57|19542.57|19542.57|19542.57|19534.3|19534.3|0
1605691500000|2020-11-18 09:25:00|19542.81|19542.81|19551.87|19551.87|19552.74|19552.74|19542.49|19542.49|0
1605691800000|2020-11-18 09:30:00|19551.94|19551.94|19536.72|19536.72|19552.64|19552.64|19536.69|19536.69|0
1605692100000|2020-11-18 09:35:00|19536.64|19536.64|19548.57|19548.57|19548.57|19548.57|19535.64|19535.64|0
1605692400000|2020-11-18 09:40:00|19548.71|19548.71|19551.98|19551.98|19552.42|19552.42|19548.55|19548.55|0
1605692700000|2020-11-18 09:45:00|19551.89|19551.89|19553.51|19553.51|19554.28|19554.28|19551.03|19551.03|0
1605693000000|2020-11-18 09:50:00|19553.29|19553.29|19556.5|19556.5|19558.3|19558.3|19553.1|19553.1|0
1605693300000|2020-11-18 09:55:00|19556.64|19556.64|19554.85|19554.85|19557.24|19557.24|19553.75|19553.75|0
1605693600000|2020-11-18 10:00:00|19554.96|19554.96|19557.11|19557.11|19559.74|19559.74|19553.34|19553.34|0
1605693900000|2020-11-18 10:05:00|19557.39|19557.39|19564.84|19564.84|19565.16|19565.16|19556.03|19556.03|0
1605694200000|2020-11-18 10:10:00|19564.9|19564.9|19566.19|19566.19|19566.69|19566.69|19561.25|19561.25|0
1605694500000|2020-11-18 10:15:00|19566.22|19566.22|19567.84|19567.84|19573.05|19573.05|19566.22|19566.22|0
1605694800000|2020-11-18 10:20:00|19567.74|19567.74|19571.38|19571.38|19571.49|19571.49|19564.87|19564.87|0
1605695100000|2020-11-18 10:25:00|19571.67|19571.67|19581.74|19581.74|19583.5|19583.5|19571.35|19571.35|0
1605695400000|2020-11-18 10:30:00|19581.64|19581.64|19571.7|19571.7|19581.85|19581.85|19571.25|19571.25|0
1605695700000|2020-11-18 10:35:00|19571.75|19571.75|19561.28|19561.28|19571.86|19571.86|19560.56|19560.56|0
1605696000000|2020-11-18 10:40:00|19560.97|19560.97|19567.87|19567.87|19568.1|19568.1|19560.12|19560.12|0
1605696300000|2020-11-18 10:45:00|19567.91|19567.91|19571.11|19571.11|19571.22|19571.22|19565.03|19565.03|0
1605696600000|2020-11-18 10:50:00|19571.04|19571.04|19574.97|19574.97|19582.35|19582.35|19570.55|19570.55|0
1605696900000|2020-11-18 10:55:00|19574.82|19574.82|19573.43|19573.43|19575.13|19575.13|19571.13|19571.13|0
1605697200000|2020-11-18 11:00:00|19573.39|19573.39|19568.82|19568.82|19573.68|19573.68|19568.03|19568.03|0
1605697500000|2020-11-18 11:05:00|19568.8|19568.8|19572.24|19572.24|19572.69|19572.69|19566.3|19566.3|0
1605697800000|2020-11-18 11:10:00|19572.32|19572.32|19583.62|19583.62|19583.77|19583.77|19572.05|19572.05|0
1605698100000|2020-11-18 11:15:00|19583.67|19583.67|19583.1|19583.1|19586.33|19586.33|19583.1|19583.1|0
1605698400000|2020-11-18 11:20:00|19583.14|19583.14|19588.56|19588.56|19588.83|19588.83|19582.89|19582.89|0
1605698700000|2020-11-18 11:25:00|19588.85|19588.85|19595.57|19595.57|19596.29|19596.29|19588.47|19588.47|0
1605699000000|2020-11-18 11:30:00|19595.62|19595.62|19593.26|19593.26|19595.78|19595.78|19592.37|19592.37|0
1605699300000|2020-11-18 11:35:00|19593.23|19593.23|19596.06|19596.06|19597.16|19597.16|19592.54|19592.54|0
1605699600000|2020-11-18 11:40:00|19596.12|19596.12|19601.47|19601.47|19602.2|19602.2|19595.85|19595.85|0
1605699900000|2020-11-18 11:45:00|19601.33|19601.33|19629.79|19629.79|19629.84|19629.84|19601.33|19601.33|0
1605700200000|2020-11-18 11:50:00|19630.05|19630.05|19617.97|19617.97|19631.8|19631.8|19617.95|19617.95|0
1605700500000|2020-11-18 11:55:00|19618.03|19618.03|19603.64|19603.64|19618.1|19618.1|19603.02|19603.02|0
1605700800000|2020-11-18 12:00:00|19603.49|19603.49|19607.69|19607.69|19607.77|19607.77|19600.54|19600.54|0
1605701100000|2020-11-18 12:05:00|19607.79|19607.79|19618.92|19618.92|19618.92|19618.92|19607.66|19607.66|0
1605701400000|2020-11-18 12:10:00|19618.85|19618.85|19624.8|19624.8|19626.62|19626.62|19618.34|19618.34|0
1605701700000|2020-11-18 12:15:00|19624.91|19624.91|19625.95|19625.95|19627.6|19627.6|19624.84|19624.84|0
1605702000000|2020-11-18 12:20:00|19625.99|19625.99|19626.29|19626.29|19629.49|19629.49|19625.99|19625.99|0
1605702300000|2020-11-18 12:25:00|19626.22|19626.22|19631.53|19631.53|19633.41|19633.41|19626.2|19626.2|0
1605702600000|2020-11-18 12:30:00|19631.39|19631.39|19626.42|19626.42|19631.47|19631.47|19624.86|19624.86|0
1605702900000|2020-11-18 12:35:00|19626.31|19626.31|19627.31|19627.31|19627.31|19627.31|19622.16|19622.16|0
1605703200000|2020-11-18 12:40:00|19627.39|19627.39|19631.34|19631.34|19631.45|19631.45|19627.39|19627.39|0
1605703500000|2020-11-18 12:45:00|19631.22|19631.22|19622.53|19622.53|19631.47|19631.47|19620.6|19620.6|0
1605703800000|2020-11-18 12:50:00|19622.66|19622.66|19620.91|19620.91|19622.66|19622.66|19619.03|19619.03|0
1605704100000|2020-11-18 12:55:00|19620.69|19620.69|19627.23|19627.23|19627.72|19627.72|19619.74|19619.74|0
1605704400000|2020-11-18 13:00:00|19627.19|19627.19|19631.04|19631.04|19631.04|19631.04|19626.3|19626.3|0
1605704700000|2020-11-18 13:05:00|19631.11|19631.11|19633.38|19633.38|19636.88|19636.88|19630.89|19630.89|0
1605705000000|2020-11-18 13:10:00|19633.26|19633.26|19633.82|19633.82|19634|19634|19630.74|19630.74|0
1605705300000|2020-11-18 13:15:00|19633.92|19633.92|19638.15|19638.15|19638.95|19638.95|19633.03|19633.03|0
1605705600000|2020-11-18 13:20:00|19638.05|19638.05|19634.35|19634.35|19638.05|19638.05|19633.8|19633.8|0
1605705900000|2020-11-18 13:25:00|19634.42|19634.42|19631.96|19631.96|19635.76|19635.76|19628.87|19628.87|0
1605706200000|2020-11-18 13:30:00|19632.01|19632.01|19631.04|19631.04|19632.69|19632.69|19629.61|19629.61|0
1605706500000|2020-11-18 13:35:00|19630.98|19630.98|19631.76|19631.76|19632.89|19632.89|19630.32|19630.32|0
1605706800000|2020-11-18 13:40:00|19631.8|19631.8|19638.08|19638.08|19638.95|19638.95|19630.43|19630.43|0
1605707100000|2020-11-18 13:45:00|19638.13|19638.13|19643.9|19643.9|19644.13|19644.13|19637.43|19637.43|0
1605707400000|2020-11-18 13:50:00|19644|19644|19648.33|19648.33|19648.33|19648.33|19642.79|19642.79|0
1605707700000|2020-11-18 13:55:00|19648.27|19648.27|19647.42|19647.42|19649.23|19649.23|19645.56|19645.56|0
1605708000000|2020-11-18 14:00:00|19647.37|19647.37|19654.86|19654.86|19655.9|19655.9|19646.03|19646.03|0
1605708300000|2020-11-18 14:05:00|19654.93|19654.93|19662.38|19662.38|19662.56|19662.56|19654.93|19654.93|0
1605708600000|2020-11-18 14:10:00|19662.44|19662.44|19667.8|19667.8|19670|19670|19662.33|19662.33|0
1605708900000|2020-11-18 14:15:00|19667.96|19667.96|19677.89|19677.89|19678.41|19678.41|19667.96|19667.96|0
1605709200000|2020-11-18 14:20:00|19677.78|19677.78|19685.43|19685.43|19685.91|19685.91|19673.92|19673.92|0
1605709500000|2020-11-18 14:25:00|19685.4|19685.4|19683.41|19683.41|19687.16|19687.16|19680.79|19680.79|0
1605709800000|2020-11-18 14:30:00|19683.52|19683.52|19691.89|19691.89|19692.81|19692.81|19683.52|19683.52|0
1605710100000|2020-11-18 14:35:00|19691.85|19691.85|19695.33|19695.33|19696.56|19696.56|19688.56|19688.56|0
1605710400000|2020-11-18 14:40:00|19695.41|19695.41|19696.24|19696.24|19699.43|19699.43|19694.79|19694.79|0
1605710700000|2020-11-18 14:45:00|19696.29|19696.29|19692.74|19692.74|19696.29|19696.29|19686.3|19686.3|0
1605711000000|2020-11-18 14:50:00|19692.77|19692.77|19686.89|19686.89|19697.2|19697.2|19686.84|19686.84|0
1605711300000|2020-11-18 14:55:00|19686.81|19686.81|19694.04|19694.04|19695.67|19695.67|19685.79|19685.79|0
1605711600000|2020-11-18 15:00:00|19694.28|19694.28|19701.04|19701.04|19701.04|19701.04|19693.47|19693.47|0
1605711900000|2020-11-18 15:05:00|19701.24|19701.24|19696.38|19696.38|19702.38|19702.38|19695.69|19695.69|0
1605712200000|2020-11-18 15:10:00|19696.34|19696.34|19706.57|19706.57|19710.01|19710.01|19695.25|19695.25|0
1605712500000|2020-11-18 15:15:00|19706.5|19706.5|19699.77|19699.77|19706.5|19706.5|19698.43|19698.43|0
1605712800000|2020-11-18 15:20:00|19699.74|19699.74|19707.35|19707.35|19709.18|19709.18|19698.83|19698.83|0
1605713100000|2020-11-18 15:25:00|19707.46|19707.46|19706.89|19706.89|19708.97|19708.97|19704.53|19704.53|0
1605713400000|2020-11-18 15:30:00|19706.87|19706.87|19707.39|19707.39|19708.06|19708.06|19701.86|19701.86|0
1605713700000|2020-11-18 15:35:00|19706.96|19706.96|19701.43|19701.43|19708.53|19708.53|19700.15|19700.15|0
1605714000000|2020-11-18 15:40:00|19701.37|19701.37|19703|19703|19705.62|19705.62|19700.59|19700.59|0
1605714300000|2020-11-18 15:45:00|19702.9|19702.9|19708.38|19708.38|19708.46|19708.46|19701.59|19701.59|0
1605714600000|2020-11-18 15:50:00|19708.23|19708.23|19709.17|19709.17|19710.13|19710.13|19708.14|19708.14|0
1605714900000|2020-11-18 15:55:00|19709.12|19709.12|19692.5|19692.5|19709.84|19709.84|19692.28|19692.28|0
1605715200000|2020-11-18 16:00:00|19692.41|19692.41|19697.46|19697.46|19698.45|19698.45|19691.06|19691.06|0
1605715500000|2020-11-18 16:05:00|19697.53|19697.53|19697.4|19697.4|19697.98|19697.98|19695.11|19695.11|0
1605715800000|2020-11-18 16:10:00|19697.45|19697.45|19695.34|19695.34|19698.23|19698.23|19693.05|19693.05|0
1605716100000|2020-11-18 16:15:00|19695.32|19695.32|19698.64|19698.64|19700.16|19700.16|19691.36|19691.36|0
1605716400000|2020-11-18 16:20:00|19698.7|19698.7|19704.99|19704.99|19707.14|19707.14|19698.55|19698.55|0
1605716700000|2020-11-18 16:25:00|19704.92|19704.92|19685.08|19685.08|19707.56|19707.56|19684.52|19684.52|0
1605773700000|2020-11-19 08:15:00|19617.15|19617.15|19591.99|19591.99|19617.15|19617.15|19588.5|19588.5|0
1605774000000|2020-11-19 08:20:00|19591.74|19591.74|19590.31|19590.31|19594.39|19594.39|19583.98|19583.98|0
1605774300000|2020-11-19 08:25:00|19590.22|19590.22|19587.71|19587.71|19590.97|19590.97|19584.92|19584.92|0
1605774600000|2020-11-19 08:30:00|19587.86|19587.86|19589.11|19589.11|19590.99|19590.99|19584.48|19584.48|0
1605774900000|2020-11-19 08:35:00|19588.85|19588.85|19580.13|19580.13|19588.85|19588.85|19580.13|19580.13|0
1605775200000|2020-11-19 08:40:00|19580.11|19580.11|19573.39|19573.39|19580.49|19580.49|19573.04|19573.04|0
1605775500000|2020-11-19 08:45:00|19573.22|19573.22|19552.3|19552.3|19573.22|19573.22|19551.08|19551.08|0
1605775800000|2020-11-19 08:50:00|19552.32|19552.32|19543.62|19543.62|19553.06|19553.06|19541.56|19541.56|0
1605776100000|2020-11-19 08:55:00|19543.79|19543.79|19557.35|19557.35|19557.67|19557.67|19541.36|19541.36|0
1605776400000|2020-11-19 09:00:00|19557.29|19557.29|19563.16|19563.16|19566.57|19566.57|19557.29|19557.29|0
1605776700000|2020-11-19 09:05:00|19562.94|19562.94|19578.62|19578.62|19578.83|19578.83|19560.84|19560.84|0
1605777000000|2020-11-19 09:10:00|19578.5|19578.5|19591.04|19591.04|19591.37|19591.37|19578.22|19578.22|0
1605777300000|2020-11-19 09:15:00|19591.17|19591.17|19601.95|19601.95|19602.29|19602.29|19590.79|19590.79|0
1605777600000|2020-11-19 09:20:00|19601.79|19601.79|19601.04|19601.04|19603.45|19603.45|19595.12|19595.12|0
1605777900000|2020-11-19 09:25:00|19600.94|19600.94|19613.38|19613.38|19613.43|19613.43|19598.83|19598.83|0
1605778200000|2020-11-19 09:30:00|19613.34|19613.34|19601.04|19601.04|19616.94|19616.94|19600.9|19600.9|0
1605778500000|2020-11-19 09:35:00|19600.97|19600.97|19598.76|19598.76|19602.6|19602.6|19598.29|19598.29|0
1605778800000|2020-11-19 09:40:00|19598.52|19598.52|19601.09|19601.09|19601.14|19601.14|19595.97|19595.97|0
1605779100000|2020-11-19 09:45:00|19601.23|19601.23|19607.48|19607.48|19607.51|19607.51|19599.71|19599.71|0
1605779400000|2020-11-19 09:50:00|19607.45|19607.45|19606.83|19606.83|19611.79|19611.79|19606.18|19606.18|0
1605779700000|2020-11-19 09:55:00|19606.74|19606.74|19609.81|19609.81|19611.96|19611.96|19606.44|19606.44|0
1605780000000|2020-11-19 10:00:00|19609.9|19609.9|19617.44|19617.44|19617.44|19617.44|19607.73|19607.73|0
1605780300000|2020-11-19 10:05:00|19620.29|19620.29|19611.98|19611.98|19620.51|19620.51|19611.43|19611.43|0
1605780600000|2020-11-19 10:10:00|19611.87|19611.87|19604.85|19604.85|19611.89|19611.89|19602.82|19602.82|0
1605780900000|2020-11-19 10:15:00|19604.68|19604.68|19603.04|19603.04|19606.98|19606.98|19601.99|19601.99|0
1605781200000|2020-11-19 10:20:00|19603.18|19603.18|19596.26|19596.26|19604.13|19604.13|19595.62|19595.62|0
1605781500000|2020-11-19 10:25:00|19596.32|19596.32|19605.88|19605.88|19606.02|19606.02|19595.98|19595.98|0
1605781800000|2020-11-19 10:30:00|19605.84|19605.84|19606.38|19606.38|19608.42|19608.42|19604.06|19604.06|0
1605782100000|2020-11-19 10:35:00|19606.45|19606.45|19605.93|19605.93|19608.26|19608.26|19605.8|19605.8|0
1605782400000|2020-11-19 10:40:00|19606.52|19606.52|19604.86|19604.86|19606.86|19606.86|19597.81|19597.81|0
1605782700000|2020-11-19 10:45:00|19604.81|19604.81|19605.88|19605.88|19611.01|19611.01|19604.81|19604.81|0
1605783000000|2020-11-19 10:50:00|19605.87|19605.87|19603.74|19603.74|19609.82|19609.82|19603.52|19603.52|0
1605783300000|2020-11-19 10:55:00|19603.68|19603.68|19604.9|19604.9|19605.64|19605.64|19597.88|19597.88|0
1605783600000|2020-11-19 11:00:00|19605|19605|19620.27|19620.27|19621.07|19621.07|19602.86|19602.86|0
1605783900000|2020-11-19 11:05:00|19620.12|19620.12|19610.71|19610.71|19620.12|19620.12|19610.1|19610.1|0
1605784200000|2020-11-19 11:10:00|19610.82|19610.82|19602.09|19602.09|19611.17|19611.17|19601.84|19601.84|0
1605784500000|2020-11-19 11:15:00|19602.04|19602.04|19597.82|19597.82|19602.06|19602.06|19596.54|19596.54|0
1605784800000|2020-11-19 11:20:00|19598.03|19598.03|19598.06|19598.06|19600.65|19600.65|19596.42|19596.42|0
1605785100000|2020-11-19 11:25:00|19598|19598|19595.36|19595.36|19598.51|19598.51|19594.81|19594.81|0
1605785400000|2020-11-19 11:30:00|19595.4|19595.4|19591.43|19591.43|19596.5|19596.5|19591.31|19591.31|0
1605785700000|2020-11-19 11:35:00|19591.36|19591.36|19589.78|19589.78|19591.88|19591.88|19587.38|19587.38|0
1605786000000|2020-11-19 11:40:00|19589.83|19589.83|19589.89|19589.89|19590.19|19590.19|19587.31|19587.31|0
1605786300000|2020-11-19 11:45:00|19589.81|19589.81|19596.81|19596.81|19597.16|19597.16|19589.58|19589.58|0
1605786600000|2020-11-19 11:50:00|19596.85|19596.85|19598.41|19598.41|19598.58|19598.58|19595.15|19595.15|0
1605786900000|2020-11-19 11:55:00|19598.56|19598.56|19600.6|19600.6|19600.6|19600.6|19596.3|19596.3|0
1605787200000|2020-11-19 12:00:00|19600.75|19600.75|19602.29|19602.29|19605.42|19605.42|19600.75|19600.75|0
1605787500000|2020-11-19 12:05:00|19602.36|19602.36|19602.16|19602.16|19603.85|19603.85|19600.54|19600.54|0
1605787800000|2020-11-19 12:10:00|19602.08|19602.08|19607.87|19607.87|19607.87|19607.87|19601.98|19601.98|0
1605788100000|2020-11-19 12:15:00|19607.93|19607.93|19610.2|19610.2|19610.91|19610.91|19607.89|19607.89|0
1605788400000|2020-11-19 12:20:00|19610.28|19610.28|19605.73|19605.73|19610.28|19610.28|19605.73|19605.73|0
1605788700000|2020-11-19 12:25:00|19605.67|19605.67|19600.5|19600.5|19606.19|19606.19|19600.29|19600.29|0
1605789000000|2020-11-19 12:30:00|19600.49|19600.49|19602.57|19602.57|19603.74|19603.74|19600.15|19600.15|0
1605789300000|2020-11-19 12:35:00|19602.59|19602.59|19607.53|19607.53|19607.84|19607.84|19599.69|19599.69|0
1605789600000|2020-11-19 12:40:00|19607.41|19607.41|19608.08|19608.08|19609.36|19609.36|19606.95|19606.95|0
1605789900000|2020-11-19 12:45:00|19608.14|19608.14|19607.05|19607.05|19608.96|19608.96|19606.23|19606.23|0
1605790200000|2020-11-19 12:50:00|19607|19607|19607.28|19607.28|19607.33|19607.33|19604.44|19604.44|0
1605790500000|2020-11-19 12:55:00|19607.23|19607.23|19598.72|19598.72|19607.23|19607.23|19598.69|19598.69|0
1605790800000|2020-11-19 13:00:00|19598.62|19598.62|19588.49|19588.49|19598.62|19598.62|19588.48|19588.48|0
1605791100000|2020-11-19 13:05:00|19588.44|19588.44|19584.88|19584.88|19588.72|19588.72|19581.77|19581.77|0
1605791400000|2020-11-19 13:10:00|19584.83|19584.83|19587.68|19587.68|19589.36|19589.36|19584.64|19584.64|0
1605791700000|2020-11-19 13:15:00|19587.94|19587.94|19587.36|19587.36|19589.69|19589.69|19585.8|19585.8|0
1605792000000|2020-11-19 13:20:00|19587.3|19587.3|19579.13|19579.13|19587.43|19587.43|19579.06|19579.06|0
1605792300000|2020-11-19 13:25:00|19579.14|19579.14|19581.32|19581.32|19581.32|19581.32|19576.82|19576.82|0
1605792600000|2020-11-19 13:30:00|19581.43|19581.43|19571.65|19571.65|19582.23|19582.23|19571.3|19571.3|0
1605792900000|2020-11-19 13:35:00|19571.72|19571.72|19558.03|19558.03|19572.11|19572.11|19557.14|19557.14|0
1605793200000|2020-11-19 13:40:00|19557.82|19557.82|19559.83|19559.83|19559.97|19559.97|19556.69|19556.69|0
1605793500000|2020-11-19 13:45:00|19559.88|19559.88|19558.91|19558.91|19560.14|19560.14|19555.44|19555.44|0
1605793800000|2020-11-19 13:50:00|19558.95|19558.95|19563.94|19563.94|19565.32|19565.32|19558.95|19558.95|0
1605794100000|2020-11-19 13:55:00|19563.98|19563.98|19558.86|19558.86|19564.24|19564.24|19558.82|19558.82|0
1605794400000|2020-11-19 14:00:00|19558.97|19558.97|19551.84|19551.84|19559.24|19559.24|19551.84|19551.84|0
1605794700000|2020-11-19 14:05:00|19551.8|19551.8|19550.01|19550.01|19554.48|19554.48|19550.01|19550.01|0
1605795000000|2020-11-19 14:10:00|19550.07|19550.07|19540.34|19540.34|19550.09|19550.09|19539.94|19539.94|0
1605795300000|2020-11-19 14:15:00|19540.41|19540.41|19535.16|19535.16|19540.63|19540.63|19535.16|19535.16|0
1605795600000|2020-11-19 14:20:00|19535.11|19535.11|19524.21|19524.21|19535.11|19535.11|19523.54|19523.54|0
1605795900000|2020-11-19 14:25:00|19524.33|19524.33|19518.1|19518.1|19524.33|19524.33|19517.1|19517.1|0
1605796200000|2020-11-19 14:30:00|19518.14|19518.14|19497.65|19497.65|19518.77|19518.77|19493|19493|0
1605796500000|2020-11-19 14:35:00|19497.71|19497.71|19508.96|19508.96|19509.4|19509.4|19497.71|19497.71|0
1605796800000|2020-11-19 14:40:00|19508.84|19508.84|19507.67|19507.67|19511.53|19511.53|19507.14|19507.14|0
1605797100000|2020-11-19 14:45:00|19507.73|19507.73|19526.95|19526.95|19527.44|19527.44|19507.5|19507.5|0
1605797400000|2020-11-19 14:50:00|19527.02|19527.02|19538.59|19538.59|19538.88|19538.88|19526.95|19526.95|0
1605797700000|2020-11-19 14:55:00|19538.64|19538.64|19530.75|19530.75|19539.3|19539.3|19530.48|19530.48|0
1605798000000|2020-11-19 15:00:00|19530.63|19530.63|19523.25|19523.25|19530.93|19530.93|19522.01|19522.01|0
1605798300000|2020-11-19 15:05:00|19523.32|19523.32|19513.51|19513.51|19523.32|19523.32|19508.99|19508.99|0
1605798600000|2020-11-19 15:10:00|19513.59|19513.59|19517.65|19517.65|19520.72|19520.72|19513.02|19513.02|0
1605798900000|2020-11-19 15:15:00|19517.4|19517.4|19518.57|19518.57|19526.81|19526.81|19517|19517|0
1605799200000|2020-11-19 15:20:00|19518.51|19518.51|19515.78|19515.78|19518.6|19518.6|19512.58|19512.58|0
1605799500000|2020-11-19 15:25:00|19515.74|19515.74|19499.06|19499.06|19515.74|19515.74|19499.06|19499.06|0
1605799800000|2020-11-19 15:30:00|19499.09|19499.09|19502.58|19502.58|19504.89|19504.89|19499.03|19499.03|0
1605800100000|2020-11-19 15:35:00|19502.67|19502.67|19499.51|19499.51|19503.79|19503.79|19498.36|19498.36|0
1605800400000|2020-11-19 15:40:00|19499.58|19499.58|19497.75|19497.75|19502.08|19502.08|19497.68|19497.68|0
1605800700000|2020-11-19 15:45:00|19497.69|19497.69|19496.39|19496.39|19499.27|19499.27|19495.96|19495.96|0
1605801000000|2020-11-19 15:50:00|19496.31|19496.31|19496.95|19496.95|19501.78|19501.78|19496.06|19496.06|0
1605801300000|2020-11-19 15:55:00|19496.93|19496.93|19486.08|19486.08|19496.93|19496.93|19485.98|19485.98|0
1605801600000|2020-11-19 16:00:00|19486.03|19486.03|19488.16|19488.16|19488.38|19488.38|19483.96|19483.96|0
1605801900000|2020-11-19 16:05:00|19488.05|19488.05|19490.86|19490.86|19491.52|19491.52|19487.49|19487.49|0
1605802200000|2020-11-19 16:10:00|19490.79|19490.79|19491.36|19491.36|19493.43|19493.43|19488.82|19488.82|0
1605802500000|2020-11-19 16:15:00|19491.22|19491.22|19499.47|19499.47|19499.47|19499.47|19491.1|19491.1|0
1605802800000|2020-11-19 16:20:00|19499.38|19499.38|19511.28|19511.28|19512.05|19512.05|19499.2|19499.2|0
1605803100000|2020-11-19 16:25:00|19511.43|19511.43|19498.55|19498.55|19513.88|19513.88|19496.38|19496.38|0
1605860100000|2020-11-20 08:15:00|19474.64|19474.64|19471.59|19471.59|19482.36|19482.36|19467.65|19467.65|0
1605860400000|2020-11-20 08:20:00|19471.64|19471.64|19468.77|19468.77|19475.77|19475.77|19464.86|19464.86|0
1605860700000|2020-11-20 08:25:00|19468.63|19468.63|19461.16|19461.16|19474.39|19474.39|19461.16|19461.16|0
1605861000000|2020-11-20 08:30:00|19460.6|19460.6|19481.73|19481.73|19483.67|19483.67|19459.98|19459.98|0
1605861300000|2020-11-20 08:35:00|19481.48|19481.48|19475.86|19475.86|19481.7|19481.7|19468.22|19468.22|0
1605861600000|2020-11-20 08:40:00|19476|19476|19482.02|19482.02|19487.94|19487.94|19476|19476|0
1605861900000|2020-11-20 08:45:00|19481.99|19481.99|19483.43|19483.43|19485.06|19485.06|19480.6|19480.6|0
1605862200000|2020-11-20 08:50:00|19483.5|19483.5|19490.34|19490.34|19490.34|19490.34|19481.16|19481.16|0
1605862500000|2020-11-20 08:55:00|19490.38|19490.38|19501.2|19501.2|19501.2|19501.2|19490.38|19490.38|0
1605862800000|2020-11-20 09:00:00|19501.26|19501.26|19539.83|19539.83|19539.83|19539.83|19501.26|19501.26|0
1605863100000|2020-11-20 09:05:00|19539.89|19539.89|19554.49|19554.49|19555.42|19555.42|19539.89|19539.89|0
1605863400000|2020-11-20 09:10:00|19554.47|19554.47|19550.46|19550.46|19556.88|19556.88|19550.1|19550.1|0
1605863700000|2020-11-20 09:15:00|19550.4|19550.4|19541.49|19541.49|19550.47|19550.47|19541.38|19541.38|0
1605864000000|2020-11-20 09:20:00|19541.04|19541.04|19535.79|19535.79|19541.4|19541.4|19534.35|19534.35|0
1605864300000|2020-11-20 09:25:00|19535.76|19535.76|19543.15|19543.15|19543.15|19543.15|19532.1|19532.1|0
1605864600000|2020-11-20 09:30:00|19543.28|19543.28|19549.01|19549.01|19549.01|19549.01|19543.28|19543.28|0
1605864900000|2020-11-20 09:35:00|19549.06|19549.06|19555.03|19555.03|19555.27|19555.27|19548.61|19548.61|0
1605865200000|2020-11-20 09:40:00|19554.97|19554.97|19559.84|19559.84|19560.03|19560.03|19554.28|19554.28|0
1605865500000|2020-11-20 09:45:00|19559.83|19559.83|19555.26|19555.26|19561.86|19561.86|19554.5|19554.5|0
1605865800000|2020-11-20 09:50:00|19555.69|19555.69|19550.27|19550.27|19555.74|19555.74|19549.86|19549.86|0
1605866100000|2020-11-20 09:55:00|19550.18|19550.18|19552.39|19552.39|19553.11|19553.11|19549.53|19549.53|0
1605866400000|2020-11-20 10:00:00|19552.72|19552.72|19605.47|19605.47|19605.76|19605.76|19552.59|19552.59|0
1605866700000|2020-11-20 10:05:00|19605.59|19605.59|19602.13|19602.13|19608.65|19608.65|19601.01|19601.01|0
1605867000000|2020-11-20 10:10:00|19602.27|19602.27|19603.11|19603.11|19605.29|19605.29|19600.92|19600.92|0
1605867300000|2020-11-20 10:15:00|19603.32|19603.32|19581.96|19581.96|19605.74|19605.74|19581.96|19581.96|0
1605867600000|2020-11-20 10:20:00|19581.83|19581.83|19581.52|19581.52|19581.89|19581.89|19578.63|19578.63|0
1605867900000|2020-11-20 10:25:00|19581.61|19581.61|19581.92|19581.92|19582.13|19582.13|19579.55|19579.55|0
1605868200000|2020-11-20 10:30:00|19581.87|19581.87|19595.5|19595.5|19596.46|19596.46|19580.66|19580.66|0
1605868500000|2020-11-20 10:35:00|19595.61|19595.61|19593.19|19593.19|19598.29|19598.29|19593.04|19593.04|0
1605868800000|2020-11-20 10:40:00|19593.13|19593.13|19592.63|19592.63|19598.57|19598.57|19592.53|19592.53|0
1605869100000|2020-11-20 10:45:00|19592.34|19592.34|19586.79|19586.79|19592.34|19592.34|19582.5|19582.5|0
1605869400000|2020-11-20 10:50:00|19586.75|19586.75|19587.33|19587.33|19589.22|19589.22|19584.1|19584.1|0
1605869700000|2020-11-20 10:55:00|19587.4|19587.4|19584.07|19584.07|19590.28|19590.28|19583.42|19583.42|0
1605870000000|2020-11-20 11:00:00|19584.01|19584.01|19581.96|19581.96|19584.71|19584.71|19574.72|19574.72|0
1605870300000|2020-11-20 11:05:00|19582.06|19582.06|19572.55|19572.55|19582.06|19582.06|19572.33|19572.33|0
1605870600000|2020-11-20 11:10:00|19572.41|19572.41|19559.98|19559.98|19572.41|19572.41|19559.98|19559.98|0
1605870900000|2020-11-20 11:15:00|19560.02|19560.02|19553.43|19553.43|19560.02|19560.02|19551.4|19551.4|0
1605871200000|2020-11-20 11:20:00|19553.36|19553.36|19555.94|19555.94|19556.43|19556.43|19552.76|19552.76|0
1605871500000|2020-11-20 11:25:00|19556.19|19556.19|19550.29|19550.29|19556.4|19556.4|19550.06|19550.06|0
1605871800000|2020-11-20 11:30:00|19550.36|19550.36|19557.52|19557.52|19557.66|19557.66|19549.56|19549.56|0
1605872100000|2020-11-20 11:35:00|19557.6|19557.6|19557.57|19557.57|19559.66|19559.66|19557.47|19557.47|0
1605872400000|2020-11-20 11:40:00|19557.49|19557.49|19564.48|19564.48|19564.48|19564.48|19556.21|19556.21|0
1605872700000|2020-11-20 11:45:00|19564.43|19564.43|19566.53|19566.53|19566.66|19566.66|19563.64|19563.64|0
1605873000000|2020-11-20 11:50:00|19566.19|19566.19|19567.96|19567.96|19568.89|19568.89|19565.44|19565.44|0
1605873300000|2020-11-20 11:55:00|19568.16|19568.16|19574.51|19574.51|19574.51|19574.51|19567.32|19567.32|0
1605873600000|2020-11-20 12:00:00|19574.71|19574.71|19574.08|19574.08|19575.7|19575.7|19572.6|19572.6|0
1605873900000|2020-11-20 12:05:00|19574.15|19574.15|19573.62|19573.62|19578.2|19578.2|19573.32|19573.32|0
1605874200000|2020-11-20 12:10:00|19573.68|19573.68|19576.85|19576.85|19577.17|19577.17|19572.25|19572.25|0
1605874500000|2020-11-20 12:15:00|19576.78|19576.78|19574.5|19574.5|19577.21|19577.21|19571.95|19571.95|0
1605874800000|2020-11-20 12:20:00|19574.36|19574.36|19571.09|19571.09|19574.43|19574.43|19570.75|19570.75|0
1605875100000|2020-11-20 12:25:00|19571.17|19571.17|19570.98|19570.98|19571.21|19571.21|19568.74|19568.74|0
1605875400000|2020-11-20 12:30:00|19571.17|19571.17|19568.75|19568.75|19572.35|19572.35|19568.75|19568.75|0
1605875700000|2020-11-20 12:35:00|19568.79|19568.79|19558.31|19558.31|19569.35|19569.35|19558.07|19558.07|0
1605876000000|2020-11-20 12:40:00|19558.26|19558.26|19554.5|19554.5|19558.26|19558.26|19553.94|19553.94|0
1605876300000|2020-11-20 12:45:00|19554.62|19554.62|19552.27|19552.27|19554.69|19554.69|19551.96|19551.96|0
1605876600000|2020-11-20 12:50:00|19552.56|19552.56|19551.26|19551.26|19552.89|19552.89|19550.3|19550.3|0
1605876900000|2020-11-20 12:55:00|19551.16|19551.16|19541.16|19541.16|19551.53|19551.53|19541.16|19541.16|0
1605877200000|2020-11-20 13:00:00|19541.1|19541.1|19538.74|19538.74|19541.1|19541.1|19536.49|19536.49|0
1605877500000|2020-11-20 13:05:00|19538.51|19538.51|19537.08|19537.08|19538.51|19538.51|19534.71|19534.71|0
1605877800000|2020-11-20 13:10:00|19537.11|19537.11|19528.65|19528.65|19537.68|19537.68|19528.65|19528.65|0
1605878100000|2020-11-20 13:15:00|19528.54|19528.54|19530.11|19530.11|19530.24|19530.24|19526.98|19526.98|0
1605878400000|2020-11-20 13:20:00|19530.31|19530.31|19532.58|19532.58|19533.28|19533.28|19528.7|19528.7|0
1605878700000|2020-11-20 13:25:00|19532.52|19532.52|19516.84|19516.84|19532.52|19532.52|19516.5|19516.5|0
1605879000000|2020-11-20 13:30:00|19517.19|19517.19|19519.91|19519.91|19520|19520|19515.84|19515.84|0
1605879300000|2020-11-20 13:35:00|19519.86|19519.86|19518.96|19518.96|19523.01|19523.01|19518.92|19518.92|0
1605879600000|2020-11-20 13:40:00|19519.05|19519.05|19511.51|19511.51|19519.08|19519.08|19510.41|19510.41|0
1605879900000|2020-11-20 13:45:00|19511.61|19511.61|19519.54|19519.54|19519.54|19519.54|19510.96|19510.96|0
1605880200000|2020-11-20 13:50:00|19519.41|19519.41|19511.6|19511.6|19519.41|19519.41|19511.48|19511.48|0
1605880500000|2020-11-20 13:55:00|19511.68|19511.68|19511.94|19511.94|19513.95|19513.95|19511.2|19511.2|0
1605880800000|2020-11-20 14:00:00|19511.85|19511.85|19514.41|19514.41|19515.36|19515.36|19507.99|19507.99|0
1605881100000|2020-11-20 14:05:00|19514.38|19514.38|19516.51|19516.51|19518.41|19518.41|19514.23|19514.23|0
1605881400000|2020-11-20 14:10:00|19516.55|19516.55|19521.43|19521.43|19521.48|19521.48|19516.37|19516.37|0
1605881700000|2020-11-20 14:15:00|19521.52|19521.52|19518.23|19518.23|19522.06|19522.06|19518.23|19518.23|0
1605882000000|2020-11-20 14:20:00|19518.19|19518.19|19512.26|19512.26|19518.23|19518.23|19512.19|19512.19|0
1605882300000|2020-11-20 14:25:00|19512.23|19512.23|19513.98|19513.98|19515.23|19515.23|19511.17|19511.17|0
1605882600000|2020-11-20 14:30:00|19513.85|19513.85|19506.78|19506.78|19513.92|19513.92|19506.26|19506.26|0
1605882900000|2020-11-20 14:35:00|19506.69|19506.69|19512.59|19512.59|19513.98|19513.98|19504.1|19504.1|0
1605883200000|2020-11-20 14:40:00|19512.57|19512.57|19520.91|19520.91|19522.34|19522.34|19511.14|19511.14|0
1605883500000|2020-11-20 14:45:00|19520.83|19520.83|19510.25|19510.25|19522.91|19522.91|19510.11|19510.11|0
1605883800000|2020-11-20 14:50:00|19510.13|19510.13|19500.2|19500.2|19510.41|19510.41|19499.57|19499.57|0
1605884100000|2020-11-20 14:55:00|19500.12|19500.12|19503.18|19503.18|19503.27|19503.27|19500.03|19500.03|0
1605884400000|2020-11-20 15:00:00|19503.46|19503.46|19501.27|19501.27|19504.64|19504.64|19500.26|19500.26|0
1605884700000|2020-11-20 15:05:00|19501.24|19501.24|19506.44|19506.44|19507.12|19507.12|19501.24|19501.24|0
1605885000000|2020-11-20 15:10:00|19506.39|19506.39|19500.25|19500.25|19506.39|19506.39|19499.9|19499.9|0
1605885300000|2020-11-20 15:15:00|19500.45|19500.45|19490.51|19490.51|19500.59|19500.59|19490.51|19490.51|0
1605885600000|2020-11-20 15:20:00|19490.7|19490.7|19493.28|19493.28|19495.16|19495.16|19488.76|19488.76|0
1605885900000|2020-11-20 15:25:00|19493.41|19493.41|19494.16|19494.16|19494.94|19494.94|19492.8|19492.8|0
1605886200000|2020-11-20 15:30:00|19494.22|19494.22|19491.64|19491.64|19497.1|19497.1|19491.41|19491.41|0
1605886500000|2020-11-20 15:35:00|19491.69|19491.69|19500.32|19500.32|19500.32|19500.32|19491.69|19491.69|0
1605886800000|2020-11-20 15:40:00|19500.17|19500.17|19494.84|19494.84|19500.61|19500.61|19494.73|19494.73|0
1605887100000|2020-11-20 15:45:00|19494.97|19494.97|19497.02|19497.02|19498.96|19498.96|19494.39|19494.39|0
1605887400000|2020-11-20 15:50:00|19497.11|19497.11|19496.07|19496.07|19498.8|19498.8|19495.19|19495.19|0
1605887700000|2020-11-20 15:55:00|19496.16|19496.16|19496.35|19496.35|19498.31|19498.31|19493.79|19493.79|0
1605888000000|2020-11-20 16:00:00|19496.2|19496.2|19499.91|19499.91|19501.38|19501.38|19496.18|19496.18|0
1605888300000|2020-11-20 16:05:00|19499.9|19499.9|19503.4|19503.4|19503.74|19503.74|19499.72|19499.72|0
1605888600000|2020-11-20 16:10:00|19503.51|19503.51|19503.17|19503.17|19503.86|19503.86|19501.42|19501.42|0
1605888900000|2020-11-20 16:15:00|19503.23|19503.23|19502.47|19502.47|19505.68|19505.68|19502.31|19502.31|0
1605889200000|2020-11-20 16:20:00|19502.39|19502.39|19497.39|19497.39|19502.64|19502.64|19497.35|19497.35|0
1605889500000|2020-11-20 16:25:00|19497.71|19497.71|19498.76|19498.76|19501.18|19501.18|19497.13|19497.13|0
1606119300000|2020-11-23 08:15:00|19645.06|19645.06|19651.59|19651.59|19651.64|19651.64|19639.43|19639.43|0
1606119600000|2020-11-23 08:20:00|19651.64|19651.64|19662.45|19662.45|19662.66|19662.66|19649.34|19649.34|0
1606119900000|2020-11-23 08:25:00|19662.91|19662.91|19666.96|19666.96|19668.96|19668.96|19662.91|19662.91|0
1606120200000|2020-11-23 08:30:00|19666.91|19666.91|19673.36|19673.36|19676.74|19676.74|19665.25|19665.25|0
1606120500000|2020-11-23 08:35:00|19673.24|19673.24|19666.99|19666.99|19675.82|19675.82|19662.97|19662.97|0
1606120800000|2020-11-23 08:40:00|19667.11|19667.11|19666.05|19666.05|19671.14|19671.14|19665.82|19665.82|0
1606121100000|2020-11-23 08:45:00|19666.26|19666.26|19648.92|19648.92|19666.26|19666.26|19647.52|19647.52|0
1606121400000|2020-11-23 08:50:00|19648.81|19648.81|19640.91|19640.91|19649.38|19649.38|19639.58|19639.58|0
1606121700000|2020-11-23 08:55:00|19640.99|19640.99|19636.15|19636.15|19641.32|19641.32|19631.72|19631.72|0
1606122000000|2020-11-23 09:00:00|19636.16|19636.16|19625.72|19625.72|19637.45|19637.45|19623.5|19623.5|0
1606122300000|2020-11-23 09:05:00|19625.66|19625.66|19631.79|19631.79|19632.12|19632.12|19625.66|19625.66|0
1606122600000|2020-11-23 09:10:00|19631.85|19631.85|19640.77|19640.77|19641.1|19641.1|19630.41|19630.41|0
1606122900000|2020-11-23 09:15:00|19640.88|19640.88|19634.61|19634.61|19641.17|19641.17|19634.61|19634.61|0
1606123200000|2020-11-23 09:20:00|19634.54|19634.54|19626.82|19626.82|19634.54|19634.54|19625.19|19625.19|0
1606123500000|2020-11-23 09:25:00|19626.76|19626.76|19630.48|19630.48|19631.28|19631.28|19625.85|19625.85|0
1606123800000|2020-11-23 09:30:00|19630.41|19630.41|19620.18|19620.18|19631.81|19631.81|19618.97|19618.97|0
1606124100000|2020-11-23 09:35:00|19620.14|19620.14|19614.15|19614.15|19620.46|19620.46|19614.15|19614.15|0
1606124400000|2020-11-23 09:40:00|19614.09|19614.09|19608.7|19608.7|19616.24|19616.24|19606.04|19606.04|0
1606124700000|2020-11-23 09:45:00|19608.59|19608.59|19614.37|19614.37|19614.37|19614.37|19608.19|19608.19|0
1606125000000|2020-11-23 09:50:00|19614.68|19614.68|19615.79|19615.79|19618.61|19618.61|19614.68|19614.68|0
1606125300000|2020-11-23 09:55:00|19615.74|19615.74|19611.16|19611.16|19616.56|19616.56|19610.72|19610.72|0
1606125600000|2020-11-23 10:00:00|19611.2|19611.2|19606.77|19606.77|19612.33|19612.33|19604.91|19604.91|0
1606125900000|2020-11-23 10:05:00|19606.85|19606.85|19606.4|19606.4|19608.09|19608.09|19603.87|19603.87|0
1606126200000|2020-11-23 10:10:00|19606.44|19606.44|19604.86|19604.86|19607.04|19607.04|19603.25|19603.25|0
1606126500000|2020-11-23 10:15:00|19604.71|19604.71|19603.74|19603.74|19604.8|19604.8|19599.23|19599.23|0
1606126800000|2020-11-23 10:20:00|19603.8|19603.8|19603.9|19603.9|19604.47|19604.47|19602.09|19602.09|0
1606127100000|2020-11-23 10:25:00|19604.08|19604.08|19604.74|19604.74|19606.57|19606.57|19603.29|19603.29|0
1606127400000|2020-11-23 10:30:00|19604.46|19604.46|19593.89|19593.89|19604.46|19604.46|19593.89|19593.89|0
1606127700000|2020-11-23 10:35:00|19593.96|19593.96|19591.33|19591.33|19595.37|19595.37|19591.33|19591.33|0
1606128000000|2020-11-23 10:40:00|19591.22|19591.22|19584.2|19584.2|19591.32|19591.32|19584.2|19584.2|0
1606128300000|2020-11-23 10:45:00|19584.06|19584.06|19579.12|19579.12|19584.06|19584.06|19578.89|19578.89|0
1606128600000|2020-11-23 10:50:00|19579.17|19579.17|19585.12|19585.12|19585.57|19585.57|19579.1|19579.1|0
1606128900000|2020-11-23 10:55:00|19585.22|19585.22|19588.03|19588.03|19588.36|19588.36|19582.68|19582.68|0
1606129200000|2020-11-23 11:00:00|19588.27|19588.27|19586.36|19586.36|19588.64|19588.64|19585.75|19585.75|0
1606129500000|2020-11-23 11:05:00|19586.3|19586.3|19589.01|19589.01|19589.02|19589.02|19584.53|19584.53|0
1606129800000|2020-11-23 11:10:00|19589.06|19589.06|19606.12|19606.12|19606.25|19606.25|19588.78|19588.78|0
1606130100000|2020-11-23 11:15:00|19606.07|19606.07|19600.46|19600.46|19607.2|19607.2|19599.79|19599.79|0
1606130400000|2020-11-23 11:20:00|19600.54|19600.54|19606.66|19606.66|19606.86|19606.86|19600.25|19600.25|0
1606130700000|2020-11-23 11:25:00|19606.76|19606.76|19604.37|19604.37|19609.22|19609.22|19604.33|19604.33|0
1606131000000|2020-11-23 11:30:00|19604.44|19604.44|19594.04|19594.04|19605.32|19605.32|19593.77|19593.77|0
1606131300000|2020-11-23 11:35:00|19593.99|19593.99|19589.87|19589.87|19593.99|19593.99|19589.64|19589.64|0
1606131600000|2020-11-23 11:40:00|19589.9|19589.9|19584.11|19584.11|19589.96|19589.96|19582.67|19582.67|0
1606131900000|2020-11-23 11:45:00|19584.18|19584.18|19584.6|19584.6|19585.69|19585.69|19583.52|19583.52|0
1606132200000|2020-11-23 11:50:00|19584.54|19584.54|19585.08|19585.08|19586.9|19586.9|19583.43|19583.43|0
1606132500000|2020-11-23 11:55:00|19585.19|19585.19|19584.59|19584.59|19586.06|19586.06|19583.43|19583.43|0
1606132800000|2020-11-23 12:00:00|19584.07|19584.07|19573.31|19573.31|19584.07|19584.07|19573.31|19573.31|0
1606133100000|2020-11-23 12:05:00|19573.29|19573.29|19564.71|19564.71|19573.33|19573.33|19564.34|19564.34|0
1606133400000|2020-11-23 12:10:00|19564.65|19564.65|19560.27|19560.27|19564.72|19564.72|19559.88|19559.88|0
1606133700000|2020-11-23 12:15:00|19559.89|19559.89|19561.38|19561.38|19564.23|19564.23|19559.66|19559.66|0
1606134000000|2020-11-23 12:20:00|19561.42|19561.42|19561.12|19561.12|19562.92|19562.92|19560.67|19560.67|0
1606134300000|2020-11-23 12:25:00|19560.95|19560.95|19565.84|19565.84|19565.99|19565.99|19560.53|19560.53|0
1606134600000|2020-11-23 12:30:00|19565.94|19565.94|19563.98|19563.98|19565.98|19565.98|19563.98|19563.98|0
1606134900000|2020-11-23 12:35:00|19563.6|19563.6|19570.92|19570.92|19571.14|19571.14|19563.37|19563.37|0
1606135200000|2020-11-23 12:40:00|19571.14|19571.14|19568.92|19568.92|19571.76|19571.76|19568.3|19568.3|0
1606135500000|2020-11-23 12:45:00|19568.97|19568.97|19561.61|19561.61|19569.3|19569.3|19561.61|19561.61|0
1606135800000|2020-11-23 12:50:00|19561.78|19561.78|19556.9|19556.9|19562.16|19562.16|19556.9|19556.9|0
1606136100000|2020-11-23 12:55:00|19556.71|19556.71|19547.47|19547.47|19556.88|19556.88|19547.47|19547.47|0
1606136400000|2020-11-23 13:00:00|19546.8|19546.8|19551.33|19551.33|19554.07|19554.07|19545.3|19545.3|0
1606136700000|2020-11-23 13:05:00|19551.38|19551.38|19554.69|19554.69|19554.77|19554.77|19550.07|19550.07|0
1606137000000|2020-11-23 13:10:00|19554.67|19554.67|19556.21|19556.21|19557.34|19557.34|19554.67|19554.67|0
1606137300000|2020-11-23 13:15:00|19556.04|19556.04|19547.52|19547.52|19556.63|19556.63|19546.43|19546.43|0
1606137600000|2020-11-23 13:20:00|19547.37|19547.37|19554.01|19554.01|19554.35|19554.35|19546.79|19546.79|0
1606137900000|2020-11-23 13:25:00|19553.96|19553.96|19554.02|19554.02|19555.51|19555.51|19551.3|19551.3|0
1606138200000|2020-11-23 13:30:00|19554.06|19554.06|19556.47|19556.47|19556.51|19556.51|19552.35|19552.35|0
1606138500000|2020-11-23 13:35:00|19556.72|19556.72|19559.69|19559.69|19560.04|19560.04|19556.38|19556.38|0
1606138800000|2020-11-23 13:40:00|19559.59|19559.59|19541|19541|19559.99|19559.99|19532.58|19532.58|0
1606139100000|2020-11-23 13:45:00|19541.05|19541.05|19540.29|19540.29|19541.12|19541.12|19534.19|19534.19|0
1606139400000|2020-11-23 13:50:00|19540.17|19540.17|19538.37|19538.37|19542.16|19542.16|19536.87|19536.87|0
1606139700000|2020-11-23 13:55:00|19538.34|19538.34|19547.24|19547.24|19547.24|19547.24|19536.96|19536.96|0
1606140000000|2020-11-23 14:00:00|19547.44|19547.44|19549.98|19549.98|19550.33|19550.33|19546.82|19546.82|0
1606140300000|2020-11-23 14:05:00|19549.97|19549.97|19549.03|19549.03|19552.44|19552.44|19548.95|19548.95|0
1606140600000|2020-11-23 14:10:00|19549.18|19549.18|19545.01|19545.01|19549.48|19549.48|19544.9|19544.9|0
1606140900000|2020-11-23 14:15:00|19545.07|19545.07|19546.16|19546.16|19549.24|19549.24|19544.93|19544.93|0
1606141200000|2020-11-23 14:20:00|19546|19546|19544.4|19544.4|19548.14|19548.14|19543.28|19543.28|0
1606141500000|2020-11-23 14:25:00|19544.31|19544.31|19552.97|19552.97|19552.97|19552.97|19540.66|19540.66|0
1606141800000|2020-11-23 14:30:00|19553.05|19553.05|19555.24|19555.24|19559.29|19559.29|19552.98|19552.98|0
1606142100000|2020-11-23 14:35:00|19555.31|19555.31|19549.15|19549.15|19555.31|19555.31|19548.15|19548.15|0
1606142400000|2020-11-23 14:40:00|19549.25|19549.25|19547.37|19547.37|19549.44|19549.44|19541.49|19541.49|0
1606142700000|2020-11-23 14:45:00|19547.74|19547.74|19559.03|19559.03|19563.3|19563.3|19547.74|19547.74|0
1606143000000|2020-11-23 14:50:00|19558.92|19558.92|19555.41|19555.41|19560.56|19560.56|19554.45|19554.45|0
1606143300000|2020-11-23 14:55:00|19555.43|19555.43|19546.88|19546.88|19555.63|19555.63|19546.88|19546.88|0
1606143600000|2020-11-23 15:00:00|19546.8|19546.8|19539.79|19539.79|19547.21|19547.21|19539.66|19539.66|0
1606143900000|2020-11-23 15:05:00|19539.66|19539.66|19538.29|19538.29|19539.96|19539.96|19534.83|19534.83|0
1606144200000|2020-11-23 15:10:00|19538.31|19538.31|19542.52|19542.52|19542.52|19542.52|19537.12|19537.12|0
1606144500000|2020-11-23 15:15:00|19542.48|19542.48|19546.72|19546.72|19551.33|19551.33|19541.99|19541.99|0
1606144800000|2020-11-23 15:20:00|19546.61|19546.61|19547.76|19547.76|19550.21|19550.21|19544.76|19544.76|0
1606145100000|2020-11-23 15:25:00|19547.8|19547.8|19544.01|19544.01|19548.2|19548.2|19542.66|19542.66|0
1606145400000|2020-11-23 15:30:00|19543.89|19543.89|19553.15|19553.15|19553.15|19553.15|19543.19|19543.19|0
1606145700000|2020-11-23 15:35:00|19553.08|19553.08|19575|19575|19575.16|19575.16|19553.08|19553.08|0
1606146000000|2020-11-23 15:40:00|19574.9|19574.9|19580.31|19580.31|19583.18|19583.18|19574.65|19574.65|0
1606146300000|2020-11-23 15:45:00|19580.26|19580.26|19606.99|19606.99|19609.76|19609.76|19577.4|19577.4|0
1606146600000|2020-11-23 15:50:00|19607.23|19607.23|19602.27|19602.27|19608.08|19608.08|19601.37|19601.37|0
1606146900000|2020-11-23 15:55:00|19602.35|19602.35|19605.37|19605.37|19606.04|19606.04|19602.2|19602.2|0
1606147200000|2020-11-23 16:00:00|19605.4|19605.4|19609.14|19609.14|19611.54|19611.54|19605.3|19605.3|0
1606147500000|2020-11-23 16:05:00|19609.27|19609.27|19609.25|19609.25|19613.01|19613.01|19607.64|19607.64|0
1606147800000|2020-11-23 16:10:00|19609.06|19609.06|19593.04|19593.04|19609.06|19609.06|19592.86|19592.86|0
1606148100000|2020-11-23 16:15:00|19592.96|19592.96|19591.65|19591.65|19593.07|19593.07|19589.26|19589.26|0
1606148400000|2020-11-23 16:20:00|19591.83|19591.83|19592.92|19592.92|19594.64|19594.64|19590.35|19590.35|0
1606148700000|2020-11-23 16:25:00|19593.17|19593.17|19598.98|19598.98|19619.12|19619.12|19593.17|19593.17|0
1606205700000|2020-11-24 08:15:00|19745.98|19745.98|19716.88|19716.88|19747.3|19747.3|19715.67|19715.67|0
1606206000000|2020-11-24 08:20:00|19716.41|19716.41|19719.15|19719.15|19721.15|19721.15|19705.15|19705.15|0
1606206300000|2020-11-24 08:25:00|19719.25|19719.25|19719.33|19719.33|19724.22|19724.22|19715.99|19715.99|0
1606206600000|2020-11-24 08:30:00|19719.32|19719.32|19719.42|19719.42|19719.61|19719.61|19703.66|19703.66|0
1606206900000|2020-11-24 08:35:00|19719.3|19719.3|19720.8|19720.8|19728.91|19728.91|19717.92|19717.92|0
1606207200000|2020-11-24 08:40:00|19720.58|19720.58|19711.23|19711.23|19720.81|19720.81|19706.56|19706.56|0
1606207500000|2020-11-24 08:45:00|19711.34|19711.34|19712.87|19712.87|19718.16|19718.16|19709.75|19709.75|0
1606207800000|2020-11-24 08:50:00|19713.24|19713.24|19724.58|19724.58|19725.02|19725.02|19705.19|19705.19|0
1606208100000|2020-11-24 08:55:00|19724.62|19724.62|19728.54|19728.54|19732.42|19732.42|19723.88|19723.88|0
1606208400000|2020-11-24 09:00:00|19728.5|19728.5|19728.96|19728.96|19730.19|19730.19|19725.75|19725.75|0
1606208700000|2020-11-24 09:05:00|19729|19729|19729.85|19729.85|19733.66|19733.66|19727.93|19727.93|0
1606209000000|2020-11-24 09:10:00|19729.89|19729.89|19729.38|19729.38|19734.85|19734.85|19728.52|19728.52|0
1606209300000|2020-11-24 09:15:00|19729.34|19729.34|19727.72|19727.72|19730.5|19730.5|19724.95|19724.95|0
1606209600000|2020-11-24 09:20:00|19727.53|19727.53|19719.9|19719.9|19729.45|19729.45|19719.75|19719.75|0
1606209900000|2020-11-24 09:25:00|19719.76|19719.76|19711.67|19711.67|19720.29|19720.29|19707.49|19707.49|0
1606210200000|2020-11-24 09:30:00|19712.37|19712.37|19768.36|19768.36|19769.34|19769.34|19712.36|19712.36|0
1606210500000|2020-11-24 09:35:00|19768.43|19768.43|19761.51|19761.51|19769.09|19769.09|19761.15|19761.15|0
1606210800000|2020-11-24 09:40:00|19761.66|19761.66|19757.72|19757.72|19761.74|19761.74|19756.27|19756.27|0
1606211100000|2020-11-24 09:45:00|19757.62|19757.62|19752.14|19752.14|19758.2|19758.2|19750.23|19750.23|0
1606211400000|2020-11-24 09:50:00|19752.25|19752.25|19758.93|19758.93|19758.99|19758.99|19738.3|19738.3|0
1606211700000|2020-11-24 09:55:00|19758.95|19758.95|19741.63|19741.63|19760.77|19760.77|19741.51|19741.51|0
1606212000000|2020-11-24 10:00:00|19741.87|19741.87|19742.04|19742.04|19742.71|19742.71|19735.93|19735.93|0
1606212300000|2020-11-24 10:05:00|19742.13|19742.13|19737.29|19737.29|19743.32|19743.32|19735.63|19735.63|0
1606212600000|2020-11-24 10:10:00|19737.35|19737.35|19734.97|19734.97|19737.81|19737.81|19734.11|19734.11|0
1606212900000|2020-11-24 10:15:00|19734.95|19734.95|19735.91|19735.91|19738.56|19738.56|19734.92|19734.92|0
1606213200000|2020-11-24 10:20:00|19735.64|19735.64|19734.95|19734.95|19737.72|19737.72|19733.5|19733.5|0
1606213500000|2020-11-24 10:25:00|19734.77|19734.77|19740.7|19740.7|19740.94|19740.94|19733.76|19733.76|0
1606213800000|2020-11-24 10:30:00|19740.67|19740.67|19739.32|19739.32|19741.63|19741.63|19734.76|19734.76|0
1606214100000|2020-11-24 10:35:00|19739.35|19739.35|19743.09|19743.09|19743.09|19743.09|19739.32|19739.32|0
1606214400000|2020-11-24 10:40:00|19743.03|19743.03|19758.19|19758.19|19763.8|19763.8|19741.69|19741.69|0
1606214700000|2020-11-24 10:45:00|19758.14|19758.14|19761.7|19761.7|19762.56|19762.56|19754.93|19754.93|0
1606215000000|2020-11-24 10:50:00|19761.63|19761.63|19757.6|19757.6|19762.4|19762.4|19757.43|19757.43|0
1606215300000|2020-11-24 10:55:00|19757.66|19757.66|19768.22|19768.22|19768.22|19768.22|19757.57|19757.57|0
1606215600000|2020-11-24 11:00:00|19768.08|19768.08|19781.43|19781.43|19782.7|19782.7|19767.07|19767.07|0
1606215900000|2020-11-24 11:05:00|19781.62|19781.62|19782.68|19782.68|19782.96|19782.96|19779.43|19779.43|0
1606216200000|2020-11-24 11:10:00|19782.76|19782.76|19778.6|19778.6|19783.24|19783.24|19778.29|19778.29|0
1606216500000|2020-11-24 11:15:00|19778.63|19778.63|19780.84|19780.84|19780.84|19780.84|19776.91|19776.91|0
1606216800000|2020-11-24 11:20:00|19780.78|19780.78|19782.93|19782.93|19783.1|19783.1|19777.4|19777.4|0
1606217100000|2020-11-24 11:25:00|19782.99|19782.99|19765.88|19765.88|19783.28|19783.28|19763.36|19763.36|0
1606217400000|2020-11-24 11:30:00|19765.76|19765.76|19752.65|19752.65|19766.15|19766.15|19752.29|19752.29|0
1606217700000|2020-11-24 11:35:00|19752.71|19752.71|19758.78|19758.78|19758.99|19758.99|19748|19748|0
1606218000000|2020-11-24 11:40:00|19758.81|19758.81|19761.06|19761.06|19763.85|19763.85|19758.81|19758.81|0
1606218300000|2020-11-24 11:45:00|19761|19761|19758.48|19758.48|19761.07|19761.07|19755.94|19755.94|0
1606218600000|2020-11-24 11:50:00|19758.44|19758.44|19761.11|19761.11|19761.56|19761.56|19757.61|19757.61|0
1606218900000|2020-11-24 11:55:00|19761.17|19761.17|19770.26|19770.26|19776.31|19776.31|19760.76|19760.76|0
1606219200000|2020-11-24 12:00:00|19770.37|19770.37|19758.94|19758.94|19770.37|19770.37|19758.77|19758.77|0
1606219500000|2020-11-24 12:05:00|19758.85|19758.85|19753.88|19753.88|19759.46|19759.46|19752.99|19752.99|0
1606219800000|2020-11-24 12:10:00|19753.93|19753.93|19749.48|19749.48|19755.92|19755.92|19748.83|19748.83|0
1606220100000|2020-11-24 12:15:00|19749.56|19749.56|19741.64|19741.64|19750.13|19750.13|19741.64|19741.64|0
1606220400000|2020-11-24 12:20:00|19741.58|19741.58|19734.59|19734.59|19741.67|19741.67|19734.46|19734.46|0
1606220700000|2020-11-24 12:25:00|19734.28|19734.28|19723.97|19723.97|19734.34|19734.34|19723.68|19723.68|0
1606221000000|2020-11-24 12:30:00|19723.95|19723.95|19724.36|19724.36|19724.64|19724.64|19723.19|19723.19|0
1606221300000|2020-11-24 12:35:00|19724.49|19724.49|19721.35|19721.35|19728.38|19728.38|19720.74|19720.74|0
1606221600000|2020-11-24 12:40:00|19721.28|19721.28|19721.96|19721.96|19721.96|19721.96|19718.85|19718.85|0
1606221900000|2020-11-24 12:45:00|19722.02|19722.02|19736.57|19736.57|19737.72|19737.72|19721.68|19721.68|0
1606222200000|2020-11-24 12:50:00|19736.49|19736.49|19739.95|19739.95|19739.95|19739.95|19735.12|19735.12|0
1606222500000|2020-11-24 12:55:00|19740.09|19740.09|19748.01|19748.01|19750.87|19750.87|19739.79|19739.79|0
1606222800000|2020-11-24 13:00:00|19747.96|19747.96|19748.33|19748.33|19751.16|19751.16|19743.91|19743.91|0
1606223100000|2020-11-24 13:05:00|19748.38|19748.38|19745.08|19745.08|19751.92|19751.92|19745.08|19745.08|0
1606223400000|2020-11-24 13:10:00|19745.01|19745.01|19743.44|19743.44|19745.19|19745.19|19741.35|19741.35|0
1606223700000|2020-11-24 13:15:00|19743.39|19743.39|19747.65|19747.65|19748.51|19748.51|19742.77|19742.77|0
1606224000000|2020-11-24 13:20:00|19747.7|19747.7|19753.09|19753.09|19754.25|19754.25|19747.61|19747.61|0
1606224300000|2020-11-24 13:25:00|19753.4|19753.4|19762.01|19762.01|19765.94|19765.94|19751.73|19751.73|0
1606224600000|2020-11-24 13:30:00|19761.99|19761.99|19763.07|19763.07|19763.42|19763.42|19760.86|19760.86|0
1606224900000|2020-11-24 13:35:00|19762.97|19762.97|19755.78|19755.78|19763.18|19763.18|19755.21|19755.21|0
1606225200000|2020-11-24 13:40:00|19755.73|19755.73|19748.73|19748.73|19755.73|19755.73|19748.6|19748.6|0
1606225500000|2020-11-24 13:45:00|19748.71|19748.71|19745.18|19745.18|19753.47|19753.47|19744.98|19744.98|0
1606225800000|2020-11-24 13:50:00|19745.16|19745.16|19746.06|19746.06|19748.34|19748.34|19744.89|19744.89|0
1606226100000|2020-11-24 13:55:00|19746.09|19746.09|19747.9|19747.9|19749.59|19749.59|19745.67|19745.67|0
1606226400000|2020-11-24 14:00:00|19747.8|19747.8|19747.49|19747.49|19751.72|19751.72|19746.06|19746.06|0
1606226700000|2020-11-24 14:05:00|19747.36|19747.36|19745.85|19745.85|19750.12|19750.12|19745.58|19745.58|0
1606227000000|2020-11-24 14:10:00|19745.93|19745.93|19748.44|19748.44|19748.47|19748.47|19744.99|19744.99|0
1606227300000|2020-11-24 14:15:00|19748.51|19748.51|19755.15|19755.15|19756.74|19756.74|19748.51|19748.51|0
1606227600000|2020-11-24 14:20:00|19755.22|19755.22|19757.87|19757.87|19757.96|19757.96|19747.71|19747.71|0
1606227900000|2020-11-24 14:25:00|19757.99|19757.99|19766.22|19766.22|19768.29|19768.29|19757.99|19757.99|0
1606228200000|2020-11-24 14:30:00|19766.25|19766.25|19763.61|19763.61|19768.37|19768.37|19761.72|19761.72|0
1606228500000|2020-11-24 14:35:00|19763.48|19763.48|19770.57|19770.57|19773.68|19773.68|19760.39|19760.39|0
1606228800000|2020-11-24 14:40:00|19770.63|19770.63|19771.3|19771.3|19779.21|19779.21|19769.43|19769.43|0
1606229100000|2020-11-24 14:45:00|19771.27|19771.27|19737.3|19737.3|19772.11|19772.11|19736.62|19736.62|0
1606229400000|2020-11-24 14:50:00|19737.05|19737.05|19747.3|19747.3|19747.3|19747.3|19731.03|19731.03|0
1606229700000|2020-11-24 14:55:00|19747.41|19747.41|19763.11|19763.11|19763.79|19763.79|19747.17|19747.17|0
1606230000000|2020-11-24 15:00:00|19763.01|19763.01|19754.53|19754.53|19763.7|19763.7|19754.5|19754.5|0
1606230300000|2020-11-24 15:05:00|19754.56|19754.56|19753.3|19753.3|19761|19761|19753.14|19753.14|0
1606230600000|2020-11-24 15:10:00|19753.37|19753.37|19736.45|19736.45|19753.47|19753.47|19736.38|19736.38|0
1606230900000|2020-11-24 15:15:00|19736.26|19736.26|19736.14|19736.14|19742.37|19742.37|19729.97|19729.97|0
1606231200000|2020-11-24 15:20:00|19736.21|19736.21|19734.24|19734.24|19738.48|19738.48|19730.7|19730.7|0
1606231500000|2020-11-24 15:25:00|19734.31|19734.31|19742.66|19742.66|19744.58|19744.58|19734.31|19734.31|0
1606231800000|2020-11-24 15:30:00|19742.57|19742.57|19733.42|19733.42|19742.66|19742.66|19730.9|19730.9|0
1606232100000|2020-11-24 15:35:00|19733.46|19733.46|19736.32|19736.32|19738.97|19738.97|19733.33|19733.33|0
1606232400000|2020-11-24 15:40:00|19736.4|19736.4|19743.17|19743.17|19743.64|19743.64|19734.19|19734.19|0
1606232700000|2020-11-24 15:45:00|19743.13|19743.13|19745.67|19745.67|19749.37|19749.37|19742.57|19742.57|0
1606233000000|2020-11-24 15:50:00|19745.59|19745.59|19742.36|19742.36|19745.88|19745.88|19736.72|19736.72|0
1606233300000|2020-11-24 15:55:00|19742.65|19742.65|19740.3|19740.3|19746.57|19746.57|19739.9|19739.9|0
1606233600000|2020-11-24 16:00:00|19740.38|19740.38|19749.03|19749.03|19750.22|19750.22|19739.1|19739.1|0
1606233900000|2020-11-24 16:05:00|19749.14|19749.14|19757.57|19757.57|19757.74|19757.74|19748.42|19748.42|0
1606234200000|2020-11-24 16:10:00|19757.72|19757.72|19776.51|19776.51|19776.83|19776.83|19757.62|19757.62|0
1606234500000|2020-11-24 16:15:00|19776.48|19776.48|19785.8|19785.8|19786.1|19786.1|19776.48|19776.48|0
1606234800000|2020-11-24 16:20:00|19785.62|19785.62|19792.79|19792.79|19794.68|19794.68|19785.59|19785.59|0
1606235100000|2020-11-24 16:25:00|19792.92|19792.92|19785.11|19785.11|19798.69|19798.69|19784.01|19784.01|0
1606292100000|2020-11-25 08:15:00|19775.29|19775.29|19722.88|19722.88|19778.61|19778.61|19722.6|19722.6|0
1606292400000|2020-11-25 08:20:00|19722.8|19722.8|19708.63|19708.63|19724.07|19724.07|19694.8|19694.8|0
1606292700000|2020-11-25 08:25:00|19708.77|19708.77|19739.69|19739.69|19742.8|19742.8|19708.77|19708.77|0
1606293000000|2020-11-25 08:30:00|19740.12|19740.12|19755.84|19755.84|19757.05|19757.05|19739.08|19739.08|0
1606293300000|2020-11-25 08:35:00|19755.67|19755.67|19749.17|19749.17|19759.82|19759.82|19749.17|19749.17|0
1606293600000|2020-11-25 08:40:00|19749.26|19749.26|19739.57|19739.57|19749.26|19749.26|19739.42|19739.42|0
1606293900000|2020-11-25 08:45:00|19740.14|19740.14|19726.35|19726.35|19741.88|19741.88|19726.35|19726.35|0
1606294200000|2020-11-25 08:50:00|19726.17|19726.17|19703.45|19703.45|19735.54|19735.54|19703.37|19703.37|0
1606294500000|2020-11-25 08:55:00|19703.4|19703.4|19690.9|19690.9|19708.7|19708.7|19690.9|19690.9|0
1606294800000|2020-11-25 09:00:00|19690.88|19690.88|19689.65|19689.65|19692.3|19692.3|19684.68|19684.68|0
1606295100000|2020-11-25 09:05:00|19689.53|19689.53|19671.11|19671.11|19690.67|19690.67|19671|19671|0
1606295400000|2020-11-25 09:10:00|19671.2|19671.2|19665.1|19665.1|19673.46|19673.46|19664.92|19664.92|0
1606295700000|2020-11-25 09:15:00|19665.2|19665.2|19662.48|19662.48|19667.92|19667.92|19661.77|19661.77|0
1606296000000|2020-11-25 09:20:00|19662.56|19662.56|19670.16|19670.16|19674.23|19674.23|19659.9|19659.9|0
1606296300000|2020-11-25 09:25:00|19670.1|19670.1|19668.79|19668.79|19691.27|19691.27|19668.79|19668.79|0
1606296600000|2020-11-25 09:30:00|19668.65|19668.65|19681.47|19681.47|19685.19|19685.19|19659.21|19659.21|0
1606296900000|2020-11-25 09:35:00|19681.37|19681.37|19652.45|19652.45|19681.68|19681.68|19651.75|19651.75|0
1606297200000|2020-11-25 09:40:00|19652.13|19652.13|19642.28|19642.28|19659.73|19659.73|19642.28|19642.28|0
1606297500000|2020-11-25 09:45:00|19642.36|19642.36|19605.88|19605.88|19642.43|19642.43|19605.84|19605.84|0
1606297800000|2020-11-25 09:50:00|19605.71|19605.71|19576.87|19576.87|19605.71|19605.71|19575.15|19575.15|0
1606298100000|2020-11-25 09:55:00|19577.08|19577.08|19562.47|19562.47|19578.1|19578.1|19559.97|19559.97|0
1606298400000|2020-11-25 10:00:00|19562.53|19562.53|19573.26|19573.26|19576.7|19576.7|19562.53|19562.53|0
1606298700000|2020-11-25 10:05:00|19573.34|19573.34|19587.45|19587.45|19588.16|19588.16|19571.66|19571.66|0
1606299000000|2020-11-25 10:10:00|19587.5|19587.5|19601.44|19601.44|19603.11|19603.11|19585.79|19585.79|0
1606299300000|2020-11-25 10:15:00|19601.55|19601.55|19598.36|19598.36|19601.79|19601.79|19594.89|19594.89|0
1606299600000|2020-11-25 10:20:00|19598.44|19598.44|19601.54|19601.54|19603.71|19603.71|19595.94|19595.94|0
1606299900000|2020-11-25 10:25:00|19601.82|19601.82|19599.94|19599.94|19601.87|19601.87|19592.2|19592.2|0
1606300200000|2020-11-25 10:30:00|19599.96|19599.96|19607.39|19607.39|19608.16|19608.16|19596.47|19596.47|0
1606300500000|2020-11-25 10:35:00|19607.18|19607.18|19607.31|19607.31|19607.59|19607.59|19604.5|19604.5|0
1606300800000|2020-11-25 10:40:00|19607.18|19607.18|19608.36|19608.36|19614.15|19614.15|19604.87|19604.87|0
1606301100000|2020-11-25 10:45:00|19608.25|19608.25|19600.58|19600.58|19608.57|19608.57|19599.93|19599.93|0
1606301400000|2020-11-25 10:50:00|19600.73|19600.73|19593.24|19593.24|19602.54|19602.54|19592.82|19592.82|0
1606301700000|2020-11-25 10:55:00|19593.12|19593.12|19599.11|19599.11|19600.62|19600.62|19590.79|19590.79|0
1606302000000|2020-11-25 11:00:00|19598.91|19598.91|19598.16|19598.16|19600.71|19600.71|19596.54|19596.54|0
1606302300000|2020-11-25 11:05:00|19598.14|19598.14|19593.18|19593.18|19598.86|19598.86|19590.14|19590.14|0
1606302600000|2020-11-25 11:10:00|19593.23|19593.23|19587.75|19587.75|19593.89|19593.89|19587.72|19587.72|0
1606302900000|2020-11-25 11:15:00|19587.86|19587.86|19587.01|19587.01|19587.86|19587.86|19581.54|19581.54|0
1606303200000|2020-11-25 11:20:00|19587.2|19587.2|19592.95|19592.95|19593.74|19593.74|19587.2|19587.2|0
1606303500000|2020-11-25 11:25:00|19593.54|19593.54|19589.56|19589.56|19595.31|19595.31|19589.46|19589.46|0
1606303800000|2020-11-25 11:30:00|19589.51|19589.51|19587.44|19587.44|19589.58|19589.58|19586.65|19586.65|0
1606304100000|2020-11-25 11:35:00|19587.4|19587.4|19584.87|19584.87|19587.49|19587.49|19583.01|19583.01|0
1606304400000|2020-11-25 11:40:00|19584.92|19584.92|19587.31|19587.31|19587.54|19587.54|19583.69|19583.69|0
1606304700000|2020-11-25 11:45:00|19587.41|19587.41|19587.05|19587.05|19588.74|19588.74|19584.37|19584.37|0
1606305000000|2020-11-25 11:50:00|19587.11|19587.11|19593.05|19593.05|19594.41|19594.41|19587.11|19587.11|0
1606305300000|2020-11-25 11:55:00|19593.01|19593.01|19594.26|19594.26|19597.36|19597.36|19591.03|19591.03|0
1606305600000|2020-11-25 12:00:00|19594.16|19594.16|19600.4|19600.4|19600.49|19600.49|19592.87|19592.87|0
1606305900000|2020-11-25 12:05:00|19600.5|19600.5|19604.67|19604.67|19605.54|19605.54|19599.27|19599.27|0
1606306200000|2020-11-25 12:10:00|19604.71|19604.71|19604.26|19604.26|19609.72|19609.72|19602.45|19602.45|0
1606306500000|2020-11-25 12:15:00|19604.12|19604.12|19600.87|19600.87|19606.32|19606.32|19598.65|19598.65|0
1606306800000|2020-11-25 12:20:00|19600.93|19600.93|19604.18|19604.18|19606.83|19606.83|19598.41|19598.41|0
1606307100000|2020-11-25 12:25:00|19604.08|19604.08|19609.21|19609.21|19609.6|19609.6|19603.7|19603.7|0
1606307400000|2020-11-25 12:30:00|19609.28|19609.28|19612.29|19612.29|19613.12|19613.12|19607.19|19607.19|0
1606307700000|2020-11-25 12:35:00|19612.22|19612.22|19612.61|19612.61|19613.38|19613.38|19607.78|19607.78|0
1606308000000|2020-11-25 12:40:00|19612.69|19612.69|19615|19615|19617.57|19617.57|19612.65|19612.65|0
1606308300000|2020-11-25 12:45:00|19614.97|19614.97|19604.94|19604.94|19615.78|19615.78|19603.47|19603.47|0
1606308600000|2020-11-25 12:50:00|19605|19605|19616.35|19616.35|19616.35|19616.35|19604.73|19604.73|0
1606308900000|2020-11-25 12:55:00|19616.7|19616.7|19620.12|19620.12|19622.08|19622.08|19616.7|19616.7|0
1606309200000|2020-11-25 13:00:00|19619.99|19619.99|19623.68|19623.68|19624.97|19624.97|19619.91|19619.91|0
1606309500000|2020-11-25 13:05:00|19623.55|19623.55|19622.05|19622.05|19624.04|19624.04|19619.38|19619.38|0
1606309800000|2020-11-25 13:10:00|19621.96|19621.96|19624.68|19624.68|19626.09|19626.09|19621.86|19621.86|0
1606310100000|2020-11-25 13:15:00|19624.72|19624.72|19622.48|19622.48|19626.24|19626.24|19619.86|19619.86|0
1606310400000|2020-11-25 13:20:00|19622.31|19622.31|19619.43|19619.43|19624.5|19624.5|19619.43|19619.43|0
1606310700000|2020-11-25 13:25:00|19619.32|19619.32|19622.41|19622.41|19622.72|19622.72|19618.38|19618.38|0
1606311000000|2020-11-25 13:30:00|19622.46|19622.46|19625.19|19625.19|19627.41|19627.41|19619.99|19619.99|0
1606311300000|2020-11-25 13:35:00|19625.23|19625.23|19616.6|19616.6|19625.23|19625.23|19616.6|19616.6|0
1606311600000|2020-11-25 13:40:00|19616.65|19616.65|19619.75|19619.75|19621.1|19621.1|19613.26|19613.26|0
1606311900000|2020-11-25 13:45:00|19619.58|19619.58|19618.81|19618.81|19620.07|19620.07|19615.95|19615.95|0
1606312200000|2020-11-25 13:50:00|19618.99|19618.99|19621.22|19621.22|19621.67|19621.67|19618|19618|0
1606312500000|2020-11-25 13:55:00|19621.2|19621.2|19620.37|19620.37|19622.39|19622.39|19619.34|19619.34|0
1606312800000|2020-11-25 14:00:00|19620.29|19620.29|19629.32|19629.32|19640.12|19640.12|19620.29|19620.29|0
1606313100000|2020-11-25 14:05:00|19629.27|19629.27|19628.53|19628.53|19629.31|19629.31|19626.07|19626.07|0
1606313400000|2020-11-25 14:10:00|19628.36|19628.36|19618.02|19618.02|19628.36|19628.36|19616.78|19616.78|0
1606313700000|2020-11-25 14:15:00|19617.99|19617.99|19616.63|19616.63|19618.07|19618.07|19614.98|19614.98|0
1606314000000|2020-11-25 14:20:00|19616.53|19616.53|19632.36|19632.36|19632.41|19632.41|19616.46|19616.46|0
1606314300000|2020-11-25 14:25:00|19632.26|19632.26|19636.39|19636.39|19638.08|19638.08|19631.23|19631.23|0
1606314600000|2020-11-25 14:30:00|19636.4|19636.4|19637.45|19637.45|19637.82|19637.82|19630.11|19630.11|0
1606314900000|2020-11-25 14:35:00|19637.5|19637.5|19630.66|19630.66|19641.17|19641.17|19630.36|19630.36|0
1606315200000|2020-11-25 14:40:00|19630.72|19630.72|19633.09|19633.09|19633.33|19633.33|19625.71|19625.71|0
1606315500000|2020-11-25 14:45:00|19632.95|19632.95|19636.89|19636.89|19642.41|19642.41|19632.88|19632.88|0
1606315800000|2020-11-25 14:50:00|19636.68|19636.68|19616.54|19616.54|19636.68|19636.68|19615.62|19615.62|0
1606316100000|2020-11-25 14:55:00|19616.59|19616.59|19606.31|19606.31|19616.8|19616.8|19601.64|19601.64|0
1606316400000|2020-11-25 15:00:00|19607.15|19607.15|19595.3|19595.3|19608.42|19608.42|19594.96|19594.96|0
1606316700000|2020-11-25 15:05:00|19595.36|19595.36|19588.69|19588.69|19595.68|19595.68|19588.32|19588.32|0
1606317000000|2020-11-25 15:10:00|19588.61|19588.61|19588.7|19588.7|19592.28|19592.28|19586.08|19586.08|0
1606317300000|2020-11-25 15:15:00|19588.66|19588.66|19593.66|19593.66|19595.39|19595.39|19588.15|19588.15|0
1606317600000|2020-11-25 15:20:00|19593.55|19593.55|19605.25|19605.25|19605.25|19605.25|19593.55|19593.55|0
1606317900000|2020-11-25 15:25:00|19605.47|19605.47|19606.98|19606.98|19609.99|19609.99|19602.99|19602.99|0
1606318200000|2020-11-25 15:30:00|19607.01|19607.01|19607.53|19607.53|19611.6|19611.6|19607.01|19607.01|0
1606318500000|2020-11-25 15:35:00|19607.46|19607.46|19595.16|19595.16|19607.47|19607.47|19595.14|19595.14|0
1606318800000|2020-11-25 15:40:00|19595.25|19595.25|19577.89|19577.89|19595.25|19595.25|19577.89|19577.89|0
1606319100000|2020-11-25 15:45:00|19578.12|19578.12|19579.78|19579.78|19579.85|19579.85|19572.45|19572.45|0
1606319400000|2020-11-25 15:50:00|19579.82|19579.82|19575.51|19575.51|19580.79|19580.79|19575.05|19575.05|0
1606319700000|2020-11-25 15:55:00|19575.59|19575.59|19556.77|19556.77|19576.02|19576.02|19556.77|19556.77|0
1606320000000|2020-11-25 16:00:00|19556.66|19556.66|19555.36|19555.36|19557.62|19557.62|19554.21|19554.21|0
1606320300000|2020-11-25 16:05:00|19555.47|19555.47|19546.67|19546.67|19557.7|19557.7|19546.55|19546.55|0
1606320600000|2020-11-25 16:10:00|19546.6|19546.6|19546.56|19546.56|19549.94|19549.94|19544.39|19544.39|0
1606320900000|2020-11-25 16:15:00|19546.59|19546.59|19538.26|19538.26|19547.27|19547.27|19538.21|19538.21|0
1606321200000|2020-11-25 16:20:00|19538.13|19538.13|19547.2|19547.2|19547.2|19547.2|19534.99|19534.99|0
1606321500000|2020-11-25 16:25:00|19547.03|19547.03|19558.43|19558.43|19569.06|19569.06|19546.33|19546.33|0
1606378500000|2020-11-26 08:15:00|19525.77|19525.77|19504.34|19504.34|19525.8|19525.8|19503.5|19503.5|0
1606378800000|2020-11-26 08:20:00|19504.25|19504.25|19487.7|19487.7|19506.54|19506.54|19486.19|19486.19|0
1606379100000|2020-11-26 08:25:00|19487.77|19487.77|19489.78|19489.78|19491.99|19491.99|19478.7|19478.7|0
1606379400000|2020-11-26 08:30:00|19489.94|19489.94|19485.44|19485.44|19494.91|19494.91|19484.07|19484.07|0
1606379700000|2020-11-26 08:35:00|19485.06|19485.06|19489.81|19489.81|19494.69|19494.69|19484.98|19484.98|0
1606380000000|2020-11-26 08:40:00|19489.76|19489.76|19480.03|19480.03|19489.89|19489.89|19479.31|19479.31|0
1606380300000|2020-11-26 08:45:00|19480.06|19480.06|19477.86|19477.86|19485.48|19485.48|19476.77|19476.77|0
1606380600000|2020-11-26 08:50:00|19477.77|19477.77|19482.37|19482.37|19485.85|19485.85|19475.09|19475.09|0
1606380900000|2020-11-26 08:55:00|19482.44|19482.44|19487.08|19487.08|19487.39|19487.39|19481.48|19481.48|0
1606381200000|2020-11-26 09:00:00|19486.82|19486.82|19473.9|19473.9|19487.83|19487.83|19470.11|19470.11|0
1606381500000|2020-11-26 09:05:00|19474.02|19474.02|19484.04|19484.04|19484.71|19484.71|19473.72|19473.72|0
1606381800000|2020-11-26 09:10:00|19484.12|19484.12|19482.41|19482.41|19487.33|19487.33|19482.41|19482.41|0
1606382100000|2020-11-26 09:15:00|19482.35|19482.35|19454.63|19454.63|19482.35|19482.35|19454.16|19454.16|0
1606382400000|2020-11-26 09:20:00|19454.51|19454.51|19471.62|19471.62|19472.48|19472.48|19451.29|19451.29|0
1606382700000|2020-11-26 09:25:00|19471.75|19471.75|19462.3|19462.3|19471.9|19471.9|19461.5|19461.5|0
1606383000000|2020-11-26 09:30:00|19462.38|19462.38|19467.31|19467.31|19474.82|19474.82|19462.38|19462.38|0
1606383300000|2020-11-26 09:35:00|19467.27|19467.27|19450.51|19450.51|19467.38|19467.38|19448.95|19448.95|0
1606383600000|2020-11-26 09:40:00|19450.34|19450.34|19431.44|19431.44|19450.43|19450.43|19431.44|19431.44|0
1606383900000|2020-11-26 09:45:00|19431.25|19431.25|19407.77|19407.77|19431.25|19431.25|19406.58|19406.58|0
1606384200000|2020-11-26 09:50:00|19408.23|19408.23|19393.3|19393.3|19408.23|19408.23|19392.43|19392.43|0
1606384500000|2020-11-26 09:55:00|19393.17|19393.17|19390.09|19390.09|19395.44|19395.44|19385.38|19385.38|0
1606384800000|2020-11-26 10:00:00|19390.14|19390.14|19399.23|19399.23|19402.89|19402.89|19389.98|19389.98|0
1606385100000|2020-11-26 10:05:00|19399.28|19399.28|19388.01|19388.01|19399.37|19399.37|19387.77|19387.77|0
1606385400000|2020-11-26 10:10:00|19388.13|19388.13|19380.5|19380.5|19390.04|19390.04|19380.41|19380.41|0
1606385700000|2020-11-26 10:15:00|19380.43|19380.43|19367.7|19367.7|19381.48|19381.48|19367.68|19367.68|0
1606386000000|2020-11-26 10:20:00|19367.67|19367.67|19364.65|19364.65|19368.55|19368.55|19362.17|19362.17|0
1606386300000|2020-11-26 10:25:00|19364.71|19364.71|19367.96|19367.96|19376.03|19376.03|19364.65|19364.65|0
1606386600000|2020-11-26 10:30:00|19367.86|19367.86|19350.81|19350.81|19368.42|19368.42|19350.51|19350.51|0
1606386900000|2020-11-26 10:35:00|19351.01|19351.01|19342.42|19342.42|19351.38|19351.38|19341.08|19341.08|0
1606387200000|2020-11-26 10:40:00|19342.36|19342.36|19326.76|19326.76|19342.86|19342.86|19324.79|19324.79|0
1606387500000|2020-11-26 10:45:00|19326.71|19326.71|19335.15|19335.15|19336.21|19336.21|19326.54|19326.54|0
1606387800000|2020-11-26 10:50:00|19335.04|19335.04|19326.92|19326.92|19335.4|19335.4|19325.85|19325.85|0
1606388100000|2020-11-26 10:55:00|19326.81|19326.81|19319.66|19319.66|19327.77|19327.77|19319.47|19319.47|0
1606388400000|2020-11-26 11:00:00|19319.62|19319.62|19316.53|19316.53|19320.07|19320.07|19311.59|19311.59|0
1606388700000|2020-11-26 11:05:00|19316.64|19316.64|19313.8|19313.8|19317.72|19317.72|19311.43|19311.43|0
1606389000000|2020-11-26 11:10:00|19314.09|19314.09|19311.19|19311.19|19317.6|19317.6|19310.45|19310.45|0
1606389300000|2020-11-26 11:15:00|19311.09|19311.09|19302.77|19302.77|19311.46|19311.46|19302.77|19302.77|0
1606389600000|2020-11-26 11:20:00|19302.74|19302.74|19304.04|19304.04|19304.42|19304.42|19299.89|19299.89|0
1606389900000|2020-11-26 11:25:00|19303.92|19303.92|19395.5|19395.5|19397.48|19397.48|19303.77|19303.77|0
1606390200000|2020-11-26 11:30:00|19395.44|19395.44|19369.37|19369.37|19395.44|19395.44|19369.37|19369.37|0
1606390500000|2020-11-26 11:35:00|19369.13|19369.13|19350.81|19350.81|19369.13|19369.13|19350.45|19350.45|0
1606390800000|2020-11-26 11:40:00|19350.77|19350.77|19326.96|19326.96|19350.77|19350.77|19326.96|19326.96|0
1606391100000|2020-11-26 11:45:00|19326.85|19326.85|19335.25|19335.25|19354.51|19354.51|19317.01|19317.01|0
1606391400000|2020-11-26 11:50:00|19334.99|19334.99|19322.19|19322.19|19359.43|19359.43|19322.19|19322.19|0
1606391700000|2020-11-26 11:55:00|19321.44|19321.44|19309.48|19309.48|19321.7|19321.7|19306.75|19306.75|0
1606392000000|2020-11-26 12:00:00|19309.6|19309.6|19327.65|19327.65|19327.68|19327.68|19309.44|19309.44|0
1606392300000|2020-11-26 12:05:00|19327.54|19327.54|19341.34|19341.34|19341.34|19341.34|19327.49|19327.49|0
1606392600000|2020-11-26 12:10:00|19341.27|19341.27|19346.27|19346.27|19347.08|19347.08|19341.27|19341.27|0
1606392900000|2020-11-26 12:15:00|19346.22|19346.22|19349.28|19349.28|19354.61|19354.61|19345.67|19345.67|0
1606393200000|2020-11-26 12:20:00|19349.38|19349.38|19346.55|19346.55|19349.43|19349.43|19344.32|19344.32|0
1606393500000|2020-11-26 12:25:00|19346.44|19346.44|19340.37|19340.37|19346.98|19346.98|19339.99|19339.99|0
1606393800000|2020-11-26 12:30:00|19340.48|19340.48|19337.07|19337.07|19340.84|19340.84|19336.18|19336.18|0
1606394100000|2020-11-26 12:35:00|19336.89|19336.89|19333.43|19333.43|19337.11|19337.11|19332.63|19332.63|0
1606394400000|2020-11-26 12:40:00|19333.36|19333.36|19334.93|19334.93|19335.15|19335.15|19332.31|19332.31|0
1606394700000|2020-11-26 12:45:00|19335.25|19335.25|19337.2|19337.2|19337.25|19337.25|19335.11|19335.11|0
1606395000000|2020-11-26 12:50:00|19337.27|19337.27|19348.02|19348.02|19355.76|19355.76|19335.48|19335.48|0
1606395300000|2020-11-26 12:55:00|19347.56|19347.56|19358.46|19358.46|19363.86|19363.86|19346.75|19346.75|0
1606395600000|2020-11-26 13:00:00|19358.43|19358.43|19354.62|19354.62|19358.51|19358.51|19352.87|19352.87|0
1606395900000|2020-11-26 13:05:00|19354.46|19354.46|19349.46|19349.46|19355.25|19355.25|19349.32|19349.32|0
1606396200000|2020-11-26 13:10:00|19349.4|19349.4|19349.55|19349.55|19349.71|19349.71|19347.13|19347.13|0
1606396500000|2020-11-26 13:15:00|19349.77|19349.77|19348.11|19348.11|19350.72|19350.72|19348.11|19348.11|0
1606396800000|2020-11-26 13:20:00|19348.18|19348.18|19351.54|19351.54|19352.24|19352.24|19348|19348|0
1606397100000|2020-11-26 13:25:00|19351.65|19351.65|19355.02|19355.02|19355.55|19355.55|19350.46|19350.46|0
1606397400000|2020-11-26 13:30:00|19355.08|19355.08|19354.66|19354.66|19355.67|19355.67|19353.22|19353.22|0
1606397700000|2020-11-26 13:35:00|19354.5|19354.5|19352.95|19352.95|19355.4|19355.4|19352.56|19352.56|0
1606398000000|2020-11-26 13:40:00|19353.04|19353.04|19358.16|19358.16|19358.43|19358.43|19353.04|19353.04|0
1606398300000|2020-11-26 13:45:00|19358.2|19358.2|19371.9|19371.9|19372.12|19372.12|19358.2|19358.2|0
1606398600000|2020-11-26 13:50:00|19371.85|19371.85|19398.67|19398.67|19401.99|19401.99|19371.66|19371.66|0
1606398900000|2020-11-26 13:55:00|19398.57|19398.57|19391.39|19391.39|19400.14|19400.14|19391.29|19391.29|0
1606399200000|2020-11-26 14:00:00|19391.36|19391.36|19389.94|19389.94|19392.97|19392.97|19389.8|19389.8|0
1606399500000|2020-11-26 14:05:00|19389.89|19389.89|19399.42|19399.42|19399.42|19399.42|19389.32|19389.32|0
1606399800000|2020-11-26 14:10:00|19399.49|19399.49|19404.47|19404.47|19404.86|19404.86|19399.4|19399.4|0
1606400100000|2020-11-26 14:15:00|19404.64|19404.64|19410.84|19410.84|19410.9|19410.9|19404.64|19404.64|0
1606400400000|2020-11-26 14:20:00|19410.8|19410.8|19417.19|19417.19|19417.97|19417.97|19410.71|19410.71|0
1606400700000|2020-11-26 14:25:00|19417.23|19417.23|19428|19428|19428.13|19428.13|19415.09|19415.09|0
1606401000000|2020-11-26 14:30:00|19427.95|19427.95|19427.38|19427.38|19429.44|19429.44|19426.02|19426.02|0
1606401300000|2020-11-26 14:35:00|19427.56|19427.56|19429.1|19429.1|19431.4|19431.4|19427.27|19427.27|0
1606401600000|2020-11-26 14:40:00|19429.05|19429.05|19432.75|19432.75|19433.19|19433.19|19425.99|19425.99|0
1606401900000|2020-11-26 14:45:00|19432.8|19432.8|19439.32|19439.32|19440.48|19440.48|19424.37|19424.37|0
1606402200000|2020-11-26 14:50:00|19439.39|19439.39|19428|19428|19439.46|19439.46|19423|19423|0
1606402500000|2020-11-26 14:55:00|19427.94|19427.94|19418.45|19418.45|19427.95|19427.95|19416.36|19416.36|0
1606402800000|2020-11-26 15:00:00|19418.51|19418.51|19418.45|19418.45|19422|19422|19417.77|19417.77|0
1606403100000|2020-11-26 15:05:00|19418.37|19418.37|19417|19417|19418.54|19418.54|19414.79|19414.79|0
1606403400000|2020-11-26 15:10:00|19416.94|19416.94|19424.33|19424.33|19424.33|19424.33|19416.34|19416.34|0
1606403700000|2020-11-26 15:15:00|19424.26|19424.26|19417.09|19417.09|19425.31|19425.31|19416.27|19416.27|0
1606404000000|2020-11-26 15:20:00|19416.98|19416.98|19405.32|19405.32|19417.71|19417.71|19405.09|19405.09|0
1606404300000|2020-11-26 15:25:00|19405.36|19405.36|19405.63|19405.63|19412.37|19412.37|19404.63|19404.63|0
1606404600000|2020-11-26 15:30:00|19405.7|19405.7|19396.77|19396.77|19405.7|19405.7|19395.83|19395.83|0
1606404900000|2020-11-26 15:35:00|19396.73|19396.73|19399.45|19399.45|19399.95|19399.95|19395.95|19395.95|0
1606405200000|2020-11-26 15:40:00|19399.56|19399.56|19405.93|19405.93|19406.86|19406.86|19398.61|19398.61|0
1606405500000|2020-11-26 15:45:00|19405.87|19405.87|19406.33|19406.33|19407.2|19407.2|19402.3|19402.3|0
1606405800000|2020-11-26 15:50:00|19406.39|19406.39|19405.03|19405.03|19408.9|19408.9|19404.49|19404.49|0
1606406100000|2020-11-26 15:55:00|19405.12|19405.12|19399.56|19399.56|19408.43|19408.43|19396.44|19396.44|0
1606406400000|2020-11-26 16:00:00|19399.53|19399.53|19403.82|19403.82|19407.5|19407.5|19399.53|19399.53|0
1606406700000|2020-11-26 16:05:00|19403.81|19403.81|19406.04|19406.04|19407.61|19407.61|19402.5|19402.5|0
1606407000000|2020-11-26 16:10:00|19405.91|19405.91|19409.34|19409.34|19412.2|19412.2|19405.36|19405.36|0
1606407300000|2020-11-26 16:15:00|19409.37|19409.37|19408.49|19408.49|19420.05|19420.05|19403.57|19403.57|0
1606407600000|2020-11-26 16:20:00|19408.44|19408.44|19397.23|19397.23|19408.44|19408.44|19395.96|19395.96|0
1606407900000|2020-11-26 16:25:00|19397.31|19397.31|19401.89|19401.89|19411.42|19411.42|19387.8|19387.8|0
1606464900000|2020-11-27 08:15:00|19322.02|19322.02|19257.37|19257.37|19322.18|19322.18|19257.37|19257.37|0
1606465200000|2020-11-27 08:20:00|19257.07|19257.07|19225.4|19225.4|19257.07|19257.07|19225.4|19225.4|0
1606465500000|2020-11-27 08:25:00|19225.23|19225.23|19201.6|19201.6|19225.29|19225.29|19201.6|19201.6|0
1606465800000|2020-11-27 08:30:00|19201.34|19201.34|19202.62|19202.62|19204.09|19204.09|19197.37|19197.37|0
1606466100000|2020-11-27 08:35:00|19202.87|19202.87|19206.75|19206.75|19215.71|19215.71|19202.87|19202.87|0
1606466400000|2020-11-27 08:40:00|19206.85|19206.85|19200.4|19200.4|19210.29|19210.29|19200.03|19200.03|0
1606466700000|2020-11-27 08:45:00|19200.26|19200.26|19211.03|19211.03|19211.52|19211.52|19196.07|19196.07|0
1606467000000|2020-11-27 08:50:00|19211.2|19211.2|19262.61|19262.61|19262.97|19262.97|19211.07|19211.07|0
1606467300000|2020-11-27 08:55:00|19262.51|19262.51|19255.82|19255.82|19269.57|19269.57|19255.82|19255.82|0
1606467600000|2020-11-27 09:00:00|19255.87|19255.87|19260.28|19260.28|19261.03|19261.03|19253.7|19253.7|0
1606467900000|2020-11-27 09:05:00|19260.12|19260.12|19252.55|19252.55|19260.72|19260.72|19252.55|19252.55|0
1606468200000|2020-11-27 09:10:00|19252.65|19252.65|19240.13|19240.13|19253.17|19253.17|19239.91|19239.91|0
1606468500000|2020-11-27 09:15:00|19239.91|19239.91|19232.08|19232.08|19240.2|19240.2|19230.18|19230.18|0
1606468800000|2020-11-27 09:20:00|19232.16|19232.16|19242.94|19242.94|19243.06|19243.06|19230.78|19230.78|0
1606469100000|2020-11-27 09:25:00|19243.01|19243.01|19237.06|19237.06|19247.88|19247.88|19236.96|19236.96|0
1606469400000|2020-11-27 09:30:00|19237.14|19237.14|19226.67|19226.67|19240.3|19240.3|19226.35|19226.35|0
1606469700000|2020-11-27 09:35:00|19226.52|19226.52|19218.46|19218.46|19226.72|19226.72|19218.12|19218.12|0
1606470000000|2020-11-27 09:40:00|19218.36|19218.36|19213.97|19213.97|19219.04|19219.04|19213.4|19213.4|0
1606470300000|2020-11-27 09:45:00|19214.07|19214.07|19207.7|19207.7|19215.66|19215.66|19207.18|19207.18|0
1606470600000|2020-11-27 09:50:00|19207.56|19207.56|19199.78|19199.78|19207.88|19207.88|19198.93|19198.93|0
1606470900000|2020-11-27 09:55:00|19199.75|19199.75|19198.13|19198.13|19200.37|19200.37|19196.87|19196.87|0
1606471200000|2020-11-27 10:00:00|19198.22|19198.22|19191.26|19191.26|19198.28|19198.28|19189.95|19189.95|0
1606471500000|2020-11-27 10:05:00|19191.37|19191.37|19181.44|19181.44|19191.54|19191.54|19180.96|19180.96|0
1606471800000|2020-11-27 10:10:00|19181.6|19181.6|19183.39|19183.39|19184.5|19184.5|19180.76|19180.76|0
1606472100000|2020-11-27 10:15:00|19183.44|19183.44|19186.84|19186.84|19187.45|19187.45|19179.82|19179.82|0
1606472400000|2020-11-27 10:20:00|19186.74|19186.74|19172.85|19172.85|19186.74|19186.74|19170.14|19170.14|0
1606472700000|2020-11-27 10:25:00|19172.78|19172.78|19182.28|19182.28|19182.59|19182.59|19172.78|19172.78|0
1606473000000|2020-11-27 10:30:00|19182.39|19182.39|19193.91|19193.91|19194.47|19194.47|19182.18|19182.18|0
1606473300000|2020-11-27 10:35:00|19193.85|19193.85|19206.23|19206.23|19206.23|19206.23|19193.79|19193.79|0
1606473600000|2020-11-27 10:40:00|19206.37|19206.37|19210.43|19210.43|19212.09|19212.09|19205.92|19205.92|0
1606473900000|2020-11-27 10:45:00|19210.67|19210.67|19222.02|19222.02|19224.51|19224.51|19203.03|19203.03|0
1606474200000|2020-11-27 10:50:00|19222|19222|19226.51|19226.51|19226.72|19226.72|19218.32|19218.32|0
1606474500000|2020-11-27 10:55:00|19226.43|19226.43|19225.56|19225.56|19227.26|19227.26|19222.7|19222.7|0
1606474800000|2020-11-27 11:00:00|19225.5|19225.5|19228.66|19228.66|19231.04|19231.04|19225.5|19225.5|0
1606475100000|2020-11-27 11:05:00|19228.75|19228.75|19236.35|19236.35|19236.69|19236.69|19226.49|19226.49|0
1606475400000|2020-11-27 11:10:00|19236.43|19236.43|19240.2|19240.2|19240.8|19240.8|19233.64|19233.64|0
1606475700000|2020-11-27 11:15:00|19239.91|19239.91|19237.46|19237.46|19243.88|19243.88|19237.3|19237.3|0
1606476000000|2020-11-27 11:20:00|19237.14|19237.14|19239.51|19239.51|19240.28|19240.28|19233.07|19233.07|0
1606476300000|2020-11-27 11:25:00|19239.6|19239.6|19235.49|19235.49|19240.11|19240.11|19234.31|19234.31|0
1606476600000|2020-11-27 11:30:00|19235.72|19235.72|19233.58|19233.58|19235.72|19235.72|19230.92|19230.92|0
1606476900000|2020-11-27 11:35:00|19233.52|19233.52|19230.91|19230.91|19233.52|19233.52|19229.67|19229.67|0
1606477200000|2020-11-27 11:40:00|19230.99|19230.99|19233.07|19233.07|19234.43|19234.43|19230.8|19230.8|0
1606477500000|2020-11-27 11:45:00|19233|19233|19239.59|19239.59|19244.4|19244.4|19232.65|19232.65|0
1606477800000|2020-11-27 11:50:00|19239.6|19239.6|19230.91|19230.91|19240.2|19240.2|19230.91|19230.91|0
1606478100000|2020-11-27 11:55:00|19230.84|19230.84|19232.28|19232.28|19232.28|19232.28|19228.5|19228.5|0
1606478400000|2020-11-27 12:00:00|19232.33|19232.33|19224.31|19224.31|19232.68|19232.68|19224.23|19224.23|0
1606478700000|2020-11-27 12:05:00|19223.99|19223.99|19220.16|19220.16|19225.69|19225.69|19219.56|19219.56|0
1606479000000|2020-11-27 12:10:00|19220.19|19220.19|19211.42|19211.42|19220.24|19220.24|19211.35|19211.35|0
1606479300000|2020-11-27 12:15:00|19211.37|19211.37|19212.14|19212.14|19212.36|19212.36|19210.26|19210.26|0
1606479600000|2020-11-27 12:20:00|19212.22|19212.22|19211.87|19211.87|19215.18|19215.18|19210.63|19210.63|0
1606479900000|2020-11-27 12:25:00|19211.8|19211.8|19211.84|19211.84|19214.1|19214.1|19210.29|19210.29|0
1606480200000|2020-11-27 12:30:00|19211.81|19211.81|19220.85|19220.85|19220.85|19220.85|19210.89|19210.89|0
1606480500000|2020-11-27 12:35:00|19220.83|19220.83|19220.13|19220.13|19222.33|19222.33|19218.24|19218.24|0
1606480800000|2020-11-27 12:40:00|19220.02|19220.02|19221.02|19221.02|19223.15|19223.15|19219.88|19219.88|0
1606481100000|2020-11-27 12:45:00|19220.96|19220.96|19227.68|19227.68|19227.7|19227.7|19220.67|19220.67|0
1606481400000|2020-11-27 12:50:00|19227.74|19227.74|19234.62|19234.62|19234.76|19234.76|19227.54|19227.54|0
1606481700000|2020-11-27 12:55:00|19234.75|19234.75|19231.68|19231.68|19237.55|19237.55|19231.03|19231.03|0
1606482000000|2020-11-27 13:00:00|19231.79|19231.79|19236.31|19236.31|19238.31|19238.31|19231.76|19231.76|0
1606482300000|2020-11-27 13:05:00|19236.22|19236.22|19235.77|19235.77|19239.34|19239.34|19235.77|19235.77|0
1606482600000|2020-11-27 13:10:00|19235.55|19235.55|19229.17|19229.17|19235.8|19235.8|19229.17|19229.17|0
1606482900000|2020-11-27 13:15:00|19229.09|19229.09|19223.32|19223.32|19229.09|19229.09|19222.82|19222.82|0
1606483200000|2020-11-27 13:20:00|19223.16|19223.16|19221.15|19221.15|19224.01|19224.01|19220.48|19220.48|0
1606483500000|2020-11-27 13:25:00|19221.04|19221.04|19215.21|19215.21|19221.53|19221.53|19214.08|19214.08|0
1606483800000|2020-11-27 13:30:00|19214.84|19214.84|19210.47|19210.47|19214.95|19214.95|19209.33|19209.33|0
1606484100000|2020-11-27 13:35:00|19210.61|19210.61|19214.21|19214.21|19215.49|19215.49|19210.1|19210.1|0
1606484400000|2020-11-27 13:40:00|19214.25|19214.25|19219.42|19219.42|19219.42|19219.42|19213.9|19213.9|0
1606484700000|2020-11-27 13:45:00|19219.53|19219.53|19218.28|19218.28|19222.82|19222.82|19217.65|19217.65|0
1606485000000|2020-11-27 13:50:00|19218.26|19218.26|19222.62|19222.62|19222.94|19222.94|19216.99|19216.99|0
1606485300000|2020-11-27 13:55:00|19222.86|19222.86|19226.23|19226.23|19227.2|19227.2|19222.35|19222.35|0
1606485600000|2020-11-27 14:00:00|19226.15|19226.15|19229.46|19229.46|19229.46|19229.46|19223.64|19223.64|0
1606485900000|2020-11-27 14:05:00|19229.39|19229.39|19240.27|19240.27|19240.43|19240.43|19227.56|19227.56|0
1606486200000|2020-11-27 14:10:00|19240.24|19240.24|19245.6|19245.6|19246.96|19246.96|19240.22|19240.22|0
1606486500000|2020-11-27 14:15:00|19245.62|19245.62|19235|19235|19245.74|19245.74|19234.14|19234.14|0
1606486800000|2020-11-27 14:20:00|19234.94|19234.94|19236|19236|19237.45|19237.45|19233.65|19233.65|0
1606487100000|2020-11-27 14:25:00|19235.95|19235.95|19231.95|19231.95|19237.9|19237.9|19231.15|19231.15|0
1606487400000|2020-11-27 14:30:00|19232.03|19232.03|19240.71|19240.71|19241.12|19241.12|19229.32|19229.32|0
1606487700000|2020-11-27 14:35:00|19240.78|19240.78|19262.02|19262.02|19262.02|19262.02|19240.78|19240.78|0
1606488000000|2020-11-27 14:40:00|19261.94|19261.94|19258.3|19258.3|19264.29|19264.29|19256.58|19256.58|0
1606488300000|2020-11-27 14:45:00|19258.45|19258.45|19244.39|19244.39|19259.82|19259.82|19240.96|19240.96|0
1606488600000|2020-11-27 14:50:00|19244.56|19244.56|19250.84|19250.84|19254.13|19254.13|19244.56|19244.56|0
1606488900000|2020-11-27 14:55:00|19250.73|19250.73|19258.86|19258.86|19259.05|19259.05|19248.27|19248.27|0
1606489200000|2020-11-27 15:00:00|19258.9|19258.9|19257.35|19257.35|19261.6|19261.6|19256.92|19256.92|0
1606489500000|2020-11-27 15:05:00|19257.26|19257.26|19262.75|19262.75|19263.06|19263.06|19252.06|19252.06|0
1606489800000|2020-11-27 15:10:00|19262.46|19262.46|19262.83|19262.83|19264.56|19264.56|19262.15|19262.15|0
1606490100000|2020-11-27 15:15:00|19262.88|19262.88|19253.43|19253.43|19263.1|19263.1|19253.21|19253.21|0
1606490400000|2020-11-27 15:20:00|19253.41|19253.41|19257.95|19257.95|19257.95|19257.95|19252.54|19252.54|0
1606490700000|2020-11-27 15:25:00|19258.03|19258.03|19254.82|19254.82|19258.67|19258.67|19251.25|19251.25|0
1606491000000|2020-11-27 15:30:00|19254.8|19254.8|19248.63|19248.63|19255.65|19255.65|19248.63|19248.63|0
1606491300000|2020-11-27 15:35:00|19248.81|19248.81|19250.85|19250.85|19255.54|19255.54|19247.82|19247.82|0
1606491600000|2020-11-27 15:40:00|19250.79|19250.79|19242.69|19242.69|19250.94|19250.94|19242.2|19242.2|0
1606491900000|2020-11-27 15:45:00|19242.62|19242.62|19238.07|19238.07|19242.64|19242.64|19234.61|19234.61|0
1606492200000|2020-11-27 15:50:00|19238.13|19238.13|19218.73|19218.73|19238.47|19238.47|19218.73|19218.73|0
1606492500000|2020-11-27 15:55:00|19218.78|19218.78|19215.3|19215.3|19220.35|19220.35|19213.2|19213.2|0
1606492800000|2020-11-27 16:00:00|19215.27|19215.27|19220.37|19220.37|19222.93|19222.93|19214.56|19214.56|0
1606493100000|2020-11-27 16:05:00|19220.44|19220.44|19215.63|19215.63|19222.54|19222.54|19213.29|19213.29|0
1606493400000|2020-11-27 16:10:00|19215.71|19215.71|19215.48|19215.48|19217.48|19217.48|19213.63|19213.63|0
1606493700000|2020-11-27 16:15:00|19215.44|19215.44|19213.23|19213.23|19215.44|19215.44|19211.16|19211.16|0
1606494000000|2020-11-27 16:20:00|19213.41|19213.41|19219.9|19219.9|19223.14|19223.14|19213.41|19213.41|0
1606494300000|2020-11-27 16:25:00|19219.97|19219.97|19222.94|19222.94|19223.65|19223.65|19216.78|19216.78|0
1606724100000|2020-11-30 08:15:00|19371.66|19371.66|19386.38|19386.38|19389.67|19389.67|19371.66|19371.66|0
1606724400000|2020-11-30 08:20:00|19386.6|19386.6|19439.99|19439.99|19439.99|19439.99|19386.6|19386.6|0
1606724700000|2020-11-30 08:25:00|19440.37|19440.37|19454.27|19454.27|19454.27|19454.27|19439.75|19439.75|0
1606725000000|2020-11-30 08:30:00|19454.67|19454.67|19495.63|19495.63|19496.04|19496.04|19454.67|19454.67|0
1606725300000|2020-11-30 08:35:00|19495.69|19495.69|19527.97|19527.97|19530.58|19530.58|19495.69|19495.69|0
1606725600000|2020-11-30 08:40:00|19528.13|19528.13|19529.24|19529.24|19532.35|19532.35|19524.63|19524.63|0
1606725900000|2020-11-30 08:45:00|19529.04|19529.04|19532.31|19532.31|19534.19|19534.19|19517.53|19517.53|0
1606726200000|2020-11-30 08:50:00|19532.26|19532.26|19545.78|19545.78|19545.78|19545.78|19532.26|19532.26|0
1606726500000|2020-11-30 08:55:00|19545.96|19545.96|19536.31|19536.31|19546.49|19546.49|19535.22|19535.22|0
1606726800000|2020-11-30 09:00:00|19536.55|19536.55|19562.68|19562.68|19563.33|19563.33|19536.55|19536.55|0
1606727100000|2020-11-30 09:05:00|19562.62|19562.62|19574.47|19574.47|19575.74|19575.74|19562.62|19562.62|0
1606727400000|2020-11-30 09:10:00|19574.57|19574.57|19590.98|19590.98|19590.98|19590.98|19574.2|19574.2|0
1606727700000|2020-11-30 09:15:00|19591.03|19591.03|19603.09|19603.09|19603.46|19603.46|19589.77|19589.77|0
1606728000000|2020-11-30 09:20:00|19602.98|19602.98|19582.32|19582.32|19604.04|19604.04|19580.83|19580.83|0
1606728300000|2020-11-30 09:25:00|19582.15|19582.15|19589.54|19589.54|19589.54|19589.54|19579.71|19579.71|0
1606728600000|2020-11-30 09:30:00|19589.65|19589.65|19577.83|19577.83|19589.83|19589.83|19577.43|19577.43|0
1606728900000|2020-11-30 09:35:00|19577.94|19577.94|19566.64|19566.64|19578.76|19578.76|19565.45|19565.45|0
1606729200000|2020-11-30 09:40:00|19566.67|19566.67|19560.27|19560.27|19567.2|19567.2|19560.25|19560.25|0
1606729500000|2020-11-30 09:45:00|19560.42|19560.42|19554.08|19554.08|19561.55|19561.55|19553.54|19553.54|0
1606729800000|2020-11-30 09:50:00|19554.12|19554.12|19545.87|19545.87|19554.13|19554.13|19542.59|19542.59|0
1606730100000|2020-11-30 09:55:00|19546.02|19546.02|19547.29|19547.29|19547.29|19547.29|19539.56|19539.56|0
1606730400000|2020-11-30 10:00:00|19547.28|19547.28|19536.95|19536.95|19550.8|19550.8|19536.51|19536.51|0
1606730700000|2020-11-30 10:05:00|19536.99|19536.99|19535.29|19535.29|19539.55|19539.55|19534.43|19534.43|0
1606731000000|2020-11-30 10:10:00|19535.34|19535.34|19537.89|19537.89|19539.98|19539.98|19534.95|19534.95|0
1606731300000|2020-11-30 10:15:00|19537.68|19537.68|19533.92|19533.92|19538.43|19538.43|19533.92|19533.92|0
1606731600000|2020-11-30 10:20:00|19533.82|19533.82|19535.8|19535.8|19539.62|19539.62|19533.82|19533.82|0
1606731900000|2020-11-30 10:25:00|19535.79|19535.79|19536.06|19536.06|19536.06|19536.06|19530.39|19530.39|0
1606732200000|2020-11-30 10:30:00|19536|19536|19539.99|19539.99|19540.94|19540.94|19536|19536|0
1606732500000|2020-11-30 10:35:00|19539.89|19539.89|19544.9|19544.9|19545.51|19545.51|19539.4|19539.4|0
1606732800000|2020-11-30 10:40:00|19544.83|19544.83|19545.61|19545.61|19546.63|19546.63|19541.28|19541.28|0
1606733100000|2020-11-30 10:45:00|19545.67|19545.67|19540.9|19540.9|19547.64|19547.64|19539.82|19539.82|0
1606733400000|2020-11-30 10:50:00|19541.01|19541.01|19544.69|19544.69|19545.82|19545.82|19540.92|19540.92|0
1606733700000|2020-11-30 10:55:00|19544.78|19544.78|19531.99|19531.99|19545.93|19545.93|19531.96|19531.96|0
1606734000000|2020-11-30 11:00:00|19531.85|19531.85|19526.41|19526.41|19531.91|19531.91|19526.39|19526.39|0
1606734300000|2020-11-30 11:05:00|19526.44|19526.44|19521.05|19521.05|19526.79|19526.79|19520.93|19520.93|0
1606734600000|2020-11-30 11:10:00|19521.11|19521.11|19515.15|19515.15|19521.34|19521.34|19514.48|19514.48|0
1606734900000|2020-11-30 11:15:00|19514.91|19514.91|19505.54|19505.54|19514.91|19514.91|19505.52|19505.52|0
1606735200000|2020-11-30 11:20:00|19505.46|19505.46|19504.92|19504.92|19506.59|19506.59|19502.71|19502.71|0
1606735500000|2020-11-30 11:25:00|19505.04|19505.04|19499.87|19499.87|19506.14|19506.14|19499.02|19499.02|0
1606735800000|2020-11-30 11:30:00|19499.93|19499.93|19468.2|19468.2|19501.74|19501.74|19468.1|19468.1|0
1606736100000|2020-11-30 11:35:00|19468.25|19468.25|19466.81|19466.81|19468.29|19468.29|19465.26|19465.26|0
1606736400000|2020-11-30 11:40:00|19466.71|19466.71|19470.18|19470.18|19473.09|19473.09|19466.63|19466.63|0
1606736700000|2020-11-30 11:45:00|19470.25|19470.25|19468.93|19468.93|19472.29|19472.29|19468.37|19468.37|0
1606737000000|2020-11-30 11:50:00|19468.97|19468.97|19467.78|19467.78|19471.22|19471.22|19466.58|19466.58|0
1606737300000|2020-11-30 11:55:00|19467.7|19467.7|19466.4|19466.4|19469.43|19469.43|19465.34|19465.34|0
1606737600000|2020-11-30 12:00:00|19466.44|19466.44|19472.26|19472.26|19473.74|19473.74|19466.23|19466.23|0
1606737900000|2020-11-30 12:05:00|19472.35|19472.35|19482.78|19482.78|19483.43|19483.43|19472.29|19472.29|0
1606738200000|2020-11-30 12:10:00|19482.82|19482.82|19493.81|19493.81|19494.1|19494.1|19482.78|19482.78|0
1606738500000|2020-11-30 12:15:00|19493.79|19493.79|19495.52|19495.52|19495.86|19495.86|19489.08|19489.08|0
1606738800000|2020-11-30 12:20:00|19495.46|19495.46|19498.88|19498.88|19499.27|19499.27|19495.39|19495.39|0
1606739100000|2020-11-30 12:25:00|19498.75|19498.75|19500.09|19500.09|19502.2|19502.2|19498.75|19498.75|0
1606739400000|2020-11-30 12:30:00|19500.05|19500.05|19491.11|19491.11|19502.52|19502.52|19490.14|19490.14|0
1606739700000|2020-11-30 12:35:00|19491|19491|19491.93|19491.93|19492.04|19492.04|19487.59|19487.59|0
1606740000000|2020-11-30 12:40:00|19491.98|19491.98|19486.54|19486.54|19493.43|19493.43|19486.54|19486.54|0
1606740300000|2020-11-30 12:45:00|19486.47|19486.47|19485.08|19485.08|19487.04|19487.04|19482.64|19482.64|0
1606740600000|2020-11-30 12:50:00|19485.03|19485.03|19480.2|19480.2|19485.3|19485.3|19479.76|19479.76|0
1606740900000|2020-11-30 12:55:00|19480.03|19480.03|19481.26|19481.26|19481.71|19481.71|19477.8|19477.8|0
1606741200000|2020-11-30 13:00:00|19481.56|19481.56|19486.59|19486.59|19487|19487|19479.87|19479.87|0
1606741500000|2020-11-30 13:05:00|19486.46|19486.46|19480.09|19480.09|19486.66|19486.66|19479.83|19479.83|0
1606741800000|2020-11-30 13:10:00|19480.05|19480.05|19480.84|19480.84|19483.18|19483.18|19479.86|19479.86|0
1606742100000|2020-11-30 13:15:00|19480.68|19480.68|19473.48|19473.48|19481.61|19481.61|19472.39|19472.39|0
1606742400000|2020-11-30 13:20:00|19473.54|19473.54|19471.17|19471.17|19473.57|19473.57|19469.69|19469.69|0
1606742700000|2020-11-30 13:25:00|19471.13|19471.13|19470.4|19470.4|19471.17|19471.17|19469.58|19469.58|0
1606743000000|2020-11-30 13:30:00|19470.33|19470.33|19467.68|19467.68|19470.87|19470.87|19467.53|19467.53|0
1606743300000|2020-11-30 13:35:00|19467.64|19467.64|19460.91|19460.91|19467.77|19467.77|19460.34|19460.34|0
1606743600000|2020-11-30 13:40:00|19460.94|19460.94|19459.63|19459.63|19461.25|19461.25|19456.66|19456.66|0
1606743900000|2020-11-30 13:45:00|19459.66|19459.66|19452.53|19452.53|19459.71|19459.71|19451.89|19451.89|0
1606744200000|2020-11-30 13:50:00|19452.64|19452.64|19459.79|19459.79|19459.99|19459.99|19452.48|19452.48|0
1606744500000|2020-11-30 13:55:00|19459.74|19459.74|19461.25|19461.25|19461.29|19461.29|19458.9|19458.9|0
1606744800000|2020-11-30 14:00:00|19461.62|19461.62|19447.38|19447.38|19461.62|19461.62|19447.38|19447.38|0
1606745100000|2020-11-30 14:05:00|19447.3|19447.3|19441.04|19441.04|19447.86|19447.86|19440.45|19440.45|0
1606745400000|2020-11-30 14:10:00|19440.95|19440.95|19434.78|19434.78|19441.08|19441.08|19434.67|19434.67|0
1606745700000|2020-11-30 14:15:00|19434.75|19434.75|19431.26|19431.26|19436.36|19436.36|19431.26|19431.26|0
1606746000000|2020-11-30 14:20:00|19431.35|19431.35|19417.55|19417.55|19431.54|19431.54|19417.47|19417.47|0
1606746300000|2020-11-30 14:25:00|19417.44|19417.44|19412.2|19412.2|19417.47|19417.47|19412.17|19412.17|0
1606746600000|2020-11-30 14:30:00|19412.04|19412.04|19395.23|19395.23|19412.08|19412.08|19395.14|19395.14|0
1606746900000|2020-11-30 14:35:00|19395.21|19395.21|19383.22|19383.22|19395.21|19395.21|19378.99|19378.99|0
1606747200000|2020-11-30 14:40:00|19383.4|19383.4|19384.97|19384.97|19386.81|19386.81|19382.92|19382.92|0
1606747500000|2020-11-30 14:45:00|19384.72|19384.72|19365.29|19365.29|19385.41|19385.41|19365.23|19365.23|0
1606747800000|2020-11-30 14:50:00|19365.38|19365.38|19357.19|19357.19|19365.38|19365.38|19352.16|19352.16|0
1606748100000|2020-11-30 14:55:00|19357.29|19357.29|19361.85|19361.85|19361.85|19361.85|19346.09|19346.09|0
1606748400000|2020-11-30 15:00:00|19362.13|19362.13|19381.8|19381.8|19382.35|19382.35|19362.13|19362.13|0
1606748700000|2020-11-30 15:05:00|19381.72|19381.72|19383.98|19383.98|19387.33|19387.33|19379.06|19379.06|0
1606749000000|2020-11-30 15:10:00|19384.03|19384.03|19379.39|19379.39|19390.98|19390.98|19379.26|19379.26|0
1606749300000|2020-11-30 15:15:00|19379.45|19379.45|19403.23|19403.23|19404.3|19404.3|19379.15|19379.15|0
1606749600000|2020-11-30 15:20:00|19403.2|19403.2|19411.69|19411.69|19412.02|19412.02|19403.2|19403.2|0
1606749900000|2020-11-30 15:25:00|19411.76|19411.76|19415.08|19415.08|19416.74|19416.74|19411.43|19411.43|0
1606750200000|2020-11-30 15:30:00|19415.01|19415.01|19423.7|19423.7|19427.78|19427.78|19414.98|19414.98|0
1606750500000|2020-11-30 15:35:00|19423.65|19423.65|19403.05|19403.05|19423.74|19423.74|19403.05|19403.05|0
1606750800000|2020-11-30 15:40:00|19402.68|19402.68|19391.08|19391.08|19402.89|19402.89|19390.04|19390.04|0
1606751100000|2020-11-30 15:45:00|19390.92|19390.92|19407.86|19407.86|19408.52|19408.52|19390.21|19390.21|0
1606751400000|2020-11-30 15:50:00|19407.85|19407.85|19416.32|19416.32|19416.47|19416.47|19407.53|19407.53|0
1606751700000|2020-11-30 15:55:00|19416.29|19416.29|19429.93|19429.93|19430.63|19430.63|19416.26|19416.26|0
1606752000000|2020-11-30 16:00:00|19429.8|19429.8|19432.8|19432.8|19432.85|19432.85|19422.7|19422.7|0
1606752300000|2020-11-30 16:05:00|19432.77|19432.77|19439.29|19439.29|19443.12|19443.12|19432.6|19432.6|0
1606752600000|2020-11-30 16:10:00|19439.22|19439.22|19443.36|19443.36|19445.31|19445.31|19438.94|19438.94|0
1606752900000|2020-11-30 16:15:00|19443.31|19443.31|19433.25|19433.25|19443.42|19443.42|19433.01|19433.01|0
1606753200000|2020-11-30 16:20:00|19433.18|19433.18|19418.06|19418.06|19433.21|19433.21|19417.98|19417.98|0
1606753500000|2020-11-30 16:25:00|19418|19418|19397.12|19397.12|19418.14|19418.14|19396.2|19396.2|0
1606810500000|2020-12-01 08:15:00|19484.65|19484.65|19514.2|19514.2|19514.2|19514.2|19476.19|19476.19|0
1606810800000|2020-12-01 08:20:00|19514.43|19514.43|19514.18|19514.18|19517.76|19517.76|19509.79|19509.79|0
1606811100000|2020-12-01 08:25:00|19513.66|19513.66|19541.17|19541.17|19543.59|19543.59|19510.73|19510.73|0
1606811400000|2020-12-01 08:30:00|19541.35|19541.35|19534.65|19534.65|19543.45|19543.45|19533.35|19533.35|0
1606811700000|2020-12-01 08:35:00|19534.79|19534.79|19541.66|19541.66|19542.09|19542.09|19531.11|19531.11|0
1606812000000|2020-12-01 08:40:00|19541.8|19541.8|19551.04|19551.04|19551.78|19551.78|19541.68|19541.68|0
1606812300000|2020-12-01 08:45:00|19550.88|19550.88|19541.18|19541.18|19553.41|19553.41|19541.18|19541.18|0
1606812600000|2020-12-01 08:50:00|19541.26|19541.26|19535.49|19535.49|19541.26|19541.26|19533.94|19533.94|0
1606812900000|2020-12-01 08:55:00|19535.55|19535.55|19525.64|19525.64|19536.26|19536.26|19525.27|19525.27|0
1606813200000|2020-12-01 09:00:00|19525.52|19525.52|19548.25|19548.25|19548.87|19548.87|19524.11|19524.11|0
1606813500000|2020-12-01 09:05:00|19548.14|19548.14|19551.16|19551.16|19551.45|19551.45|19540.96|19540.96|0
1606813800000|2020-12-01 09:10:00|19551.23|19551.23|19551.83|19551.83|19555.4|19555.4|19551.02|19551.02|0
1606814100000|2020-12-01 09:15:00|19551.91|19551.91|19555.38|19555.38|19561.59|19561.59|19551.06|19551.06|0
1606814400000|2020-12-01 09:20:00|19555.35|19555.35|19561.2|19561.2|19562.66|19562.66|19553.33|19553.33|0
1606814700000|2020-12-01 09:25:00|19561.15|19561.15|19571.81|19571.81|19572.43|19572.43|19558.58|19558.58|0
1606815000000|2020-12-01 09:30:00|19571.89|19571.89|19563.03|19563.03|19572.57|19572.57|19562.84|19562.84|0
1606815300000|2020-12-01 09:35:00|19562.92|19562.92|19551.02|19551.02|19562.92|19562.92|19549.69|19549.69|0
1606815600000|2020-12-01 09:40:00|19550.96|19550.96|19543.11|19543.11|19553.04|19553.04|19543.11|19543.11|0
1606815900000|2020-12-01 09:45:00|19542.96|19542.96|19534.65|19534.65|19542.96|19542.96|19533.88|19533.88|0
1606816200000|2020-12-01 09:50:00|19534.49|19534.49|19524.88|19524.88|19534.49|19534.49|19524.7|19524.7|0
1606816500000|2020-12-01 09:55:00|19524.97|19524.97|19521.81|19521.81|19525.4|19525.4|19521.15|19521.15|0
1606816800000|2020-12-01 10:00:00|19521.71|19521.71|19531.04|19531.04|19532.06|19532.06|19520.66|19520.66|0
1606817100000|2020-12-01 10:05:00|19531.14|19531.14|19532.42|19532.42|19534.28|19534.28|19529.99|19529.99|0
1606817400000|2020-12-01 10:10:00|19532.48|19532.48|19529.98|19529.98|19532.83|19532.83|19527.54|19527.54|0
1606817700000|2020-12-01 10:15:00|19530.05|19530.05|19541.39|19541.39|19541.39|19541.39|19530.05|19530.05|0
1606818000000|2020-12-01 10:20:00|19541.58|19541.58|19538.58|19538.58|19543.35|19543.35|19538.32|19538.32|0
1606818300000|2020-12-01 10:25:00|19538.31|19538.31|19523.79|19523.79|19538.31|19538.31|19523.39|19523.39|0
1606818600000|2020-12-01 10:30:00|19523.75|19523.75|19525.16|19525.16|19526.7|19526.7|19522.68|19522.68|0
1606818900000|2020-12-01 10:35:00|19525.01|19525.01|19525.48|19525.48|19529.39|19529.39|19524.98|19524.98|0
1606819200000|2020-12-01 10:40:00|19525.34|19525.34|19524.99|19524.99|19527.87|19527.87|19524.82|19524.82|0
1606819500000|2020-12-01 10:45:00|19524.54|19524.54|19529.8|19529.8|19530.16|19530.16|19523.21|19523.21|0
1606819800000|2020-12-01 10:50:00|19529.85|19529.85|19526.98|19526.98|19530.05|19530.05|19524.31|19524.31|0
1606820100000|2020-12-01 10:55:00|19527.05|19527.05|19533|19533|19534.02|19534.02|19527.05|19527.05|0
1606820400000|2020-12-01 11:00:00|19533.09|19533.09|19535.57|19535.57|19537.2|19537.2|19533.05|19533.05|0
1606820700000|2020-12-01 11:05:00|19535.51|19535.51|19534.44|19534.44|19538.77|19538.77|19534.36|19534.36|0
1606821000000|2020-12-01 11:10:00|19534.37|19534.37|19533.66|19533.66|19535.74|19535.74|19532.34|19532.34|0
1606821300000|2020-12-01 11:15:00|19533.68|19533.68|19536.04|19536.04|19538.11|19538.11|19533.64|19533.64|0
1606821600000|2020-12-01 11:20:00|19535.96|19535.96|19540.87|19540.87|19540.97|19540.97|19535.2|19535.2|0
1606821900000|2020-12-01 11:25:00|19540.97|19540.97|19549.27|19549.27|19551.39|19551.39|19540.87|19540.87|0
1606822200000|2020-12-01 11:30:00|19549.14|19549.14|19554.81|19554.81|19556.29|19556.29|19549.08|19549.08|0
1606822500000|2020-12-01 11:35:00|19554.87|19554.87|19560.05|19560.05|19561.26|19561.26|19554.39|19554.39|0
1606822800000|2020-12-01 11:40:00|19559.96|19559.96|19562.45|19562.45|19563.27|19563.27|19559.12|19559.12|0
1606823100000|2020-12-01 11:45:00|19562.41|19562.41|19550.76|19550.76|19562.86|19562.86|19550.7|19550.7|0
1606823400000|2020-12-01 11:50:00|19550.8|19550.8|19550.68|19550.68|19551.15|19551.15|19547.73|19547.73|0
1606823700000|2020-12-01 11:55:00|19550.58|19550.58|19564.54|19564.54|19565.5|19565.5|19550.58|19550.58|0
1606824000000|2020-12-01 12:00:00|19564.76|19564.76|19566.16|19566.16|19566.88|19566.88|19562.38|19562.38|0
1606824300000|2020-12-01 12:05:00|19566.19|19566.19|19571.09|19571.09|19571.2|19571.2|19566.14|19566.14|0
1606824600000|2020-12-01 12:10:00|19571.17|19571.17|19581.08|19581.08|19581.14|19581.14|19571.05|19571.05|0
1606824900000|2020-12-01 12:15:00|19581.29|19581.29|19577.73|19577.73|19581.74|19581.74|19577.4|19577.4|0
1606825200000|2020-12-01 12:20:00|19577.81|19577.81|19581.64|19581.64|19581.64|19581.64|19575.78|19575.78|0
1606825500000|2020-12-01 12:25:00|19581.6|19581.6|19585.68|19585.68|19587.04|19587.04|19581.48|19581.48|0
1606825800000|2020-12-01 12:30:00|19585.54|19585.54|19587.14|19587.14|19588.84|19588.84|19584.78|19584.78|0
1606826100000|2020-12-01 12:35:00|19587.26|19587.26|19593.24|19593.24|19593.28|19593.28|19585.55|19585.55|0
1606826400000|2020-12-01 12:40:00|19593.54|19593.54|19599.66|19599.66|19601.91|19601.91|19593.32|19593.32|0
1606826700000|2020-12-01 12:45:00|19599.8|19599.8|19610.31|19610.31|19610.33|19610.33|19599.57|19599.57|0
1606827000000|2020-12-01 12:50:00|19610.39|19610.39|19602.23|19602.23|19613.13|19613.13|19601.14|19601.14|0
1606827300000|2020-12-01 12:55:00|19602.37|19602.37|19616.18|19616.18|19617.57|19617.57|19602.37|19602.37|0
1606827600000|2020-12-01 13:00:00|19616.12|19616.12|19635.12|19635.12|19636.31|19636.31|19616.12|19616.12|0
1606827900000|2020-12-01 13:05:00|19635.2|19635.2|19631.37|19631.37|19635.6|19635.6|19628.5|19628.5|0
1606828200000|2020-12-01 13:10:00|19631.34|19631.34|19636.84|19636.84|19639.82|19639.82|19631.34|19631.34|0
1606828500000|2020-12-01 13:15:00|19636.66|19636.66|19630.2|19630.2|19636.66|19636.66|19630.2|19630.2|0
1606828800000|2020-12-01 13:20:00|19630.27|19630.27|19621.71|19621.71|19630.35|19630.35|19620.99|19620.99|0
1606829100000|2020-12-01 13:25:00|19621.59|19621.59|19627.24|19627.24|19627.86|19627.86|19621.13|19621.13|0
1606829400000|2020-12-01 13:30:00|19627.3|19627.3|19620.02|19620.02|19627.96|19627.96|19619.83|19619.83|0
1606829700000|2020-12-01 13:35:00|19619.98|19619.98|19624.44|19624.44|19625.87|19625.87|19619.84|19619.84|0
1606830000000|2020-12-01 13:40:00|19624.32|19624.32|19618.83|19618.83|19625.07|19625.07|19618.21|19618.21|0
1606830300000|2020-12-01 13:45:00|19618.84|19618.84|19622.1|19622.1|19622.69|19622.69|19618.65|19618.65|0
1606830600000|2020-12-01 13:50:00|19622.09|19622.09|19626.52|19626.52|19628.53|19628.53|19619.39|19619.39|0
1606830900000|2020-12-01 13:55:00|19626.41|19626.41|19624.4|19624.4|19628.98|19628.98|19623.74|19623.74|0
1606831200000|2020-12-01 14:00:00|19624.47|19624.47|19613.22|19613.22|19624.77|19624.77|19612.86|19612.86|0
1606831500000|2020-12-01 14:05:00|19613.42|19613.42|19627.2|19627.2|19627.57|19627.57|19613.42|19613.42|0
1606831800000|2020-12-01 14:10:00|19627.23|19627.23|19624.93|19624.93|19629.22|19629.22|19624.68|19624.68|0
1606832100000|2020-12-01 14:15:00|19624.82|19624.82|19630.21|19630.21|19630.67|19630.67|19624.65|19624.65|0
1606832400000|2020-12-01 14:20:00|19630.17|19630.17|19627.38|19627.38|19631.76|19631.76|19627.23|19627.23|0
1606832700000|2020-12-01 14:25:00|19627.33|19627.33|19621.1|19621.1|19628.03|19628.03|19621.01|19621.01|0
1606833000000|2020-12-01 14:30:00|19620.98|19620.98|19613.12|19613.12|19623.11|19623.11|19613|19613|0
1606833300000|2020-12-01 14:35:00|19613.19|19613.19|19622.57|19622.57|19625.67|19625.67|19607.74|19607.74|0
1606833600000|2020-12-01 14:40:00|19622.64|19622.64|19621.6|19621.6|19622.64|19622.64|19615.78|19615.78|0
1606833900000|2020-12-01 14:45:00|19621.68|19621.68|19626.55|19626.55|19632.54|19632.54|19621.68|19621.68|0
1606834200000|2020-12-01 14:50:00|19626.51|19626.51|19667.95|19667.95|19667.95|19667.95|19626.31|19626.31|0
1606834500000|2020-12-01 14:55:00|19667.87|19667.87|19687.06|19687.06|19688.96|19688.96|19667.37|19667.37|0
1606834800000|2020-12-01 15:00:00|19687.22|19687.22|19696|19696|19700.86|19700.86|19687.22|19687.22|0
1606835100000|2020-12-01 15:05:00|19695.74|19695.74|19691.88|19691.88|19696.16|19696.16|19688.85|19688.85|0
1606835400000|2020-12-01 15:10:00|19691.98|19691.98|19697.15|19697.15|19697.15|19697.15|19691.31|19691.31|0
1606835700000|2020-12-01 15:15:00|19697.14|19697.14|19694.86|19694.86|19698.48|19698.48|19691.75|19691.75|0
1606836000000|2020-12-01 15:20:00|19694.91|19694.91|19709.98|19709.98|19709.98|19709.98|19694.33|19694.33|0
1606836300000|2020-12-01 15:25:00|19710.03|19710.03|19724.31|19724.31|19724.54|19724.54|19709.69|19709.69|0
1606836600000|2020-12-01 15:30:00|19724.36|19724.36|19731.48|19731.48|19733.17|19733.17|19724.19|19724.19|0
1606836900000|2020-12-01 15:35:00|19731.3|19731.3|19718.05|19718.05|19731.44|19731.44|19717.01|19717.01|0
1606837200000|2020-12-01 15:40:00|19718.13|19718.13|19719.77|19719.77|19719.86|19719.86|19713.72|19713.72|0
1606837500000|2020-12-01 15:45:00|19719.83|19719.83|19730.81|19730.81|19731.82|19731.82|19719.54|19719.54|0
1606837800000|2020-12-01 15:50:00|19730.82|19730.82|19735|19735|19736.19|19736.19|19730.77|19730.77|0
1606838100000|2020-12-01 15:55:00|19734.89|19734.89|19733.22|19733.22|19736.66|19736.66|19732|19732|0
1606838400000|2020-12-01 16:00:00|19733.08|19733.08|19724.04|19724.04|19733.45|19733.45|19723.95|19723.95|0
1606838700000|2020-12-01 16:05:00|19723.92|19723.92|19743.17|19743.17|19743.19|19743.19|19723.78|19723.78|0
1606839000000|2020-12-01 16:10:00|19743.26|19743.26|19776.42|19776.42|19781.11|19781.11|19743.05|19743.05|0
1606839300000|2020-12-01 16:15:00|19776.26|19776.26|19813.09|19813.09|19813.09|19813.09|19772.11|19772.11|0
1606839600000|2020-12-01 16:20:00|19813.23|19813.23|19838.96|19838.96|19839.06|19839.06|19813.23|19813.23|0
1606839900000|2020-12-01 16:25:00|19839.01|19839.01|19860.55|19860.55|19866.84|19866.84|19838.73|19838.73|0
1606896900000|2020-12-02 08:15:00|19768.3|19768.3|19773.28|19773.28|19785.75|19785.75|19768.08|19768.08|0
1606897200000|2020-12-02 08:20:00|19773.1|19773.1|19757.45|19757.45|19773.19|19773.19|19751.46|19751.46|0
1606897500000|2020-12-02 08:25:00|19757.31|19757.31|19744.04|19744.04|19757.33|19757.33|19741.55|19741.55|0
1606897800000|2020-12-02 08:30:00|19744|19744|19734.03|19734.03|19747.75|19747.75|19732.56|19732.56|0
1606898100000|2020-12-02 08:35:00|19733.78|19733.78|19752.27|19752.27|19752.91|19752.91|19732.82|19732.82|0
1606898400000|2020-12-02 08:40:00|19752.33|19752.33|19758.84|19758.84|19759.02|19759.02|19750.01|19750.01|0
1606898700000|2020-12-02 08:45:00|19758.92|19758.92|19755.7|19755.7|19759.73|19759.73|19755.7|19755.7|0
1606899000000|2020-12-02 08:50:00|19755.83|19755.83|19746.66|19746.66|19755.83|19755.83|19744.91|19744.91|0
1606899300000|2020-12-02 08:55:00|19746.47|19746.47|19745.71|19745.71|19749.13|19749.13|19744.51|19744.51|0
1606899600000|2020-12-02 09:00:00|19745.66|19745.66|19733.56|19733.56|19745.77|19745.77|19733.5|19733.5|0
1606899900000|2020-12-02 09:05:00|19733.61|19733.61|19732.73|19732.73|19733.81|19733.81|19723.95|19723.95|0
1606900200000|2020-12-02 09:10:00|19732.91|19732.91|19737.3|19737.3|19737.39|19737.39|19732.77|19732.77|0
1606900500000|2020-12-02 09:15:00|19737.24|19737.24|19733.43|19733.43|19737.85|19737.85|19733.05|19733.05|0
1606900800000|2020-12-02 09:20:00|19733.3|19733.3|19727.78|19727.78|19734.67|19734.67|19726.96|19726.96|0
1606901100000|2020-12-02 09:25:00|19727.85|19727.85|19727.75|19727.75|19729.77|19729.77|19726.15|19726.15|0
1606901400000|2020-12-02 09:30:00|19727.7|19727.7|19743.47|19743.47|19743.58|19743.58|19726.97|19726.97|0
1606901700000|2020-12-02 09:35:00|19743.42|19743.42|19770.5|19770.5|19777.81|19777.81|19743.33|19743.33|0
1606902000000|2020-12-02 09:40:00|19770.71|19770.71|19768.52|19768.52|19771.45|19771.45|19768.2|19768.2|0
1606902300000|2020-12-02 09:45:00|19768.66|19768.66|19759.77|19759.77|19768.67|19768.67|19759.77|19759.77|0
1606902600000|2020-12-02 09:50:00|19759.76|19759.76|19739.15|19739.15|19759.76|19759.76|19739.08|19739.08|0
1606902900000|2020-12-02 09:55:00|19739.34|19739.34|19748.32|19748.32|19748.42|19748.42|19739.22|19739.22|0
1606903200000|2020-12-02 10:00:00|19748.39|19748.39|19752.79|19752.79|19754.82|19754.82|19748.01|19748.01|0
1606903500000|2020-12-02 10:05:00|19752.52|19752.52|19752.5|19752.5|19752.91|19752.91|19749.6|19749.6|0
1606903800000|2020-12-02 10:10:00|19752.4|19752.4|19760.06|19760.06|19760.32|19760.32|19752.4|19752.4|0
1606904100000|2020-12-02 10:15:00|19760.12|19760.12|19755.85|19755.85|19764.21|19764.21|19755.85|19755.85|0
1606904400000|2020-12-02 10:20:00|19755.91|19755.91|19752.53|19752.53|19755.91|19755.91|19751.75|19751.75|0
1606904700000|2020-12-02 10:25:00|19752.84|19752.84|19751.99|19751.99|19753.57|19753.57|19749.68|19749.68|0
1606905000000|2020-12-02 10:30:00|19751.94|19751.94|19749.19|19749.19|19754.79|19754.79|19748.41|19748.41|0
1606905300000|2020-12-02 10:35:00|19749.26|19749.26|19749.58|19749.58|19751.99|19751.99|19747.14|19747.14|0
1606905600000|2020-12-02 10:40:00|19749.67|19749.67|19760.27|19760.27|19760.97|19760.97|19747.92|19747.92|0
1606905900000|2020-12-02 10:45:00|19760.38|19760.38|19756.21|19756.21|19760.43|19760.43|19755.91|19755.91|0
1606906200000|2020-12-02 10:50:00|19756.52|19756.52|19758.78|19758.78|19759.54|19759.54|19755.98|19755.98|0
1606906500000|2020-12-02 10:55:00|19758.71|19758.71|19761.43|19761.43|19764.93|19764.93|19758.63|19758.63|0
1606906800000|2020-12-02 11:00:00|19761.34|19761.34|19760.27|19760.27|19761.34|19761.34|19758.02|19758.02|0
1606907100000|2020-12-02 11:05:00|19760.18|19760.18|19757.5|19757.5|19760.33|19760.33|19756.76|19756.76|0
1606907400000|2020-12-02 11:10:00|19757.57|19757.57|19757.06|19757.06|19759.51|19759.51|19757.04|19757.04|0
1606907700000|2020-12-02 11:15:00|19757.23|19757.23|19757.83|19757.83|19757.83|19757.83|19753.28|19753.28|0
1606908000000|2020-12-02 11:20:00|19758.02|19758.02|19761.15|19761.15|19762.86|19762.86|19757.61|19757.61|0
1606908300000|2020-12-02 11:25:00|19761.77|19761.77|19767.42|19767.42|19767.73|19767.73|19761.22|19761.22|0
1606908600000|2020-12-02 11:30:00|19767.76|19767.76|19776.38|19776.38|19776.8|19776.8|19767.76|19767.76|0
1606908900000|2020-12-02 11:35:00|19776.56|19776.56|19767.83|19767.83|19776.8|19776.8|19767.25|19767.25|0
1606909200000|2020-12-02 11:40:00|19767.97|19767.97|19772.87|19772.87|19773.56|19773.56|19765.83|19765.83|0
1606909500000|2020-12-02 11:45:00|19772.83|19772.83|19738|19738|19778.12|19778.12|19737.83|19737.83|0
1606909800000|2020-12-02 11:50:00|19737.94|19737.94|19758.22|19758.22|19758.22|19758.22|19737.33|19737.33|0
1606910100000|2020-12-02 11:55:00|19758.36|19758.36|19785.81|19785.81|19785.81|19785.81|19758.36|19758.36|0
1606910400000|2020-12-02 12:00:00|19785.77|19785.77|19788.54|19788.54|19790.45|19790.45|19785.77|19785.77|0
1606910700000|2020-12-02 12:05:00|19788.61|19788.61|19790.59|19790.59|19791.04|19791.04|19786.73|19786.73|0
1606911000000|2020-12-02 12:10:00|19790.88|19790.88|19793.23|19793.23|19793.83|19793.83|19790.19|19790.19|0
1606911300000|2020-12-02 12:15:00|19793.16|19793.16|19793.79|19793.79|19797.18|19797.18|19791.96|19791.96|0
1606911600000|2020-12-02 12:20:00|19793.76|19793.76|19783.85|19783.85|19794.18|19794.18|19783.85|19783.85|0
1606911900000|2020-12-02 12:25:00|19783.78|19783.78|19776.01|19776.01|19783.78|19783.78|19775.65|19775.65|0
1606912200000|2020-12-02 12:30:00|19776.09|19776.09|19769.52|19769.52|19777.13|19777.13|19769.02|19769.02|0
1606912500000|2020-12-02 12:35:00|19769.46|19769.46|19765.56|19765.56|19770.35|19770.35|19765.56|19765.56|0
1606912800000|2020-12-02 12:40:00|19765.62|19765.62|19747.83|19747.83|19765.62|19765.62|19747.26|19747.26|0
1606913100000|2020-12-02 12:45:00|19747.89|19747.89|19749.93|19749.93|19752.12|19752.12|19747.18|19747.18|0
1606913400000|2020-12-02 12:50:00|19749.97|19749.97|19739.89|19739.89|19749.97|19749.97|19739.3|19739.3|0
1606913700000|2020-12-02 12:55:00|19739.86|19739.86|19754.34|19754.34|19759.28|19759.28|19736.7|19736.7|0
1606914000000|2020-12-02 13:00:00|19754.22|19754.22|19752.75|19752.75|19760.81|19760.81|19752.17|19752.17|0
1606914300000|2020-12-02 13:05:00|19752.76|19752.76|19749.85|19749.85|19753.35|19753.35|19748.87|19748.87|0
1606914600000|2020-12-02 13:10:00|19749.73|19749.73|19752.74|19752.74|19760.62|19760.62|19743.76|19743.76|0
1606914900000|2020-12-02 13:15:00|19752.68|19752.68|19753.06|19753.06|19760.21|19760.21|19752.68|19752.68|0
1606915200000|2020-12-02 13:20:00|19753.13|19753.13|19757.58|19757.58|19758.42|19758.42|19746.24|19746.24|0
1606915500000|2020-12-02 13:25:00|19757.52|19757.52|19753.08|19753.08|19758.84|19758.84|19747.58|19747.58|0
1606915800000|2020-12-02 13:30:00|19753.13|19753.13|19746.07|19746.07|19753.13|19753.13|19746.07|19746.07|0
1606916100000|2020-12-02 13:35:00|19745.55|19745.55|19749.79|19749.79|19759.68|19759.68|19745.23|19745.23|0
1606916400000|2020-12-02 13:40:00|19749.72|19749.72|19751.25|19751.25|19751.28|19751.28|19748.21|19748.21|0
1606916700000|2020-12-02 13:45:00|19751.3|19751.3|19753.94|19753.94|19756.2|19756.2|19750.91|19750.91|0
1606917000000|2020-12-02 13:50:00|19754|19754|19757.87|19757.87|19758.88|19758.88|19752.57|19752.57|0
1606917300000|2020-12-02 13:55:00|19757.8|19757.8|19778.66|19778.66|19779.12|19779.12|19754.16|19754.16|0
1606917600000|2020-12-02 14:00:00|19778.58|19778.58|19776.31|19776.31|19779.87|19779.87|19774.5|19774.5|0
1606917900000|2020-12-02 14:05:00|19776.21|19776.21|19773.59|19773.59|19778.23|19778.23|19773.57|19773.57|0
1606918200000|2020-12-02 14:10:00|19773.67|19773.67|19766.88|19766.88|19773.67|19773.67|19765.68|19765.68|0
1606918500000|2020-12-02 14:15:00|19767.04|19767.04|19773.44|19773.44|19781.11|19781.11|19765.7|19765.7|0
1606918800000|2020-12-02 14:20:00|19773.52|19773.52|19785.04|19785.04|19787.62|19787.62|19772.82|19772.82|0
1606919100000|2020-12-02 14:25:00|19784.93|19784.93|19790.83|19790.83|19791.01|19791.01|19781.32|19781.32|0
1606919400000|2020-12-02 14:30:00|19790.89|19790.89|19797.08|19797.08|19799.88|19799.88|19784.98|19784.98|0
1606919700000|2020-12-02 14:35:00|19797|19797|19817.9|19817.9|19817.9|19817.9|19796.88|19796.88|0
1606920000000|2020-12-02 14:40:00|19818.02|19818.02|19816.26|19816.26|19820.31|19820.31|19808.2|19808.2|0
1606920300000|2020-12-02 14:45:00|19816.15|19816.15|19805.99|19805.99|19817.43|19817.43|19805.32|19805.32|0
1606920600000|2020-12-02 14:50:00|19805.92|19805.92|19813.98|19813.98|19813.98|19813.98|19801.63|19801.63|0
1606920900000|2020-12-02 14:55:00|19814.06|19814.06|19833.66|19833.66|19834.36|19834.36|19814.06|19814.06|0
1606921200000|2020-12-02 15:00:00|19833.8|19833.8|19842.46|19842.46|19844.76|19844.76|19833.8|19833.8|0
1606921500000|2020-12-02 15:05:00|19842.4|19842.4|19835.41|19835.41|19842.65|19842.65|19835.06|19835.06|0
1606921800000|2020-12-02 15:10:00|19835.13|19835.13|19835.43|19835.43|19837.28|19837.28|19832.39|19832.39|0
1606922100000|2020-12-02 15:15:00|19835.47|19835.47|19842.53|19842.53|19846.09|19846.09|19835.32|19835.32|0
1606922400000|2020-12-02 15:20:00|19842.62|19842.62|19847.75|19847.75|19853.16|19853.16|19841.71|19841.71|0
1606922700000|2020-12-02 15:25:00|19847.65|19847.65|19848.07|19848.07|19848.48|19848.48|19843.26|19843.26|0
1606923000000|2020-12-02 15:30:00|19848.04|19848.04|19841.73|19841.73|19848.25|19848.25|19840.6|19840.6|0
1606923300000|2020-12-02 15:35:00|19841.57|19841.57|19856.2|19856.2|19858.12|19858.12|19839.3|19839.3|0
1606923600000|2020-12-02 15:40:00|19856.29|19856.29|19858.59|19858.59|19860.54|19860.54|19853.99|19853.99|0
1606923900000|2020-12-02 15:45:00|19858.67|19858.67|19855.88|19855.88|19864.53|19864.53|19855.88|19855.88|0
1606924200000|2020-12-02 15:50:00|19855.83|19855.83|19872.33|19872.33|19873.06|19873.06|19855.54|19855.54|0
1606924500000|2020-12-02 15:55:00|19872.19|19872.19|19875.33|19875.33|19876.79|19876.79|19867.84|19867.84|0
1606924800000|2020-12-02 16:00:00|19875.3|19875.3|19880.41|19880.41|19881.59|19881.59|19872.75|19872.75|0
1606925100000|2020-12-02 16:05:00|19880.44|19880.44|19889.28|19889.28|19890.33|19890.33|19877.29|19877.29|0
1606925400000|2020-12-02 16:10:00|19889.22|19889.22|19904.01|19904.01|19907.07|19907.07|19888.91|19888.91|0
1606925700000|2020-12-02 16:15:00|19903.89|19903.89|19896.97|19896.97|19905.02|19905.02|19892.35|19892.35|0
1606926000000|2020-12-02 16:20:00|19896.86|19896.86|19887.37|19887.37|19904.5|19904.5|19885.75|19885.75|0
1606926300000|2020-12-02 16:25:00|19887.59|19887.59|19875.24|19875.24|19895.95|19895.95|19875.23|19875.23|0
1606983300000|2020-12-03 08:15:00|19892.22|19892.22|19917.15|19917.15|19917.52|19917.52|19892.02|19892.02|0
1606983600000|2020-12-03 08:20:00|19916.73|19916.73|19923.29|19923.29|19923.29|19923.29|19913.39|19913.39|0
1606983900000|2020-12-03 08:25:00|19923.14|19923.14|19941.59|19941.59|19941.81|19941.81|19922.25|19922.25|0
1606984200000|2020-12-03 08:30:00|19941.57|19941.57|19923.26|19923.26|19943.44|19943.44|19921.82|19921.82|0
1606984500000|2020-12-03 08:35:00|19923.32|19923.32|19918.63|19918.63|19923.32|19923.32|19915.77|19915.77|0
1606984800000|2020-12-03 08:40:00|19918.66|19918.66|19908.01|19908.01|19918.78|19918.78|19907.84|19907.84|0
1606985100000|2020-12-03 08:45:00|19908.08|19908.08|19903.3|19903.3|19908.18|19908.18|19900.41|19900.41|0
1606985400000|2020-12-03 08:50:00|19903.17|19903.17|19890.55|19890.55|19903.59|19903.59|19890.3|19890.3|0
1606985700000|2020-12-03 08:55:00|19890.67|19890.67|19893.05|19893.05|19893.62|19893.62|19889.03|19889.03|0
1606986000000|2020-12-03 09:00:00|19892.93|19892.93|19902.33|19902.33|19902.45|19902.45|19891.73|19891.73|0
1606986300000|2020-12-03 09:05:00|19902.51|19902.51|19896.08|19896.08|19903.6|19903.6|19891.76|19891.76|0
1606986600000|2020-12-03 09:10:00|19896.21|19896.21|19900.83|19900.83|19905.85|19905.85|19896.21|19896.21|0
1606986900000|2020-12-03 09:15:00|19900.76|19900.76|19892.09|19892.09|19900.76|19900.76|19891.07|19891.07|0
1606987200000|2020-12-03 09:20:00|19892.22|19892.22|19878.13|19878.13|19892.29|19892.29|19877.74|19877.74|0
1606987500000|2020-12-03 09:25:00|19878.09|19878.09|19871.51|19871.51|19878.09|19878.09|19870.34|19870.34|0
1606987800000|2020-12-03 09:30:00|19871.65|19871.65|19867.36|19867.36|19871.71|19871.71|19866.35|19866.35|0
1606988100000|2020-12-03 09:35:00|19867.42|19867.42|19860.85|19860.85|19868.09|19868.09|19860.52|19860.52|0
1606988400000|2020-12-03 09:40:00|19860.75|19860.75|19850.8|19850.8|19860.86|19860.86|19850.4|19850.4|0
1606988700000|2020-12-03 09:45:00|19850.72|19850.72|19864.07|19864.07|19864.46|19864.46|19850.11|19850.11|0
1606989000000|2020-12-03 09:50:00|19864.05|19864.05|19861.57|19861.57|19864.89|19864.89|19860.44|19860.44|0
1606989300000|2020-12-03 09:55:00|19861.53|19861.53|19860.3|19860.3|19861.67|19861.67|19856.26|19856.26|0
1606989600000|2020-12-03 10:00:00|19860.36|19860.36|19873.05|19873.05|19873.45|19873.45|19860.16|19860.16|0
1606989900000|2020-12-03 10:05:00|19873.07|19873.07|19878.13|19878.13|19879.04|19879.04|19872.28|19872.28|0
1606990200000|2020-12-03 10:10:00|19878.1|19878.1|19870.88|19870.88|19878.3|19878.3|19870.85|19870.85|0
1606990500000|2020-12-03 10:15:00|19870.55|19870.55|19868.79|19868.79|19871.47|19871.47|19868.17|19868.17|0
1606990800000|2020-12-03 10:20:00|19868.65|19868.65|19871.89|19871.89|19873.49|19873.49|19868.17|19868.17|0
1606991100000|2020-12-03 10:25:00|19871.94|19871.94|19887.57|19887.57|19888.58|19888.58|19869.12|19869.12|0
1606991400000|2020-12-03 10:30:00|19887.58|19887.58|19885.37|19885.37|19890.46|19890.46|19884.91|19884.91|0
1606991700000|2020-12-03 10:35:00|19885.25|19885.25|19893.76|19893.76|19895.31|19895.31|19884.32|19884.32|0
1606992000000|2020-12-03 10:40:00|19893.58|19893.58|19897.63|19897.63|19897.99|19897.99|19893.38|19893.38|0
1606992300000|2020-12-03 10:45:00|19897.32|19897.32|19889.38|19889.38|19897.54|19897.54|19889.38|19889.38|0
1606992600000|2020-12-03 10:50:00|19889.41|19889.41|19888.23|19888.23|19890.06|19890.06|19885.37|19885.37|0
1606992900000|2020-12-03 10:55:00|19888.27|19888.27|19896.25|19896.25|19896.38|19896.38|19888.12|19888.12|0
1606993200000|2020-12-03 11:00:00|19896.19|19896.19|19913.69|19913.69|19913.69|19913.69|19895.84|19895.84|0
1606993500000|2020-12-03 11:05:00|19913.72|19913.72|19929.09|19929.09|19930.29|19930.29|19913.67|19913.67|0
1606993800000|2020-12-03 11:10:00|19928.95|19928.95|19928.02|19928.02|19929.94|19929.94|19926.36|19926.36|0
1606994100000|2020-12-03 11:15:00|19927.9|19927.9|19925.66|19925.66|19928.86|19928.86|19924.78|19924.78|0
1606994400000|2020-12-03 11:20:00|19925.88|19925.88|19927.57|19927.57|19928.4|19928.4|19925.62|19925.62|0
1606994700000|2020-12-03 11:25:00|19927.54|19927.54|19928.39|19928.39|19929.87|19929.87|19927.36|19927.36|0
1606995000000|2020-12-03 11:30:00|19928.27|19928.27|19924.49|19924.49|19929.14|19929.14|19924.49|19924.49|0
1606995300000|2020-12-03 11:35:00|19924.54|19924.54|19924.16|19924.16|19924.8|19924.8|19922.81|19922.81|0
1606995600000|2020-12-03 11:40:00|19924.09|19924.09|19929.3|19929.3|19929.3|19929.3|19924.09|19924.09|0
1606995900000|2020-12-03 11:45:00|19929.28|19929.28|19920.91|19920.91|19930.46|19930.46|19920.89|19920.89|0
1606996200000|2020-12-03 11:50:00|19920.78|19920.78|19915.01|19915.01|19921.36|19921.36|19914.7|19914.7|0
1606996500000|2020-12-03 11:55:00|19915.19|19915.19|19917.79|19917.79|19917.79|19917.79|19914.57|19914.57|0
1606996800000|2020-12-03 12:00:00|19917.84|19917.84|19926.37|19926.37|19929.3|19929.3|19917.84|19917.84|0
1606997100000|2020-12-03 12:05:00|19926.45|19926.45|19923.56|19923.56|19929.57|19929.57|19923.56|19923.56|0
1606997400000|2020-12-03 12:10:00|19923.41|19923.41|19919.62|19919.62|19923.69|19923.69|19919.57|19919.57|0
1606997700000|2020-12-03 12:15:00|19919.65|19919.65|19915.68|19915.68|19919.97|19919.97|19915.08|19915.08|0
1606998000000|2020-12-03 12:20:00|19915.84|19915.84|19913.5|19913.5|19915.92|19915.92|19912.18|19912.18|0
1606998300000|2020-12-03 12:25:00|19913.49|19913.49|19909.7|19909.7|19913.74|19913.74|19909.24|19909.24|0
1606998600000|2020-12-03 12:30:00|19909.49|19909.49|19907.69|19907.69|19910.32|19910.32|19905.55|19905.55|0
1606998900000|2020-12-03 12:35:00|19907.79|19907.79|19912.8|19912.8|19914.34|19914.34|19907.69|19907.69|0
1606999200000|2020-12-03 12:40:00|19912.75|19912.75|19910.67|19910.67|19914.09|19914.09|19909.06|19909.06|0
1606999500000|2020-12-03 12:45:00|19910.6|19910.6|19910.83|19910.83|19912.75|19912.75|19910.14|19910.14|0
1606999800000|2020-12-03 12:50:00|19910.86|19910.86|19932.01|19932.01|19932.26|19932.26|19909.01|19909.01|0
1607000100000|2020-12-03 12:55:00|19932.28|19932.28|19936.64|19936.64|19937|19937|19932.28|19932.28|0
1607000400000|2020-12-03 13:00:00|19936.63|19936.63|19935.69|19935.69|19937.11|19937.11|19933.66|19933.66|0
1607000700000|2020-12-03 13:05:00|19935.77|19935.77|19934.85|19934.85|19935.89|19935.89|19931.8|19931.8|0
1607001000000|2020-12-03 13:10:00|19934.91|19934.91|19934.16|19934.16|19939.39|19939.39|19933.79|19933.79|0
1607001300000|2020-12-03 13:15:00|19934.08|19934.08|19930.67|19930.67|19934.15|19934.15|19928.96|19928.96|0
1607001600000|2020-12-03 13:20:00|19930.72|19930.72|19925.84|19925.84|19930.86|19930.86|19921.45|19921.45|0
1607001900000|2020-12-03 13:25:00|19925.97|19925.97|19919.43|19919.43|19927.96|19927.96|19919.32|19919.32|0
1607002200000|2020-12-03 13:30:00|19919.45|19919.45|19884.16|19884.16|19921.22|19921.22|19884.16|19884.16|0
1607002500000|2020-12-03 13:35:00|19884.09|19884.09|19866.33|19866.33|19884.29|19884.29|19865.7|19865.7|0
1607002800000|2020-12-03 13:40:00|19866.28|19866.28|19855.18|19855.18|19866.3|19866.3|19854.58|19854.58|0
1607003100000|2020-12-03 13:45:00|19855.2|19855.2|19864.3|19864.3|19864.3|19864.3|19854.58|19854.58|0
1607003400000|2020-12-03 13:50:00|19864.16|19864.16|19864.19|19864.19|19865.84|19865.84|19862|19862|0
1607003700000|2020-12-03 13:55:00|19864.2|19864.2|19868.56|19868.56|19868.71|19868.71|19864.06|19864.06|0
1607004000000|2020-12-03 14:00:00|19868.7|19868.7|19858.45|19858.45|19869.48|19869.48|19858.42|19858.42|0
1607004300000|2020-12-03 14:05:00|19858.53|19858.53|19847.54|19847.54|19858.53|19858.53|19845.58|19845.58|0
1607004600000|2020-12-03 14:10:00|19847.55|19847.55|19838.17|19838.17|19849.69|19849.69|19837.81|19837.81|0
1607004900000|2020-12-03 14:15:00|19838.11|19838.11|19827.6|19827.6|19838.41|19838.41|19827.6|19827.6|0
1607005200000|2020-12-03 14:20:00|19827.54|19827.54|19815.33|19815.33|19829.29|19829.29|19815.21|19815.21|0
1607005500000|2020-12-03 14:25:00|19815.26|19815.26|19813.72|19813.72|19815.26|19815.26|19806.79|19806.79|0
1607005800000|2020-12-03 14:30:00|19813.78|19813.78|19861.05|19861.05|19868.78|19868.78|19813.78|19813.78|0
1607006100000|2020-12-03 14:35:00|19860.88|19860.88|19859.98|19859.98|19862.39|19862.39|19843.75|19843.75|0
1607006400000|2020-12-03 14:40:00|19860.03|19860.03|19869.96|19869.96|19869.96|19869.96|19859.05|19859.05|0
1607006700000|2020-12-03 14:45:00|19869.82|19869.82|19870.01|19870.01|19873.21|19873.21|19867.88|19867.88|0
1607007000000|2020-12-03 14:50:00|19869.97|19869.97|19874.84|19874.84|19875.28|19875.28|19868.17|19868.17|0
1607007300000|2020-12-03 14:55:00|19875.01|19875.01|19904.51|19904.51|19904.56|19904.56|19874.87|19874.87|0
1607007600000|2020-12-03 15:00:00|19904.63|19904.63|19940.5|19940.5|19940.5|19940.5|19904.63|19904.63|0
1607007900000|2020-12-03 15:05:00|19940.26|19940.26|19947.82|19947.82|19949.87|19949.87|19940.26|19940.26|0
1607008200000|2020-12-03 15:10:00|19948.29|19948.29|19968.33|19968.33|19968.44|19968.44|19946.95|19946.95|0
1607008500000|2020-12-03 15:15:00|19968.42|19968.42|20026.34|20026.34|20027.18|20027.18|19968.42|19968.42|0
1607008800000|2020-12-03 15:20:00|20026.75|20026.75|20030.77|20030.77|20031.69|20031.69|20024.67|20024.67|0
1607009100000|2020-12-03 15:25:00|20030.8|20030.8|20051.07|20051.07|20053.36|20053.36|20030.48|20030.48|0
1607009400000|2020-12-03 15:30:00|20051.02|20051.02|20065.18|20065.18|20065.67|20065.67|20050.99|20050.99|0
1607009700000|2020-12-03 15:35:00|20065.22|20065.22|20076.33|20076.33|20076.33|20076.33|20065.22|20065.22|0
1607010000000|2020-12-03 15:40:00|20076.41|20076.41|20079.46|20079.46|20079.9|20079.9|20071.29|20071.29|0
1607010300000|2020-12-03 15:45:00|20079.5|20079.5|20085.41|20085.41|20086.11|20086.11|20079.5|20079.5|0
1607010600000|2020-12-03 15:50:00|20085.55|20085.55|20086.21|20086.21|20087.67|20087.67|20084.32|20084.32|0
1607010900000|2020-12-03 15:55:00|20086.24|20086.24|20096.75|20096.75|20097.81|20097.81|20085.56|20085.56|0
1607011200000|2020-12-03 16:00:00|20096.66|20096.66|20098.78|20098.78|20099.08|20099.08|20094.45|20094.45|0
1607011500000|2020-12-03 16:05:00|20098.96|20098.96|20105.75|20105.75|20107.48|20107.48|20097.16|20097.16|0
1607011800000|2020-12-03 16:10:00|20105.72|20105.72|20106.82|20106.82|20107.1|20107.1|20101.69|20101.69|0
1607012100000|2020-12-03 16:15:00|20106.87|20106.87|20108.4|20108.4|20115.53|20115.53|20106.81|20106.81|0
1607012400000|2020-12-03 16:20:00|20108.32|20108.32|20116.67|20116.67|20118.94|20118.94|20106.34|20106.34|0
1607012700000|2020-12-03 16:25:00|20116.68|20116.68|20129.41|20129.41|20133.29|20133.29|20111.73|20111.73|0
1607069700000|2020-12-04 08:15:00|20152.54|20152.54|20181.56|20181.56|20184.46|20184.46|20152.54|20152.54|0
1607070000000|2020-12-04 08:20:00|20181.4|20181.4|20199|20199|20199.94|20199.94|20180.36|20180.36|0
1607070300000|2020-12-04 08:25:00|20199.19|20199.19|20193.9|20193.9|20200.25|20200.25|20193.13|20193.13|0
1607070600000|2020-12-04 08:30:00|20193.99|20193.99|20200.64|20200.64|20203.17|20203.17|20193.74|20193.74|0
1607070900000|2020-12-04 08:35:00|20201|20201|20194.68|20194.68|20201.44|20201.44|20192.84|20192.84|0
1607071200000|2020-12-04 08:40:00|20194.3|20194.3|20190.06|20190.06|20198.17|20198.17|20189.88|20189.88|0
1607071500000|2020-12-04 08:45:00|20190.03|20190.03|20188.61|20188.61|20193.83|20193.83|20187.63|20187.63|0
1607071800000|2020-12-04 08:50:00|20188.7|20188.7|20165.24|20165.24|20190.29|20190.29|20165.24|20165.24|0
1607072100000|2020-12-04 08:55:00|20164.85|20164.85|20158.5|20158.5|20166.11|20166.11|20142.84|20142.84|0
1607072400000|2020-12-04 09:00:00|20158.54|20158.54|20169.82|20169.82|20170.26|20170.26|20154.35|20154.35|0
1607072700000|2020-12-04 09:05:00|20169.78|20169.78|20175.41|20175.41|20175.5|20175.5|20169.64|20169.64|0
1607073000000|2020-12-04 09:10:00|20175.37|20175.37|20181.43|20181.43|20182.9|20182.9|20174.99|20174.99|0
1607073300000|2020-12-04 09:15:00|20181.48|20181.48|20173.12|20173.12|20181.51|20181.51|20172.55|20172.55|0
1607073600000|2020-12-04 09:20:00|20173.3|20173.3|20166.07|20166.07|20173.45|20173.45|20163.28|20163.28|0
1607073900000|2020-12-04 09:25:00|20166.01|20166.01|20171.43|20171.43|20174.86|20174.86|20164.14|20164.14|0
1607074200000|2020-12-04 09:30:00|20171.29|20171.29|20167.43|20167.43|20174.94|20174.94|20167.36|20167.36|0
1607074500000|2020-12-04 09:35:00|20167.33|20167.33|20169.82|20169.82|20171.28|20171.28|20166.73|20166.73|0
1607074800000|2020-12-04 09:40:00|20169.89|20169.89|20170.52|20170.52|20172.8|20172.8|20169.28|20169.28|0
1607075100000|2020-12-04 09:45:00|20170.59|20170.59|20244.96|20244.96|20246.97|20246.97|20170.59|20170.59|0
1607075400000|2020-12-04 09:50:00|20244.9|20244.9|20237.62|20237.62|20244.97|20244.97|20235.66|20235.66|0
1607075700000|2020-12-04 09:55:00|20237.75|20237.75|20228.53|20228.53|20238.07|20238.07|20227.48|20227.48|0
1607076000000|2020-12-04 10:00:00|20228.83|20228.83|20225.82|20225.82|20230.72|20230.72|20218.07|20218.07|0
1607076300000|2020-12-04 10:05:00|20225.93|20225.93|20247.77|20247.77|20249.06|20249.06|20225.93|20225.93|0
1607076600000|2020-12-04 10:10:00|20247.85|20247.85|20247.9|20247.9|20250.12|20250.12|20244.82|20244.82|0
1607076900000|2020-12-04 10:15:00|20247.96|20247.96|20257.51|20257.51|20257.75|20257.75|20246.78|20246.78|0
1607077200000|2020-12-04 10:20:00|20257.55|20257.55|20276.94|20276.94|20279.58|20279.58|20257.55|20257.55|0
1607077500000|2020-12-04 10:25:00|20277.02|20277.02|20265.88|20265.88|20277.06|20277.06|20265.88|20265.88|0
1607077800000|2020-12-04 10:30:00|20265.94|20265.94|20258.05|20258.05|20265.94|20265.94|20258.05|20258.05|0
1607078100000|2020-12-04 10:35:00|20257.84|20257.84|20262.4|20262.4|20262.4|20262.4|20255.9|20255.9|0
1607078400000|2020-12-04 10:40:00|20262.58|20262.58|20261.03|20261.03|20265.79|20265.79|20260.44|20260.44|0
1607078700000|2020-12-04 10:45:00|20261.06|20261.06|20274.07|20274.07|20274.33|20274.33|20261.06|20261.06|0
1607079000000|2020-12-04 10:50:00|20274.13|20274.13|20280.64|20280.64|20282.36|20282.36|20273.84|20273.84|0
1607079300000|2020-12-04 10:55:00|20280.69|20280.69|20274.61|20274.61|20281.12|20281.12|20271.94|20271.94|0
1607079600000|2020-12-04 11:00:00|20274.75|20274.75|20266.55|20266.55|20276.45|20276.45|20266.55|20266.55|0
1607079900000|2020-12-04 11:05:00|20266.62|20266.62|20273.35|20273.35|20275.5|20275.5|20266.2|20266.2|0
1607080200000|2020-12-04 11:10:00|20273.29|20273.29|20268.25|20268.25|20275.89|20275.89|20268.12|20268.12|0
1607080500000|2020-12-04 11:15:00|20268.12|20268.12|20255.55|20255.55|20268.12|20268.12|20255.55|20255.55|0
1607080800000|2020-12-04 11:20:00|20255.51|20255.51|20251.48|20251.48|20256.87|20256.87|20251.48|20251.48|0
1607081100000|2020-12-04 11:25:00|20251.26|20251.26|20258.17|20258.17|20259.45|20259.45|20251.05|20251.05|0
1607081400000|2020-12-04 11:30:00|20258.24|20258.24|20266.2|20266.2|20266.2|20266.2|20257.46|20257.46|0
1607081700000|2020-12-04 11:35:00|20266.34|20266.34|20273.78|20273.78|20279.07|20279.07|20266.21|20266.21|0
1607082000000|2020-12-04 11:40:00|20273.7|20273.7|20269.52|20269.52|20273.7|20273.7|20268.5|20268.5|0
1607082300000|2020-12-04 11:45:00|20269.78|20269.78|20264.32|20264.32|20270.21|20270.21|20263.59|20263.59|0
1607082600000|2020-12-04 11:50:00|20264.02|20264.02|20256.5|20256.5|20264.86|20264.86|20256.13|20256.13|0
1607082900000|2020-12-04 11:55:00|20256.67|20256.67|20254.94|20254.94|20257.09|20257.09|20248.39|20248.39|0
1607083200000|2020-12-04 12:00:00|20255.02|20255.02|20256.37|20256.37|20258.81|20258.81|20254.47|20254.47|0
1607083500000|2020-12-04 12:05:00|20256.3|20256.3|20246.61|20246.61|20256.37|20256.37|20246.55|20246.55|0
1607083800000|2020-12-04 12:10:00|20246.76|20246.76|20238.67|20238.67|20246.85|20246.85|20238.41|20238.41|0
1607084100000|2020-12-04 12:15:00|20238.84|20238.84|20230.65|20230.65|20238.98|20238.98|20230.47|20230.47|0
1607084400000|2020-12-04 12:20:00|20230.69|20230.69|20213.46|20213.46|20230.69|20230.69|20212.98|20212.98|0
1607084700000|2020-12-04 12:25:00|20213.51|20213.51|20203.17|20203.17|20213.6|20213.6|20202.61|20202.61|0
1607085000000|2020-12-04 12:30:00|20203.2|20203.2|20191.03|20191.03|20203.54|20203.54|20190.07|20190.07|0
1607085300000|2020-12-04 12:35:00|20191.1|20191.1|20176.44|20176.44|20193.47|20193.47|20170.51|20170.51|0
1607085600000|2020-12-04 12:40:00|20176.46|20176.46|20174.56|20174.56|20178.26|20178.26|20173.85|20173.85|0
1607085900000|2020-12-04 12:45:00|20174.62|20174.62|20165.24|20165.24|20174.84|20174.84|20164.63|20164.63|0
1607086200000|2020-12-04 12:50:00|20165.2|20165.2|20171.48|20171.48|20171.48|20171.48|20164.29|20164.29|0
1607086500000|2020-12-04 12:55:00|20171.35|20171.35|20174.38|20174.38|20175.79|20175.79|20170.49|20170.49|0
1607086800000|2020-12-04 13:00:00|20174.47|20174.47|20167.63|20167.63|20174.63|20174.63|20167.5|20167.5|0
1607087100000|2020-12-04 13:05:00|20167.66|20167.66|20168.87|20168.87|20170.92|20170.92|20164.89|20164.89|0
1607087400000|2020-12-04 13:10:00|20168.74|20168.74|20171.53|20171.53|20174.1|20174.1|20168.74|20168.74|0
1607087700000|2020-12-04 13:15:00|20171.62|20171.62|20177.67|20177.67|20177.83|20177.83|20171.05|20171.05|0
1607088000000|2020-12-04 13:20:00|20177.66|20177.66|20176.57|20176.57|20181.34|20181.34|20175.92|20175.92|0
1607088300000|2020-12-04 13:25:00|20176.47|20176.47|20175.04|20175.04|20176.5|20176.5|20171.42|20171.42|0
1607088600000|2020-12-04 13:30:00|20175.1|20175.1|20175.11|20175.11|20176.44|20176.44|20168.97|20168.97|0
1607088900000|2020-12-04 13:35:00|20175.16|20175.16|20172.86|20172.86|20175.16|20175.16|20172.59|20172.59|0
1607089200000|2020-12-04 13:40:00|20172.92|20172.92|20177.42|20177.42|20177.69|20177.69|20171.37|20171.37|0
1607089500000|2020-12-04 13:45:00|20177.33|20177.33|20176.47|20176.47|20179.99|20179.99|20175.2|20175.2|0
1607089800000|2020-12-04 13:50:00|20176.43|20176.43|20183.54|20183.54|20185.25|20185.25|20176.43|20176.43|0
1607090100000|2020-12-04 13:55:00|20183.42|20183.42|20163.41|20163.41|20183.72|20183.72|20163.36|20163.36|0
1607090400000|2020-12-04 14:00:00|20163.43|20163.43|20153.06|20153.06|20164.28|20164.28|20152.71|20152.71|0
1607090700000|2020-12-04 14:05:00|20152.76|20152.76|20148.86|20148.86|20155.87|20155.87|20148.2|20148.2|0
1607091000000|2020-12-04 14:10:00|20148.91|20148.91|20166.94|20166.94|20167.03|20167.03|20143.67|20143.67|0
1607091300000|2020-12-04 14:15:00|20167|20167|20149.51|20149.51|20167.3|20167.3|20149.29|20149.29|0
1607091600000|2020-12-04 14:20:00|20149.25|20149.25|20149.07|20149.07|20152.03|20152.03|20146.98|20146.98|0
1607091900000|2020-12-04 14:25:00|20149.26|20149.26|20161.74|20161.74|20161.82|20161.82|20148.38|20148.38|0
1607092200000|2020-12-04 14:30:00|20161.93|20161.93|20165.86|20165.86|20167.57|20167.57|20154.89|20154.89|0
1607092500000|2020-12-04 14:35:00|20165.84|20165.84|20169.34|20169.34|20172.32|20172.32|20162.09|20162.09|0
1607092800000|2020-12-04 14:40:00|20169.28|20169.28|20198.91|20198.91|20199.85|20199.85|20167.05|20167.05|0
1607093100000|2020-12-04 14:45:00|20199.07|20199.07|20190.79|20190.79|20202.76|20202.76|20190.16|20190.16|0
1607093400000|2020-12-04 14:50:00|20190.74|20190.74|20174.44|20174.44|20190.92|20190.92|20174.36|20174.36|0
1607093700000|2020-12-04 14:55:00|20174.19|20174.19|20169.87|20169.87|20174.78|20174.78|20169.47|20169.47|0
1607094000000|2020-12-04 15:00:00|20169.81|20169.81|20145.3|20145.3|20169.81|20169.81|20144.81|20144.81|0
1607094300000|2020-12-04 15:05:00|20145.37|20145.37|20149.64|20149.64|20149.64|20149.64|20144.44|20144.44|0
1607094600000|2020-12-04 15:10:00|20149.62|20149.62|20152.07|20152.07|20152.45|20152.45|20146.88|20146.88|0
1607094900000|2020-12-04 15:15:00|20152.12|20152.12|20152.32|20152.32|20157.61|20157.61|20152.12|20152.12|0
1607095200000|2020-12-04 15:20:00|20152.21|20152.21|20157.11|20157.11|20157.21|20157.21|20149.71|20149.71|0
1607095500000|2020-12-04 15:25:00|20157.14|20157.14|20167.7|20167.7|20172.6|20172.6|20153.92|20153.92|0
1607095800000|2020-12-04 15:30:00|20167.75|20167.75|20149.91|20149.91|20167.75|20167.75|20147.17|20147.17|0
1607096100000|2020-12-04 15:35:00|20149.87|20149.87|20161.65|20161.65|20161.86|20161.86|20149.61|20149.61|0
1607096400000|2020-12-04 15:40:00|20161.73|20161.73|20155.9|20155.9|20165.24|20165.24|20154.55|20154.55|0
1607096700000|2020-12-04 15:45:00|20155.86|20155.86|20148.74|20148.74|20156.4|20156.4|20142.63|20142.63|0
1607097000000|2020-12-04 15:50:00|20148.66|20148.66|20143.92|20143.92|20151.75|20151.75|20143.71|20143.71|0
1607097300000|2020-12-04 15:55:00|20144.09|20144.09|20140.28|20140.28|20145.05|20145.05|20139.19|20139.19|0
1607097600000|2020-12-04 16:00:00|20140.38|20140.38|20139.72|20139.72|20143.34|20143.34|20134.44|20134.44|0
1607097900000|2020-12-04 16:05:00|20139.83|20139.83|20150.37|20150.37|20150.5|20150.5|20139.83|20139.83|0
1607098200000|2020-12-04 16:10:00|20150.46|20150.46|20148.6|20148.6|20150.46|20150.46|20146.62|20146.62|0
1607098500000|2020-12-04 16:15:00|20148.46|20148.46|20150.48|20150.48|20150.62|20150.62|20145.37|20145.37|0
1607098800000|2020-12-04 16:20:00|20150.42|20150.42|20154.38|20154.38|20154.38|20154.38|20149.59|20149.59|0
1607099100000|2020-12-04 16:25:00|20154.52|20154.52|20159.39|20159.39|20163.73|20163.73|20153.09|20153.09|0
1607328900000|2020-12-07 08:15:00|20096.09|20096.09|20103.42|20103.42|20104.35|20104.35|20093.25|20093.25|0
1607329200000|2020-12-07 08:20:00|20103.44|20103.44|20071.21|20071.21|20104.14|20104.14|20071.21|20071.21|0
1607329500000|2020-12-07 08:25:00|20070.94|20070.94|20019.79|20019.79|20071.17|20071.17|20019.73|20019.73|0
1607329800000|2020-12-07 08:30:00|20019.52|20019.52|19973.2|19973.2|20020.15|20020.15|19971.23|19971.23|0
1607330100000|2020-12-07 08:35:00|19973.25|19973.25|19921.1|19921.1|19974.28|19974.28|19921.02|19921.02|0
1607330400000|2020-12-07 08:40:00|19921.15|19921.15|19847.5|19847.5|19921.78|19921.78|19847.02|19847.02|0
1607330700000|2020-12-07 08:45:00|19847.35|19847.35|19862.89|19862.89|19862.89|19862.89|19844.9|19844.9|0
1607331000000|2020-12-07 08:50:00|19863.12|19863.12|19895.72|19895.72|19900.44|19900.44|19863.12|19863.12|0
1607331300000|2020-12-07 08:55:00|19895.55|19895.55|19910.39|19910.39|19911.33|19911.33|19895.15|19895.15|0
1607331600000|2020-12-07 09:00:00|19910.52|19910.52|19920.09|19920.09|19926.68|19926.68|19910.52|19910.52|0
1607331900000|2020-12-07 09:05:00|19919.94|19919.94|19938.16|19938.16|19945.41|19945.41|19919.88|19919.88|0
1607332200000|2020-12-07 09:10:00|19938.38|19938.38|19964.02|19964.02|19964.09|19964.09|19937.89|19937.89|0
1607332500000|2020-12-07 09:15:00|19963.96|19963.96|19991.46|19991.46|19991.46|19991.46|19962.77|19962.77|0
1607332800000|2020-12-07 09:20:00|19991.5|19991.5|20030.59|20030.59|20030.59|20030.59|19991.5|19991.5|0
1607333100000|2020-12-07 09:25:00|20030.8|20030.8|20047.93|20047.93|20047.93|20047.93|20030.8|20030.8|0
1607333400000|2020-12-07 09:30:00|20047.89|20047.89|20078.09|20078.09|20078.39|20078.39|20047.44|20047.44|0
1607333700000|2020-12-07 09:35:00|20077.99|20077.99|20074.09|20074.09|20084.94|20084.94|20074.09|20074.09|0
1607334000000|2020-12-07 09:40:00|20074.12|20074.12|20075.52|20075.52|20076.14|20076.14|20071.2|20071.2|0
1607334300000|2020-12-07 09:45:00|20075.64|20075.64|20068.55|20068.55|20076.18|20076.18|20065.89|20065.89|0
1607334600000|2020-12-07 09:50:00|20068.69|20068.69|20055.22|20055.22|20073.41|20073.41|20055.22|20055.22|0
1607334900000|2020-12-07 09:55:00|20055.13|20055.13|20054.16|20054.16|20059.85|20059.85|20052.35|20052.35|0
1607335200000|2020-12-07 10:00:00|20053.77|20053.77|20038.91|20038.91|20054|20054|20037.38|20037.38|0
1607335500000|2020-12-07 10:05:00|20038.94|20038.94|20032.52|20032.52|20040.61|20040.61|20032.52|20032.52|0
1607335800000|2020-12-07 10:10:00|20032.51|20032.51|20019.78|20019.78|20032.51|20032.51|20018.94|20018.94|0
1607336100000|2020-12-07 10:15:00|20019.74|20019.74|20028.18|20028.18|20028.53|20028.53|20015.02|20015.02|0
1607336400000|2020-12-07 10:20:00|20028.33|20028.33|20027.78|20027.78|20033.96|20033.96|20027.25|20027.25|0
1607336700000|2020-12-07 10:25:00|20027.85|20027.85|20026.06|20026.06|20031|20031|20025.85|20025.85|0
1607337000000|2020-12-07 10:30:00|20026.02|20026.02|20019.67|20019.67|20026.02|20026.02|20017.38|20017.38|0
1607337300000|2020-12-07 10:35:00|20019.53|20019.53|20016.87|20016.87|20020.6|20020.6|20014.22|20014.22|0
1607337600000|2020-12-07 10:40:00|20016.77|20016.77|20013.1|20013.1|20017.61|20017.61|20012.77|20012.77|0
1607337900000|2020-12-07 10:45:00|20013.18|20013.18|20010.47|20010.47|20014.23|20014.23|20009.02|20009.02|0
1607338200000|2020-12-07 10:50:00|20010.56|20010.56|19999.8|19999.8|20010.57|20010.57|19999.8|19999.8|0
1607338500000|2020-12-07 10:55:00|19999.73|19999.73|19984.91|19984.91|19999.78|19999.78|19984.27|19984.27|0
1607338800000|2020-12-07 11:00:00|19984.8|19984.8|19992.44|19992.44|19994.22|19994.22|19981.93|19981.93|0
1607339100000|2020-12-07 11:05:00|19992.31|19992.31|19996.44|19996.44|19996.82|19996.82|19992.31|19992.31|0
1607339400000|2020-12-07 11:10:00|19996.27|19996.27|19992.04|19992.04|19997.05|19997.05|19990.52|19990.52|0
1607339700000|2020-12-07 11:15:00|19992.01|19992.01|19995.37|19995.37|19995.43|19995.43|19991.48|19991.48|0
1607340000000|2020-12-07 11:20:00|19995.48|19995.48|20005.88|20005.88|20006.86|20006.86|19995.48|19995.48|0
1607340300000|2020-12-07 11:25:00|20006|20006|20009.33|20009.33|20012.92|20012.92|20005.73|20005.73|0
1607340600000|2020-12-07 11:30:00|20009.49|20009.49|20006.26|20006.26|20009.49|20009.49|20004.42|20004.42|0
1607340900000|2020-12-07 11:35:00|20006.32|20006.32|20011.59|20011.59|20014.42|20014.42|20006.06|20006.06|0
1607341200000|2020-12-07 11:40:00|20011.48|20011.48|20008.19|20008.19|20012.45|20012.45|20008.06|20008.06|0
1607341500000|2020-12-07 11:45:00|20008.21|20008.21|20011.41|20011.41|20011.5|20011.5|20006.55|20006.55|0
1607341800000|2020-12-07 11:50:00|20011.49|20011.49|20041.32|20041.32|20041.76|20041.76|20011.31|20011.31|0
1607342100000|2020-12-07 11:55:00|20041.27|20041.27|20053.84|20053.84|20059.21|20059.21|20041.08|20041.08|0
1607342400000|2020-12-07 12:00:00|20053.89|20053.89|20027.93|20027.93|20061.88|20061.88|20027.36|20027.36|0
1607342700000|2020-12-07 12:05:00|20027.9|20027.9|20017.95|20017.95|20027.9|20027.9|20017.43|20017.43|0
1607343000000|2020-12-07 12:10:00|20018.03|20018.03|20019.36|20019.36|20020.87|20020.87|20016.45|20016.45|0
1607343300000|2020-12-07 12:15:00|20019.15|20019.15|20016.57|20016.57|20019.63|20019.63|20015.9|20015.9|0
1607343600000|2020-12-07 12:20:00|20016.5|20016.5|20013.06|20013.06|20016.5|20016.5|20010.03|20010.03|0
1607343900000|2020-12-07 12:25:00|20013.09|20013.09|20013.68|20013.68|20016.25|20016.25|20011.1|20011.1|0
1607344200000|2020-12-07 12:30:00|20013.86|20013.86|20015.83|20015.83|20016.16|20016.16|20012.02|20012.02|0
1607344500000|2020-12-07 12:35:00|20015.77|20015.77|20018.45|20018.45|20020.91|20020.91|20015.77|20015.77|0
1607344800000|2020-12-07 12:40:00|20018.5|20018.5|20020.11|20020.11|20020.66|20020.66|20017.73|20017.73|0
1607345100000|2020-12-07 12:45:00|20020.37|20020.37|20026.28|20026.28|20027.34|20027.34|20019.37|20019.37|0
1607345400000|2020-12-07 12:50:00|20026.34|20026.34|20019.44|20019.44|20026.57|20026.57|20018.09|20018.09|0
1607345700000|2020-12-07 12:55:00|20019.39|20019.39|20034.97|20034.97|20037.71|20037.71|20018.47|20018.47|0
1607346000000|2020-12-07 13:00:00|20035.07|20035.07|20032.8|20032.8|20036.17|20036.17|20032.79|20032.79|0
1607346300000|2020-12-07 13:05:00|20032.73|20032.73|20036.98|20036.98|20037.01|20037.01|20031.95|20031.95|0
1607346600000|2020-12-07 13:10:00|20037.04|20037.04|20027.68|20027.68|20037.23|20037.23|20027.61|20027.61|0
1607346900000|2020-12-07 13:15:00|20027.77|20027.77|20019.68|20019.68|20028.56|20028.56|20019.48|20019.48|0
1607347200000|2020-12-07 13:20:00|20019.82|20019.82|20017.19|20017.19|20019.99|20019.99|20015.92|20015.92|0
1607347500000|2020-12-07 13:25:00|20017.28|20017.28|20014.61|20014.61|20017.71|20017.71|20014.24|20014.24|0
1607347800000|2020-12-07 13:30:00|20014.72|20014.72|19992|19992|20015|20015|19991.78|19991.78|0
1607348100000|2020-12-07 13:35:00|19991.82|19991.82|19968.03|19968.03|19991.96|19991.96|19966.9|19966.9|0
1607348400000|2020-12-07 13:40:00|19967.9|19967.9|19975.26|19975.26|19976.56|19976.56|19967.35|19967.35|0
1607348700000|2020-12-07 13:45:00|19975.18|19975.18|19969.23|19969.23|19976.27|19976.27|19969.18|19969.18|0
1607349000000|2020-12-07 13:50:00|19969.39|19969.39|19965.57|19965.57|19971.73|19971.73|19962.45|19962.45|0
1607349300000|2020-12-07 13:55:00|19965.8|19965.8|19959.12|19959.12|19967.69|19967.69|19959.12|19959.12|0
1607349600000|2020-12-07 14:00:00|19959.13|19959.13|19953.53|19953.53|19961.94|19961.94|19953.39|19953.39|0
1607349900000|2020-12-07 14:05:00|19953.48|19953.48|19955.11|19955.11|19958|19958|19952.64|19952.64|0
1607350200000|2020-12-07 14:10:00|19955.2|19955.2|19955.23|19955.23|19956.91|19956.91|19953.62|19953.62|0
1607350500000|2020-12-07 14:15:00|19955.14|19955.14|19956.16|19956.16|19956.45|19956.45|19954.38|19954.38|0
1607350800000|2020-12-07 14:20:00|19956.04|19956.04|19949.58|19949.58|19957.1|19957.1|19949.58|19949.58|0
1607351100000|2020-12-07 14:25:00|19949.69|19949.69|19955.94|19955.94|19956.05|19956.05|19949.54|19949.54|0
1607351400000|2020-12-07 14:30:00|19955.8|19955.8|19955.54|19955.54|19959.93|19959.93|19955.54|19955.54|0
1607351700000|2020-12-07 14:35:00|19955.5|19955.5|19951.75|19951.75|19956.21|19956.21|19951.45|19951.45|0
1607352000000|2020-12-07 14:40:00|19951.54|19951.54|19957.38|19957.38|19958.63|19958.63|19949.85|19949.85|0
1607352300000|2020-12-07 14:45:00|19957.44|19957.44|19961.62|19961.62|19968.01|19968.01|19956.33|19956.33|0
1607352600000|2020-12-07 14:50:00|19961.49|19961.49|19962.02|19962.02|19964.7|19964.7|19959.3|19959.3|0
1607352900000|2020-12-07 14:55:00|19961.92|19961.92|19982.76|19982.76|19982.76|19982.76|19957.52|19957.52|0
1607353200000|2020-12-07 15:00:00|19983.35|19983.35|19990.7|19990.7|20014.15|20014.15|19983.35|19983.35|0
1607353500000|2020-12-07 15:05:00|19990.78|19990.78|19997.6|19997.6|19997.76|19997.76|19987.22|19987.22|0
1607353800000|2020-12-07 15:10:00|19997.49|19997.49|20011.53|20011.53|20013.2|20013.2|19997.41|19997.41|0
1607354100000|2020-12-07 15:15:00|20011.48|20011.48|20010.89|20010.89|20025.17|20025.17|20007.06|20007.06|0
1607354400000|2020-12-07 15:20:00|20011|20011|19999.43|19999.43|20011.53|20011.53|19999.43|19999.43|0
1607354700000|2020-12-07 15:25:00|19999.52|19999.52|20006.39|20006.39|20006.46|20006.46|19995.23|19995.23|0
1607355000000|2020-12-07 15:30:00|20006.57|20006.57|20011.85|20011.85|20012.23|20012.23|20006.43|20006.43|0
1607355300000|2020-12-07 15:35:00|20011.86|20011.86|19997.06|19997.06|20012.54|20012.54|19997.06|19997.06|0
1607355600000|2020-12-07 15:40:00|19996.91|19996.91|19986.42|19986.42|19997.03|19997.03|19986.4|19986.4|0
1607355900000|2020-12-07 15:45:00|19986.5|19986.5|19994.88|19994.88|20000.9|20000.9|19983.17|19983.17|0
1607356200000|2020-12-07 15:50:00|19995.02|19995.02|19987.27|19987.27|19995.05|19995.05|19987.19|19987.19|0
1607356500000|2020-12-07 15:55:00|19987.24|19987.24|19981.77|19981.77|19987.26|19987.26|19980.56|19980.56|0
1607356800000|2020-12-07 16:00:00|19981.8|19981.8|19971.39|19971.39|19982.1|19982.1|19971.39|19971.39|0
1607357100000|2020-12-07 16:05:00|19971.21|19971.21|19958.65|19958.65|19972.22|19972.22|19958.65|19958.65|0
1607357400000|2020-12-07 16:10:00|19958.72|19958.72|19958.48|19958.48|19959.76|19959.76|19956.52|19956.52|0
1607357700000|2020-12-07 16:15:00|19958.54|19958.54|19960.1|19960.1|19960.5|19960.5|19956.29|19956.29|0
1607358000000|2020-12-07 16:20:00|19960.02|19960.02|19960.87|19960.87|19962.7|19962.7|19956.99|19956.99|0
1607358300000|2020-12-07 16:25:00|19960.89|19960.89|19971.52|19971.52|19971.63|19971.63|19957.18|19957.18|0
1607415300000|2020-12-08 08:15:00|19899.79|19899.79|19910.22|19910.22|19910.22|19910.22|19895.82|19895.82|0
1607415600000|2020-12-08 08:20:00|19910.2|19910.2|19922.83|19922.83|19923.6|19923.6|19910.2|19910.2|0
1607415900000|2020-12-08 08:25:00|19923.07|19923.07|19909.46|19909.46|19923.07|19923.07|19908.83|19908.83|0
1607416200000|2020-12-08 08:30:00|19909.57|19909.57|19912.22|19912.22|19912.33|19912.33|19900.9|19900.9|0
1607416500000|2020-12-08 08:35:00|19912.13|19912.13|19908.56|19908.56|19914.55|19914.55|19906.3|19906.3|0
1607416800000|2020-12-08 08:40:00|19908.53|19908.53|19905.68|19905.68|19912.92|19912.92|19905.35|19905.35|0
1607417100000|2020-12-08 08:45:00|19905.71|19905.71|19900.05|19900.05|19910.8|19910.8|19899.59|19899.59|0
1607417400000|2020-12-08 08:50:00|19899.99|19899.99|19898.02|19898.02|19902.21|19902.21|19896.38|19896.38|0
1607417700000|2020-12-08 08:55:00|19898.43|19898.43|19899.05|19899.05|19903.65|19903.65|19898.22|19898.22|0
1607418000000|2020-12-08 09:00:00|19899.04|19899.04|19911.14|19911.14|19912.04|19912.04|19897.86|19897.86|0
1607418300000|2020-12-08 09:05:00|19910.8|19910.8|19919.34|19919.34|19919.34|19919.34|19908.05|19908.05|0
1607418600000|2020-12-08 09:10:00|19919.44|19919.44|19929.57|19929.57|19930.97|19930.97|19918.14|19918.14|0
1607418900000|2020-12-08 09:15:00|19929.97|19929.97|19917.18|19917.18|19930.95|19930.95|19917.18|19917.18|0
1607419200000|2020-12-08 09:20:00|19917.11|19917.11|19911.03|19911.03|19917.11|19917.11|19910.83|19910.83|0
1607419500000|2020-12-08 09:25:00|19911.04|19911.04|19911.52|19911.52|19913.83|19913.83|19910.18|19910.18|0
1607419800000|2020-12-08 09:30:00|19911.48|19911.48|19911.92|19911.92|19914.74|19914.74|19911.48|19911.48|0
1607420100000|2020-12-08 09:35:00|19911.87|19911.87|19903.34|19903.34|19911.87|19911.87|19902.66|19902.66|0
1607420400000|2020-12-08 09:40:00|19903.35|19903.35|19897.72|19897.72|19905.21|19905.21|19896.01|19896.01|0
1607420700000|2020-12-08 09:45:00|19897.6|19897.6|19908.5|19908.5|19908.57|19908.57|19897.6|19897.6|0
1607421000000|2020-12-08 09:50:00|19908.59|19908.59|19918.29|19918.29|19918.36|19918.36|19908.31|19908.31|0
1607421300000|2020-12-08 09:55:00|19918.33|19918.33|19921.26|19921.26|19924.96|19924.96|19918.03|19918.03|0
1607421600000|2020-12-08 10:00:00|19921.2|19921.2|19913.36|19913.36|19921.69|19921.69|19910.97|19910.97|0
1607421900000|2020-12-08 10:05:00|19913.28|19913.28|19907.3|19907.3|19913.32|19913.32|19907.15|19907.15|0
1607422200000|2020-12-08 10:10:00|19907.54|19907.54|19906.2|19906.2|19908.58|19908.58|19905.97|19905.97|0
1607422500000|2020-12-08 10:15:00|19906.06|19906.06|19898.65|19898.65|19906.11|19906.11|19898.55|19898.55|0
1607422800000|2020-12-08 10:20:00|19898.59|19898.59|19896.95|19896.95|19898.78|19898.78|19895.99|19895.99|0
1607423100000|2020-12-08 10:25:00|19896.88|19896.88|19897.03|19897.03|19899.86|19899.86|19896.54|19896.54|0
1607423400000|2020-12-08 10:30:00|19897.16|19897.16|19894.98|19894.98|19902.15|19902.15|19894.91|19894.91|0
1607423700000|2020-12-08 10:35:00|19895.02|19895.02|19890.84|19890.84|19895.26|19895.26|19889.19|19889.19|0
1607424000000|2020-12-08 10:40:00|19890.69|19890.69|19893.31|19893.31|19893.31|19893.31|19890.69|19890.69|0
1607424300000|2020-12-08 10:45:00|19893.23|19893.23|19885.77|19885.77|19893.63|19893.63|19885.14|19885.14|0
1607424600000|2020-12-08 10:50:00|19885.78|19885.78|19890.7|19890.7|19892.53|19892.53|19885.78|19885.78|0
1607424900000|2020-12-08 10:55:00|19890.61|19890.61|19882.34|19882.34|19893.25|19893.25|19882.27|19882.27|0
1607425200000|2020-12-08 11:00:00|19882.16|19882.16|19869.7|19869.7|19882.37|19882.37|19869.7|19869.7|0
1607425500000|2020-12-08 11:05:00|19869.75|19869.75|19865.4|19865.4|19873.52|19873.52|19865.4|19865.4|0
1607425800000|2020-12-08 11:10:00|19865.31|19865.31|19851.94|19851.94|19865.71|19865.71|19851.94|19851.94|0
1607426100000|2020-12-08 11:15:00|19851.87|19851.87|19839.06|19839.06|19851.87|19851.87|19839.02|19839.02|0
1607426400000|2020-12-08 11:20:00|19838.92|19838.92|19839.05|19839.05|19839.05|19839.05|19835.1|19835.1|0
1607426700000|2020-12-08 11:25:00|19839.13|19839.13|19845.66|19845.66|19846.11|19846.11|19839.13|19839.13|0
1607427000000|2020-12-08 11:30:00|19845.59|19845.59|19839.99|19839.99|19847.85|19847.85|19838.93|19838.93|0
1607427300000|2020-12-08 11:35:00|19840.09|19840.09|19844.11|19844.11|19845.52|19845.52|19840.09|19840.09|0
1607427600000|2020-12-08 11:40:00|19844.14|19844.14|19834.14|19834.14|19844.25|19844.25|19834.14|19834.14|0
1607427900000|2020-12-08 11:45:00|19834.2|19834.2|19823.89|19823.89|19835.01|19835.01|19823.64|19823.64|0
1607428200000|2020-12-08 11:50:00|19823.84|19823.84|19827.83|19827.83|19827.86|19827.86|19820.41|19820.41|0
1607428500000|2020-12-08 11:55:00|19827.88|19827.88|19826.62|19826.62|19828.69|19828.69|19826.42|19826.42|0
1607428800000|2020-12-08 12:00:00|19826.69|19826.69|19828.29|19828.29|19828.98|19828.98|19825.19|19825.19|0
1607429100000|2020-12-08 12:05:00|19828.22|19828.22|19830.87|19830.87|19832.95|19832.95|19828.05|19828.05|0
1607429400000|2020-12-08 12:10:00|19830.94|19830.94|19828.35|19828.35|19831.89|19831.89|19828.09|19828.09|0
1607429700000|2020-12-08 12:15:00|19828.22|19828.22|19832.43|19832.43|19832.5|19832.5|19828.22|19828.22|0
1607430000000|2020-12-08 12:20:00|19832.49|19832.49|19830.05|19830.05|19833.05|19833.05|19827.41|19827.41|0
1607430300000|2020-12-08 12:25:00|19830.22|19830.22|19822.3|19822.3|19830.25|19830.25|19822.28|19822.28|0
1607430600000|2020-12-08 12:30:00|19822.27|19822.27|19827.74|19827.74|19827.74|19827.74|19821.19|19821.19|0
1607430900000|2020-12-08 12:35:00|19827.77|19827.77|19830.08|19830.08|19830.37|19830.37|19825.77|19825.77|0
1607431200000|2020-12-08 12:40:00|19830.05|19830.05|19834.52|19834.52|19835.35|19835.35|19828.28|19828.28|0
1607431500000|2020-12-08 12:45:00|19834.46|19834.46|19833.73|19833.73|19835.17|19835.17|19831.42|19831.42|0
1607431800000|2020-12-08 12:50:00|19833.66|19833.66|19835.05|19835.05|19835.26|19835.26|19831.68|19831.68|0
1607432100000|2020-12-08 12:55:00|19835.08|19835.08|19839.31|19839.31|19839.44|19839.44|19832.63|19832.63|0
1607432400000|2020-12-08 13:00:00|19839.3|19839.3|19846.77|19846.77|19847.26|19847.26|19838.82|19838.82|0
1607432700000|2020-12-08 13:05:00|19846.89|19846.89|19847.91|19847.91|19847.99|19847.99|19846.15|19846.15|0
1607433000000|2020-12-08 13:10:00|19847.77|19847.77|19850.81|19850.81|19851.46|19851.46|19845.01|19845.01|0
1607433300000|2020-12-08 13:15:00|19850.84|19850.84|19891.45|19891.45|19892.39|19892.39|19844.26|19844.26|0
1607433600000|2020-12-08 13:20:00|19891.59|19891.59|19884.65|19884.65|19896.19|19896.19|19882.12|19882.12|0
1607433900000|2020-12-08 13:25:00|19884.51|19884.51|19885.13|19885.13|19887.79|19887.79|19873.82|19873.82|0
1607434200000|2020-12-08 13:30:00|19885.45|19885.45|19882.25|19882.25|19887.68|19887.68|19882.18|19882.18|0
1607434500000|2020-12-08 13:35:00|19882.23|19882.23|19869.65|19869.65|19882.23|19882.23|19869.5|19869.5|0
1607434800000|2020-12-08 13:40:00|19869.71|19869.71|19861.32|19861.32|19870.1|19870.1|19861.32|19861.32|0
1607435100000|2020-12-08 13:45:00|19861.65|19861.65|19857.49|19857.49|19862.59|19862.59|19857.49|19857.49|0
1607435400000|2020-12-08 13:50:00|19857.32|19857.32|19860.83|19860.83|19861.25|19861.25|19856.42|19856.42|0
1607435700000|2020-12-08 13:55:00|19860.85|19860.85|19870.04|19870.04|19870.04|19870.04|19857.84|19857.84|0
1607436000000|2020-12-08 14:00:00|19870.12|19870.12|19863.71|19863.71|19870.93|19870.93|19863.06|19863.06|0
1607436300000|2020-12-08 14:05:00|19863.69|19863.69|19858.35|19858.35|19863.69|19863.69|19858.24|19858.24|0
1607436600000|2020-12-08 14:10:00|19858.4|19858.4|19867.93|19867.93|19868.38|19868.38|19858.26|19858.26|0
1607436900000|2020-12-08 14:15:00|19867.9|19867.9|19867.09|19867.09|19869.28|19869.28|19865.77|19865.77|0
1607437200000|2020-12-08 14:20:00|19867.03|19867.03|19866.88|19866.88|19867.36|19867.36|19865.5|19865.5|0
1607437500000|2020-12-08 14:25:00|19867.1|19867.1|19861.58|19861.58|19867.77|19867.77|19861.46|19861.46|0
1607437800000|2020-12-08 14:30:00|19861.56|19861.56|19882.39|19882.39|19883.33|19883.33|19861.11|19861.11|0
1607438100000|2020-12-08 14:35:00|19882.53|19882.53|19891.28|19891.28|19891.28|19891.28|19878.26|19878.26|0
1607438400000|2020-12-08 14:40:00|19891.25|19891.25|19892.29|19892.29|19896.42|19896.42|19891.25|19891.25|0
1607438700000|2020-12-08 14:45:00|19892.45|19892.45|19896.84|19896.84|19898.02|19898.02|19892.32|19892.32|0
1607439000000|2020-12-08 14:50:00|19896.89|19896.89|19904.3|19904.3|19904.31|19904.31|19896.82|19896.82|0
1607439300000|2020-12-08 14:55:00|19904.34|19904.34|19907.55|19907.55|19907.77|19907.77|19904.18|19904.18|0
1607439600000|2020-12-08 15:00:00|19908.33|19908.33|19883.97|19883.97|19908.4|19908.4|19883.88|19883.88|0
1607439900000|2020-12-08 15:05:00|19883.92|19883.92|19870.57|19870.57|19883.92|19883.92|19870.08|19870.08|0
1607440200000|2020-12-08 15:10:00|19870.6|19870.6|19874.78|19874.78|19875.52|19875.52|19870.41|19870.41|0
1607440500000|2020-12-08 15:15:00|19874.85|19874.85|19868.33|19868.33|19876.17|19876.17|19865.89|19865.89|0
1607440800000|2020-12-08 15:20:00|19868.27|19868.27|19862.74|19862.74|19868.73|19868.73|19862.74|19862.74|0
1607441100000|2020-12-08 15:25:00|19862.76|19862.76|19868.75|19868.75|19868.75|19868.75|19862.3|19862.3|0
1607441400000|2020-12-08 15:30:00|19868.87|19868.87|19876.47|19876.47|19878.98|19878.98|19867.31|19867.31|0
1607441700000|2020-12-08 15:35:00|19876.43|19876.43|19870.63|19870.63|19877.59|19877.59|19870.3|19870.3|0
1607442000000|2020-12-08 15:40:00|19870.62|19870.62|19868.15|19868.15|19879.59|19879.59|19866.32|19866.32|0
1607442300000|2020-12-08 15:45:00|19868.25|19868.25|19873.2|19873.2|19874.43|19874.43|19864.01|19864.01|0
1607442600000|2020-12-08 15:50:00|19873.1|19873.1|19858.7|19858.7|19873.15|19873.15|19858.7|19858.7|0
1607442900000|2020-12-08 15:55:00|19858.78|19858.78|19854.14|19854.14|19859.53|19859.53|19852.54|19852.54|0
1607443200000|2020-12-08 16:00:00|19854.35|19854.35|19854.75|19854.75|19859.53|19859.53|19851.91|19851.91|0
1607443500000|2020-12-08 16:05:00|19854.77|19854.77|19860.12|19860.12|19861.64|19861.64|19854.77|19854.77|0
1607443800000|2020-12-08 16:10:00|19860.27|19860.27|19875.34|19875.34|19880.96|19880.96|19860.21|19860.21|0
1607444100000|2020-12-08 16:15:00|19875.29|19875.29|19882.05|19882.05|19885.22|19885.22|19874.58|19874.58|0
1607444400000|2020-12-08 16:20:00|19882.09|19882.09|19884.75|19884.75|19886.25|19886.25|19875.73|19875.73|0
1607444700000|2020-12-08 16:25:00|19884.58|19884.58|19881.51|19881.51|19887.91|19887.91|19872.62|19872.62|0
1607501700000|2020-12-09 08:15:00|19961.25|19961.25|19948.08|19948.08|19961.45|19961.45|19938.28|19938.28|0
1607502000000|2020-12-09 08:20:00|19947.96|19947.96|19958.13|19958.13|19958.15|19958.15|19938.29|19938.29|0
1607502300000|2020-12-09 08:25:00|19958.07|19958.07|19965.83|19965.83|19980.49|19980.49|19958.07|19958.07|0
1607502600000|2020-12-09 08:30:00|19965.57|19965.57|19970.23|19970.23|19970.23|19970.23|19961.24|19961.24|0
1607502900000|2020-12-09 08:35:00|19970.17|19970.17|19979|19979|19979.39|19979.39|19969.14|19969.14|0
1607503200000|2020-12-09 08:40:00|19978.89|19978.89|19993.27|19993.27|19997.49|19997.49|19978.73|19978.73|0
1607503500000|2020-12-09 08:45:00|19993.37|19993.37|19996.43|19996.43|19997.76|19997.76|19992.85|19992.85|0
1607503800000|2020-12-09 08:50:00|19996.52|19996.52|19985.11|19985.11|20001.4|20001.4|19983.5|19983.5|0
1607504100000|2020-12-09 08:55:00|19985.19|19985.19|19982.87|19982.87|19987.27|19987.27|19980.14|19980.14|0
1607504400000|2020-12-09 09:00:00|19982.79|19982.79|19983.26|19983.26|19984.43|19984.43|19981.93|19981.93|0
1607504700000|2020-12-09 09:05:00|19983.24|19983.24|19980.46|19980.46|19984.57|19984.57|19978.81|19978.81|0
1607505000000|2020-12-09 09:10:00|19980.7|19980.7|19976.05|19976.05|19982.55|19982.55|19975.5|19975.5|0
1607505300000|2020-12-09 09:15:00|19976.09|19976.09|19989.69|19989.69|19994.51|19994.51|19973.05|19973.05|0
1607505600000|2020-12-09 09:20:00|19989.78|19989.78|19993.55|19993.55|19994.76|19994.76|19986.99|19986.99|0
1607505900000|2020-12-09 09:25:00|19993.71|19993.71|20002.16|20002.16|20003.29|20003.29|19992.43|19992.43|0
1607506200000|2020-12-09 09:30:00|20002.19|20002.19|19993.93|19993.93|20002.3|20002.3|19993.83|19993.83|0
1607506500000|2020-12-09 09:35:00|19993.66|19993.66|19963.35|19963.35|19993.66|19993.66|19963.19|19963.19|0
1607506800000|2020-12-09 09:40:00|19963.23|19963.23|19938.34|19938.34|19963.23|19963.23|19938.34|19938.34|0
1607507100000|2020-12-09 09:45:00|19938.36|19938.36|19941.76|19941.76|19941.9|19941.9|19937.45|19937.45|0
1607507400000|2020-12-09 09:50:00|19941.81|19941.81|19947.08|19947.08|19947.26|19947.26|19940.92|19940.92|0
1607507700000|2020-12-09 09:55:00|19947.1|19947.1|19948.69|19948.69|19950.23|19950.23|19947.03|19947.03|0
1607508000000|2020-12-09 10:00:00|19948.59|19948.59|19952.14|19952.14|19953.14|19953.14|19948.59|19948.59|0
1607508300000|2020-12-09 10:05:00|19952.17|19952.17|19949.29|19949.29|19953.29|19953.29|19948.88|19948.88|0
1607508600000|2020-12-09 10:10:00|19949.19|19949.19|19949.99|19949.99|19950.37|19950.37|19947.16|19947.16|0
1607508900000|2020-12-09 10:15:00|19950.04|19950.04|19953.16|19953.16|19953.92|19953.92|19948.03|19948.03|0
1607509200000|2020-12-09 10:20:00|19953.18|19953.18|19959.42|19959.42|19959.91|19959.91|19953.18|19953.18|0
1607509500000|2020-12-09 10:25:00|19959.47|19959.47|19956.29|19956.29|19960.2|19960.2|19955.87|19955.87|0
1607509800000|2020-12-09 10:30:00|19956.14|19956.14|19950.9|19950.9|19958.64|19958.64|19950.16|19950.16|0
1607510100000|2020-12-09 10:35:00|19951.07|19951.07|19943.98|19943.98|19952.08|19952.08|19942.05|19942.05|0
1607510400000|2020-12-09 10:40:00|19943.95|19943.95|19942|19942|19944.66|19944.66|19941.13|19941.13|0
1607510700000|2020-12-09 10:45:00|19942.01|19942.01|19953.12|19953.12|19953.12|19953.12|19941.51|19941.51|0
1607511000000|2020-12-09 10:50:00|19953.05|19953.05|19952.6|19952.6|19954.96|19954.96|19951.4|19951.4|0
1607511300000|2020-12-09 10:55:00|19952.76|19952.76|19955.75|19955.75|19955.98|19955.98|19952.19|19952.19|0
1607511600000|2020-12-09 11:00:00|19955.8|19955.8|19964.97|19964.97|19965.26|19965.26|19952.91|19952.91|0
1607511900000|2020-12-09 11:05:00|19964.83|19964.83|19965.59|19965.59|19967.08|19967.08|19963.68|19963.68|0
1607512200000|2020-12-09 11:10:00|19965.54|19965.54|19975.13|19975.13|19975.81|19975.81|19965.03|19965.03|0
1607512500000|2020-12-09 11:15:00|19975.23|19975.23|19983.26|19983.26|19985.4|19985.4|19975.23|19975.23|0
1607512800000|2020-12-09 11:20:00|19983.11|19983.11|19988.52|19988.52|19990.26|19990.26|19983.04|19983.04|0
1607513100000|2020-12-09 11:25:00|19988.62|19988.62|19992.25|19992.25|19993.07|19993.07|19986.97|19986.97|0
1607513400000|2020-12-09 11:30:00|19992.33|19992.33|19991.78|19991.78|19994.27|19994.27|19991.44|19991.44|0
1607513700000|2020-12-09 11:35:00|19991.77|19991.77|19978.91|19978.91|19991.96|19991.96|19978.91|19978.91|0
1607514000000|2020-12-09 11:40:00|19978.9|19978.9|19969.4|19969.4|19978.98|19978.98|19969.37|19969.37|0
1607514300000|2020-12-09 11:45:00|19969.37|19969.37|19975.18|19975.18|19975.21|19975.21|19968.25|19968.25|0
1607514600000|2020-12-09 11:50:00|19975.19|19975.19|19987.6|19987.6|19987.6|19987.6|19975.1|19975.1|0
1607514900000|2020-12-09 11:55:00|19987.62|19987.62|19990.5|19990.5|19990.5|19990.5|19987.42|19987.42|0
1607515200000|2020-12-09 12:00:00|19990.36|19990.36|19993.27|19993.27|19993.98|19993.98|19990.36|19990.36|0
1607515500000|2020-12-09 12:05:00|19993.17|19993.17|19986.8|19986.8|19993.51|19993.51|19986.8|19986.8|0
1607515800000|2020-12-09 12:10:00|19986.83|19986.83|19987.58|19987.58|19989.15|19989.15|19985.49|19985.49|0
1607516100000|2020-12-09 12:15:00|19987.65|19987.65|19990.22|19990.22|19990.3|19990.3|19987.61|19987.61|0
1607516400000|2020-12-09 12:20:00|19990.3|19990.3|19984.2|19984.2|19990.52|19990.52|19983.98|19983.98|0
1607516700000|2020-12-09 12:25:00|19984.11|19984.11|19981.86|19981.86|19984.23|19984.23|19978.89|19978.89|0
1607517000000|2020-12-09 12:30:00|19981.82|19981.82|19978.98|19978.98|19983.28|19983.28|19978.98|19978.98|0
1607517300000|2020-12-09 12:35:00|19978.95|19978.95|19976.78|19976.78|19980|19980|19976.24|19976.24|0
1607517600000|2020-12-09 12:40:00|19977.22|19977.22|19979.44|19979.44|19982.28|19982.28|19977.14|19977.14|0
1607517900000|2020-12-09 12:45:00|19979.31|19979.31|19980.65|19980.65|19980.74|19980.74|19975.1|19975.1|0
1607518200000|2020-12-09 12:50:00|19980.68|19980.68|19978.79|19978.79|19981.76|19981.76|19978.14|19978.14|0
1607518500000|2020-12-09 12:55:00|19978.75|19978.75|19973.89|19973.89|19979.3|19979.3|19972.59|19972.59|0
1607518800000|2020-12-09 13:00:00|19973.79|19973.79|19969.74|19969.74|19973.79|19973.79|19969.74|19969.74|0
1607519100000|2020-12-09 13:05:00|19969.68|19969.68|19966.12|19966.12|19970.23|19970.23|19965.61|19965.61|0
1607519400000|2020-12-09 13:10:00|19966.06|19966.06|19966.23|19966.23|19967.5|19967.5|19964.38|19964.38|0
1607519700000|2020-12-09 13:15:00|19966.14|19966.14|19965.45|19965.45|19968.96|19968.96|19965.36|19965.36|0
1607520000000|2020-12-09 13:20:00|19965.42|19965.42|19972.63|19972.63|19975.41|19975.41|19965.25|19965.25|0
1607520300000|2020-12-09 13:25:00|19972.6|19972.6|19982.83|19982.83|19983.08|19983.08|19972.21|19972.21|0
1607520600000|2020-12-09 13:30:00|19982.86|19982.86|19980.07|19980.07|19984.29|19984.29|19979.95|19979.95|0
1607520900000|2020-12-09 13:35:00|19979.97|19979.97|19977.37|19977.37|19980.07|19980.07|19976.05|19976.05|0
1607521200000|2020-12-09 13:40:00|19977.43|19977.43|19980.72|19980.72|19981.09|19981.09|19976.86|19976.86|0
1607521500000|2020-12-09 13:45:00|19980.64|19980.64|19987.34|19987.34|19987.42|19987.42|19980.64|19980.64|0
1607521800000|2020-12-09 13:50:00|19987.41|19987.41|19983.87|19983.87|19988.78|19988.78|19983.5|19983.5|0
1607522100000|2020-12-09 13:55:00|19983.92|19983.92|19986.11|19986.11|19986.98|19986.98|19983.31|19983.31|0
1607522400000|2020-12-09 14:00:00|19986.09|19986.09|19978.78|19978.78|19986.09|19986.09|19977.38|19977.38|0
1607522700000|2020-12-09 14:05:00|19978.46|19978.46|19974.4|19974.4|19979.77|19979.77|19974.35|19974.35|0
1607523000000|2020-12-09 14:10:00|19974.45|19974.45|19971.98|19971.98|19977.29|19977.29|19970.74|19970.74|0
1607523300000|2020-12-09 14:15:00|19972.02|19972.02|19977.6|19977.6|19977.66|19977.66|19971|19971|0
1607523600000|2020-12-09 14:20:00|19977.54|19977.54|19975.96|19975.96|19979.69|19979.69|19975.92|19975.92|0
1607523900000|2020-12-09 14:25:00|19975.93|19975.93|19973.49|19973.49|19976.06|19976.06|19971.84|19971.84|0
1607524200000|2020-12-09 14:30:00|19973.58|19973.58|19980.59|19980.59|19986.37|19986.37|19973.58|19973.58|0
1607524500000|2020-12-09 14:35:00|19980.66|19980.66|19968.59|19968.59|19980.68|19980.68|19968.59|19968.59|0
1607524800000|2020-12-09 14:40:00|19968.54|19968.54|19974.72|19974.72|19976.5|19976.5|19967.54|19967.54|0
1607525100000|2020-12-09 14:45:00|19974.76|19974.76|19962.16|19962.16|19975.16|19975.16|19961.6|19961.6|0
1607525400000|2020-12-09 14:50:00|19962.13|19962.13|19956.85|19956.85|19962.13|19962.13|19956.05|19956.05|0
1607525700000|2020-12-09 14:55:00|19956.68|19956.68|19953.28|19953.28|19963.3|19963.3|19953.28|19953.28|0
1607526000000|2020-12-09 15:00:00|19953.3|19953.3|19949.97|19949.97|19954.24|19954.24|19949.88|19949.88|0
1607526300000|2020-12-09 15:05:00|19950|19950|19949.71|19949.71|19950.07|19950.07|19946.57|19946.57|0
1607526600000|2020-12-09 15:10:00|19949.67|19949.67|19933.71|19933.71|19950.67|19950.67|19930.97|19930.97|0
1607526900000|2020-12-09 15:15:00|19933.68|19933.68|19929.97|19929.97|19934.07|19934.07|19929.78|19929.78|0
1607527200000|2020-12-09 15:20:00|19929.91|19929.91|19917.42|19917.42|19929.91|19929.91|19917.05|19917.05|0
1607527500000|2020-12-09 15:25:00|19917.52|19917.52|19929.95|19929.95|19930.44|19930.44|19917.51|19917.51|0
1607527800000|2020-12-09 15:30:00|19929.82|19929.82|19924.53|19924.53|19930.28|19930.28|19924.45|19924.45|0
1607528100000|2020-12-09 15:35:00|19924.38|19924.38|19909.33|19909.33|19924.58|19924.58|19909.2|19909.2|0
1607528400000|2020-12-09 15:40:00|19909.3|19909.3|19914.36|19914.36|19916.6|19916.6|19909.3|19909.3|0
1607528700000|2020-12-09 15:45:00|19914.39|19914.39|19920.38|19920.38|19921|19921|19912.2|19912.2|0
1607529000000|2020-12-09 15:50:00|19920.29|19920.29|19918.06|19918.06|19920.57|19920.57|19917.8|19917.8|0
1607529300000|2020-12-09 15:55:00|19918.09|19918.09|19913.56|19913.56|19918.4|19918.4|19913.26|19913.26|0
1607529600000|2020-12-09 16:00:00|19913.6|19913.6|19902.39|19902.39|19915.77|19915.77|19902.39|19902.39|0
1607529900000|2020-12-09 16:05:00|19902.36|19902.36|19903.68|19903.68|19904.88|19904.88|19897.26|19897.26|0
1607530200000|2020-12-09 16:10:00|19903.56|19903.56|19915.25|19915.25|19915.52|19915.52|19900.99|19900.99|0
1607530500000|2020-12-09 16:15:00|19915.23|19915.23|19910.75|19910.75|19918.04|19918.04|19910.75|19910.75|0
1607530800000|2020-12-09 16:20:00|19910.63|19910.63|19913.76|19913.76|19913.98|19913.98|19905.35|19905.35|0
1607531100000|2020-12-09 16:25:00|19913.74|19913.74|19926.53|19926.53|19926.97|19926.97|19913.24|19913.24|0
1607588100000|2020-12-10 08:15:00|19860.93|19860.93|19850.78|19850.78|19861.1|19861.1|19842.06|19842.06|0
1607588400000|2020-12-10 08:20:00|19850.42|19850.42|19858.81|19858.81|19865.62|19865.62|19848.37|19848.37|0
1607588700000|2020-12-10 08:25:00|19858.87|19858.87|19846.98|19846.98|19859.85|19859.85|19845.84|19845.84|0
1607589000000|2020-12-10 08:30:00|19846.93|19846.93|19825.82|19825.82|19846.95|19846.95|19825.82|19825.82|0
1607589300000|2020-12-10 08:35:00|19825.71|19825.71|19793.51|19793.51|19825.71|19825.71|19793.51|19793.51|0
1607589600000|2020-12-10 08:40:00|19793.64|19793.64|19794.59|19794.59|19796.81|19796.81|19788.17|19788.17|0
1607589900000|2020-12-10 08:45:00|19794.57|19794.57|19806.56|19806.56|19806.56|19806.56|19793.29|19793.29|0
1607590200000|2020-12-10 08:50:00|19806.74|19806.74|19817.82|19817.82|19817.91|19817.91|19806.66|19806.66|0
1607590500000|2020-12-10 08:55:00|19817.81|19817.81|19815.74|19815.74|19821.36|19821.36|19814.3|19814.3|0
1607590800000|2020-12-10 09:00:00|19815.48|19815.48|19811.19|19811.19|19816.85|19816.85|19810.69|19810.69|0
1607591100000|2020-12-10 09:05:00|19811.33|19811.33|19822.7|19822.7|19823.64|19823.64|19810.56|19810.56|0
1607591400000|2020-12-10 09:10:00|19822.76|19822.76|19823.13|19823.13|19825.39|19825.39|19821.17|19821.17|0
1607591700000|2020-12-10 09:15:00|19823.02|19823.02|19821.13|19821.13|19823.5|19823.5|19819.55|19819.55|0
1607592000000|2020-12-10 09:20:00|19821.19|19821.19|19824.14|19824.14|19825.36|19825.36|19817.23|19817.23|0
1607592300000|2020-12-10 09:25:00|19824.09|19824.09|19831.89|19831.89|19832.05|19832.05|19823.88|19823.88|0
1607592600000|2020-12-10 09:30:00|19831.67|19831.67|19829.23|19829.23|19832.23|19832.23|19827.49|19827.49|0
1607592900000|2020-12-10 09:35:00|19829.12|19829.12|19823.25|19823.25|19831.43|19831.43|19820.56|19820.56|0
1607593200000|2020-12-10 09:40:00|19823.27|19823.27|19817.8|19817.8|19823.65|19823.65|19817.4|19817.4|0
1607593500000|2020-12-10 09:45:00|19817.76|19817.76|19817.88|19817.88|19821.03|19821.03|19817.58|19817.58|0
1607593800000|2020-12-10 09:50:00|19817.95|19817.95|19818.05|19818.05|19820.11|19820.11|19813.02|19813.02|0
1607594100000|2020-12-10 09:55:00|19817.99|19817.99|19817.81|19817.81|19824.46|19824.46|19817.29|19817.29|0
1607594400000|2020-12-10 10:00:00|19817.73|19817.73|19812.48|19812.48|19817.73|19817.73|19812.2|19812.2|0
1607594700000|2020-12-10 10:05:00|19812.36|19812.36|19799.75|19799.75|19812.36|19812.36|19799.6|19799.6|0
1607595000000|2020-12-10 10:10:00|19799.92|19799.92|19800.88|19800.88|19801.33|19801.33|19798.3|19798.3|0
1607595300000|2020-12-10 10:15:00|19800.82|19800.82|19799.76|19799.76|19801.97|19801.97|19797.22|19797.22|0
1607595600000|2020-12-10 10:20:00|19799.73|19799.73|19803.34|19803.34|19804.65|19804.65|19799.39|19799.39|0
1607595900000|2020-12-10 10:25:00|19803.4|19803.4|19806.92|19806.92|19807.45|19807.45|19803.11|19803.11|0
1607596200000|2020-12-10 10:30:00|19806.89|19806.89|19804.12|19804.12|19807.06|19807.06|19803.45|19803.45|0
1607596500000|2020-12-10 10:35:00|19804.32|19804.32|19808.16|19808.16|19808.46|19808.46|19804.09|19804.09|0
1607596800000|2020-12-10 10:40:00|19808.35|19808.35|19807.21|19807.21|19809.22|19809.22|19806.75|19806.75|0
1607597100000|2020-12-10 10:45:00|19807.28|19807.28|19799.03|19799.03|19807.54|19807.54|19799.03|19799.03|0
1607597400000|2020-12-10 10:50:00|19798.92|19798.92|19793.68|19793.68|19799.63|19799.63|19793.68|19793.68|0
1607597700000|2020-12-10 10:55:00|19790.67|19790.67|19783.14|19783.14|19790.67|19790.67|19783.14|19783.14|0
1607598000000|2020-12-10 11:00:00|19783.07|19783.07|19783.66|19783.66|19783.66|19783.66|19779.61|19779.61|0
1607598300000|2020-12-10 11:05:00|19783.86|19783.86|19792.06|19792.06|19792.06|19792.06|19783.59|19783.59|0
1607598600000|2020-12-10 11:10:00|19792.01|19792.01|19787.25|19787.25|19793.07|19793.07|19787.01|19787.01|0
1607598900000|2020-12-10 11:15:00|19787.15|19787.15|19773.25|19773.25|19787.25|19787.25|19772.79|19772.79|0
1607599200000|2020-12-10 11:20:00|19773.18|19773.18|19774.92|19774.92|19776.72|19776.72|19772.95|19772.95|0
1607599500000|2020-12-10 11:25:00|19774.99|19774.99|19772.45|19772.45|19776.08|19776.08|19771.59|19771.59|0
1607599800000|2020-12-10 11:30:00|19772.65|19772.65|19774.98|19774.98|19775.82|19775.82|19771.94|19771.94|0
1607600100000|2020-12-10 11:35:00|19775.05|19775.05|19773.97|19773.97|19775.22|19775.22|19772.81|19772.81|0
1607600400000|2020-12-10 11:40:00|19773.96|19773.96|19786.78|19786.78|19787.03|19787.03|19773.82|19773.82|0
1607600700000|2020-12-10 11:45:00|19786.93|19786.93|19786.22|19786.22|19800.83|19800.83|19786.06|19786.06|0
1607601000000|2020-12-10 11:50:00|19786.09|19786.09|19786.31|19786.31|19786.47|19786.47|19781.1|19781.1|0
1607601300000|2020-12-10 11:55:00|19786.17|19786.17|19797.12|19797.12|19797.12|19797.12|19785.13|19785.13|0
1607601600000|2020-12-10 12:00:00|19797.42|19797.42|19786.19|19786.19|19797.75|19797.75|19786.15|19786.15|0
1607601900000|2020-12-10 12:05:00|19786.15|19786.15|19779.88|19779.88|19786.15|19786.15|19779.88|19779.88|0
1607602200000|2020-12-10 12:10:00|19780.18|19780.18|19772.04|19772.04|19782.34|19782.34|19770.88|19770.88|0
1607602500000|2020-12-10 12:15:00|19772.03|19772.03|19771.4|19771.4|19772.62|19772.62|19768.52|19768.52|0
1607602800000|2020-12-10 12:20:00|19771.25|19771.25|19756.33|19756.33|19771.25|19771.25|19756.12|19756.12|0
1607603100000|2020-12-10 12:25:00|19756.46|19756.46|19738.34|19738.34|19756.98|19756.98|19738.34|19738.34|0
1607603400000|2020-12-10 12:30:00|19738.04|19738.04|19726.7|19726.7|19738.04|19738.04|19726.7|19726.7|0
1607603700000|2020-12-10 12:35:00|19726.76|19726.76|19724.5|19724.5|19728.1|19728.1|19720.38|19720.38|0
1607604000000|2020-12-10 12:40:00|19725.03|19725.03|19726.73|19726.73|19727.52|19727.52|19723.85|19723.85|0
1607604300000|2020-12-10 12:45:00|19726.87|19726.87|19713.03|19713.03|19737.6|19737.6|19712.84|19712.84|0
1607604600000|2020-12-10 12:50:00|19712.93|19712.93|19711.42|19711.42|19714.18|19714.18|19709.49|19709.49|0
1607604900000|2020-12-10 12:55:00|19711.45|19711.45|19695.33|19695.33|19712.33|19712.33|19695.32|19695.32|0
1607605200000|2020-12-10 13:00:00|19695.19|19695.19|19692.66|19692.66|19695.19|19695.19|19689.15|19689.15|0
1607605500000|2020-12-10 13:05:00|19692.69|19692.69|19698.45|19698.45|19700.45|19700.45|19691.78|19691.78|0
1607605800000|2020-12-10 13:10:00|19698.39|19698.39|19701.41|19701.41|19702.91|19702.91|19697.7|19697.7|0
1607606100000|2020-12-10 13:15:00|19701.57|19701.57|19698.64|19698.64|19702.24|19702.24|19696.54|19696.54|0
1607606400000|2020-12-10 13:20:00|19698.56|19698.56|19697.19|19697.19|19702.23|19702.23|19696.34|19696.34|0
1607606700000|2020-12-10 13:25:00|19697.23|19697.23|19692.94|19692.94|19697.3|19697.3|19689.94|19689.94|0
1607607000000|2020-12-10 13:30:00|19693.1|19693.1|19684.15|19684.15|19695.78|19695.78|19684.15|19684.15|0
1607607300000|2020-12-10 13:35:00|19684.24|19684.24|19674.55|19674.55|19685.76|19685.76|19674.16|19674.16|0
1607607600000|2020-12-10 13:40:00|19674.52|19674.52|19668.1|19668.1|19674.78|19674.78|19668.1|19668.1|0
1607607900000|2020-12-10 13:45:00|19667.96|19667.96|19665.96|19665.96|19667.96|19667.96|19660.23|19660.23|0
1607608200000|2020-12-10 13:50:00|19666.02|19666.02|19652.19|19652.19|19667.28|19667.28|19652.19|19652.19|0
1607608500000|2020-12-10 13:55:00|19652.36|19652.36|19643.17|19643.17|19653.18|19653.18|19631.31|19631.31|0
1607608800000|2020-12-10 14:00:00|19643.12|19643.12|19637.14|19637.14|19646.11|19646.11|19636.4|19636.4|0
1607609100000|2020-12-10 14:05:00|19637.19|19637.19|19624.11|19624.11|19637.35|19637.35|19623.27|19623.27|0
1607609400000|2020-12-10 14:10:00|19624|19624|19627.04|19627.04|19631.58|19631.58|19618.17|19618.17|0
1607609700000|2020-12-10 14:15:00|19627.15|19627.15|19624.28|19624.28|19627.15|19627.15|19622.25|19622.25|0
1607610000000|2020-12-10 14:20:00|19624.33|19624.33|19625.2|19625.2|19626.88|19626.88|19623.3|19623.3|0
1607610300000|2020-12-10 14:25:00|19625.01|19625.01|19627.61|19627.61|19629.16|19629.16|19624.5|19624.5|0
1607610600000|2020-12-10 14:30:00|19627.48|19627.48|19639.12|19639.12|19648.2|19648.2|19627.47|19627.47|0
1607610900000|2020-12-10 14:35:00|19639.05|19639.05|19647.96|19647.96|19647.97|19647.97|19637.95|19637.95|0
1607611200000|2020-12-10 14:40:00|19648.02|19648.02|19655.78|19655.78|19657.24|19657.24|19648.02|19648.02|0
1607611500000|2020-12-10 14:45:00|19655.87|19655.87|19687.45|19687.45|19687.45|19687.45|19655.8|19655.8|0
1607611800000|2020-12-10 14:50:00|19687.3|19687.3|19725.1|19725.1|19725.26|19725.26|19687.3|19687.3|0
1607612100000|2020-12-10 14:55:00|19725.17|19725.17|19750.74|19750.74|19750.74|19750.74|19725.17|19725.17|0
1607612400000|2020-12-10 15:00:00|19750.89|19750.89|19746.25|19746.25|19755.06|19755.06|19745.78|19745.78|0
1607612700000|2020-12-10 15:05:00|19746.18|19746.18|19744.17|19744.17|19747.01|19747.01|19743.55|19743.55|0
1607613000000|2020-12-10 15:10:00|19744.18|19744.18|19733.21|19733.21|19745.19|19745.19|19733.21|19733.21|0
1607613300000|2020-12-10 15:15:00|19733.14|19733.14|19729.24|19729.24|19733.36|19733.36|19726.66|19726.66|0
1607613600000|2020-12-10 15:20:00|19729.18|19729.18|19737.82|19737.82|19739.27|19739.27|19729.18|19729.18|0
1607613900000|2020-12-10 15:25:00|19737.6|19737.6|19722.51|19722.51|19737.6|19737.6|19721.8|19721.8|0
1607614200000|2020-12-10 15:30:00|19722.69|19722.69|19716.22|19716.22|19728.31|19728.31|19716.22|19716.22|0
1607614500000|2020-12-10 15:35:00|19716.13|19716.13|19725.69|19725.69|19727.55|19727.55|19715.89|19715.89|0
1607614800000|2020-12-10 15:40:00|19725.62|19725.62|19717.12|19717.12|19726.91|19726.91|19717.06|19717.06|0
1607615100000|2020-12-10 15:45:00|19717.16|19717.16|19715.83|19715.83|19718.49|19718.49|19712.32|19712.32|0
1607615400000|2020-12-10 15:50:00|19715.9|19715.9|19711.98|19711.98|19721.68|19721.68|19711.98|19711.98|0
1607615700000|2020-12-10 15:55:00|19711.81|19711.81|19713.71|19713.71|19713.91|19713.91|19709.59|19709.59|0
1607616000000|2020-12-10 16:00:00|19713.91|19713.91|19782.31|19782.31|19786.35|19786.35|19713.91|19713.91|0
1607616300000|2020-12-10 16:05:00|19782.35|19782.35|19790.11|19790.11|19791.18|19791.18|19774.95|19774.95|0
1607616600000|2020-12-10 16:10:00|19790.03|19790.03|19795.69|19795.69|19795.96|19795.96|19785.3|19785.3|0
1607616900000|2020-12-10 16:15:00|19795.83|19795.83|19799.49|19799.49|19806.89|19806.89|19795.7|19795.7|0
1607617200000|2020-12-10 16:20:00|19798.96|19798.96|19808.88|19808.88|19810.96|19810.96|19798.96|19798.96|0
1607617500000|2020-12-10 16:25:00|19809.04|19809.04|19802.28|19802.28|19815.58|19815.58|19798.83|19798.83|0
1607674500000|2020-12-11 08:15:00|19640.73|19640.73|19610.43|19610.43|19641.52|19641.52|19610.43|19610.43|0
1607674800000|2020-12-11 08:20:00|19610.37|19610.37|19577.33|19577.33|19610.37|19610.37|19576.66|19576.66|0
1607675100000|2020-12-11 08:25:00|19577.84|19577.84|19580.36|19580.36|19580.36|19580.36|19567.66|19567.66|0
1607675400000|2020-12-11 08:30:00|19580.64|19580.64|19551.96|19551.96|19583.3|19583.3|19551.83|19551.83|0
1607675700000|2020-12-11 08:35:00|19552.03|19552.03|19545.03|19545.03|19554.38|19554.38|19543.87|19543.87|0
1607676000000|2020-12-11 08:40:00|19544.86|19544.86|19549.33|19549.33|19549.45|19549.45|19539.01|19539.01|0
1607676300000|2020-12-11 08:45:00|19549.45|19549.45|19512.04|19512.04|19550.39|19550.39|19511.87|19511.87|0
1607676600000|2020-12-11 08:50:00|19512.11|19512.11|19489.81|19489.81|19512.19|19512.19|19487.95|19487.95|0
1607676900000|2020-12-11 08:55:00|19489.84|19489.84|19502.99|19502.99|19516.34|19516.34|19489.84|19489.84|0
1607677200000|2020-12-11 09:00:00|19502.75|19502.75|19540.51|19540.51|19540.99|19540.99|19502.38|19502.38|0
1607677500000|2020-12-11 09:05:00|19540.61|19540.61|19593.46|19593.46|19595.58|19595.58|19540.61|19540.61|0
1607677800000|2020-12-11 09:10:00|19593.42|19593.42|19591.22|19591.22|19595.69|19595.69|19591.22|19591.22|0
1607678100000|2020-12-11 09:15:00|19591.15|19591.15|19628.99|19628.99|19628.99|19628.99|19587.24|19587.24|0
1607678400000|2020-12-11 09:20:00|19629.12|19629.12|19620.19|19620.19|19632.74|19632.74|19620.19|19620.19|0
1607678700000|2020-12-11 09:25:00|19620.27|19620.27|19632.33|19632.33|19632.4|19632.4|19613.57|19613.57|0
1607679000000|2020-12-11 09:30:00|19632.18|19632.18|19639.3|19639.3|19641.24|19641.24|19631.77|19631.77|0
1607679300000|2020-12-11 09:35:00|19639.26|19639.26|19631.45|19631.45|19641.24|19641.24|19631.44|19631.44|0
1607679600000|2020-12-11 09:40:00|19630.61|19630.61|19630.01|19630.01|19630.83|19630.83|19624.78|19624.78|0
1607679900000|2020-12-11 09:45:00|19629.94|19629.94|19632.17|19632.17|19634.59|19634.59|19629.39|19629.39|0
1607680200000|2020-12-11 09:50:00|19632.12|19632.12|19625.2|19625.2|19632.48|19632.48|19624.83|19624.83|0
1607680500000|2020-12-11 09:55:00|19625.08|19625.08|19613.57|19613.57|19626.52|19626.52|19610.9|19610.9|0
1607680800000|2020-12-11 10:00:00|19613.5|19613.5|19627.83|19627.83|19627.87|19627.87|19613|19613|0
1607681100000|2020-12-11 10:05:00|19628|19628|19641.23|19641.23|19641.28|19641.28|19627.36|19627.36|0
1607681400000|2020-12-11 10:10:00|19641.29|19641.29|19639.45|19639.45|19641.88|19641.88|19639.29|19639.29|0
1607681700000|2020-12-11 10:15:00|19639.39|19639.39|19652.61|19652.61|19652.7|19652.7|19637.7|19637.7|0
1607682000000|2020-12-11 10:20:00|19652.64|19652.64|19658.32|19658.32|19658.55|19658.55|19652.33|19652.33|0
1607682300000|2020-12-11 10:25:00|19658.25|19658.25|19667|19667|19668.14|19668.14|19658.25|19658.25|0
1607682600000|2020-12-11 10:30:00|19667.08|19667.08|19666.83|19666.83|19677.15|19677.15|19666.83|19666.83|0
1607682900000|2020-12-11 10:35:00|19666.7|19666.7|19655.6|19655.6|19669.41|19669.41|19655.6|19655.6|0
1607683200000|2020-12-11 10:40:00|19655.92|19655.92|19643.13|19643.13|19655.92|19655.92|19640.31|19640.31|0
1607683500000|2020-12-11 10:45:00|19643.05|19643.05|19644.13|19644.13|19644.49|19644.49|19640.68|19640.68|0
1607683800000|2020-12-11 10:50:00|19644.05|19644.05|19646.23|19646.23|19653.17|19653.17|19643.61|19643.61|0
1607684100000|2020-12-11 10:55:00|19646.19|19646.19|19633.66|19633.66|19646.3|19646.3|19632.04|19632.04|0
1607684400000|2020-12-11 11:00:00|19633.58|19633.58|19631.13|19631.13|19633.58|19633.58|19629.52|19629.52|0
1607684700000|2020-12-11 11:05:00|19631.22|19631.22|19618.78|19618.78|19632.83|19632.83|19617.53|19617.53|0
1607685000000|2020-12-11 11:10:00|19618.86|19618.86|19607.73|19607.73|19619.03|19619.03|19607.35|19607.35|0
1607685300000|2020-12-11 11:15:00|19607.87|19607.87|19614.74|19614.74|19619.48|19619.48|19607.86|19607.86|0
1607685600000|2020-12-11 11:20:00|19614.69|19614.69|19594.3|19594.3|19614.69|19614.69|19593.77|19593.77|0
1607685900000|2020-12-11 11:25:00|19594.37|19594.37|19568.05|19568.05|19595.35|19595.35|19567.87|19567.87|0
1607686200000|2020-12-11 11:30:00|19567.99|19567.99|19560.32|19560.32|19571.39|19571.39|19558.59|19558.59|0
1607686500000|2020-12-11 11:35:00|19560.49|19560.49|19570.67|19570.67|19570.82|19570.82|19559.61|19559.61|0
1607686800000|2020-12-11 11:40:00|19570.71|19570.71|19570.82|19570.82|19574.35|19574.35|19569.85|19569.85|0
1607687100000|2020-12-11 11:45:00|19571.03|19571.03|19575.58|19575.58|19576.91|19576.91|19569.73|19569.73|0
1607687400000|2020-12-11 11:50:00|19575.51|19575.51|19574.74|19574.74|19576.56|19576.56|19573.07|19573.07|0
1607687700000|2020-12-11 11:55:00|19574.47|19574.47|19587.07|19587.07|19587.7|19587.7|19573.4|19573.4|0
1607688000000|2020-12-11 12:00:00|19587.32|19587.32|19591.47|19591.47|19593.35|19593.35|19587.32|19587.32|0
1607688300000|2020-12-11 12:05:00|19591.52|19591.52|19598.83|19598.83|19599.63|19599.63|19590.92|19590.92|0
1607688600000|2020-12-11 12:10:00|19598.82|19598.82|19599.41|19599.41|19601.89|19601.89|19598.38|19598.38|0
1607688900000|2020-12-11 12:15:00|19599.37|19599.37|19616.55|19616.55|19618.13|19618.13|19599.25|19599.25|0
1607689200000|2020-12-11 12:20:00|19616.63|19616.63|19612.96|19612.96|19616.73|19616.73|19609.79|19609.79|0
1607689500000|2020-12-11 12:25:00|19612.91|19612.91|19602.26|19602.26|19618.52|19618.52|19601.55|19601.55|0
1607689800000|2020-12-11 12:30:00|19602.36|19602.36|19602.42|19602.42|19603.5|19603.5|19599.61|19599.61|0
1607690100000|2020-12-11 12:35:00|19602.58|19602.58|19596.79|19596.79|19604.68|19604.68|19595.87|19595.87|0
1607690400000|2020-12-11 12:40:00|19596.87|19596.87|19597.29|19597.29|19598.69|19598.69|19596.52|19596.52|0
1607690700000|2020-12-11 12:45:00|19597.23|19597.23|19597.62|19597.62|19597.86|19597.86|19595.44|19595.44|0
1607691000000|2020-12-11 12:50:00|19597.67|19597.67|19610.33|19610.33|19610.61|19610.61|19597.11|19597.11|0
1607691300000|2020-12-11 12:55:00|19610.49|19610.49|19617.36|19617.36|19617.78|19617.78|19610.38|19610.38|0
1607691600000|2020-12-11 13:00:00|19617.19|19617.19|19622.87|19622.87|19623.6|19623.6|19617.19|19617.19|0
1607691900000|2020-12-11 13:05:00|19622.8|19622.8|19630.83|19630.83|19632.51|19632.51|19622.76|19622.76|0
1607692200000|2020-12-11 13:10:00|19630.77|19630.77|19628.76|19628.76|19633.01|19633.01|19628.08|19628.08|0
1607692500000|2020-12-11 13:15:00|19628.72|19628.72|19625.7|19625.7|19631.12|19631.12|19625.44|19625.44|0
1607692800000|2020-12-11 13:20:00|19625.78|19625.78|19631.81|19631.81|19632.26|19632.26|19625.78|19625.78|0
1607693100000|2020-12-11 13:25:00|19632.02|19632.02|19633.45|19633.45|19634.05|19634.05|19631.75|19631.75|0
1607693400000|2020-12-11 13:30:00|19633.41|19633.41|19632.13|19632.13|19634.35|19634.35|19630|19630|0
1607693700000|2020-12-11 13:35:00|19632|19632|19624.47|19624.47|19632.62|19632.62|19624.47|19624.47|0
1607694000000|2020-12-11 13:40:00|19624.52|19624.52|19621.5|19621.5|19624.69|19624.69|19619.84|19619.84|0
1607694300000|2020-12-11 13:45:00|19621.59|19621.59|19615.47|19615.47|19621.67|19621.67|19615.47|19615.47|0
1607694600000|2020-12-11 13:50:00|19615.41|19615.41|19619.73|19619.73|19619.76|19619.76|19610.23|19610.23|0
1607694900000|2020-12-11 13:55:00|19619.81|19619.81|19624.33|19624.33|19624.59|19624.59|19618.99|19618.99|0
1607695200000|2020-12-11 14:00:00|19624.51|19624.51|19632.96|19632.96|19635.24|19635.24|19624.51|19624.51|0
1607695500000|2020-12-11 14:05:00|19633.04|19633.04|19622.04|19622.04|19633.05|19633.05|19622.04|19622.04|0
1607695800000|2020-12-11 14:10:00|19622.12|19622.12|19625.34|19625.34|19630.67|19630.67|19622.12|19622.12|0
1607696100000|2020-12-11 14:15:00|19625.49|19625.49|19624.19|19624.19|19626.44|19626.44|19620.19|19620.19|0
1607696400000|2020-12-11 14:20:00|19625.14|19625.14|19635.78|19635.78|19635.78|19635.78|19625.14|19625.14|0
1607696700000|2020-12-11 14:25:00|19635.95|19635.95|19672.3|19672.3|19672.3|19672.3|19635.95|19635.95|0
1607697000000|2020-12-11 14:30:00|19672.06|19672.06|19673.68|19673.68|19683.08|19683.08|19667.16|19667.16|0
1607697300000|2020-12-11 14:35:00|19673.86|19673.86|19688.86|19688.86|19690.34|19690.34|19673.86|19673.86|0
1607697600000|2020-12-11 14:40:00|19688.74|19688.74|19679.62|19679.62|19689.86|19689.86|19679.5|19679.5|0
1607697900000|2020-12-11 14:45:00|19679.66|19679.66|19687.31|19687.31|19689.2|19689.2|19678.17|19678.17|0
1607698200000|2020-12-11 14:50:00|19687.3|19687.3|19675|19675|19687.3|19687.3|19674.83|19674.83|0
1607698500000|2020-12-11 14:55:00|19674.96|19674.96|19676.09|19676.09|19682.16|19682.16|19674.48|19674.48|0
1607698800000|2020-12-11 15:00:00|19676.02|19676.02|19678.74|19678.74|19691.89|19691.89|19675.96|19675.96|0
1607699100000|2020-12-11 15:05:00|19678.84|19678.84|19669.18|19669.18|19678.84|19678.84|19668.59|19668.59|0
1607699400000|2020-12-11 15:10:00|19669.1|19669.1|19667.79|19667.79|19669.2|19669.2|19663.58|19663.58|0
1607699700000|2020-12-11 15:15:00|19667.7|19667.7|19675.55|19675.55|19677.01|19677.01|19667.7|19667.7|0
1607700000000|2020-12-11 15:20:00|19675.67|19675.67|19665.81|19665.81|19676.15|19676.15|19665.75|19665.75|0
1607700300000|2020-12-11 15:25:00|19666.25|19666.25|19653.95|19653.95|19666.25|19666.25|19653.22|19653.22|0
1607700600000|2020-12-11 15:30:00|19653.86|19653.86|19667.4|19667.4|19668.43|19668.43|19653.44|19653.44|0
1607700900000|2020-12-11 15:35:00|19667.28|19667.28|19659|19659|19668.13|19668.13|19658.62|19658.62|0
1607701200000|2020-12-11 15:40:00|19659.17|19659.17|19655.95|19655.95|19660.99|19660.99|19653.61|19653.61|0
1607701500000|2020-12-11 15:45:00|19655.9|19655.9|19655.51|19655.51|19660.02|19660.02|19653.75|19653.75|0
1607701800000|2020-12-11 15:50:00|19656.25|19656.25|19647.14|19647.14|19656.45|19656.45|19645.51|19645.51|0
1607702100000|2020-12-11 15:55:00|19647.26|19647.26|19643.82|19643.82|19647.87|19647.87|19643.57|19643.57|0
1607702400000|2020-12-11 16:00:00|19643.68|19643.68|19647.99|19647.99|19651.78|19651.78|19643.2|19643.2|0
1607702700000|2020-12-11 16:05:00|19648.01|19648.01|19648.23|19648.23|19650.38|19650.38|19646.51|19646.51|0
1607703000000|2020-12-11 16:10:00|19648.28|19648.28|19643.12|19643.12|19649.09|19649.09|19642.55|19642.55|0
1607703300000|2020-12-11 16:15:00|19643.01|19643.01|19636.42|19636.42|19643.02|19643.02|19634.33|19634.33|0
1607703600000|2020-12-11 16:20:00|19636.46|19636.46|19629.12|19629.12|19636.61|19636.61|19626.08|19626.08|0
1607703900000|2020-12-11 16:25:00|19629.17|19629.17|19620.1|19620.1|19629.81|19629.81|19615.9|19615.9|0
1607933700000|2020-12-14 08:15:00|19854.99|19854.99|19859.18|19859.18|19863.66|19863.66|19848.07|19848.07|0
1607934000000|2020-12-14 08:20:00|19858.73|19858.73|19841.29|19841.29|19861.68|19861.68|19841.29|19841.29|0
1607934300000|2020-12-14 08:25:00|19840.62|19840.62|19819.08|19819.08|19840.92|19840.92|19812.76|19812.76|0
1607934600000|2020-12-14 08:30:00|19819.13|19819.13|19835.09|19835.09|19838.16|19838.16|19819.04|19819.04|0
1607934900000|2020-12-14 08:35:00|19835.14|19835.14|19858.68|19858.68|19858.75|19858.75|19828.98|19828.98|0
1607935200000|2020-12-14 08:40:00|19859.15|19859.15|19874.02|19874.02|19874.4|19874.4|19858.92|19858.92|0
1607935500000|2020-12-14 08:45:00|19873.93|19873.93|19856.48|19856.48|19874.19|19874.19|19852.88|19852.88|0
1607935800000|2020-12-14 08:50:00|19856.68|19856.68|19849.01|19849.01|19858.46|19858.46|19848.01|19848.01|0
1607936100000|2020-12-14 08:55:00|19848.86|19848.86|19848.23|19848.23|19849.92|19849.92|19836.38|19836.38|0
1607936400000|2020-12-14 09:00:00|19848.34|19848.34|19864.56|19864.56|19874.25|19874.25|19848.03|19848.03|0
1607936700000|2020-12-14 09:05:00|19864.67|19864.67|19858.01|19858.01|19865.3|19865.3|19856.74|19856.74|0
1607937000000|2020-12-14 09:10:00|19857.73|19857.73|19846.88|19846.88|19857.89|19857.89|19846.83|19846.83|0
1607937300000|2020-12-14 09:15:00|19847.12|19847.12|19845.7|19845.7|19848.2|19848.2|19844.03|19844.03|0
1607937600000|2020-12-14 09:20:00|19845.74|19845.74|19834.56|19834.56|19846.36|19846.36|19834.08|19834.08|0
1607937900000|2020-12-14 09:25:00|19834.65|19834.65|19834.68|19834.68|19839.84|19839.84|19832.48|19832.48|0
1607938200000|2020-12-14 09:30:00|19834.5|19834.5|19817.2|19817.2|19834.92|19834.92|19814.04|19814.04|0
1607938500000|2020-12-14 09:35:00|19817.06|19817.06|19828.39|19828.39|19828.39|19828.39|19816.8|19816.8|0
1607938800000|2020-12-14 09:40:00|19828.63|19828.63|19834.17|19834.17|19834.17|19834.17|19824.12|19824.12|0
1607939100000|2020-12-14 09:45:00|19834.31|19834.31|19818.74|19818.74|19834.46|19834.46|19817.62|19817.62|0
1607939400000|2020-12-14 09:50:00|19818.6|19818.6|19818.66|19818.66|19820.38|19820.38|19812.22|19812.22|0
1607939700000|2020-12-14 09:55:00|19818.8|19818.8|19818.39|19818.39|19820.88|19820.88|19818.2|19818.2|0
1607940000000|2020-12-14 10:00:00|19818.35|19818.35|19818.08|19818.08|19818.82|19818.82|19815.59|19815.59|0
1607940300000|2020-12-14 10:05:00|19818.02|19818.02|19835.13|19835.13|19835.13|19835.13|19817.52|19817.52|0
1607940600000|2020-12-14 10:10:00|19835.03|19835.03|19831.34|19831.34|19835.08|19835.08|19825.57|19825.57|0
1607940900000|2020-12-14 10:15:00|19831.41|19831.41|19842.47|19842.47|19842.6|19842.6|19831.41|19831.41|0
1607941200000|2020-12-14 10:20:00|19842.4|19842.4|19848.66|19848.66|19849.52|19849.52|19841.15|19841.15|0
1607941500000|2020-12-14 10:25:00|19848.73|19848.73|19861.16|19861.16|19864.24|19864.24|19848.6|19848.6|0
1607941800000|2020-12-14 10:30:00|19861.01|19861.01|19879.08|19879.08|19879.76|19879.76|19861.01|19861.01|0
1607942100000|2020-12-14 10:35:00|19879.18|19879.18|19882.98|19882.98|19885.81|19885.81|19877.1|19877.1|0
1607942400000|2020-12-14 10:40:00|19883.02|19883.02|19894.88|19894.88|19894.88|19894.88|19882.66|19882.66|0
1607942700000|2020-12-14 10:45:00|19894.95|19894.95|19907.05|19907.05|19907.35|19907.35|19894.22|19894.22|0
1607943000000|2020-12-14 10:50:00|19907.03|19907.03|19907.97|19907.97|19909.38|19909.38|19906.92|19906.92|0
1607943300000|2020-12-14 10:55:00|19907.91|19907.91|19906.67|19906.67|19909.16|19909.16|19903.73|19903.73|0
1607943600000|2020-12-14 11:00:00|19906.6|19906.6|19916.31|19916.31|19916.31|19916.31|19891.47|19891.47|0
1607943900000|2020-12-14 11:05:00|19916.43|19916.43|19921.41|19921.41|19927.82|19927.82|19916.37|19916.37|0
1607944200000|2020-12-14 11:10:00|19921.47|19921.47|19947.44|19947.44|19947.72|19947.72|19921.4|19921.4|0
1607944500000|2020-12-14 11:15:00|19947.58|19947.58|19958.21|19958.21|19958.21|19958.21|19947.58|19947.58|0
1607944800000|2020-12-14 11:20:00|19958.31|19958.31|19963.29|19963.29|19963.47|19963.47|19958.13|19958.13|0
1607945100000|2020-12-14 11:25:00|19963.4|19963.4|19968.43|19968.43|19969.68|19969.68|19963.31|19963.31|0
1607945400000|2020-12-14 11:30:00|19968.35|19968.35|19977.88|19977.88|19981.16|19981.16|19968.27|19968.27|0
1607945700000|2020-12-14 11:35:00|19978.09|19978.09|19982.3|19982.3|19983.92|19983.92|19977.55|19977.55|0
1607946000000|2020-12-14 11:40:00|19982.4|19982.4|19983.27|19983.27|19983.91|19983.91|19976.78|19976.78|0
1607946300000|2020-12-14 11:45:00|19983.21|19983.21|19957.74|19957.74|19983.21|19983.21|19957.74|19957.74|0
1607946600000|2020-12-14 11:50:00|19957.78|19957.78|19948.73|19948.73|19957.78|19957.78|19948.4|19948.4|0
1607946900000|2020-12-14 11:55:00|19948.83|19948.83|19951.05|19951.05|19952.61|19952.61|19948.83|19948.83|0
1607947200000|2020-12-14 12:00:00|19951.1|19951.1|19926.04|19926.04|19952.43|19952.43|19926.04|19926.04|0
1607947500000|2020-12-14 12:05:00|19926.13|19926.13|19919.54|19919.54|19926.22|19926.22|19917.83|19917.83|0
1607947800000|2020-12-14 12:10:00|19919.68|19919.68|19913.42|19913.42|19919.68|19919.68|19913.05|19913.05|0
1607948100000|2020-12-14 12:15:00|19913.41|19913.41|19914.07|19914.07|19914.43|19914.43|19911.43|19911.43|0
1607948400000|2020-12-14 12:20:00|19914.28|19914.28|19910.61|19910.61|19914.54|19914.54|19908.8|19908.8|0
1607948700000|2020-12-14 12:25:00|19910.6|19910.6|19905.28|19905.28|19912.7|19912.7|19905.09|19905.09|0
1607949000000|2020-12-14 12:30:00|19905.35|19905.35|19897.98|19897.98|19905.91|19905.91|19897.98|19897.98|0
1607949300000|2020-12-14 12:35:00|19897.94|19897.94|19892.69|19892.69|19899.29|19899.29|19888.38|19888.38|0
1607949600000|2020-12-14 12:40:00|19892.7|19892.7|19894.77|19894.77|19894.8|19894.8|19891.41|19891.41|0
1607949900000|2020-12-14 12:45:00|19894.91|19894.91|19893.46|19893.46|19896.36|19896.36|19893.46|19893.46|0
1607950200000|2020-12-14 12:50:00|19893.35|19893.35|19878.78|19878.78|19893.63|19893.63|19878.78|19878.78|0
1607950500000|2020-12-14 12:55:00|19878.5|19878.5|19882.67|19882.67|19882.67|19882.67|19877.03|19877.03|0
1607950800000|2020-12-14 13:00:00|19882.92|19882.92|19879.92|19879.92|19891.95|19891.95|19879.92|19879.92|0
1607951100000|2020-12-14 13:05:00|19880.01|19880.01|19852.63|19852.63|19880.5|19880.5|19852.46|19852.46|0
1607951400000|2020-12-14 13:10:00|19852.59|19852.59|19830.18|19830.18|19852.59|19852.59|19830.18|19830.18|0
1607951700000|2020-12-14 13:15:00|19830.07|19830.07|19826.51|19826.51|19831.42|19831.42|19826.07|19826.07|0
1607952000000|2020-12-14 13:20:00|19826.44|19826.44|19833.2|19833.2|19836.27|19836.27|19825.79|19825.79|0
1607952300000|2020-12-14 13:25:00|19833.13|19833.13|19836.69|19836.69|19838.93|19838.93|19829.17|19829.17|0
1607952600000|2020-12-14 13:30:00|19836.77|19836.77|19833.02|19833.02|19836.77|19836.77|19832.78|19832.78|0
1607952900000|2020-12-14 13:35:00|19832.94|19832.94|19829.64|19829.64|19832.94|19832.94|19828.96|19828.96|0
1607953200000|2020-12-14 13:40:00|19829.6|19829.6|19825.65|19825.65|19829.79|19829.79|19822.93|19822.93|0
1607953500000|2020-12-14 13:45:00|19825.62|19825.62|19823.9|19823.9|19826.37|19826.37|19819.45|19819.45|0
1607953800000|2020-12-14 13:50:00|19824.18|19824.18|19832.22|19832.22|19832.22|19832.22|19822.31|19822.31|0
1607954100000|2020-12-14 13:55:00|19832.55|19832.55|19836.46|19836.46|19837.33|19837.33|19829.97|19829.97|0
1607954400000|2020-12-14 14:00:00|19836.25|19836.25|19826.86|19826.86|19836.25|19836.25|19826.84|19826.84|0
1607954700000|2020-12-14 14:05:00|19826.83|19826.83|19836.56|19836.56|19837.12|19837.12|19826.51|19826.51|0
1607955000000|2020-12-14 14:10:00|19836.46|19836.46|19839.32|19839.32|19842.21|19842.21|19836.33|19836.33|0
1607955300000|2020-12-14 14:15:00|19839.45|19839.45|19831.94|19831.94|19839.46|19839.46|19831.58|19831.58|0
1607955600000|2020-12-14 14:20:00|19831.9|19831.9|19818.44|19818.44|19832.18|19832.18|19818.17|19818.17|0
1607955900000|2020-12-14 14:25:00|19818.55|19818.55|19821.51|19821.51|19822.46|19822.46|19817.64|19817.64|0
1607956200000|2020-12-14 14:30:00|19821.57|19821.57|19808.84|19808.84|19826.36|19826.36|19808.67|19808.67|0
1607956500000|2020-12-14 14:35:00|19808.72|19808.72|19801.71|19801.71|19809.35|19809.35|19799.51|19799.51|0
1607956800000|2020-12-14 14:40:00|19801.78|19801.78|19794.69|19794.69|19801.78|19801.78|19793.79|19793.79|0
1607957100000|2020-12-14 14:45:00|19794.74|19794.74|19793.4|19793.4|19795.13|19795.13|19791.59|19791.59|0
1607957400000|2020-12-14 14:50:00|19793.65|19793.65|19770.03|19770.03|19794.73|19794.73|19769.96|19769.96|0
1607957700000|2020-12-14 14:55:00|19769.73|19769.73|19791.05|19791.05|19791.05|19791.05|19767.85|19767.85|0
1607958000000|2020-12-14 15:00:00|19791.44|19791.44|19788.91|19788.91|19796.68|19796.68|19786.67|19786.67|0
1607958300000|2020-12-14 15:05:00|19788.59|19788.59|19797.1|19797.1|19797.68|19797.68|19785.45|19785.45|0
1607958600000|2020-12-14 15:10:00|19796.96|19796.96|19792.63|19792.63|19798.01|19798.01|19789.8|19789.8|0
1607958900000|2020-12-14 15:15:00|19792.84|19792.84|19813.37|19813.37|19815.88|19815.88|19792.8|19792.8|0
1607959200000|2020-12-14 15:20:00|19813.31|19813.31|19813.06|19813.06|19813.31|19813.31|19806.68|19806.68|0
1607959500000|2020-12-14 15:25:00|19813.17|19813.17|19825.94|19825.94|19825.94|19825.94|19811.66|19811.66|0
1607959800000|2020-12-14 15:30:00|19826.05|19826.05|19838.4|19838.4|19841.35|19841.35|19826.05|19826.05|0
1607960100000|2020-12-14 15:35:00|19838.35|19838.35|19828.48|19828.48|19838.4|19838.4|19826.8|19826.8|0
1607960400000|2020-12-14 15:40:00|19828.57|19828.57|19824.67|19824.67|19828.87|19828.87|19824.04|19824.04|0
1607960700000|2020-12-14 15:45:00|19824.59|19824.59|19812.3|19812.3|19824.84|19824.84|19812.19|19812.19|0
1607961000000|2020-12-14 15:50:00|19812.21|19812.21|19796.05|19796.05|19812.21|19812.21|19795.53|19795.53|0
1607961300000|2020-12-14 15:55:00|19795.84|19795.84|19786.21|19786.21|19800.5|19800.5|19786.21|19786.21|0
1607961600000|2020-12-14 16:00:00|19786.37|19786.37|19776.7|19776.7|19786.49|19786.49|19773.71|19773.71|0
1607961900000|2020-12-14 16:05:00|19776.74|19776.74|19778.09|19778.09|19779.46|19779.46|19776.67|19776.67|0
1607962200000|2020-12-14 16:10:00|19777.88|19777.88|19779.71|19779.71|19780.74|19780.74|19777.4|19777.4|0
1607962500000|2020-12-14 16:15:00|19779.79|19779.79|19786.09|19786.09|19786.18|19786.18|19778.92|19778.92|0
1607962800000|2020-12-14 16:20:00|19786.06|19786.06|19788.14|19788.14|19788.55|19788.55|19781.98|19781.98|0
1607963100000|2020-12-14 16:25:00|19788.25|19788.25|19787.44|19787.44|19793.61|19793.61|19785.34|19785.34|0
1608020100000|2020-12-15 08:15:00|19752.06|19752.06|19736.76|19736.76|19752.67|19752.67|19733.09|19733.09|0
1608020400000|2020-12-15 08:20:00|19736.84|19736.84|19732.59|19732.59|19743.82|19743.82|19731.54|19731.54|0
1608020700000|2020-12-15 08:25:00|19732.69|19732.69|19713.36|19713.36|19732.98|19732.98|19713.21|19713.21|0
1608021000000|2020-12-15 08:30:00|19712.37|19712.37|19740.79|19740.79|19744.25|19744.25|19710.26|19710.26|0
1608021300000|2020-12-15 08:35:00|19740.5|19740.5|19738.65|19738.65|19742.13|19742.13|19737.34|19737.34|0
1608021600000|2020-12-15 08:40:00|19738.22|19738.22|19746.13|19746.13|19747.01|19747.01|19732.18|19732.18|0
1608021900000|2020-12-15 08:45:00|19746.16|19746.16|19739.42|19739.42|19748.75|19748.75|19739.42|19739.42|0
1608022200000|2020-12-15 08:50:00|19738.83|19738.83|19762.04|19762.04|19762.33|19762.33|19736.78|19736.78|0
1608022500000|2020-12-15 08:55:00|19762.11|19762.11|19779.09|19779.09|19779.15|19779.15|19761.74|19761.74|0
1608022800000|2020-12-15 09:00:00|19779.22|19779.22|19771.41|19771.41|19780.5|19780.5|19771.41|19771.41|0
1608023100000|2020-12-15 09:05:00|19771.47|19771.47|19772.54|19772.54|19775.69|19775.69|19769.36|19769.36|0
1608023400000|2020-12-15 09:10:00|19772.43|19772.43|19762.05|19762.05|19773.3|19773.3|19762.05|19762.05|0
1608023700000|2020-12-15 09:15:00|19762.06|19762.06|19767.89|19767.89|19769.3|19769.3|19762.03|19762.03|0
1608024000000|2020-12-15 09:20:00|19767.97|19767.97|19807.2|19807.2|19809.34|19809.34|19767.49|19767.49|0
1608024300000|2020-12-15 09:25:00|19807.29|19807.29|19811.74|19811.74|19814.05|19814.05|19805.97|19805.97|0
1608024600000|2020-12-15 09:30:00|19811.77|19811.77|19824.19|19824.19|19827.76|19827.76|19811.46|19811.46|0
1608024900000|2020-12-15 09:35:00|19824.23|19824.23|19819.88|19819.88|19824.67|19824.67|19819.69|19819.69|0
1608025200000|2020-12-15 09:40:00|19820.01|19820.01|19812.23|19812.23|19820.45|19820.45|19812.03|19812.03|0
1608025500000|2020-12-15 09:45:00|19812.28|19812.28|19816.47|19816.47|19817.95|19817.95|19810.38|19810.38|0
1608025800000|2020-12-15 09:50:00|19816.69|19816.69|19806.19|19806.19|19816.69|19816.69|19804.89|19804.89|0
1608026100000|2020-12-15 09:55:00|19805.94|19805.94|19803.99|19803.99|19805.94|19805.94|19801.8|19801.8|0
1608026400000|2020-12-15 10:00:00|19803.9|19803.9|19802.21|19802.21|19805.35|19805.35|19801.42|19801.42|0
1608026700000|2020-12-15 10:05:00|19802.26|19802.26|19800.51|19800.51|19803.67|19803.67|19799.96|19799.96|0
1608027000000|2020-12-15 10:10:00|19800.59|19800.59|19808.17|19808.17|19808.43|19808.43|19800.24|19800.24|0
1608027300000|2020-12-15 10:15:00|19808.27|19808.27|19805|19805|19809.92|19809.92|19804.86|19804.86|0
1608027600000|2020-12-15 10:20:00|19804.86|19804.86|19798.79|19798.79|19804.9|19804.9|19797.49|19797.49|0
1608027900000|2020-12-15 10:25:00|19798.71|19798.71|19788.22|19788.22|19799.58|19799.58|19787.59|19787.59|0
1608028200000|2020-12-15 10:30:00|19788.17|19788.17|19804.85|19804.85|19804.94|19804.94|19785.52|19785.52|0
1608028500000|2020-12-15 10:35:00|19804.82|19804.82|19814.92|19814.92|19815.04|19815.04|19804.47|19804.47|0
1608028800000|2020-12-15 10:40:00|19814.95|19814.95|19814.01|19814.01|19815.03|19815.03|19811.76|19811.76|0
1608029100000|2020-12-15 10:45:00|19814.11|19814.11|19815.97|19815.97|19818.25|19818.25|19812.02|19812.02|0
1608029400000|2020-12-15 10:50:00|19816.07|19816.07|19814.98|19814.98|19816.08|19816.08|19812.03|19812.03|0
1608029700000|2020-12-15 10:55:00|19814.83|19814.83|19812.03|19812.03|19814.83|19814.83|19811.4|19811.4|0
1608030000000|2020-12-15 11:00:00|19811.87|19811.87|19802.87|19802.87|19812.63|19812.63|19802.81|19802.81|0
1608030300000|2020-12-15 11:05:00|19802.8|19802.8|19796.39|19796.39|19802.95|19802.95|19795.7|19795.7|0
1608030600000|2020-12-15 11:10:00|19796.43|19796.43|19795.43|19795.43|19797.73|19797.73|19794.59|19794.59|0
1608030900000|2020-12-15 11:15:00|19795.38|19795.38|19791.86|19791.86|19796.76|19796.76|19791.78|19791.78|0
1608031200000|2020-12-15 11:20:00|19791.73|19791.73|19789.31|19789.31|19792.31|19792.31|19786.81|19786.81|0
1608031500000|2020-12-15 11:25:00|19789.24|19789.24|19778.17|19778.17|19789.66|19789.66|19778.17|19778.17|0
1608031800000|2020-12-15 11:30:00|19778.24|19778.24|19771.56|19771.56|19778.62|19778.62|19771.56|19771.56|0
1608032100000|2020-12-15 11:35:00|19771.77|19771.77|19767.21|19767.21|19772.21|19772.21|19764.28|19764.28|0
1608032400000|2020-12-15 11:40:00|19766.52|19766.52|19756.13|19756.13|19766.62|19766.62|19755.42|19755.42|0
1608032700000|2020-12-15 11:45:00|19756.03|19756.03|19750.95|19750.95|19757.33|19757.33|19749.88|19749.88|0
1608033000000|2020-12-15 11:50:00|19750.88|19750.88|19759.2|19759.2|19759.54|19759.54|19750.88|19750.88|0
1608033300000|2020-12-15 11:55:00|19759.26|19759.26|19770.26|19770.26|19772.14|19772.14|19759.25|19759.25|0
1608033600000|2020-12-15 12:00:00|19770.31|19770.31|19780.55|19780.55|19780.83|19780.83|19768.83|19768.83|0
1608033900000|2020-12-15 12:05:00|19780.62|19780.62|19772.51|19772.51|19781.08|19781.08|19771.7|19771.7|0
1608034200000|2020-12-15 12:10:00|19772.44|19772.44|19779.13|19779.13|19779.13|19779.13|19768.76|19768.76|0
1608034500000|2020-12-15 12:15:00|19779.08|19779.08|19771.36|19771.36|19779.17|19779.17|19770.03|19770.03|0
1608034800000|2020-12-15 12:20:00|19771.42|19771.42|19770.24|19770.24|19772.45|19772.45|19769.38|19769.38|0
1608035100000|2020-12-15 12:25:00|19770.35|19770.35|19770.54|19770.54|19771.94|19771.94|19769.71|19769.71|0
1608035400000|2020-12-15 12:30:00|19770.68|19770.68|19768.1|19768.1|19771.46|19771.46|19764|19764|0
1608035700000|2020-12-15 12:35:00|19768.16|19768.16|19773.29|19773.29|19777.07|19777.07|19768.16|19768.16|0
1608036000000|2020-12-15 12:40:00|19773.31|19773.31|19757.42|19757.42|19773.53|19773.53|19757.34|19757.34|0
1608036300000|2020-12-15 12:45:00|19757.48|19757.48|19742.02|19742.02|19757.48|19757.48|19741.33|19741.33|0
1608036600000|2020-12-15 12:50:00|19741.95|19741.95|19736.92|19736.92|19742.2|19742.2|19736.92|19736.92|0
1608036900000|2020-12-15 12:55:00|19737.21|19737.21|19741|19741|19741.31|19741.31|19736.96|19736.96|0
1608037200000|2020-12-15 13:00:00|19740.9|19740.9|19733.29|19733.29|19740.94|19740.94|19732.91|19732.91|0
1608037500000|2020-12-15 13:05:00|19733.33|19733.33|19739.89|19739.89|19741.11|19741.11|19733.33|19733.33|0
1608037800000|2020-12-15 13:10:00|19739.85|19739.85|19732.93|19732.93|19740.49|19740.49|19731.77|19731.77|0
1608038100000|2020-12-15 13:15:00|19732.87|19732.87|19733.37|19733.37|19734.18|19734.18|19730.33|19730.33|0
1608038400000|2020-12-15 13:20:00|19733.16|19733.16|19727.24|19727.24|19734.59|19734.59|19726.91|19726.91|0
1608038700000|2020-12-15 13:25:00|19727.02|19727.02|19725.72|19725.72|19729.73|19729.73|19725.09|19725.09|0
1608039000000|2020-12-15 13:30:00|19725.79|19725.79|19740.5|19740.5|19740.5|19740.5|19725.79|19725.79|0
1608039300000|2020-12-15 13:35:00|19740.57|19740.57|19734.45|19734.45|19740.57|19740.57|19733.86|19733.86|0
1608039600000|2020-12-15 13:40:00|19734.28|19734.28|19728.09|19728.09|19735.2|19735.2|19728.09|19728.09|0
1608039900000|2020-12-15 13:45:00|19727.87|19727.87|19716.51|19716.51|19727.87|19727.87|19716.46|19716.46|0
1608040200000|2020-12-15 13:50:00|19716.44|19716.44|19715.77|19715.77|19716.47|19716.47|19714.11|19714.11|0
1608040500000|2020-12-15 13:55:00|19715.76|19715.76|19708.42|19708.42|19717|19717|19707.09|19707.09|0
1608040800000|2020-12-15 14:00:00|19708.25|19708.25|19709.06|19709.06|19709.46|19709.46|19705.35|19705.35|0
1608041100000|2020-12-15 14:05:00|19708.85|19708.85|19707.09|19707.09|19709.13|19709.13|19706.87|19706.87|0
1608041400000|2020-12-15 14:10:00|19707.18|19707.18|19701.74|19701.74|19707.37|19707.37|19701.46|19701.46|0
1608041700000|2020-12-15 14:15:00|19701.71|19701.71|19699.72|19699.72|19703.6|19703.6|19699.72|19699.72|0
1608042000000|2020-12-15 14:20:00|19699.77|19699.77|19693.73|19693.73|19700.07|19700.07|19693.67|19693.67|0
1608042300000|2020-12-15 14:25:00|19693.78|19693.78|19707.8|19707.8|19707.89|19707.89|19693.64|19693.64|0
1608042600000|2020-12-15 14:30:00|19707.92|19707.92|19701.53|19701.53|19708.02|19708.02|19701.53|19701.53|0
1608042900000|2020-12-15 14:35:00|19701.43|19701.43|19705.96|19705.96|19710.95|19710.95|19701.11|19701.11|0
1608043200000|2020-12-15 14:40:00|19705.93|19705.93|19697.25|19697.25|19706.04|19706.04|19696.71|19696.71|0
1608043500000|2020-12-15 14:45:00|19697.21|19697.21|19678.83|19678.83|19697.28|19697.28|19677.08|19677.08|0
1608043800000|2020-12-15 14:50:00|19678.55|19678.55|19687.69|19687.69|19689.14|19689.14|19675.46|19675.46|0
1608044100000|2020-12-15 14:55:00|19687.52|19687.52|19684.83|19684.83|19688.37|19688.37|19683.41|19683.41|0
1608044400000|2020-12-15 15:00:00|19684.98|19684.98|19694.25|19694.25|19695.12|19695.12|19684.83|19684.83|0
1608044700000|2020-12-15 15:05:00|19694.04|19694.04|19705.35|19705.35|19708.09|19708.09|19693.83|19693.83|0
1608045000000|2020-12-15 15:10:00|19705.42|19705.42|19705.97|19705.97|19707.36|19707.36|19700.14|19700.14|0
1608045300000|2020-12-15 15:15:00|19706.16|19706.16|19706.5|19706.5|19709.23|19709.23|19704.84|19704.84|0
1608045600000|2020-12-15 15:20:00|19706.61|19706.61|19704.61|19704.61|19708.81|19708.81|19704.19|19704.19|0
1608045900000|2020-12-15 15:25:00|19704.54|19704.54|19701.21|19701.21|19705.25|19705.25|19696.22|19696.22|0
1608046200000|2020-12-15 15:30:00|19701.23|19701.23|19718.21|19718.21|19718.21|19718.21|19699.82|19699.82|0
1608046500000|2020-12-15 15:35:00|19718.43|19718.43|19713.9|19713.9|19723.84|19723.84|19711.98|19711.98|0
1608046800000|2020-12-15 15:40:00|19713.86|19713.86|19737.03|19737.03|19737.13|19737.13|19713.82|19713.82|0
1608047100000|2020-12-15 15:45:00|19737.06|19737.06|19751.13|19751.13|19751.13|19751.13|19736.98|19736.98|0
1608047400000|2020-12-15 15:50:00|19751.37|19751.37|19761.9|19761.9|19762.14|19762.14|19751.37|19751.37|0
1608047700000|2020-12-15 15:55:00|19761.81|19761.81|19767.42|19767.42|19767.42|19767.42|19759.86|19759.86|0
1608048000000|2020-12-15 16:00:00|19767.34|19767.34|19758.3|19758.3|19768.74|19768.74|19757.64|19757.64|0
1608048300000|2020-12-15 16:05:00|19758.22|19758.22|19809.97|19809.97|19809.97|19809.97|19751.01|19751.01|0
1608048600000|2020-12-15 16:10:00|19810.08|19810.08|19824.43|19824.43|19824.43|19824.43|19810.08|19810.08|0
1608048900000|2020-12-15 16:15:00|19824.52|19824.52|19840.63|19840.63|19840.79|19840.79|19823.86|19823.86|0
1608049200000|2020-12-15 16:20:00|19840.82|19840.82|19855.95|19855.95|19857.39|19857.39|19840.54|19840.54|0
1608049500000|2020-12-15 16:25:00|19856.1|19856.1|19867.87|19867.87|19870.23|19870.23|19856.1|19856.1|0
1608106500000|2020-12-16 08:15:00|20027.78|20027.78|20044.73|20044.73|20045.01|20045.01|20027.65|20027.65|0
1608106800000|2020-12-16 08:20:00|20044.68|20044.68|20031.26|20031.26|20047.73|20047.73|20031.26|20031.26|0
1608107100000|2020-12-16 08:25:00|20030.98|20030.98|20041.31|20041.31|20041.31|20041.31|20023.86|20023.86|0
1608107400000|2020-12-16 08:30:00|20041.65|20041.65|20087.18|20087.18|20087.18|20087.18|20041.65|20041.65|0
1608107700000|2020-12-16 08:35:00|20087.19|20087.19|20071.73|20071.73|20087.65|20087.65|20070.39|20070.39|0
1608108000000|2020-12-16 08:40:00|20072.03|20072.03|20067.47|20067.47|20078.51|20078.51|20063.99|20063.99|0
1608108300000|2020-12-16 08:45:00|20067.56|20067.56|20086.11|20086.11|20086.56|20086.56|20067.56|20067.56|0
1608108600000|2020-12-16 08:50:00|20085.88|20085.88|20103.15|20103.15|20105.05|20105.05|20085|20085|0
1608108900000|2020-12-16 08:55:00|20103.42|20103.42|20107.16|20107.16|20112.68|20112.68|20103.42|20103.42|0
1608109200000|2020-12-16 09:00:00|20107.19|20107.19|20099.99|20099.99|20107.27|20107.27|20095.57|20095.57|0
1608109500000|2020-12-16 09:05:00|20100.02|20100.02|20101.96|20101.96|20103.23|20103.23|20099.41|20099.41|0
1608109800000|2020-12-16 09:10:00|20101.88|20101.88|20087.22|20087.22|20101.88|20101.88|20083.15|20083.15|0
1608110100000|2020-12-16 09:15:00|20087.4|20087.4|20089.3|20089.3|20089.89|20089.89|20083.57|20083.57|0
1608110400000|2020-12-16 09:20:00|20089.46|20089.46|20097.08|20097.08|20098.66|20098.66|20088.58|20088.58|0
1608110700000|2020-12-16 09:25:00|20097.16|20097.16|20088.02|20088.02|20098.97|20098.97|20086.31|20086.31|0
1608111000000|2020-12-16 09:30:00|20088.12|20088.12|20099.37|20099.37|20101.04|20101.04|20088.12|20088.12|0
1608111300000|2020-12-16 09:35:00|20099.19|20099.19|20111.11|20111.11|20111.11|20111.11|20098.5|20098.5|0
1608111600000|2020-12-16 09:40:00|20111.21|20111.21|20114.58|20114.58|20117.57|20117.57|20110.91|20110.91|0
1608111900000|2020-12-16 09:45:00|20114.48|20114.48|20118.01|20118.01|20118.01|20118.01|20110.84|20110.84|0
1608112200000|2020-12-16 09:50:00|20117.94|20117.94|20128.13|20128.13|20128.84|20128.84|20117.94|20117.94|0
1608112500000|2020-12-16 09:55:00|20128.23|20128.23|20135.99|20135.99|20136.94|20136.94|20128|20128|0
1608112800000|2020-12-16 10:00:00|20136.02|20136.02|20156.7|20156.7|20156.7|20156.7|20135.63|20135.63|0
1608113100000|2020-12-16 10:05:00|20156.76|20156.76|20150.47|20150.47|20156.76|20156.76|20140.64|20140.64|0
1608113400000|2020-12-16 10:10:00|20150.54|20150.54|20148.83|20148.83|20155.88|20155.88|20144.4|20144.4|0
1608113700000|2020-12-16 10:15:00|20148.76|20148.76|20144.15|20144.15|20150.99|20150.99|20143.09|20143.09|0
1608114000000|2020-12-16 10:20:00|20144.05|20144.05|20140.63|20140.63|20144.05|20144.05|20139.53|20139.53|0
1608114300000|2020-12-16 10:25:00|20140.69|20140.69|20151.34|20151.34|20153.21|20153.21|20140.61|20140.61|0
1608114600000|2020-12-16 10:30:00|20151.24|20151.24|20144.36|20144.36|20156.87|20156.87|20144.12|20144.12|0
1608114900000|2020-12-16 10:35:00|20144.43|20144.43|20137.45|20137.45|20144.8|20144.8|20137.35|20137.35|0
1608115200000|2020-12-16 10:40:00|20137.67|20137.67|20133.2|20133.2|20137.67|20137.67|20128.12|20128.12|0
1608115500000|2020-12-16 10:45:00|20133.39|20133.39|20130.63|20130.63|20133.62|20133.62|20125.72|20125.72|0
1608115800000|2020-12-16 10:50:00|20130.23|20130.23|20126.28|20126.28|20130.41|20130.41|20126.15|20126.15|0
1608116100000|2020-12-16 10:55:00|20126.19|20126.19|20123.67|20123.67|20126.19|20126.19|20121.67|20121.67|0
1608116400000|2020-12-16 11:00:00|20123.55|20123.55|20129.53|20129.53|20131.41|20131.41|20123.34|20123.34|0
1608116700000|2020-12-16 11:05:00|20129.61|20129.61|20132.07|20132.07|20132.92|20132.92|20128.78|20128.78|0
1608117000000|2020-12-16 11:10:00|20132.18|20132.18|20129.87|20129.87|20133.26|20133.26|20129.57|20129.57|0
1608117300000|2020-12-16 11:15:00|20129.67|20129.67|20136.38|20136.38|20136.68|20136.68|20128.87|20128.87|0
1608117600000|2020-12-16 11:20:00|20136.43|20136.43|20139.02|20139.02|20140.04|20140.04|20135.87|20135.87|0
1608117900000|2020-12-16 11:25:00|20139.41|20139.41|20139.68|20139.68|20140.39|20140.39|20134.59|20134.59|0
1608118200000|2020-12-16 11:30:00|20139.52|20139.52|20154.13|20154.13|20155.87|20155.87|20138.89|20138.89|0
1608118500000|2020-12-16 11:35:00|20154.19|20154.19|20169.59|20169.59|20170.01|20170.01|20153|20153|0
1608118800000|2020-12-16 11:40:00|20169.66|20169.66|20156.12|20156.12|20169.99|20169.99|20151.81|20151.81|0
1608119100000|2020-12-16 11:45:00|20156.01|20156.01|20145.53|20145.53|20156.01|20156.01|20144.21|20144.21|0
1608119400000|2020-12-16 11:50:00|20145.49|20145.49|20142.87|20142.87|20146.22|20146.22|20140.61|20140.61|0
1608119700000|2020-12-16 11:55:00|20142.94|20142.94|20144.74|20144.74|20145.05|20145.05|20139.93|20139.93|0
1608120000000|2020-12-16 12:00:00|20144.7|20144.7|20140.04|20140.04|20144.7|20144.7|20137.73|20137.73|0
1608120300000|2020-12-16 12:05:00|20139.94|20139.94|20136.81|20136.81|20141.55|20141.55|20135.79|20135.79|0
1608120600000|2020-12-16 12:10:00|20136.69|20136.69|20133.54|20133.54|20137.04|20137.04|20133.54|20133.54|0
1608120900000|2020-12-16 12:15:00|20133.61|20133.61|20138.37|20138.37|20138.45|20138.45|20132.67|20132.67|0
1608121200000|2020-12-16 12:20:00|20138.3|20138.3|20140.24|20140.24|20140.96|20140.96|20135.36|20135.36|0
1608121500000|2020-12-16 12:25:00|20140.2|20140.2|20146.91|20146.91|20146.91|20146.91|20139.86|20139.86|0
1608121800000|2020-12-16 12:30:00|20147.03|20147.03|20142.09|20142.09|20147.34|20147.34|20142.09|20142.09|0
1608122100000|2020-12-16 12:35:00|20141.88|20141.88|20129.76|20129.76|20141.92|20141.92|20129.76|20129.76|0
1608122400000|2020-12-16 12:40:00|20129.7|20129.7|20123.82|20123.82|20129.74|20129.74|20123.03|20123.03|0
1608122700000|2020-12-16 12:45:00|20123.79|20123.79|20116.41|20116.41|20124.81|20124.81|20116.14|20116.14|0
1608123000000|2020-12-16 12:50:00|20116.35|20116.35|20123.33|20123.33|20125.05|20125.05|20115.48|20115.48|0
1608123300000|2020-12-16 12:55:00|20123.28|20123.28|20131.78|20131.78|20131.78|20131.78|20122.32|20122.32|0
1608123600000|2020-12-16 13:00:00|20131.73|20131.73|20134.74|20134.74|20137.02|20137.02|20131.6|20131.6|0
1608123900000|2020-12-16 13:05:00|20134.79|20134.79|20153.95|20153.95|20156.5|20156.5|20132.2|20132.2|0
1608124200000|2020-12-16 13:10:00|20153.99|20153.99|20161.84|20161.84|20162.83|20162.83|20144.65|20144.65|0
1608124500000|2020-12-16 13:15:00|20161.81|20161.81|20164.07|20164.07|20171.97|20171.97|20158.48|20158.48|0
1608124800000|2020-12-16 13:20:00|20164|20164|20142.03|20142.03|20164.13|20164.13|20141.46|20141.46|0
1608125100000|2020-12-16 13:25:00|20142.09|20142.09|20136.78|20136.78|20142.14|20142.14|20135.04|20135.04|0
1608125400000|2020-12-16 13:30:00|20136.82|20136.82|20124.08|20124.08|20139.13|20139.13|20123.99|20123.99|0
1608125700000|2020-12-16 13:35:00|20124.15|20124.15|20114.88|20114.88|20124.15|20124.15|20114.88|20114.88|0
1608126000000|2020-12-16 13:40:00|20114.81|20114.81|20099.65|20099.65|20114.81|20114.81|20099.55|20099.55|0
1608126300000|2020-12-16 13:45:00|20099.7|20099.7|20095.36|20095.36|20100.34|20100.34|20094.62|20094.62|0
1608126600000|2020-12-16 13:50:00|20095.29|20095.29|20082.59|20082.59|20096.64|20096.64|20081.42|20081.42|0
1608126900000|2020-12-16 13:55:00|20082.57|20082.57|20085.03|20085.03|20085.16|20085.16|20082.35|20082.35|0
1608127200000|2020-12-16 14:00:00|20085.23|20085.23|20088.19|20088.19|20088.46|20088.46|20083.15|20083.15|0
1608127500000|2020-12-16 14:05:00|20088.37|20088.37|20096.11|20096.11|20096.11|20096.11|20085.74|20085.74|0
1608127800000|2020-12-16 14:10:00|20096.17|20096.17|20099.49|20099.49|20099.49|20099.49|20094.56|20094.56|0
1608128100000|2020-12-16 14:15:00|20099.56|20099.56|20097.41|20097.41|20100.96|20100.96|20094.68|20094.68|0
1608128400000|2020-12-16 14:20:00|20097.35|20097.35|20101.91|20101.91|20102.34|20102.34|20097.35|20097.35|0
1608128700000|2020-12-16 14:25:00|20101.84|20101.84|20103.25|20103.25|20106.16|20106.16|20101.84|20101.84|0
1608129000000|2020-12-16 14:30:00|20103.21|20103.21|20106.69|20106.69|20107.72|20107.72|20100.38|20100.38|0
1608129300000|2020-12-16 14:35:00|20106.73|20106.73|20082.33|20082.33|20107|20107|20081.52|20081.52|0
1608129600000|2020-12-16 14:40:00|20082.35|20082.35|20076.74|20076.74|20083.6|20083.6|20071.37|20071.37|0
1608129900000|2020-12-16 14:45:00|20076.81|20076.81|20076.02|20076.02|20082.32|20082.32|20075.97|20075.97|0
1608130200000|2020-12-16 14:50:00|20075.99|20075.99|20082.34|20082.34|20084.67|20084.67|20075.83|20075.83|0
1608130500000|2020-12-16 14:55:00|20082.41|20082.41|20095.98|20095.98|20095.98|20095.98|20080.27|20080.27|0
1608130800000|2020-12-16 15:00:00|20096.09|20096.09|20078.03|20078.03|20098.61|20098.61|20077.77|20077.77|0
1608131100000|2020-12-16 15:05:00|20078.09|20078.09|20068.91|20068.91|20079.08|20079.08|20067.96|20067.96|0
1608131400000|2020-12-16 15:10:00|20068.89|20068.89|20058.96|20058.96|20069.39|20069.39|20058.08|20058.08|0
1608131700000|2020-12-16 15:15:00|20059.03|20059.03|20045.34|20045.34|20061.71|20061.71|20045.14|20045.14|0
1608132000000|2020-12-16 15:20:00|20045.45|20045.45|20043.81|20043.81|20045.49|20045.49|20039.5|20039.5|0
1608132300000|2020-12-16 15:25:00|20043.86|20043.86|20046.88|20046.88|20048.35|20048.35|20043.83|20043.83|0
1608132600000|2020-12-16 15:30:00|20046.91|20046.91|20054.46|20054.46|20056.06|20056.06|20046.87|20046.87|0
1608132900000|2020-12-16 15:35:00|20054.51|20054.51|20054.55|20054.55|20054.96|20054.96|20051.63|20051.63|0
1608133200000|2020-12-16 15:40:00|20054.56|20054.56|20051.85|20051.85|20056.12|20056.12|20051.5|20051.5|0
1608133500000|2020-12-16 15:45:00|20051.81|20051.81|20059.73|20059.73|20059.73|20059.73|20051.1|20051.1|0
1608133800000|2020-12-16 15:50:00|20059.75|20059.75|20052.45|20052.45|20060.71|20060.71|20051.85|20051.85|0
1608134100000|2020-12-16 15:55:00|20052.46|20052.46|20049.43|20049.43|20052.86|20052.86|20049.19|20049.19|0
1608134400000|2020-12-16 16:00:00|20049.38|20049.38|20048.49|20048.49|20051.26|20051.26|20044.99|20044.99|0
1608134700000|2020-12-16 16:05:00|20048.54|20048.54|20049.3|20049.3|20050.07|20050.07|20047.67|20047.67|0
1608135000000|2020-12-16 16:10:00|20049.31|20049.31|20052.65|20052.65|20053.03|20053.03|20048.94|20048.94|0
1608135300000|2020-12-16 16:15:00|20052.49|20052.49|20054.53|20054.53|20054.85|20054.85|20047.81|20047.81|0
1608135600000|2020-12-16 16:20:00|20054.44|20054.44|20058.74|20058.74|20059.15|20059.15|20052.04|20052.04|0
1608135900000|2020-12-16 16:25:00|20058.84|20058.84|20064.9|20064.9|20070.41|20070.41|20057.7|20057.7|0
1608192900000|2020-12-17 08:15:00|20127.55|20127.55|20155.51|20155.51|20160.33|20160.33|20127.25|20127.25|0
1608193200000|2020-12-17 08:20:00|20155.53|20155.53|20146.41|20146.41|20158.93|20158.93|20140.45|20140.45|0
1608193500000|2020-12-17 08:25:00|20146.78|20146.78|20146.5|20146.5|20149.15|20149.15|20136.92|20136.92|0
1608193800000|2020-12-17 08:30:00|20146.73|20146.73|20167.38|20167.38|20175.68|20175.68|20144.75|20144.75|0
1608194100000|2020-12-17 08:35:00|20167.18|20167.18|20162.32|20162.32|20170.3|20170.3|20162.09|20162.09|0
1608194400000|2020-12-17 08:40:00|20162.41|20162.41|20155.18|20155.18|20166.4|20166.4|20153.22|20153.22|0
1608194700000|2020-12-17 08:45:00|20155.4|20155.4|20146.22|20146.22|20155.76|20155.76|20141|20141|0
1608195000000|2020-12-17 08:50:00|20146.07|20146.07|20147.41|20147.41|20150.65|20150.65|20146|20146|0
1608195300000|2020-12-17 08:55:00|20147.57|20147.57|20147.52|20147.52|20151.52|20151.52|20146.39|20146.39|0
1608195600000|2020-12-17 09:00:00|20147.33|20147.33|20160.1|20160.1|20160.1|20160.1|20147.28|20147.28|0
1608195900000|2020-12-17 09:05:00|20160.18|20160.18|20160.94|20160.94|20164.11|20164.11|20160.18|20160.18|0
1608196200000|2020-12-17 09:10:00|20160.89|20160.89|20148.63|20148.63|20160.89|20160.89|20147.65|20147.65|0
1608196500000|2020-12-17 09:15:00|20148.53|20148.53|20138.32|20138.32|20148.53|20148.53|20138.07|20138.07|0
1608196800000|2020-12-17 09:20:00|20138.41|20138.41|20133.67|20133.67|20138.85|20138.85|20132.81|20132.81|0
1608197100000|2020-12-17 09:25:00|20133.74|20133.74|20123.5|20123.5|20134.5|20134.5|20123.07|20123.07|0
1608197400000|2020-12-17 09:30:00|20123.44|20123.44|20117.27|20117.27|20123.95|20123.95|20117.05|20117.05|0
1608197700000|2020-12-17 09:35:00|20117.18|20117.18|20109.32|20109.32|20117.18|20117.18|20108.59|20108.59|0
1608198000000|2020-12-17 09:40:00|20109.26|20109.26|20108.09|20108.09|20110.88|20110.88|20106.72|20106.72|0
1608198300000|2020-12-17 09:45:00|20108|20108|20107.32|20107.32|20108.93|20108.93|20106.16|20106.16|0
1608198600000|2020-12-17 09:50:00|20107.39|20107.39|20108.52|20108.52|20109.59|20109.59|20105.23|20105.23|0
1608198900000|2020-12-17 09:55:00|20108.39|20108.39|20105.03|20105.03|20109.07|20109.07|20104.14|20104.14|0
1608199200000|2020-12-17 10:00:00|20104.96|20104.96|20097.71|20097.71|20105.9|20105.9|20096.36|20096.36|0
1608199500000|2020-12-17 10:05:00|20097.73|20097.73|20103.58|20103.58|20104.59|20104.59|20097.42|20097.42|0
1608199800000|2020-12-17 10:10:00|20103.46|20103.46|20103.36|20103.36|20104.46|20104.46|20099.88|20099.88|0
1608200100000|2020-12-17 10:15:00|20103.43|20103.43|20108.72|20108.72|20109.52|20109.52|20101.38|20101.38|0
1608200400000|2020-12-17 10:20:00|20108.67|20108.67|20103.66|20103.66|20109.28|20109.28|20102.6|20102.6|0
1608200700000|2020-12-17 10:25:00|20103.37|20103.37|20109.65|20109.65|20109.65|20109.65|20102.17|20102.17|0
1608201000000|2020-12-17 10:30:00|20109.73|20109.73|20104.81|20104.81|20112.91|20112.91|20104.81|20104.81|0
1608201300000|2020-12-17 10:35:00|20104.83|20104.83|20101.23|20101.23|20107.83|20107.83|20099.73|20099.73|0
1608201600000|2020-12-17 10:40:00|20101.3|20101.3|20103.33|20103.33|20103.82|20103.82|20100.52|20100.52|0
1608201900000|2020-12-17 10:45:00|20103.37|20103.37|20108.09|20108.09|20110.48|20110.48|20102.79|20102.79|0
1608202200000|2020-12-17 10:50:00|20108.2|20108.2|20098.67|20098.67|20109.25|20109.25|20098.24|20098.24|0
1608202500000|2020-12-17 10:55:00|20098.82|20098.82|20099.09|20099.09|20100.34|20100.34|20098.11|20098.11|0
1608202800000|2020-12-17 11:00:00|20099.19|20099.19|20102.72|20102.72|20103.5|20103.5|20097.01|20097.01|0
1608203100000|2020-12-17 11:05:00|20102.78|20102.78|20117.44|20117.44|20117.59|20117.59|20102.78|20102.78|0
1608203400000|2020-12-17 11:10:00|20117.52|20117.52|20132.1|20132.1|20132.1|20132.1|20117.29|20117.29|0
1608203700000|2020-12-17 11:15:00|20132.21|20132.21|20139.09|20139.09|20140.91|20140.91|20132.21|20132.21|0
1608204000000|2020-12-17 11:20:00|20139.06|20139.06|20136.04|20136.04|20139.38|20139.38|20135.84|20135.84|0
1608204300000|2020-12-17 11:25:00|20136|20136|20137.96|20137.96|20138.25|20138.25|20135.55|20135.55|0
1608204600000|2020-12-17 11:30:00|20138.04|20138.04|20143.92|20143.92|20144.48|20144.48|20137.8|20137.8|0
1608204900000|2020-12-17 11:35:00|20143.97|20143.97|20146.25|20146.25|20146.54|20146.54|20142.8|20142.8|0
1608205200000|2020-12-17 11:40:00|20146.08|20146.08|20147.52|20147.52|20148.14|20148.14|20144.08|20144.08|0
1608205500000|2020-12-17 11:45:00|20147.58|20147.58|20150.52|20150.52|20150.6|20150.6|20147.48|20147.48|0
1608205800000|2020-12-17 11:50:00|20150.47|20150.47|20158.86|20158.86|20159.39|20159.39|20150.39|20150.39|0
1608206100000|2020-12-17 11:55:00|20159.03|20159.03|20177.72|20177.72|20177.72|20177.72|20159.03|20159.03|0
1608206400000|2020-12-17 12:00:00|20177.6|20177.6|20169.25|20169.25|20179.74|20179.74|20168.75|20168.75|0
1608206700000|2020-12-17 12:05:00|20169.21|20169.21|20161.79|20161.79|20169.38|20169.38|20161.79|20161.79|0
1608207000000|2020-12-17 12:10:00|20161.86|20161.86|20162.29|20162.29|20163.84|20163.84|20160.59|20160.59|0
1608207300000|2020-12-17 12:15:00|20162.21|20162.21|20166.5|20166.5|20166.71|20166.71|20161.99|20161.99|0
1608207600000|2020-12-17 12:20:00|20166.86|20166.86|20170.62|20170.62|20173.52|20173.52|20165.62|20165.62|0
1608207900000|2020-12-17 12:25:00|20170.57|20170.57|20183.9|20183.9|20191.06|20191.06|20170.14|20170.14|0
1608208200000|2020-12-17 12:30:00|20183.79|20183.79|20184.73|20184.73|20186.5|20186.5|20183.45|20183.45|0
1608208500000|2020-12-17 12:35:00|20184.78|20184.78|20183.17|20183.17|20185.6|20185.6|20181.54|20181.54|0
1608208800000|2020-12-17 12:40:00|20183.48|20183.48|20197.25|20197.25|20197.34|20197.34|20183.43|20183.43|0
1608209100000|2020-12-17 12:45:00|20197.46|20197.46|20235.86|20235.86|20240.25|20240.25|20197.38|20197.38|0
1608209400000|2020-12-17 12:50:00|20236.12|20236.12|20230.61|20230.61|20236.27|20236.27|20230.56|20230.56|0
1608209700000|2020-12-17 12:55:00|20230.7|20230.7|20233.44|20233.44|20235.27|20235.27|20230.17|20230.17|0
1608210000000|2020-12-17 13:00:00|20233.11|20233.11|20226.36|20226.36|20233.11|20233.11|20226.29|20226.29|0
1608210300000|2020-12-17 13:05:00|20226.33|20226.33|20241.17|20241.17|20241.17|20241.17|20221.39|20221.39|0
1608210600000|2020-12-17 13:10:00|20241.14|20241.14|20244.92|20244.92|20247.03|20247.03|20240.29|20240.29|0
1608210900000|2020-12-17 13:15:00|20244.63|20244.63|20241.1|20241.1|20246.44|20246.44|20239.65|20239.65|0
1608211200000|2020-12-17 13:20:00|20241.01|20241.01|20245.86|20245.86|20245.86|20245.86|20236.75|20236.75|0
1608211500000|2020-12-17 13:25:00|20245.81|20245.81|20249.28|20249.28|20250.88|20250.88|20245.7|20245.7|0
1608211800000|2020-12-17 13:30:00|20249.43|20249.43|20270.25|20270.25|20272.55|20272.55|20246.71|20246.71|0
1608212100000|2020-12-17 13:35:00|20270.11|20270.11|20257.45|20257.45|20270.11|20270.11|20257.45|20257.45|0
1608212400000|2020-12-17 13:40:00|20257.42|20257.42|20254.14|20254.14|20267.29|20267.29|20251.15|20251.15|0
1608212700000|2020-12-17 13:45:00|20254.31|20254.31|20254.11|20254.11|20255.35|20255.35|20240.64|20240.64|0
1608213000000|2020-12-17 13:50:00|20254.07|20254.07|20251.77|20251.77|20254.93|20254.93|20244.41|20244.41|0
1608213300000|2020-12-17 13:55:00|20251.81|20251.81|20268.29|20268.29|20273.2|20273.2|20246.96|20246.96|0
1608213600000|2020-12-17 14:00:00|20268.14|20268.14|20263.76|20263.76|20273.35|20273.35|20262.73|20262.73|0
1608213900000|2020-12-17 14:05:00|20263.74|20263.74|20263.85|20263.85|20267.75|20267.75|20262.56|20262.56|0
1608214200000|2020-12-17 14:10:00|20263.8|20263.8|20258.25|20258.25|20263.8|20263.8|20258.25|20258.25|0
1608214500000|2020-12-17 14:15:00|20258.12|20258.12|20263.03|20263.03|20268.84|20268.84|20258.12|20258.12|0
1608214800000|2020-12-17 14:20:00|20262.98|20262.98|20264.43|20264.43|20264.53|20264.53|20258.69|20258.69|0
1608215100000|2020-12-17 14:25:00|20264.47|20264.47|20271.26|20271.26|20271.28|20271.28|20264.12|20264.12|0
1608215400000|2020-12-17 14:30:00|20271.15|20271.15|20281.72|20281.72|20283.36|20283.36|20270.07|20270.07|0
1608215700000|2020-12-17 14:35:00|20281.68|20281.68|20297.59|20297.59|20312.17|20312.17|20280.37|20280.37|0
1608216000000|2020-12-17 14:40:00|20297.52|20297.52|20311.57|20311.57|20312.4|20312.4|20294.8|20294.8|0
1608216300000|2020-12-17 14:45:00|20311.61|20311.61|20322.68|20322.68|20324.33|20324.33|20309.5|20309.5|0
1608216600000|2020-12-17 14:50:00|20322.76|20322.76|20348.12|20348.12|20352.84|20352.84|20322.19|20322.19|0
1608216900000|2020-12-17 14:55:00|20348.14|20348.14|20371.77|20371.77|20382.17|20382.17|20346.17|20346.17|0
1608217200000|2020-12-17 15:00:00|20371.65|20371.65|20376.85|20376.85|20402.54|20402.54|20369.59|20369.59|0
1608217500000|2020-12-17 15:05:00|20376.79|20376.79|20395.53|20395.53|20399.74|20399.74|20372.55|20372.55|0
1608217800000|2020-12-17 15:10:00|20395.5|20395.5|20420.69|20420.69|20421|20421|20390.46|20390.46|0
1608218100000|2020-12-17 15:15:00|20420.81|20420.81|20390.45|20390.45|20420.81|20420.81|20390.45|20390.45|0
1608218400000|2020-12-17 15:20:00|20390.37|20390.37|20371.32|20371.32|20390.37|20390.37|20363.03|20363.03|0
1608218700000|2020-12-17 15:25:00|20371.26|20371.26|20365.92|20365.92|20375.11|20375.11|20356.52|20356.52|0
1608219000000|2020-12-17 15:30:00|20366|20366|20346.17|20346.17|20366|20366|20346.06|20346.06|0
1608219300000|2020-12-17 15:35:00|20346.22|20346.22|20341.3|20341.3|20346.54|20346.54|20327.78|20327.78|0
1608219600000|2020-12-17 15:40:00|20341.2|20341.2|20340.19|20340.19|20342.81|20342.81|20328.61|20328.61|0
1608219900000|2020-12-17 15:45:00|20340.06|20340.06|20334.46|20334.46|20340.36|20340.36|20330.18|20330.18|0
1608220200000|2020-12-17 15:50:00|20334.39|20334.39|20320.62|20320.62|20335.55|20335.55|20320.62|20320.62|0
1608220500000|2020-12-17 15:55:00|20320.58|20320.58|20322.48|20322.48|20328.07|20328.07|20318.7|20318.7|0
1608220800000|2020-12-17 16:00:00|20322.59|20322.59|20323.19|20323.19|20326.86|20326.86|20316.8|20316.8|0
1608221100000|2020-12-17 16:05:00|20323.13|20323.13|20311.03|20311.03|20323.13|20323.13|20308.61|20308.61|0
1608221400000|2020-12-17 16:10:00|20310.91|20310.91|20304.16|20304.16|20314.14|20314.14|20304.13|20304.13|0
1608221700000|2020-12-17 16:15:00|20304.08|20304.08|20316.92|20316.92|20321.95|20321.95|20302.38|20302.38|0
1608222000000|2020-12-17 16:20:00|20316.82|20316.82|20319.89|20319.89|20321.28|20321.28|20307.59|20307.59|0
1608222300000|2020-12-17 16:25:00|20319.95|20319.95|20289.78|20289.78|20319.95|20319.95|20289.33|20289.33|0
1608279300000|2020-12-18 08:15:00|20242.72|20242.72|20266.43|20266.43|20268.76|20268.76|20230.57|20230.57|0
1608279600000|2020-12-18 08:20:00|20266.31|20266.31|20264.29|20264.29|20268|20268|20257.87|20257.87|0
1608279900000|2020-12-18 08:25:00|20264.22|20264.22|20277.86|20277.86|20278.49|20278.49|20263.89|20263.89|0
1608280200000|2020-12-18 08:30:00|20278.13|20278.13|20282.78|20282.78|20287.33|20287.33|20277.4|20277.4|0
1608280500000|2020-12-18 08:35:00|20283.11|20283.11|20296.63|20296.63|20298.92|20298.92|20282.46|20282.46|0
1608280800000|2020-12-18 08:40:00|20296.58|20296.58|20294.36|20294.36|20297.02|20297.02|20284.38|20284.38|0
1608281100000|2020-12-18 08:45:00|20294.39|20294.39|20296|20296|20300.08|20300.08|20293.87|20293.87|0
1608281400000|2020-12-18 08:50:00|20295.68|20295.68|20290.44|20290.44|20299.05|20299.05|20289.46|20289.46|0
1608281700000|2020-12-18 08:55:00|20290.46|20290.46|20277.72|20277.72|20291.47|20291.47|20277.66|20277.66|0
1608282000000|2020-12-18 09:00:00|20277.67|20277.67|20283.03|20283.03|20283.15|20283.15|20276.24|20276.24|0
1608282300000|2020-12-18 09:05:00|20282.99|20282.99|20300.99|20300.99|20300.99|20300.99|20277.69|20277.69|0
1608282600000|2020-12-18 09:10:00|20300.93|20300.93|20273.38|20273.38|20301.42|20301.42|20273.18|20273.18|0
1608282900000|2020-12-18 09:15:00|20273.35|20273.35|20256.81|20256.81|20274|20274|20256.81|20256.81|0
1608283200000|2020-12-18 09:20:00|20256.76|20256.76|20256.05|20256.05|20258.09|20258.09|20252.73|20252.73|0
1608283500000|2020-12-18 09:25:00|20256.03|20256.03|20260.85|20260.85|20260.85|20260.85|20253.01|20253.01|0
1608283800000|2020-12-18 09:30:00|20260.69|20260.69|20256.62|20256.62|20266.38|20266.38|20256.14|20256.14|0
1608284100000|2020-12-18 09:35:00|20256.65|20256.65|20242.87|20242.87|20256.69|20256.69|20242.45|20242.45|0
1608284400000|2020-12-18 09:40:00|20242.82|20242.82|20244.82|20244.82|20245.34|20245.34|20240.05|20240.05|0
1608284700000|2020-12-18 09:45:00|20245.05|20245.05|20238.55|20238.55|20245.5|20245.5|20238.23|20238.23|0
1608285000000|2020-12-18 09:50:00|20238.5|20238.5|20232.34|20232.34|20238.5|20238.5|20230.66|20230.66|0
1608285300000|2020-12-18 09:55:00|20232.42|20232.42|20225.68|20225.68|20236.79|20236.79|20225.22|20225.22|0
1608285600000|2020-12-18 10:00:00|20225.6|20225.6|20240.08|20240.08|20240.33|20240.33|20225.11|20225.11|0
1608285900000|2020-12-18 10:05:00|20240.15|20240.15|20260.52|20260.52|20260.63|20260.63|20239.87|20239.87|0
1608286500000|2020-12-18 10:15:00|20261.12|20261.12|20283.2|20283.2|20303.99|20303.99|20261.12|20261.12|0
1608286800000|2020-12-18 10:20:00|20282.91|20282.91|20284.35|20284.35|20286|20286|20281.54|20281.54|0
1608287100000|2020-12-18 10:25:00|20283.76|20283.76|20274.27|20274.27|20284.25|20284.25|20274.27|20274.27|0
1608287400000|2020-12-18 10:30:00|20274.17|20274.17|20267.2|20267.2|20274.17|20274.17|20263.89|20263.89|0
1608287700000|2020-12-18 10:35:00|20267.08|20267.08|20245.8|20245.8|20268.31|20268.31|20234.06|20234.06|0
1608288000000|2020-12-18 10:40:00|20245.64|20245.64|20254.86|20254.86|20254.86|20254.86|20245.64|20245.64|0
1608288300000|2020-12-18 10:45:00|20254.99|20254.99|20277.21|20277.21|20277.21|20277.21|20254.99|20254.99|0
1608288600000|2020-12-18 10:50:00|20277.68|20277.68|20307.21|20307.21|20309.56|20309.56|20276.93|20276.93|0
1608288900000|2020-12-18 10:55:00|20307.58|20307.58|20288.62|20288.62|20307.58|20307.58|20286.51|20286.51|0
1608289200000|2020-12-18 11:00:00|20290.67|20290.67|20266.47|20266.47|20291.38|20291.38|20266.47|20266.47|0
1608289500000|2020-12-18 11:05:00|20266.43|20266.43|20266.31|20266.31|20267.5|20267.5|20264.07|20264.07|0
1608289800000|2020-12-18 11:10:00|20266.26|20266.26|20264.45|20264.45|20267.38|20267.38|20263.23|20263.23|0
1608290100000|2020-12-18 11:15:00|20264.41|20264.41|20270.8|20270.8|20271|20271|20263.69|20263.69|0
1608290400000|2020-12-18 11:20:00|20270.84|20270.84|20274.88|20274.88|20275.43|20275.43|20270.84|20270.84|0
1608290700000|2020-12-18 11:25:00|20274.82|20274.82|20271.95|20271.95|20274.82|20274.82|20271.82|20271.82|0
1608291000000|2020-12-18 11:30:00|20271.92|20271.92|20273.42|20273.42|20275|20275|20271.57|20271.57|0
1608291300000|2020-12-18 11:35:00|20273.32|20273.32|20289.66|20289.66|20289.73|20289.73|20273.32|20273.32|0
1608291600000|2020-12-18 11:40:00|20289.58|20289.58|20288.66|20288.66|20293.04|20293.04|20287.46|20287.46|0
1608291900000|2020-12-18 11:45:00|20288.55|20288.55|20280.59|20280.59|20288.55|20288.55|20279.44|20279.44|0
1608292200000|2020-12-18 11:50:00|20280.53|20280.53|20272.85|20272.85|20286.84|20286.84|20272.61|20272.61|0
1608292500000|2020-12-18 11:55:00|20272.74|20272.74|20272.55|20272.55|20273.98|20273.98|20270.59|20270.59|0
1608292800000|2020-12-18 12:00:00|20272.84|20272.84|20279|20279|20279|20279|20271.66|20271.66|0
1608293100000|2020-12-18 12:05:00|20278.94|20278.94|20281.37|20281.37|20284.51|20284.51|20278.51|20278.51|0
1608293400000|2020-12-18 12:10:00|20281.47|20281.47|20274.28|20274.28|20284.62|20284.62|20274.08|20274.08|0
1608293700000|2020-12-18 12:15:00|20274.31|20274.31|20274.86|20274.86|20275.97|20275.97|20271.36|20271.36|0
1608294000000|2020-12-18 12:20:00|20274.82|20274.82|20273.02|20273.02|20274.88|20274.88|20272.02|20272.02|0
1608294300000|2020-12-18 12:25:00|20273.05|20273.05|20261.2|20261.2|20273.08|20273.08|20260.42|20260.42|0
1608294600000|2020-12-18 12:30:00|20261.23|20261.23|20255.8|20255.8|20261.37|20261.37|20255.37|20255.37|0
1608294900000|2020-12-18 12:35:00|20255.76|20255.76|20255.95|20255.95|20258.35|20258.35|20255.06|20255.06|0
1608295200000|2020-12-18 12:40:00|20255.9|20255.9|20253.39|20253.39|20256.11|20256.11|20251.07|20251.07|0
1608295500000|2020-12-18 12:45:00|20253.32|20253.32|20253.09|20253.09|20254.94|20254.94|20252.79|20252.79|0
1608295800000|2020-12-18 12:50:00|20253.14|20253.14|20252.01|20252.01|20255.09|20255.09|20251.33|20251.33|0
1608296100000|2020-12-18 12:55:00|20251.96|20251.96|20237.17|20237.17|20251.99|20251.99|20237.17|20237.17|0
1608296400000|2020-12-18 13:00:00|20237.03|20237.03|20205.92|20205.92|20237.03|20237.03|20205.38|20205.38|0
1608296700000|2020-12-18 13:05:00|20205.96|20205.96|20205.65|20205.65|20210.58|20210.58|20205.6|20205.6|0
1608297000000|2020-12-18 13:10:00|20205.62|20205.62|20208.77|20208.77|20209.14|20209.14|20204.24|20204.24|0
1608297300000|2020-12-18 13:15:00|20208.69|20208.69|20204.04|20204.04|20208.87|20208.87|20201.61|20201.61|0
1608297600000|2020-12-18 13:20:00|20203.99|20203.99|20197.7|20197.7|20204.84|20204.84|20197.38|20197.38|0
1608297900000|2020-12-18 13:25:00|20197.63|20197.63|20190.51|20190.51|20197.63|20197.63|20190.12|20190.12|0
1608298200000|2020-12-18 13:30:00|20190.59|20190.59|20179.32|20179.32|20191.37|20191.37|20178.6|20178.6|0
1608298500000|2020-12-18 13:35:00|20179.36|20179.36|20165.2|20165.2|20179.36|20179.36|20164.61|20164.61|0
1608298800000|2020-12-18 13:40:00|20165.39|20165.39|20169.74|20169.74|20169.74|20169.74|20162.71|20162.71|0
1608299100000|2020-12-18 13:45:00|20169.71|20169.71|20165.54|20165.54|20171.49|20171.49|20165.47|20165.47|0
1608299400000|2020-12-18 13:50:00|20165.62|20165.62|20164.14|20164.14|20166.69|20166.69|20163.64|20163.64|0
1608299700000|2020-12-18 13:55:00|20164.19|20164.19|20156.08|20156.08|20165.33|20165.33|20154.75|20154.75|0
1608300000000|2020-12-18 14:00:00|20156.18|20156.18|20161.32|20161.32|20161.43|20161.43|20155.65|20155.65|0
1608300300000|2020-12-18 14:05:00|20161.41|20161.41|20167.56|20167.56|20167.6|20167.6|20161.41|20161.41|0
1608300600000|2020-12-18 14:10:00|20167.68|20167.68|20167.09|20167.09|20171.51|20171.51|20166.52|20166.52|0
1608300900000|2020-12-18 14:15:00|20167.23|20167.23|20178.06|20178.06|20178.24|20178.24|20164.21|20164.21|0
1608301200000|2020-12-18 14:20:00|20178.02|20178.02|20192.36|20192.36|20193.42|20193.42|20178.02|20178.02|0
1608301500000|2020-12-18 14:25:00|20192.42|20192.42|20191.51|20191.51|20193.36|20193.36|20189.17|20189.17|0
1608301800000|2020-12-18 14:30:00|20191.46|20191.46|20192.86|20192.86|20199.38|20199.38|20190.8|20190.8|0
1608302100000|2020-12-18 14:35:00|20192.95|20192.95|20184.26|20184.26|20194.07|20194.07|20184.16|20184.16|0
1608302400000|2020-12-18 14:40:00|20184.3|20184.3|20182.24|20182.24|20184.56|20184.56|20178.96|20178.96|0
1608302700000|2020-12-18 14:45:00|20182.03|20182.03|20168.46|20168.46|20182.03|20182.03|20167.71|20167.71|0
1608303000000|2020-12-18 14:50:00|20168.43|20168.43|20151.11|20151.11|20168.43|20168.43|20149.75|20149.75|0
1608303300000|2020-12-18 14:55:00|20151.04|20151.04|20154.34|20154.34|20159.5|20159.5|20150.55|20150.55|0
1608303600000|2020-12-18 15:00:00|20154.29|20154.29|20150.78|20150.78|20156.51|20156.51|20150.59|20150.59|0
1608303900000|2020-12-18 15:05:00|20150.95|20150.95|20162.98|20162.98|20162.99|20162.99|20150.28|20150.28|0
1608304200000|2020-12-18 15:10:00|20163.01|20163.01|20155|20155|20163.13|20163.13|20154.15|20154.15|0
1608304500000|2020-12-18 15:15:00|20154.84|20154.84|20153.17|20153.17|20154.84|20154.84|20146.57|20146.57|0
1608304800000|2020-12-18 15:20:00|20153.05|20153.05|20155.96|20155.96|20158.98|20158.98|20152.82|20152.82|0
1608305100000|2020-12-18 15:25:00|20155.91|20155.91|20145.99|20145.99|20157.42|20157.42|20144.55|20144.55|0
1608305400000|2020-12-18 15:30:00|20145.79|20145.79|20149.84|20149.84|20150.08|20150.08|20144.46|20144.46|0
1608305700000|2020-12-18 15:35:00|20149.89|20149.89|20147.18|20147.18|20153.1|20153.1|20144.62|20144.62|0
1608306000000|2020-12-18 15:40:00|20147.23|20147.23|20148.33|20148.33|20149.63|20149.63|20146.11|20146.11|0
1608306300000|2020-12-18 15:45:00|20148.46|20148.46|20144.79|20144.79|20148.65|20148.65|20142.52|20142.52|0
1608306600000|2020-12-18 15:50:00|20144.86|20144.86|20148.04|20148.04|20150.49|20150.49|20143.53|20143.53|0
1608306900000|2020-12-18 15:55:00|20148.01|20148.01|20148.86|20148.86|20152.11|20152.11|20145.97|20145.97|0
1608307200000|2020-12-18 16:00:00|20148.9|20148.9|20145.88|20145.88|20150.26|20150.26|20145.8|20145.8|0
1608307500000|2020-12-18 16:05:00|20145.91|20145.91|20141.51|20141.51|20148.89|20148.89|20140.92|20140.92|0
1608307800000|2020-12-18 16:10:00|20141.55|20141.55|20129.4|20129.4|20141.68|20141.68|20128.97|20128.97|0
1608308100000|2020-12-18 16:15:00|20129.33|20129.33|20124.32|20124.32|20131.12|20131.12|20124.28|20124.28|0
1608308400000|2020-12-18 16:20:00|20124.26|20124.26|20127.06|20127.06|20128.26|20128.26|20118.69|20118.69|0
1608308700000|2020-12-18 16:25:00|20127.05|20127.05|20108.24|20108.24|20127.37|20127.37|20105.34|20105.34|0
1608538500000|2020-12-21 08:15:00|19760.16|19760.16|19798.22|19798.22|19816.25|19816.25|19759.9|19759.9|0
1608538800000|2020-12-21 08:20:00|19797.72|19797.72|19718.81|19718.81|19797.8|19797.8|19711.27|19711.27|0
1608539100000|2020-12-21 08:25:00|19718.83|19718.83|19709.79|19709.79|19724.25|19724.25|19708.31|19708.31|0
1608539400000|2020-12-21 08:30:00|19710.13|19710.13|19744.41|19744.41|19752.08|19752.08|19694.89|19694.89|0
1608539700000|2020-12-21 08:35:00|19744.16|19744.16|19758.89|19758.89|19760.61|19760.61|19731.83|19731.83|0
1608540000000|2020-12-21 08:40:00|19758.92|19758.92|19776.57|19776.57|19799.12|19799.12|19757.31|19757.31|0
1608540300000|2020-12-21 08:45:00|19776.18|19776.18|19782.69|19782.69|19783.91|19783.91|19770.95|19770.95|0
1608540600000|2020-12-21 08:50:00|19782.95|19782.95|19787.58|19787.58|19801.52|19801.52|19782.95|19782.95|0
1608540900000|2020-12-21 08:55:00|19787.71|19787.71|19798.04|19798.04|19798.31|19798.31|19780.26|19780.26|0
1608541200000|2020-12-21 09:00:00|19798.41|19798.41|19795.87|19795.87|19800.68|19800.68|19792.78|19792.78|0
1608541500000|2020-12-21 09:05:00|19795.72|19795.72|19771.27|19771.27|19795.72|19795.72|19770.24|19770.24|0
1608541800000|2020-12-21 09:10:00|19771.12|19771.12|19741.14|19741.14|19771.7|19771.7|19740.44|19740.44|0
1608542100000|2020-12-21 09:15:00|19741.09|19741.09|19757.2|19757.2|19759.47|19759.47|19740.99|19740.99|0
1608542400000|2020-12-21 09:20:00|19756.99|19756.99|19750.97|19750.97|19756.99|19756.99|19750.66|19750.66|0
1608542700000|2020-12-21 09:25:00|19750.86|19750.86|19741.81|19741.81|19750.99|19750.99|19740.79|19740.79|0
1608543000000|2020-12-21 09:30:00|19742.02|19742.02|19725.01|19725.01|19742.74|19742.74|19725.01|19725.01|0
1608543300000|2020-12-21 09:35:00|19724.97|19724.97|19712.6|19712.6|19725.69|19725.69|19711.55|19711.55|0
1608543600000|2020-12-21 09:40:00|19712.27|19712.27|19672.73|19672.73|19712.43|19712.43|19672.73|19672.73|0
1608543900000|2020-12-21 09:45:00|19672.69|19672.69|19641.14|19641.14|19672.69|19672.69|19640.78|19640.78|0
1608544200000|2020-12-21 09:50:00|19641.09|19641.09|19633.77|19633.77|19641.16|19641.16|19631.45|19631.45|0
1608544500000|2020-12-21 09:55:00|19633.83|19633.83|19618.59|19618.59|19635.75|19635.75|19612.68|19612.68|0
1608544800000|2020-12-21 10:00:00|19618.38|19618.38|19567.42|19567.42|19618.38|19618.38|19567.42|19567.42|0
1608545100000|2020-12-21 10:05:00|19567.02|19567.02|19542.88|19542.88|19567.03|19567.03|19541.87|19541.87|0
1608545400000|2020-12-21 10:10:00|19542.85|19542.85|19533.27|19533.27|19543.59|19543.59|19533.23|19533.23|0
1608545700000|2020-12-21 10:15:00|19533.22|19533.22|19527.63|19527.63|19548.7|19548.7|19527.63|19527.63|0
1608546000000|2020-12-21 10:20:00|19527.61|19527.61|19477.34|19477.34|19527.83|19527.83|19477.34|19477.34|0
1608546300000|2020-12-21 10:25:00|19477.26|19477.26|19451.14|19451.14|19477.41|19477.41|19450.96|19450.96|0
1608546600000|2020-12-21 10:30:00|19451.01|19451.01|19412.16|19412.16|19451.12|19451.12|19403.84|19403.84|0
1608546900000|2020-12-21 10:35:00|19412.24|19412.24|19448.04|19448.04|19450.77|19450.77|19411.26|19411.26|0
1608547200000|2020-12-21 10:40:00|19448.09|19448.09|19436.34|19436.34|19448.09|19448.09|19433.75|19433.75|0
1608547500000|2020-12-21 10:45:00|19436.41|19436.41|19414.17|19414.17|19436.51|19436.51|19412.39|19412.39|0
1608547800000|2020-12-21 10:50:00|19414.1|19414.1|19405.36|19405.36|19421.07|19421.07|19396.93|19396.93|0
1608548100000|2020-12-21 10:55:00|19405.4|19405.4|19426.92|19426.92|19435.09|19435.09|19393.41|19393.41|0
1608548400000|2020-12-21 11:00:00|19426.69|19426.69|19434.92|19434.92|19438.58|19438.58|19422.81|19422.81|0
1608548700000|2020-12-21 11:05:00|19434.66|19434.66|19449.69|19449.69|19449.69|19449.69|19432.76|19432.76|0
1608549000000|2020-12-21 11:10:00|19449.38|19449.38|19514.67|19514.67|19515.26|19515.26|19448.04|19448.04|0
1608549300000|2020-12-21 11:15:00|19514.72|19514.72|19521.99|19521.99|19531.11|19531.11|19514.12|19514.12|0
1608549600000|2020-12-21 11:20:00|19521.89|19521.89|19508.03|19508.03|19522.06|19522.06|19503.38|19503.38|0
1608549900000|2020-12-21 11:25:00|19508.09|19508.09|19547.18|19547.18|19547.18|19547.18|19501.79|19501.79|0
1608550200000|2020-12-21 11:30:00|19547.33|19547.33|19571.31|19571.31|19571.76|19571.76|19547.33|19547.33|0
1608550500000|2020-12-21 11:35:00|19571.51|19571.51|19584.58|19584.58|19596.96|19596.96|19571.13|19571.13|0
1608550800000|2020-12-21 11:40:00|19584.45|19584.45|19578.74|19578.74|19585.57|19585.57|19576|19576|0
1608551100000|2020-12-21 11:45:00|19578.89|19578.89|19581.93|19581.93|19583.21|19583.21|19575.61|19575.61|0
1608551400000|2020-12-21 11:50:00|19582|19582|19567.75|19567.75|19582.04|19582.04|19566.5|19566.5|0
1608551700000|2020-12-21 11:55:00|19567.7|19567.7|19576.87|19576.87|19579.98|19579.98|19565.62|19565.62|0
1608552000000|2020-12-21 12:00:00|19576.94|19576.94|19617.1|19617.1|19617.3|19617.3|19576.94|19576.94|0
1608552300000|2020-12-21 12:05:00|19617.21|19617.21|19614.47|19614.47|19622.59|19622.59|19614.35|19614.35|0
1608552600000|2020-12-21 12:10:00|19614.42|19614.42|19596.41|19596.41|19614.67|19614.67|19596.21|19596.21|0
1608552900000|2020-12-21 12:15:00|19596.44|19596.44|19590.81|19590.81|19597.35|19597.35|19589.35|19589.35|0
1608553200000|2020-12-21 12:20:00|19590.77|19590.77|19582.43|19582.43|19594.07|19594.07|19582.34|19582.34|0
1608553500000|2020-12-21 12:25:00|19582.37|19582.37|19569.43|19569.43|19582.37|19582.37|19566.95|19566.95|0
1608553800000|2020-12-21 12:30:00|19569.19|19569.19|19569.33|19569.33|19573.69|19573.69|19567.59|19567.59|0
1608554100000|2020-12-21 12:35:00|19569.26|19569.26|19574.1|19574.1|19574.53|19574.53|19569.26|19569.26|0
1608554400000|2020-12-21 12:40:00|19574.17|19574.17|19570.64|19570.64|19581.8|19581.8|19570.57|19570.57|0
1608554700000|2020-12-21 12:45:00|19570.58|19570.58|19581.86|19581.86|19581.86|19581.86|19568.96|19568.96|0
1608555000000|2020-12-21 12:50:00|19581.63|19581.63|19578.4|19578.4|19588.57|19588.57|19578.06|19578.06|0
1608555300000|2020-12-21 12:55:00|19578.45|19578.45|19570.25|19570.25|19580.16|19580.16|19570.25|19570.25|0
1608555600000|2020-12-21 13:00:00|19570.1|19570.1|19554.73|19554.73|19570.1|19570.1|19553.53|19553.53|0
1608555900000|2020-12-21 13:05:00|19554.68|19554.68|19546.56|19546.56|19556.99|19556.99|19546.03|19546.03|0
1608556200000|2020-12-21 13:10:00|19546.52|19546.52|19531.55|19531.55|19547.56|19547.56|19531.53|19531.53|0
1608556500000|2020-12-21 13:15:00|19531.52|19531.52|19530.27|19530.27|19532.21|19532.21|19525.72|19525.72|0
1608556800000|2020-12-21 13:20:00|19530.28|19530.28|19529.17|19529.17|19532.92|19532.92|19527.42|19527.42|0
1608557100000|2020-12-21 13:25:00|19529.26|19529.26|19502.91|19502.91|19529.94|19529.94|19502.64|19502.64|0
1608557400000|2020-12-21 13:30:00|19502.83|19502.83|19495.82|19495.82|19503.49|19503.49|19492.75|19492.75|0
1608557700000|2020-12-21 13:35:00|19495.77|19495.77|19506.82|19506.82|19515.4|19515.4|19495.68|19495.68|0
1608558000000|2020-12-21 13:40:00|19506.58|19506.58|19481.53|19481.53|19506.71|19506.71|19480.33|19480.33|0
1608558300000|2020-12-21 13:45:00|19481.32|19481.32|19490.6|19490.6|19490.6|19490.6|19475.59|19475.59|0
1608558600000|2020-12-21 13:50:00|19491.02|19491.02|19499.43|19499.43|19509.95|19509.95|19491.02|19491.02|0
1608558900000|2020-12-21 13:55:00|19499.59|19499.59|19506.19|19506.19|19506.19|19506.19|19497.13|19497.13|0
1608559200000|2020-12-21 14:00:00|19506.54|19506.54|19509.71|19509.71|19509.73|19509.73|19505.3|19505.3|0
1608559500000|2020-12-21 14:05:00|19509.68|19509.68|19519.53|19519.53|19519.59|19519.59|19508.85|19508.85|0
1608559800000|2020-12-21 14:10:00|19519.56|19519.56|19541.47|19541.47|19541.47|19541.47|19519.56|19519.56|0
1608560100000|2020-12-21 14:15:00|19541.54|19541.54|19561.85|19561.85|19562.26|19562.26|19541.54|19541.54|0
1608560400000|2020-12-21 14:20:00|19561.36|19561.36|19548.62|19548.62|19563.27|19563.27|19547.82|19547.82|0
1608560700000|2020-12-21 14:25:00|19548.51|19548.51|19561.73|19561.73|19562.06|19562.06|19548.46|19548.46|0
1608561000000|2020-12-21 14:30:00|19561.82|19561.82|19612.7|19612.7|19612.7|19612.7|19561|19561|0
1608561300000|2020-12-21 14:35:00|19613.08|19613.08|19622.51|19622.51|19634.09|19634.09|19613.08|19613.08|0
1608561600000|2020-12-21 14:40:00|19622.37|19622.37|19630.45|19630.45|19632.61|19632.61|19620.7|19620.7|0
1608561900000|2020-12-21 14:45:00|19630.3|19630.3|19628.62|19628.62|19635.22|19635.22|19621.27|19621.27|0
1608562200000|2020-12-21 14:50:00|19628.95|19628.95|19658.31|19658.31|19659.35|19659.35|19628.95|19628.95|0
1608562500000|2020-12-21 14:55:00|19658.37|19658.37|19634.85|19634.85|19659.26|19659.26|19633.93|19633.93|0
1608562800000|2020-12-21 15:00:00|19634.94|19634.94|19634.36|19634.36|19644.09|19644.09|19633.61|19633.61|0
1608563100000|2020-12-21 15:05:00|19634.26|19634.26|19607.72|19607.72|19634.41|19634.41|19607.4|19607.4|0
1608563400000|2020-12-21 15:10:00|19607.59|19607.59|19592.42|19592.42|19611.7|19611.7|19591.74|19591.74|0
1608563700000|2020-12-21 15:15:00|19592.37|19592.37|19601.72|19601.72|19608.31|19608.31|19590.12|19590.12|0
1608564000000|2020-12-21 15:20:00|19601.78|19601.78|19616.19|19616.19|19618.14|19618.14|19599.46|19599.46|0
1608564300000|2020-12-21 15:25:00|19616.34|19616.34|19624.92|19624.92|19625.33|19625.33|19612.07|19612.07|0
1608564600000|2020-12-21 15:30:00|19624.78|19624.78|19681.01|19681.01|19681.01|19681.01|19622.17|19622.17|0
1608564900000|2020-12-21 15:35:00|19681.06|19681.06|19699.58|19699.58|19701.42|19701.42|19681.02|19681.02|0
1608565200000|2020-12-21 15:40:00|19699.74|19699.74|19697.54|19697.54|19700.91|19700.91|19690.96|19690.96|0
1608565500000|2020-12-21 15:45:00|19697.78|19697.78|19708.17|19708.17|19710.56|19710.56|19697.21|19697.21|0
1608565800000|2020-12-21 15:50:00|19708.23|19708.23|19724.22|19724.22|19727.63|19727.63|19708.23|19708.23|0
1608566100000|2020-12-21 15:55:00|19724.41|19724.41|19719.86|19719.86|19725.23|19725.23|19719.86|19719.86|0
1608566400000|2020-12-21 16:00:00|19719.79|19719.79|19752.08|19752.08|19752.08|19752.08|19719.41|19719.41|0
1608566700000|2020-12-21 16:05:00|19752.16|19752.16|19757.04|19757.04|19757.15|19757.15|19751.87|19751.87|0
1608567000000|2020-12-21 16:10:00|19757.07|19757.07|19762.76|19762.76|19764.32|19764.32|19753.69|19753.69|0
1608567300000|2020-12-21 16:15:00|19762.86|19762.86|19745.87|19745.87|19765.27|19765.27|19742.36|19742.36|0
1608567600000|2020-12-21 16:20:00|19745.85|19745.85|19731.88|19731.88|19745.85|19745.85|19730.22|19730.22|0
1608567900000|2020-12-21 16:25:00|19731.91|19731.91|19717.55|19717.55|19741.17|19741.17|19716.23|19716.23|0
1608624900000|2020-12-22 08:15:00|19751.88|19751.88|19786.21|19786.21|19786.88|19786.88|19742.93|19742.93|0
1608625200000|2020-12-22 08:20:00|19786.34|19786.34|19807.6|19807.6|19814.08|19814.08|19786.05|19786.05|0
1608625500000|2020-12-22 08:25:00|19807.55|19807.55|19824.36|19824.36|19824.42|19824.42|19806.02|19806.02|0
1608625800000|2020-12-22 08:30:00|19824.64|19824.64|19894.54|19894.54|19894.56|19894.56|19824.64|19824.64|0
1608626100000|2020-12-22 08:35:00|19894.59|19894.59|19902.98|19902.98|19907.01|19907.01|19894.59|19894.59|0
1608626400000|2020-12-22 08:40:00|19903.13|19903.13|19911.72|19911.72|19912.28|19912.28|19902.16|19902.16|0
1608626700000|2020-12-22 08:45:00|19911.83|19911.83|19911.44|19911.44|19913.46|19913.46|19908.6|19908.6|0
1608627000000|2020-12-22 08:50:00|19911.51|19911.51|19921.68|19921.68|19927.21|19927.21|19911.51|19911.51|0
1608627300000|2020-12-22 08:55:00|19921.58|19921.58|19912.42|19912.42|19927.4|19927.4|19910.4|19910.4|0
1608627600000|2020-12-22 09:00:00|19912.45|19912.45|19911.77|19911.77|19916.52|19916.52|19911.06|19911.06|0
1608627900000|2020-12-22 09:05:00|19911.81|19911.81|19935.48|19935.48|19935.48|19935.48|19908.94|19908.94|0
1608628200000|2020-12-22 09:10:00|19935.35|19935.35|19940.88|19940.88|19942.05|19942.05|19935.35|19935.35|0
1608628500000|2020-12-22 09:15:00|19940.98|19940.98|19919.81|19919.81|19946.84|19946.84|19919.69|19919.69|0
1608628800000|2020-12-22 09:20:00|19919.77|19919.77|19923.02|19923.02|19924.5|19924.5|19915.7|19915.7|0
1608629100000|2020-12-22 09:25:00|19923.14|19923.14|19910.68|19910.68|19923.16|19923.16|19910.61|19910.61|0
1608629400000|2020-12-22 09:30:00|19910.76|19910.76|19900.59|19900.59|19910.76|19910.76|19900.27|19900.27|0
1608629700000|2020-12-22 09:35:00|19900.5|19900.5|19917.48|19917.48|19917.95|19917.95|19899.96|19899.96|0
1608630000000|2020-12-22 09:40:00|19917.54|19917.54|19907.9|19907.9|19918.18|19918.18|19907.82|19907.82|0
1608630300000|2020-12-22 09:45:00|19907.71|19907.71|19890.68|19890.68|19907.71|19907.71|19889.68|19889.68|0
1608630600000|2020-12-22 09:50:00|19890.51|19890.51|19881.05|19881.05|19891.15|19891.15|19879.77|19879.77|0
1608630900000|2020-12-22 09:55:00|19881.12|19881.12|19869.61|19869.61|19884.72|19884.72|19869.57|19869.57|0
1608631200000|2020-12-22 10:00:00|19869.43|19869.43|19802.28|19802.28|19869.43|19869.43|19801.08|19801.08|0
1608631500000|2020-12-22 10:05:00|19802.5|19802.5|19810.59|19810.59|19816.42|19816.42|19801.96|19801.96|0
1608631800000|2020-12-22 10:10:00|19810.74|19810.74|19830.83|19830.83|19831.17|19831.17|19810.44|19810.44|0
1608632100000|2020-12-22 10:15:00|19830.81|19830.81|19832.73|19832.73|19833.66|19833.66|19829.36|19829.36|0
1608632400000|2020-12-22 10:20:00|19832.59|19832.59|19840.96|19840.96|19841.58|19841.58|19832.57|19832.57|0
1608632700000|2020-12-22 10:25:00|19841.02|19841.02|19849.64|19849.64|19851.57|19851.57|19839.87|19839.87|0
1608633000000|2020-12-22 10:30:00|19849.39|19849.39|19845.53|19845.53|19851.01|19851.01|19845.53|19845.53|0
1608633300000|2020-12-22 10:35:00|19845.44|19845.44|19839.04|19839.04|19845.82|19845.82|19839.04|19839.04|0
1608633600000|2020-12-22 10:40:00|19839.08|19839.08|19835.34|19835.34|19839.49|19839.49|19834.9|19834.9|0
1608633900000|2020-12-22 10:45:00|19835.45|19835.45|19833.62|19833.62|19835.51|19835.51|19818.91|19818.91|0
1608634200000|2020-12-22 10:50:00|19833.76|19833.76|19834.59|19834.59|19842.5|19842.5|19833.72|19833.72|0
1608634500000|2020-12-22 10:55:00|19834.62|19834.62|19834.52|19834.52|19835.7|19835.7|19832.71|19832.71|0
1608634800000|2020-12-22 11:00:00|19834.57|19834.57|19835.7|19835.7|19836.7|19836.7|19832.9|19832.9|0
1608635100000|2020-12-22 11:05:00|19835.73|19835.73|19839.14|19839.14|19840.53|19840.53|19835.4|19835.4|0
1608635400000|2020-12-22 11:10:00|19839.56|19839.56|19834.68|19834.68|19840.22|19840.22|19833.8|19833.8|0
1608635700000|2020-12-22 11:15:00|19834.9|19834.9|19840.76|19840.76|19840.97|19840.97|19833.2|19833.2|0
1608636000000|2020-12-22 11:20:00|19840.8|19840.8|19854.2|19854.2|19854.35|19854.35|19840.8|19840.8|0
1608636300000|2020-12-22 11:25:00|19854.29|19854.29|19848.61|19848.61|19854.29|19854.29|19848.44|19848.44|0
1608636600000|2020-12-22 11:30:00|19848.49|19848.49|19850.52|19850.52|19850.81|19850.81|19845.1|19845.1|0
1608636900000|2020-12-22 11:35:00|19850.72|19850.72|19843.3|19843.3|19850.77|19850.77|19843.17|19843.17|0
1608637200000|2020-12-22 11:40:00|19843.23|19843.23|19847.63|19847.63|19847.63|19847.63|19842.18|19842.18|0
1608637500000|2020-12-22 11:45:00|19847.7|19847.7|19849.33|19849.33|19850.63|19850.63|19846.75|19846.75|0
1608637800000|2020-12-22 11:50:00|19849.43|19849.43|19861.67|19861.67|19861.86|19861.86|19848.88|19848.88|0
1608638100000|2020-12-22 11:55:00|19861.61|19861.61|19866.5|19866.5|19867.94|19867.94|19861.51|19861.51|0
1608638400000|2020-12-22 12:00:00|19866.28|19866.28|19863.9|19863.9|19866.44|19866.44|19861.97|19861.97|0
1608638700000|2020-12-22 12:05:00|19863.86|19863.86|19871.17|19871.17|19871.21|19871.21|19862.02|19862.02|0
1608639000000|2020-12-22 12:10:00|19871.22|19871.22|19869.35|19869.35|19871.6|19871.6|19868.29|19868.29|0
1608639300000|2020-12-22 12:15:00|19869.29|19869.29|19874.34|19874.34|19877.42|19877.42|19869.06|19869.06|0
1608639600000|2020-12-22 12:20:00|19874.39|19874.39|19875.63|19875.63|19875.64|19875.64|19873.18|19873.18|0
1608639900000|2020-12-22 12:25:00|19875.55|19875.55|19880.51|19880.51|19880.51|19880.51|19875.55|19875.55|0
1608640200000|2020-12-22 12:30:00|19880.65|19880.65|19878.97|19878.97|19883.11|19883.11|19876.07|19876.07|0
1608640500000|2020-12-22 12:35:00|19878.9|19878.9|19889.86|19889.86|19889.86|19889.86|19878.4|19878.4|0
1608640800000|2020-12-22 12:40:00|19889.81|19889.81|19891.65|19891.65|19892.27|19892.27|19888.4|19888.4|0
1608641100000|2020-12-22 12:45:00|19891.8|19891.8|19892.93|19892.93|19893.79|19893.79|19891.27|19891.27|0
1608641400000|2020-12-22 12:50:00|19892.82|19892.82|19893.58|19893.58|19897.62|19897.62|19892.51|19892.51|0
1608641700000|2020-12-22 12:55:00|19893.56|19893.56|19889.59|19889.59|19893.56|19893.56|19889.34|19889.34|0
1608642000000|2020-12-22 13:00:00|19889.74|19889.74|19892.71|19892.71|19893.03|19893.03|19889.74|19889.74|0
1608642300000|2020-12-22 13:05:00|19892.7|19892.7|19894.4|19894.4|19896.02|19896.02|19892.26|19892.26|0
1608642600000|2020-12-22 13:10:00|19894.45|19894.45|19892.97|19892.97|19894.6|19894.6|19890.66|19890.66|0
1608642900000|2020-12-22 13:15:00|19893.04|19893.04|19892.03|19892.03|19894.32|19894.32|19891.18|19891.18|0
1608643200000|2020-12-22 13:20:00|19891.99|19891.99|19889.01|19889.01|19892.2|19892.2|19888.11|19888.11|0
1608643500000|2020-12-22 13:25:00|19888.94|19888.94|19884.69|19884.69|19889.19|19889.19|19884.27|19884.27|0
1608643800000|2020-12-22 13:30:00|19884.72|19884.72|19889.46|19889.46|19889.8|19889.8|19883.74|19883.74|0
1608644100000|2020-12-22 13:35:00|19889.37|19889.37|19889.66|19889.66|19892.35|19892.35|19888.85|19888.85|0
1608644400000|2020-12-22 13:40:00|19889.77|19889.77|19890.16|19890.16|19891.77|19891.77|19889.77|19889.77|0
1608644700000|2020-12-22 13:45:00|19890.09|19890.09|19886.32|19886.32|19890.09|19890.09|19884.35|19884.35|0
1608645000000|2020-12-22 13:50:00|19886.35|19886.35|19891.88|19891.88|19891.88|19891.88|19885.83|19885.83|0
1608645300000|2020-12-22 13:55:00|19892.07|19892.07|19883.65|19883.65|19892.07|19892.07|19883.29|19883.29|0
1608645600000|2020-12-22 14:00:00|19883.68|19883.68|19873.8|19873.8|19883.86|19883.86|19873.65|19873.65|0
1608645900000|2020-12-22 14:05:00|19873.87|19873.87|19870.14|19870.14|19875.21|19875.21|19867.28|19867.28|0
1608646200000|2020-12-22 14:10:00|19870.18|19870.18|19874.26|19874.26|19874.47|19874.47|19869.63|19869.63|0
1608646500000|2020-12-22 14:15:00|19874.42|19874.42|19871.76|19871.76|19874.42|19874.42|19870.64|19870.64|0
1608646800000|2020-12-22 14:20:00|19871.58|19871.58|19873.44|19873.44|19874.36|19874.36|19870.78|19870.78|0
1608647100000|2020-12-22 14:25:00|19873.48|19873.48|19867.65|19867.65|19874.04|19874.04|19867.38|19867.38|0
1608647400000|2020-12-22 14:30:00|19867.6|19867.6|19865.51|19865.51|19872.56|19872.56|19859.16|19859.16|0
1608647700000|2020-12-22 14:35:00|19865.48|19865.48|19862.81|19862.81|19870.59|19870.59|19861.87|19861.87|0
1608648000000|2020-12-22 14:40:00|19862.84|19862.84|19862.41|19862.41|19865.15|19865.15|19862.21|19862.21|0
1608648300000|2020-12-22 14:45:00|19862.18|19862.18|19879.66|19879.66|19880.35|19880.35|19861.74|19861.74|0
1608648600000|2020-12-22 14:50:00|19879.6|19879.6|19885.2|19885.2|19886.06|19886.06|19875.93|19875.93|0
1608648900000|2020-12-22 14:55:00|19885.07|19885.07|19891.98|19891.98|19892.27|19892.27|19884.62|19884.62|0
1608649200000|2020-12-22 15:00:00|19891.86|19891.86|19895.44|19895.44|19897.05|19897.05|19891|19891|0
1608649500000|2020-12-22 15:05:00|19895.39|19895.39|19916.54|19916.54|19916.54|19916.54|19895.24|19895.24|0
1608649800000|2020-12-22 15:10:00|19916.75|19916.75|19901.35|19901.35|19920.02|19920.02|19901.11|19901.11|0
1608650100000|2020-12-22 15:15:00|19901.4|19901.4|19908.21|19908.21|19909.93|19909.93|19900.44|19900.44|0
1608650400000|2020-12-22 15:20:00|19908.19|19908.19|19910.63|19910.63|19912.1|19912.1|19903.66|19903.66|0
1608650700000|2020-12-22 15:25:00|19910.68|19910.68|19912.63|19912.63|19912.63|19912.63|19906.13|19906.13|0
1608651000000|2020-12-22 15:30:00|19912.61|19912.61|19915.88|19915.88|19916|19916|19910.65|19910.65|0
1608651300000|2020-12-22 15:35:00|19915.81|19915.81|19928.79|19928.79|19928.79|19928.79|19913.46|19913.46|0
1608651600000|2020-12-22 15:40:00|19928.85|19928.85|19936.17|19936.17|19936.47|19936.47|19928.85|19928.85|0
1608651900000|2020-12-22 15:45:00|19936.27|19936.27|19926.68|19926.68|19937.23|19937.23|19926.57|19926.57|0
1608652200000|2020-12-22 15:50:00|19926.58|19926.58|19926.91|19926.91|19926.98|19926.98|19920.46|19920.46|0
1608652500000|2020-12-22 15:55:00|19926.87|19926.87|19934.89|19934.89|19934.94|19934.94|19926.48|19926.48|0
1608652800000|2020-12-22 16:00:00|19934.95|19934.95|19928.45|19928.45|19940.97|19940.97|19927.84|19927.84|0
1608653100000|2020-12-22 16:05:00|19928.5|19928.5|19928.1|19928.1|19932.39|19932.39|19927.69|19927.69|0
1608653400000|2020-12-22 16:10:00|19927.92|19927.92|19931.28|19931.28|19932.01|19932.01|19927.29|19927.29|0
1608653700000|2020-12-22 16:15:00|19931.4|19931.4|19937.65|19937.65|19937.8|19937.8|19930.37|19930.37|0
1608654000000|2020-12-22 16:20:00|19937.6|19937.6|19934.88|19934.88|19937.86|19937.86|19929.4|19929.4|0
1608654300000|2020-12-22 16:25:00|19934.8|19934.8|19934.61|19934.61|19935.21|19935.21|19928.02|19928.02|0
1608711300000|2020-12-23 08:15:00|20023.72|20023.72|20031.54|20031.54|20038.89|20038.89|20023.07|20023.07|0
1608711600000|2020-12-23 08:20:00|20031.69|20031.69|20037.41|20037.41|20038.79|20038.79|20029.46|20029.46|0
1608711900000|2020-12-23 08:25:00|20037.71|20037.71|20037.88|20037.88|20044.59|20044.59|20037.13|20037.13|0
1608712200000|2020-12-23 08:30:00|20038.16|20038.16|20026.04|20026.04|20038.94|20038.94|20025.33|20025.33|0
1608712500000|2020-12-23 08:35:00|20025.96|20025.96|20008.51|20008.51|20026.27|20026.27|20008.34|20008.34|0
1608712800000|2020-12-23 08:40:00|20008.71|20008.71|20011.6|20011.6|20012.44|20012.44|20001.55|20001.55|0
1608713100000|2020-12-23 08:45:00|20011.75|20011.75|19998.46|19998.46|20013.45|20013.45|19998.46|19998.46|0
1608713400000|2020-12-23 08:50:00|19998.41|19998.41|20002.6|20002.6|20005.84|20005.84|19997.93|19997.93|0
1608713700000|2020-12-23 08:55:00|20002.65|20002.65|20000.67|20000.67|20002.9|20002.9|19999.88|19999.88|0
1608714000000|2020-12-23 09:00:00|20000.7|20000.7|20000.42|20000.42|20001.06|20001.06|19997.78|19997.78|0
1608714300000|2020-12-23 09:05:00|20000.35|20000.35|20003.78|20003.78|20003.78|20003.78|19998.53|19998.53|0
1608714600000|2020-12-23 09:10:00|20003.84|20003.84|20007.2|20007.2|20007.61|20007.61|20003.84|20003.84|0
1608714900000|2020-12-23 09:15:00|20007.11|20007.11|20018.76|20018.76|20019.48|20019.48|20007.11|20007.11|0
1608715200000|2020-12-23 09:20:00|20018.82|20018.82|20019.5|20019.5|20020.36|20020.36|20016.61|20016.61|0
1608715500000|2020-12-23 09:25:00|20019.46|20019.46|20023.07|20023.07|20023.17|20023.17|20015.32|20015.32|0
1608715800000|2020-12-23 09:30:00|20023.13|20023.13|20040.88|20040.88|20042.19|20042.19|20023.13|20023.13|0
1608716100000|2020-12-23 09:35:00|20040.74|20040.74|20042.32|20042.32|20043.14|20043.14|20039.14|20039.14|0
1608716400000|2020-12-23 09:40:00|20042.39|20042.39|20058.05|20058.05|20059.01|20059.01|20042.24|20042.24|0
1608716700000|2020-12-23 09:45:00|20058.08|20058.08|20057.23|20057.23|20059.92|20059.92|20057.02|20057.02|0
1608717000000|2020-12-23 09:50:00|20057.18|20057.18|20054.48|20054.48|20057.29|20057.29|20052.53|20052.53|0
1608717300000|2020-12-23 09:55:00|20054.53|20054.53|20052.26|20052.26|20055.58|20055.58|20052.17|20052.17|0
1608717600000|2020-12-23 10:00:00|20052.13|20052.13|20046.47|20046.47|20052.15|20052.15|20046.41|20046.41|0
1608717900000|2020-12-23 10:05:00|20046.52|20046.52|20045.2|20045.2|20047.02|20047.02|20043.4|20043.4|0
1608718200000|2020-12-23 10:10:00|20045.12|20045.12|20047.91|20047.91|20048.51|20048.51|20043.7|20043.7|0
1608718500000|2020-12-23 10:15:00|20048|20048|20060.72|20060.72|20061.21|20061.21|20045.41|20045.41|0
1608718800000|2020-12-23 10:20:00|20060.83|20060.83|20059.85|20059.85|20063.43|20063.43|20058.74|20058.74|0
1608719100000|2020-12-23 10:25:00|20059.8|20059.8|20049.28|20049.28|20059.98|20059.98|20048.67|20048.67|0
1608719400000|2020-12-23 10:30:00|20049.26|20049.26|20036.78|20036.78|20049.36|20049.36|20036.63|20036.63|0
1608719700000|2020-12-23 10:35:00|20036.69|20036.69|20034.64|20034.64|20038.99|20038.99|20033.93|20033.93|0
1608720000000|2020-12-23 10:40:00|20034.75|20034.75|20036.18|20036.18|20036.18|20036.18|20031.42|20031.42|0
1608720300000|2020-12-23 10:45:00|20036.06|20036.06|20051.72|20051.72|20051.72|20051.72|20036.06|20036.06|0
1608720600000|2020-12-23 10:50:00|20051.64|20051.64|20055.2|20055.2|20057.06|20057.06|20051.64|20051.64|0
1608720900000|2020-12-23 10:55:00|20055.38|20055.38|20054.98|20054.98|20057.1|20057.1|20054.75|20054.75|0
1608721200000|2020-12-23 11:00:00|20055.36|20055.36|20042.49|20042.49|20055.52|20055.52|20042.31|20042.31|0
1608721500000|2020-12-23 11:05:00|20042.48|20042.48|20041.69|20041.69|20043.74|20043.74|20041.69|20041.69|0
1608721800000|2020-12-23 11:10:00|20041.76|20041.76|20040.71|20040.71|20043.2|20043.2|20040.71|20040.71|0
1608722100000|2020-12-23 11:15:00|20040.78|20040.78|20038.36|20038.36|20041.73|20041.73|20037.49|20037.49|0
1608722400000|2020-12-23 11:20:00|20038.4|20038.4|20050.92|20050.92|20051.25|20051.25|20038.4|20038.4|0
1608722700000|2020-12-23 11:25:00|20050.8|20050.8|20049.08|20049.08|20051.23|20051.23|20048.78|20048.78|0
1608723000000|2020-12-23 11:30:00|20049.15|20049.15|20039.11|20039.11|20049.15|20049.15|20038.91|20038.91|0
1608723300000|2020-12-23 11:35:00|20039.17|20039.17|20037.54|20037.54|20039.42|20039.42|20034.72|20034.72|0
1608723600000|2020-12-23 11:40:00|20037.46|20037.46|20037.65|20037.65|20042.34|20042.34|20033.22|20033.22|0
1608723900000|2020-12-23 11:45:00|20037.58|20037.58|20043.22|20043.22|20043.5|20043.5|20037.45|20037.45|0
1608724200000|2020-12-23 11:50:00|20043.58|20043.58|20050.51|20050.51|20050.51|20050.51|20043.46|20043.46|0
1608724500000|2020-12-23 11:55:00|20050.43|20050.43|20064.16|20064.16|20064.16|20064.16|20049.98|20049.98|0
1608724800000|2020-12-23 12:00:00|20064.58|20064.58|20063.47|20063.47|20065.84|20065.84|20062.3|20062.3|0
1608725100000|2020-12-23 12:05:00|20063.53|20063.53|20057.78|20057.78|20063.78|20063.78|20057.15|20057.15|0
1608725400000|2020-12-23 12:10:00|20057.63|20057.63|20057.91|20057.91|20057.91|20057.91|20056.47|20056.47|0
1608725700000|2020-12-23 12:15:00|20057.82|20057.82|20059.38|20059.38|20060.23|20060.23|20057.53|20057.53|0
1608726000000|2020-12-23 12:20:00|20059.41|20059.41|20062.82|20062.82|20063.41|20063.41|20057.39|20057.39|0
1608726300000|2020-12-23 12:25:00|20062.85|20062.85|20063.35|20063.35|20064.52|20064.52|20062.72|20062.72|0
1608726600000|2020-12-23 12:30:00|20063.38|20063.38|20060.97|20060.97|20063.73|20063.73|20060.54|20060.54|0
1608726900000|2020-12-23 12:35:00|20061.01|20061.01|20061.87|20061.87|20065.18|20065.18|20061.01|20061.01|0
1608727200000|2020-12-23 12:40:00|20061.7|20061.7|20059.29|20059.29|20062.41|20062.41|20058.9|20058.9|0
1608727500000|2020-12-23 12:45:00|20059.25|20059.25|20059.69|20059.69|20060.1|20060.1|20057.52|20057.52|0
1608727800000|2020-12-23 12:50:00|20059.71|20059.71|20059.76|20059.76|20060.15|20060.15|20057.2|20057.2|0
1608728100000|2020-12-23 12:55:00|20059.85|20059.85|20056.13|20056.13|20059.85|20059.85|20055.53|20055.53|0
1608728400000|2020-12-23 13:00:00|20056.22|20056.22|20057.24|20057.24|20057.5|20057.5|20055.96|20055.96|0
1608728700000|2020-12-23 13:05:00|20057.17|20057.17|20065.93|20065.93|20065.93|20065.93|20057.07|20057.07|0
1608729000000|2020-12-23 13:10:00|20065.98|20065.98|20063.96|20063.96|20068|20068|20063.07|20063.07|0
1608729300000|2020-12-23 13:15:00|20064|20064|20062.27|20062.27|20064.5|20064.5|20062.09|20062.09|0
1608729600000|2020-12-23 13:20:00|20062.2|20062.2|20065.06|20065.06|20065.8|20065.8|20062.06|20062.06|0
1608729900000|2020-12-23 13:25:00|20065.02|20065.02|20064.1|20064.1|20065.02|20065.02|20061.65|20061.65|0
1608730200000|2020-12-23 13:30:00|20064.03|20064.03|20065.53|20065.53|20067.03|20067.03|20062.88|20062.88|0
1608730500000|2020-12-23 13:35:00|20065.56|20065.56|20084.85|20084.85|20085.1|20085.1|20065.56|20065.56|0
1608730800000|2020-12-23 13:40:00|20084.81|20084.81|20089.06|20089.06|20089.14|20089.14|20082.55|20082.55|0
1608731100000|2020-12-23 13:45:00|20089.12|20089.12|20095.23|20095.23|20095.3|20095.3|20088.75|20088.75|0
1608731400000|2020-12-23 13:50:00|20095.58|20095.58|20118.5|20118.5|20121.52|20121.52|20095.52|20095.52|0
1608731700000|2020-12-23 13:55:00|20118.38|20118.38|20118.29|20118.29|20119.52|20119.52|20116.25|20116.25|0
1608732000000|2020-12-23 14:00:00|20118.24|20118.24|20122.95|20122.95|20124.59|20124.59|20117.19|20117.19|0
1608732300000|2020-12-23 14:05:00|20122.85|20122.85|20128.66|20128.66|20133.89|20133.89|20121.67|20121.67|0
1608732600000|2020-12-23 14:10:00|20128.51|20128.51|20142.3|20142.3|20143.38|20143.38|20127|20127|0
1608732900000|2020-12-23 14:15:00|20142.28|20142.28|20175.5|20175.5|20183.82|20183.82|20137.83|20137.83|0
1608733200000|2020-12-23 14:20:00|20175.38|20175.38|20182.48|20182.48|20182.7|20182.7|20167.17|20167.17|0
1608733500000|2020-12-23 14:25:00|20182.68|20182.68|20214.03|20214.03|20220.07|20220.07|20182.68|20182.68|0
1608733800000|2020-12-23 14:30:00|20213.96|20213.96|20221.35|20221.35|20223.51|20223.51|20208.83|20208.83|0
1608734100000|2020-12-23 14:35:00|20221.21|20221.21|20222.73|20222.73|20227.98|20227.98|20220.03|20220.03|0
1608734400000|2020-12-23 14:40:00|20222.84|20222.84|20253.14|20253.14|20261.57|20261.57|20222.66|20222.66|0
1608734700000|2020-12-23 14:45:00|20253.2|20253.2|20250.68|20250.68|20254.65|20254.65|20246.16|20246.16|0
1608735000000|2020-12-23 14:50:00|20250.47|20250.47|20244.89|20244.89|20251.21|20251.21|20241.44|20241.44|0
1608735300000|2020-12-23 14:55:00|20244.95|20244.95|20237.68|20237.68|20249.39|20249.39|20235.09|20235.09|0
1608735600000|2020-12-23 15:00:00|20237.63|20237.63|20267.7|20267.7|20274.01|20274.01|20237.15|20237.15|0
1608735900000|2020-12-23 15:05:00|20267.8|20267.8|20274.88|20274.88|20281.06|20281.06|20267.8|20267.8|0
1608736200000|2020-12-23 15:10:00|20274.99|20274.99|20266.26|20266.26|20282.18|20282.18|20266.26|20266.26|0
1608736500000|2020-12-23 15:15:00|20266.24|20266.24|20235.21|20235.21|20266.4|20266.4|20227.52|20227.52|0
1608736800000|2020-12-23 15:20:00|20235.1|20235.1|20228.38|20228.38|20237.94|20237.94|20225.88|20225.88|0
1608737100000|2020-12-23 15:25:00|20228.67|20228.67|20219.86|20219.86|20231.2|20231.2|20219.86|20219.86|0
1608737400000|2020-12-23 15:30:00|20219.92|20219.92|20240.07|20240.07|20242.42|20242.42|20219.86|20219.86|0
1608737700000|2020-12-23 15:35:00|20240.22|20240.22|20243.83|20243.83|20245.31|20245.31|20239.89|20239.89|0
1608738000000|2020-12-23 15:40:00|20243.77|20243.77|20234.84|20234.84|20244.3|20244.3|20234.34|20234.34|0
1608738300000|2020-12-23 15:45:00|20234.91|20234.91|20242.51|20242.51|20242.54|20242.54|20234.76|20234.76|0
1608738600000|2020-12-23 15:50:00|20242.58|20242.58|20242.95|20242.95|20244.44|20244.44|20239.57|20239.57|0
1608738900000|2020-12-23 15:55:00|20243.03|20243.03|20255.74|20255.74|20256.02|20256.02|20242.59|20242.59|0
1608739200000|2020-12-23 16:00:00|20255.7|20255.7|20252.45|20252.45|20255.7|20255.7|20249.34|20249.34|0
1608739500000|2020-12-23 16:05:00|20252.4|20252.4|20249.39|20249.39|20257.39|20257.39|20249.38|20249.38|0
1608739800000|2020-12-23 16:10:00|20249.33|20249.33|20278.66|20278.66|20278.66|20278.66|20246.73|20246.73|0
1608740100000|2020-12-23 16:15:00|20278.59|20278.59|20272.69|20272.69|20279.64|20279.64|20269.52|20269.52|0
1608740400000|2020-12-23 16:20:00|20272.58|20272.58|20280.99|20280.99|20282.48|20282.48|20272.58|20272.58|0
1608740700000|2020-12-23 16:25:00|20281.02|20281.02|20291.02|20291.02|20297.3|20297.3|20281.02|20281.02|0
1608797700000|2020-12-24 08:15:00|20484.02|20484.02|20498.05|20498.05|20536.61|20536.61|20483.29|20483.29|0
1608798000000|2020-12-24 08:20:00|20498.01|20498.01|20473.25|20473.25|20498.01|20498.01|20472.78|20472.78|0
1608798300000|2020-12-24 08:25:00|20472.98|20472.98|20452.44|20452.44|20474.82|20474.82|20452.44|20452.44|0
1608798600000|2020-12-24 08:30:00|20452.63|20452.63|20437.75|20437.75|20453.2|20453.2|20437.43|20437.43|0
1608798900000|2020-12-24 08:35:00|20436.83|20436.83|20427.84|20427.84|20436.83|20436.83|20427.84|20427.84|0
1608799200000|2020-12-24 08:40:00|20427.8|20427.8|20419.25|20419.25|20427.9|20427.9|20418.43|20418.43|0
1608799500000|2020-12-24 08:45:00|20419.13|20419.13|20408.64|20408.64|20421.3|20421.3|20408.24|20408.24|0
1608799800000|2020-12-24 08:50:00|20408.72|20408.72|20394.71|20394.71|20408.72|20408.72|20394.31|20394.31|0
1608800100000|2020-12-24 08:55:00|20394.76|20394.76|20407.99|20407.99|20408.64|20408.64|20394.23|20394.23|0
1608800400000|2020-12-24 09:00:00|20407.79|20407.79|20408.29|20408.29|20411.21|20411.21|20406.77|20406.77|0
1608800700000|2020-12-24 09:05:00|20408.23|20408.23|20413.76|20413.76|20413.95|20413.95|20405.58|20405.58|0
1608801000000|2020-12-24 09:10:00|20413.82|20413.82|20417.07|20417.07|20423.48|20423.48|20413.49|20413.49|0
1608801300000|2020-12-24 09:15:00|20416.71|20416.71|20415.55|20415.55|20419.05|20419.05|20415.2|20415.2|0
1608801600000|2020-12-24 09:20:00|20415.64|20415.64|20402.28|20402.28|20418.12|20418.12|20402.06|20402.06|0
1608801900000|2020-12-24 09:25:00|20402.36|20402.36|20422.66|20422.66|20422.69|20422.69|20400.84|20400.84|0
1608802200000|2020-12-24 09:30:00|20422.75|20422.75|20429.68|20429.68|20429.68|20429.68|20421.76|20421.76|0
1608802500000|2020-12-24 09:35:00|20429.8|20429.8|20417.84|20417.84|20430.6|20430.6|20417.84|20417.84|0
1608802800000|2020-12-24 09:40:00|20418.14|20418.14|20416.93|20416.93|20418.52|20418.52|20412.17|20412.17|0
1608803100000|2020-12-24 09:45:00|20417.23|20417.23|20416.4|20416.4|20418.46|20418.46|20415.88|20415.88|0
1608803400000|2020-12-24 09:50:00|20416.25|20416.25|20424.85|20424.85|20429.55|20429.55|20414.93|20414.93|0
1608803700000|2020-12-24 09:55:00|20424.99|20424.99|20411.15|20411.15|20425.71|20425.71|20410.85|20410.85|0
1608804000000|2020-12-24 10:00:00|20411.07|20411.07|20412.24|20412.24|20412.39|20412.39|20405.8|20405.8|0
1608804300000|2020-12-24 10:05:00|20412.49|20412.49|20416.93|20416.93|20416.97|20416.97|20412.49|20412.49|0
1608804600000|2020-12-24 10:10:00|20416.88|20416.88|20428.1|20428.1|20428.82|20428.82|20415.91|20415.91|0
1608804900000|2020-12-24 10:15:00|20428|20428|20422.39|20422.39|20428.04|20428.04|20420.72|20420.72|0
1608805200000|2020-12-24 10:20:00|20422.44|20422.44|20423.3|20423.3|20426.38|20426.38|20422.39|20422.39|0
1608805500000|2020-12-24 10:25:00|20423.37|20423.37|20427.78|20427.78|20428.69|20428.69|20423.07|20423.07|0
1608805800000|2020-12-24 10:30:00|20427.71|20427.71|20427.57|20427.57|20430.21|20430.21|20423.86|20423.86|0
1608806100000|2020-12-24 10:35:00|20427.78|20427.78|20435.47|20435.47|20435.83|20435.83|20425.6|20425.6|0
1608806400000|2020-12-24 10:40:00|20435.57|20435.57|20446.6|20446.6|20447.04|20447.04|20435.55|20435.55|0
1608806700000|2020-12-24 10:45:00|20446.66|20446.66|20455.29|20455.29|20456.79|20456.79|20444.6|20444.6|0
1608807000000|2020-12-24 10:50:00|20455.25|20455.25|20452.27|20452.27|20460.42|20460.42|20452.04|20452.04|0
1608807300000|2020-12-24 10:55:00|20452.29|20452.29|20443.92|20443.92|20452.84|20452.84|20443.3|20443.3|0
1608807600000|2020-12-24 11:00:00|20444.01|20444.01|20449.27|20449.27|20451.05|20451.05|20441.01|20441.01|0
1608807900000|2020-12-24 11:05:00|20449.3|20449.3|20447.22|20447.22|20450.08|20450.08|20443.98|20443.98|0
1608808200000|2020-12-24 11:10:00|20447.28|20447.28|20457.52|20457.52|20459.12|20459.12|20447.27|20447.27|0
1608808500000|2020-12-24 11:15:00|20457.55|20457.55|20461.26|20461.26|20461.94|20461.94|20457.53|20457.53|0
1608808800000|2020-12-24 11:20:00|20461.12|20461.12|20491.97|20491.97|20493.01|20493.01|20460.94|20460.94|0
1608809100000|2020-12-24 11:25:00|20492.31|20492.31|20511.46|20511.46|20519.15|20519.15|20492.31|20492.31|0
1608809400000|2020-12-24 11:30:00|20511.54|20511.54|20518.72|20518.72|20524.68|20524.68|20510.65|20510.65|0
1608809700000|2020-12-24 11:35:00|20518.79|20518.79|20519.61|20519.61|20523.87|20523.87|20516.71|20516.71|0
1608810000000|2020-12-24 11:40:00|20519.47|20519.47|20514.45|20514.45|20523.41|20523.41|20512.23|20512.23|0
1608810300000|2020-12-24 11:45:00|20514.35|20514.35|20518.42|20518.42|20518.46|20518.46|20511.28|20511.28|0
1608810600000|2020-12-24 11:50:00|20518.47|20518.47|20523.08|20523.08|20525.85|20525.85|20517.72|20517.72|0
1608810900000|2020-12-24 11:55:00|20523.21|20523.21|20530.86|20530.86|20531|20531|20522.44|20522.44|0
1608811200000|2020-12-24 12:00:00|20530.68|20530.68|20539.85|20539.85|20546.63|20546.63|20528.15|20528.15|0
1608811500000|2020-12-24 12:05:00|20539.71|20539.71|20526.52|20526.52|20539.71|20539.71|20525.44|20525.44|0
1608811800000|2020-12-24 12:10:00|20526.61|20526.61|20530.44|20530.44|20532.66|20532.66|20525.43|20525.43|0
1608812100000|2020-12-24 12:15:00|20530.4|20530.4|20528.3|20528.3|20530.52|20530.52|20524.86|20524.86|0
1608812400000|2020-12-24 12:20:00|20528.42|20528.42|20525.31|20525.31|20532.59|20532.59|20525.31|20525.31|0
1608812700000|2020-12-24 12:25:00|20525.23|20525.23|20531|20531|20533.96|20533.96|20523.27|20523.27|0
1609229700000|2020-12-29 08:15:00|20719.91|20719.91|20760.4|20760.4|20771.68|20771.68|20718.72|20718.72|0
1609230000000|2020-12-29 08:20:00|20760.31|20760.31|20732.52|20732.52|20760.39|20760.39|20730.36|20730.36|0
1609230300000|2020-12-29 08:25:00|20732.69|20732.69|20797.26|20797.26|20805.91|20805.91|20717.28|20717.28|0
1609230600000|2020-12-29 08:30:00|20797.54|20797.54|20826.15|20826.15|20835.65|20835.65|20792.48|20792.48|0
1609230900000|2020-12-29 08:35:00|20826.37|20826.37|20855.08|20855.08|20859.96|20859.96|20824.82|20824.82|0
1609231200000|2020-12-29 08:40:00|20855.53|20855.53|20843.87|20843.87|20855.53|20855.53|20837.51|20837.51|0
1609231500000|2020-12-29 08:45:00|20843.65|20843.65|20873.91|20873.91|20874.13|20874.13|20843.18|20843.18|0
1609231800000|2020-12-29 08:50:00|20874|20874|20842.36|20842.36|20875.59|20875.59|20840.74|20840.74|0
1609232100000|2020-12-29 08:55:00|20842.51|20842.51|20849.21|20849.21|20849.21|20849.21|20840.14|20840.14|0
1609232400000|2020-12-29 09:00:00|20849.34|20849.34|20912.29|20912.29|20912.43|20912.43|20849.34|20849.34|0
1609232700000|2020-12-29 09:05:00|20912.28|20912.28|20916.25|20916.25|20921.26|20921.26|20911.79|20911.79|0
1609233000000|2020-12-29 09:10:00|20916.13|20916.13|20907.82|20907.82|20916.13|20916.13|20906.43|20906.43|0
1609233300000|2020-12-29 09:15:00|20907.88|20907.88|20916.47|20916.47|20919.68|20919.68|20906.67|20906.67|0
1609233600000|2020-12-29 09:20:00|20916.66|20916.66|20917.96|20917.96|20918.91|20918.91|20909.08|20909.08|0
1609233900000|2020-12-29 09:25:00|20917.92|20917.92|20943.36|20943.36|20943.36|20943.36|20917.92|20917.92|0
1609234200000|2020-12-29 09:30:00|20943.1|20943.1|20949.37|20949.37|20949.62|20949.62|20934.33|20934.33|0
1609234500000|2020-12-29 09:35:00|20949.33|20949.33|20965.77|20965.77|20969.07|20969.07|20949.04|20949.04|0
1609234800000|2020-12-29 09:40:00|20965.68|20965.68|20955.22|20955.22|20965.98|20965.98|20955.12|20955.12|0
1609235100000|2020-12-29 09:45:00|20955.18|20955.18|20930.3|20930.3|20955.24|20955.24|20928.59|20928.59|0
1609235400000|2020-12-29 09:50:00|20930.37|20930.37|20967.96|20967.96|20981.24|20981.24|20930.37|20930.37|0
1609235700000|2020-12-29 09:55:00|20967.92|20967.92|20963.24|20963.24|20969.33|20969.33|20959.32|20959.32|0
1609236000000|2020-12-29 10:00:00|20963.25|20963.25|20986.78|20986.78|20994.72|20994.72|20962.42|20962.42|0
1609236300000|2020-12-29 10:05:00|20986.67|20986.67|20984.97|20984.97|20987.3|20987.3|20971.72|20971.72|0
1609236600000|2020-12-29 10:10:00|20985.21|20985.21|21006.27|21006.27|21006.85|21006.85|20984.15|20984.15|0
1609236900000|2020-12-29 10:15:00|21006.33|21006.33|21019.61|21019.61|21019.61|21019.61|21005.13|21005.13|0
1609237200000|2020-12-29 10:20:00|21019.63|21019.63|21012.71|21012.71|21019.66|21019.66|21012.45|21012.45|0
1609237500000|2020-12-29 10:25:00|21012.49|21012.49|21036.67|21036.67|21044.13|21044.13|21011.74|21011.74|0
1609237800000|2020-12-29 10:30:00|21036.57|21036.57|21029.92|21029.92|21036.73|21036.73|21025.84|21025.84|0
1609238100000|2020-12-29 10:35:00|21029.96|21029.96|21035.71|21035.71|21047.31|21047.31|21025.33|21025.33|0
1609238400000|2020-12-29 10:40:00|21035.62|21035.62|21031.49|21031.49|21044.98|21044.98|21030.27|21030.27|0
1609238700000|2020-12-29 10:45:00|21031.21|21031.21|21027.1|21027.1|21032.66|21032.66|21011.32|21011.32|0
1609239000000|2020-12-29 10:50:00|21027.06|21027.06|21045.2|21045.2|21045.57|21045.57|21023.37|21023.37|0
1609239300000|2020-12-29 10:55:00|21045.05|21045.05|21028.45|21028.45|21046.74|21046.74|21028.34|21028.34|0
1609239600000|2020-12-29 11:00:00|21028.31|21028.31|21021.73|21021.73|21028.31|21028.31|21011.99|21011.99|0
1609239900000|2020-12-29 11:05:00|21021.83|21021.83|21028.92|21028.92|21035.83|21035.83|21020.99|21020.99|0
1609240200000|2020-12-29 11:10:00|21029.01|21029.01|21026.86|21026.86|21037.03|21037.03|21026.86|21026.86|0
1609240500000|2020-12-29 11:15:00|21026.77|21026.77|21024.71|21024.71|21029.32|21029.32|21021.08|21021.08|0
1609240800000|2020-12-29 11:20:00|21024.66|21024.66|21011.81|21011.81|21025.66|21025.66|21011.61|21011.61|0
1609241100000|2020-12-29 11:25:00|21011.85|21011.85|21019.1|21019.1|21028.31|21028.31|21011.7|21011.7|0
1609241400000|2020-12-29 11:30:00|21018.98|21018.98|21009.44|21009.44|21019.02|21019.02|21009.27|21009.27|0
1609241700000|2020-12-29 11:35:00|21009.29|21009.29|20997.71|20997.71|21009.29|21009.29|20997.6|20997.6|0
1609242000000|2020-12-29 11:40:00|20997.64|20997.64|20994.98|20994.98|21005.85|21005.85|20991.7|20991.7|0
1609242300000|2020-12-29 11:45:00|20995.03|20995.03|20992.77|20992.77|20996.85|20996.85|20986.08|20986.08|0
1609242600000|2020-12-29 11:50:00|20992.89|20992.89|20975.54|20975.54|20992.89|20992.89|20975.12|20975.12|0
1609242900000|2020-12-29 11:55:00|20975.56|20975.56|20981.4|20981.4|20983.35|20983.35|20967.97|20967.97|0
1609243200000|2020-12-29 12:00:00|20981.87|20981.87|20983.47|20983.47|20989.32|20989.32|20981.87|20981.87|0
1609243500000|2020-12-29 12:05:00|20983.21|20983.21|20967.42|20967.42|20983.21|20983.21|20967.27|20967.27|0
1609243800000|2020-12-29 12:10:00|20967.29|20967.29|20984.27|20984.27|20984.27|20984.27|20964.49|20964.49|0
1609244100000|2020-12-29 12:15:00|20984.37|20984.37|20992.26|20992.26|20997.51|20997.51|20984.23|20984.23|0
1609244400000|2020-12-29 12:20:00|20992.15|20992.15|20982.44|20982.44|20992.2|20992.2|20982.34|20982.34|0
1609244700000|2020-12-29 12:25:00|20982.3|20982.3|20970.84|20970.84|20982.46|20982.46|20970.21|20970.21|0
1609245000000|2020-12-29 12:30:00|20969.95|20969.95|20992.63|20992.63|20992.71|20992.71|20969.68|20969.68|0
1609245300000|2020-12-29 12:35:00|20992.77|20992.77|20982.72|20982.72|20994.07|20994.07|20982.72|20982.72|0
1609245600000|2020-12-29 12:40:00|20982.6|20982.6|20983.24|20983.24|20986.5|20986.5|20970.86|20970.86|0
1609245900000|2020-12-29 12:45:00|20983.1|20983.1|21004.41|21004.41|21004.81|21004.81|20982.36|20982.36|0
1609246200000|2020-12-29 12:50:00|21004.28|21004.28|21006.84|21006.84|21007.12|21007.12|20995.45|20995.45|0
1609246500000|2020-12-29 12:55:00|21006.89|21006.89|20997.24|20997.24|21007.29|21007.29|20996.54|20996.54|0
1609246800000|2020-12-29 13:00:00|20996.74|20996.74|20987.16|20987.16|20996.74|20996.74|20986.81|20986.81|0
1609247100000|2020-12-29 13:05:00|20987.26|20987.26|20988.49|20988.49|20990.07|20990.07|20980.75|20980.75|0
1609247400000|2020-12-29 13:10:00|20988.59|20988.59|21010.54|21010.54|21011.07|21011.07|20988.48|20988.48|0
1609247700000|2020-12-29 13:15:00|21010.63|21010.63|21004.52|21004.52|21010.88|21010.88|21002.05|21002.05|0
1609248000000|2020-12-29 13:20:00|21004.43|21004.43|21006.57|21006.57|21008.86|21008.86|20995.24|20995.24|0
1609248300000|2020-12-29 13:25:00|21006.51|21006.51|20987.49|20987.49|21006.51|21006.51|20987.39|20987.39|0
1609248600000|2020-12-29 13:30:00|20987.45|20987.45|20981.97|20981.97|20992.76|20992.76|20976.25|20976.25|0
1609248900000|2020-12-29 13:35:00|20981.63|20981.63|20987.26|20987.26|20990.5|20990.5|20976.7|20976.7|0
1609249200000|2020-12-29 13:40:00|20987.21|20987.21|20977.35|20977.35|20996.71|20996.71|20976.15|20976.15|0
1609249500000|2020-12-29 13:45:00|20976.28|20976.28|20980.07|20980.07|20983.18|20983.18|20959.47|20959.47|0
1609249800000|2020-12-29 13:50:00|20979.95|20979.95|20969.07|20969.07|20979.95|20979.95|20967.82|20967.82|0
1609250100000|2020-12-29 13:55:00|20969.2|20969.2|20971.92|20971.92|20977.05|20977.05|20968.78|20968.78|0
1609250400000|2020-12-29 14:00:00|20971.98|20971.98|20978.27|20978.27|20983.09|20983.09|20968.68|20968.68|0
1609250700000|2020-12-29 14:05:00|20977.97|20977.97|20973.02|20973.02|20978.59|20978.59|20972.83|20972.83|0
1609251000000|2020-12-29 14:10:00|20972.94|20972.94|20975.83|20975.83|20980.89|20980.89|20969.93|20969.93|0
1609251300000|2020-12-29 14:15:00|20975.75|20975.75|20974.97|20974.97|20975.75|20975.75|20971.95|20971.95|0
1609251600000|2020-12-29 14:20:00|20974.89|20974.89|20972.88|20972.88|20977.83|20977.83|20970.11|20970.11|0
1609251900000|2020-12-29 14:25:00|20972.94|20972.94|20979.06|20979.06|20985.66|20985.66|20972.3|20972.3|0
1609252200000|2020-12-29 14:30:00|20978.86|20978.86|20975.47|20975.47|20989.03|20989.03|20975.35|20975.35|0
1609252500000|2020-12-29 14:35:00|20975.37|20975.37|20959.89|20959.89|20976.16|20976.16|20959.74|20959.74|0
1609252800000|2020-12-29 14:40:00|20959.78|20959.78|20944.46|20944.46|20959.78|20959.78|20944|20944|0
1609253100000|2020-12-29 14:45:00|20944.22|20944.22|20944.83|20944.83|20956.9|20956.9|20942.52|20942.52|0
1609253400000|2020-12-29 14:50:00|20944.78|20944.78|20928.81|20928.81|20945.53|20945.53|20928.76|20928.76|0
1609253700000|2020-12-29 14:55:00|20928.55|20928.55|20921.09|20921.09|20929|20929|20909.91|20909.91|0
1609254000000|2020-12-29 15:00:00|20920.96|20920.96|20921.5|20921.5|20925|20925|20915.01|20915.01|0
1609254300000|2020-12-29 15:05:00|20921.29|20921.29|20910.86|20910.86|20921.29|20921.29|20910.73|20910.73|0
1609254600000|2020-12-29 15:10:00|20910.83|20910.83|20888.6|20888.6|20914.64|20914.64|20887.19|20887.19|0
1609254900000|2020-12-29 15:15:00|20888.42|20888.42|20901.21|20901.21|20901.32|20901.32|20886.95|20886.95|0
1609255200000|2020-12-29 15:20:00|20901.29|20901.29|20918.59|20918.59|20918.67|20918.67|20901.29|20901.29|0
1609255500000|2020-12-29 15:25:00|20918.63|20918.63|20972.88|20972.88|20972.88|20972.88|20918.63|20918.63|0
1609255800000|2020-12-29 15:30:00|20973.08|20973.08|20957.97|20957.97|20973.19|20973.19|20957.12|20957.12|0
1609256100000|2020-12-29 15:35:00|20957.87|20957.87|20943.38|20943.38|20958.02|20958.02|20943.38|20943.38|0
1609256400000|2020-12-29 15:40:00|20943.35|20943.35|20934.49|20934.49|20943.35|20943.35|20933.36|20933.36|0
1609256700000|2020-12-29 15:45:00|20934.38|20934.38|20923.22|20923.22|20934.38|20934.38|20922.73|20922.73|0
1609257000000|2020-12-29 15:50:00|20923.28|20923.28|20905.17|20905.17|20923.28|20923.28|20903.22|20903.22|0
1609257300000|2020-12-29 15:55:00|20905.21|20905.21|20882.34|20882.34|20916.98|20916.98|20882.24|20882.24|0
1609257600000|2020-12-29 16:00:00|20882.38|20882.38|20884.77|20884.77|20890.76|20890.76|20881.66|20881.66|0
1609257900000|2020-12-29 16:05:00|20884.69|20884.69|20901.06|20901.06|20901.28|20901.28|20884.69|20884.69|0
1609258200000|2020-12-29 16:10:00|20901.02|20901.02|20902.52|20902.52|20905.2|20905.2|20898.6|20898.6|0
1609258500000|2020-12-29 16:15:00|20902.46|20902.46|20898.45|20898.45|20902.9|20902.9|20895.4|20895.4|0
1609258800000|2020-12-29 16:20:00|20898.14|20898.14|20898.64|20898.64|20901.03|20901.03|20895.38|20895.38|0
1609259100000|2020-12-29 16:25:00|20898.71|20898.71|20892.8|20892.8|20900.53|20900.53|20890.08|20890.08|0
1609316100000|2020-12-30 08:15:00|20912.83|20912.83|20927.01|20927.01|20928.61|20928.61|20905.78|20905.78|0
1609316400000|2020-12-30 08:20:00|20927.41|20927.41|20930.15|20930.15|20930.71|20930.71|20920.37|20920.37|0
1609316700000|2020-12-30 08:25:00|20930.34|20930.34|20925.24|20925.24|20942.85|20942.85|20925.22|20925.22|0
1609317000000|2020-12-30 08:30:00|20925.14|20925.14|20943.2|20943.2|20943.2|20943.2|20925.01|20925.01|0
1609317300000|2020-12-30 08:35:00|20943.37|20943.37|20938.89|20938.89|20945.91|20945.91|20937.23|20937.23|0
1609317600000|2020-12-30 08:40:00|20938.95|20938.95|20941.22|20941.22|20942.04|20942.04|20938.34|20938.34|0
1609317900000|2020-12-30 08:45:00|20940.97|20940.97|20924.66|20924.66|20940.97|20940.97|20923.92|20923.92|0
1609318200000|2020-12-30 08:50:00|20924.7|20924.7|20892.57|20892.57|20925.51|20925.51|20891.53|20891.53|0
1609318500000|2020-12-30 08:55:00|20892.64|20892.64|20928.45|20928.45|20928.45|20928.45|20892.47|20892.47|0
1609318800000|2020-12-30 09:00:00|20928.35|20928.35|20913.5|20913.5|20930.76|20930.76|20913.36|20913.36|0
1609319100000|2020-12-30 09:05:00|20913.66|20913.66|20943.42|20943.42|20943.98|20943.98|20911.64|20911.64|0
1609319400000|2020-12-30 09:10:00|20943.36|20943.36|20940.32|20940.32|20943.36|20943.36|20938.32|20938.32|0
1609319700000|2020-12-30 09:15:00|20940.14|20940.14|20927.41|20927.41|20940.23|20940.23|20927.41|20927.41|0
1609320000000|2020-12-30 09:20:00|20927.35|20927.35|20929.22|20929.22|20931.38|20931.38|20926.75|20926.75|0
1609320300000|2020-12-30 09:25:00|20929.26|20929.26|20942.11|20942.11|20942.11|20942.11|20928.5|20928.5|0
1609320600000|2020-12-30 09:30:00|20942.71|20942.71|20931.55|20931.55|20943.59|20943.59|20931.37|20931.37|0
1609320900000|2020-12-30 09:35:00|20931.57|20931.57|20919.46|20919.46|20932.01|20932.01|20919.3|20919.3|0
1609321200000|2020-12-30 09:40:00|20919.33|20919.33|20921.02|20921.02|20922.03|20922.03|20917.48|20917.48|0
1609321500000|2020-12-30 09:45:00|20920.89|20920.89|20926.94|20926.94|20926.94|20926.94|20920.33|20920.33|0
1609321800000|2020-12-30 09:50:00|20926.87|20926.87|20932.94|20932.94|20934.62|20934.62|20920.61|20920.61|0
1609322100000|2020-12-30 09:55:00|20932.88|20932.88|20923.9|20923.9|20932.88|20932.88|20922.64|20922.64|0
1609322400000|2020-12-30 10:00:00|20923.88|20923.88|20920.43|20920.43|20925.9|20925.9|20919.29|20919.29|0
1609322700000|2020-12-30 10:05:00|20920.52|20920.52|20919.27|20919.27|20920.8|20920.8|20915.35|20915.35|0
1609323000000|2020-12-30 10:10:00|20919.44|20919.44|20907.23|20907.23|20919.62|20919.62|20906.85|20906.85|0
1609323300000|2020-12-30 10:15:00|20907.26|20907.26|20912.07|20912.07|20913.2|20913.2|20906.47|20906.47|0
1609323600000|2020-12-30 10:20:00|20911.95|20911.95|20908.86|20908.86|20912.28|20912.28|20908.43|20908.43|0
1609323900000|2020-12-30 10:25:00|20908.82|20908.82|20901.73|20901.73|20908.86|20908.86|20901.44|20901.44|0
1609324200000|2020-12-30 10:30:00|20901.67|20901.67|20894.7|20894.7|20901.7|20901.7|20893.86|20893.86|0
1609324500000|2020-12-30 10:35:00|20894.73|20894.73|20892.78|20892.78|20897.18|20897.18|20891.43|20891.43|0
1609324800000|2020-12-30 10:40:00|20892.64|20892.64|20863.04|20863.04|20892.67|20892.67|20862.78|20862.78|0
1609325100000|2020-12-30 10:45:00|20862.94|20862.94|20861.7|20861.7|20865.51|20865.51|20861.07|20861.07|0
1609325400000|2020-12-30 10:50:00|20861.41|20861.41|20865.45|20865.45|20865.49|20865.49|20861.01|20861.01|0
1609325700000|2020-12-30 10:55:00|20865.49|20865.49|20867.8|20867.8|20869.2|20869.2|20865.48|20865.48|0
1609326000000|2020-12-30 11:00:00|20867.83|20867.83|20864.54|20864.54|20869.22|20869.22|20864.1|20864.1|0
1609326300000|2020-12-30 11:05:00|20864.42|20864.42|20873.31|20873.31|20874.22|20874.22|20864.42|20864.42|0
1609326600000|2020-12-30 11:10:00|20873.25|20873.25|20874.18|20874.18|20876.41|20876.41|20872.69|20872.69|0
1609326900000|2020-12-30 11:15:00|20874.09|20874.09|20870|20870|20874.35|20874.35|20870|20870|0
1609327200000|2020-12-30 11:20:00|20869.81|20869.81|20859.75|20859.75|20869.81|20869.81|20858.67|20858.67|0
1609327500000|2020-12-30 11:25:00|20859.7|20859.7|20863.73|20863.73|20864.69|20864.69|20859.63|20859.63|0
1609327800000|2020-12-30 11:30:00|20863.83|20863.83|20867.66|20867.66|20869.43|20869.43|20863.52|20863.52|0
1609328100000|2020-12-30 11:35:00|20867.6|20867.6|20869.78|20869.78|20872.9|20872.9|20866|20866|0
1609328400000|2020-12-30 11:40:00|20869.97|20869.97|20859.47|20859.47|20870.34|20870.34|20859.03|20859.03|0
1609328700000|2020-12-30 11:45:00|20859.52|20859.52|20853.56|20853.56|20859.78|20859.78|20853.56|20853.56|0
1609329000000|2020-12-30 11:50:00|20853.48|20853.48|20849.9|20849.9|20854.48|20854.48|20849.73|20849.73|0
1609329300000|2020-12-30 11:55:00|20849.85|20849.85|20853.43|20853.43|20853.66|20853.66|20849.61|20849.61|0
1609329600000|2020-12-30 12:00:00|20853.5|20853.5|20847.39|20847.39|20853.6|20853.6|20847.39|20847.39|0
1609329900000|2020-12-30 12:05:00|20847.32|20847.32|20851.36|20851.36|20852.2|20852.2|20847.11|20847.11|0
1609330200000|2020-12-30 12:10:00|20851.18|20851.18|20854.63|20854.63|20855.56|20855.56|20850.34|20850.34|0
1609330500000|2020-12-30 12:15:00|20854.41|20854.41|20849.98|20849.98|20856.1|20856.1|20849.33|20849.33|0
1609330800000|2020-12-30 12:20:00|20849.92|20849.92|20848.87|20848.87|20851.28|20851.28|20848.13|20848.13|0
1609331100000|2020-12-30 12:25:00|20849.01|20849.01|20844.45|20844.45|20849.25|20849.25|20844.41|20844.41|0
1609331400000|2020-12-30 12:30:00|20844.33|20844.33|20839.33|20839.33|20844.85|20844.85|20839.13|20839.13|0
1609331700000|2020-12-30 12:35:00|20839.37|20839.37|20838.65|20838.65|20840.09|20840.09|20837|20837|0
1609332000000|2020-12-30 12:40:00|20838.55|20838.55|20837.57|20837.57|20840.13|20840.13|20837.57|20837.57|0
1609332300000|2020-12-30 12:45:00|20837.48|20837.48|20837.22|20837.22|20838.18|20838.18|20836.77|20836.77|0
1609332600000|2020-12-30 12:50:00|20837.06|20837.06|20835.03|20835.03|20837.96|20837.96|20834.84|20834.84|0
1609332900000|2020-12-30 12:55:00|20834.98|20834.98|20842.93|20842.93|20849.75|20849.75|20834.07|20834.07|0
1609333200000|2020-12-30 13:00:00|20843.11|20843.11|20835.2|20835.2|20843.89|20843.89|20835.16|20835.16|0
1609333500000|2020-12-30 13:05:00|20835.24|20835.24|20835.61|20835.61|20835.83|20835.83|20831.54|20831.54|0
1609333800000|2020-12-30 13:10:00|20835.73|20835.73|20845.89|20845.89|20847.88|20847.88|20835.73|20835.73|0
1609334100000|2020-12-30 13:15:00|20845.99|20845.99|20843.71|20843.71|20847.1|20847.1|20843.49|20843.49|0
1609334400000|2020-12-30 13:20:00|20843.72|20843.72|20836.5|20836.5|20843.72|20843.72|20836.5|20836.5|0
1609334700000|2020-12-30 13:25:00|20836.58|20836.58|20834.16|20834.16|20836.67|20836.67|20832.86|20832.86|0
1609335000000|2020-12-30 13:30:00|20834.13|20834.13|20825.09|20825.09|20835.12|20835.12|20825.06|20825.06|0
1609335300000|2020-12-30 13:35:00|20825|20825|20824.69|20824.69|20826.69|20826.69|20824.62|20824.62|0
1609335600000|2020-12-30 13:40:00|20825.04|20825.04|20813.13|20813.13|20825.56|20825.56|20813.13|20813.13|0
1609335900000|2020-12-30 13:45:00|20813.11|20813.11|20811.01|20811.01|20813.11|20813.11|20810.81|20810.81|0
1609336200000|2020-12-30 13:50:00|20810.73|20810.73|20808.17|20808.17|20810.87|20810.87|20807.93|20807.93|0
1609336500000|2020-12-30 13:55:00|20808.06|20808.06|20804.32|20804.32|20808.24|20808.24|20804.28|20804.28|0
1609336800000|2020-12-30 14:00:00|20804.29|20804.29|20790.52|20790.52|20804.29|20804.29|20790.41|20790.41|0
1609337100000|2020-12-30 14:05:00|20790.43|20790.43|20788.18|20788.18|20790.7|20790.7|20786.08|20786.08|0
1609337400000|2020-12-30 14:10:00|20788.13|20788.13|20792.41|20792.41|20792.74|20792.74|20787.64|20787.64|0
1609337700000|2020-12-30 14:15:00|20792.35|20792.35|20798.04|20798.04|20798.92|20798.92|20792.02|20792.02|0
1609338000000|2020-12-30 14:20:00|20797.98|20797.98|20802.5|20802.5|20802.5|20802.5|20795.73|20795.73|0
1609338300000|2020-12-30 14:25:00|20802.45|20802.45|20809.1|20809.1|20809.26|20809.26|20802.45|20802.45|0
1609338600000|2020-12-30 14:30:00|20809.02|20809.02|20800.96|20800.96|20809.12|20809.12|20800.34|20800.34|0
1609338900000|2020-12-30 14:35:00|20801|20801|20807.82|20807.82|20810.41|20810.41|20800.62|20800.62|0
1609339200000|2020-12-30 14:40:00|20807.87|20807.87|20812.74|20812.74|20814.68|20814.68|20807.36|20807.36|0
1609339500000|2020-12-30 14:45:00|20812.66|20812.66|20814.66|20814.66|20815.94|20815.94|20808.53|20808.53|0
1609339800000|2020-12-30 14:50:00|20814.41|20814.41|20807.86|20807.86|20815.1|20815.1|20807.86|20807.86|0
1609340100000|2020-12-30 14:55:00|20807.81|20807.81|20800.88|20800.88|20807.82|20807.82|20798.16|20798.16|0
1609340400000|2020-12-30 15:00:00|20800.77|20800.77|20795.34|20795.34|20800.77|20800.77|20795.27|20795.27|0
1609340700000|2020-12-30 15:05:00|20795.27|20795.27|20792.62|20792.62|20795.5|20795.5|20791.9|20791.9|0
1609341000000|2020-12-30 15:10:00|20792.6|20792.6|20792.23|20792.23|20794.9|20794.9|20791.46|20791.46|0
1609341300000|2020-12-30 15:15:00|20792.27|20792.27|20788.86|20788.86|20792.27|20792.27|20787.37|20787.37|0
1609341600000|2020-12-30 15:20:00|20788.81|20788.81|20795.11|20795.11|20795.17|20795.17|20788.42|20788.42|0
1609341900000|2020-12-30 15:25:00|20795.2|20795.2|20796.08|20796.08|20796.1|20796.1|20793.08|20793.08|0
1609342200000|2020-12-30 15:30:00|20795.93|20795.93|20789.17|20789.17|20796.19|20796.19|20789.03|20789.03|0
1609342500000|2020-12-30 15:35:00|20789.03|20789.03|20764.37|20764.37|20789.03|20789.03|20764.33|20764.33|0
1609342800000|2020-12-30 15:40:00|20764.32|20764.32|20768.48|20768.48|20768.53|20768.53|20761.81|20761.81|0
1609343100000|2020-12-30 15:45:00|20768.43|20768.43|20763.54|20763.54|20768.43|20768.43|20763.07|20763.07|0
1609343400000|2020-12-30 15:50:00|20763.63|20763.63|20763.88|20763.88|20764.15|20764.15|20758.34|20758.34|0
1609343700000|2020-12-30 15:55:00|20763.92|20763.92|20772.19|20772.19|20772.33|20772.33|20763.7|20763.7|0
1609344000000|2020-12-30 16:00:00|20772.02|20772.02|20765.99|20765.99|20773.07|20773.07|20765.99|20765.99|0
1609344300000|2020-12-30 16:05:00|20765.86|20765.86|20762.97|20762.97|20767.47|20767.47|20762.97|20762.97|0
1609344600000|2020-12-30 16:10:00|20762.87|20762.87|20759.7|20759.7|20764.76|20764.76|20757.93|20757.93|0
1609344900000|2020-12-30 16:15:00|20759.65|20759.65|20751.78|20751.78|20759.97|20759.97|20751.26|20751.26|0
1609345200000|2020-12-30 16:20:00|20751.68|20751.68|20750.51|20750.51|20751.87|20751.87|20745.46|20745.46|0
1609345500000|2020-12-30 16:25:00|20750.57|20750.57|20720.37|20720.37|20750.64|20750.64|20720.37|20720.37|0
1609402500000|2020-12-31 08:15:00|20540.22|20540.22|20536.65|20536.65|20540.22|20540.22|20536.04|20536.04|0
1609402800000|2020-12-31 08:20:00|20536.37|20536.37|20541.68|20541.68|20542.42|20542.42|20533.12|20533.12|0
1609403100000|2020-12-31 08:25:00|20541.76|20541.76|20546.7|20546.7|20546.7|20546.7|20541.69|20541.69|0
1609403400000|2020-12-31 08:30:00|20546.63|20546.63|20537.93|20537.93|20546.79|20546.79|20537.93|20537.93|0
1609403700000|2020-12-31 08:35:00|20537.83|20537.83|20535.96|20535.96|20538.62|20538.62|20535.31|20535.31|0
1609404000000|2020-12-31 08:40:00|20535.89|20535.89|20520.88|20520.88|20536.62|20536.62|20519.86|20519.86|0
1609404300000|2020-12-31 08:45:00|20520.76|20520.76|20508.75|20508.75|20522.55|20522.55|20507.42|20507.42|0
1609404600000|2020-12-31 08:50:00|20508.98|20508.98|20514.29|20514.29|20516.09|20516.09|20508.9|20508.9|0
1609404900000|2020-12-31 08:55:00|20514.57|20514.57|20504.39|20504.39|20514.96|20514.96|20504.1|20504.1|0
1609405200000|2020-12-31 09:00:00|20504.59|20504.59|20510.98|20510.98|20512.43|20512.43|20502.59|20502.59|0
1609405500000|2020-12-31 09:05:00|20510.9|20510.9|20507.32|20507.32|20510.9|20510.9|20503.33|20503.33|0
1609405800000|2020-12-31 09:10:00|20507.4|20507.4|20503.99|20503.99|20508.82|20508.82|20503.72|20503.72|0
1609406100000|2020-12-31 09:15:00|20504.04|20504.04|20507.59|20507.59|20509.29|20509.29|20502.36|20502.36|0
1609406400000|2020-12-31 09:20:00|20507.65|20507.65|20506.45|20506.45|20507.71|20507.71|20498.13|20498.13|0
1609406700000|2020-12-31 09:25:00|20506.14|20506.14|20511.89|20511.89|20511.89|20511.89|20506.14|20506.14|0
1609407000000|2020-12-31 09:30:00|20512.53|20512.53|20511.66|20511.66|20513.81|20513.81|20508.5|20508.5|0
1609407300000|2020-12-31 09:35:00|20511.63|20511.63|20510.79|20510.79|20513.16|20513.16|20510.7|20510.7|0
1609407600000|2020-12-31 09:40:00|20510.65|20510.65|20515.17|20515.17|20520.65|20520.65|20508.9|20508.9|0
1609407900000|2020-12-31 09:45:00|20515.26|20515.26|20505.23|20505.23|20515.26|20515.26|20504.54|20504.54|0
1609408200000|2020-12-31 09:50:00|20505.02|20505.02|20495.09|20495.09|20505.02|20505.02|20494.1|20494.1|0
1609408500000|2020-12-31 09:55:00|20495.21|20495.21|20512.39|20512.39|20512.39|20512.39|20494.37|20494.37|0
1609408800000|2020-12-31 10:00:00|20512.48|20512.48|20512.72|20512.72|20512.87|20512.87|20509.33|20509.33|0
1609409100000|2020-12-31 10:05:00|20512.89|20512.89|20519.24|20519.24|20519.24|20519.24|20512.48|20512.48|0
1609409400000|2020-12-31 10:10:00|20519.28|20519.28|20528.22|20528.22|20529.6|20529.6|20515.42|20515.42|0
1609409700000|2020-12-31 10:15:00|20528.19|20528.19|20529.85|20529.85|20529.85|20529.85|20526.97|20526.97|0
1609410000000|2020-12-31 10:20:00|20529.93|20529.93|20524.38|20524.38|20530.43|20530.43|20523.87|20523.87|0
1609410300000|2020-12-31 10:25:00|20524.46|20524.46|20530.87|20530.87|20530.87|20530.87|20524.46|20524.46|0
1609410600000|2020-12-31 10:30:00|20531.03|20531.03|20529.06|20529.06|20531.66|20531.66|20527.45|20527.45|0
1609410900000|2020-12-31 10:35:00|20529.1|20529.1|20532|20532|20532.01|20532.01|20526.57|20526.57|0
1609411200000|2020-12-31 10:40:00|20531.96|20531.96|20536.1|20536.1|20536.62|20536.62|20531.05|20531.05|0
1609411500000|2020-12-31 10:45:00|20536.49|20536.49|20536.13|20536.13|20536.49|20536.49|20531.09|20531.09|0
1609411800000|2020-12-31 10:50:00|20536.21|20536.21|20545.44|20545.44|20546.14|20546.14|20535.88|20535.88|0
1609412100000|2020-12-31 10:55:00|20545.48|20545.48|20564.06|20564.06|20564.13|20564.13|20545.48|20545.48|0
1609412400000|2020-12-31 11:00:00|20564.17|20564.17|20548.9|20548.9|20564.17|20564.17|20548.8|20548.8|0
1609412700000|2020-12-31 11:05:00|20549.04|20549.04|20536.98|20536.98|20549.04|20549.04|20536.84|20536.84|0
1609413000000|2020-12-31 11:10:00|20537.05|20537.05|20525.52|20525.52|20537.97|20537.97|20525.52|20525.52|0
1609413300000|2020-12-31 11:15:00|20525.51|20525.51|20525.97|20525.97|20526.78|20526.78|20524.68|20524.68|0
1609413600000|2020-12-31 11:20:00|20526.14|20526.14|20540.85|20540.85|20543.65|20543.65|20525.42|20525.42|0
1609413900000|2020-12-31 11:25:00|20540.93|20540.93|20534.64|20534.64|20540.95|20540.95|20534.25|20534.25|0
1609414200000|2020-12-31 11:30:00|20534.7|20534.7|20539.16|20539.16|20539.25|20539.25|20534.01|20534.01|0
1609414500000|2020-12-31 11:35:00|20539.19|20539.19|20545.44|20545.44|20545.44|20545.44|20538.51|20538.51|0
1609414800000|2020-12-31 11:40:00|20545.55|20545.55|20538.82|20538.82|20545.55|20545.55|20538.36|20538.36|0
1609415100000|2020-12-31 11:45:00|20538.85|20538.85|20560.18|20560.18|20563.91|20563.91|20538.16|20538.16|0
1609415400000|2020-12-31 11:50:00|20560.25|20560.25|20551.9|20551.9|20560.25|20560.25|20546.51|20546.51|0
1609415700000|2020-12-31 11:55:00|20552.04|20552.04|20536.81|20536.81|20554.45|20554.45|20536.28|20536.28|0
1609416000000|2020-12-31 12:00:00|20536.85|20536.85|20537.59|20537.59|20539.86|20539.86|20535.81|20535.81|0
1609416300000|2020-12-31 12:05:00|20537.64|20537.64|20531.07|20531.07|20537.64|20537.64|20529.73|20529.73|0
1609416600000|2020-12-31 12:10:00|20531|20531|20538.31|20538.31|20539.41|20539.41|20527.11|20527.11|0
1609416900000|2020-12-31 12:15:00|20538.15|20538.15|20521.6|20521.6|20538.64|20538.64|20521.51|20521.51|0
1609417200000|2020-12-31 12:20:00|20522.27|20522.27|20512.22|20512.22|20522.83|20522.83|20511.63|20511.63|0
1609417500000|2020-12-31 12:25:00|20512.15|20512.15|20495.5|20495.5|20513|20513|20495.5|20495.5|0
1609748100000|2021-01-04 08:15:00|20709.04|20709.04|20666.03|20666.03|20724.02|20724.02|20662.8|20662.8|0
1609748400000|2021-01-04 08:20:00|20666.37|20666.37|20697.29|20697.29|20704.35|20704.35|20665.89|20665.89|0
1609748700000|2021-01-04 08:25:00|20698.18|20698.18|20654.74|20654.74|20707.14|20707.14|20654.74|20654.74|0
1609749000000|2021-01-04 08:30:00|20654.8|20654.8|20662.64|20662.64|20663.44|20663.44|20631.39|20631.39|0
1609749300000|2021-01-04 08:35:00|20662.43|20662.43|20676.37|20676.37|20683.86|20683.86|20660.83|20660.83|0
1609749600000|2021-01-04 08:40:00|20676.23|20676.23|20676.76|20676.76|20680.88|20680.88|20660.97|20660.97|0
1609749900000|2021-01-04 08:45:00|20676.58|20676.58|20714.64|20714.64|20714.86|20714.86|20676.58|20676.58|0
1609750200000|2021-01-04 08:50:00|20714.71|20714.71|20739.92|20739.92|20749.36|20749.36|20714.64|20714.64|0
1609750500000|2021-01-04 08:55:00|20740.09|20740.09|20745.6|20745.6|20761.55|20761.55|20740.09|20740.09|0
1609750800000|2021-01-04 09:00:00|20745.63|20745.63|20747.83|20747.83|20755|20755|20745.63|20745.63|0
1609751100000|2021-01-04 09:05:00|20747.9|20747.9|20745.41|20745.41|20748.65|20748.65|20739.95|20739.95|0
1609751400000|2021-01-04 09:10:00|20745.46|20745.46|20760.28|20760.28|20760.28|20760.28|20745.25|20745.25|0
1609751700000|2021-01-04 09:15:00|20760.44|20760.44|20784.52|20784.52|20786.11|20786.11|20760.19|20760.19|0
1609752000000|2021-01-04 09:20:00|20784.61|20784.61|20777.75|20777.75|20784.61|20784.61|20769.89|20769.89|0
1609752300000|2021-01-04 09:25:00|20777.88|20777.88|20785.61|20785.61|20789.14|20789.14|20777.88|20777.88|0
1609752600000|2021-01-04 09:30:00|20785.51|20785.51|20787.46|20787.46|20788.57|20788.57|20780.47|20780.47|0
1609752900000|2021-01-04 09:35:00|20787.63|20787.63|20822.06|20822.06|20827.29|20827.29|20787.63|20787.63|0
1609753200000|2021-01-04 09:40:00|20821.96|20821.96|20818.61|20818.61|20823.69|20823.69|20816.43|20816.43|0
1609753500000|2021-01-04 09:45:00|20818.6|20818.6|20801.77|20801.77|20819.09|20819.09|20801.16|20801.16|0
1609753800000|2021-01-04 09:50:00|20801.48|20801.48|20788.64|20788.64|20801.48|20801.48|20786.61|20786.61|0
1609754100000|2021-01-04 09:55:00|20788.74|20788.74|20794.3|20794.3|20794.57|20794.57|20787.3|20787.3|0
1609754400000|2021-01-04 10:00:00|20794.26|20794.26|20807.08|20807.08|20808.5|20808.5|20793.75|20793.75|0
1609754700000|2021-01-04 10:05:00|20807.02|20807.02|20799.97|20799.97|20807.2|20807.2|20799.97|20799.97|0
1609755000000|2021-01-04 10:10:00|20799.91|20799.91|20799.82|20799.82|20799.95|20799.95|20792.48|20792.48|0
1609755300000|2021-01-04 10:15:00|20799.76|20799.76|20786.98|20786.98|20805.75|20805.75|20786.98|20786.98|0
1609755600000|2021-01-04 10:20:00|20787.04|20787.04|20774.71|20774.71|20787.09|20787.09|20773.74|20773.74|0
1609755900000|2021-01-04 10:25:00|20774.5|20774.5|20771.96|20771.96|20775.21|20775.21|20767.8|20767.8|0
1609756200000|2021-01-04 10:30:00|20771.68|20771.68|20767.57|20767.57|20774.4|20774.4|20767.57|20767.57|0
1609756500000|2021-01-04 10:35:00|20767.36|20767.36|20764.93|20764.93|20767.36|20767.36|20757.41|20757.41|0
1609756800000|2021-01-04 10:40:00|20765.16|20765.16|20756.73|20756.73|20765.98|20765.98|20756.6|20756.6|0
1609757100000|2021-01-04 10:45:00|20756.69|20756.69|20774.28|20774.28|20774.61|20774.61|20756.69|20756.69|0
1609757400000|2021-01-04 10:50:00|20773.8|20773.8|20769.61|20769.61|20773.81|20773.81|20766.2|20766.2|0
1609757700000|2021-01-04 10:55:00|20769.45|20769.45|20774.87|20774.87|20774.87|20774.87|20767.48|20767.48|0
1609758000000|2021-01-04 11:00:00|20774.74|20774.74|20778.69|20778.69|20782.22|20782.22|20774.49|20774.49|0
1609758300000|2021-01-04 11:05:00|20778.78|20778.78|20785.65|20785.65|20789.62|20789.62|20778.67|20778.67|0
1609758600000|2021-01-04 11:10:00|20785.74|20785.74|20777.12|20777.12|20787.32|20787.32|20776.97|20776.97|0
1609758900000|2021-01-04 11:15:00|20777.04|20777.04|20753.58|20753.58|20777.04|20777.04|20753.13|20753.13|0
1609759200000|2021-01-04 11:20:00|20753.47|20753.47|20735.53|20735.53|20754.19|20754.19|20735.53|20735.53|0
1609759500000|2021-01-04 11:25:00|20735.46|20735.46|20717.45|20717.45|20735.83|20735.83|20716.11|20716.11|0
1609759800000|2021-01-04 11:30:00|20717.57|20717.57|20735.21|20735.21|20735.21|20735.21|20713|20713|0
1609760100000|2021-01-04 11:35:00|20735.38|20735.38|20735.94|20735.94|20737.41|20737.41|20733.24|20733.24|0
1609760400000|2021-01-04 11:40:00|20735.7|20735.7|20733.81|20733.81|20735.7|20735.7|20729.15|20729.15|0
1609760700000|2021-01-04 11:45:00|20733.88|20733.88|20764.98|20764.98|20768.07|20768.07|20733.88|20733.88|0
1609761000000|2021-01-04 11:50:00|20764.86|20764.86|20757.49|20757.49|20778.67|20778.67|20757.02|20757.02|0
1609761300000|2021-01-04 11:55:00|20757.41|20757.41|20747.86|20747.86|20757.43|20757.43|20746.46|20746.46|0
1609761600000|2021-01-04 12:00:00|20747.96|20747.96|20753.19|20753.19|20758.57|20758.57|20747.79|20747.79|0
1609761900000|2021-01-04 12:05:00|20753.1|20753.1|20743.32|20743.32|20753.14|20753.14|20743.32|20743.32|0
1609762200000|2021-01-04 12:10:00|20743.63|20743.63|20733.97|20733.97|20750.34|20750.34|20733.49|20733.49|0
1609762500000|2021-01-04 12:15:00|20733.89|20733.89|20713.53|20713.53|20733.89|20733.89|20713.53|20713.53|0
1609762800000|2021-01-04 12:20:00|20713.49|20713.49|20718.74|20718.74|20725.93|20725.93|20710.62|20710.62|0
1609763100000|2021-01-04 12:25:00|20718.68|20718.68|20721.18|20721.18|20726.22|20726.22|20715.71|20715.71|0
1609763400000|2021-01-04 12:30:00|20721.29|20721.29|20723.9|20723.9|20726.59|20726.59|20718.73|20718.73|0
1609763700000|2021-01-04 12:35:00|20723.75|20723.75|20723.69|20723.69|20727.48|20727.48|20720.46|20720.46|0
1609764000000|2021-01-04 12:40:00|20723.77|20723.77|20701.74|20701.74|20724.5|20724.5|20701.67|20701.67|0
1609764300000|2021-01-04 12:45:00|20701.63|20701.63|20694.05|20694.05|20701.63|20701.63|20693.02|20693.02|0
1609764600000|2021-01-04 12:50:00|20694.15|20694.15|20702.22|20702.22|20706.53|20706.53|20694.15|20694.15|0
1609764900000|2021-01-04 12:55:00|20702.16|20702.16|20697.62|20697.62|20702.16|20702.16|20697.53|20697.53|0
1609765200000|2021-01-04 13:00:00|20697.48|20697.48|20713.24|20713.24|20713.43|20713.43|20694.13|20694.13|0
1609765500000|2021-01-04 13:05:00|20713.26|20713.26|20718.06|20718.06|20718.06|20718.06|20711.19|20711.19|0
1609765800000|2021-01-04 13:10:00|20717.96|20717.96|20712.99|20712.99|20719.02|20719.02|20712.99|20712.99|0
1609766100000|2021-01-04 13:15:00|20712.83|20712.83|20714.44|20714.44|20716.29|20716.29|20711.11|20711.11|0
1609766400000|2021-01-04 13:20:00|20714.35|20714.35|20697.43|20697.43|20715.51|20715.51|20697.1|20697.1|0
1609766700000|2021-01-04 13:25:00|20697.57|20697.57|20696.54|20696.54|20701.52|20701.52|20690.22|20690.22|0
1609767000000|2021-01-04 13:30:00|20696.68|20696.68|20693.7|20693.7|20700.34|20700.34|20693.63|20693.63|0
1609767300000|2021-01-04 13:35:00|20693.76|20693.76|20700.34|20700.34|20700.86|20700.86|20693.37|20693.37|0
1609767600000|2021-01-04 13:40:00|20700.26|20700.26|20706.62|20706.62|20707.3|20707.3|20700|20700|0
1609767900000|2021-01-04 13:45:00|20706.48|20706.48|20719.09|20719.09|20719.85|20719.85|20705.84|20705.84|0
1609768200000|2021-01-04 13:50:00|20719.07|20719.07|20722.77|20722.77|20724.91|20724.91|20719.07|20719.07|0
1609768500000|2021-01-04 13:55:00|20722.75|20722.75|20701.79|20701.79|20723.55|20723.55|20701.79|20701.79|0
1609768800000|2021-01-04 14:00:00|20701.93|20701.93|20703.09|20703.09|20705.02|20705.02|20693.69|20693.69|0
1609769100000|2021-01-04 14:05:00|20703.17|20703.17|20709.65|20709.65|20713.64|20713.64|20703.17|20703.17|0
1609769400000|2021-01-04 14:10:00|20709.51|20709.51|20724.34|20724.34|20725.13|20725.13|20696.18|20696.18|0
1609769700000|2021-01-04 14:15:00|20724.39|20724.39|20718.33|20718.33|20724.96|20724.96|20718.33|20718.33|0
1609770000000|2021-01-04 14:20:00|20718.16|20718.16|20722.42|20722.42|20723.5|20723.5|20715.28|20715.28|0
1609770300000|2021-01-04 14:25:00|20722.32|20722.32|20714.51|20714.51|20724|20724|20714.51|20714.51|0
1609770600000|2021-01-04 14:30:00|20714.46|20714.46|20733.59|20733.59|20733.61|20733.61|20711.58|20711.58|0
1609770900000|2021-01-04 14:35:00|20733.7|20733.7|20730.02|20730.02|20734.01|20734.01|20716.66|20716.66|0
1609771200000|2021-01-04 14:40:00|20730.07|20730.07|20718.52|20718.52|20730.93|20730.93|20714.06|20714.06|0
1609771500000|2021-01-04 14:45:00|20718.61|20718.61|20700.87|20700.87|20718.72|20718.72|20700.76|20700.76|0
1609771800000|2021-01-04 14:50:00|20700.85|20700.85|20674.34|20674.34|20700.85|20700.85|20672.48|20672.48|0
1609772100000|2021-01-04 14:55:00|20674.56|20674.56|20676.92|20676.92|20683.9|20683.9|20674.56|20674.56|0
1609772400000|2021-01-04 15:00:00|20677.02|20677.02|20672.45|20672.45|20682.59|20682.59|20672.45|20672.45|0
1609772700000|2021-01-04 15:05:00|20672.51|20672.51|20650.12|20650.12|20673.67|20673.67|20650.07|20650.07|0
1609773000000|2021-01-04 15:10:00|20649.98|20649.98|20629.15|20629.15|20649.98|20649.98|20629.15|20629.15|0
1609773300000|2021-01-04 15:15:00|20629.21|20629.21|20627.45|20627.45|20635.78|20635.78|20624.6|20624.6|0
1609773600000|2021-01-04 15:20:00|20627.26|20627.26|20586.06|20586.06|20627.26|20627.26|20584.95|20584.95|0
1609773900000|2021-01-04 15:25:00|20586.02|20586.02|20592.47|20592.47|20592.86|20592.86|20579.07|20579.07|0
1609774200000|2021-01-04 15:30:00|20592.64|20592.64|20575.1|20575.1|20595.38|20595.38|20573.82|20573.82|0
1609774500000|2021-01-04 15:35:00|20574.98|20574.98|20538.37|20538.37|20575.18|20575.18|20535.7|20535.7|0
1609774800000|2021-01-04 15:40:00|20538.29|20538.29|20553.89|20553.89|20555.83|20555.83|20534.19|20534.19|0
1609775100000|2021-01-04 15:45:00|20553.7|20553.7|20550.07|20550.07|20553.7|20553.7|20537.59|20537.59|0
1609775400000|2021-01-04 15:50:00|20550.18|20550.18|20536.09|20536.09|20550.91|20550.91|20534.88|20534.88|0
1609775700000|2021-01-04 15:55:00|20536.12|20536.12|20526.33|20526.33|20538.62|20538.62|20524.9|20524.9|0
1609776000000|2021-01-04 16:00:00|20526.46|20526.46|20504.76|20504.76|20535.37|20535.37|20501.84|20501.84|0
1609776300000|2021-01-04 16:05:00|20504.59|20504.59|20500.78|20500.78|20507.87|20507.87|20498.9|20498.9|0
1609776600000|2021-01-04 16:10:00|20500.52|20500.52|20509.83|20509.83|20509.9|20509.9|20492.92|20492.92|0
1609776900000|2021-01-04 16:15:00|20510.04|20510.04|20510.72|20510.72|20511.13|20511.13|20504.92|20504.92|0
1609777200000|2021-01-04 16:20:00|20510.42|20510.42|20522.84|20522.84|20525.75|20525.75|20509.64|20509.64|0
1609777500000|2021-01-04 16:25:00|20522.97|20522.97|20527.59|20527.59|20545.21|20545.21|20522.19|20522.19|0
1609834500000|2021-01-05 08:15:00|20556.32|20556.32|20590.98|20590.98|20591.37|20591.37|20556.32|20556.32|0
1609834800000|2021-01-05 08:20:00|20590.57|20590.57|20576.35|20576.35|20599.16|20599.16|20576.02|20576.02|0
1609835100000|2021-01-05 08:25:00|20576.95|20576.95|20560.94|20560.94|20582.23|20582.23|20554.3|20554.3|0
1609835400000|2021-01-05 08:30:00|20560.9|20560.9|20609.89|20609.89|20610.44|20610.44|20560.9|20560.9|0
1609835700000|2021-01-05 08:35:00|20609.78|20609.78|20609.29|20609.29|20613.47|20613.47|20600.14|20600.14|0
1609836000000|2021-01-05 08:40:00|20609.02|20609.02|20605.29|20605.29|20609.06|20609.06|20594.74|20594.74|0
1609836300000|2021-01-05 08:45:00|20605.76|20605.76|20619.69|20619.69|20620.55|20620.55|20601.58|20601.58|0
1609836600000|2021-01-05 08:50:00|20619.66|20619.66|20629.18|20629.18|20629.49|20629.49|20604.37|20604.37|0
1609836900000|2021-01-05 08:55:00|20629.29|20629.29|20665.93|20665.93|20666.67|20666.67|20629.29|20629.29|0
1609837200000|2021-01-05 09:00:00|20665.83|20665.83|20675.94|20675.94|20675.94|20675.94|20661|20661|0
1609837500000|2021-01-05 09:05:00|20675.91|20675.91|20674.86|20674.86|20680.93|20680.93|20670.22|20670.22|0
1609837800000|2021-01-05 09:10:00|20674.79|20674.79|20671.92|20671.92|20674.79|20674.79|20666.26|20666.26|0
1609838100000|2021-01-05 09:15:00|20671.86|20671.86|20670.38|20670.38|20673.55|20673.55|20669.04|20669.04|0
1609838400000|2021-01-05 09:20:00|20670.45|20670.45|20667.2|20667.2|20671.45|20671.45|20665.28|20665.28|0
1609838700000|2021-01-05 09:25:00|20667.1|20667.1|20660.74|20660.74|20669.06|20669.06|20653.24|20653.24|0
1609839000000|2021-01-05 09:30:00|20660.86|20660.86|20666.54|20666.54|20666.6|20666.6|20657.17|20657.17|0
1609839300000|2021-01-05 09:35:00|20666.76|20666.76|20688.74|20688.74|20688.95|20688.95|20665.45|20665.45|0
1609839600000|2021-01-05 09:40:00|20688.66|20688.66|20702.12|20702.12|20702.12|20702.12|20687.72|20687.72|0
1609839900000|2021-01-05 09:45:00|20702.32|20702.32|20707.39|20707.39|20708.19|20708.19|20702.32|20702.32|0
1609840200000|2021-01-05 09:50:00|20707.24|20707.24|20729.64|20729.64|20729.64|20729.64|20703.79|20703.79|0
1609840500000|2021-01-05 09:55:00|20730.09|20730.09|20726.6|20726.6|20741.43|20741.43|20725.79|20725.79|0
1609840800000|2021-01-05 10:00:00|20726.54|20726.54|20736.29|20736.29|20737.89|20737.89|20726.39|20726.39|0
1609841100000|2021-01-05 10:05:00|20736.32|20736.32|20742.76|20742.76|20744.05|20744.05|20735.69|20735.69|0
1609841400000|2021-01-05 10:10:00|20742.67|20742.67|20744.94|20744.94|20745.04|20745.04|20739.34|20739.34|0
1609841700000|2021-01-05 10:15:00|20745.11|20745.11|20748.23|20748.23|20748.39|20748.39|20742.48|20742.48|0
1609842000000|2021-01-05 10:20:00|20748.12|20748.12|20745.85|20745.85|20751.75|20751.75|20742.21|20742.21|0
1609842300000|2021-01-05 10:25:00|20745.92|20745.92|20736.67|20736.67|20748.96|20748.96|20736.41|20736.41|0
1609842600000|2021-01-05 10:30:00|20736.71|20736.71|20742.22|20742.22|20748.79|20748.79|20736.7|20736.7|0
1609842900000|2021-01-05 10:35:00|20742.19|20742.19|20747.18|20747.18|20749.81|20749.81|20741.82|20741.82|0
1609843200000|2021-01-05 10:40:00|20747.28|20747.28|20747.77|20747.77|20750.27|20750.27|20744.39|20744.39|0
1609843500000|2021-01-05 10:45:00|20747.72|20747.72|20737.55|20737.55|20747.72|20747.72|20736.22|20736.22|0
1609843800000|2021-01-05 10:50:00|20737.53|20737.53|20737.62|20737.62|20740.71|20740.71|20736.77|20736.77|0
1609844100000|2021-01-05 10:55:00|20737.58|20737.58|20722.84|20722.84|20738.1|20738.1|20720.85|20720.85|0
1609844400000|2021-01-05 11:00:00|20722.95|20722.95|20703.11|20703.11|20724.45|20724.45|20702.06|20702.06|0
1609844700000|2021-01-05 11:05:00|20703.19|20703.19|20718.35|20718.35|20721.4|20721.4|20703.19|20703.19|0
1609845000000|2021-01-05 11:10:00|20718.28|20718.28|20710.14|20710.14|20718.48|20718.48|20709.53|20709.53|0
1609845300000|2021-01-05 11:15:00|20710.06|20710.06|20718.69|20718.69|20719.97|20719.97|20709.59|20709.59|0
1609845600000|2021-01-05 11:20:00|20718.57|20718.57|20704.82|20704.82|20721.64|20721.64|20704.79|20704.79|0
1609845900000|2021-01-05 11:25:00|20704.46|20704.46|20699.07|20699.07|20704.46|20704.46|20698.07|20698.07|0
1609846200000|2021-01-05 11:30:00|20699.11|20699.11|20698.81|20698.81|20699.44|20699.44|20695.26|20695.26|0
1609846500000|2021-01-05 11:35:00|20698.95|20698.95|20679.27|20679.27|20699.43|20699.43|20677.81|20677.81|0
1609846800000|2021-01-05 11:40:00|20679.48|20679.48|20677.43|20677.43|20680.72|20680.72|20675.7|20675.7|0
1609847100000|2021-01-05 11:45:00|20677.32|20677.32|20666.14|20666.14|20677.32|20677.32|20664.37|20664.37|0
1609847400000|2021-01-05 11:50:00|20666.21|20666.21|20661.28|20661.28|20666.21|20666.21|20657.13|20657.13|0
1609847700000|2021-01-05 11:55:00|20661.39|20661.39|20669.48|20669.48|20672.68|20672.68|20659.85|20659.85|0
1609848000000|2021-01-05 12:00:00|20669.37|20669.37|20677.14|20677.14|20678.05|20678.05|20669.14|20669.14|0
1609848300000|2021-01-05 12:05:00|20677.07|20677.07|20654.14|20654.14|20677.65|20677.65|20654.14|20654.14|0
1609848600000|2021-01-05 12:10:00|20654.25|20654.25|20655.97|20655.97|20656.13|20656.13|20652.62|20652.62|0
1609848900000|2021-01-05 12:15:00|20655.95|20655.95|20656.45|20656.45|20659.03|20659.03|20655.95|20655.95|0
1609849200000|2021-01-05 12:20:00|20656.56|20656.56|20643.79|20643.79|20656.66|20656.66|20636.11|20636.11|0
1609849500000|2021-01-05 12:25:00|20643.82|20643.82|20628.25|20628.25|20645.44|20645.44|20628.24|20628.24|0
1609849800000|2021-01-05 12:30:00|20628.08|20628.08|20618.78|20618.78|20628.08|20628.08|20618.78|20618.78|0
1609850100000|2021-01-05 12:35:00|20618.73|20618.73|20610.49|20610.49|20619.21|20619.21|20610.42|20610.42|0
1609850400000|2021-01-05 12:40:00|20610.45|20610.45|20599.72|20599.72|20610.59|20610.59|20594.95|20594.95|0
1609850700000|2021-01-05 12:45:00|20599.78|20599.78|20613.92|20613.92|20613.92|20613.92|20597.84|20597.84|0
1609851000000|2021-01-05 12:50:00|20613.85|20613.85|20627.27|20627.27|20634.11|20634.11|20613.85|20613.85|0
1609851300000|2021-01-05 12:55:00|20627.14|20627.14|20608.24|20608.24|20627.14|20627.14|20608.24|20608.24|0
1609851600000|2021-01-05 13:00:00|20608.12|20608.12|20599.5|20599.5|20608.76|20608.76|20599.24|20599.24|0
1609851900000|2021-01-05 13:05:00|20599.37|20599.37|20602.2|20602.2|20603.43|20603.43|20597.7|20597.7|0
1609852200000|2021-01-05 13:10:00|20602.06|20602.06|20602.72|20602.72|20603.79|20603.79|20600.67|20600.67|0
1609852500000|2021-01-05 13:15:00|20602.69|20602.69|20605.86|20605.86|20605.96|20605.96|20600.18|20600.18|0
1609852800000|2021-01-05 13:20:00|20605.83|20605.83|20609.85|20609.85|20610.92|20610.92|20605.71|20605.71|0
1609853100000|2021-01-05 13:25:00|20609.96|20609.96|20600.75|20600.75|20613.28|20613.28|20598.75|20598.75|0
1609853400000|2021-01-05 13:30:00|20600.81|20600.81|20595.94|20595.94|20605.74|20605.74|20594.71|20594.71|0
1609853700000|2021-01-05 13:35:00|20595.78|20595.78|20593.51|20593.51|20602.82|20602.82|20592.73|20592.73|0
1609854000000|2021-01-05 13:40:00|20593.71|20593.71|20595.87|20595.87|20595.87|20595.87|20593.18|20593.18|0
1609854300000|2021-01-05 13:45:00|20595.91|20595.91|20591.52|20591.52|20596.84|20596.84|20588.55|20588.55|0
1609854600000|2021-01-05 13:50:00|20591.43|20591.43|20587.3|20587.3|20592.77|20592.77|20585.07|20585.07|0
1609854900000|2021-01-05 13:55:00|20587.23|20587.23|20580.66|20580.66|20590.61|20590.61|20580.57|20580.57|0
1609855200000|2021-01-05 14:00:00|20580.55|20580.55|20582.18|20582.18|20582.8|20582.8|20577.31|20577.31|0
1609855500000|2021-01-05 14:05:00|20582.26|20582.26|20580.87|20580.87|20582.9|20582.9|20577.68|20577.68|0
1609855800000|2021-01-05 14:10:00|20580.96|20580.96|20602.15|20602.15|20602.7|20602.7|20580.88|20580.88|0
1609856100000|2021-01-05 14:15:00|20602.22|20602.22|20603.34|20603.34|20603.34|20603.34|20598.78|20598.78|0
1609856400000|2021-01-05 14:20:00|20603.37|20603.37|20598.15|20598.15|20603.71|20603.71|20593.24|20593.24|0
1609856700000|2021-01-05 14:25:00|20598.27|20598.27|20606.18|20606.18|20611.23|20611.23|20598.27|20598.27|0
1609857000000|2021-01-05 14:30:00|20606.16|20606.16|20624.7|20624.7|20626.84|20626.84|20606.16|20606.16|0
1609857300000|2021-01-05 14:35:00|20624.82|20624.82|20639.56|20639.56|20640.12|20640.12|20624.82|20624.82|0
1609857600000|2021-01-05 14:40:00|20639.63|20639.63|20635.01|20635.01|20645.49|20645.49|20634.91|20634.91|0
1609857900000|2021-01-05 14:45:00|20635.06|20635.06|20649.99|20649.99|20649.99|20649.99|20633.43|20633.43|0
1609858200000|2021-01-05 14:50:00|20650.1|20650.1|20644.89|20644.89|20655.5|20655.5|20644.73|20644.73|0
1609858500000|2021-01-05 14:55:00|20644.84|20644.84|20648.26|20648.26|20652.37|20652.37|20643.02|20643.02|0
1609858800000|2021-01-05 15:00:00|20648.27|20648.27|20646.64|20646.64|20660.55|20660.55|20639.48|20639.48|0
1609859100000|2021-01-05 15:05:00|20646.83|20646.83|20636.05|20636.05|20648.7|20648.7|20636|20636|0
1609859400000|2021-01-05 15:10:00|20635.93|20635.93|20635.12|20635.12|20637.61|20637.61|20633.52|20633.52|0
1609859700000|2021-01-05 15:15:00|20635.02|20635.02|20616.85|20616.85|20635.21|20635.21|20616.5|20616.5|0
1609860000000|2021-01-05 15:20:00|20616.79|20616.79|20633.68|20633.68|20633.68|20633.68|20614.18|20614.18|0
1609860300000|2021-01-05 15:25:00|20633.72|20633.72|20648.55|20648.55|20648.58|20648.58|20633.61|20633.61|0
1609860600000|2021-01-05 15:30:00|20648.71|20648.71|20643.04|20643.04|20651.33|20651.33|20643.04|20643.04|0
1609860900000|2021-01-05 15:35:00|20642.97|20642.97|20639.41|20639.41|20643.97|20643.97|20636.45|20636.45|0
1609861200000|2021-01-05 15:40:00|20639.53|20639.53|20633.63|20633.63|20641.34|20641.34|20633.6|20633.6|0
1609861500000|2021-01-05 15:45:00|20633.68|20633.68|20647.38|20647.38|20647.38|20647.38|20633.58|20633.58|0
1609861800000|2021-01-05 15:50:00|20647.49|20647.49|20662.81|20662.81|20664.48|20664.48|20647.49|20647.49|0
1609862100000|2021-01-05 15:55:00|20662.73|20662.73|20650.27|20650.27|20664.26|20664.26|20650.27|20650.27|0
1609862400000|2021-01-05 16:00:00|20650.3|20650.3|20666.48|20666.48|20666.48|20666.48|20647.03|20647.03|0
1609862700000|2021-01-05 16:05:00|20666.41|20666.41|20665.13|20665.13|20668.15|20668.15|20661.42|20661.42|0
1609863000000|2021-01-05 16:10:00|20665.09|20665.09|20660.54|20660.54|20666.64|20666.64|20656.66|20656.66|0
1609863300000|2021-01-05 16:15:00|20660.45|20660.45|20648.77|20648.77|20660.45|20660.45|20646.81|20646.81|0
1609863600000|2021-01-05 16:20:00|20648.82|20648.82|20657.14|20657.14|20657.14|20657.14|20648.82|20648.82|0
1609863900000|2021-01-05 16:25:00|20657.21|20657.21|20665.28|20665.28|20669.01|20669.01|20657.21|20657.21|0
1609920900000|2021-01-06 08:15:00|20772.99|20772.99|20769.18|20769.18|20795.84|20795.84|20766.09|20766.09|0
1609921200000|2021-01-06 08:20:00|20768.86|20768.86|20775.49|20775.49|20775.49|20775.49|20756.41|20756.41|0
1609921500000|2021-01-06 08:25:00|20775.55|20775.55|20780.81|20780.81|20781.73|20781.73|20774.45|20774.45|0
1609921800000|2021-01-06 08:30:00|20780.73|20780.73|20778.12|20778.12|20780.8|20780.8|20769.6|20769.6|0
1609922100000|2021-01-06 08:35:00|20778.2|20778.2|20757.68|20757.68|20778.56|20778.56|20757.68|20757.68|0
1609922400000|2021-01-06 08:40:00|20757.87|20757.87|20716.65|20716.65|20758.49|20758.49|20713.63|20713.63|0
1609922700000|2021-01-06 08:45:00|20717|20717|20692.42|20692.42|20717.72|20717.72|20692.21|20692.21|0
1609923000000|2021-01-06 08:50:00|20692.35|20692.35|20675.39|20675.39|20698.31|20698.31|20675.26|20675.26|0
1609923300000|2021-01-06 08:55:00|20675.35|20675.35|20652.43|20652.43|20675.35|20675.35|20651.47|20651.47|0
1609923600000|2021-01-06 09:00:00|20652.19|20652.19|20651.74|20651.74|20655.31|20655.31|20644.29|20644.29|0
1609923900000|2021-01-06 09:05:00|20652.04|20652.04|20693.49|20693.49|20694.12|20694.12|20652.04|20652.04|0
1609924200000|2021-01-06 09:10:00|20693.43|20693.43|20671.67|20671.67|20693.51|20693.51|20670.98|20670.98|0
1609924500000|2021-01-06 09:15:00|20671.51|20671.51|20684.21|20684.21|20692.68|20692.68|20671.51|20671.51|0
1609924800000|2021-01-06 09:20:00|20684.05|20684.05|20682.43|20682.43|20685.39|20685.39|20680.6|20680.6|0
1609925100000|2021-01-06 09:25:00|20682.48|20682.48|20676.1|20676.1|20682.78|20682.78|20672.84|20672.84|0
1609925400000|2021-01-06 09:30:00|20676.15|20676.15|20684.37|20684.37|20684.78|20684.78|20671.91|20671.91|0
1609925700000|2021-01-06 09:35:00|20684.31|20684.31|20688.58|20688.58|20690.62|20690.62|20684.25|20684.25|0
1609926000000|2021-01-06 09:40:00|20688.63|20688.63|20697.43|20697.43|20697.43|20697.43|20680.55|20680.55|0
1609926300000|2021-01-06 09:45:00|20697.57|20697.57|20706.02|20706.02|20706.04|20706.04|20697.57|20697.57|0
1609926600000|2021-01-06 09:50:00|20706.29|20706.29|20750.88|20750.88|20751.98|20751.98|20706.29|20706.29|0
1609926900000|2021-01-06 09:55:00|20750.82|20750.82|20746.91|20746.91|20750.92|20750.92|20740.81|20740.81|0
1609927200000|2021-01-06 10:00:00|20746.84|20746.84|20750.71|20750.71|20755.87|20755.87|20744.14|20744.14|0
1609927500000|2021-01-06 10:05:00|20750.63|20750.63|20753.92|20753.92|20753.92|20753.92|20749.73|20749.73|0
1609927800000|2021-01-06 10:10:00|20753.95|20753.95|20748.72|20748.72|20758.68|20758.68|20748.01|20748.01|0
1609928100000|2021-01-06 10:15:00|20748.66|20748.66|20752.88|20752.88|20754.63|20754.63|20740.71|20740.71|0
1609928400000|2021-01-06 10:20:00|20752.99|20752.99|20768.81|20768.81|20769.35|20769.35|20752.92|20752.92|0
1609928700000|2021-01-06 10:25:00|20768.73|20768.73|20773.85|20773.85|20780.02|20780.02|20768.73|20768.73|0
1609929000000|2021-01-06 10:30:00|20773.7|20773.7|20827.42|20827.42|20827.71|20827.71|20773.4|20773.4|0
1609929300000|2021-01-06 10:35:00|20827.35|20827.35|20834.62|20834.62|20838.33|20838.33|20825.27|20825.27|0
1609929600000|2021-01-06 10:40:00|20834.69|20834.69|20855.75|20855.75|20855.99|20855.99|20834.69|20834.69|0
1609929900000|2021-01-06 10:45:00|20855.68|20855.68|20883.35|20883.35|20883.35|20883.35|20855.41|20855.41|0
1609930200000|2021-01-06 10:50:00|20883.45|20883.45|20911.91|20911.91|20911.92|20911.92|20883.03|20883.03|0
1609930500000|2021-01-06 10:55:00|20911.86|20911.86|20928.26|20928.26|20928.26|20928.26|20907.88|20907.88|0
1609930800000|2021-01-06 11:00:00|20928.41|20928.41|20916.89|20916.89|20928.94|20928.94|20909.16|20909.16|0
1609931100000|2021-01-06 11:05:00|20917.07|20917.07|20929.26|20929.26|20930.41|20930.41|20916.83|20916.83|0
1609931400000|2021-01-06 11:10:00|20929.15|20929.15|20940.28|20940.28|20940.33|20940.33|20928.03|20928.03|0
1609931700000|2021-01-06 11:15:00|20940.36|20940.36|20906.09|20906.09|20940.69|20940.69|20905.8|20905.8|0
1609932000000|2021-01-06 11:20:00|20905.8|20905.8|20917.69|20917.69|20917.69|20917.69|20902.13|20902.13|0
1609932300000|2021-01-06 11:25:00|20917.95|20917.95|20931.97|20931.97|20937.03|20937.03|20917.95|20917.95|0
1609932600000|2021-01-06 11:30:00|20931.81|20931.81|20923.06|20923.06|20931.95|20931.95|20917.54|20917.54|0
1609932900000|2021-01-06 11:35:00|20923.07|20923.07|20910.42|20910.42|20924.23|20924.23|20905.91|20905.91|0
1609933200000|2021-01-06 11:40:00|20910.39|20910.39|20917.7|20917.7|20918.44|20918.44|20909.78|20909.78|0
1609933500000|2021-01-06 11:45:00|20917.81|20917.81|20916.21|20916.21|20922.06|20922.06|20915.9|20915.9|0
1609933800000|2021-01-06 11:50:00|20916.11|20916.11|20904.65|20904.65|20916.11|20916.11|20904.65|20904.65|0
1609934100000|2021-01-06 11:55:00|20904.33|20904.33|20905.32|20905.32|20912.27|20912.27|20901.83|20901.83|0
1609934400000|2021-01-06 12:00:00|20905.18|20905.18|20898.39|20898.39|20905.19|20905.19|20897.04|20897.04|0
1609934700000|2021-01-06 12:05:00|20898.36|20898.36|20897.26|20897.26|20898.94|20898.94|20891.86|20891.86|0
1609935000000|2021-01-06 12:10:00|20897.27|20897.27|20911.76|20911.76|20911.76|20911.76|20893.41|20893.41|0
1609935300000|2021-01-06 12:15:00|20911.9|20911.9|20918.09|20918.09|20923.65|20923.65|20911.9|20911.9|0
1609935600000|2021-01-06 12:20:00|20918.04|20918.04|20922.9|20922.9|20923.3|20923.3|20910.86|20910.86|0
1609935900000|2021-01-06 12:25:00|20922.76|20922.76|20921.77|20921.77|20924.58|20924.58|20920.49|20920.49|0
1609936200000|2021-01-06 12:30:00|20921.84|20921.84|20930.03|20930.03|20930.04|20930.04|20921.84|20921.84|0
1609936500000|2021-01-06 12:35:00|20930.25|20930.25|20921.35|20921.35|20930.43|20930.43|20919.53|20919.53|0
1609936800000|2021-01-06 12:40:00|20921.81|20921.81|20920.15|20920.15|20925.4|20925.4|20918.16|20918.16|0
1609937100000|2021-01-06 12:45:00|20920.37|20920.37|20916.17|20916.17|20922.33|20922.33|20915.07|20915.07|0
1609937400000|2021-01-06 12:50:00|20916.37|20916.37|20924.95|20924.95|20938.81|20938.81|20916.37|20916.37|0
1609937700000|2021-01-06 12:55:00|20925.07|20925.07|20916.24|20916.24|20925.95|20925.95|20911.24|20911.24|0
1609938000000|2021-01-06 13:00:00|20916.07|20916.07|20930.66|20930.66|20930.66|20930.66|20915.49|20915.49|0
1609938300000|2021-01-06 13:05:00|20930.6|20930.6|20917.09|20917.09|20931.27|20931.27|20914.23|20914.23|0
1609938600000|2021-01-06 13:10:00|20917.22|20917.22|20915.35|20915.35|20921.86|20921.86|20913.94|20913.94|0
1609938900000|2021-01-06 13:15:00|20915.43|20915.43|20913.1|20913.1|20916.24|20916.24|20910.51|20910.51|0
1609939200000|2021-01-06 13:20:00|20913.23|20913.23|20921|20921|20924.09|20924.09|20913.23|20913.23|0
1609939500000|2021-01-06 13:25:00|20920.93|20920.93|20931.2|20931.2|20931.2|20931.2|20920.93|20920.93|0
1609939800000|2021-01-06 13:30:00|20931.25|20931.25|20930.05|20930.05|20937.16|20937.16|20929.86|20929.86|0
1609940100000|2021-01-06 13:35:00|20929.97|20929.97|20924.4|20924.4|20931.83|20931.83|20924.34|20924.34|0
1609940400000|2021-01-06 13:40:00|20924.35|20924.35|20914.48|20914.48|20926.24|20926.24|20914.23|20914.23|0
1609940700000|2021-01-06 13:45:00|20914.42|20914.42|20902.32|20902.32|20914.53|20914.53|20902.22|20902.22|0
1609941000000|2021-01-06 13:50:00|20902.44|20902.44|20898.7|20898.7|20902.84|20902.84|20896.14|20896.14|0
1609941300000|2021-01-06 13:55:00|20898.62|20898.62|20896.87|20896.87|20903.53|20903.53|20895.34|20895.34|0
1609941600000|2021-01-06 14:00:00|20896.89|20896.89|20889.24|20889.24|20899.04|20899.04|20887.03|20887.03|0
1609941900000|2021-01-06 14:05:00|20889.28|20889.28|20888.16|20888.16|20894.98|20894.98|20884.34|20884.34|0
1609942200000|2021-01-06 14:10:00|20888.19|20888.19|20868.03|20868.03|20892.61|20892.61|20868.03|20868.03|0
1609942500000|2021-01-06 14:15:00|20868|20868|20822.21|20822.21|20868|20868|20822.21|20822.21|0
1609942800000|2021-01-06 14:20:00|20822.33|20822.33|20807.35|20807.35|20822.36|20822.36|20804.64|20804.64|0
1609943100000|2021-01-06 14:25:00|20807.3|20807.3|20840.14|20840.14|20841.41|20841.41|20805.41|20805.41|0
1609943400000|2021-01-06 14:30:00|20840.48|20840.48|20835.25|20835.25|20861.07|20861.07|20835.25|20835.25|0
1609943700000|2021-01-06 14:35:00|20835.1|20835.1|20868.33|20868.33|20868.39|20868.39|20835.08|20835.08|0
1609944000000|2021-01-06 14:40:00|20868.27|20868.27|20890.14|20890.14|20896.31|20896.31|20867.42|20867.42|0
1609944300000|2021-01-06 14:45:00|20889.44|20889.44|20911.14|20911.14|20914|20914|20884.02|20884.02|0
1609944600000|2021-01-06 14:50:00|20910.85|20910.85|20909.12|20909.12|20913.09|20913.09|20892.88|20892.88|0
1609944900000|2021-01-06 14:55:00|20909.37|20909.37|20914.53|20914.53|20917.18|20917.18|20908.95|20908.95|0
1609945200000|2021-01-06 15:00:00|20914.48|20914.48|20917.46|20917.46|20920.99|20920.99|20910.77|20910.77|0
1609945500000|2021-01-06 15:05:00|20917.38|20917.38|20912.14|20912.14|20917.38|20917.38|20909.49|20909.49|0
1609945800000|2021-01-06 15:10:00|20912.29|20912.29|20906.78|20906.78|20917.14|20917.14|20906.57|20906.57|0
1609946100000|2021-01-06 15:15:00|20906.71|20906.71|20928.73|20928.73|20929.36|20929.36|20906.71|20906.71|0
1609946400000|2021-01-06 15:20:00|20928.79|20928.79|20925.65|20925.65|20930.94|20930.94|20924.08|20924.08|0
1609946700000|2021-01-06 15:25:00|20925.78|20925.78|20919.82|20919.82|20925.78|20925.78|20910.6|20910.6|0
1609947000000|2021-01-06 15:30:00|20919.75|20919.75|20922.39|20922.39|20928.32|20928.32|20919.51|20919.51|0
1609947300000|2021-01-06 15:35:00|20922.49|20922.49|20923.12|20923.12|20924.18|20924.18|20918.68|20918.68|0
1609947600000|2021-01-06 15:40:00|20923.14|20923.14|20937.68|20937.68|20940.62|20940.62|20923.14|20923.14|0
1609947900000|2021-01-06 15:45:00|20937.6|20937.6|20935.85|20935.85|20940.9|20940.9|20934.79|20934.79|0
1609948200000|2021-01-06 15:50:00|20935.81|20935.81|20935.5|20935.5|20944.69|20944.69|20935.5|20935.5|0
1609948500000|2021-01-06 15:55:00|20935.69|20935.69|20924.27|20924.27|20935.69|20935.69|20921.92|20921.92|0
1609948800000|2021-01-06 16:00:00|20924.19|20924.19|20934.13|20934.13|20934.13|20934.13|20920.17|20920.17|0
1609949100000|2021-01-06 16:05:00|20934.16|20934.16|20927.96|20927.96|20934.87|20934.87|20927.96|20927.96|0
1609949400000|2021-01-06 16:10:00|20928.05|20928.05|20925.47|20925.47|20928.24|20928.24|20922.97|20922.97|0
1609949700000|2021-01-06 16:15:00|20924.97|20924.97|20926.73|20926.73|20929.05|20929.05|20924|20924|0
1609950000000|2021-01-06 16:20:00|20926.8|20926.8|20938.77|20938.77|20940.43|20940.43|20926.76|20926.76|0
1609950300000|2021-01-06 16:25:00|20938.9|20938.9|20959.04|20959.04|20967.66|20967.66|20938.9|20938.9|0
1610007300000|2021-01-07 08:15:00|20898.4|20898.4|20932.72|20932.72|20932.72|20932.72|20894.21|20894.21|0
1610007600000|2021-01-07 08:20:00|20932.59|20932.59|20966.36|20966.36|20966.93|20966.93|20929.82|20929.82|0
1610007900000|2021-01-07 08:25:00|20966.5|20966.5|20966.05|20966.05|20970.13|20970.13|20959.75|20959.75|0
1610008200000|2021-01-07 08:30:00|20966.1|20966.1|20910.11|20910.11|20966.1|20966.1|20909.09|20909.09|0
1610008500000|2021-01-07 08:35:00|20910.09|20910.09|20906.67|20906.67|20910.53|20910.53|20898.65|20898.65|0
1610008800000|2021-01-07 08:40:00|20906.61|20906.61|20914.78|20914.78|20916.52|20916.52|20905.43|20905.43|0
1610009100000|2021-01-07 08:45:00|20914.49|20914.49|20890.81|20890.81|20924.1|20924.1|20890.81|20890.81|0
1610009400000|2021-01-07 08:50:00|20890.91|20890.91|20864.17|20864.17|20890.91|20890.91|20849.8|20849.8|0
1610009700000|2021-01-07 08:55:00|20864.18|20864.18|20878.99|20878.99|20878.99|20878.99|20863.81|20863.81|0
1610010000000|2021-01-07 09:00:00|20879.11|20879.11|20879.73|20879.73|20884.29|20884.29|20876.71|20876.71|0
1610010300000|2021-01-07 09:05:00|20879.75|20879.75|20893.75|20893.75|20895.22|20895.22|20879.75|20879.75|0
1610010600000|2021-01-07 09:10:00|20893.65|20893.65|20877.38|20877.38|20893.73|20893.73|20876.65|20876.65|0
1610010900000|2021-01-07 09:15:00|20877.44|20877.44|20880.9|20880.9|20881.38|20881.38|20874.44|20874.44|0
1610011200000|2021-01-07 09:20:00|20881.09|20881.09|20874.67|20874.67|20883.77|20883.77|20873.14|20873.14|0
1610011500000|2021-01-07 09:25:00|20874.62|20874.62|20878.92|20878.92|20879|20879|20872.73|20872.73|0
1610011800000|2021-01-07 09:30:00|20878.97|20878.97|20868.63|20868.63|20879.11|20879.11|20864.7|20864.7|0
1610012100000|2021-01-07 09:35:00|20868.55|20868.55|20871.08|20871.08|20871.64|20871.64|20868.5|20868.5|0
1610012400000|2021-01-07 09:40:00|20871.15|20871.15|20862.52|20862.52|20871.15|20871.15|20861.56|20861.56|0
1610012700000|2021-01-07 09:45:00|20862.41|20862.41|20881.57|20881.57|20881.57|20881.57|20853.29|20853.29|0
1610013000000|2021-01-07 09:50:00|20881.51|20881.51|20890.9|20890.9|20892.82|20892.82|20881.51|20881.51|0
1610013300000|2021-01-07 09:55:00|20890.82|20890.82|20894.79|20894.79|20894.88|20894.88|20887.33|20887.33|0
1610013600000|2021-01-07 10:00:00|20894.94|20894.94|20892.28|20892.28|20895.18|20895.18|20889.58|20889.58|0
1610013900000|2021-01-07 10:05:00|20892.15|20892.15|20890.63|20890.63|20892.5|20892.5|20888.65|20888.65|0
1610014200000|2021-01-07 10:10:00|20890.57|20890.57|20880.3|20880.3|20890.57|20890.57|20880.3|20880.3|0
1610014500000|2021-01-07 10:15:00|20880.21|20880.21|20884.73|20884.73|20885.09|20885.09|20877.36|20877.36|0
1610014800000|2021-01-07 10:20:00|20884.84|20884.84|20882.07|20882.07|20886.62|20886.62|20881.97|20881.97|0
1610015100000|2021-01-07 10:25:00|20882.14|20882.14|20881.94|20881.94|20882.61|20882.61|20879|20879|0
1610015400000|2021-01-07 10:30:00|20881.88|20881.88|20877.79|20877.79|20882.97|20882.97|20875.49|20875.49|0
1610015700000|2021-01-07 10:35:00|20877.88|20877.88|20887.27|20887.27|20887.6|20887.6|20877.86|20877.86|0
1610016000000|2021-01-07 10:40:00|20887.14|20887.14|20882.42|20882.42|20888.44|20888.44|20880.56|20880.56|0
1610016300000|2021-01-07 10:45:00|20882.32|20882.32|20868.45|20868.45|20885.27|20885.27|20868.4|20868.4|0
1610016600000|2021-01-07 10:50:00|20868.56|20868.56|20853.89|20853.89|20869.19|20869.19|20850.69|20850.69|0
1610016900000|2021-01-07 10:55:00|20853.92|20853.92|20851.93|20851.93|20859.2|20859.2|20851.93|20851.93|0
1610017200000|2021-01-07 11:00:00|20851.85|20851.85|20861.51|20861.51|20861.76|20861.76|20843.18|20843.18|0
1610017500000|2021-01-07 11:05:00|20861.91|20861.91|20864.98|20864.98|20865.32|20865.32|20859.35|20859.35|0
1610017800000|2021-01-07 11:10:00|20865.16|20865.16|20883.05|20883.05|20885.25|20885.25|20865.16|20865.16|0
1610018100000|2021-01-07 11:15:00|20883|20883|20888.94|20888.94|20888.94|20888.94|20883|20883|0
1610018400000|2021-01-07 11:20:00|20888.99|20888.99|20901.06|20901.06|20901.73|20901.73|20888.75|20888.75|0
1610018700000|2021-01-07 11:25:00|20901.13|20901.13|20902.5|20902.5|20903.13|20903.13|20899.12|20899.12|0
1610019000000|2021-01-07 11:30:00|20902.56|20902.56|20908.65|20908.65|20909.84|20909.84|20902.56|20902.56|0
1610019300000|2021-01-07 11:35:00|20908.44|20908.44|20908.94|20908.94|20910.57|20910.57|20906.41|20906.41|0
1610019600000|2021-01-07 11:40:00|20908.87|20908.87|20903.72|20903.72|20913.66|20913.66|20903.65|20903.65|0
1610019900000|2021-01-07 11:45:00|20903.67|20903.67|20917.22|20917.22|20917.29|20917.29|20902.14|20902.14|0
1610020200000|2021-01-07 11:50:00|20917.3|20917.3|20915.65|20915.65|20921.45|20921.45|20915.19|20915.19|0
1610020500000|2021-01-07 11:55:00|20915.85|20915.85|20904.42|20904.42|20916.08|20916.08|20902.82|20902.82|0
1610020800000|2021-01-07 12:00:00|20904.47|20904.47|20908.42|20908.42|20912.57|20912.57|20904.47|20904.47|0
1610021100000|2021-01-07 12:05:00|20908.47|20908.47|20909.14|20909.14|20909.94|20909.94|20907.29|20907.29|0
1610021400000|2021-01-07 12:10:00|20909.2|20909.2|20907.11|20907.11|20911.42|20911.42|20906.98|20906.98|0
1610021700000|2021-01-07 12:15:00|20907.05|20907.05|20902.96|20902.96|20907.25|20907.25|20902.9|20902.9|0
1610022000000|2021-01-07 12:20:00|20902.79|20902.79|20883.57|20883.57|20902.79|20902.79|20883.57|20883.57|0
1610022300000|2021-01-07 12:25:00|20883.36|20883.36|20905.76|20905.76|20908.58|20908.58|20883.13|20883.13|0
1610022600000|2021-01-07 12:30:00|20905.72|20905.72|20906.13|20906.13|20909.46|20909.46|20903.3|20903.3|0
1610022900000|2021-01-07 12:35:00|20906.16|20906.16|20912.6|20912.6|20916.31|20916.31|20901.97|20901.97|0
1610023200000|2021-01-07 12:40:00|20912.54|20912.54|20924.66|20924.66|20925.92|20925.92|20912.5|20912.5|0
1610023500000|2021-01-07 12:45:00|20924.59|20924.59|20920.94|20920.94|20925.74|20925.74|20920.74|20920.74|0
1610023800000|2021-01-07 12:50:00|20920.79|20920.79|20923.19|20923.19|20924.51|20924.51|20914.46|20914.46|0
1610024100000|2021-01-07 12:55:00|20923.11|20923.11|20932.06|20932.06|20932.28|20932.28|20922.02|20922.02|0
1610024400000|2021-01-07 13:00:00|20932.19|20932.19|20935.8|20935.8|20948.46|20948.46|20930.81|20930.81|0
1610024700000|2021-01-07 13:05:00|20935.75|20935.75|20921.86|20921.86|20936.94|20936.94|20921.02|20921.02|0
1610025000000|2021-01-07 13:10:00|20921.74|20921.74|20921.73|20921.73|20924.63|20924.63|20917.53|20917.53|0
1610025300000|2021-01-07 13:15:00|20921.65|20921.65|20922.46|20922.46|20922.46|20922.46|20917.82|20917.82|0
1610025600000|2021-01-07 13:20:00|20922.62|20922.62|20913.45|20913.45|20924.56|20924.56|20912.48|20912.48|0
1610025900000|2021-01-07 13:25:00|20913.59|20913.59|20922.79|20922.79|20926.37|20926.37|20913.28|20913.28|0
1610026200000|2021-01-07 13:30:00|20922.86|20922.86|20921.8|20921.8|20923.99|20923.99|20920.34|20920.34|0
1610026500000|2021-01-07 13:35:00|20921.85|20921.85|20916.78|20916.78|20922.2|20922.2|20915.7|20915.7|0
1610026800000|2021-01-07 13:40:00|20916.69|20916.69|20917.03|20917.03|20918.56|20918.56|20915.29|20915.29|0
1610027100000|2021-01-07 13:45:00|20916.87|20916.87|20911.61|20911.61|20924.68|20924.68|20911.5|20911.5|0
1610027400000|2021-01-07 13:50:00|20911.71|20911.71|20908.54|20908.54|20914.17|20914.17|20908.51|20908.51|0
1610027700000|2021-01-07 13:55:00|20908.51|20908.51|20905.73|20905.73|20909.01|20909.01|20905.28|20905.28|0
1610028000000|2021-01-07 14:00:00|20905.68|20905.68|20927.44|20927.44|20929.92|20929.92|20904.65|20904.65|0
1610028300000|2021-01-07 14:05:00|20927.38|20927.38|20927.67|20927.67|20931.77|20931.77|20927.15|20927.15|0
1610028600000|2021-01-07 14:10:00|20927.6|20927.6|20920.19|20920.19|20927.72|20927.72|20918.24|20918.24|0
1610028900000|2021-01-07 14:15:00|20920.26|20920.26|20929.26|20929.26|20930.07|20930.07|20920.26|20920.26|0
1610029200000|2021-01-07 14:20:00|20929.32|20929.32|20952.49|20952.49|20952.64|20952.64|20929.3|20929.3|0
1610029500000|2021-01-07 14:25:00|20952.45|20952.45|20958.89|20958.89|20959.82|20959.82|20952.14|20952.14|0
1610029800000|2021-01-07 14:30:00|20958.85|20958.85|20974.39|20974.39|20983.25|20983.25|20955.22|20955.22|0
1610030100000|2021-01-07 14:35:00|20974.51|20974.51|20966.72|20966.72|20979.69|20979.69|20966.48|20966.48|0
1610030400000|2021-01-07 14:40:00|20966.68|20966.68|20972.04|20972.04|20973.55|20973.55|20966.1|20966.1|0
1610030700000|2021-01-07 14:45:00|20971.99|20971.99|20963.54|20963.54|20971.99|20971.99|20963.54|20963.54|0
1610031000000|2021-01-07 14:50:00|20963.48|20963.48|20975.69|20975.69|20975.69|20975.69|20962.29|20962.29|0
1610031300000|2021-01-07 14:55:00|20975.83|20975.83|20984.7|20984.7|20986.9|20986.9|20975.52|20975.52|0
1610031600000|2021-01-07 15:00:00|20984.47|20984.47|20994.22|20994.22|20994.22|20994.22|20984.23|20984.23|0
1610031900000|2021-01-07 15:05:00|20994.15|20994.15|20980.74|20980.74|20994.52|20994.52|20980.63|20980.63|0
1610032200000|2021-01-07 15:10:00|20980.63|20980.63|20969.87|20969.87|20981.32|20981.32|20968.86|20968.86|0
1610032500000|2021-01-07 15:15:00|20969.74|20969.74|20962.73|20962.73|20969.88|20969.88|20958.42|20958.42|0
1610032800000|2021-01-07 15:20:00|20962.7|20962.7|20956.9|20956.9|20963.47|20963.47|20954.61|20954.61|0
1610033100000|2021-01-07 15:25:00|20956.72|20956.72|20965.45|20965.45|20966.18|20966.18|20955.53|20955.53|0
1610033400000|2021-01-07 15:30:00|20965.52|20965.52|20977.68|20977.68|20978.19|20978.19|20965.19|20965.19|0
1610033700000|2021-01-07 15:35:00|20977.65|20977.65|20986.37|20986.37|20988.15|20988.15|20977.58|20977.58|0
1610034000000|2021-01-07 15:40:00|20986.3|20986.3|20986.63|20986.63|20988.1|20988.1|20983.12|20983.12|0
1610034300000|2021-01-07 15:45:00|20986.65|20986.65|20985.47|20985.47|20987.03|20987.03|20982.96|20982.96|0
1610034600000|2021-01-07 15:50:00|20985.39|20985.39|20980.57|20980.57|20987.7|20987.7|20979.57|20979.57|0
1610034900000|2021-01-07 15:55:00|20980.72|20980.72|20987.64|20987.64|20990.1|20990.1|20980.72|20980.72|0
1610035200000|2021-01-07 16:00:00|20987.71|20987.71|20999.26|20999.26|21004.92|21004.92|20987.13|20987.13|0
1610035500000|2021-01-07 16:05:00|20999.39|20999.39|20985.54|20985.54|20999.62|20999.62|20983.24|20983.24|0
1610035800000|2021-01-07 16:10:00|20985.05|20985.05|20990.71|20990.71|20992.01|20992.01|20983.96|20983.96|0
1610036100000|2021-01-07 16:15:00|20990.6|20990.6|20988.01|20988.01|20990.86|20990.86|20984.79|20984.79|0
1610036400000|2021-01-07 16:20:00|20988.13|20988.13|21001.86|21001.86|21002.81|21002.81|20987.75|20987.75|0
1610036700000|2021-01-07 16:25:00|21001.93|21001.93|21000.34|21000.34|21002.96|21002.96|20997.72|20997.72|0
1610093700000|2021-01-08 08:15:00|21104.17|21104.17|21158.52|21158.52|21160.39|21160.39|21104.17|21104.17|0
1610094000000|2021-01-08 08:20:00|21158.39|21158.39|21186.82|21186.82|21189.98|21189.98|21157.74|21157.74|0
1610094300000|2021-01-08 08:25:00|21186.93|21186.93|21199.9|21199.9|21204.67|21204.67|21184.51|21184.51|0
1610094600000|2021-01-08 08:30:00|21199.95|21199.95|21196.5|21196.5|21202.15|21202.15|21183.43|21183.43|0
1610094900000|2021-01-08 08:35:00|21196.36|21196.36|21197.53|21197.53|21201.4|21201.4|21192.86|21192.86|0
1610095200000|2021-01-08 08:40:00|21197.63|21197.63|21207.74|21207.74|21208.21|21208.21|21193.66|21193.66|0
1610095500000|2021-01-08 08:45:00|21207.79|21207.79|21202.7|21202.7|21208.22|21208.22|21199.22|21199.22|0
1610095800000|2021-01-08 08:50:00|21203.01|21203.01|21185.35|21185.35|21205.66|21205.66|21184.92|21184.92|0
1610096100000|2021-01-08 08:55:00|21184.7|21184.7|21198.18|21198.18|21198.82|21198.82|21184.38|21184.38|0
1610096400000|2021-01-08 09:00:00|21198.39|21198.39|21178.87|21178.87|21199.83|21199.83|21177.78|21177.78|0
1610096700000|2021-01-08 09:05:00|21178.85|21178.85|21187.83|21187.83|21191.5|21191.5|21178.24|21178.24|0
1610097000000|2021-01-08 09:10:00|21187.97|21187.97|21178.16|21178.16|21194.2|21194.2|21176.33|21176.33|0
1610097300000|2021-01-08 09:15:00|21178.21|21178.21|21178.5|21178.5|21180.33|21180.33|21176.61|21176.61|0
1610097600000|2021-01-08 09:20:00|21178.46|21178.46|21163.62|21163.62|21178.53|21178.53|21163.32|21163.32|0
1610097900000|2021-01-08 09:25:00|21163.48|21163.48|21140.01|21140.01|21163.48|21163.48|21139.75|21139.75|0
1610098200000|2021-01-08 09:30:00|21140.05|21140.05|21143.42|21143.42|21144.02|21144.02|21134.55|21134.55|0
1610098500000|2021-01-08 09:35:00|21143.45|21143.45|21150.9|21150.9|21151.5|21151.5|21142.09|21142.09|0
1610098800000|2021-01-08 09:40:00|21150.93|21150.93|21155.33|21155.33|21156.36|21156.36|21150.01|21150.01|0
1610099100000|2021-01-08 09:45:00|21155.69|21155.69|21154.79|21154.79|21162.34|21162.34|21153.79|21153.79|0
1610099400000|2021-01-08 09:50:00|21154.4|21154.4|21152.31|21152.31|21155.23|21155.23|21150.5|21150.5|0
1610099700000|2021-01-08 09:55:00|21151.92|21151.92|21165.19|21165.19|21165.28|21165.28|21151.92|21151.92|0
1610100000000|2021-01-08 10:00:00|21165.21|21165.21|21167.49|21167.49|21169.1|21169.1|21164.78|21164.78|0
1610100300000|2021-01-08 10:05:00|21166.96|21166.96|21167.3|21167.3|21167.46|21167.46|21161.72|21161.72|0
1610100600000|2021-01-08 10:10:00|21167.4|21167.4|21183.97|21183.97|21184.91|21184.91|21166.79|21166.79|0
1610100900000|2021-01-08 10:15:00|21184.11|21184.11|21179.34|21179.34|21185.42|21185.42|21177.56|21177.56|0
1610101200000|2021-01-08 10:20:00|21179.28|21179.28|21170.17|21170.17|21179.5|21179.5|21170.02|21170.02|0
1610101500000|2021-01-08 10:25:00|21170.22|21170.22|21171.72|21171.72|21173.27|21173.27|21168|21168|0
1610101800000|2021-01-08 10:30:00|21171.77|21171.77|21164.2|21164.2|21172.99|21172.99|21164.09|21164.09|0
1610102100000|2021-01-08 10:35:00|21164.42|21164.42|21159.97|21159.97|21164.91|21164.91|21158.1|21158.1|0
1610102400000|2021-01-08 10:40:00|21159.86|21159.86|21140.33|21140.33|21160.27|21160.27|21139.75|21139.75|0
1610102700000|2021-01-08 10:45:00|21140.36|21140.36|21135.51|21135.51|21145.16|21145.16|21135.33|21135.33|0
1610103000000|2021-01-08 10:50:00|21135.54|21135.54|21133.55|21133.55|21137.87|21137.87|21133.55|21133.55|0
1610103300000|2021-01-08 10:55:00|21133.42|21133.42|21133.04|21133.04|21136.98|21136.98|21131.75|21131.75|0
1610103600000|2021-01-08 11:00:00|21132.91|21132.91|21124.76|21124.76|21133.14|21133.14|21124.76|21124.76|0
1610103900000|2021-01-08 11:05:00|21124.63|21124.63|21119.02|21119.02|21126.76|21126.76|21119.02|21119.02|0
1610104200000|2021-01-08 11:10:00|21118.99|21118.99|21126.62|21126.62|21126.62|21126.62|21116.51|21116.51|0
1610104500000|2021-01-08 11:15:00|21126.49|21126.49|21123.29|21123.29|21129.01|21129.01|21123.1|21123.1|0
1610104800000|2021-01-08 11:20:00|21123.22|21123.22|21120.49|21120.49|21124.98|21124.98|21120.2|21120.2|0
1610105100000|2021-01-08 11:25:00|21120.55|21120.55|21117.11|21117.11|21120.77|21120.77|21114.54|21114.54|0
1610105400000|2021-01-08 11:30:00|21117.18|21117.18|21115.06|21115.06|21120.42|21120.42|21115.01|21115.01|0
1610105700000|2021-01-08 11:35:00|21114.95|21114.95|21120.79|21120.79|21120.79|21120.79|21114.78|21114.78|0
1610106000000|2021-01-08 11:40:00|21120.85|21120.85|21130.04|21130.04|21130.04|21130.04|21120.84|21120.84|0
1610106300000|2021-01-08 11:45:00|21130.03|21130.03|21135.95|21135.95|21139.28|21139.28|21130.03|21130.03|0
1610106600000|2021-01-08 11:50:00|21135.85|21135.85|21142.08|21142.08|21142.12|21142.12|21134.63|21134.63|0
1610106900000|2021-01-08 11:55:00|21142.12|21142.12|21138.75|21138.75|21142.54|21142.54|21138.07|21138.07|0
1610107200000|2021-01-08 12:00:00|21138.64|21138.64|21133.74|21133.74|21140.5|21140.5|21133.74|21133.74|0
1610107500000|2021-01-08 12:05:00|21133.73|21133.73|21124.12|21124.12|21133.73|21133.73|21123.88|21123.88|0
1610107800000|2021-01-08 12:10:00|21124.17|21124.17|21127.26|21127.26|21127.26|21127.26|21121.63|21121.63|0
1610108100000|2021-01-08 12:15:00|21127.32|21127.32|21131.77|21131.77|21132.47|21132.47|21126.98|21126.98|0
1610108400000|2021-01-08 12:20:00|21131.72|21131.72|21124.3|21124.3|21132.14|21132.14|21124.03|21124.03|0
1610108700000|2021-01-08 12:25:00|21124.41|21124.41|21110.11|21110.11|21124.41|21124.41|21110.11|21110.11|0
1610109000000|2021-01-08 12:30:00|21109.8|21109.8|21110.06|21110.06|21111.03|21111.03|21104.84|21104.84|0
1610109300000|2021-01-08 12:35:00|21109.92|21109.92|21106.35|21106.35|21112.02|21112.02|21106.35|21106.35|0
1610109600000|2021-01-08 12:40:00|21106.3|21106.3|21108|21108|21108.54|21108.54|21103.01|21103.01|0
1610109900000|2021-01-08 12:45:00|21108.05|21108.05|21104.99|21104.99|21108.73|21108.73|21104.99|21104.99|0
1610110200000|2021-01-08 12:50:00|21104.98|21104.98|21105.46|21105.46|21106.39|21106.39|21102.12|21102.12|0
1610110500000|2021-01-08 12:55:00|21105.56|21105.56|21094.46|21094.46|21105.86|21105.86|21094.32|21094.32|0
1610110800000|2021-01-08 13:00:00|21094.51|21094.51|21093.36|21093.36|21097.92|21097.92|21091.91|21091.91|0
1610111100000|2021-01-08 13:05:00|21093.34|21093.34|21096.17|21096.17|21099.81|21099.81|21093.34|21093.34|0
1610111400000|2021-01-08 13:10:00|21096.1|21096.1|21095.35|21095.35|21096.66|21096.66|21094.69|21094.69|0
1610111700000|2021-01-08 13:15:00|21095.4|21095.4|21101.7|21101.7|21102.84|21102.84|21095.36|21095.36|0
1610112000000|2021-01-08 13:20:00|21101.79|21101.79|21089.98|21089.98|21101.88|21101.88|21089.66|21089.66|0
1610112300000|2021-01-08 13:25:00|21090.06|21090.06|21089.6|21089.6|21091.02|21091.02|21084.86|21084.86|0
1610112600000|2021-01-08 13:30:00|21089.66|21089.66|21079.48|21079.48|21091.69|21091.69|21079.42|21079.42|0
1610112900000|2021-01-08 13:35:00|21079.53|21079.53|21080.13|21080.13|21081.37|21081.37|21077.84|21077.84|0
1610113200000|2021-01-08 13:40:00|21080.18|21080.18|21076.7|21076.7|21081.04|21081.04|21074.01|21074.01|0
1610113500000|2021-01-08 13:45:00|21076.42|21076.42|21073.49|21073.49|21078.11|21078.11|21073.01|21073.01|0
1610113800000|2021-01-08 13:50:00|21073.23|21073.23|21053.08|21053.08|21073.71|21073.71|21053.08|21053.08|0
1610114100000|2021-01-08 13:55:00|21052.74|21052.74|21017.41|21017.41|21053.71|21053.71|21017.36|21017.36|0
1610114400000|2021-01-08 14:00:00|21017.11|21017.11|21026.38|21026.38|21026.5|21026.5|21009.27|21009.27|0
1610114700000|2021-01-08 14:05:00|21026.66|21026.66|21041.27|21041.27|21042.83|21042.83|21026.66|21026.66|0
1610115000000|2021-01-08 14:10:00|21041.47|21041.47|21040.03|21040.03|21041.54|21041.54|21036.96|21036.96|0
1610115300000|2021-01-08 14:15:00|21039.98|21039.98|21046.24|21046.24|21049.27|21049.27|21039.67|21039.67|0
1610115600000|2021-01-08 14:20:00|21046.31|21046.31|21043.23|21043.23|21050.61|21050.61|21042.85|21042.85|0
1610115900000|2021-01-08 14:25:00|21043.15|21043.15|21041.16|21041.16|21045.67|21045.67|21041.16|21041.16|0
1610116200000|2021-01-08 14:30:00|21041.09|21041.09|21060.31|21060.31|21063.29|21063.29|21040.12|21040.12|0
1610116500000|2021-01-08 14:35:00|21060.37|21060.37|21059.3|21059.3|21065.34|21065.34|21059.3|21059.3|0
1610116800000|2021-01-08 14:40:00|21059.32|21059.32|21086.46|21086.46|21087.04|21087.04|21059.12|21059.12|0
1610117100000|2021-01-08 14:45:00|21086.58|21086.58|21078.1|21078.1|21087.05|21087.05|21070.84|21070.84|0
1610117400000|2021-01-08 14:50:00|21078|21078|21076.82|21076.82|21081.07|21081.07|21074.96|21074.96|0
1610117700000|2021-01-08 14:55:00|21076.78|21076.78|21082.9|21082.9|21082.9|21082.9|21071.71|21071.71|0
1610118000000|2021-01-08 15:00:00|21082.95|21082.95|21100.37|21100.37|21106.4|21106.4|21082.95|21082.95|0
1610118300000|2021-01-08 15:05:00|21100.44|21100.44|21116.74|21116.74|21118.99|21118.99|21100.44|21100.44|0
1610118600000|2021-01-08 15:10:00|21116.66|21116.66|21111.36|21111.36|21116.97|21116.97|21111.26|21111.26|0
1610118900000|2021-01-08 15:15:00|21111.74|21111.74|21110.83|21110.83|21111.74|21111.74|21106.09|21106.09|0
1610119200000|2021-01-08 15:20:00|21110.85|21110.85|21096|21096|21112.33|21112.33|21096|21096|0
1610119500000|2021-01-08 15:25:00|21095.82|21095.82|21059.32|21059.32|21095.82|21095.82|21059.32|21059.32|0
1610119800000|2021-01-08 15:30:00|21059.2|21059.2|21066.43|21066.43|21067.85|21067.85|21058.17|21058.17|0
1610120100000|2021-01-08 15:35:00|21066.38|21066.38|21067.36|21067.36|21069.59|21069.59|21063.73|21063.73|0
1610120400000|2021-01-08 15:40:00|21067.45|21067.45|21077.19|21077.19|21077.59|21077.59|21067.01|21067.01|0
1610120700000|2021-01-08 15:45:00|21077.31|21077.31|21080.82|21080.82|21080.82|21080.82|21075.34|21075.34|0
1610121000000|2021-01-08 15:50:00|21080.98|21080.98|21073.5|21073.5|21084.94|21084.94|21073.26|21073.26|0
1610121300000|2021-01-08 15:55:00|21073.52|21073.52|21074.46|21074.46|21076.7|21076.7|21073.2|21073.2|0
1610121600000|2021-01-08 16:00:00|21074.44|21074.44|21066.85|21066.85|21074.51|21074.51|21063.45|21063.45|0
1610121900000|2021-01-08 16:05:00|21066.79|21066.79|21055.65|21055.65|21068.67|21068.67|21055.65|21055.65|0
1610122200000|2021-01-08 16:10:00|21055.59|21055.59|21043.69|21043.69|21055.79|21055.79|21043.64|21043.64|0
1610122500000|2021-01-08 16:15:00|21043.91|21043.91|21044.17|21044.17|21047.38|21047.38|21034.65|21034.65|0
1610122800000|2021-01-08 16:20:00|21044.2|21044.2|21045.33|21045.33|21045.45|21045.45|21041.89|21041.89|0
1610123100000|2021-01-08 16:25:00|21045.64|21045.64|21060.83|21060.83|21061.22|21061.22|21044.37|21044.37|0
1610352900000|2021-01-11 08:15:00|21059.78|21059.78|21068.74|21068.74|21069.12|21069.12|21055.57|21055.57|0
1610353200000|2021-01-11 08:20:00|21068.85|21068.85|21054.57|21054.57|21081.86|21081.86|21054.21|21054.21|0
1610353500000|2021-01-11 08:25:00|21054.47|21054.47|21058.46|21058.46|21061.02|21061.02|21052.97|21052.97|0
1610353800000|2021-01-11 08:30:00|21058.24|21058.24|21033.99|21033.99|21058.41|21058.41|21032.98|21032.98|0
1610354100000|2021-01-11 08:35:00|21034.06|21034.06|21043.77|21043.77|21045.2|21045.2|21032.71|21032.71|0
1610354400000|2021-01-11 08:40:00|21044.22|21044.22|21041.89|21041.89|21046.1|21046.1|21038.73|21038.73|0
1610354700000|2021-01-11 08:45:00|21041.93|21041.93|21035.05|21035.05|21041.93|21041.93|21034.89|21034.89|0
1610355000000|2021-01-11 08:50:00|21034.94|21034.94|21045.36|21045.36|21045.67|21045.67|21032.53|21032.53|0
1610355300000|2021-01-11 08:55:00|21045.32|21045.32|21057.36|21057.36|21057.36|21057.36|21045.17|21045.17|0
1610355600000|2021-01-11 09:00:00|21057.48|21057.48|21070.33|21070.33|21072.3|21072.3|21057.48|21057.48|0
1610355900000|2021-01-11 09:05:00|21070.51|21070.51|21070.4|21070.4|21071.21|21071.21|21065.93|21065.93|0
1610356200000|2021-01-11 09:10:00|21070.49|21070.49|21074.01|21074.01|21075.54|21075.54|21070.42|21070.42|0
1610356500000|2021-01-11 09:15:00|21074|21074|21078.87|21078.87|21082.16|21082.16|21073.3|21073.3|0
1610356800000|2021-01-11 09:20:00|21078.71|21078.71|21068.69|21068.69|21078.71|21078.71|21068.63|21068.63|0
1610357100000|2021-01-11 09:25:00|21068.62|21068.62|21067.05|21067.05|21069.83|21069.83|21063.14|21063.14|0
1610357400000|2021-01-11 09:30:00|21067.12|21067.12|21067.06|21067.06|21069.83|21069.83|21064.06|21064.06|0
1610357700000|2021-01-11 09:35:00|21066.99|21066.99|21065.08|21065.08|21071.66|21071.66|21065.08|21065.08|0
1610358000000|2021-01-11 09:40:00|21065.29|21065.29|21060.44|21060.44|21066.08|21066.08|21060.44|21060.44|0
1610358300000|2021-01-11 09:45:00|21060.34|21060.34|21053.3|21053.3|21060.89|21060.89|21052.23|21052.23|0
1610358600000|2021-01-11 09:50:00|21053.24|21053.24|21054.07|21054.07|21054.4|21054.4|21051.62|21051.62|0
1610358900000|2021-01-11 09:55:00|21054.01|21054.01|21047.38|21047.38|21054.57|21054.57|21047.37|21047.37|0
1610359200000|2021-01-11 10:00:00|21047.36|21047.36|21037.09|21037.09|21047.36|21047.36|21037.09|21037.09|0
1610359500000|2021-01-11 10:05:00|21037.43|21037.43|21044.12|21044.12|21045.65|21045.65|21037.43|21037.43|0
1610359800000|2021-01-11 10:10:00|21044.14|21044.14|21047.98|21047.98|21048.53|21048.53|21044.06|21044.06|0
1610360100000|2021-01-11 10:15:00|21048.05|21048.05|21047.83|21047.83|21048.81|21048.81|21046.79|21046.79|0
1610360400000|2021-01-11 10:20:00|21047.77|21047.77|21048.32|21048.32|21049.82|21049.82|21045.29|21045.29|0
1610360700000|2021-01-11 10:25:00|21048.45|21048.45|21056.08|21056.08|21056.08|21056.08|21048.45|21048.45|0
1610361000000|2021-01-11 10:30:00|21055.91|21055.91|21053.88|21053.88|21056.61|21056.61|21052|21052|0
1610361300000|2021-01-11 10:35:00|21054.02|21054.02|21057.16|21057.16|21059.64|21059.64|21053.9|21053.9|0
1610361600000|2021-01-11 10:40:00|21057.23|21057.23|21050.19|21050.19|21057.62|21057.62|21049.51|21049.51|0
1610361900000|2021-01-11 10:45:00|21050.24|21050.24|21056.94|21056.94|21059.82|21059.82|21050.01|21050.01|0
1610362200000|2021-01-11 10:50:00|21056.95|21056.95|21054.64|21054.64|21057.88|21057.88|21053.45|21053.45|0
1610362500000|2021-01-11 10:55:00|21054.75|21054.75|21043.47|21043.47|21056.88|21056.88|21042.95|21042.95|0
1610362800000|2021-01-11 11:00:00|21043.4|21043.4|21030.08|21030.08|21043.78|21043.78|21029.86|21029.86|0
1610363100000|2021-01-11 11:05:00|21030.02|21030.02|21028.73|21028.73|21030.63|21030.63|21027.43|21027.43|0
1610363400000|2021-01-11 11:10:00|21028.8|21028.8|21030.82|21030.82|21034.03|21034.03|21028.24|21028.24|0
1610363700000|2021-01-11 11:15:00|21030.74|21030.74|21025.89|21025.89|21030.74|21030.74|21025.74|21025.74|0
1610364000000|2021-01-11 11:20:00|21025.79|21025.79|21021.61|21021.61|21026.4|21026.4|21020.3|21020.3|0
1610364300000|2021-01-11 11:25:00|21021.68|21021.68|21012.28|21012.28|21022.16|21022.16|21011.5|21011.5|0
1610364600000|2021-01-11 11:30:00|21012.33|21012.33|21000.06|21000.06|21012.69|21012.69|21000.05|21000.05|0
1610364900000|2021-01-11 11:35:00|20999.99|20999.99|20997.75|20997.75|21000.38|21000.38|20996.23|20996.23|0
1610365200000|2021-01-11 11:40:00|20997.85|20997.85|20987.52|20987.52|20998.19|20998.19|20987.52|20987.52|0
1610365500000|2021-01-11 11:45:00|20987.56|20987.56|20980.11|20980.11|20987.82|20987.82|20980.07|20980.07|0
1610365800000|2021-01-11 11:50:00|20980.02|20980.02|20970.52|20970.52|20980.69|20980.69|20970.52|20970.52|0
1610366100000|2021-01-11 11:55:00|20970.61|20970.61|20959.93|20959.93|20971.34|20971.34|20959.34|20959.34|0
1610366400000|2021-01-11 12:00:00|20959.61|20959.61|20953.62|20953.62|20959.86|20959.86|20953.47|20953.47|0
1610366700000|2021-01-11 12:05:00|20953.4|20953.4|20948.51|20948.51|20953.41|20953.41|20946.62|20946.62|0
1610367000000|2021-01-11 12:10:00|20948.55|20948.55|20948.16|20948.16|20948.88|20948.88|20947.04|20947.04|0
1610367300000|2021-01-11 12:15:00|20948.13|20948.13|20951.03|20951.03|20951.98|20951.98|20948.13|20948.13|0
1610367600000|2021-01-11 12:20:00|20951.08|20951.08|20951.8|20951.8|20952.07|20952.07|20949.22|20949.22|0
1610367900000|2021-01-11 12:25:00|20951.7|20951.7|20997.04|20997.04|20997.82|20997.82|20949.01|20949.01|0
1610368200000|2021-01-11 12:30:00|20996.83|20996.83|20982.17|20982.17|20997.67|20997.67|20982.17|20982.17|0
1610368500000|2021-01-11 12:35:00|20981.83|20981.83|20970.58|20970.58|20981.83|20981.83|20970.46|20970.46|0
1610368800000|2021-01-11 12:40:00|20970.51|20970.51|20962.24|20962.24|20970.67|20970.67|20962.01|20962.01|0
1610369100000|2021-01-11 12:45:00|20962.11|20962.11|20958.23|20958.23|20963.57|20963.57|20957.97|20957.97|0
1610369400000|2021-01-11 12:50:00|20958.19|20958.19|20944.17|20944.17|20958.19|20958.19|20944.17|20944.17|0
1610369700000|2021-01-11 12:55:00|20944.21|20944.21|20932.34|20932.34|20944.24|20944.24|20932.34|20932.34|0
1610370000000|2021-01-11 13:00:00|20932.28|20932.28|20927.64|20927.64|20932.95|20932.95|20927.35|20927.35|0
1610370300000|2021-01-11 13:05:00|20927.58|20927.58|20910.06|20910.06|20927.72|20927.72|20909.77|20909.77|0
1610370600000|2021-01-11 13:10:00|20910.02|20910.02|20911.03|20911.03|20912.12|20912.12|20909.52|20909.52|0
1610370900000|2021-01-11 13:15:00|20911|20911|20904.2|20904.2|20911.99|20911.99|20903.62|20903.62|0
1610371200000|2021-01-11 13:20:00|20904.3|20904.3|20900.8|20900.8|20904.56|20904.56|20900.17|20900.17|0
1610371500000|2021-01-11 13:25:00|20900.82|20900.82|20895.75|20895.75|20900.82|20900.82|20895.36|20895.36|0
1610371800000|2021-01-11 13:30:00|20895.71|20895.71|20887.17|20887.17|20895.81|20895.81|20887.09|20887.09|0
1610372100000|2021-01-11 13:35:00|20886.85|20886.85|20880.98|20880.98|20886.85|20886.85|20880.92|20880.92|0
1610372400000|2021-01-11 13:40:00|20881.06|20881.06|20877.19|20877.19|20881.38|20881.38|20875.31|20875.31|0
1610372700000|2021-01-11 13:45:00|20877.24|20877.24|20876.41|20876.41|20881.34|20881.34|20876.24|20876.24|0
1610373000000|2021-01-11 13:50:00|20876.34|20876.34|20862.02|20862.02|20876.34|20876.34|20862.02|20862.02|0
1610373300000|2021-01-11 13:55:00|20861.95|20861.95|20861.37|20861.37|20862.64|20862.64|20858.05|20858.05|0
1610373600000|2021-01-11 14:00:00|20861.48|20861.48|20853.39|20853.39|20861.82|20861.82|20852.72|20852.72|0
1610373900000|2021-01-11 14:05:00|20853.44|20853.44|20857.43|20857.43|20857.43|20857.43|20849.98|20849.98|0
1610374200000|2021-01-11 14:10:00|20857.49|20857.49|20846.63|20846.63|20857.51|20857.51|20846.55|20846.55|0
1610374500000|2021-01-11 14:15:00|20846.68|20846.68|20823.58|20823.58|20846.75|20846.75|20822.86|20822.86|0
1610374800000|2021-01-11 14:20:00|20823.73|20823.73|20823.22|20823.22|20826.17|20826.17|20820.69|20820.69|0
1610375100000|2021-01-11 14:25:00|20823.41|20823.41|20827.37|20827.37|20831|20831|20823.41|20823.41|0
1610375400000|2021-01-11 14:30:00|20827.36|20827.36|20863.85|20863.85|20863.85|20863.85|20827.36|20827.36|0
1610375700000|2021-01-11 14:35:00|20864.15|20864.15|20859.8|20859.8|20865.97|20865.97|20843.01|20843.01|0
1610376000000|2021-01-11 14:40:00|20859.9|20859.9|20879.98|20879.98|20879.98|20879.98|20859.53|20859.53|0
1610376300000|2021-01-11 14:45:00|20880.09|20880.09|20896|20896|20896.08|20896.08|20879.96|20879.96|0
1610376600000|2021-01-11 14:50:00|20895.96|20895.96|20913|20913|20913.05|20913.05|20894.83|20894.83|0
1610376900000|2021-01-11 14:55:00|20913.05|20913.05|20913.19|20913.19|20926.32|20926.32|20912.91|20912.91|0
1610377200000|2021-01-11 15:00:00|20913.32|20913.32|20896.8|20896.8|20913.32|20913.32|20896.8|20896.8|0
1610377500000|2021-01-11 15:05:00|20896.83|20896.83|20887.83|20887.83|20896.83|20896.83|20885.12|20885.12|0
1610377800000|2021-01-11 15:10:00|20887.87|20887.87|20869.78|20869.78|20888.37|20888.37|20869.68|20869.68|0
1610378100000|2021-01-11 15:15:00|20869.88|20869.88|20867.16|20867.16|20869.88|20869.88|20864.62|20864.62|0
1610378400000|2021-01-11 15:20:00|20867.07|20867.07|20871.81|20871.81|20874.94|20874.94|20865.52|20865.52|0
1610378700000|2021-01-11 15:25:00|20871.77|20871.77|20862.49|20862.49|20871.77|20871.77|20862.34|20862.34|0
1610379000000|2021-01-11 15:30:00|20862.43|20862.43|20865.87|20865.87|20867.24|20867.24|20859.95|20859.95|0
1610379300000|2021-01-11 15:35:00|20865.84|20865.84|20851.5|20851.5|20866.94|20866.94|20851.5|20851.5|0
1610379600000|2021-01-11 15:40:00|20851.6|20851.6|20839.88|20839.88|20854.36|20854.36|20839.88|20839.88|0
1610379900000|2021-01-11 15:45:00|20839.83|20839.83|20818.79|20818.79|20839.95|20839.95|20818.26|20818.26|0
1610380200000|2021-01-11 15:50:00|20818.77|20818.77|20823.46|20823.46|20823.5|20823.5|20816.75|20816.75|0
1610380500000|2021-01-11 15:55:00|20823.52|20823.52|20828.22|20828.22|20829.96|20829.96|20821.68|20821.68|0
1610380800000|2021-01-11 16:00:00|20828.44|20828.44|20794.32|20794.32|20828.44|20828.44|20794.32|20794.32|0
1610381100000|2021-01-11 16:05:00|20794.27|20794.27|20785.66|20785.66|20794.64|20794.64|20784.27|20784.27|0
1610381400000|2021-01-11 16:10:00|20785.64|20785.64|20783.95|20783.95|20786.96|20786.96|20778.19|20778.19|0
1610381700000|2021-01-11 16:15:00|20784.03|20784.03|20790.87|20790.87|20791.81|20791.81|20784.03|20784.03|0
1610382000000|2021-01-11 16:20:00|20791.01|20791.01|20797.76|20797.76|20797.77|20797.77|20788.82|20788.82|0
1610382300000|2021-01-11 16:25:00|20797.8|20797.8|20795|20795|20800.18|20800.18|20791.28|20791.28|0
1610439300000|2021-01-12 08:15:00|20771.1|20771.1|20752.26|20752.26|20773.97|20773.97|20743.56|20743.56|0
1610439600000|2021-01-12 08:20:00|20752.62|20752.62|20771.9|20771.9|20774.54|20774.54|20751.3|20751.3|0
1610439900000|2021-01-12 08:25:00|20771.67|20771.67|20748.72|20748.72|20772.73|20772.73|20747.97|20747.97|0
1610440200000|2021-01-12 08:30:00|20748.6|20748.6|20762.33|20762.33|20762.33|20762.33|20748.6|20748.6|0
1610440500000|2021-01-12 08:35:00|20762.65|20762.65|20758.71|20758.71|20777.31|20777.31|20757.99|20757.99|0
1610440800000|2021-01-12 08:40:00|20758.75|20758.75|20750.81|20750.81|20759.92|20759.92|20750.81|20750.81|0
1610441100000|2021-01-12 08:45:00|20750.52|20750.52|20745.95|20745.95|20753.05|20753.05|20745.49|20745.49|0
1610441400000|2021-01-12 08:50:00|20745.6|20745.6|20746.03|20746.03|20746.62|20746.62|20740.2|20740.2|0
1610441700000|2021-01-12 08:55:00|20746.1|20746.1|20756.21|20756.21|20757.47|20757.47|20746.1|20746.1|0
1610442000000|2021-01-12 09:00:00|20756.32|20756.32|20758.85|20758.85|20759.98|20759.98|20751.28|20751.28|0
1610442300000|2021-01-12 09:05:00|20758.92|20758.92|20759.05|20759.05|20762.06|20762.06|20757|20757|0
1610442600000|2021-01-12 09:10:00|20759.12|20759.12|20779.14|20779.14|20779.56|20779.56|20758.17|20758.17|0
1610442900000|2021-01-12 09:15:00|20779.24|20779.24|20773.97|20773.97|20780.39|20780.39|20773.64|20773.64|0
1610443200000|2021-01-12 09:20:00|20773.81|20773.81|20769.7|20769.7|20774.4|20774.4|20767.92|20767.92|0
1610443500000|2021-01-12 09:25:00|20769.78|20769.78|20757.78|20757.78|20771.86|20771.86|20756.49|20756.49|0
1610443800000|2021-01-12 09:30:00|20758.09|20758.09|20771.17|20771.17|20771.51|20771.51|20758.09|20758.09|0
1610444100000|2021-01-12 09:35:00|20771.13|20771.13|20762.43|20762.43|20771.2|20771.2|20761.99|20761.99|0
1610444400000|2021-01-12 09:40:00|20762.48|20762.48|20763.23|20763.23|20763.94|20763.94|20759.79|20759.79|0
1610444700000|2021-01-12 09:45:00|20763.29|20763.29|20765.13|20765.13|20765.86|20765.86|20762.21|20762.21|0
1610445000000|2021-01-12 09:50:00|20765.16|20765.16|20760.47|20760.47|20766.22|20766.22|20759.95|20759.95|0
1610445300000|2021-01-12 09:55:00|20760.44|20760.44|20751.59|20751.59|20760.49|20760.49|20747.56|20747.56|0
1610445600000|2021-01-12 10:00:00|20751.53|20751.53|20760.89|20760.89|20760.89|20760.89|20751.53|20751.53|0
1610445900000|2021-01-12 10:05:00|20761.15|20761.15|20758.57|20758.57|20761.89|20761.89|20757.74|20757.74|0
1610446200000|2021-01-12 10:10:00|20758.67|20758.67|20754.46|20754.46|20759.53|20759.53|20754.28|20754.28|0
1610446500000|2021-01-12 10:15:00|20754.36|20754.36|20753.52|20753.52|20757.09|20757.09|20752.21|20752.21|0
1610446800000|2021-01-12 10:20:00|20753.69|20753.69|20759.62|20759.62|20760.74|20760.74|20752.94|20752.94|0
1610447100000|2021-01-12 10:25:00|20759.66|20759.66|20758.77|20758.77|20760.26|20760.26|20757.69|20757.69|0
1610447400000|2021-01-12 10:30:00|20758.75|20758.75|20750.2|20750.2|20758.83|20758.83|20749.45|20749.45|0
1610447700000|2021-01-12 10:35:00|20750.09|20750.09|20742.3|20742.3|20750.12|20750.12|20741.24|20741.24|0
1610448000000|2021-01-12 10:40:00|20742.24|20742.24|20727.05|20727.05|20743.13|20743.13|20726.91|20726.91|0
1610448300000|2021-01-12 10:45:00|20727.09|20727.09|20720.61|20720.61|20727.23|20727.23|20719.93|20719.93|0
1610448600000|2021-01-12 10:50:00|20720.67|20720.67|20718.46|20718.46|20720.73|20720.73|20715.98|20715.98|0
1610448900000|2021-01-12 10:55:00|20718.58|20718.58|20711.34|20711.34|20718.83|20718.83|20710.53|20710.53|0
1610449200000|2021-01-12 11:00:00|20711.21|20711.21|20706.66|20706.66|20713.03|20713.03|20706.66|20706.66|0
1610449500000|2021-01-12 11:05:00|20706.72|20706.72|20717.47|20717.47|20717.47|20717.47|20706.39|20706.39|0
1610449800000|2021-01-12 11:10:00|20717.32|20717.32|20699.7|20699.7|20717.56|20717.56|20699.36|20699.36|0
1610450100000|2021-01-12 11:15:00|20699.9|20699.9|20699.26|20699.26|20701.47|20701.47|20698.08|20698.08|0
1610450400000|2021-01-12 11:20:00|20699.18|20699.18|20706.97|20706.97|20707.4|20707.4|20699.18|20699.18|0
1610450700000|2021-01-12 11:25:00|20707|20707|20710.2|20710.2|20711.55|20711.55|20706.97|20706.97|0
1610451000000|2021-01-12 11:30:00|20709.92|20709.92|20709.88|20709.88|20710.21|20710.21|20706.05|20706.05|0
1610451300000|2021-01-12 11:35:00|20709.7|20709.7|20714.39|20714.39|20715.22|20715.22|20709.69|20709.69|0
1610451600000|2021-01-12 11:40:00|20714.31|20714.31|20714.56|20714.56|20715.06|20715.06|20712.66|20712.66|0
1610451900000|2021-01-12 11:45:00|20714.51|20714.51|20711.22|20711.22|20718.42|20718.42|20710.82|20710.82|0
1610452200000|2021-01-12 11:50:00|20711.09|20711.09|20709.42|20709.42|20711.77|20711.77|20709.42|20709.42|0
1610452500000|2021-01-12 11:55:00|20709.28|20709.28|20714.19|20714.19|20715.56|20715.56|20708.69|20708.69|0
1610452800000|2021-01-12 12:00:00|20714.18|20714.18|20721.17|20721.17|20721.35|20721.35|20714.14|20714.14|0
1610453100000|2021-01-12 12:05:00|20721.2|20721.2|20726.27|20726.27|20728.76|20728.76|20721.15|20721.15|0
1610453400000|2021-01-12 12:10:00|20726.23|20726.23|20713.03|20713.03|20726.41|20726.41|20711.81|20711.81|0
1610453700000|2021-01-12 12:15:00|20713|20713|20721.74|20721.74|20721.83|20721.83|20712.86|20712.86|0
1610454000000|2021-01-12 12:20:00|20721.59|20721.59|20720.98|20720.98|20722.05|20722.05|20719.1|20719.1|0
1610454300000|2021-01-12 12:25:00|20720.93|20720.93|20721.11|20721.11|20721.11|20721.11|20718.83|20718.83|0
1610454600000|2021-01-12 12:30:00|20721.09|20721.09|20721.57|20721.57|20722.9|20722.9|20720.69|20720.69|0
1610454900000|2021-01-12 12:35:00|20721.5|20721.5|20720.89|20720.89|20722.26|20722.26|20719.57|20719.57|0
1610455200000|2021-01-12 12:40:00|20720.99|20720.99|20726.27|20726.27|20726.88|20726.88|20720.04|20720.04|0
1610455500000|2021-01-12 12:45:00|20726.32|20726.32|20730.85|20730.85|20730.85|20730.85|20724.73|20724.73|0
1610455800000|2021-01-12 12:50:00|20730.79|20730.79|20728.34|20728.34|20733.51|20733.51|20728.34|20728.34|0
1610456100000|2021-01-12 12:55:00|20728.16|20728.16|20726.89|20726.89|20728.16|20728.16|20724.65|20724.65|0
1610456400000|2021-01-12 13:00:00|20726.87|20726.87|20716.62|20716.62|20727.48|20727.48|20716.53|20716.53|0
1610456700000|2021-01-12 13:05:00|20716.59|20716.59|20710.27|20710.27|20716.66|20716.66|20708.35|20708.35|0
1610457000000|2021-01-12 13:10:00|20710.36|20710.36|20711.04|20711.04|20712.86|20712.86|20709.28|20709.28|0
1610457300000|2021-01-12 13:15:00|20711.09|20711.09|20715.47|20715.47|20715.64|20715.64|20709.72|20709.72|0
1610457600000|2021-01-12 13:20:00|20715.64|20715.64|20715.54|20715.54|20716.53|20716.53|20712.8|20712.8|0
1610457900000|2021-01-12 13:25:00|20715.59|20715.59|20722.03|20722.03|20722.36|20722.36|20715.38|20715.38|0
1610458200000|2021-01-12 13:30:00|20722.07|20722.07|20728.1|20728.1|20730.52|20730.52|20722.07|20722.07|0
1610458500000|2021-01-12 13:35:00|20728.16|20728.16|20725.56|20725.56|20730.13|20730.13|20723.8|20723.8|0
1610458800000|2021-01-12 13:40:00|20725.49|20725.49|20724.45|20724.45|20727.14|20727.14|20724.23|20724.23|0
1610459100000|2021-01-12 13:45:00|20724.56|20724.56|20722.19|20722.19|20724.62|20724.62|20721.15|20721.15|0
1610459400000|2021-01-12 13:50:00|20722.06|20722.06|20726.27|20726.27|20727.49|20727.49|20721.56|20721.56|0
1610459700000|2021-01-12 13:55:00|20726.31|20726.31|20715.12|20715.12|20726.9|20726.9|20712.49|20712.49|0
1610460000000|2021-01-12 14:00:00|20715.15|20715.15|20719.39|20719.39|20720.64|20720.64|20714.82|20714.82|0
1610460300000|2021-01-12 14:05:00|20719.74|20719.74|20708.06|20708.06|20720.58|20720.58|20708.06|20708.06|0
1610460600000|2021-01-12 14:10:00|20708.12|20708.12|20717.11|20717.11|20717.11|20717.11|20707.64|20707.64|0
1610460900000|2021-01-12 14:15:00|20717.23|20717.23|20721.66|20721.66|20722.39|20722.39|20716.27|20716.27|0
1610461200000|2021-01-12 14:20:00|20721.57|20721.57|20732.87|20732.87|20733.25|20733.25|20720.97|20720.97|0
1610461500000|2021-01-12 14:25:00|20732.73|20732.73|20737.76|20737.76|20737.81|20737.81|20727.58|20727.58|0
1610461800000|2021-01-12 14:30:00|20737.85|20737.85|20726.88|20726.88|20739.23|20739.23|20726.54|20726.54|0
1610462100000|2021-01-12 14:35:00|20726.97|20726.97|20722.88|20722.88|20727.21|20727.21|20721.69|20721.69|0
1610462400000|2021-01-12 14:40:00|20722.84|20722.84|20735.75|20735.75|20738.55|20738.55|20722.63|20722.63|0
1610462700000|2021-01-12 14:45:00|20735.77|20735.77|20730.61|20730.61|20742.4|20742.4|20730.52|20730.52|0
1610463000000|2021-01-12 14:50:00|20730.27|20730.27|20723.59|20723.59|20731.6|20731.6|20713.23|20713.23|0
1610463300000|2021-01-12 14:55:00|20723.46|20723.46|20731.84|20731.84|20731.84|20731.84|20722.75|20722.75|0
1610463600000|2021-01-12 15:00:00|20731.86|20731.86|20735.91|20735.91|20736.29|20736.29|20730.87|20730.87|0
1610463900000|2021-01-12 15:05:00|20735.98|20735.98|20742.4|20742.4|20742.47|20742.47|20735.67|20735.67|0
1610464200000|2021-01-12 15:10:00|20742.47|20742.47|20756.97|20756.97|20756.97|20756.97|20742.46|20742.46|0
1610464500000|2021-01-12 15:15:00|20756.95|20756.95|20777.52|20777.52|20777.65|20777.65|20756.95|20756.95|0
1610464800000|2021-01-12 15:20:00|20777.55|20777.55|20781.39|20781.39|20784.18|20784.18|20777.48|20777.48|0
1610465100000|2021-01-12 15:25:00|20781.77|20781.77|20771.88|20771.88|20781.77|20781.77|20771.88|20771.88|0
1610465400000|2021-01-12 15:30:00|20771.92|20771.92|20772.28|20772.28|20774.75|20774.75|20771.9|20771.9|0
1610465700000|2021-01-12 15:35:00|20772.45|20772.45|20775.93|20775.93|20776.01|20776.01|20771.89|20771.89|0
1610466000000|2021-01-12 15:40:00|20775.8|20775.8|20785.44|20785.44|20789.61|20789.61|20774.87|20774.87|0
1610466300000|2021-01-12 15:45:00|20785.53|20785.53|20787.37|20787.37|20787.4|20787.4|20782.94|20782.94|0
1610466600000|2021-01-12 15:50:00|20787.2|20787.2|20793.72|20793.72|20794.58|20794.58|20785.27|20785.27|0
1610466900000|2021-01-12 15:55:00|20793.77|20793.77|20782.16|20782.16|20793.77|20793.77|20782.16|20782.16|0
1610467200000|2021-01-12 16:00:00|20782.09|20782.09|20769.9|20769.9|20782.5|20782.5|20769.68|20769.68|0
1610467500000|2021-01-12 16:05:00|20770.01|20770.01|20748.86|20748.86|20770.01|20770.01|20748.36|20748.36|0
1610467800000|2021-01-12 16:10:00|20748.88|20748.88|20744.59|20744.59|20752.66|20752.66|20744.53|20744.53|0
1610468100000|2021-01-12 16:15:00|20744.52|20744.52|20739.54|20739.54|20746.44|20746.44|20738.86|20738.86|0
1610468400000|2021-01-12 16:20:00|20739.42|20739.42|20734.57|20734.57|20740.52|20740.52|20734.39|20734.39|0
1610468700000|2021-01-12 16:25:00|20734.65|20734.65|20734.33|20734.33|20737.24|20737.24|20732.49|20732.49|0
1610525700000|2021-01-13 08:15:00|20736.68|20736.68|20739.62|20739.62|20741.66|20741.66|20731.02|20731.02|0
1610526000000|2021-01-13 08:20:00|20739.67|20739.67|20729.24|20729.24|20739.9|20739.9|20727.57|20727.57|0
1610526300000|2021-01-13 08:25:00|20729.04|20729.04|20728.37|20728.37|20731.08|20731.08|20718.88|20718.88|0
1610526600000|2021-01-13 08:30:00|20728.31|20728.31|20708.17|20708.17|20729.42|20729.42|20708.17|20708.17|0
1610526900000|2021-01-13 08:35:00|20708.05|20708.05|20717.97|20717.97|20719.36|20719.36|20707.94|20707.94|0
1610527200000|2021-01-13 08:40:00|20717.9|20717.9|20699.64|20699.64|20718.43|20718.43|20697.71|20697.71|0
1610527500000|2021-01-13 08:45:00|20699.45|20699.45|20679.8|20679.8|20705.91|20705.91|20679.51|20679.51|0
1610527800000|2021-01-13 08:50:00|20679.74|20679.74|20676.44|20676.44|20679.74|20679.74|20674.54|20674.54|0
1610528100000|2021-01-13 08:55:00|20676.56|20676.56|20674.23|20674.23|20682.69|20682.69|20674.23|20674.23|0
1610528400000|2021-01-13 09:00:00|20674.28|20674.28|20659.8|20659.8|20674.28|20674.28|20659.48|20659.48|0
1610528700000|2021-01-13 09:05:00|20659.54|20659.54|20669.64|20669.64|20669.69|20669.69|20659.39|20659.39|0
1610529000000|2021-01-13 09:10:00|20669.69|20669.69|20674.59|20674.59|20677.1|20677.1|20668.01|20668.01|0
1610529300000|2021-01-13 09:15:00|20674.64|20674.64|20701.28|20701.28|20701.28|20701.28|20674.46|20674.46|0
1610529600000|2021-01-13 09:20:00|20701.35|20701.35|20702.52|20702.52|20707.28|20707.28|20701.35|20701.35|0
1610529900000|2021-01-13 09:25:00|20702.69|20702.69|20696.36|20696.36|20702.83|20702.83|20693.6|20693.6|0
1610530200000|2021-01-13 09:30:00|20696.09|20696.09|20698.99|20698.99|20699.9|20699.9|20696|20696|0
1610530500000|2021-01-13 09:35:00|20698.84|20698.84|20699.29|20699.29|20704.21|20704.21|20698.57|20698.57|0
1610530800000|2021-01-13 09:40:00|20699.22|20699.22|20702.95|20702.95|20705.17|20705.17|20698.92|20698.92|0
1610531100000|2021-01-13 09:45:00|20703.02|20703.02|20700.91|20700.91|20704.53|20704.53|20699.88|20699.88|0
1610531400000|2021-01-13 09:50:00|20700.94|20700.94|20691.5|20691.5|20700.94|20700.94|20688.86|20688.86|0
1610531700000|2021-01-13 09:55:00|20691.34|20691.34|20693.53|20693.53|20694.61|20694.61|20689.72|20689.72|0
1610532000000|2021-01-13 10:00:00|20693.36|20693.36|20695.07|20695.07|20696.16|20696.16|20692.08|20692.08|0
1610532300000|2021-01-13 10:05:00|20695.34|20695.34|20686.37|20686.37|20696|20696|20685.96|20685.96|0
1610532600000|2021-01-13 10:10:00|20686.28|20686.28|20676.54|20676.54|20686.61|20686.61|20668.86|20668.86|0
1610532900000|2021-01-13 10:15:00|20676.61|20676.61|20657.93|20657.93|20679.12|20679.12|20657.7|20657.7|0
1610533200000|2021-01-13 10:20:00|20658.02|20658.02|20648.82|20648.82|20658.04|20658.04|20647.12|20647.12|0
1610533500000|2021-01-13 10:25:00|20648.77|20648.77|20638.15|20638.15|20649.65|20649.65|20638|20638|0
1610533800000|2021-01-13 10:30:00|20637.99|20637.99|20629.32|20629.32|20639.19|20639.19|20628.92|20628.92|0
1610534100000|2021-01-13 10:35:00|20629.29|20629.29|20617.48|20617.48|20629.89|20629.89|20617.37|20617.37|0
1610534400000|2021-01-13 10:40:00|20617.38|20617.38|20635.67|20635.67|20636.32|20636.32|20614.3|20614.3|0
1610534700000|2021-01-13 10:45:00|20635.62|20635.62|20628.98|20628.98|20636.06|20636.06|20624.35|20624.35|0
1610535000000|2021-01-13 10:50:00|20628.83|20628.83|20647.36|20647.36|20651.12|20651.12|20628.83|20628.83|0
1610535300000|2021-01-13 10:55:00|20647.16|20647.16|20657.41|20657.41|20657.83|20657.83|20644.39|20644.39|0
1610535600000|2021-01-13 11:00:00|20657.24|20657.24|20666.55|20666.55|20668.84|20668.84|20656.79|20656.79|0
1610535900000|2021-01-13 11:05:00|20666.47|20666.47|20670.07|20670.07|20670.07|20670.07|20666.31|20666.31|0
1610536200000|2021-01-13 11:10:00|20670.12|20670.12|20673.82|20673.82|20674.46|20674.46|20670.12|20670.12|0
1610536500000|2021-01-13 11:15:00|20673.94|20673.94|20663.35|20663.35|20675.44|20675.44|20663.18|20663.18|0
1610536800000|2021-01-13 11:20:00|20663.28|20663.28|20654.64|20654.64|20663.28|20663.28|20653.87|20653.87|0
1610537100000|2021-01-13 11:25:00|20654.7|20654.7|20649.18|20649.18|20654.74|20654.74|20646.78|20646.78|0
1610537400000|2021-01-13 11:30:00|20649.2|20649.2|20661.87|20661.87|20661.87|20661.87|20648.88|20648.88|0
1610537700000|2021-01-13 11:35:00|20661.88|20661.88|20662.77|20662.77|20664.08|20664.08|20661.23|20661.23|0
1610538000000|2021-01-13 11:40:00|20662.63|20662.63|20657.95|20657.95|20662.63|20662.63|20657.8|20657.8|0
1610538300000|2021-01-13 11:45:00|20658.07|20658.07|20652.17|20652.17|20658.07|20658.07|20651.48|20651.48|0
1610538600000|2021-01-13 11:50:00|20652.29|20652.29|20651.43|20651.43|20654.02|20654.02|20649.33|20649.33|0
1610538900000|2021-01-13 11:55:00|20651.38|20651.38|20673.06|20673.06|20673.26|20673.26|20650.88|20650.88|0
1610539200000|2021-01-13 12:00:00|20673.04|20673.04|20671.12|20671.12|20674.28|20674.28|20670.48|20670.48|0
1610539500000|2021-01-13 12:05:00|20671.18|20671.18|20666.65|20666.65|20671.33|20671.33|20666.1|20666.1|0
1610539800000|2021-01-13 12:10:00|20666.61|20666.61|20665.42|20665.42|20667.98|20667.98|20665.42|20665.42|0
1610540100000|2021-01-13 12:15:00|20665.35|20665.35|20665.01|20665.01|20666.53|20666.53|20663.44|20663.44|0
1610540400000|2021-01-13 12:20:00|20664.96|20664.96|20658.5|20658.5|20664.96|20664.96|20658.38|20658.38|0
1610540700000|2021-01-13 12:25:00|20658.53|20658.53|20654.48|20654.48|20658.55|20658.55|20654.48|20654.48|0
1610541000000|2021-01-13 12:30:00|20654.67|20654.67|20647.29|20647.29|20654.9|20654.9|20646.8|20646.8|0
1610541300000|2021-01-13 12:35:00|20647.19|20647.19|20643.24|20643.24|20648.72|20648.72|20642.99|20642.99|0
1610541600000|2021-01-13 12:40:00|20643.31|20643.31|20648.5|20648.5|20648.71|20648.71|20643.06|20643.06|0
1610541900000|2021-01-13 12:45:00|20648.37|20648.37|20645.95|20645.95|20650.57|20650.57|20645.73|20645.73|0
1610542200000|2021-01-13 12:50:00|20645.9|20645.9|20650.56|20650.56|20651.16|20651.16|20645.55|20645.55|0
1610542500000|2021-01-13 12:55:00|20650.35|20650.35|20645.15|20645.15|20650.35|20650.35|20643.84|20643.84|0
1610542800000|2021-01-13 13:00:00|20645.11|20645.11|20635.83|20635.83|20650.34|20650.34|20635.83|20635.83|0
1610543100000|2021-01-13 13:05:00|20635.79|20635.79|20622.03|20622.03|20635.89|20635.89|20622.03|20622.03|0
1610543400000|2021-01-13 13:10:00|20621.93|20621.93|20612.43|20612.43|20621.93|20621.93|20612.14|20612.14|0
1610543700000|2021-01-13 13:15:00|20612.34|20612.34|20613|20613|20613.66|20613.66|20611.77|20611.77|0
1610544000000|2021-01-13 13:20:00|20613.08|20613.08|20615.88|20615.88|20616.07|20616.07|20609.69|20609.69|0
1610544300000|2021-01-13 13:25:00|20615.78|20615.78|20622.75|20622.75|20623.56|20623.56|20615.54|20615.54|0
1610544600000|2021-01-13 13:30:00|20622.65|20622.65|20626.33|20626.33|20629.45|20629.45|20622.39|20622.39|0
1610544900000|2021-01-13 13:35:00|20626.3|20626.3|20624.79|20624.79|20630.48|20630.48|20624.41|20624.41|0
1610545200000|2021-01-13 13:40:00|20624.57|20624.57|20626.1|20626.1|20626.55|20626.55|20620.17|20620.17|0
1610545500000|2021-01-13 13:45:00|20626.17|20626.17|20622.5|20622.5|20626.22|20626.22|20616.31|20616.31|0
1610545800000|2021-01-13 13:50:00|20622.39|20622.39|20618.63|20618.63|20622.39|20622.39|20618.21|20618.21|0
1610546100000|2021-01-13 13:55:00|20618.52|20618.52|20618.01|20618.01|20624.13|20624.13|20617.93|20617.93|0
1610546400000|2021-01-13 14:00:00|20618.18|20618.18|20624.06|20624.06|20624.16|20624.16|20617.63|20617.63|0
1610546700000|2021-01-13 14:05:00|20624.12|20624.12|20628.58|20628.58|20629.11|20629.11|20623.75|20623.75|0
1610547000000|2021-01-13 14:10:00|20628.47|20628.47|20621.04|20621.04|20628.72|20628.72|20620.76|20620.76|0
1610547300000|2021-01-13 14:15:00|20620.99|20620.99|20620.99|20620.99|20622.97|20622.97|20620.09|20620.09|0
1610547600000|2021-01-13 14:20:00|20621|20621|20621.09|20621.09|20622.13|20622.13|20620.02|20620.02|0
1610547900000|2021-01-13 14:25:00|20621.22|20621.22|20632.74|20632.74|20633.06|20633.06|20620.86|20620.86|0
1610548200000|2021-01-13 14:30:00|20632.69|20632.69|20644.44|20644.44|20645.95|20645.95|20631.95|20631.95|0
1610548500000|2021-01-13 14:35:00|20644.36|20644.36|20639.83|20639.83|20644.43|20644.43|20637.29|20637.29|0
1610548800000|2021-01-13 14:40:00|20639.74|20639.74|20638.04|20638.04|20640.56|20640.56|20637|20637|0
1610549100000|2021-01-13 14:45:00|20638.05|20638.05|20643.45|20643.45|20644.19|20644.19|20637.31|20637.31|0
1610549400000|2021-01-13 14:50:00|20643.39|20643.39|20635.99|20635.99|20647.57|20647.57|20635.58|20635.58|0
1610549700000|2021-01-13 14:55:00|20636.05|20636.05|20634.34|20634.34|20636.1|20636.1|20631.43|20631.43|0
1610550000000|2021-01-13 15:00:00|20634.78|20634.78|20624.77|20624.77|20639.67|20639.67|20624.73|20624.73|0
1610550300000|2021-01-13 15:05:00|20624.57|20624.57|20625.16|20625.16|20627.79|20627.79|20620.88|20620.88|0
1610550600000|2021-01-13 15:10:00|20625.12|20625.12|20627.26|20627.26|20627.26|20627.26|20620.75|20620.75|0
1610550900000|2021-01-13 15:15:00|20627.39|20627.39|20633.49|20633.49|20634.51|20634.51|20626.42|20626.42|0
1610551200000|2021-01-13 15:20:00|20633.43|20633.43|20629.27|20629.27|20633.55|20633.55|20626.37|20626.37|0
1610551500000|2021-01-13 15:25:00|20629.25|20629.25|20619.62|20619.62|20629.65|20629.65|20619.48|20619.48|0
1610551800000|2021-01-13 15:30:00|20619.61|20619.61|20623.86|20623.86|20623.93|20623.93|20618.25|20618.25|0
1610552100000|2021-01-13 15:35:00|20623.87|20623.87|20621.83|20621.83|20624.33|20624.33|20620.79|20620.79|0
1610552400000|2021-01-13 15:40:00|20621.77|20621.77|20621.06|20621.06|20625.49|20625.49|20621.06|20621.06|0
1610552700000|2021-01-13 15:45:00|20621.11|20621.11|20625.58|20625.58|20627.37|20627.37|20620.98|20620.98|0
1610553000000|2021-01-13 15:50:00|20625.7|20625.7|20646.74|20646.74|20647|20647|20625.69|20625.69|0
1610553300000|2021-01-13 15:55:00|20646.65|20646.65|20647.31|20647.31|20648.12|20648.12|20645.67|20645.67|0
1610553600000|2021-01-13 16:00:00|20647.36|20647.36|20634.38|20634.38|20647.67|20647.67|20634.3|20634.3|0
1610553900000|2021-01-13 16:05:00|20634.43|20634.43|20619.09|20619.09|20634.44|20634.44|20618.87|20618.87|0
1610554200000|2021-01-13 16:10:00|20619.13|20619.13|20615.12|20615.12|20620.14|20620.14|20614.29|20614.29|0
1610554500000|2021-01-13 16:15:00|20615.06|20615.06|20619.16|20619.16|20620.55|20620.55|20614.91|20614.91|0
1610554800000|2021-01-13 16:20:00|20619.11|20619.11|20618.93|20618.93|20619.83|20619.83|20615.07|20615.07|0
1610555100000|2021-01-13 16:25:00|20619.04|20619.04|20616.2|20616.2|20622.54|20622.54|20612.52|20612.52|0
1610612100000|2021-01-14 08:15:00|20745.03|20745.03|20769.2|20769.2|20771.41|20771.41|20742.63|20742.63|0
1610612400000|2021-01-14 08:20:00|20769|20769|20750.31|20750.31|20769.55|20769.55|20749.85|20749.85|0
1610612700000|2021-01-14 08:25:00|20750.54|20750.54|20760.49|20760.49|20762.28|20762.28|20743.36|20743.36|0
1610613000000|2021-01-14 08:30:00|20760.25|20760.25|20783.39|20783.39|20792.64|20792.64|20749.61|20749.61|0
1610613300000|2021-01-14 08:35:00|20783.09|20783.09|20782.22|20782.22|20784.72|20784.72|20772.07|20772.07|0
1610613600000|2021-01-14 08:40:00|20782.17|20782.17|20774.12|20774.12|20784.48|20784.48|20772.6|20772.6|0
1610613900000|2021-01-14 08:45:00|20774.47|20774.47|20750.76|20750.76|20774.81|20774.81|20746.31|20746.31|0
1610614200000|2021-01-14 08:50:00|20750.81|20750.81|20762.51|20762.51|20762.51|20762.51|20750.74|20750.74|0
1610614500000|2021-01-14 08:55:00|20762.56|20762.56|20757.59|20757.59|20768.22|20768.22|20757.18|20757.18|0
1610614800000|2021-01-14 09:00:00|20757.45|20757.45|20754.9|20754.9|20760.51|20760.51|20753.7|20753.7|0
1610615100000|2021-01-14 09:05:00|20754.95|20754.95|20746.23|20746.23|20756.19|20756.19|20742.4|20742.4|0
1610615400000|2021-01-14 09:10:00|20746.32|20746.32|20744.02|20744.02|20747.53|20747.53|20743.88|20743.88|0
1610615700000|2021-01-14 09:15:00|20743.78|20743.78|20744.39|20744.39|20747.42|20747.42|20741.07|20741.07|0
1610616000000|2021-01-14 09:20:00|20744.43|20744.43|20750.48|20750.48|20750.7|20750.7|20743.08|20743.08|0
1610616300000|2021-01-14 09:25:00|20750.41|20750.41|20761.22|20761.22|20761.4|20761.4|20749.54|20749.54|0
1610616600000|2021-01-14 09:30:00|20761.28|20761.28|20770.47|20770.47|20772.95|20772.95|20761.27|20761.27|0
1610616900000|2021-01-14 09:35:00|20770.3|20770.3|20797.99|20797.99|20799.75|20799.75|20769.61|20769.61|0
1610617200000|2021-01-14 09:40:00|20798.07|20798.07|20783.5|20783.5|20798.07|20798.07|20783.4|20783.4|0
1610617500000|2021-01-14 09:45:00|20783.68|20783.68|20786.36|20786.36|20789.47|20789.47|20782.31|20782.31|0
1610617800000|2021-01-14 09:50:00|20785.95|20785.95|20790.36|20790.36|20790.59|20790.59|20785.95|20785.95|0
1610618100000|2021-01-14 09:55:00|20790.52|20790.52|20793.09|20793.09|20796|20796|20790.34|20790.34|0
1610618400000|2021-01-14 10:00:00|20792.99|20792.99|20796.51|20796.51|20797.42|20797.42|20791.62|20791.62|0
1610618700000|2021-01-14 10:05:00|20796.55|20796.55|20797.95|20797.95|20798.17|20798.17|20795.83|20795.83|0
1610619000000|2021-01-14 10:10:00|20798|20798|20800.41|20800.41|20804.69|20804.69|20794.4|20794.4|0
1610619300000|2021-01-14 10:15:00|20800.35|20800.35|20801.14|20801.14|20803.6|20803.6|20797.66|20797.66|0
1610619600000|2021-01-14 10:20:00|20801.17|20801.17|20783.01|20783.01|20802.3|20802.3|20783|20783|0
1610619900000|2021-01-14 10:25:00|20782.74|20782.74|20784.65|20784.65|20785.64|20785.64|20780.48|20780.48|0
1610620200000|2021-01-14 10:30:00|20784.75|20784.75|20786.26|20786.26|20788.62|20788.62|20783.9|20783.9|0
1610620500000|2021-01-14 10:35:00|20786.06|20786.06|20782.36|20782.36|20786.25|20786.25|20781.78|20781.78|0
1610620800000|2021-01-14 10:40:00|20782.5|20782.5|20778.7|20778.7|20782.6|20782.6|20776.86|20776.86|0
1610621100000|2021-01-14 10:45:00|20778.5|20778.5|20783.72|20783.72|20784.19|20784.19|20777.1|20777.1|0
1610621400000|2021-01-14 10:50:00|20783.62|20783.62|20785.63|20785.63|20785.79|20785.79|20776.22|20776.22|0
1610621700000|2021-01-14 10:55:00|20785.67|20785.67|20788.45|20788.45|20788.95|20788.95|20784.97|20784.97|0
1610622000000|2021-01-14 11:00:00|20788.37|20788.37|20814.33|20814.33|20815.06|20815.06|20788.25|20788.25|0
1610622300000|2021-01-14 11:05:00|20814.39|20814.39|20824.11|20824.11|20826|20826|20812.88|20812.88|0
1610622600000|2021-01-14 11:10:00|20824.32|20824.32|20812.86|20812.86|20824.74|20824.74|20809.83|20809.83|0
1610622900000|2021-01-14 11:15:00|20812.78|20812.78|20821.15|20821.15|20824.29|20824.29|20812.4|20812.4|0
1610623200000|2021-01-14 11:20:00|20821.1|20821.1|20818.67|20818.67|20821.55|20821.55|20817.95|20817.95|0
1610623500000|2021-01-14 11:25:00|20818.77|20818.77|20809.95|20809.95|20818.77|20818.77|20809.32|20809.32|0
1610623800000|2021-01-14 11:30:00|20809.91|20809.91|20812.59|20812.59|20814.61|20814.61|20809.84|20809.84|0
1610624100000|2021-01-14 11:35:00|20812.65|20812.65|20808|20808|20812.86|20812.86|20807.21|20807.21|0
1610624400000|2021-01-14 11:40:00|20807.88|20807.88|20811.37|20811.37|20811.49|20811.49|20806.76|20806.76|0
1610624700000|2021-01-14 11:45:00|20811.53|20811.53|20812.21|20812.21|20814.83|20814.83|20809.84|20809.84|0
1610625000000|2021-01-14 11:50:00|20812.14|20812.14|20812.86|20812.86|20812.93|20812.93|20807.41|20807.41|0
1610625300000|2021-01-14 11:55:00|20812.95|20812.95|20816.57|20816.57|20823.2|20823.2|20812.95|20812.95|0
1610625600000|2021-01-14 12:00:00|20816.68|20816.68|20815.17|20815.17|20821.5|20821.5|20815.17|20815.17|0
1610625900000|2021-01-14 12:05:00|20815.06|20815.06|20799.23|20799.23|20815.06|20815.06|20798.82|20798.82|0
1610626200000|2021-01-14 12:10:00|20799.3|20799.3|20788.65|20788.65|20799.62|20799.62|20788.65|20788.65|0
1610626500000|2021-01-14 12:15:00|20788.72|20788.72|20789.6|20789.6|20791.07|20791.07|20788|20788|0
1610626800000|2021-01-14 12:20:00|20789.55|20789.55|20778.42|20778.42|20789.55|20789.55|20778.42|20778.42|0
1610627100000|2021-01-14 12:25:00|20778.6|20778.6|20773.44|20773.44|20778.6|20778.6|20772.96|20772.96|0
1610627400000|2021-01-14 12:30:00|20773.1|20773.1|20764.78|20764.78|20773.43|20773.43|20764.78|20764.78|0
1610627700000|2021-01-14 12:35:00|20764.69|20764.69|20756.68|20756.68|20765.4|20765.4|20756.55|20756.55|0
1610628000000|2021-01-14 12:40:00|20756.9|20756.9|20750.58|20750.58|20756.95|20756.95|20749.03|20749.03|0
1610628300000|2021-01-14 12:45:00|20750.69|20750.69|20751.45|20751.45|20753.34|20753.34|20748.44|20748.44|0
1610628600000|2021-01-14 12:50:00|20751.49|20751.49|20753.95|20753.95|20754.39|20754.39|20749.18|20749.18|0
1610628900000|2021-01-14 12:55:00|20753.78|20753.78|20767.4|20767.4|20767.4|20767.4|20753.78|20753.78|0
1610629200000|2021-01-14 13:00:00|20767.47|20767.47|20764.24|20764.24|20770.49|20770.49|20764.24|20764.24|0
1610629500000|2021-01-14 13:05:00|20764.31|20764.31|20759.04|20759.04|20767.92|20767.92|20758.98|20758.98|0
1610629800000|2021-01-14 13:10:00|20759.12|20759.12|20765.33|20765.33|20765.85|20765.85|20756.64|20756.64|0
1610630100000|2021-01-14 13:15:00|20765.09|20765.09|20750.16|20750.16|20765.09|20765.09|20749.83|20749.83|0
1610630400000|2021-01-14 13:20:00|20750.33|20750.33|20745.88|20745.88|20754.87|20754.87|20745.48|20745.48|0
1610630700000|2021-01-14 13:25:00|20745.95|20745.95|20736.26|20736.26|20746.19|20746.19|20736.26|20736.26|0
1610631000000|2021-01-14 13:30:00|20736.1|20736.1|20727.55|20727.55|20736.35|20736.35|20727.55|20727.55|0
1610631300000|2021-01-14 13:35:00|20727.48|20727.48|20729.45|20729.45|20735.96|20735.96|20727.48|20727.48|0
1610631600000|2021-01-14 13:40:00|20729.41|20729.41|20718|20718|20729.41|20729.41|20717.5|20717.5|0
1610631900000|2021-01-14 13:45:00|20717.93|20717.93|20723.8|20723.8|20724.51|20724.51|20713.63|20713.63|0
1610632200000|2021-01-14 13:50:00|20723.84|20723.84|20718.62|20718.62|20723.84|20723.84|20718.56|20718.56|0
1610632500000|2021-01-14 13:55:00|20718.65|20718.65|20712.52|20712.52|20718.65|20718.65|20710.96|20710.96|0
1610632800000|2021-01-14 14:00:00|20712.59|20712.59|20715.36|20715.36|20718.25|20718.25|20712.59|20712.59|0
1610633100000|2021-01-14 14:05:00|20715.31|20715.31|20719.37|20719.37|20719.54|20719.54|20711.59|20711.59|0
1610633400000|2021-01-14 14:10:00|20719.2|20719.2|20717.32|20717.32|20719.72|20719.72|20717.22|20717.22|0
1610633700000|2021-01-14 14:15:00|20717.28|20717.28|20717.39|20717.39|20720.29|20720.29|20715.05|20715.05|0
1610634000000|2021-01-14 14:20:00|20717.14|20717.14|20710.79|20710.79|20718.81|20718.81|20710.76|20710.76|0
1610634300000|2021-01-14 14:25:00|20710.99|20710.99|20709.58|20709.58|20711.78|20711.78|20705.3|20705.3|0
1610634600000|2021-01-14 14:30:00|20709.64|20709.64|20732.72|20732.72|20733.53|20733.53|20709.64|20709.64|0
1610634900000|2021-01-14 14:35:00|20732.67|20732.67|20761.53|20761.53|20761.71|20761.71|20732.27|20732.27|0
1610635200000|2021-01-14 14:40:00|20761.58|20761.58|20759.73|20759.73|20761.93|20761.93|20758.24|20758.24|0
1610635500000|2021-01-14 14:45:00|20759.81|20759.81|20769.35|20769.35|20769.35|20769.35|20756.93|20756.93|0
1610635800000|2021-01-14 14:50:00|20769.28|20769.28|20766.65|20766.65|20772.67|20772.67|20766.5|20766.5|0
1610636100000|2021-01-14 14:55:00|20766.79|20766.79|20763.7|20763.7|20769.96|20769.96|20763.6|20763.6|0
1610636400000|2021-01-14 15:00:00|20763.63|20763.63|20779.95|20779.95|20780.34|20780.34|20763.33|20763.33|0
1610636700000|2021-01-14 15:05:00|20779.69|20779.69|20762.29|20762.29|20782.68|20782.68|20762.13|20762.13|0
1610637000000|2021-01-14 15:10:00|20762.25|20762.25|20756.73|20756.73|20763.4|20763.4|20753.19|20753.19|0
1610637300000|2021-01-14 15:15:00|20756.77|20756.77|20762.27|20762.27|20766.91|20766.91|20755.89|20755.89|0
1610637600000|2021-01-14 15:20:00|20762.34|20762.34|20761.62|20761.62|20765.84|20765.84|20761.56|20761.56|0
1610637900000|2021-01-14 15:25:00|20761.58|20761.58|20755.37|20755.37|20761.58|20761.58|20755.37|20755.37|0
1610638200000|2021-01-14 15:30:00|20755.56|20755.56|20748.88|20748.88|20755.96|20755.96|20748.18|20748.18|0
1610638500000|2021-01-14 15:35:00|20749.04|20749.04|20747.44|20747.44|20751.55|20751.55|20746.11|20746.11|0
1610638800000|2021-01-14 15:40:00|20747.59|20747.59|20735.6|20735.6|20749.25|20749.25|20734.7|20734.7|0
1610639100000|2021-01-14 15:45:00|20735.66|20735.66|20734.96|20734.96|20735.94|20735.94|20729.8|20729.8|0
1610639400000|2021-01-14 15:50:00|20735.01|20735.01|20736.02|20736.02|20738.27|20738.27|20734.42|20734.42|0
1610639700000|2021-01-14 15:55:00|20736.05|20736.05|20732|20732|20737.14|20737.14|20731.44|20731.44|0
1610640000000|2021-01-14 16:00:00|20731.85|20731.85|20722.41|20722.41|20733.13|20733.13|20721.83|20721.83|0
1610640300000|2021-01-14 16:05:00|20722.44|20722.44|20724.57|20724.57|20727.38|20727.38|20721.34|20721.34|0
1610640600000|2021-01-14 16:10:00|20724.68|20724.68|20740.93|20740.93|20740.99|20740.99|20724.65|20724.65|0
1610640900000|2021-01-14 16:15:00|20740.9|20740.9|20743.85|20743.85|20745.69|20745.69|20740.47|20740.47|0
1610641200000|2021-01-14 16:20:00|20743.96|20743.96|20750.46|20750.46|20750.89|20750.89|20743.94|20743.94|0
1610641500000|2021-01-14 16:25:00|20750.77|20750.77|20746.13|20746.13|20751.77|20751.77|20743.37|20743.37|0
1610698500000|2021-01-15 08:15:00|20726.07|20726.07|20706.09|20706.09|20728.85|20728.85|20705.41|20705.41|0
1610698800000|2021-01-15 08:20:00|20706.27|20706.27|20657.9|20657.9|20706.27|20706.27|20657.5|20657.5|0
1610699100000|2021-01-15 08:25:00|20658.16|20658.16|20634.86|20634.86|20658.59|20658.59|20630.54|20630.54|0
1610699400000|2021-01-15 08:30:00|20635.88|20635.88|20640.56|20640.56|20648.21|20648.21|20632.09|20632.09|0
1610699700000|2021-01-15 08:35:00|20640.64|20640.64|20616.81|20616.81|20640.64|20640.64|20614.14|20614.14|0
1610700000000|2021-01-15 08:40:00|20616.97|20616.97|20611.99|20611.99|20619.18|20619.18|20611.99|20611.99|0
1610700300000|2021-01-15 08:45:00|20612.15|20612.15|20597.36|20597.36|20612.71|20612.71|20595.07|20595.07|0
1610700600000|2021-01-15 08:50:00|20597.43|20597.43|20592.76|20592.76|20599.16|20599.16|20587.58|20587.58|0
1610700900000|2021-01-15 08:55:00|20592.71|20592.71|20599.79|20599.79|20604.3|20604.3|20592.71|20592.71|0
1610701200000|2021-01-15 09:00:00|20600|20600|20617.9|20617.9|20618.19|20618.19|20599.65|20599.65|0
1610701500000|2021-01-15 09:05:00|20618|20618|20635.8|20635.8|20635.8|20635.8|20618|20618|0
1610701800000|2021-01-15 09:10:00|20635.76|20635.76|20641.54|20641.54|20641.74|20641.74|20633.47|20633.47|0
1610702100000|2021-01-15 09:15:00|20641.39|20641.39|20651.32|20651.32|20651.51|20651.51|20638.55|20638.55|0
1610702400000|2021-01-15 09:20:00|20651.29|20651.29|20655.11|20655.11|20655.86|20655.86|20650.22|20650.22|0
1610702700000|2021-01-15 09:25:00|20655.18|20655.18|20635.68|20635.68|20655.47|20655.47|20635.38|20635.38|0
1610703000000|2021-01-15 09:30:00|20635.45|20635.45|20642|20642|20644.66|20644.66|20635.3|20635.3|0
1610703300000|2021-01-15 09:35:00|20642.13|20642.13|20651.28|20651.28|20652.07|20652.07|20642.13|20642.13|0
1610703600000|2021-01-15 09:40:00|20651.35|20651.35|20646.52|20646.52|20652.44|20652.44|20646.52|20646.52|0
1610703900000|2021-01-15 09:45:00|20646.49|20646.49|20636.62|20636.62|20646.59|20646.59|20631.67|20631.67|0
1610704200000|2021-01-15 09:50:00|20636.65|20636.65|20630.94|20630.94|20636.65|20636.65|20630.15|20630.15|0
1610704500000|2021-01-15 09:55:00|20630.77|20630.77|20631.07|20631.07|20632.14|20632.14|20628|20628|0
1610704800000|2021-01-15 10:00:00|20631|20631|20621.87|20621.87|20631|20631|20620.23|20620.23|0
1610705100000|2021-01-15 10:05:00|20621.78|20621.78|20621.51|20621.51|20622.09|20622.09|20620.17|20620.17|0
1610705400000|2021-01-15 10:10:00|20621.6|20621.6|20624.77|20624.77|20625.54|20625.54|20619.48|20619.48|0
1610705700000|2021-01-15 10:15:00|20624.7|20624.7|20583.5|20583.5|20624.7|20624.7|20583.46|20583.46|0
1610706000000|2021-01-15 10:20:00|20583.38|20583.38|20584.94|20584.94|20586.31|20586.31|20582.09|20582.09|0
1610706300000|2021-01-15 10:25:00|20584.95|20584.95|20587.69|20587.69|20589.65|20589.65|20583.64|20583.64|0
1610706600000|2021-01-15 10:30:00|20587.75|20587.75|20601.51|20601.51|20601.51|20601.51|20587.6|20587.6|0
1610706900000|2021-01-15 10:35:00|20601.48|20601.48|20595.6|20595.6|20608.56|20608.56|20594.99|20594.99|0
1610707200000|2021-01-15 10:40:00|20595.42|20595.42|20604.34|20604.34|20604.8|20604.8|20593.73|20593.73|0
1610707500000|2021-01-15 10:45:00|20604.4|20604.4|20594.47|20594.47|20607.03|20607.03|20594.47|20594.47|0
1610707800000|2021-01-15 10:50:00|20594.61|20594.61|20591.78|20591.78|20594.61|20594.61|20589.81|20589.81|0
1610708100000|2021-01-15 10:55:00|20591.85|20591.85|20585.9|20585.9|20592.03|20592.03|20585.66|20585.66|0
1610708400000|2021-01-15 11:00:00|20585.61|20585.61|20584.46|20584.46|20589.53|20589.53|20583.42|20583.42|0
1610708700000|2021-01-15 11:05:00|20584.4|20584.4|20583.71|20583.71|20585.23|20585.23|20582.03|20582.03|0
1610709000000|2021-01-15 11:10:00|20583.74|20583.74|20579.35|20579.35|20587.6|20587.6|20579.07|20579.07|0
1610709300000|2021-01-15 11:15:00|20579.3|20579.3|20570.62|20570.62|20579.58|20579.58|20567.12|20567.12|0
1610709600000|2021-01-15 11:20:00|20570.66|20570.66|20560.84|20560.84|20571.04|20571.04|20560.76|20560.76|0
1610709900000|2021-01-15 11:25:00|20560.99|20560.99|20556.84|20556.84|20562.24|20562.24|20556.32|20556.32|0
1610710200000|2021-01-15 11:30:00|20556.94|20556.94|20558.94|20558.94|20559.1|20559.1|20554.25|20554.25|0
1610710500000|2021-01-15 11:35:00|20558.99|20558.99|20560.35|20560.35|20564.6|20564.6|20558.56|20558.56|0
1610710800000|2021-01-15 11:40:00|20560.41|20560.41|20551.84|20551.84|20561.12|20561.12|20551.67|20551.67|0
1610711100000|2021-01-15 11:45:00|20552.01|20552.01|20539.03|20539.03|20552.05|20552.05|20538.55|20538.55|0
1610711400000|2021-01-15 11:50:00|20539.05|20539.05|20543.77|20543.77|20544.78|20544.78|20538.89|20538.89|0
1610711700000|2021-01-15 11:55:00|20543.67|20543.67|20558.89|20558.89|20559.3|20559.3|20541.11|20541.11|0
1610712000000|2021-01-15 12:00:00|20558.98|20558.98|20553.49|20553.49|20559.61|20559.61|20551.64|20551.64|0
1610712300000|2021-01-15 12:05:00|20553.56|20553.56|20540.47|20540.47|20553.56|20553.56|20535.14|20535.14|0
1610712600000|2021-01-15 12:10:00|20540.54|20540.54|20541.02|20541.02|20541.75|20541.75|20536.25|20536.25|0
1610712900000|2021-01-15 12:15:00|20540.97|20540.97|20552.65|20552.65|20552.78|20552.78|20540.97|20540.97|0
1610713200000|2021-01-15 12:20:00|20552.82|20552.82|20559.33|20559.33|20560.07|20560.07|20552.82|20552.82|0
1610713500000|2021-01-15 12:25:00|20559.11|20559.11|20554.32|20554.32|20560.06|20560.06|20554.32|20554.32|0
1610713800000|2021-01-15 12:30:00|20554.35|20554.35|20571.47|20571.47|20571.57|20571.57|20554.3|20554.3|0
1610714100000|2021-01-15 12:35:00|20571.45|20571.45|20583.14|20583.14|20583.56|20583.56|20571.32|20571.32|0
1610714400000|2021-01-15 12:40:00|20583.18|20583.18|20586.43|20586.43|20590.25|20590.25|20582.94|20582.94|0
1610714700000|2021-01-15 12:45:00|20586.5|20586.5|20586.86|20586.86|20589.67|20589.67|20585.65|20585.65|0
1610715000000|2021-01-15 12:50:00|20586.92|20586.92|20575.73|20575.73|20587.09|20587.09|20575.65|20575.65|0
1610715300000|2021-01-15 12:55:00|20575.55|20575.55|20579.03|20579.03|20579.14|20579.14|20572.07|20572.07|0
1610715600000|2021-01-15 13:00:00|20579.06|20579.06|20593.01|20593.01|20593.48|20593.48|20579.06|20579.06|0
1610715900000|2021-01-15 13:05:00|20593.21|20593.21|20606.77|20606.77|20607.91|20607.91|20593.04|20593.04|0
1610716200000|2021-01-15 13:10:00|20606.71|20606.71|20605.02|20605.02|20606.74|20606.74|20602.99|20602.99|0
1610716500000|2021-01-15 13:15:00|20605.04|20605.04|20617.03|20617.03|20617.43|20617.43|20604.79|20604.79|0
1610716800000|2021-01-15 13:20:00|20617.1|20617.1|20618.92|20618.92|20619.87|20619.87|20616.61|20616.61|0
1610717100000|2021-01-15 13:25:00|20618.83|20618.83|20622.87|20622.87|20622.87|20622.87|20617.73|20617.73|0
1610717400000|2021-01-15 13:30:00|20622.76|20622.76|20613.97|20613.97|20623.19|20623.19|20613.51|20613.51|0
1610717700000|2021-01-15 13:35:00|20613.83|20613.83|20604.66|20604.66|20615.91|20615.91|20598.49|20598.49|0
1610718000000|2021-01-15 13:40:00|20604.73|20604.73|20612.9|20612.9|20612.96|20612.96|20604.73|20604.73|0
1610718300000|2021-01-15 13:45:00|20612.85|20612.85|20616.06|20616.06|20616.06|20616.06|20609.8|20609.8|0
1610718600000|2021-01-15 13:50:00|20616|20616|20618.74|20618.74|20624.83|20624.83|20616|20616|0
1610718900000|2021-01-15 13:55:00|20618.71|20618.71|20619.62|20619.62|20620.43|20620.43|20616.07|20616.07|0
1610719200000|2021-01-15 14:00:00|20619.45|20619.45|20619.49|20619.49|20622.37|20622.37|20618.97|20618.97|0
1610719500000|2021-01-15 14:05:00|20619.43|20619.43|20620.19|20620.19|20622.51|20622.51|20619.13|20619.13|0
1610719800000|2021-01-15 14:10:00|20620.01|20620.01|20615.6|20615.6|20620.41|20620.41|20614.91|20614.91|0
1610720100000|2021-01-15 14:15:00|20615.55|20615.55|20614.88|20614.88|20617.97|20617.97|20614.3|20614.3|0
1610720400000|2021-01-15 14:20:00|20614.84|20614.84|20622.14|20622.14|20624.46|20624.46|20614.34|20614.34|0
1610720700000|2021-01-15 14:25:00|20622.06|20622.06|20616.37|20616.37|20622.22|20622.22|20614.12|20614.12|0
1610721000000|2021-01-15 14:30:00|20616.48|20616.48|20625.83|20625.83|20626.41|20626.41|20616.48|20616.48|0
1610721300000|2021-01-15 14:35:00|20625.94|20625.94|20611.54|20611.54|20630.49|20630.49|20611.45|20611.45|0
1610721600000|2021-01-15 14:40:00|20611.5|20611.5|20597.16|20597.16|20611.54|20611.54|20592.43|20592.43|0
1610721900000|2021-01-15 14:45:00|20597.21|20597.21|20592.35|20592.35|20601.72|20601.72|20592.35|20592.35|0
1610722200000|2021-01-15 14:50:00|20592.24|20592.24|20581.93|20581.93|20592.24|20592.24|20581.28|20581.28|0
1610722500000|2021-01-15 14:55:00|20582.03|20582.03|20574.75|20574.75|20582.62|20582.62|20566.98|20566.98|0
1610722800000|2021-01-15 15:00:00|20575.27|20575.27|20565.5|20565.5|20582.24|20582.24|20565.5|20565.5|0
1610723100000|2021-01-15 15:05:00|20565.34|20565.34|20531.81|20531.81|20565.54|20565.54|20531.81|20531.81|0
1610723400000|2021-01-15 15:10:00|20531.67|20531.67|20535.87|20535.87|20540.4|20540.4|20527.13|20527.13|0
1610723700000|2021-01-15 15:15:00|20535.79|20535.79|20530.39|20530.39|20538.89|20538.89|20530.31|20530.31|0
1610724000000|2021-01-15 15:20:00|20530.48|20530.48|20498.39|20498.39|20530.61|20530.61|20498.39|20498.39|0
1610724300000|2021-01-15 15:25:00|20498.29|20498.29|20517.48|20517.48|20518.55|20518.55|20494.74|20494.74|0
1610724600000|2021-01-15 15:30:00|20517.7|20517.7|20532.76|20532.76|20532.77|20532.77|20516.13|20516.13|0
1610724900000|2021-01-15 15:35:00|20532.69|20532.69|20535.19|20535.19|20540.66|20540.66|20532.57|20532.57|0
1610725200000|2021-01-15 15:40:00|20535.14|20535.14|20560.92|20560.92|20560.92|20560.92|20535.14|20535.14|0
1610725500000|2021-01-15 15:45:00|20560.96|20560.96|20560.23|20560.23|20566.37|20566.37|20556.01|20556.01|0
1610725800000|2021-01-15 15:50:00|20560.31|20560.31|20569.44|20569.44|20572.34|20572.34|20560.31|20560.31|0
1610726100000|2021-01-15 15:55:00|20569.5|20569.5|20588.93|20588.93|20589.95|20589.95|20566.45|20566.45|0
1610726400000|2021-01-15 16:00:00|20589.06|20589.06|20587.32|20587.32|20589.65|20589.65|20582.2|20582.2|0
1610726700000|2021-01-15 16:05:00|20587.26|20587.26|20589.17|20589.17|20589.2|20589.2|20584.6|20584.6|0
1610727000000|2021-01-15 16:10:00|20589.02|20589.02|20595.59|20595.59|20598.83|20598.83|20586.68|20586.68|0
1610727300000|2021-01-15 16:15:00|20595.36|20595.36|20601.72|20601.72|20601.72|20601.72|20591.49|20591.49|0
1610727600000|2021-01-15 16:20:00|20601.77|20601.77|20604.44|20604.44|20611.12|20611.12|20601.77|20601.77|0
1610727900000|2021-01-15 16:25:00|20604.68|20604.68|20623.68|20623.68|20625.74|20625.74|20603.18|20603.18|0
1610957700000|2021-01-18 08:15:00|20644.38|20644.38|20653.04|20653.04|20653.04|20653.04|20642.18|20642.18|0
1610958000000|2021-01-18 08:20:00|20653.57|20653.57|20658.44|20658.44|20660.55|20660.55|20650.35|20650.35|0
1610958300000|2021-01-18 08:25:00|20658.36|20658.36|20649.55|20649.55|20658.46|20658.46|20649.19|20649.19|0
1610958600000|2021-01-18 08:30:00|20649.46|20649.46|20669.45|20669.45|20669.45|20669.45|20648.86|20648.86|0
1610958900000|2021-01-18 08:35:00|20669.5|20669.5|20671.55|20671.55|20679.94|20679.94|20669.12|20669.12|0
1610959200000|2021-01-18 08:40:00|20671.14|20671.14|20665.06|20665.06|20672.46|20672.46|20664.76|20664.76|0
1610959500000|2021-01-18 08:45:00|20664.73|20664.73|20658.72|20658.72|20664.73|20664.73|20657.78|20657.78|0
1610959800000|2021-01-18 08:50:00|20658.68|20658.68|20661.64|20661.64|20663.22|20663.22|20656.15|20656.15|0
1610960100000|2021-01-18 08:55:00|20661.75|20661.75|20660.45|20660.45|20664.93|20664.93|20658.71|20658.71|0
1610960400000|2021-01-18 09:00:00|20660.78|20660.78|20676.13|20676.13|20678.67|20678.67|20656.93|20656.93|0
1610960700000|2021-01-18 09:05:00|20676.22|20676.22|20681.01|20681.01|20687.94|20687.94|20676.03|20676.03|0
1610961000000|2021-01-18 09:10:00|20681|20681|20675.68|20675.68|20681.09|20681.09|20675.52|20675.52|0
1610961300000|2021-01-18 09:15:00|20675.66|20675.66|20672.81|20672.81|20676.42|20676.42|20671.4|20671.4|0
1610961600000|2021-01-18 09:20:00|20672.69|20672.69|20663.97|20663.97|20672.75|20672.75|20662.59|20662.59|0
1610961900000|2021-01-18 09:25:00|20663.89|20663.89|20659.76|20659.76|20663.98|20663.98|20659.53|20659.53|0
1610962200000|2021-01-18 09:30:00|20659.8|20659.8|20656.25|20656.25|20660.66|20660.66|20655.63|20655.63|0
1610962500000|2021-01-18 09:35:00|20656.13|20656.13|20664.99|20664.99|20665.14|20665.14|20656.13|20656.13|0
1610962800000|2021-01-18 09:40:00|20665.02|20665.02|20661.85|20661.85|20665.09|20665.09|20660.74|20660.74|0
1610963100000|2021-01-18 09:45:00|20661.72|20661.72|20651.14|20651.14|20662.08|20662.08|20650.7|20650.7|0
1610963400000|2021-01-18 09:50:00|20650.97|20650.97|20650.13|20650.13|20650.97|20650.97|20648.12|20648.12|0
1610963700000|2021-01-18 09:55:00|20650.18|20650.18|20645.24|20645.24|20652.15|20652.15|20644.2|20644.2|0
1610964000000|2021-01-18 10:00:00|20645.32|20645.32|20637.67|20637.67|20645.65|20645.65|20632.54|20632.54|0
1610964300000|2021-01-18 10:05:00|20637.7|20637.7|20636.75|20636.75|20638.94|20638.94|20635.43|20635.43|0
1610964600000|2021-01-18 10:10:00|20636.81|20636.81|20639.05|20639.05|20640.01|20640.01|20635.79|20635.79|0
1610964900000|2021-01-18 10:15:00|20639.1|20639.1|20638.76|20638.76|20640.73|20640.73|20636.97|20636.97|0
1610965200000|2021-01-18 10:20:00|20638.68|20638.68|20639.51|20639.51|20640.8|20640.8|20636.88|20636.88|0
1610965500000|2021-01-18 10:25:00|20639.58|20639.58|20637.74|20637.74|20641.44|20641.44|20636.49|20636.49|0
1610965800000|2021-01-18 10:30:00|20637.76|20637.76|20636.63|20636.63|20638.3|20638.3|20635.51|20635.51|0
1610966100000|2021-01-18 10:35:00|20636.42|20636.42|20640.08|20640.08|20641.85|20641.85|20636.26|20636.26|0
1610966400000|2021-01-18 10:40:00|20640.12|20640.12|20635.66|20635.66|20640.53|20640.53|20635.62|20635.62|0
1610966700000|2021-01-18 10:45:00|20635.6|20635.6|20639.5|20639.5|20639.88|20639.88|20634.13|20634.13|0
1610967000000|2021-01-18 10:50:00|20639.62|20639.62|20641.26|20641.26|20642.39|20642.39|20638.69|20638.69|0
1610967300000|2021-01-18 10:55:00|20641.48|20641.48|20641.07|20641.07|20643.39|20643.39|20640.6|20640.6|0
1610967600000|2021-01-18 11:00:00|20640.99|20640.99|20637.79|20637.79|20642.15|20642.15|20637.68|20637.68|0
1610967900000|2021-01-18 11:05:00|20637.88|20637.88|20642.91|20642.91|20642.97|20642.97|20636.58|20636.58|0
1610968200000|2021-01-18 11:10:00|20642.94|20642.94|20650.57|20650.57|20651.18|20651.18|20642.85|20642.85|0
1610968500000|2021-01-18 11:15:00|20650.45|20650.45|20648.13|20648.13|20651.73|20651.73|20648.13|20648.13|0
1610968800000|2021-01-18 11:20:00|20648.15|20648.15|20646.13|20646.13|20648.4|20648.4|20646|20646|0
1610969100000|2021-01-18 11:25:00|20645.85|20645.85|20641.06|20641.06|20646.84|20646.84|20640.62|20640.62|0
1610969400000|2021-01-18 11:30:00|20640.93|20640.93|20627.76|20627.76|20641.14|20641.14|20627.24|20627.24|0
1610969700000|2021-01-18 11:35:00|20627.68|20627.68|20625.43|20625.43|20629.31|20629.31|20624.42|20624.42|0
1610970000000|2021-01-18 11:40:00|20625.39|20625.39|20621.7|20621.7|20629.74|20629.74|20621.7|20621.7|0
1610970300000|2021-01-18 11:45:00|20621.71|20621.71|20625.78|20625.78|20626.13|20626.13|20620.12|20620.12|0
1610970600000|2021-01-18 11:50:00|20625.83|20625.83|20624.69|20624.69|20626.89|20626.89|20623.57|20623.57|0
1610970900000|2021-01-18 11:55:00|20624.62|20624.62|20626.5|20626.5|20626.9|20626.9|20624.34|20624.34|0
1610971200000|2021-01-18 12:00:00|20623.74|20623.74|20622.48|20622.48|20623.74|20623.74|20620.05|20620.05|0
1610971500000|2021-01-18 12:05:00|20622.43|20622.43|20625.65|20625.65|20625.9|20625.9|20621.45|20621.45|0
1610971800000|2021-01-18 12:10:00|20625.72|20625.72|20631.24|20631.24|20631.24|20631.24|20625.72|20625.72|0
1610972100000|2021-01-18 12:15:00|20631.36|20631.36|20639.29|20639.29|20639.6|20639.6|20631.36|20631.36|0
1610972400000|2021-01-18 12:20:00|20639.22|20639.22|20647.4|20647.4|20647.4|20647.4|20639.02|20639.02|0
1610972700000|2021-01-18 12:25:00|20647.34|20647.34|20650.13|20650.13|20650.32|20650.32|20647.34|20647.34|0
1610973000000|2021-01-18 12:30:00|20650.25|20650.25|20654.95|20654.95|20655.21|20655.21|20649.95|20649.95|0
1610973300000|2021-01-18 12:35:00|20655|20655|20660.75|20660.75|20660.86|20660.86|20655|20655|0
1610973600000|2021-01-18 12:40:00|20660.67|20660.67|20664.62|20664.62|20665.11|20665.11|20659.78|20659.78|0
1610973900000|2021-01-18 12:45:00|20664.7|20664.7|20666.61|20666.61|20667.32|20667.32|20663.42|20663.42|0
1610974200000|2021-01-18 12:50:00|20666.53|20666.53|20664.34|20664.34|20666.53|20666.53|20663.85|20663.85|0
1610974500000|2021-01-18 12:55:00|20664.3|20664.3|20663.78|20663.78|20664.3|20664.3|20661.3|20661.3|0
1610974800000|2021-01-18 13:00:00|20664.14|20664.14|20667.37|20667.37|20667.41|20667.41|20664|20664|0
1610975100000|2021-01-18 13:05:00|20667.29|20667.29|20665.18|20665.18|20668.04|20668.04|20664.77|20664.77|0
1610975400000|2021-01-18 13:10:00|20665.36|20665.36|20666.16|20666.16|20666.88|20666.88|20664.25|20664.25|0
1610975700000|2021-01-18 13:15:00|20666.21|20666.21|20671.12|20671.12|20671.12|20671.12|20665.6|20665.6|0
1610976000000|2021-01-18 13:20:00|20671.06|20671.06|20679.15|20679.15|20679.39|20679.39|20670.53|20670.53|0
1610976300000|2021-01-18 13:25:00|20679|20679|20685.72|20685.72|20688.15|20688.15|20678.68|20678.68|0
1610976600000|2021-01-18 13:30:00|20685.86|20685.86|20681.46|20681.46|20686.72|20686.72|20681.17|20681.17|0
1610976900000|2021-01-18 13:35:00|20681.31|20681.31|20675.69|20675.69|20682.89|20682.89|20675.69|20675.69|0
1610977200000|2021-01-18 13:40:00|20675.44|20675.44|20675.1|20675.1|20676.14|20676.14|20674.18|20674.18|0
1610977500000|2021-01-18 13:45:00|20675.03|20675.03|20673.28|20673.28|20675.52|20675.52|20671.73|20671.73|0
1610977800000|2021-01-18 13:50:00|20673.21|20673.21|20664.98|20664.98|20674.77|20674.77|20664.86|20664.86|0
1610978100000|2021-01-18 13:55:00|20664.86|20664.86|20664.3|20664.3|20665.75|20665.75|20662.96|20662.96|0
1610978400000|2021-01-18 14:00:00|20664.38|20664.38|20659.46|20659.46|20664.58|20664.58|20659.24|20659.24|0
1610978700000|2021-01-18 14:05:00|20659.62|20659.62|20658.94|20658.94|20660.42|20660.42|20657.55|20657.55|0
1610979000000|2021-01-18 14:10:00|20658.59|20658.59|20655.39|20655.39|20659.22|20659.22|20655.08|20655.08|0
1610979300000|2021-01-18 14:15:00|20655.46|20655.46|20648.43|20648.43|20655.74|20655.74|20647.97|20647.97|0
1610979600000|2021-01-18 14:20:00|20648.5|20648.5|20638.86|20638.86|20648.57|20648.57|20638.11|20638.11|0
1610979900000|2021-01-18 14:25:00|20638.69|20638.69|20630.72|20630.72|20639.05|20639.05|20630.72|20630.72|0
1610980200000|2021-01-18 14:30:00|20631.06|20631.06|20629.52|20629.52|20631.83|20631.83|20629.01|20629.01|0
1610980500000|2021-01-18 14:35:00|20629.56|20629.56|20635.76|20635.76|20637.33|20637.33|20628.98|20628.98|0
1610980800000|2021-01-18 14:40:00|20635.8|20635.8|20630.1|20630.1|20636.51|20636.51|20629.09|20629.09|0
1610981100000|2021-01-18 14:45:00|20630.03|20630.03|20632.24|20632.24|20634.22|20634.22|20629.78|20629.78|0
1610981400000|2021-01-18 14:50:00|20632.13|20632.13|20633.28|20633.28|20633.35|20633.35|20629.73|20629.73|0
1610981700000|2021-01-18 14:55:00|20633.2|20633.2|20631.2|20631.2|20634.06|20634.06|20631.06|20631.06|0
1610982000000|2021-01-18 15:00:00|20631.28|20631.28|20636.09|20636.09|20638.61|20638.61|20630.43|20630.43|0
1610982300000|2021-01-18 15:05:00|20636.14|20636.14|20642.18|20642.18|20643.88|20643.88|20635.28|20635.28|0
1610982600000|2021-01-18 15:10:00|20642.3|20642.3|20633.92|20633.92|20642.55|20642.55|20633.81|20633.81|0
1610982900000|2021-01-18 15:15:00|20633.87|20633.87|20629.48|20629.48|20635.15|20635.15|20629.39|20629.39|0
1610983200000|2021-01-18 15:20:00|20629.53|20629.53|20627.09|20627.09|20629.73|20629.73|20626.78|20626.78|0
1610983500000|2021-01-18 15:25:00|20627.31|20627.31|20622.75|20622.75|20627.31|20627.31|20621.91|20621.91|0
1610983800000|2021-01-18 15:30:00|20622.91|20622.91|20622.77|20622.77|20626.37|20626.37|20622.52|20622.52|0
1610984100000|2021-01-18 15:35:00|20622.82|20622.82|20623.94|20623.94|20624.32|20624.32|20621.85|20621.85|0
1610984400000|2021-01-18 15:40:00|20623.99|20623.99|20628.91|20628.91|20630.68|20630.68|20623.85|20623.85|0
1610984700000|2021-01-18 15:45:00|20628.99|20628.99|20629.68|20629.68|20629.93|20629.93|20627.97|20627.97|0
1610985000000|2021-01-18 15:50:00|20629.55|20629.55|20633.37|20633.37|20633.87|20633.87|20628.11|20628.11|0
1610985300000|2021-01-18 15:55:00|20633.31|20633.31|20635.58|20635.58|20636.27|20636.27|20632.9|20632.9|0
1610985600000|2021-01-18 16:00:00|20635.66|20635.66|20632.59|20632.59|20638.97|20638.97|20632.52|20632.52|0
1610985900000|2021-01-18 16:05:00|20632.53|20632.53|20631.67|20631.67|20632.54|20632.54|20629.71|20629.71|0
1610986200000|2021-01-18 16:10:00|20631.63|20631.63|20630.38|20630.38|20632.3|20632.3|20629.59|20629.59|0
1610986500000|2021-01-18 16:15:00|20630.2|20630.2|20629.75|20629.75|20630.57|20630.57|20626.54|20626.54|0
1610986800000|2021-01-18 16:20:00|20629.84|20629.84|20642.87|20642.87|20642.98|20642.98|20629.49|20629.49|0
1610987100000|2021-01-18 16:25:00|20642.83|20642.83|20647.02|20647.02|20651.29|20651.29|20641.99|20641.99|0
1611044100000|2021-01-19 08:15:00|20657.21|20657.21|20707.97|20707.97|20708.33|20708.33|20656.28|20656.28|0
1611044400000|2021-01-19 08:20:00|20708.17|20708.17|20717.39|20717.39|20722.06|20722.06|20701.8|20701.8|0
1611044700000|2021-01-19 08:25:00|20717.63|20717.63|20739.33|20739.33|20739.39|20739.39|20717.53|20717.53|0
1611045000000|2021-01-19 08:30:00|20739.86|20739.86|20715.21|20715.21|20741.35|20741.35|20713.56|20713.56|0
1611045300000|2021-01-19 08:35:00|20715.12|20715.12|20714.71|20714.71|20715.12|20715.12|20708.53|20708.53|0
1611045600000|2021-01-19 08:40:00|20714.78|20714.78|20722.5|20722.5|20724.83|20724.83|20714.78|20714.78|0
1611045900000|2021-01-19 08:45:00|20722.69|20722.69|20728.95|20728.95|20732.31|20732.31|20722.2|20722.2|0
1611046200000|2021-01-19 08:50:00|20728.74|20728.74|20723.42|20723.42|20729.16|20729.16|20723.12|20723.12|0
1611046500000|2021-01-19 08:55:00|20723.53|20723.53|20697.26|20697.26|20725.15|20725.15|20696.6|20696.6|0
1611046800000|2021-01-19 09:00:00|20697.2|20697.2|20699.85|20699.85|20701.89|20701.89|20688.48|20688.48|0
1611047100000|2021-01-19 09:05:00|20699.92|20699.92|20706.52|20706.52|20706.64|20706.64|20698.86|20698.86|0
1611047400000|2021-01-19 09:10:00|20706.64|20706.64|20689.58|20689.58|20707.62|20707.62|20689.55|20689.55|0
1611047700000|2021-01-19 09:15:00|20689.51|20689.51|20689.57|20689.57|20690.26|20690.26|20684.4|20684.4|0
1611048000000|2021-01-19 09:20:00|20689.54|20689.54|20698.01|20698.01|20698.01|20698.01|20688.91|20688.91|0
1611048300000|2021-01-19 09:25:00|20698|20698|20687.39|20687.39|20699.37|20699.37|20687.11|20687.11|0
1611048600000|2021-01-19 09:30:00|20687.49|20687.49|20692.59|20692.59|20693.2|20693.2|20687.49|20687.49|0
1611048900000|2021-01-19 09:35:00|20692.51|20692.51|20693.99|20693.99|20696.93|20696.93|20692.12|20692.12|0
1611049200000|2021-01-19 09:40:00|20694.03|20694.03|20694.89|20694.89|20694.97|20694.97|20690.39|20690.39|0
1611049500000|2021-01-19 09:45:00|20694.97|20694.97|20693.14|20693.14|20695.02|20695.02|20692.38|20692.38|0
1611049800000|2021-01-19 09:50:00|20693.08|20693.08|20687.31|20687.31|20694.23|20694.23|20687.31|20687.31|0
1611050100000|2021-01-19 09:55:00|20687.26|20687.26|20674.26|20674.26|20687.26|20687.26|20673.08|20673.08|0
1611050400000|2021-01-19 10:00:00|20674.29|20674.29|20668.05|20668.05|20674.83|20674.83|20668.05|20668.05|0
1611050700000|2021-01-19 10:05:00|20667.92|20667.92|20656.23|20656.23|20667.92|20667.92|20656.23|20656.23|0
1611051000000|2021-01-19 10:10:00|20656.17|20656.17|20662|20662|20662.07|20662.07|20654.28|20654.28|0
1611051300000|2021-01-19 10:15:00|20662.06|20662.06|20672.39|20672.39|20672.52|20672.52|20662.03|20662.03|0
1611051600000|2021-01-19 10:20:00|20672.5|20672.5|20678.02|20678.02|20678.67|20678.67|20671.57|20671.57|0
1611051900000|2021-01-19 10:25:00|20677.97|20677.97|20676.03|20676.03|20678.81|20678.81|20675.23|20675.23|0
1611052200000|2021-01-19 10:30:00|20676.08|20676.08|20673.25|20673.25|20676.72|20676.72|20672.69|20672.69|0
1611052500000|2021-01-19 10:35:00|20673.31|20673.31|20679.57|20679.57|20679.57|20679.57|20673.31|20673.31|0
1611052800000|2021-01-19 10:40:00|20679.49|20679.49|20682.48|20682.48|20683.85|20683.85|20679.49|20679.49|0
1611053100000|2021-01-19 10:45:00|20682.37|20682.37|20689.26|20689.26|20691.89|20691.89|20682.37|20682.37|0
1611053400000|2021-01-19 10:50:00|20689.38|20689.38|20687.46|20687.46|20689.38|20689.38|20685.87|20685.87|0
1611053700000|2021-01-19 10:55:00|20687.36|20687.36|20685.8|20685.8|20687.78|20687.78|20685.12|20685.12|0
1611054000000|2021-01-19 11:00:00|20685.83|20685.83|20693.64|20693.64|20695.64|20695.64|20685.8|20685.8|0
1611054300000|2021-01-19 11:05:00|20693.73|20693.73|20699.32|20699.32|20699.51|20699.51|20693.45|20693.45|0
1611054600000|2021-01-19 11:10:00|20699.25|20699.25|20709.1|20709.1|20709.17|20709.17|20699.25|20699.25|0
1611054900000|2021-01-19 11:15:00|20709.23|20709.23|20708.69|20708.69|20710.79|20710.79|20706.66|20706.66|0
1611055200000|2021-01-19 11:20:00|20708.63|20708.63|20709.76|20709.76|20711.53|20711.53|20707.95|20707.95|0
1611055500000|2021-01-19 11:25:00|20709.66|20709.66|20703.84|20703.84|20709.66|20709.66|20703.58|20703.58|0
1611055800000|2021-01-19 11:30:00|20703.67|20703.67|20702.58|20702.58|20704.19|20704.19|20702.09|20702.09|0
1611056100000|2021-01-19 11:35:00|20702.57|20702.57|20699.28|20699.28|20703.59|20703.59|20698.91|20698.91|0
1611056400000|2021-01-19 11:40:00|20699.23|20699.23|20694.37|20694.37|20699.89|20699.89|20693.59|20693.59|0
1611056700000|2021-01-19 11:45:00|20694.42|20694.42|20690.61|20690.61|20695.02|20695.02|20689.57|20689.57|0
1611057000000|2021-01-19 11:50:00|20690.29|20690.29|20679.8|20679.8|20691.01|20691.01|20679.8|20679.8|0
1611057300000|2021-01-19 11:55:00|20679.72|20679.72|20677.68|20677.68|20681.45|20681.45|20677.43|20677.43|0
1611057600000|2021-01-19 12:00:00|20677.63|20677.63|20671.55|20671.55|20677.63|20677.63|20669.97|20669.97|0
1611057900000|2021-01-19 12:05:00|20671.64|20671.64|20660.78|20660.78|20671.64|20671.64|20660.72|20660.72|0
1611058200000|2021-01-19 12:10:00|20660.76|20660.76|20649.55|20649.55|20660.79|20660.79|20649.55|20649.55|0
1611058500000|2021-01-19 12:15:00|20649.48|20649.48|20648.45|20648.45|20649.55|20649.55|20642.58|20642.58|0
1611058800000|2021-01-19 12:20:00|20648.33|20648.33|20643.78|20643.78|20648.33|20648.33|20643.02|20643.02|0
1611059100000|2021-01-19 12:25:00|20643.73|20643.73|20628.82|20628.82|20643.82|20643.82|20628.62|20628.62|0
1611059400000|2021-01-19 12:30:00|20628.42|20628.42|20620.73|20620.73|20628.58|20628.58|20619.51|20619.51|0
1611059700000|2021-01-19 12:35:00|20620.65|20620.65|20619.74|20619.74|20622.92|20622.92|20619.39|20619.39|0
1611060000000|2021-01-19 12:40:00|20619.84|20619.84|20615.65|20615.65|20620|20620|20615.15|20615.15|0
1611060300000|2021-01-19 12:45:00|20615.72|20615.72|20622.8|20622.8|20624.93|20624.93|20615.72|20615.72|0
1611060600000|2021-01-19 12:50:00|20622.73|20622.73|20626.88|20626.88|20626.98|20626.98|20622.63|20622.63|0
1611060900000|2021-01-19 12:55:00|20626.92|20626.92|20628.85|20628.85|20629.05|20629.05|20626.78|20626.78|0
1611061200000|2021-01-19 13:00:00|20628.94|20628.94|20629.1|20629.1|20629.55|20629.55|20626.6|20626.6|0
1611061500000|2021-01-19 13:05:00|20629.13|20629.13|20625.61|20625.61|20629.13|20629.13|20625.17|20625.17|0
1611061800000|2021-01-19 13:10:00|20625.81|20625.81|20617.78|20617.78|20625.96|20625.96|20617.27|20617.27|0
1611062100000|2021-01-19 13:15:00|20617.71|20617.71|20613.31|20613.31|20617.83|20617.83|20613|20613|0
1611062400000|2021-01-19 13:20:00|20613.21|20613.21|20614.01|20614.01|20614.01|20614.01|20609.7|20609.7|0
1611062700000|2021-01-19 13:25:00|20614.04|20614.04|20618.92|20618.92|20618.92|20618.92|20614.04|20614.04|0
1611063000000|2021-01-19 13:30:00|20619.08|20619.08|20623.57|20623.57|20625.66|20625.66|20618.77|20618.77|0
1611063300000|2021-01-19 13:35:00|20623.66|20623.66|20626.66|20626.66|20627.07|20627.07|20623.63|20623.63|0
1611063600000|2021-01-19 13:40:00|20626.54|20626.54|20632.28|20632.28|20632.56|20632.56|20625.79|20625.79|0
1611063900000|2021-01-19 13:45:00|20632.33|20632.33|20629.37|20629.37|20632.38|20632.38|20627.93|20627.93|0
1611064200000|2021-01-19 13:50:00|20629.31|20629.31|20645.69|20645.69|20645.69|20645.69|20627.7|20627.7|0
1611064500000|2021-01-19 13:55:00|20645.73|20645.73|20648.45|20648.45|20649.78|20649.78|20645.73|20645.73|0
1611064800000|2021-01-19 14:00:00|20648.54|20648.54|20645.65|20645.65|20650.43|20650.43|20645.54|20645.54|0
1611065100000|2021-01-19 14:05:00|20645.75|20645.75|20647.27|20647.27|20649.38|20649.38|20645.11|20645.11|0
1611065400000|2021-01-19 14:10:00|20647.01|20647.01|20651.35|20651.35|20651.35|20651.35|20646.32|20646.32|0
1611065700000|2021-01-19 14:15:00|20651.53|20651.53|20648.91|20648.91|20654.34|20654.34|20648.76|20648.76|0
1611066000000|2021-01-19 14:20:00|20648.62|20648.62|20644.74|20644.74|20649.44|20649.44|20644.68|20644.68|0
1611066300000|2021-01-19 14:25:00|20644.58|20644.58|20638.38|20638.38|20644.58|20644.58|20638.38|20638.38|0
1611066600000|2021-01-19 14:30:00|20638.45|20638.45|20622.19|20622.19|20639.7|20639.7|20621.56|20621.56|0
1611066900000|2021-01-19 14:35:00|20622.25|20622.25|20611.01|20611.01|20623.77|20623.77|20611.01|20611.01|0
1611067200000|2021-01-19 14:40:00|20610.76|20610.76|20610.53|20610.53|20613.13|20613.13|20609.94|20609.94|0
1611067500000|2021-01-19 14:45:00|20610.67|20610.67|20593.45|20593.45|20611.44|20611.44|20593.41|20593.41|0
1611067800000|2021-01-19 14:50:00|20593.4|20593.4|20592.97|20592.97|20595.92|20595.92|20588.63|20588.63|0
1611068100000|2021-01-19 14:55:00|20593.16|20593.16|20600.5|20600.5|20600.66|20600.66|20590.67|20590.67|0
1611068400000|2021-01-19 15:00:00|20600.48|20600.48|20593.26|20593.26|20605.39|20605.39|20593.06|20593.06|0
1611068700000|2021-01-19 15:05:00|20593.12|20593.12|20589.82|20589.82|20596.92|20596.92|20589.42|20589.42|0
1611069000000|2021-01-19 15:10:00|20590|20590|20596.52|20596.52|20596.6|20596.6|20588.03|20588.03|0
1611069300000|2021-01-19 15:15:00|20596.6|20596.6|20599.9|20599.9|20599.9|20599.9|20596.26|20596.26|0
1611069600000|2021-01-19 15:20:00|20599.86|20599.86|20602.73|20602.73|20603.05|20603.05|20598.22|20598.22|0
1611069900000|2021-01-19 15:25:00|20602.71|20602.71|20615.82|20615.82|20615.89|20615.89|20601.88|20601.88|0
1611070200000|2021-01-19 15:30:00|20615.92|20615.92|20620.06|20620.06|20620.19|20620.19|20612.96|20612.96|0
1611070500000|2021-01-19 15:35:00|20620.11|20620.11|20624.4|20624.4|20627.56|20627.56|20620.05|20620.05|0
1611070800000|2021-01-19 15:40:00|20624.31|20624.31|20623.82|20623.82|20624.93|20624.93|20620.1|20620.1|0
1611071100000|2021-01-19 15:45:00|20623.87|20623.87|20622.55|20622.55|20628.26|20628.26|20622.48|20622.48|0
1611071400000|2021-01-19 15:50:00|20622.47|20622.47|20619.01|20619.01|20622.47|20622.47|20615.74|20615.74|0
1611071700000|2021-01-19 15:55:00|20619.07|20619.07|20618.21|20618.21|20622.8|20622.8|20617.96|20617.96|0
1611072000000|2021-01-19 16:00:00|20618.1|20618.1|20630.62|20630.62|20630.92|20630.92|20617.84|20617.84|0
1611072300000|2021-01-19 16:05:00|20630.58|20630.58|20625.84|20625.84|20634.4|20634.4|20625.84|20625.84|0
1611072600000|2021-01-19 16:10:00|20625.89|20625.89|20614.3|20614.3|20626.55|20626.55|20614.14|20614.14|0
1611072900000|2021-01-19 16:15:00|20614.25|20614.25|20606.81|20606.81|20614.25|20614.25|20606.81|20606.81|0
1611073200000|2021-01-19 16:20:00|20606.96|20606.96|20601.48|20601.48|20608.24|20608.24|20600.06|20600.06|0
1611073500000|2021-01-19 16:25:00|20601.54|20601.54|20585.01|20585.01|20604.15|20604.15|20584.28|20584.28|0
1611130500000|2021-01-20 08:15:00|20656.94|20656.94|20669.05|20669.05|20669.78|20669.78|20643.54|20643.54|0
1611130800000|2021-01-20 08:20:00|20668.59|20668.59|20687.09|20687.09|20689.25|20689.25|20668.18|20668.18|0
1611131100000|2021-01-20 08:25:00|20687.21|20687.21|20693.39|20693.39|20701.02|20701.02|20686.06|20686.06|0
1611131400000|2021-01-20 08:30:00|20693.53|20693.53|20700.5|20700.5|20702.82|20702.82|20687.4|20687.4|0
1611131700000|2021-01-20 08:35:00|20700.47|20700.47|20749.43|20749.43|20749.48|20749.48|20700.34|20700.34|0
1611132000000|2021-01-20 08:40:00|20749.52|20749.52|20790.71|20790.71|20790.71|20790.71|20749.48|20749.48|0
1611132300000|2021-01-20 08:45:00|20790.68|20790.68|20795.48|20795.48|20805.43|20805.43|20790.35|20790.35|0
1611132600000|2021-01-20 08:50:00|20795.43|20795.43|20773.07|20773.07|20798.06|20798.06|20771.81|20771.81|0
1611132900000|2021-01-20 08:55:00|20773.29|20773.29|20778.23|20778.23|20779.11|20779.11|20773.29|20773.29|0
1611133200000|2021-01-20 09:00:00|20778.37|20778.37|20759.33|20759.33|20779.18|20779.18|20759.33|20759.33|0
1611133500000|2021-01-20 09:05:00|20759.26|20759.26|20750.88|20750.88|20759.26|20759.26|20750.58|20750.58|0
1611133800000|2021-01-20 09:10:00|20750.94|20750.94|20759.47|20759.47|20760.33|20760.33|20749.86|20749.86|0
1611134100000|2021-01-20 09:15:00|20759.39|20759.39|20779.62|20779.62|20779.62|20779.62|20759.34|20759.34|0
1611134400000|2021-01-20 09:20:00|20779.8|20779.8|20791.95|20791.95|20794.3|20794.3|20779.8|20779.8|0
1611134700000|2021-01-20 09:25:00|20791.81|20791.81|20791.24|20791.24|20792.99|20792.99|20787.34|20787.34|0
1611135000000|2021-01-20 09:30:00|20791.59|20791.59|20793.49|20793.49|20798.7|20798.7|20791.29|20791.29|0
1611135300000|2021-01-20 09:35:00|20793.65|20793.65|20795.07|20795.07|20798.81|20798.81|20793.2|20793.2|0
1611135600000|2021-01-20 09:40:00|20795.01|20795.01|20801.47|20801.47|20801.74|20801.74|20793.91|20793.91|0
1611135900000|2021-01-20 09:45:00|20801.4|20801.4|20787.9|20787.9|20802.58|20802.58|20787.68|20787.68|0
1611136200000|2021-01-20 09:50:00|20787.81|20787.81|20789.3|20789.3|20790.52|20790.52|20783.06|20783.06|0
1611136500000|2021-01-20 09:55:00|20789.26|20789.26|20786.33|20786.33|20793.83|20793.83|20785.5|20785.5|0
1611136800000|2021-01-20 10:00:00|20787.04|20787.04|20793.95|20793.95|20793.95|20793.95|20787.04|20787.04|0
1611137100000|2021-01-20 10:05:00|20793.93|20793.93|20801.2|20801.2|20801.8|20801.8|20792.78|20792.78|0
1611137400000|2021-01-20 10:10:00|20801.13|20801.13|20800.8|20800.8|20801.97|20801.97|20798.12|20798.12|0
1611137700000|2021-01-20 10:15:00|20800.84|20800.84|20823.46|20823.46|20823.97|20823.97|20800.84|20800.84|0
1611138000000|2021-01-20 10:20:00|20823.53|20823.53|20827.11|20827.11|20828.19|20828.19|20823.23|20823.23|0
1611138300000|2021-01-20 10:25:00|20827.18|20827.18|20828.35|20828.35|20828.35|20828.35|20824.69|20824.69|0
1611138600000|2021-01-20 10:30:00|20828.39|20828.39|20826.16|20826.16|20829.24|20829.24|20823.55|20823.55|0
1611138900000|2021-01-20 10:35:00|20826.23|20826.23|20831.55|20831.55|20833.72|20833.72|20825.67|20825.67|0
1611139200000|2021-01-20 10:40:00|20831.64|20831.64|20836.18|20836.18|20836.53|20836.53|20830.9|20830.9|0
1611139500000|2021-01-20 10:45:00|20836.11|20836.11|20827.72|20827.72|20836.2|20836.2|20827.55|20827.55|0
1611139800000|2021-01-20 10:50:00|20827.77|20827.77|20831.13|20831.13|20832.05|20832.05|20824.89|20824.89|0
1611140100000|2021-01-20 10:55:00|20830.97|20830.97|20847.09|20847.09|20847.9|20847.9|20830.97|20830.97|0
1611140400000|2021-01-20 11:00:00|20847.04|20847.04|20849.2|20849.2|20851.12|20851.12|20846.54|20846.54|0
1611140700000|2021-01-20 11:05:00|20849.26|20849.26|20852.46|20852.46|20853.88|20853.88|20848.42|20848.42|0
1611141000000|2021-01-20 11:10:00|20852.39|20852.39|20839.04|20839.04|20852.39|20852.39|20838.65|20838.65|0
1611141300000|2021-01-20 11:15:00|20838.97|20838.97|20829.26|20829.26|20839.05|20839.05|20829.15|20829.15|0
1611141600000|2021-01-20 11:20:00|20829.15|20829.15|20817.05|20817.05|20829.15|20829.15|20816.94|20816.94|0
1611141900000|2021-01-20 11:25:00|20816.92|20816.92|20812.65|20812.65|20817.31|20817.31|20812.65|20812.65|0
1611142200000|2021-01-20 11:30:00|20812.67|20812.67|20804.65|20804.65|20813.02|20813.02|20804.19|20804.19|0
1611142500000|2021-01-20 11:35:00|20804.76|20804.76|20793.6|20793.6|20804.96|20804.96|20793.08|20793.08|0
1611142800000|2021-01-20 11:40:00|20793.51|20793.51|20782.56|20782.56|20793.51|20793.51|20782.51|20782.51|0
1611143100000|2021-01-20 11:45:00|20782.49|20782.49|20783.31|20783.31|20783.34|20783.34|20779.67|20779.67|0
1611143400000|2021-01-20 11:50:00|20783.45|20783.45|20779.78|20779.78|20783.77|20783.77|20778.96|20778.96|0
1611143700000|2021-01-20 11:55:00|20779.84|20779.84|20779.53|20779.53|20783.74|20783.74|20779.53|20779.53|0
1611144000000|2021-01-20 12:00:00|20779.31|20779.31|20784.5|20784.5|20784.68|20784.68|20778.8|20778.8|0
1611144300000|2021-01-20 12:05:00|20784.44|20784.44|20786.59|20786.59|20787.24|20787.24|20783.52|20783.52|0
1611144600000|2021-01-20 12:10:00|20786.55|20786.55|20791.72|20791.72|20791.72|20791.72|20786.55|20786.55|0
1611144900000|2021-01-20 12:15:00|20791.67|20791.67|20789.99|20789.99|20791.82|20791.82|20789.26|20789.26|0
1611145200000|2021-01-20 12:20:00|20789.94|20789.94|20790.64|20790.64|20790.84|20790.84|20788.12|20788.12|0
1611145500000|2021-01-20 12:25:00|20790.72|20790.72|20790.39|20790.39|20800.31|20800.31|20790.14|20790.14|0
1611145800000|2021-01-20 12:30:00|20790.33|20790.33|20789.99|20789.99|20790.68|20790.68|20788.34|20788.34|0
1611146100000|2021-01-20 12:35:00|20789.94|20789.94|20788.4|20788.4|20790.26|20790.26|20787.73|20787.73|0
1611146400000|2021-01-20 12:40:00|20788.22|20788.22|20783.59|20783.59|20788.22|20788.22|20783.23|20783.23|0
1611146700000|2021-01-20 12:45:00|20783.56|20783.56|20787.13|20787.13|20787.49|20787.49|20783.56|20783.56|0
1611147000000|2021-01-20 12:50:00|20787.2|20787.2|20795.41|20795.41|20795.45|20795.45|20786.95|20786.95|0
1611147300000|2021-01-20 12:55:00|20795.44|20795.44|20800.02|20800.02|20800.02|20800.02|20793.7|20793.7|0
1611147600000|2021-01-20 13:00:00|20800.14|20800.14|20796.17|20796.17|20801.01|20801.01|20796.09|20796.09|0
1611147900000|2021-01-20 13:05:00|20796.03|20796.03|20789.96|20789.96|20796.03|20796.03|20789.96|20789.96|0
1611148200000|2021-01-20 13:10:00|20789.89|20789.89|20787.14|20787.14|20790.77|20790.77|20787.1|20787.1|0
1611148500000|2021-01-20 13:15:00|20787.19|20787.19|20789.02|20789.02|20789.17|20789.17|20785.87|20785.87|0
1611148800000|2021-01-20 13:20:00|20788.95|20788.95|20794.59|20794.59|20794.59|20794.59|20786.97|20786.97|0
1611149100000|2021-01-20 13:25:00|20794.69|20794.69|20795.2|20795.2|20799.78|20799.78|20794.69|20794.69|0
1611149400000|2021-01-20 13:30:00|20795.13|20795.13|20794.55|20794.55|20797.07|20797.07|20794.44|20794.44|0
1611149700000|2021-01-20 13:35:00|20794.49|20794.49|20800.79|20800.79|20800.89|20800.89|20794.21|20794.21|0
1611150000000|2021-01-20 13:40:00|20800.77|20800.77|20800.35|20800.35|20802.07|20802.07|20798.63|20798.63|0
1611150300000|2021-01-20 13:45:00|20800.47|20800.47|20795.74|20795.74|20801.14|20801.14|20795.74|20795.74|0
1611150600000|2021-01-20 13:50:00|20795.66|20795.66|20800.93|20800.93|20801.82|20801.82|20794.48|20794.48|0
1611150900000|2021-01-20 13:55:00|20800.92|20800.92|20806.11|20806.11|20806.11|20806.11|20800.14|20800.14|0
1611151200000|2021-01-20 14:00:00|20806.16|20806.16|20810.9|20810.9|20811.74|20811.74|20805.5|20805.5|0
1611151500000|2021-01-20 14:05:00|20810.96|20810.96|20809.34|20809.34|20811.18|20811.18|20807.89|20807.89|0
1611151800000|2021-01-20 14:10:00|20809.48|20809.48|20821.68|20821.68|20821.85|20821.85|20809.01|20809.01|0
1611152100000|2021-01-20 14:15:00|20821.59|20821.59|20817.15|20817.15|20821.59|20821.59|20815.6|20815.6|0
1611152400000|2021-01-20 14:20:00|20816.99|20816.99|20826.97|20826.97|20827.85|20827.85|20816.74|20816.74|0
1611152700000|2021-01-20 14:25:00|20827.03|20827.03|20823.5|20823.5|20830.82|20830.82|20823.06|20823.06|0
1611153000000|2021-01-20 14:30:00|20823.56|20823.56|20822.29|20822.29|20823.73|20823.73|20818.36|20818.36|0
1611153300000|2021-01-20 14:35:00|20822.34|20822.34|20829.29|20829.29|20834.43|20834.43|20822.19|20822.19|0
1611153600000|2021-01-20 14:40:00|20829.23|20829.23|20825.53|20825.53|20829.23|20829.23|20822.53|20822.53|0
1611153900000|2021-01-20 14:45:00|20825.64|20825.64|20830.45|20830.45|20831.5|20831.5|20825.53|20825.53|0
1611154200000|2021-01-20 14:50:00|20830.5|20830.5|20834.61|20834.61|20836.75|20836.75|20830.27|20830.27|0
1611154500000|2021-01-20 14:55:00|20834.77|20834.77|20852.81|20852.81|20852.81|20852.81|20834.47|20834.47|0
1611154800000|2021-01-20 15:00:00|20852.63|20852.63|20863.68|20863.68|20863.68|20863.68|20851.65|20851.65|0
1611155100000|2021-01-20 15:05:00|20863.69|20863.69|20859.02|20859.02|20874.73|20874.73|20858.96|20858.96|0
1611155400000|2021-01-20 15:10:00|20858.97|20858.97|20860.88|20860.88|20864.12|20864.12|20857.74|20857.74|0
1611155700000|2021-01-20 15:15:00|20860.86|20860.86|20857.29|20857.29|20861.34|20861.34|20855.29|20855.29|0
1611156000000|2021-01-20 15:20:00|20857.34|20857.34|20862.8|20862.8|20863.15|20863.15|20857.18|20857.18|0
1611156300000|2021-01-20 15:25:00|20862.68|20862.68|20857.79|20857.79|20862.73|20862.73|20855.98|20855.98|0
1611156600000|2021-01-20 15:30:00|20857.74|20857.74|20857.19|20857.19|20859.13|20859.13|20856.66|20856.66|0
1611156900000|2021-01-20 15:35:00|20856.8|20856.8|20860.08|20860.08|20860.08|20860.08|20852.83|20852.83|0
1611157200000|2021-01-20 15:40:00|20860.11|20860.11|20855.6|20855.6|20863.37|20863.37|20855.45|20855.45|0
1611157500000|2021-01-20 15:45:00|20855.64|20855.64|20860.06|20860.06|20865.22|20865.22|20855.34|20855.34|0
1611157800000|2021-01-20 15:50:00|20859.95|20859.95|20857.24|20857.24|20860.08|20860.08|20857.19|20857.19|0
1611158100000|2021-01-20 15:55:00|20857.28|20857.28|20848.82|20848.82|20857.92|20857.92|20848.15|20848.15|0
1611158400000|2021-01-20 16:00:00|20848.91|20848.91|20840.9|20840.9|20850.34|20850.34|20840.8|20840.8|0
1611158700000|2021-01-20 16:05:00|20840.96|20840.96|20827.5|20827.5|20841.18|20841.18|20827.19|20827.19|0
1611159000000|2021-01-20 16:10:00|20827.44|20827.44|20836.27|20836.27|20836.46|20836.46|20826.33|20826.33|0
1611159300000|2021-01-20 16:15:00|20836.32|20836.32|20835.21|20835.21|20840.01|20840.01|20835.18|20835.18|0
1611159600000|2021-01-20 16:20:00|20835.24|20835.24|20838.48|20838.48|20838.59|20838.59|20834.77|20834.77|0
1611159900000|2021-01-20 16:25:00|20838.39|20838.39|20839.87|20839.87|20847.51|20847.51|20838.32|20838.32|0
1611216900000|2021-01-21 08:15:00|20939.39|20939.39|20927.45|20927.45|20947.87|20947.87|20927.38|20927.38|0
1611217200000|2021-01-21 08:20:00|20927.52|20927.52|20922.51|20922.51|20938.56|20938.56|20919.27|20919.27|0
1611217500000|2021-01-21 08:25:00|20922.17|20922.17|20931.58|20931.58|20932.79|20932.79|20922|20922|0
1611217800000|2021-01-21 08:30:00|20931.34|20931.34|20923.77|20923.77|20933.56|20933.56|20920.95|20920.95|0
1611218100000|2021-01-21 08:35:00|20923.82|20923.82|20923.13|20923.13|20929.99|20929.99|20922.91|20922.91|0
1611218400000|2021-01-21 08:40:00|20922.92|20922.92|20912.32|20912.32|20923.02|20923.02|20907.35|20907.35|0
1611218700000|2021-01-21 08:45:00|20912.44|20912.44|20913.16|20913.16|20915.15|20915.15|20912.44|20912.44|0
1611219000000|2021-01-21 08:50:00|20912.76|20912.76|20911.82|20911.82|20914.54|20914.54|20910.82|20910.82|0
1611219300000|2021-01-21 08:55:00|20911.92|20911.92|20896.26|20896.26|20912.55|20912.55|20896.26|20896.26|0
1611219600000|2021-01-21 09:00:00|20896.07|20896.07|20900.89|20900.89|20903.51|20903.51|20893.96|20893.96|0
1611219900000|2021-01-21 09:05:00|20900.53|20900.53|20898.81|20898.81|20900.53|20900.53|20894.45|20894.45|0
1611220200000|2021-01-21 09:10:00|20899.24|20899.24|20893.24|20893.24|20900.35|20900.35|20892.69|20892.69|0
1611220500000|2021-01-21 09:15:00|20893.17|20893.17|20889.88|20889.88|20893.63|20893.63|20888.15|20888.15|0
1611220800000|2021-01-21 09:20:00|20889.83|20889.83|20899.1|20899.1|20902.85|20902.85|20888.76|20888.76|0
1611221100000|2021-01-21 09:25:00|20898.95|20898.95|20900.86|20900.86|20901.19|20901.19|20894.01|20894.01|0
1611221400000|2021-01-21 09:30:00|20900.93|20900.93|20918.24|20918.24|20919.71|20919.71|20900.4|20900.4|0
1611221700000|2021-01-21 09:35:00|20918.14|20918.14|20923.55|20923.55|20923.55|20923.55|20917.28|20917.28|0
1611222000000|2021-01-21 09:40:00|20923.59|20923.59|20942.48|20942.48|20942.48|20942.48|20923.59|20923.59|0
1611222300000|2021-01-21 09:45:00|20942.53|20942.53|20936.09|20936.09|20943.08|20943.08|20935.98|20935.98|0
1611222600000|2021-01-21 09:50:00|20936.3|20936.3|20936.53|20936.53|20938.54|20938.54|20933.98|20933.98|0
1611222900000|2021-01-21 09:55:00|20936.6|20936.6|20938.7|20938.7|20938.87|20938.87|20935.82|20935.82|0
1611223200000|2021-01-21 10:00:00|20938.67|20938.67|20938.15|20938.15|20941.78|20941.78|20936.68|20936.68|0
1611223500000|2021-01-21 10:05:00|20937.94|20937.94|20936.26|20936.26|20938.29|20938.29|20930.37|20930.37|0
1611223800000|2021-01-21 10:10:00|20936.38|20936.38|20934.81|20934.81|20937.58|20937.58|20932.58|20932.58|0
1611224100000|2021-01-21 10:15:00|20934.86|20934.86|20932.05|20932.05|20935.29|20935.29|20930.12|20930.12|0
1611224400000|2021-01-21 10:20:00|20932.17|20932.17|20930.1|20930.1|20932.88|20932.88|20928.31|20928.31|0
1611224700000|2021-01-21 10:25:00|20929.98|20929.98|20933.97|20933.97|20933.97|20933.97|20929.95|20929.95|0
1611225000000|2021-01-21 10:30:00|20934.29|20934.29|20930.3|20930.3|20935.79|20935.79|20930.24|20930.24|0
1611225300000|2021-01-21 10:35:00|20930.22|20930.22|20927.75|20927.75|20934.26|20934.26|20927.73|20927.73|0
1611225600000|2021-01-21 10:40:00|20927.77|20927.77|20928.44|20928.44|20930.72|20930.72|20927.16|20927.16|0
1611225900000|2021-01-21 10:45:00|20928.51|20928.51|20923.2|20923.2|20928.56|20928.56|20922.93|20922.93|0
1611226200000|2021-01-21 10:50:00|20923.25|20923.25|20920.51|20920.51|20924.84|20924.84|20919.74|20919.74|0
1611226500000|2021-01-21 10:55:00|20920.4|20920.4|20920.6|20920.6|20921.96|20921.96|20917.47|20917.47|0
1611226800000|2021-01-21 11:00:00|20920.56|20920.56|20910.2|20910.2|20920.59|20920.59|20910.2|20910.2|0
1611227100000|2021-01-21 11:05:00|20910.04|20910.04|20913.32|20913.32|20915.12|20915.12|20909.48|20909.48|0
1611227400000|2021-01-21 11:10:00|20913.46|20913.46|20914.36|20914.36|20916.25|20916.25|20908.56|20908.56|0
1611227700000|2021-01-21 11:15:00|20914.31|20914.31|20916.79|20916.79|20918.34|20918.34|20914.31|20914.31|0
1611228000000|2021-01-21 11:20:00|20916.86|20916.86|20922.41|20922.41|20923.02|20923.02|20916.41|20916.41|0
1611228300000|2021-01-21 11:25:00|20922.43|20922.43|20927.58|20927.58|20927.65|20927.65|20922.38|20922.38|0
1611228600000|2021-01-21 11:30:00|20927.5|20927.5|20927.16|20927.16|20927.95|20927.95|20922.6|20922.6|0
1611228900000|2021-01-21 11:35:00|20927.15|20927.15|20928.49|20928.49|20928.59|20928.59|20926.49|20926.49|0
1611229200000|2021-01-21 11:40:00|20928.69|20928.69|20932.57|20932.57|20933.15|20933.15|20928.69|20928.69|0
1611229500000|2021-01-21 11:45:00|20932.61|20932.61|20942.85|20942.85|20942.91|20942.91|20932.61|20932.61|0
1611229800000|2021-01-21 11:50:00|20942.96|20942.96|20945.79|20945.79|20947.7|20947.7|20942.96|20942.96|0
1611230100000|2021-01-21 11:55:00|20945.76|20945.76|20939.08|20939.08|20945.76|20945.76|20938.72|20938.72|0
1611230400000|2021-01-21 12:00:00|20938.94|20938.94|20946.88|20946.88|20947.05|20947.05|20938.67|20938.67|0
1611230700000|2021-01-21 12:05:00|20946.86|20946.86|20947.41|20947.41|20951.86|20951.86|20946.5|20946.5|0
1611231000000|2021-01-21 12:10:00|20947.46|20947.46|20946.79|20946.79|20949.71|20949.71|20946.33|20946.33|0
1611231300000|2021-01-21 12:15:00|20946.73|20946.73|20950.36|20950.36|20950.77|20950.77|20946.38|20946.38|0
1611231600000|2021-01-21 12:20:00|20950.38|20950.38|20947.87|20947.87|20952.18|20952.18|20947.38|20947.38|0
1611231900000|2021-01-21 12:25:00|20947.9|20947.9|20947.42|20947.42|20948.26|20948.26|20946.74|20946.74|0
1611232200000|2021-01-21 12:30:00|20947.47|20947.47|20948.52|20948.52|20950.93|20950.93|20947.37|20947.37|0
1611232500000|2021-01-21 12:35:00|20948.58|20948.58|20948.68|20948.68|20948.97|20948.97|20945.08|20945.08|0
1611232800000|2021-01-21 12:40:00|20948.57|20948.57|20944.86|20944.86|20948.57|20948.57|20944.06|20944.06|0
1611233100000|2021-01-21 12:45:00|20944.91|20944.91|20947.76|20947.76|20947.79|20947.79|20944.28|20944.28|0
1611233400000|2021-01-21 12:50:00|20947.81|20947.81|20952.52|20952.52|20953.81|20953.81|20947.7|20947.7|0
1611233700000|2021-01-21 12:55:00|20952.51|20952.51|20960.49|20960.49|20960.49|20960.49|20952|20952|0
1611234000000|2021-01-21 13:00:00|20960.42|20960.42|20963.89|20963.89|20963.89|20963.89|20959.63|20959.63|0
1611234300000|2021-01-21 13:05:00|20963.94|20963.94|20964.66|20964.66|20966.65|20966.65|20963.29|20963.29|0
1611234600000|2021-01-21 13:10:00|20964.62|20964.62|20958.32|20958.32|20967.67|20967.67|20958.12|20958.12|0
1611234900000|2021-01-21 13:15:00|20958.49|20958.49|20957.76|20957.76|20958.49|20958.49|20954.52|20954.52|0
1611235200000|2021-01-21 13:20:00|20957.71|20957.71|20964.67|20964.67|20965.15|20965.15|20957.4|20957.4|0
1611235500000|2021-01-21 13:25:00|20964.81|20964.81|20953.59|20953.59|20965|20965|20953.16|20953.16|0
1611235800000|2021-01-21 13:30:00|20953.65|20953.65|20947.79|20947.79|20953.98|20953.98|20947.32|20947.32|0
1611236100000|2021-01-21 13:35:00|20947.55|20947.55|20935.59|20935.59|20949.34|20949.34|20935.33|20935.33|0
1611236400000|2021-01-21 13:40:00|20935.69|20935.69|20927.17|20927.17|20943|20943|20927.17|20927.17|0
1611236700000|2021-01-21 13:45:00|20927.13|20927.13|20931.74|20931.74|20932.25|20932.25|20927.07|20927.07|0
1611237000000|2021-01-21 13:50:00|20931.67|20931.67|20914.9|20914.9|20932.57|20932.57|20914.71|20914.71|0
1611237300000|2021-01-21 13:55:00|20914.85|20914.85|20929.39|20929.39|20931.22|20931.22|20914.85|20914.85|0
1611237600000|2021-01-21 14:00:00|20929.49|20929.49|20925.85|20925.85|20929.49|20929.49|20925.35|20925.35|0
1611237900000|2021-01-21 14:05:00|20925.73|20925.73|20920.06|20920.06|20926.08|20926.08|20918.04|20918.04|0
1611238200000|2021-01-21 14:10:00|20920.12|20920.12|20928.11|20928.11|20928.76|20928.76|20917.46|20917.46|0
1611238500000|2021-01-21 14:15:00|20928.05|20928.05|20923.42|20923.42|20928.6|20928.6|20923.42|20923.42|0
1611238800000|2021-01-21 14:20:00|20923.39|20923.39|20920.48|20920.48|20926.03|20926.03|20920.19|20920.19|0
1611239100000|2021-01-21 14:25:00|20920.42|20920.42|20912.06|20912.06|20921.39|20921.39|20911.77|20911.77|0
1611239400000|2021-01-21 14:30:00|20911.95|20911.95|20906.11|20906.11|20912.09|20912.09|20902.12|20902.12|0
1611239700000|2021-01-21 14:35:00|20906.04|20906.04|20892.2|20892.2|20906.04|20906.04|20892.2|20892.2|0
1611240000000|2021-01-21 14:40:00|20892.41|20892.41|20895.15|20895.15|20895.27|20895.27|20888.35|20888.35|0
1611240300000|2021-01-21 14:45:00|20895.05|20895.05|20893.29|20893.29|20898.06|20898.06|20892.25|20892.25|0
1611240600000|2021-01-21 14:50:00|20893.57|20893.57|20889.65|20889.65|20894.31|20894.31|20883.73|20883.73|0
1611240900000|2021-01-21 14:55:00|20889.75|20889.75|20886.15|20886.15|20892.71|20892.71|20886.15|20886.15|0
1611241200000|2021-01-21 15:00:00|20886.13|20886.13|20877.44|20877.44|20889.89|20889.89|20876.79|20876.79|0
1611241500000|2021-01-21 15:05:00|20877.51|20877.51|20856.33|20856.33|20877.79|20877.79|20856.33|20856.33|0
1611241800000|2021-01-21 15:10:00|20856.26|20856.26|20869.19|20869.19|20869.26|20869.26|20855.54|20855.54|0
1611242100000|2021-01-21 15:15:00|20869.2|20869.2|20875.33|20875.33|20879.5|20879.5|20868.59|20868.59|0
1611242400000|2021-01-21 15:20:00|20875.27|20875.27|20862.19|20862.19|20875.27|20875.27|20859.47|20859.47|0
1611242700000|2021-01-21 15:25:00|20862.09|20862.09|20864.09|20864.09|20864.61|20864.61|20861.93|20861.93|0
1611243000000|2021-01-21 15:30:00|20864.14|20864.14|20860.2|20860.2|20865.18|20865.18|20856.95|20856.95|0
1611243300000|2021-01-21 15:35:00|20860.03|20860.03|20850.37|20850.37|20860.14|20860.14|20850.37|20850.37|0
1611243600000|2021-01-21 15:40:00|20850.39|20850.39|20853.18|20853.18|20853.19|20853.19|20850.05|20850.05|0
1611243900000|2021-01-21 15:45:00|20853.25|20853.25|20854|20854|20855.47|20855.47|20851.21|20851.21|0
1611244200000|2021-01-21 15:50:00|20853.94|20853.94|20849.42|20849.42|20855.77|20855.77|20849.42|20849.42|0
1611244500000|2021-01-21 15:55:00|20849.39|20849.39|20849.73|20849.73|20852.1|20852.1|20846.06|20846.06|0
1611244800000|2021-01-21 16:00:00|20849.63|20849.63|20848.07|20848.07|20850.38|20850.38|20846.71|20846.71|0
1611245100000|2021-01-21 16:05:00|20848.18|20848.18|20840.25|20840.25|20848.22|20848.22|20839.65|20839.65|0
1611245400000|2021-01-21 16:10:00|20840.28|20840.28|20833.91|20833.91|20840.74|20840.74|20833.15|20833.15|0
1611245700000|2021-01-21 16:15:00|20833.72|20833.72|20833.09|20833.09|20834.24|20834.24|20828.44|20828.44|0
1611246000000|2021-01-21 16:20:00|20833.04|20833.04|20839.02|20839.02|20839.87|20839.87|20833.04|20833.04|0
1611246300000|2021-01-21 16:25:00|20839.05|20839.05|20841.76|20841.76|20847.55|20847.55|20835.23|20835.23|0
1611303300000|2021-01-22 08:15:00|20740.7|20740.7|20718.52|20718.52|20740.7|20740.7|20718.52|20718.52|0
1611303600000|2021-01-22 08:20:00|20718.51|20718.51|20688.91|20688.91|20719.09|20719.09|20678.67|20678.67|0
1611303900000|2021-01-22 08:25:00|20688.98|20688.98|20698.52|20698.52|20699.93|20699.93|20688.1|20688.1|0
1611304200000|2021-01-22 08:30:00|20697.75|20697.75|20706.43|20706.43|20711.71|20711.71|20692.28|20692.28|0
1611304500000|2021-01-22 08:35:00|20706.35|20706.35|20675.39|20675.39|20706.35|20706.35|20675.39|20675.39|0
1611304800000|2021-01-22 08:40:00|20675.17|20675.17|20678.74|20678.74|20678.74|20678.74|20664.91|20664.91|0
1611305100000|2021-01-22 08:45:00|20678.91|20678.91|20682.53|20682.53|20683.88|20683.88|20675.63|20675.63|0
1611305400000|2021-01-22 08:50:00|20682.64|20682.64|20680.94|20680.94|20684.08|20684.08|20678.63|20678.63|0
1611305700000|2021-01-22 08:55:00|20680.67|20680.67|20693.47|20693.47|20693.53|20693.53|20679.62|20679.62|0
1611306000000|2021-01-22 09:00:00|20693.8|20693.8|20702.08|20702.08|20703.01|20703.01|20693.8|20693.8|0
1611306300000|2021-01-22 09:05:00|20701.96|20701.96|20685.93|20685.93|20703.06|20703.06|20685.78|20685.78|0
1611306600000|2021-01-22 09:10:00|20686.23|20686.23|20685.83|20685.83|20690.24|20690.24|20683.53|20683.53|0
1611306900000|2021-01-22 09:15:00|20684.95|20684.95|20684.73|20684.73|20685.74|20685.74|20678.86|20678.86|0
1611307200000|2021-01-22 09:20:00|20684.81|20684.81|20685.54|20685.54|20685.66|20685.66|20677.15|20677.15|0
1611307500000|2021-01-22 09:25:00|20685.64|20685.64|20682.06|20682.06|20689.95|20689.95|20681.58|20681.58|0
1611307800000|2021-01-22 09:30:00|20682|20682|20661.33|20661.33|20682|20682|20661.01|20661.01|0
1611308100000|2021-01-22 09:35:00|20661.24|20661.24|20655.84|20655.84|20661.25|20661.25|20655.18|20655.18|0
1611308400000|2021-01-22 09:40:00|20656.18|20656.18|20630|20630|20656.24|20656.24|20630|20630|0
1611308700000|2021-01-22 09:45:00|20629.94|20629.94|20616.85|20616.85|20629.94|20629.94|20612.15|20612.15|0
1611309000000|2021-01-22 09:50:00|20616.89|20616.89|20628.97|20628.97|20629.14|20629.14|20616.89|20616.89|0
1611309300000|2021-01-22 09:55:00|20628.93|20628.93|20624.73|20624.73|20630.94|20630.94|20624.56|20624.56|0
1611309600000|2021-01-22 10:00:00|20624.84|20624.84|20640.3|20640.3|20641.02|20641.02|20624.51|20624.51|0
1611309900000|2021-01-22 10:05:00|20640.38|20640.38|20646.4|20646.4|20646.69|20646.69|20640.15|20640.15|0
1611310200000|2021-01-22 10:10:00|20646.6|20646.6|20642.45|20642.45|20646.81|20646.81|20642.42|20642.42|0
1611310500000|2021-01-22 10:15:00|20642.37|20642.37|20643.33|20643.33|20645.21|20645.21|20640.27|20640.27|0
1611310800000|2021-01-22 10:20:00|20643.3|20643.3|20645.01|20645.01|20645.01|20645.01|20641.05|20641.05|0
1611311100000|2021-01-22 10:25:00|20645.33|20645.33|20648.97|20648.97|20649.32|20649.32|20644.98|20644.98|0
1611311400000|2021-01-22 10:30:00|20648.9|20648.9|20649.9|20649.9|20651.08|20651.08|20648.9|20648.9|0
1611311700000|2021-01-22 10:35:00|20649.79|20649.79|20636.82|20636.82|20651.01|20651.01|20636.77|20636.77|0
1611312000000|2021-01-22 10:40:00|20636.92|20636.92|20628.3|20628.3|20637.83|20637.83|20628.08|20628.08|0
1611312300000|2021-01-22 10:45:00|20628.4|20628.4|20621.39|20621.39|20628.4|20628.4|20621.39|20621.39|0
1611312600000|2021-01-22 10:50:00|20621.35|20621.35|20605.12|20605.12|20621.35|20621.35|20604.19|20604.19|0
1611312900000|2021-01-22 10:55:00|20605.05|20605.05|20597.93|20597.93|20607.61|20607.61|20597.93|20597.93|0
1611313200000|2021-01-22 11:00:00|20597.86|20597.86|20584.66|20584.66|20599.47|20599.47|20583.22|20583.22|0
1611313500000|2021-01-22 11:05:00|20584.73|20584.73|20576.07|20576.07|20586.26|20586.26|20575.85|20575.85|0
1611313800000|2021-01-22 11:10:00|20575.97|20575.97|20569.37|20569.37|20575.97|20575.97|20569.37|20569.37|0
1611314100000|2021-01-22 11:15:00|20569.31|20569.31|20567.92|20567.92|20569.37|20569.37|20561.27|20561.27|0
1611314400000|2021-01-22 11:20:00|20567.91|20567.91|20570.05|20570.05|20572.18|20572.18|20567.12|20567.12|0
1611314700000|2021-01-22 11:25:00|20569.98|20569.98|20570.99|20570.99|20570.99|20570.99|20563.89|20563.89|0
1611315000000|2021-01-22 11:30:00|20571.01|20571.01|20571.66|20571.66|20571.91|20571.91|20569.37|20569.37|0
1611315300000|2021-01-22 11:35:00|20571.52|20571.52|20577.08|20577.08|20577.41|20577.41|20570.58|20570.58|0
1611315600000|2021-01-22 11:40:00|20577.2|20577.2|20580.23|20580.23|20580.63|20580.63|20575.77|20575.77|0
1611315900000|2021-01-22 11:45:00|20580.33|20580.33|20594.53|20594.53|20594.53|20594.53|20580.33|20580.33|0
1611316200000|2021-01-22 11:50:00|20594.66|20594.66|20599.43|20599.43|20601.13|20601.13|20593.63|20593.63|0
1611316500000|2021-01-22 11:55:00|20599.35|20599.35|20597.99|20597.99|20601.19|20601.19|20597.96|20597.96|0
1611316800000|2021-01-22 12:00:00|20598.02|20598.02|20599.62|20599.62|20601.59|20601.59|20598.02|20598.02|0
1611317100000|2021-01-22 12:05:00|20599.7|20599.7|20595.24|20595.24|20601.29|20601.29|20594.81|20594.81|0
1611317400000|2021-01-22 12:10:00|20595.2|20595.2|20596.64|20596.64|20596.64|20596.64|20592.32|20592.32|0
1611317700000|2021-01-22 12:15:00|20596.61|20596.61|20592.06|20592.06|20598.03|20598.03|20591.37|20591.37|0
1611318000000|2021-01-22 12:20:00|20591.96|20591.96|20586.94|20586.94|20592.3|20592.3|20586.87|20586.87|0
1611318300000|2021-01-22 12:25:00|20586.85|20586.85|20583.96|20583.96|20586.99|20586.99|20580.46|20580.46|0
1611318600000|2021-01-22 12:30:00|20584.03|20584.03|20592.5|20592.5|20593|20593|20583.93|20583.93|0
1611318900000|2021-01-22 12:35:00|20592.56|20592.56|20601.77|20601.77|20603.75|20603.75|20592.56|20592.56|0
1611319200000|2021-01-22 12:40:00|20601.66|20601.66|20601.27|20601.27|20601.98|20601.98|20598.29|20598.29|0
1611319500000|2021-01-22 12:45:00|20601.22|20601.22|20603.29|20603.29|20603.39|20603.39|20600.57|20600.57|0
1611319800000|2021-01-22 12:50:00|20603.36|20603.36|20612.19|20612.19|20612.85|20612.85|20603.02|20603.02|0
1611320100000|2021-01-22 12:55:00|20612.24|20612.24|20612.4|20612.4|20614.75|20614.75|20610.55|20610.55|0
1611320400000|2021-01-22 13:00:00|20612.72|20612.72|20611.61|20611.61|20614.79|20614.79|20610.96|20610.96|0
1611320700000|2021-01-22 13:05:00|20611.65|20611.65|20608.63|20608.63|20611.65|20611.65|20608.2|20608.2|0
1611321000000|2021-01-22 13:10:00|20608.53|20608.53|20602.76|20602.76|20609.09|20609.09|20602.76|20602.76|0
1611321300000|2021-01-22 13:15:00|20602.7|20602.7|20600.24|20600.24|20602.94|20602.94|20600.02|20600.02|0
1611321600000|2021-01-22 13:20:00|20600.28|20600.28|20597.84|20597.84|20601.2|20601.2|20597|20597|0
1611321900000|2021-01-22 13:25:00|20597.93|20597.93|20601.65|20601.65|20602.63|20602.63|20597.38|20597.38|0
1611322200000|2021-01-22 13:30:00|20601.8|20601.8|20599.55|20599.55|20602.06|20602.06|20597.85|20597.85|0
1611322500000|2021-01-22 13:35:00|20599.49|20599.49|20605.76|20605.76|20606.58|20606.58|20599.47|20599.47|0
1611322800000|2021-01-22 13:40:00|20605.66|20605.66|20617.36|20617.36|20617.36|20617.36|20605.47|20605.47|0
1611323100000|2021-01-22 13:45:00|20617.24|20617.24|20628.08|20628.08|20628.14|20628.14|20617.24|20617.24|0
1611323400000|2021-01-22 13:50:00|20627.89|20627.89|20636.96|20636.96|20638.15|20638.15|20627.47|20627.47|0
1611323700000|2021-01-22 13:55:00|20636.86|20636.86|20624.91|20624.91|20636.86|20636.86|20623.83|20623.83|0
1611324000000|2021-01-22 14:00:00|20624.93|20624.93|20632.37|20632.37|20632.83|20632.83|20623.15|20623.15|0
1611324300000|2021-01-22 14:05:00|20632.44|20632.44|20628.1|20628.1|20634.16|20634.16|20627.78|20627.78|0
1611324600000|2021-01-22 14:10:00|20628.11|20628.11|20631.77|20631.77|20631.77|20631.77|20627.19|20627.19|0
1611324900000|2021-01-22 14:15:00|20631.88|20631.88|20639.26|20639.26|20640.06|20640.06|20631.77|20631.77|0
1611325200000|2021-01-22 14:20:00|20639.16|20639.16|20636.54|20636.54|20642.55|20642.55|20636.54|20636.54|0
1611325500000|2021-01-22 14:25:00|20636.42|20636.42|20641.03|20641.03|20641.12|20641.12|20631.29|20631.29|0
1611325800000|2021-01-22 14:30:00|20641.36|20641.36|20651.27|20651.27|20660.47|20660.47|20638.34|20638.34|0
1611326100000|2021-01-22 14:35:00|20651.05|20651.05|20643.27|20643.27|20651.09|20651.09|20636.33|20636.33|0
1611326400000|2021-01-22 14:40:00|20643.29|20643.29|20648.45|20648.45|20650.47|20650.47|20643.29|20643.29|0
1611326700000|2021-01-22 14:45:00|20648.4|20648.4|20663.48|20663.48|20667.64|20667.64|20648.36|20648.36|0
1611327000000|2021-01-22 14:50:00|20663.59|20663.59|20669.68|20669.68|20670.26|20670.26|20663.54|20663.54|0
1611327300000|2021-01-22 14:55:00|20669.61|20669.61|20659.87|20659.87|20670.7|20670.7|20659.87|20659.87|0
1611327600000|2021-01-22 15:00:00|20659.82|20659.82|20655.68|20655.68|20660.08|20660.08|20654.33|20654.33|0
1611327900000|2021-01-22 15:05:00|20654.98|20654.98|20650.29|20650.29|20655.86|20655.86|20650.21|20650.21|0
1611328200000|2021-01-22 15:10:00|20650.03|20650.03|20640.56|20640.56|20650.32|20650.32|20639.45|20639.45|0
1611328500000|2021-01-22 15:15:00|20640.51|20640.51|20638.8|20638.8|20646.19|20646.19|20638.8|20638.8|0
1611328800000|2021-01-22 15:20:00|20638.86|20638.86|20632.79|20632.79|20640.19|20640.19|20632.79|20632.79|0
1611329100000|2021-01-22 15:25:00|20632.75|20632.75|20623.63|20623.63|20632.75|20632.75|20622.77|20622.77|0
1611329400000|2021-01-22 15:30:00|20623.7|20623.7|20612.39|20612.39|20625.31|20625.31|20612.14|20612.14|0
1611329700000|2021-01-22 15:35:00|20612.48|20612.48|20602.66|20602.66|20612.99|20612.99|20602.4|20602.4|0
1611330000000|2021-01-22 15:40:00|20602.59|20602.59|20613.74|20613.74|20616.9|20616.9|20602.56|20602.56|0
1611330300000|2021-01-22 15:45:00|20613.77|20613.77|20620.72|20620.72|20621.01|20621.01|20613.41|20613.41|0
1611330600000|2021-01-22 15:50:00|20620.83|20620.83|20616.97|20616.97|20624.1|20624.1|20616.95|20616.95|0
1611330900000|2021-01-22 15:55:00|20616.68|20616.68|20615.58|20615.58|20616.75|20616.75|20613|20613|0
1611331200000|2021-01-22 16:00:00|20615.57|20615.57|20616.57|20616.57|20616.88|20616.88|20611.34|20611.34|0
1611331500000|2021-01-22 16:05:00|20616.66|20616.66|20625.54|20625.54|20626.17|20626.17|20616.61|20616.61|0
1611331800000|2021-01-22 16:10:00|20625.48|20625.48|20615.44|20615.44|20625.57|20625.57|20615.12|20615.12|0
1611332100000|2021-01-22 16:15:00|20615.49|20615.49|20626.12|20626.12|20626.15|20626.15|20614.79|20614.79|0
1611332400000|2021-01-22 16:20:00|20626.06|20626.06|20624.72|20624.72|20627.11|20627.11|20623.19|20623.19|0
1611332700000|2021-01-22 16:25:00|20624.9|20624.9|20626.15|20626.15|20627.07|20627.07|20613.43|20613.43|0
1611562500000|2021-01-25 08:15:00|20625.43|20625.43|20564.68|20564.68|20631.5|20631.5|20564.68|20564.68|0
1611562800000|2021-01-25 08:20:00|20564.75|20564.75|20570.02|20570.02|20570.85|20570.85|20560.76|20560.76|0
1611563100000|2021-01-25 08:25:00|20570.15|20570.15|20567.34|20567.34|20573.48|20573.48|20563.64|20563.64|0
1611563400000|2021-01-25 08:30:00|20567.44|20567.44|20599.95|20599.95|20602.61|20602.61|20567.21|20567.21|0
1611563700000|2021-01-25 08:35:00|20600.64|20600.64|20600.85|20600.85|20605.04|20605.04|20597.95|20597.95|0
1611564000000|2021-01-25 08:40:00|20600.88|20600.88|20588.92|20588.92|20601.5|20601.5|20588.36|20588.36|0
1611564300000|2021-01-25 08:45:00|20588.41|20588.41|20593.38|20593.38|20593.56|20593.56|20586.05|20586.05|0
1611564600000|2021-01-25 08:50:00|20593.29|20593.29|20574.49|20574.49|20593.62|20593.62|20573.1|20573.1|0
1611564900000|2021-01-25 08:55:00|20574.57|20574.57|20579.62|20579.62|20580.29|20580.29|20573.16|20573.16|0
1611565200000|2021-01-25 09:00:00|20579.69|20579.69|20600.34|20600.34|20600.36|20600.36|20579.69|20579.69|0
1611565500000|2021-01-25 09:05:00|20600.41|20600.41|20610.04|20610.04|20610.04|20610.04|20600.09|20600.09|0
1611565800000|2021-01-25 09:10:00|20610|20610|20604.16|20604.16|20610.22|20610.22|20601.88|20601.88|0
1611566100000|2021-01-25 09:15:00|20603.85|20603.85|20600.84|20600.84|20604.1|20604.1|20599.49|20599.49|0
1611566400000|2021-01-25 09:20:00|20600.57|20600.57|20601.96|20601.96|20605.22|20605.22|20599.73|20599.73|0
1611566700000|2021-01-25 09:25:00|20601.87|20601.87|20597.99|20597.99|20602.66|20602.66|20596.91|20596.91|0
1611567000000|2021-01-25 09:30:00|20597.91|20597.91|20594.62|20594.62|20600.22|20600.22|20593.68|20593.68|0
1611567300000|2021-01-25 09:35:00|20594.58|20594.58|20587.29|20587.29|20594.84|20594.84|20587.11|20587.11|0
1611567600000|2021-01-25 09:40:00|20587.24|20587.24|20573.74|20573.74|20587.39|20587.39|20572.83|20572.83|0
1611567900000|2021-01-25 09:45:00|20573.79|20573.79|20559.03|20559.03|20574.07|20574.07|20557.2|20557.2|0
1611568200000|2021-01-25 09:50:00|20559.06|20559.06|20562.52|20562.52|20566.28|20566.28|20558.18|20558.18|0
1611568500000|2021-01-25 09:55:00|20562.46|20562.46|20564.27|20564.27|20567.36|20567.36|20562.43|20562.43|0
1611568800000|2021-01-25 10:00:00|20564.14|20564.14|20564.87|20564.87|20564.87|20564.87|20561.42|20561.42|0
1611569100000|2021-01-25 10:05:00|20564.93|20564.93|20539.19|20539.19|20567.32|20567.32|20539.11|20539.11|0
1611569400000|2021-01-25 10:10:00|20539.29|20539.29|20544.09|20544.09|20545.42|20545.42|20539.21|20539.21|0
1611569700000|2021-01-25 10:15:00|20544.14|20544.14|20547.15|20547.15|20550.71|20550.71|20543.6|20543.6|0
1611570000000|2021-01-25 10:20:00|20547.01|20547.01|20546.33|20546.33|20547.1|20547.1|20544.03|20544.03|0
1611570300000|2021-01-25 10:25:00|20546.22|20546.22|20557.48|20557.48|20557.49|20557.49|20544.99|20544.99|0
1611570600000|2021-01-25 10:30:00|20557.62|20557.62|20559.09|20559.09|20559.44|20559.44|20557.32|20557.32|0
1611570900000|2021-01-25 10:35:00|20559.04|20559.04|20555.96|20555.96|20559.24|20559.24|20555.41|20555.41|0
1611571200000|2021-01-25 10:40:00|20556|20556|20549.9|20549.9|20561.29|20561.29|20549.88|20549.88|0
1611571500000|2021-01-25 10:45:00|20550.01|20550.01|20549.18|20549.18|20550.44|20550.44|20542.54|20542.54|0
1611571800000|2021-01-25 10:50:00|20549.32|20549.32|20547.2|20547.2|20549.32|20549.32|20546.92|20546.92|0
1611572100000|2021-01-25 10:55:00|20547.26|20547.26|20544.53|20544.53|20551.17|20551.17|20544.42|20544.42|0
1611572400000|2021-01-25 11:00:00|20544.43|20544.43|20546.79|20546.79|20546.79|20546.79|20536.81|20536.81|0
1611572700000|2021-01-25 11:05:00|20546.86|20546.86|20539.79|20539.79|20550.75|20550.75|20539.13|20539.13|0
1611573000000|2021-01-25 11:10:00|20539.59|20539.59|20533.89|20533.89|20539.59|20539.59|20533.5|20533.5|0
1611573300000|2021-01-25 11:15:00|20533.81|20533.81|20538.3|20538.3|20540.41|20540.41|20533.42|20533.42|0
1611573600000|2021-01-25 11:20:00|20538.44|20538.44|20530.36|20530.36|20538.93|20538.93|20530.04|20530.04|0
1611573900000|2021-01-25 11:25:00|20530.39|20530.39|20522.3|20522.3|20530.42|20530.42|20522.01|20522.01|0
1611574200000|2021-01-25 11:30:00|20522.15|20522.15|20523.8|20523.8|20524.24|20524.24|20520.01|20520.01|0
1611574500000|2021-01-25 11:35:00|20523.81|20523.81|20526.49|20526.49|20526.62|20526.62|20523.16|20523.16|0
1611574800000|2021-01-25 11:40:00|20526.34|20526.34|20530.93|20530.93|20531.13|20531.13|20525.82|20525.82|0
1611575100000|2021-01-25 11:45:00|20530.89|20530.89|20506.2|20506.2|20531.01|20531.01|20493.45|20493.45|0
1611575400000|2021-01-25 11:50:00|20506.26|20506.26|20498.46|20498.46|20506.69|20506.69|20498.45|20498.45|0
1611575700000|2021-01-25 11:55:00|20498.56|20498.56|20474.03|20474.03|20498.56|20498.56|20473.84|20473.84|0
1611576000000|2021-01-25 12:00:00|20473.68|20473.68|20454|20454|20474.13|20474.13|20453.76|20453.76|0
1611576300000|2021-01-25 12:05:00|20453.95|20453.95|20442.83|20442.83|20454.32|20454.32|20442.59|20442.59|0
1611576600000|2021-01-25 12:10:00|20442.9|20442.9|20431.29|20431.29|20442.9|20442.9|20431.23|20431.23|0
1611576900000|2021-01-25 12:15:00|20431.09|20431.09|20429.69|20429.69|20431.09|20431.09|20427.54|20427.54|0
1611577200000|2021-01-25 12:20:00|20429.72|20429.72|20429.04|20429.04|20431.14|20431.14|20426.03|20426.03|0
1611577500000|2021-01-25 12:25:00|20429|20429|20425.22|20425.22|20429|20429|20420.84|20420.84|0
1611577800000|2021-01-25 12:30:00|20425.28|20425.28|20419.55|20419.55|20426.29|20426.29|20419.55|20419.55|0
1611578100000|2021-01-25 12:35:00|20419.46|20419.46|20418.66|20418.66|20420.95|20420.95|20417.96|20417.96|0
1611578400000|2021-01-25 12:40:00|20418.78|20418.78|20412.87|20412.87|20421.05|20421.05|20412.87|20412.87|0
1611578700000|2021-01-25 12:45:00|20413.02|20413.02|20405|20405|20413.22|20413.22|20404.78|20404.78|0
1611579000000|2021-01-25 12:50:00|20405.04|20405.04|20360.46|20360.46|20405.13|20405.13|20359.12|20359.12|0
1611579300000|2021-01-25 12:55:00|20360.56|20360.56|20367.7|20367.7|20367.7|20367.7|20353.57|20353.57|0
1611579600000|2021-01-25 13:00:00|20367.75|20367.75|20377.49|20377.49|20377.49|20377.49|20367.61|20367.61|0
1611579900000|2021-01-25 13:05:00|20377.54|20377.54|20375.04|20375.04|20377.82|20377.82|20372.84|20372.84|0
1611580200000|2021-01-25 13:10:00|20375.1|20375.1|20369.99|20369.99|20375.62|20375.62|20364.56|20364.56|0
1611580500000|2021-01-25 13:15:00|20370.09|20370.09|20376.05|20376.05|20376.73|20376.73|20369.75|20369.75|0
1611580800000|2021-01-25 13:20:00|20376.12|20376.12|20372.17|20372.17|20377.84|20377.84|20367.6|20367.6|0
1611581100000|2021-01-25 13:25:00|20372.26|20372.26|20364.67|20364.67|20372.38|20372.38|20364.01|20364.01|0
1611581400000|2021-01-25 13:30:00|20364.71|20364.71|20351.38|20351.38|20364.71|20364.71|20349.21|20349.21|0
1611581700000|2021-01-25 13:35:00|20351.47|20351.47|20351.93|20351.93|20354.88|20354.88|20348.34|20348.34|0
1611582000000|2021-01-25 13:40:00|20351.89|20351.89|20364.55|20364.55|20364.55|20364.55|20349.84|20349.84|0
1611582300000|2021-01-25 13:45:00|20364.48|20364.48|20393.53|20393.53|20393.53|20393.53|20364.26|20364.26|0
1611582600000|2021-01-25 13:50:00|20393.65|20393.65|20408.35|20408.35|20417.76|20417.76|20393.65|20393.65|0
1611582900000|2021-01-25 13:55:00|20408.4|20408.4|20398.47|20398.47|20408.94|20408.94|20397.58|20397.58|0
1611583200000|2021-01-25 14:00:00|20398.34|20398.34|20395.42|20395.42|20398.56|20398.56|20390.31|20390.31|0
1611583500000|2021-01-25 14:05:00|20395.59|20395.59|20403.25|20403.25|20403.8|20403.8|20394.7|20394.7|0
1611583800000|2021-01-25 14:10:00|20403.15|20403.15|20402.37|20402.37|20407.01|20407.01|20401.3|20401.3|0
1611584100000|2021-01-25 14:15:00|20402.48|20402.48|20395.71|20395.71|20402.48|20402.48|20393.7|20393.7|0
1611584400000|2021-01-25 14:20:00|20395.78|20395.78|20397.66|20397.66|20398.66|20398.66|20395.07|20395.07|0
1611584700000|2021-01-25 14:25:00|20397.72|20397.72|20400.83|20400.83|20403|20403|20397.46|20397.46|0
1611585000000|2021-01-25 14:30:00|20400.86|20400.86|20404.17|20404.17|20414.65|20414.65|20400.86|20400.86|0
1611585300000|2021-01-25 14:35:00|20404.38|20404.38|20410.87|20410.87|20410.9|20410.9|20404.27|20404.27|0
1611585600000|2021-01-25 14:40:00|20410.8|20410.8|20418.47|20418.47|20418.47|20418.47|20410.67|20410.67|0
1611585900000|2021-01-25 14:45:00|20418.5|20418.5|20407.74|20407.74|20420.82|20420.82|20406.34|20406.34|0
1611586200000|2021-01-25 14:50:00|20408.02|20408.02|20405.59|20405.59|20409.15|20409.15|20401.28|20401.28|0
1611586500000|2021-01-25 14:55:00|20405.65|20405.65|20413.96|20413.96|20416.8|20416.8|20405.65|20405.65|0
1611586800000|2021-01-25 15:00:00|20413.93|20413.93|20440.52|20440.52|20440.52|20440.52|20411.78|20411.78|0
1611587100000|2021-01-25 15:05:00|20440.86|20440.86|20432.68|20432.68|20445.56|20445.56|20432.34|20432.34|0
1611587400000|2021-01-25 15:10:00|20432.76|20432.76|20447.24|20447.24|20447.24|20447.24|20432.37|20432.37|0
1611587700000|2021-01-25 15:15:00|20447.53|20447.53|20458.04|20458.04|20461.18|20461.18|20447.53|20447.53|0
1611588000000|2021-01-25 15:20:00|20458.12|20458.12|20467.51|20467.51|20467.56|20467.56|20457.95|20457.95|0
1611588300000|2021-01-25 15:25:00|20467.58|20467.58|20475.12|20475.12|20477.44|20477.44|20467.58|20467.58|0
1611588600000|2021-01-25 15:30:00|20475.18|20475.18|20476.65|20476.65|20478.92|20478.92|20475.18|20475.18|0
1611588900000|2021-01-25 15:35:00|20476.72|20476.72|20459.75|20459.75|20476.82|20476.82|20459.75|20459.75|0
1611589200000|2021-01-25 15:40:00|20459.85|20459.85|20462.06|20462.06|20463.74|20463.74|20459.21|20459.21|0
1611589500000|2021-01-25 15:45:00|20462.04|20462.04|20440.49|20440.49|20462.04|20462.04|20440.26|20440.26|0
1611589800000|2021-01-25 15:50:00|20440.43|20440.43|20417.94|20417.94|20440.43|20440.43|20416.53|20416.53|0
1611590100000|2021-01-25 15:55:00|20418.03|20418.03|20396.28|20396.28|20418.61|20418.61|20396.28|20396.28|0
1611590400000|2021-01-25 16:00:00|20396.23|20396.23|20372.37|20372.37|20397.67|20397.67|20372.37|20372.37|0
1611590700000|2021-01-25 16:05:00|20372.36|20372.36|20317.86|20317.86|20372.36|20372.36|20316.88|20316.88|0
1611591000000|2021-01-25 16:10:00|20317.73|20317.73|20343.06|20343.06|20344.18|20344.18|20312.71|20312.71|0
1611591300000|2021-01-25 16:15:00|20343.11|20343.11|20353.49|20353.49|20353.49|20353.49|20337.43|20337.43|0
1611591600000|2021-01-25 16:20:00|20353.56|20353.56|20367.41|20367.41|20368.04|20368.04|20353.56|20353.56|0
1611591900000|2021-01-25 16:25:00|20367.77|20367.77|20349.38|20349.38|20373.22|20373.22|20348.53|20348.53|0
1611648900000|2021-01-26 08:15:00|20366.79|20366.79|20382.74|20382.74|20383.16|20383.16|20366.44|20366.44|0
1611649200000|2021-01-26 08:20:00|20382.61|20382.61|20388.76|20388.76|20395.2|20395.2|20382.61|20382.61|0
1611649500000|2021-01-26 08:25:00|20388.6|20388.6|20389.86|20389.86|20391.49|20391.49|20383.83|20383.83|0
1611649800000|2021-01-26 08:30:00|20389.69|20389.69|20377.15|20377.15|20396.68|20396.68|20376.71|20376.71|0
1611650100000|2021-01-26 08:35:00|20376.93|20376.93|20396.08|20396.08|20396.77|20396.77|20376.52|20376.52|0
1611650400000|2021-01-26 08:40:00|20396.13|20396.13|20391.74|20391.74|20399.53|20399.53|20389.48|20389.48|0
1611650700000|2021-01-26 08:45:00|20391.7|20391.7|20389.96|20389.96|20395.9|20395.9|20388.15|20388.15|0
1611651000000|2021-01-26 08:50:00|20389.83|20389.83|20392.29|20392.29|20393.75|20393.75|20386.57|20386.57|0
1611651300000|2021-01-26 08:55:00|20392.04|20392.04|20402.91|20402.91|20403.02|20403.02|20390.17|20390.17|0
1611651600000|2021-01-26 09:00:00|20403.04|20403.04|20412.51|20412.51|20415.38|20415.38|20403.04|20403.04|0
1611651900000|2021-01-26 09:05:00|20412.26|20412.26|20407.31|20407.31|20416.9|20416.9|20407.31|20407.31|0
1611652200000|2021-01-26 09:10:00|20407.26|20407.26|20402.51|20402.51|20408.56|20408.56|20399.78|20399.78|0
1611652500000|2021-01-26 09:15:00|20402.59|20402.59|20403.53|20403.53|20406.98|20406.98|20402.27|20402.27|0
1611652800000|2021-01-26 09:20:00|20403.34|20403.34|20411.16|20411.16|20412.73|20412.73|20403.26|20403.26|0
1611653100000|2021-01-26 09:25:00|20411.2|20411.2|20405.65|20405.65|20411.36|20411.36|20404.85|20404.85|0
1611653400000|2021-01-26 09:30:00|20405.62|20405.62|20406.14|20406.14|20410.88|20410.88|20405.48|20405.48|0
1611653700000|2021-01-26 09:35:00|20405.97|20405.97|20407.68|20407.68|20414.13|20414.13|20405.97|20405.97|0
1611654000000|2021-01-26 09:40:00|20407.57|20407.57|20424.66|20424.66|20424.79|20424.79|20407.57|20407.57|0
1611654300000|2021-01-26 09:45:00|20424.54|20424.54|20426.39|20426.39|20430.3|20430.3|20424.44|20424.44|0
1611654600000|2021-01-26 09:50:00|20426.34|20426.34|20424.11|20424.11|20426.41|20426.41|20420.3|20420.3|0
1611654900000|2021-01-26 09:55:00|20424.13|20424.13|20433.07|20433.07|20433.12|20433.12|20424.13|20424.13|0
1611655200000|2021-01-26 10:00:00|20433.1|20433.1|20430.74|20430.74|20433.61|20433.61|20429.19|20429.19|0
1611655500000|2021-01-26 10:05:00|20430.62|20430.62|20425.59|20425.59|20430.66|20430.66|20425.52|20425.52|0
1611655800000|2021-01-26 10:10:00|20425.39|20425.39|20427.93|20427.93|20428.55|20428.55|20423.36|20423.36|0
1611656100000|2021-01-26 10:15:00|20427.95|20427.95|20436|20436|20436.16|20436.16|20427.81|20427.81|0
1611656400000|2021-01-26 10:20:00|20436.13|20436.13|20438.04|20438.04|20438.51|20438.51|20436.08|20436.08|0
1611656700000|2021-01-26 10:25:00|20438.14|20438.14|20438.75|20438.75|20440.31|20440.31|20436.87|20436.87|0
1611657000000|2021-01-26 10:30:00|20438.67|20438.67|20443.44|20443.44|20443.44|20443.44|20436.78|20436.78|0
1611657300000|2021-01-26 10:35:00|20443.38|20443.38|20449.26|20449.26|20450.46|20450.46|20443.38|20443.38|0
1611657600000|2021-01-26 10:40:00|20449.19|20449.19|20463.58|20463.58|20464.44|20464.44|20448.92|20448.92|0
1611657900000|2021-01-26 10:45:00|20463.41|20463.41|20460.12|20460.12|20464.64|20464.64|20457.7|20457.7|0
1611658200000|2021-01-26 10:50:00|20460.22|20460.22|20453.71|20453.71|20460.22|20460.22|20453.71|20453.71|0
1611658500000|2021-01-26 10:55:00|20453.76|20453.76|20455.96|20455.96|20456.12|20456.12|20449.91|20449.91|0
1611658800000|2021-01-26 11:00:00|20456.07|20456.07|20459.35|20459.35|20459.58|20459.58|20452.51|20452.51|0
1611659100000|2021-01-26 11:05:00|20459.38|20459.38|20483.08|20483.08|20483.08|20483.08|20459.38|20459.38|0
1611659400000|2021-01-26 11:10:00|20483.04|20483.04|20478.27|20478.27|20486.17|20486.17|20477.89|20477.89|0
1611659700000|2021-01-26 11:15:00|20478.3|20478.3|20477.74|20477.74|20479.1|20479.1|20476.13|20476.13|0
1611660000000|2021-01-26 11:20:00|20477.53|20477.53|20488.72|20488.72|20489.83|20489.83|20476.67|20476.67|0
1611660300000|2021-01-26 11:25:00|20488.86|20488.86|20486.67|20486.67|20489.21|20489.21|20483.83|20483.83|0
1611660600000|2021-01-26 11:30:00|20486.72|20486.72|20486.83|20486.83|20489.14|20489.14|20486.42|20486.42|0
1611660900000|2021-01-26 11:35:00|20486.9|20486.9|20485.5|20485.5|20489.28|20489.28|20484.55|20484.55|0
1611661200000|2021-01-26 11:40:00|20485.55|20485.55|20490.71|20490.71|20490.98|20490.98|20483.96|20483.96|0
1611661500000|2021-01-26 11:45:00|20490.67|20490.67|20501.63|20501.63|20501.63|20501.63|20490.19|20490.19|0
1611661800000|2021-01-26 11:50:00|20501.73|20501.73|20510.62|20510.62|20512.24|20512.24|20501.73|20501.73|0
1611662100000|2021-01-26 11:55:00|20510.68|20510.68|20510.25|20510.25|20514|20514|20509.56|20509.56|0
1611662400000|2021-01-26 12:00:00|20510.38|20510.38|20512.07|20512.07|20516.56|20516.56|20510.38|20510.38|0
1611662700000|2021-01-26 12:05:00|20512|20512|20518.97|20518.97|20519.06|20519.06|20511.47|20511.47|0
1611663000000|2021-01-26 12:10:00|20519.04|20519.04|20511.71|20511.71|20519.14|20519.14|20510.84|20510.84|0
1611663300000|2021-01-26 12:15:00|20511.63|20511.63|20517.3|20517.3|20517.57|20517.57|20511.41|20511.41|0
1611663600000|2021-01-26 12:20:00|20517.61|20517.61|20524.32|20524.32|20524.47|20524.47|20517.32|20517.32|0
1611663900000|2021-01-26 12:25:00|20524.42|20524.42|20531.53|20531.53|20531.53|20531.53|20524.33|20524.33|0
1611664200000|2021-01-26 12:30:00|20531.57|20531.57|20525.72|20525.72|20532.18|20532.18|20524.53|20524.53|0
1611664500000|2021-01-26 12:35:00|20525.6|20525.6|20531.96|20531.96|20532.93|20532.93|20525.6|20525.6|0
1611664800000|2021-01-26 12:40:00|20531.9|20531.9|20534.78|20534.78|20534.78|20534.78|20530.01|20530.01|0
1611665100000|2021-01-26 12:45:00|20534.63|20534.63|20526.92|20526.92|20534.89|20534.89|20526.71|20526.71|0
1611665400000|2021-01-26 12:50:00|20526.83|20526.83|20532.34|20532.34|20533.27|20533.27|20526.12|20526.12|0
1611665700000|2021-01-26 12:55:00|20532.16|20532.16|20527.49|20527.49|20532.16|20532.16|20527.49|20527.49|0
1611666000000|2021-01-26 13:00:00|20527.34|20527.34|20526.11|20526.11|20528.92|20528.92|20525.5|20525.5|0
1611666300000|2021-01-26 13:05:00|20525.94|20525.94|20522.5|20522.5|20529.27|20529.27|20522.5|20522.5|0
1611666600000|2021-01-26 13:10:00|20522.53|20522.53|20521.22|20521.22|20522.89|20522.89|20520.14|20520.14|0
1611666900000|2021-01-26 13:15:00|20521.13|20521.13|20519.4|20519.4|20521.18|20521.18|20515.57|20515.57|0
1611667200000|2021-01-26 13:20:00|20519.49|20519.49|20522.96|20522.96|20523.3|20523.3|20519.49|20519.49|0
1611667500000|2021-01-26 13:25:00|20523.06|20523.06|20510.63|20510.63|20524.15|20524.15|20510.23|20510.23|0
1611667800000|2021-01-26 13:30:00|20510.69|20510.69|20506.73|20506.73|20512.91|20512.91|20506.41|20506.41|0
1611668100000|2021-01-26 13:35:00|20506.69|20506.69|20504.6|20504.6|20507.82|20507.82|20504.06|20504.06|0
1611668400000|2021-01-26 13:40:00|20504.48|20504.48|20508.21|20508.21|20508.5|20508.5|20503.56|20503.56|0
1611668700000|2021-01-26 13:45:00|20508.29|20508.29|20516.35|20516.35|20516.62|20516.62|20508.29|20508.29|0
1611669000000|2021-01-26 13:50:00|20516.37|20516.37|20517.3|20517.3|20517.71|20517.71|20513.75|20513.75|0
1611669300000|2021-01-26 13:55:00|20517.24|20517.24|20520.73|20520.73|20520.85|20520.85|20515.22|20515.22|0
1611669600000|2021-01-26 14:00:00|20521.04|20521.04|20527.84|20527.84|20527.84|20527.84|20521.04|20521.04|0
1611669900000|2021-01-26 14:05:00|20527.75|20527.75|20531.14|20531.14|20534.37|20534.37|20527.23|20527.23|0
1611670200000|2021-01-26 14:10:00|20531.28|20531.28|20530.31|20530.31|20533.29|20533.29|20530.28|20530.28|0
1611670500000|2021-01-26 14:15:00|20530.24|20530.24|20531.33|20531.33|20531.62|20531.62|20527.61|20527.61|0
1611670800000|2021-01-26 14:20:00|20531.06|20531.06|20504.84|20504.84|20531.08|20531.08|20504.46|20504.46|0
1611671100000|2021-01-26 14:25:00|20505.06|20505.06|20500.81|20500.81|20505.6|20505.6|20500.65|20500.65|0
1611671400000|2021-01-26 14:30:00|20500.67|20500.67|20513.27|20513.27|20513.33|20513.33|20500.67|20500.67|0
1611671700000|2021-01-26 14:35:00|20513.46|20513.46|20498.59|20498.59|20514.63|20514.63|20497.53|20497.53|0
1611672000000|2021-01-26 14:40:00|20498.48|20498.48|20485.51|20485.51|20498.7|20498.7|20485.11|20485.11|0
1611672300000|2021-01-26 14:45:00|20485.53|20485.53|20489.48|20489.48|20490.55|20490.55|20482.49|20482.49|0
1611672600000|2021-01-26 14:50:00|20489.19|20489.19|20470.8|20470.8|20489.24|20489.24|20470.66|20470.66|0
1611672900000|2021-01-26 14:55:00|20470.65|20470.65|20479.05|20479.05|20479.91|20479.91|20470.59|20470.59|0
1611673200000|2021-01-26 15:00:00|20479.11|20479.11|20488.22|20488.22|20489.69|20489.69|20478.53|20478.53|0
1611673500000|2021-01-26 15:05:00|20488.05|20488.05|20489.87|20489.87|20491.73|20491.73|20486.17|20486.17|0
1611673800000|2021-01-26 15:10:00|20489.77|20489.77|20473.44|20473.44|20490.25|20490.25|20472.02|20472.02|0
1611674100000|2021-01-26 15:15:00|20473.59|20473.59|20471.42|20471.42|20477.64|20477.64|20470.94|20470.94|0
1611674400000|2021-01-26 15:20:00|20471.52|20471.52|20472.79|20472.79|20474.69|20474.69|20466.16|20466.16|0
1611674700000|2021-01-26 15:25:00|20472.72|20472.72|20482.37|20482.37|20484.76|20484.76|20472.64|20472.64|0
1611675000000|2021-01-26 15:30:00|20482.3|20482.3|20472.67|20472.67|20483.76|20483.76|20472.63|20472.63|0
1611675300000|2021-01-26 15:35:00|20472.53|20472.53|20477.8|20477.8|20478|20478|20471.93|20471.93|0
1611675600000|2021-01-26 15:40:00|20477.87|20477.87|20472.32|20472.32|20479.68|20479.68|20471.99|20471.99|0
1611675900000|2021-01-26 15:45:00|20472.42|20472.42|20465.49|20465.49|20473.79|20473.79|20465.39|20465.39|0
1611676200000|2021-01-26 15:50:00|20465.52|20465.52|20453.01|20453.01|20465.61|20465.61|20452.25|20452.25|0
1611676500000|2021-01-26 15:55:00|20453|20453|20451.26|20451.26|20454.27|20454.27|20449.61|20449.61|0
1611676800000|2021-01-26 16:00:00|20451.19|20451.19|20448.57|20448.57|20453.54|20453.54|20447.58|20447.58|0
1611677100000|2021-01-26 16:05:00|20448.62|20448.62|20440.14|20440.14|20448.62|20448.62|20439.6|20439.6|0
1611677400000|2021-01-26 16:10:00|20440.18|20440.18|20441.32|20441.32|20444.36|20444.36|20439.59|20439.59|0
1611677700000|2021-01-26 16:15:00|20441.34|20441.34|20437.3|20437.3|20445.48|20445.48|20437.07|20437.07|0
1611678000000|2021-01-26 16:20:00|20437.47|20437.47|20442.66|20442.66|20442.86|20442.86|20435.88|20435.88|0
1611678300000|2021-01-26 16:25:00|20442.62|20442.62|20449.55|20449.55|20450.54|20450.54|20441.06|20441.06|0
1611735300000|2021-01-27 08:15:00|20471.4|20471.4|20462.32|20462.32|20472.86|20472.86|20456.71|20456.71|0
1611735600000|2021-01-27 08:20:00|20462.67|20462.67|20462.95|20462.95|20471.76|20471.76|20461.19|20461.19|0
1611735900000|2021-01-27 08:25:00|20462.85|20462.85|20465.47|20465.47|20475.63|20475.63|20461.17|20461.17|0
1611736200000|2021-01-27 08:30:00|20465.55|20465.55|20489.11|20489.11|20489.33|20489.33|20461.66|20461.66|0
1611736500000|2021-01-27 08:35:00|20489.21|20489.21|20507.93|20507.93|20508.44|20508.44|20489.06|20489.06|0
1611736800000|2021-01-27 08:40:00|20507.91|20507.91|20504.53|20504.53|20507.99|20507.99|20500.98|20500.98|0
1611737100000|2021-01-27 08:45:00|20504.64|20504.64|20509.27|20509.27|20510.44|20510.44|20496.27|20496.27|0
1611737400000|2021-01-27 08:50:00|20509.21|20509.21|20484.54|20484.54|20511.03|20511.03|20484.27|20484.27|0
1611737700000|2021-01-27 08:55:00|20484.07|20484.07|20468.59|20468.59|20484.39|20484.39|20465.56|20465.56|0
1611738000000|2021-01-27 09:00:00|20468.49|20468.49|20472.15|20472.15|20474.22|20474.22|20467.67|20467.67|0
1611738300000|2021-01-27 09:05:00|20472.22|20472.22|20470.6|20470.6|20476.37|20476.37|20469.98|20469.98|0
1611738600000|2021-01-27 09:10:00|20469.8|20469.8|20494.47|20494.47|20496.38|20496.38|20467.92|20467.92|0
1611738900000|2021-01-27 09:15:00|20494.29|20494.29|20503.2|20503.2|20503.51|20503.51|20494.29|20494.29|0
1611739200000|2021-01-27 09:20:00|20503.63|20503.63|20519.65|20519.65|20526.39|20526.39|20503.63|20503.63|0
1611739500000|2021-01-27 09:25:00|20519.7|20519.7|20538.89|20538.89|20538.89|20538.89|20517.65|20517.65|0
1611739800000|2021-01-27 09:30:00|20538.73|20538.73|20533.98|20533.98|20538.73|20538.73|20530.19|20530.19|0
1611740100000|2021-01-27 09:35:00|20533.93|20533.93|20523.41|20523.41|20537.41|20537.41|20523.41|20523.41|0
1611740400000|2021-01-27 09:40:00|20523.39|20523.39|20513.66|20513.66|20523.39|20523.39|20512.38|20512.38|0
1611740700000|2021-01-27 09:45:00|20513.45|20513.45|20495.13|20495.13|20515.7|20515.7|20495.13|20495.13|0
1611741000000|2021-01-27 09:50:00|20494.97|20494.97|20492.54|20492.54|20495.75|20495.75|20487.86|20487.86|0
1611741300000|2021-01-27 09:55:00|20492.96|20492.96|20495.61|20495.61|20496.02|20496.02|20491.66|20491.66|0
1611741600000|2021-01-27 10:00:00|20495.65|20495.65|20486.68|20486.68|20496.42|20496.42|20486.68|20486.68|0
1611741900000|2021-01-27 10:05:00|20486.63|20486.63|20489.74|20489.74|20492.62|20492.62|20483.48|20483.48|0
1611742200000|2021-01-27 10:10:00|20489.75|20489.75|20475.95|20475.95|20491.32|20491.32|20475.95|20475.95|0
1611742500000|2021-01-27 10:15:00|20475.9|20475.9|20460.41|20460.41|20475.9|20475.9|20459.95|20459.95|0
1611742800000|2021-01-27 10:20:00|20460.25|20460.25|20453.84|20453.84|20463.84|20463.84|20453.53|20453.53|0
1611743100000|2021-01-27 10:25:00|20453.78|20453.78|20451.35|20451.35|20454.12|20454.12|20450.77|20450.77|0
1611743400000|2021-01-27 10:30:00|20451.62|20451.62|20460.2|20460.2|20462.1|20462.1|20450.68|20450.68|0
1611743700000|2021-01-27 10:35:00|20459.99|20459.99|20443.46|20443.46|20459.99|20459.99|20442.96|20442.96|0
1611744000000|2021-01-27 10:40:00|20443.5|20443.5|20431.81|20431.81|20444.93|20444.93|20431.49|20431.49|0
1611744300000|2021-01-27 10:45:00|20431.8|20431.8|20433.25|20433.25|20437.03|20437.03|20431.06|20431.06|0
1611744600000|2021-01-27 10:50:00|20433.23|20433.23|20429.32|20429.32|20433.23|20433.23|20427.93|20427.93|0
1611744900000|2021-01-27 10:55:00|20429.12|20429.12|20410.92|20410.92|20429.35|20429.35|20410.39|20410.39|0
1611745200000|2021-01-27 11:00:00|20410.62|20410.62|20378.13|20378.13|20410.7|20410.7|20377.84|20377.84|0
1611745500000|2021-01-27 11:05:00|20378.06|20378.06|20371.1|20371.1|20378.07|20378.07|20370.9|20370.9|0
1611745800000|2021-01-27 11:10:00|20370.98|20370.98|20358.39|20358.39|20371.06|20371.06|20356.53|20356.53|0
1611746100000|2021-01-27 11:15:00|20358.33|20358.33|20365.53|20365.53|20366.49|20366.49|20358.2|20358.2|0
1611746400000|2021-01-27 11:20:00|20365.42|20365.42|20368.71|20368.71|20373.7|20373.7|20364.45|20364.45|0
1611746700000|2021-01-27 11:25:00|20369.09|20369.09|20353.63|20353.63|20369.55|20369.55|20350.41|20350.41|0
1611747000000|2021-01-27 11:30:00|20353.49|20353.49|20342.78|20342.78|20353.84|20353.84|20342.41|20342.41|0
1611747300000|2021-01-27 11:35:00|20342.74|20342.74|20339.18|20339.18|20342.95|20342.95|20337.76|20337.76|0
1611747600000|2021-01-27 11:40:00|20339.08|20339.08|20332.71|20332.71|20339.23|20339.23|20332.14|20332.14|0
1611747900000|2021-01-27 11:45:00|20332.76|20332.76|20309.99|20309.99|20333.27|20333.27|20305.69|20305.69|0
1611748200000|2021-01-27 11:50:00|20310.51|20310.51|20318.12|20318.12|20318.22|20318.22|20303.96|20303.96|0
1611748500000|2021-01-27 11:55:00|20318.04|20318.04|20333.74|20333.74|20334.11|20334.11|20316.37|20316.37|0
1611748800000|2021-01-27 12:00:00|20333.84|20333.84|20344.2|20344.2|20344.53|20344.53|20333.68|20333.68|0
1611749100000|2021-01-27 12:05:00|20344.23|20344.23|20338.34|20338.34|20344.98|20344.98|20338.25|20338.25|0
1611749400000|2021-01-27 12:10:00|20338.21|20338.21|20325.53|20325.53|20338.31|20338.31|20325.53|20325.53|0
1611749700000|2021-01-27 12:15:00|20325.37|20325.37|20308.19|20308.19|20325.37|20325.37|20308.19|20308.19|0
1611750000000|2021-01-27 12:20:00|20308.3|20308.3|20296.17|20296.17|20308.3|20308.3|20293.95|20293.95|0
1611750300000|2021-01-27 12:25:00|20295.97|20295.97|20290.67|20290.67|20296.33|20296.33|20289.11|20289.11|0
1611750600000|2021-01-27 12:30:00|20290.85|20290.85|20284.89|20284.89|20291.7|20291.7|20283.33|20283.33|0
1611750900000|2021-01-27 12:35:00|20284.85|20284.85|20281.34|20281.34|20293.44|20293.44|20280.58|20280.58|0
1611751200000|2021-01-27 12:40:00|20281.28|20281.28|20287.91|20287.91|20291.97|20291.97|20279.99|20279.99|0
1611751500000|2021-01-27 12:45:00|20287.66|20287.66|20299.53|20299.53|20299.53|20299.53|20284.82|20284.82|0
1611751800000|2021-01-27 12:50:00|20299.37|20299.37|20277.12|20277.12|20299.87|20299.87|20276.93|20276.93|0
1611752100000|2021-01-27 12:55:00|20277.18|20277.18|20259.56|20259.56|20277.18|20277.18|20259.42|20259.42|0
1611752400000|2021-01-27 13:00:00|20259.41|20259.41|20245.18|20245.18|20259.41|20259.41|20244.79|20244.79|0
1611752700000|2021-01-27 13:05:00|20245.25|20245.25|20239.28|20239.28|20245.31|20245.31|20239.12|20239.12|0
1611753000000|2021-01-27 13:10:00|20239.35|20239.35|20243.38|20243.38|20243.38|20243.38|20237.79|20237.79|0
1611753300000|2021-01-27 13:15:00|20243.43|20243.43|20279.95|20279.95|20281.4|20281.4|20243.28|20243.28|0
1611753600000|2021-01-27 13:20:00|20280.12|20280.12|20284.16|20284.16|20284.16|20284.16|20277.47|20277.47|0
1611753900000|2021-01-27 13:25:00|20284.36|20284.36|20269.33|20269.33|20284.8|20284.8|20269.08|20269.08|0
1611754200000|2021-01-27 13:30:00|20269.39|20269.39|20267.18|20267.18|20271.88|20271.88|20264.75|20264.75|0
1611754500000|2021-01-27 13:35:00|20267.33|20267.33|20246.35|20246.35|20268.03|20268.03|20246.23|20246.23|0
1611754800000|2021-01-27 13:40:00|20246.4|20246.4|20259.42|20259.42|20260.09|20260.09|20244.25|20244.25|0
1611755100000|2021-01-27 13:45:00|20259.35|20259.35|20261.37|20261.37|20264.43|20264.43|20256.83|20256.83|0
1611755400000|2021-01-27 13:50:00|20261.45|20261.45|20271.82|20271.82|20272.32|20272.32|20261.45|20261.45|0
1611755700000|2021-01-27 13:55:00|20271.79|20271.79|20261.94|20261.94|20271.79|20271.79|20259.69|20259.69|0
1611756000000|2021-01-27 14:00:00|20261.92|20261.92|20265.25|20265.25|20267.14|20267.14|20261.81|20261.81|0
1611756300000|2021-01-27 14:05:00|20265.3|20265.3|20210.44|20210.44|20265.6|20265.6|20207.74|20207.74|0
1611756600000|2021-01-27 14:10:00|20210.54|20210.54|20214.47|20214.47|20214.47|20214.47|20207.43|20207.43|0
1611756900000|2021-01-27 14:15:00|20214.41|20214.41|20230.13|20230.13|20230.94|20230.94|20214.41|20214.41|0
1611757200000|2021-01-27 14:20:00|20229.79|20229.79|20241.33|20241.33|20242.23|20242.23|20229.79|20229.79|0
1611757500000|2021-01-27 14:25:00|20241.29|20241.29|20247.52|20247.52|20247.85|20247.85|20237.88|20237.88|0
1611757800000|2021-01-27 14:30:00|20247.44|20247.44|20221.97|20221.97|20253.38|20253.38|20215.15|20215.15|0
1611758100000|2021-01-27 14:35:00|20221.92|20221.92|20216.73|20216.73|20222.26|20222.26|20207.62|20207.62|0
1611758400000|2021-01-27 14:40:00|20216.68|20216.68|20182.1|20182.1|20216.68|20216.68|20182.1|20182.1|0
1611758700000|2021-01-27 14:45:00|20182.04|20182.04|20179.35|20179.35|20185.35|20185.35|20172.98|20172.98|0
1611759000000|2021-01-27 14:50:00|20179.24|20179.24|20169.15|20169.15|20179.65|20179.65|20158.24|20158.24|0
1611759300000|2021-01-27 14:55:00|20169.61|20169.61|20225.21|20225.21|20227.82|20227.82|20169.61|20169.61|0
1611759600000|2021-01-27 15:00:00|20224.91|20224.91|20251.33|20251.33|20253.43|20253.43|20217.33|20217.33|0
1611759900000|2021-01-27 15:05:00|20251.18|20251.18|20262.01|20262.01|20262.52|20262.52|20249.72|20249.72|0
1611760200000|2021-01-27 15:10:00|20262.11|20262.11|20257.19|20257.19|20270.41|20270.41|20257.19|20257.19|0
1611760500000|2021-01-27 15:15:00|20257.04|20257.04|20268.54|20268.54|20269.08|20269.08|20246.05|20246.05|0
1611760800000|2021-01-27 15:20:00|20268.47|20268.47|20291.48|20291.48|20294.62|20294.62|20268.47|20268.47|0
1611761100000|2021-01-27 15:25:00|20291.49|20291.49|20296.23|20296.23|20306.36|20306.36|20291.47|20291.47|0
1611761400000|2021-01-27 15:30:00|20295.31|20295.31|20292.92|20292.92|20304.45|20304.45|20285.49|20285.49|0
1611761700000|2021-01-27 15:35:00|20293|20293|20282.69|20282.69|20295.2|20295.2|20282.69|20282.69|0
1611762000000|2021-01-27 15:40:00|20282.64|20282.64|20289.35|20289.35|20290.1|20290.1|20281.33|20281.33|0
1611762300000|2021-01-27 15:45:00|20289.39|20289.39|20299.79|20299.79|20300.1|20300.1|20288.81|20288.81|0
1611762600000|2021-01-27 15:50:00|20299.85|20299.85|20301.83|20301.83|20301.98|20301.98|20295.57|20295.57|0
1611762900000|2021-01-27 15:55:00|20301.88|20301.88|20310|20310|20310.57|20310.57|20301.29|20301.29|0
1611763200000|2021-01-27 16:00:00|20309.9|20309.9|20324.41|20324.41|20324.58|20324.58|20307.99|20307.99|0
1611763500000|2021-01-27 16:05:00|20324.46|20324.46|20311.59|20311.59|20324.46|20324.46|20306.62|20306.62|0
1611763800000|2021-01-27 16:10:00|20311.52|20311.52|20299.55|20299.55|20311.52|20311.52|20298.45|20298.45|0
1611764100000|2021-01-27 16:15:00|20299.37|20299.37|20292.81|20292.81|20299.61|20299.61|20292.81|20292.81|0
1611764400000|2021-01-27 16:20:00|20292.75|20292.75|20290.48|20290.48|20292.75|20292.75|20281.72|20281.72|0
1611764700000|2021-01-27 16:25:00|20290.43|20290.43|20305.17|20305.17|20306.45|20306.45|20289.53|20289.53|0
1611821700000|2021-01-28 08:15:00|20132.3|20132.3|20108.7|20108.7|20144.98|20144.98|20108.7|20108.7|0
1611822000000|2021-01-28 08:20:00|20108.47|20108.47|20107.53|20107.53|20119.17|20119.17|20099.52|20099.52|0
1611822300000|2021-01-28 08:25:00|20107.69|20107.69|20082.94|20082.94|20109.87|20109.87|20077.43|20077.43|0
1611822600000|2021-01-28 08:30:00|20082.86|20082.86|20049.2|20049.2|20083.11|20083.11|20048.79|20048.79|0
1611822900000|2021-01-28 08:35:00|20048.95|20048.95|19993.36|19993.36|20049.3|20049.3|19993.36|19993.36|0
1611823200000|2021-01-28 08:40:00|19993.07|19993.07|19971.83|19971.83|19993.31|19993.31|19968.61|19968.61|0
1611823500000|2021-01-28 08:45:00|19971.78|19971.78|19941.75|19941.75|19972|19972|19939.3|19939.3|0
1611823800000|2021-01-28 08:50:00|19941.79|19941.79|19948.58|19948.58|19955.19|19955.19|19938.08|19938.08|0
1611824100000|2021-01-28 08:55:00|19948.73|19948.73|19930.92|19930.92|19948.74|19948.74|19929.82|19929.82|0
1611824400000|2021-01-28 09:00:00|19930.96|19930.96|19952.06|19952.06|19952.06|19952.06|19928.7|19928.7|0
1611824700000|2021-01-28 09:05:00|19951.91|19951.91|19956.7|19956.7|19970.8|19970.8|19951.91|19951.91|0
1611825000000|2021-01-28 09:10:00|19956.65|19956.65|19943.36|19943.36|19956.65|19956.65|19936.44|19936.44|0
1611825300000|2021-01-28 09:15:00|19943.22|19943.22|19937.28|19937.28|19947.19|19947.19|19936.75|19936.75|0
1611825600000|2021-01-28 09:20:00|19937.26|19937.26|19894.71|19894.71|19937.29|19937.29|19892.95|19892.95|0
1611825900000|2021-01-28 09:25:00|19894.53|19894.53|19888.49|19888.49|19897.03|19897.03|19884.68|19884.68|0
1611826200000|2021-01-28 09:30:00|19888.45|19888.45|19891.75|19891.75|19892.84|19892.84|19886.58|19886.58|0
1611826500000|2021-01-28 09:35:00|19891.85|19891.85|19891.31|19891.31|19891.85|19891.85|19878.45|19878.45|0
1611826800000|2021-01-28 09:40:00|19891.3|19891.3|19936.87|19936.87|19936.87|19936.87|19890.2|19890.2|0
1611827100000|2021-01-28 09:45:00|19936.84|19936.84|19983.11|19983.11|19983.58|19983.58|19936.84|19936.84|0
1611827400000|2021-01-28 09:50:00|19983.18|19983.18|19992.87|19992.87|19994.15|19994.15|19983.11|19983.11|0
1611827700000|2021-01-28 09:55:00|19992.8|19992.8|19999.94|19999.94|19999.94|19999.94|19992.22|19992.22|0
1611828000000|2021-01-28 10:00:00|20000.28|20000.28|19999.76|19999.76|20001.84|20001.84|19994.11|19994.11|0
1611828300000|2021-01-28 10:05:00|19999.73|19999.73|20021.46|20021.46|20021.94|20021.94|19999.73|19999.73|0
1611828600000|2021-01-28 10:10:00|20021.53|20021.53|20026.18|20026.18|20028.23|20028.23|20021.53|20021.53|0
1611828900000|2021-01-28 10:15:00|20026.32|20026.32|20060.53|20060.53|20060.58|20060.58|20026.19|20026.19|0
1611829200000|2021-01-28 10:20:00|20060.5|20060.5|20090.21|20090.21|20090.25|20090.25|20059.93|20059.93|0
1611829500000|2021-01-28 10:25:00|20090.35|20090.35|20088.91|20088.91|20101.53|20101.53|20088.42|20088.42|0
1611829800000|2021-01-28 10:30:00|20088.88|20088.88|20092.91|20092.91|20093.52|20093.52|20086.91|20086.91|0
1611830100000|2021-01-28 10:35:00|20092.97|20092.97|20109.81|20109.81|20110.44|20110.44|20092.93|20092.93|0
1611830400000|2021-01-28 10:40:00|20109.88|20109.88|20121.57|20121.57|20122.58|20122.58|20109.88|20109.88|0
1611830700000|2021-01-28 10:45:00|20121.39|20121.39|20115.63|20115.63|20121.39|20121.39|20114.97|20114.97|0
1611831000000|2021-01-28 10:50:00|20115.7|20115.7|20116.02|20116.02|20120.04|20120.04|20115.17|20115.17|0
1611831300000|2021-01-28 10:55:00|20116.09|20116.09|20120.03|20120.03|20124.13|20124.13|20115.23|20115.23|0
1611831600000|2021-01-28 11:00:00|20119.83|20119.83|20107.14|20107.14|20119.83|20119.83|20106.21|20106.21|0
1611831900000|2021-01-28 11:05:00|20106.92|20106.92|20114.47|20114.47|20114.47|20114.47|20101.09|20101.09|0
1611832200000|2021-01-28 11:10:00|20114.42|20114.42|20134.89|20134.89|20135.71|20135.71|20113.88|20113.88|0
1611832500000|2021-01-28 11:15:00|20135.07|20135.07|20145.33|20145.33|20145.33|20145.33|20134.8|20134.8|0
1611832800000|2021-01-28 11:20:00|20145.61|20145.61|20155.69|20155.69|20155.69|20155.69|20145.42|20145.42|0
1611833100000|2021-01-28 11:25:00|20155.74|20155.74|20158.63|20158.63|20162.18|20162.18|20155.69|20155.69|0
1611833400000|2021-01-28 11:30:00|20158.76|20158.76|20148.68|20148.68|20160.62|20160.62|20148.68|20148.68|0
1611833700000|2021-01-28 11:35:00|20148.65|20148.65|20135.75|20135.75|20149.19|20149.19|20135.27|20135.27|0
1611834000000|2021-01-28 11:40:00|20135.29|20135.29|20117.93|20117.93|20135.29|20135.29|20117.8|20117.8|0
1611834300000|2021-01-28 11:45:00|20117.76|20117.76|20118.03|20118.03|20121.41|20121.41|20116.27|20116.27|0
1611834600000|2021-01-28 11:50:00|20118.1|20118.1|20122.45|20122.45|20124.42|20124.42|20117.07|20117.07|0
1611834900000|2021-01-28 11:55:00|20122.37|20122.37|20115.92|20115.92|20127.47|20127.47|20115.64|20115.64|0
1611835200000|2021-01-28 12:00:00|20115.48|20115.48|20126.48|20126.48|20126.48|20126.48|20112.67|20112.67|0
1611835500000|2021-01-28 12:05:00|20126.55|20126.55|20153.62|20153.62|20153.73|20153.73|20126.45|20126.45|0
1611835800000|2021-01-28 12:10:00|20153.69|20153.69|20177.05|20177.05|20179.15|20179.15|20152.62|20152.62|0
1611836100000|2021-01-28 12:15:00|20177.15|20177.15|20171.83|20171.83|20177.15|20177.15|20168.61|20168.61|0
1611836400000|2021-01-28 12:20:00|20171.94|20171.94|20173.21|20173.21|20177.74|20177.74|20171.91|20171.91|0
1611836700000|2021-01-28 12:25:00|20173.05|20173.05|20175.72|20175.72|20177.53|20177.53|20171.15|20171.15|0
1611837000000|2021-01-28 12:30:00|20175.44|20175.44|20183.77|20183.77|20183.77|20183.77|20174.63|20174.63|0
1611837300000|2021-01-28 12:35:00|20183.71|20183.71|20191.76|20191.76|20196.1|20196.1|20183.5|20183.5|0
1611837600000|2021-01-28 12:40:00|20191.59|20191.59|20178.05|20178.05|20193.67|20193.67|20178.05|20178.05|0
1611837900000|2021-01-28 12:45:00|20178.01|20178.01|20173.58|20173.58|20178.16|20178.16|20165.49|20165.49|0
1611838200000|2021-01-28 12:50:00|20173.73|20173.73|20202.12|20202.12|20206.56|20206.56|20172.6|20172.6|0
1611838500000|2021-01-28 12:55:00|20202.15|20202.15|20205.74|20205.74|20225.23|20225.23|20202.15|20202.15|0
1611838800000|2021-01-28 13:00:00|20205.83|20205.83|20199.75|20199.75|20215.69|20215.69|20199.24|20199.24|0
1611839100000|2021-01-28 13:05:00|20199.38|20199.38|20210.09|20210.09|20210.09|20210.09|20197.98|20197.98|0
1611839400000|2021-01-28 13:10:00|20210.03|20210.03|20210.36|20210.36|20214.06|20214.06|20209|20209|0
1611839700000|2021-01-28 13:15:00|20210.32|20210.32|20208.17|20208.17|20210.32|20210.32|20200.54|20200.54|0
1611840000000|2021-01-28 13:20:00|20208.11|20208.11|20221.39|20221.39|20222.46|20222.46|20205.89|20205.89|0
1611840300000|2021-01-28 13:25:00|20221.47|20221.47|20221.84|20221.84|20225|20225|20217.38|20217.38|0
1611840600000|2021-01-28 13:30:00|20221.7|20221.7|20233.36|20233.36|20233.36|20233.36|20219.91|20219.91|0
1611840900000|2021-01-28 13:35:00|20233.92|20233.92|20251.58|20251.58|20252.89|20252.89|20233.89|20233.89|0
1611841200000|2021-01-28 13:40:00|20251.57|20251.57|20250.58|20250.58|20258|20258|20250.52|20250.52|0
1611841500000|2021-01-28 13:45:00|20250.62|20250.62|20264.92|20264.92|20264.94|20264.94|20249.39|20249.39|0
1611841800000|2021-01-28 13:50:00|20264.98|20264.98|20271.09|20271.09|20277.48|20277.48|20264.93|20264.93|0
1611842100000|2021-01-28 13:55:00|20271.22|20271.22|20287.9|20287.9|20288.57|20288.57|20271.09|20271.09|0
1611842400000|2021-01-28 14:00:00|20288.04|20288.04|20297.16|20297.16|20297.53|20297.53|20283.75|20283.75|0
1611842700000|2021-01-28 14:05:00|20297.1|20297.1|20289.02|20289.02|20297.1|20297.1|20284.79|20284.79|0
1611843000000|2021-01-28 14:10:00|20289.1|20289.1|20284.14|20284.14|20291.63|20291.63|20283.81|20283.81|0
1611843300000|2021-01-28 14:15:00|20284.09|20284.09|20281.43|20281.43|20289.16|20289.16|20280.57|20280.57|0
1611843600000|2021-01-28 14:20:00|20281.72|20281.72|20299.61|20299.61|20301.84|20301.84|20281.59|20281.59|0
1611843900000|2021-01-28 14:25:00|20299.85|20299.85|20294.63|20294.63|20300.27|20300.27|20292.84|20292.84|0
1611844200000|2021-01-28 14:30:00|20294.8|20294.8|20303.44|20303.44|20306.82|20306.82|20289.94|20289.94|0
1611844500000|2021-01-28 14:35:00|20303.34|20303.34|20284.26|20284.26|20303.34|20303.34|20283.98|20283.98|0
1611844800000|2021-01-28 14:40:00|20284.08|20284.08|20328.57|20328.57|20328.78|20328.78|20280.51|20280.51|0
1611845100000|2021-01-28 14:45:00|20328.7|20328.7|20303.02|20303.02|20330.44|20330.44|20301.78|20301.78|0
1611845400000|2021-01-28 14:50:00|20303.07|20303.07|20308.25|20308.25|20311.65|20311.65|20303.07|20303.07|0
1611845700000|2021-01-28 14:55:00|20307.41|20307.41|20284.31|20284.31|20309.16|20309.16|20282.73|20282.73|0
1611846000000|2021-01-28 15:00:00|20284.43|20284.43|20286.48|20286.48|20287.1|20287.1|20280.69|20280.69|0
1611846300000|2021-01-28 15:05:00|20286.43|20286.43|20302.35|20302.35|20303.14|20303.14|20281.98|20281.98|0
1611846600000|2021-01-28 15:10:00|20302.47|20302.47|20311.33|20311.33|20311.87|20311.87|20302.43|20302.43|0
1611846900000|2021-01-28 15:15:00|20311.27|20311.27|20319.86|20319.86|20321.32|20321.32|20310.95|20310.95|0
1611847200000|2021-01-28 15:20:00|20319.93|20319.93|20319.44|20319.44|20327.96|20327.96|20314.8|20314.8|0
1611847500000|2021-01-28 15:25:00|20319.34|20319.34|20290.27|20290.27|20319.34|20319.34|20290.27|20290.27|0
1611847800000|2021-01-28 15:30:00|20290.17|20290.17|20310.93|20310.93|20312.48|20312.48|20290.17|20290.17|0
1611848100000|2021-01-28 15:35:00|20310.88|20310.88|20324.13|20324.13|20331.57|20331.57|20310.48|20310.48|0
1611848400000|2021-01-28 15:40:00|20324.09|20324.09|20319.69|20319.69|20327.58|20327.58|20309.64|20309.64|0
1611848700000|2021-01-28 15:45:00|20319.72|20319.72|20325.11|20325.11|20325.28|20325.28|20319.26|20319.26|0
1611849000000|2021-01-28 15:50:00|20325.02|20325.02|20332.01|20332.01|20332.37|20332.37|20315.19|20315.19|0
1611849300000|2021-01-28 15:55:00|20331.91|20331.91|20332.16|20332.16|20339.41|20339.41|20330.52|20330.52|0
1611849600000|2021-01-28 16:00:00|20332.37|20332.37|20359.5|20359.5|20359.57|20359.57|20332.37|20332.37|0
1611849900000|2021-01-28 16:05:00|20359.78|20359.78|20371.39|20371.39|20373.51|20373.51|20359.64|20359.64|0
1611850200000|2021-01-28 16:10:00|20371.53|20371.53|20377.98|20377.98|20378.39|20378.39|20370.99|20370.99|0
1611850500000|2021-01-28 16:15:00|20377.93|20377.93|20373.5|20373.5|20386.01|20386.01|20373.26|20373.26|0
1611850800000|2021-01-28 16:20:00|20373.4|20373.4|20368.63|20368.63|20375.52|20375.52|20366.22|20366.22|0
1611851100000|2021-01-28 16:25:00|20368.54|20368.54|20370.62|20370.62|20382.15|20382.15|20368.02|20368.02|0
1611908100000|2021-01-29 08:15:00|20096.03|20096.03|20073.14|20073.14|20096.47|20096.47|20050.84|20050.84|0
1611908400000|2021-01-29 08:20:00|20073.24|20073.24|20138.76|20138.76|20139.05|20139.05|20071.18|20071.18|0
1611908700000|2021-01-29 08:25:00|20138.9|20138.9|20165.19|20165.19|20165.24|20165.24|20138.76|20138.76|0
1611909000000|2021-01-29 08:30:00|20165.26|20165.26|20171.83|20171.83|20172.75|20172.75|20161.84|20161.84|0
1611909300000|2021-01-29 08:35:00|20172.06|20172.06|20202.3|20202.3|20202.54|20202.54|20164.42|20164.42|0
1611909600000|2021-01-29 08:40:00|20202.39|20202.39|20241.53|20241.53|20246.38|20246.38|20202.39|20202.39|0
1611909900000|2021-01-29 08:45:00|20241.44|20241.44|20228.75|20228.75|20241.45|20241.45|20225.68|20225.68|0
1611910200000|2021-01-29 08:50:00|20228.81|20228.81|20227.78|20227.78|20237.62|20237.62|20225.1|20225.1|0
1611910500000|2021-01-29 08:55:00|20227.84|20227.84|20224.11|20224.11|20229.39|20229.39|20223.46|20223.46|0
1611910800000|2021-01-29 09:00:00|20224.17|20224.17|20228.21|20228.21|20235.56|20235.56|20224.17|20224.17|0
1611911100000|2021-01-29 09:05:00|20228.37|20228.37|20245.53|20245.53|20253.48|20253.48|20227.7|20227.7|0
1611911400000|2021-01-29 09:10:00|20245.74|20245.74|20249.99|20249.99|20253.67|20253.67|20241.3|20241.3|0
1611911700000|2021-01-29 09:15:00|20249.87|20249.87|20225.11|20225.11|20253.96|20253.96|20225.11|20225.11|0
1611912000000|2021-01-29 09:20:00|20224.78|20224.78|20218.26|20218.26|20224.92|20224.92|20209.99|20209.99|0
1611912300000|2021-01-29 09:25:00|20218.31|20218.31|20231.49|20231.49|20232.61|20232.61|20213.09|20213.09|0
1611912600000|2021-01-29 09:30:00|20231.41|20231.41|20243.39|20243.39|20243.39|20243.39|20229.02|20229.02|0
1611912900000|2021-01-29 09:35:00|20243.37|20243.37|20254.03|20254.03|20264.38|20264.38|20243.23|20243.23|0
1611913200000|2021-01-29 09:40:00|20253.77|20253.77|20247.18|20247.18|20253.94|20253.94|20244.44|20244.44|0
1611913500000|2021-01-29 09:45:00|20247.13|20247.13|20268.02|20268.02|20268.02|20268.02|20243.61|20243.61|0
1611913800000|2021-01-29 09:50:00|20267.93|20267.93|20249.87|20249.87|20269.62|20269.62|20249.59|20249.59|0
1611914100000|2021-01-29 09:55:00|20249.8|20249.8|20261.28|20261.28|20264.67|20264.67|20249.37|20249.37|0
1611914400000|2021-01-29 10:00:00|20261.21|20261.21|20259.66|20259.66|20261.71|20261.71|20254.36|20254.36|0
1611914700000|2021-01-29 10:05:00|20259.83|20259.83|20249.65|20249.65|20259.99|20259.99|20247.89|20247.89|0
1611915000000|2021-01-29 10:10:00|20249.59|20249.59|20242.97|20242.97|20249.59|20249.59|20237.07|20237.07|0
1611915300000|2021-01-29 10:15:00|20243.16|20243.16|20227.6|20227.6|20247.3|20247.3|20225.4|20225.4|0
1611915600000|2021-01-29 10:20:00|20227.34|20227.34|20220.86|20220.86|20227.82|20227.82|20219.07|20219.07|0
1611915900000|2021-01-29 10:25:00|20220.8|20220.8|20201.79|20201.79|20220.84|20220.84|20201.79|20201.79|0
1611916200000|2021-01-29 10:30:00|20201.73|20201.73|20187.64|20187.64|20201.73|20201.73|20185.35|20185.35|0
1611916500000|2021-01-29 10:35:00|20187.72|20187.72|20183.94|20183.94|20192.95|20192.95|20183.81|20183.81|0
1611916800000|2021-01-29 10:40:00|20183.88|20183.88|20183.18|20183.18|20185.48|20185.48|20180.51|20180.51|0
1611917100000|2021-01-29 10:45:00|20183.11|20183.11|20190.15|20190.15|20192.03|20192.03|20182.81|20182.81|0
1611917400000|2021-01-29 10:50:00|20190.16|20190.16|20206.16|20206.16|20206.25|20206.25|20189.98|20189.98|0
1611917700000|2021-01-29 10:55:00|20206.03|20206.03|20207.59|20207.59|20209.58|20209.58|20204.98|20204.98|0
1611918000000|2021-01-29 11:00:00|20207.66|20207.66|20218.84|20218.84|20219.49|20219.49|20204.63|20204.63|0
1611918300000|2021-01-29 11:05:00|20218.93|20218.93|20225.42|20225.42|20234.61|20234.61|20218.83|20218.83|0
1611918600000|2021-01-29 11:10:00|20225.38|20225.38|20229.41|20229.41|20229.41|20229.41|20222.35|20222.35|0
1611918900000|2021-01-29 11:15:00|20229.31|20229.31|20233.27|20233.27|20233.47|20233.47|20227.96|20227.96|0
1611919200000|2021-01-29 11:20:00|20233.38|20233.38|20247.38|20247.38|20247.46|20247.46|20233.38|20233.38|0
1611919500000|2021-01-29 11:25:00|20247.45|20247.45|20255.13|20255.13|20256.09|20256.09|20246.23|20246.23|0
1611919800000|2021-01-29 11:30:00|20255.21|20255.21|20256.99|20256.99|20257.23|20257.23|20251.68|20251.68|0
1611920100000|2021-01-29 11:35:00|20256.72|20256.72|20283.69|20283.69|20288.26|20288.26|20256.57|20256.57|0
1611920400000|2021-01-29 11:40:00|20283.72|20283.72|20277.23|20277.23|20283.72|20283.72|20275.18|20275.18|0
1611920700000|2021-01-29 11:45:00|20277|20277|20262.78|20262.78|20277.47|20277.47|20261.81|20261.81|0
1611921000000|2021-01-29 11:50:00|20262.83|20262.83|20258.25|20258.25|20266.64|20266.64|20257.71|20257.71|0
1611921300000|2021-01-29 11:55:00|20258.32|20258.32|20256.56|20256.56|20258.76|20258.76|20253.58|20253.58|0
1611921600000|2021-01-29 12:00:00|20256.67|20256.67|20254.79|20254.79|20262.67|20262.67|20254.76|20254.76|0
1611921900000|2021-01-29 12:05:00|20254.76|20254.76|20255.24|20255.24|20256.12|20256.12|20250.19|20250.19|0
1611922200000|2021-01-29 12:10:00|20255.22|20255.22|20252.47|20252.47|20255.35|20255.35|20249.94|20249.94|0
1611922500000|2021-01-29 12:15:00|20252.57|20252.57|20255.55|20255.55|20257.69|20257.69|20252.43|20252.43|0
1611922800000|2021-01-29 12:20:00|20255.69|20255.69|20265.48|20265.48|20265.87|20265.87|20255.05|20255.05|0
1611923100000|2021-01-29 12:25:00|20265.34|20265.34|20281.41|20281.41|20281.61|20281.61|20265.14|20265.14|0
1611923400000|2021-01-29 12:30:00|20281.44|20281.44|20274.79|20274.79|20285.64|20285.64|20274.01|20274.01|0
1611923700000|2021-01-29 12:35:00|20274.87|20274.87|20263.79|20263.79|20274.87|20274.87|20263.65|20263.65|0
1611924000000|2021-01-29 12:40:00|20263.62|20263.62|20258.72|20258.72|20263.62|20263.62|20257.01|20257.01|0
1611924300000|2021-01-29 12:45:00|20258.78|20258.78|20255.75|20255.75|20259.17|20259.17|20254.93|20254.93|0
1611924600000|2021-01-29 12:50:00|20255.83|20255.83|20252.79|20252.79|20257.12|20257.12|20252.68|20252.68|0
1611924900000|2021-01-29 12:55:00|20252.72|20252.72|20242.95|20242.95|20252.83|20252.83|20240.79|20240.79|0
1611925200000|2021-01-29 13:00:00|20243.08|20243.08|20176.53|20176.53|20254.69|20254.69|20175.22|20175.22|0
1611925500000|2021-01-29 13:05:00|20176.66|20176.66|20152.72|20152.72|20176.78|20176.78|20148.8|20148.8|0
1611925800000|2021-01-29 13:10:00|20152.68|20152.68|20161.01|20161.01|20161.15|20161.15|20150.07|20150.07|0
1611926100000|2021-01-29 13:15:00|20161.03|20161.03|20160.37|20160.37|20177.37|20177.37|20159.79|20159.79|0
1611926400000|2021-01-29 13:20:00|20160.27|20160.27|20159.82|20159.82|20160.93|20160.93|20149.27|20149.27|0
1611926700000|2021-01-29 13:25:00|20159.68|20159.68|20162.3|20162.3|20163.04|20163.04|20150.31|20150.31|0
1611927000000|2021-01-29 13:30:00|20162.35|20162.35|20183.4|20183.4|20183.78|20183.78|20162.1|20162.1|0
1611927300000|2021-01-29 13:35:00|20183.46|20183.46|20210.18|20210.18|20210.86|20210.86|20181.49|20181.49|0
1611927600000|2021-01-29 13:40:00|20210.26|20210.26|20236.79|20236.79|20237.07|20237.07|20210.26|20210.26|0
1611927900000|2021-01-29 13:45:00|20236.9|20236.9|20295.73|20295.73|20295.85|20295.85|20235.94|20235.94|0
1611928200000|2021-01-29 13:50:00|20295.6|20295.6|20267.55|20267.55|20296.64|20296.64|20266.2|20266.2|0
1611928500000|2021-01-29 13:55:00|20267.42|20267.42|20254.57|20254.57|20268.35|20268.35|20254.53|20254.53|0
1611928800000|2021-01-29 14:00:00|20254.73|20254.73|20250.34|20250.34|20255.13|20255.13|20248.9|20248.9|0
1611929100000|2021-01-29 14:05:00|20250.52|20250.52|20247.98|20247.98|20252.5|20252.5|20246.34|20246.34|0
1611929400000|2021-01-29 14:10:00|20248.03|20248.03|20244.7|20244.7|20248.03|20248.03|20238.89|20238.89|0
1611929700000|2021-01-29 14:15:00|20244.79|20244.79|20244.92|20244.92|20248.88|20248.88|20244.08|20244.08|0
1611930000000|2021-01-29 14:20:00|20245.17|20245.17|20243.66|20243.66|20250.19|20250.19|20241.77|20241.77|0
1611930300000|2021-01-29 14:25:00|20243.68|20243.68|20245|20245|20248.07|20248.07|20243.66|20243.66|0
1611930600000|2021-01-29 14:30:00|20244.93|20244.93|20229.46|20229.46|20252.37|20252.37|20217.82|20217.82|0
1611930900000|2021-01-29 14:35:00|20229.64|20229.64|20196.88|20196.88|20230.35|20230.35|20196.88|20196.88|0
1611931200000|2021-01-29 14:40:00|20196.83|20196.83|20178.72|20178.72|20196.83|20196.83|20175.27|20175.27|0
1611931500000|2021-01-29 14:45:00|20178.74|20178.74|20171.65|20171.65|20187.02|20187.02|20171.65|20171.65|0
1611931800000|2021-01-29 14:50:00|20171.8|20171.8|20164.88|20164.88|20171.85|20171.85|20160.96|20160.96|0
1611932100000|2021-01-29 14:55:00|20164.99|20164.99|20211.25|20211.25|20217.99|20217.99|20164.93|20164.93|0
1611932400000|2021-01-29 15:00:00|20211.2|20211.2|20213.97|20213.97|20214.33|20214.33|20206.81|20206.81|0
1611932700000|2021-01-29 15:05:00|20214.27|20214.27|20249.01|20249.01|20249.01|20249.01|20212.04|20212.04|0
1611933000000|2021-01-29 15:10:00|20249.05|20249.05|20276.04|20276.04|20277.68|20277.68|20249.05|20249.05|0
1611933300000|2021-01-29 15:15:00|20275.8|20275.8|20274.83|20274.83|20281.92|20281.92|20273.85|20273.85|0
1611933600000|2021-01-29 15:20:00|20274.87|20274.87|20294.85|20294.85|20296.37|20296.37|20274.28|20274.28|0
1611933900000|2021-01-29 15:25:00|20294.87|20294.87|20298.42|20298.42|20299.37|20299.37|20291.78|20291.78|0
1611934200000|2021-01-29 15:30:00|20298.48|20298.48|20304.86|20304.86|20312.24|20312.24|20298.48|20298.48|0
1611934500000|2021-01-29 15:35:00|20304.92|20304.92|20296.09|20296.09|20305.62|20305.62|20296.09|20296.09|0
1611934800000|2021-01-29 15:40:00|20295.98|20295.98|20287.45|20287.45|20295.98|20295.98|20287.45|20287.45|0
1611935100000|2021-01-29 15:45:00|20287.31|20287.31|20293.53|20293.53|20293.72|20293.72|20286.31|20286.31|0
1611935400000|2021-01-29 15:50:00|20293.51|20293.51|20285.58|20285.58|20293.51|20293.51|20285.28|20285.28|0
1611935700000|2021-01-29 15:55:00|20285.55|20285.55|20300.32|20300.32|20300.61|20300.61|20278.85|20278.85|0
1611936000000|2021-01-29 16:00:00|20300.24|20300.24|20285.31|20285.31|20300.52|20300.52|20285.24|20285.24|0
1611936300000|2021-01-29 16:05:00|20285.25|20285.25|20288.46|20288.46|20292.27|20292.27|20280.13|20280.13|0
1611936600000|2021-01-29 16:10:00|20288.5|20288.5|20270.35|20270.35|20288.5|20288.5|20268.84|20268.84|0
1611936900000|2021-01-29 16:15:00|20270.34|20270.34|20272.31|20272.31|20273.38|20273.38|20266.84|20266.84|0
1611937200000|2021-01-29 16:20:00|20272.12|20272.12|20258.63|20258.63|20272.12|20272.12|20258.24|20258.24|0
1611937500000|2021-01-29 16:25:00|20258.49|20258.49|20230.55|20230.55|20268.15|20268.15|20229.23|20229.23|0
1612167300000|2021-02-01 08:15:00|20301.28|20301.28|20344.98|20344.98|20345.16|20345.16|20300.99|20300.99|0
1612167600000|2021-02-01 08:20:00|20344.77|20344.77|20355.57|20355.57|20362.62|20362.62|20337.96|20337.96|0
1612167900000|2021-02-01 08:25:00|20355.56|20355.56|20356.23|20356.23|20359.48|20359.48|20345.48|20345.48|0
1612168200000|2021-02-01 08:30:00|20356.03|20356.03|20334.61|20334.61|20369.96|20369.96|20334.61|20334.61|0
1612168500000|2021-02-01 08:35:00|20334.5|20334.5|20331.52|20331.52|20334.5|20334.5|20301.05|20301.05|0
1612168800000|2021-02-01 08:40:00|20331.47|20331.47|20352.68|20352.68|20353.57|20353.57|20330.79|20330.79|0
1612169100000|2021-02-01 08:45:00|20352.89|20352.89|20348|20348|20355.99|20355.99|20346.44|20346.44|0
1612169400000|2021-02-01 08:50:00|20348.46|20348.46|20363.5|20363.5|20363.5|20363.5|20348.46|20348.46|0
1612169700000|2021-02-01 08:55:00|20363.53|20363.53|20369.81|20369.81|20375.02|20375.02|20363.33|20363.33|0
1612170000000|2021-02-01 09:00:00|20369.75|20369.75|20365.92|20365.92|20369.75|20369.75|20362.36|20362.36|0
1612170300000|2021-02-01 09:05:00|20365.83|20365.83|20367.28|20367.28|20370.79|20370.79|20359.64|20359.64|0
1612170600000|2021-02-01 09:10:00|20367.43|20367.43|20368.88|20368.88|20375.78|20375.78|20367.31|20367.31|0
1612170900000|2021-02-01 09:15:00|20368.77|20368.77|20372.24|20372.24|20376.05|20376.05|20366.41|20366.41|0
1612171200000|2021-02-01 09:20:00|20372.31|20372.31|20373.23|20373.23|20375.17|20375.17|20368.74|20368.74|0
1612171500000|2021-02-01 09:25:00|20373.26|20373.26|20360.23|20360.23|20373.35|20373.35|20359.52|20359.52|0
1612171800000|2021-02-01 09:30:00|20360.12|20360.12|20368.28|20368.28|20370.48|20370.48|20360.03|20360.03|0
1612172100000|2021-02-01 09:35:00|20368.22|20368.22|20355.76|20355.76|20369.5|20369.5|20355.59|20355.59|0
1612172400000|2021-02-01 09:40:00|20355.59|20355.59|20351.82|20351.82|20357.71|20357.71|20348.85|20348.85|0
1612172700000|2021-02-01 09:45:00|20351.75|20351.75|20353.39|20353.39|20354.68|20354.68|20349.55|20349.55|0
1612173000000|2021-02-01 09:50:00|20353.44|20353.44|20353.07|20353.07|20361.61|20361.61|20352.96|20352.96|0
1612173300000|2021-02-01 09:55:00|20352.89|20352.89|20355.18|20355.18|20356.25|20356.25|20352.01|20352.01|0
1612173600000|2021-02-01 10:00:00|20355.1|20355.1|20361.66|20361.66|20361.79|20361.79|20355.1|20355.1|0
1612173900000|2021-02-01 10:05:00|20361.77|20361.77|20368.68|20368.68|20370.08|20370.08|20361.67|20361.67|0
1612174200000|2021-02-01 10:10:00|20368.72|20368.72|20376.26|20376.26|20378.4|20378.4|20368.65|20368.65|0
1612174500000|2021-02-01 10:15:00|20376.1|20376.1|20378.17|20378.17|20378.17|20378.17|20374.14|20374.14|0
1612174800000|2021-02-01 10:20:00|20378.12|20378.12|20388.57|20388.57|20388.91|20388.91|20377.62|20377.62|0
1612175100000|2021-02-01 10:25:00|20388.54|20388.54|20392.13|20392.13|20392.69|20392.69|20387.63|20387.63|0
1612175400000|2021-02-01 10:30:00|20392.03|20392.03|20400.77|20400.77|20400.83|20400.83|20388.36|20388.36|0
1612175700000|2021-02-01 10:35:00|20400.64|20400.64|20401.95|20401.95|20404.77|20404.77|20400.61|20400.61|0
1612176000000|2021-02-01 10:40:00|20402|20402|20398.32|20398.32|20413.28|20413.28|20398.26|20398.26|0
1612176300000|2021-02-01 10:45:00|20398.2|20398.2|20387.29|20387.29|20398.29|20398.29|20385.94|20385.94|0
1612176600000|2021-02-01 10:50:00|20387.14|20387.14|20383.46|20383.46|20389.75|20389.75|20383.04|20383.04|0
1612176900000|2021-02-01 10:55:00|20383.74|20383.74|20381.16|20381.16|20383.86|20383.86|20372.15|20372.15|0
1612177200000|2021-02-01 11:00:00|20382.15|20382.15|20397.45|20397.45|20397.62|20397.62|20382.15|20382.15|0
1612177500000|2021-02-01 11:05:00|20397.51|20397.51|20413.8|20413.8|20415.1|20415.1|20397.4|20397.4|0
1612177800000|2021-02-01 11:10:00|20413.9|20413.9|20425.08|20425.08|20425.16|20425.16|20411.66|20411.66|0
1612178100000|2021-02-01 11:15:00|20424.83|20424.83|20441.13|20441.13|20442.05|20442.05|20423.75|20423.75|0
1612178400000|2021-02-01 11:20:00|20441.07|20441.07|20454.83|20454.83|20462.27|20462.27|20441.05|20441.05|0
1612178700000|2021-02-01 11:25:00|20454.89|20454.89|20461.25|20461.25|20461.36|20461.36|20451.02|20451.02|0
1612179000000|2021-02-01 11:30:00|20461.35|20461.35|20462.64|20462.64|20465.6|20465.6|20461.35|20461.35|0
1612179300000|2021-02-01 11:35:00|20462.58|20462.58|20457.52|20457.52|20462.58|20462.58|20457.32|20457.32|0
1612179600000|2021-02-01 11:40:00|20457.37|20457.37|20448.83|20448.83|20457.37|20457.37|20446.86|20446.86|0
1612179900000|2021-02-01 11:45:00|20449.05|20449.05|20447.92|20447.92|20453.13|20453.13|20447.36|20447.36|0
1612180200000|2021-02-01 11:50:00|20447.9|20447.9|20443.99|20443.99|20448.9|20448.9|20443.99|20443.99|0
1612180500000|2021-02-01 11:55:00|20443.89|20443.89|20424.4|20424.4|20443.91|20443.91|20424.4|20424.4|0
1612180800000|2021-02-01 12:00:00|20424.04|20424.04|20410.86|20410.86|20424.04|20424.04|20410.34|20410.34|0
1612181100000|2021-02-01 12:05:00|20410.96|20410.96|20413.27|20413.27|20416.53|20416.53|20410.75|20410.75|0
1612181400000|2021-02-01 12:10:00|20413.33|20413.33|20412.81|20412.81|20414.24|20414.24|20410.74|20410.74|0
1612181700000|2021-02-01 12:15:00|20412.88|20412.88|20421.44|20421.44|20421.59|20421.59|20412.67|20412.67|0
1612182000000|2021-02-01 12:20:00|20421.42|20421.42|20426.41|20426.41|20426.41|20426.41|20420.67|20420.67|0
1612182300000|2021-02-01 12:25:00|20426.21|20426.21|20427.75|20427.75|20428.08|20428.08|20425.41|20425.41|0
1612182600000|2021-02-01 12:30:00|20427.9|20427.9|20427.59|20427.59|20429.01|20429.01|20425.55|20425.55|0
1612182900000|2021-02-01 12:35:00|20427.41|20427.41|20432.27|20432.27|20432.38|20432.38|20427.41|20427.41|0
1612183200000|2021-02-01 12:40:00|20432.37|20432.37|20444.87|20444.87|20445.09|20445.09|20432.37|20432.37|0
1612183500000|2021-02-01 12:45:00|20444.81|20444.81|20448.57|20448.57|20448.57|20448.57|20444.57|20444.57|0
1612183800000|2021-02-01 12:50:00|20448.7|20448.7|20449.09|20449.09|20452.56|20452.56|20447.62|20447.62|0
1612184100000|2021-02-01 12:55:00|20449.03|20449.03|20449.68|20449.68|20450.25|20450.25|20445.87|20445.87|0
1612184400000|2021-02-01 13:00:00|20449.56|20449.56|20447.5|20447.5|20451.71|20451.71|20447.34|20447.34|0
1612184700000|2021-02-01 13:05:00|20447.62|20447.62|20451.09|20451.09|20451.09|20451.09|20446.55|20446.55|0
1612185000000|2021-02-01 13:10:00|20451.2|20451.2|20429.3|20429.3|20451.33|20451.33|20429.3|20429.3|0
1612185300000|2021-02-01 13:15:00|20429.24|20429.24|20419.81|20419.81|20429.24|20429.24|20419.45|20419.45|0
1612185600000|2021-02-01 13:20:00|20419.78|20419.78|20410.85|20410.85|20419.78|20419.78|20410.36|20410.36|0
1612185900000|2021-02-01 13:25:00|20410.9|20410.9|20411.54|20411.54|20413.71|20413.71|20410.46|20410.46|0
1612186200000|2021-02-01 13:30:00|20411.56|20411.56|20408.97|20408.97|20420.92|20420.92|20408.62|20408.62|0
1612186500000|2021-02-01 13:35:00|20408.93|20408.93|20405.18|20405.18|20409.77|20409.77|20403.23|20403.23|0
1612186800000|2021-02-01 13:40:00|20405.22|20405.22|20409.54|20409.54|20409.92|20409.92|20399.94|20399.94|0
1612187100000|2021-02-01 13:45:00|20409.88|20409.88|20414.2|20414.2|20414.7|20414.7|20409.76|20409.76|0
1612187400000|2021-02-01 13:50:00|20414.12|20414.12|20407.03|20407.03|20416.57|20416.57|20407.03|20407.03|0
1612187700000|2021-02-01 13:55:00|20406.91|20406.91|20410.53|20410.53|20412.37|20412.37|20406.16|20406.16|0
1612188000000|2021-02-01 14:00:00|20410.49|20410.49|20394.32|20394.32|20411.28|20411.28|20393.34|20393.34|0
1612188300000|2021-02-01 14:05:00|20394.39|20394.39|20393.73|20393.73|20397.75|20397.75|20393.73|20393.73|0
1612188600000|2021-02-01 14:10:00|20393.8|20393.8|20407.26|20407.26|20407.65|20407.65|20392.9|20392.9|0
1612188900000|2021-02-01 14:15:00|20407.32|20407.32|20409.43|20409.43|20410.82|20410.82|20406.74|20406.74|0
1612189200000|2021-02-01 14:20:00|20409.5|20409.5|20412.39|20412.39|20412.5|20412.5|20409.23|20409.23|0
1612189500000|2021-02-01 14:25:00|20412.49|20412.49|20424.94|20424.94|20425.41|20425.41|20412.44|20412.44|0
1612189800000|2021-02-01 14:30:00|20424.88|20424.88|20401.62|20401.62|20424.96|20424.96|20401.62|20401.62|0
1612190100000|2021-02-01 14:35:00|20401.59|20401.59|20391.36|20391.36|20404.12|20404.12|20390.13|20390.13|0
1612190400000|2021-02-01 14:40:00|20391.46|20391.46|20384.84|20384.84|20394.45|20394.45|20384.84|20384.84|0
1612190700000|2021-02-01 14:45:00|20384.68|20384.68|20367.96|20367.96|20384.68|20384.68|20367.58|20367.58|0
1612191000000|2021-02-01 14:50:00|20367.68|20367.68|20323.94|20323.94|20369.29|20369.29|20323.63|20323.63|0
1612191300000|2021-02-01 14:55:00|20323.68|20323.68|20334.29|20334.29|20336.76|20336.76|20322.46|20322.46|0
1612191600000|2021-02-01 15:00:00|20333.81|20333.81|20341.89|20341.89|20341.92|20341.92|20327.28|20327.28|0
1612191900000|2021-02-01 15:05:00|20342.04|20342.04|20341.05|20341.05|20350.98|20350.98|20340.78|20340.78|0
1612192200000|2021-02-01 15:10:00|20340.94|20340.94|20352.29|20352.29|20354.45|20354.45|20336.94|20336.94|0
1612192500000|2021-02-01 15:15:00|20352.25|20352.25|20340.96|20340.96|20354.21|20354.21|20340.13|20340.13|0
1612192800000|2021-02-01 15:20:00|20340.86|20340.86|20370.07|20370.07|20370.07|20370.07|20339.92|20339.92|0
1612193100000|2021-02-01 15:25:00|20370.14|20370.14|20373.99|20373.99|20379.81|20379.81|20369.55|20369.55|0
1612193400000|2021-02-01 15:30:00|20373.82|20373.82|20382.2|20382.2|20383.9|20383.9|20372.11|20372.11|0
1612193700000|2021-02-01 15:35:00|20382.15|20382.15|20348.52|20348.52|20382.22|20382.22|20348.52|20348.52|0
1612194000000|2021-02-01 15:40:00|20348.47|20348.47|20321.76|20321.76|20352.99|20352.99|20321.08|20321.08|0
1612194300000|2021-02-01 15:45:00|20321.81|20321.81|20324.58|20324.58|20325.48|20325.48|20320.78|20320.78|0
1612194600000|2021-02-01 15:50:00|20324.63|20324.63|20312.12|20312.12|20343.54|20343.54|20311.96|20311.96|0
1612194900000|2021-02-01 15:55:00|20312.15|20312.15|20310.82|20310.82|20315.02|20315.02|20307.22|20307.22|0
1612195200000|2021-02-01 16:00:00|20310.91|20310.91|20303.34|20303.34|20315.79|20315.79|20301.73|20301.73|0
1612195500000|2021-02-01 16:05:00|20303.41|20303.41|20322.92|20322.92|20324.12|20324.12|20303.29|20303.29|0
1612195800000|2021-02-01 16:10:00|20322.85|20322.85|20337.59|20337.59|20337.75|20337.75|20322.69|20322.69|0
1612196100000|2021-02-01 16:15:00|20337.56|20337.56|20357.14|20357.14|20357.21|20357.21|20337.55|20337.55|0
1612196400000|2021-02-01 16:20:00|20357.22|20357.22|20378.31|20378.31|20378.31|20378.31|20357.12|20357.12|0
1612196700000|2021-02-01 16:25:00|20378.29|20378.29|20373.34|20373.34|20390.58|20390.58|20373.19|20373.19|0
1612253700000|2021-02-02 08:15:00|20484.72|20484.72|20481.98|20481.98|20486.66|20486.66|20468.66|20468.66|0
1612254000000|2021-02-02 08:20:00|20482.18|20482.18|20485.17|20485.17|20497.26|20497.26|20480.88|20480.88|0
1612254300000|2021-02-02 08:25:00|20485.29|20485.29|20475.97|20475.97|20486.64|20486.64|20472.13|20472.13|0
1612254600000|2021-02-02 08:30:00|20476.39|20476.39|20488.24|20488.24|20495.33|20495.33|20476.39|20476.39|0
1612254900000|2021-02-02 08:35:00|20488.02|20488.02|20469.06|20469.06|20488.22|20488.22|20465.98|20465.98|0
1612255200000|2021-02-02 08:40:00|20469.02|20469.02|20473.91|20473.91|20473.96|20473.96|20462.64|20462.64|0
1612255500000|2021-02-02 08:45:00|20473.79|20473.79|20477.99|20477.99|20479.94|20479.94|20473.23|20473.23|0
1612255800000|2021-02-02 08:50:00|20477.71|20477.71|20466.83|20466.83|20478.66|20478.66|20466.73|20466.73|0
1612256100000|2021-02-02 08:55:00|20466.77|20466.77|20489.41|20489.41|20490|20490|20465.7|20465.7|0
1612256400000|2021-02-02 09:00:00|20489.44|20489.44|20507.27|20507.27|20518.15|20518.15|20489.44|20489.44|0
1612256700000|2021-02-02 09:05:00|20507.21|20507.21|20508.83|20508.83|20510.79|20510.79|20501.42|20501.42|0
1612257000000|2021-02-02 09:10:00|20508.77|20508.77|20521.48|20521.48|20521.93|20521.93|20507.63|20507.63|0
1612257300000|2021-02-02 09:15:00|20521.38|20521.38|20526.02|20526.02|20528.37|20528.37|20521.18|20521.18|0
1612257600000|2021-02-02 09:20:00|20526.13|20526.13|20531.26|20531.26|20531.38|20531.38|20524.25|20524.25|0
1612257900000|2021-02-02 09:25:00|20531.32|20531.32|20535.19|20535.19|20535.93|20535.93|20530.29|20530.29|0
1612258200000|2021-02-02 09:30:00|20535.44|20535.44|20543.57|20543.57|20547.65|20547.65|20535.2|20535.2|0
1612258500000|2021-02-02 09:35:00|20543.74|20543.74|20543.86|20543.86|20547.71|20547.71|20543.63|20543.63|0
1612258800000|2021-02-02 09:40:00|20543.78|20543.78|20580.12|20580.12|20580.12|20580.12|20538.35|20538.35|0
1612259100000|2021-02-02 09:45:00|20580.31|20580.31|20588.13|20588.13|20590.38|20590.38|20580.31|20580.31|0
1612259400000|2021-02-02 09:50:00|20588.26|20588.26|20586.81|20586.81|20588.67|20588.67|20582.78|20582.78|0
1612259700000|2021-02-02 09:55:00|20586.73|20586.73|20583.44|20583.44|20588.97|20588.97|20582.32|20582.32|0
1612260000000|2021-02-02 10:00:00|20583.34|20583.34|20587.53|20587.53|20587.65|20587.65|20581.42|20581.42|0
1612260300000|2021-02-02 10:05:00|20587.4|20587.4|20592.7|20592.7|20592.7|20592.7|20586.01|20586.01|0
1612260600000|2021-02-02 10:10:00|20592.63|20592.63|20587.33|20587.33|20592.89|20592.89|20586.58|20586.58|0
1612260900000|2021-02-02 10:15:00|20587.25|20587.25|20576.7|20576.7|20588.52|20588.52|20576.59|20576.59|0
1612261200000|2021-02-02 10:20:00|20576.56|20576.56|20579.73|20579.73|20580.76|20580.76|20576.53|20576.53|0
1612261500000|2021-02-02 10:25:00|20579.66|20579.66|20576.62|20576.62|20581.47|20581.47|20576.62|20576.62|0
1612261800000|2021-02-02 10:30:00|20576.58|20576.58|20576.26|20576.26|20580.16|20580.16|20575.98|20575.98|0
1612262100000|2021-02-02 10:35:00|20576.11|20576.11|20582.52|20582.52|20583.36|20583.36|20576.07|20576.07|0
1612262400000|2021-02-02 10:40:00|20582.64|20582.64|20587.9|20587.9|20587.9|20587.9|20582.54|20582.54|0
1612262700000|2021-02-02 10:45:00|20587.75|20587.75|20586.45|20586.45|20588.31|20588.31|20584.12|20584.12|0
1612263000000|2021-02-02 10:50:00|20586.36|20586.36|20577.08|20577.08|20587.28|20587.28|20576.49|20576.49|0
1612263300000|2021-02-02 10:55:00|20577.4|20577.4|20583.35|20583.35|20585.54|20585.54|20574.07|20574.07|0
1612263600000|2021-02-02 11:00:00|20583.46|20583.46|20580.79|20580.79|20589.85|20589.85|20579.79|20579.79|0
1612263900000|2021-02-02 11:05:00|20580.84|20580.84|20588.83|20588.83|20590.3|20590.3|20579.89|20579.89|0
1612264200000|2021-02-02 11:10:00|20588.96|20588.96|20583.91|20583.91|20590.12|20590.12|20583.54|20583.54|0
1612264500000|2021-02-02 11:15:00|20583.96|20583.96|20606.82|20606.82|20607.05|20607.05|20582.63|20582.63|0
1612264800000|2021-02-02 11:20:00|20606.76|20606.76|20606.37|20606.37|20607.06|20607.06|20602.62|20602.62|0
1612265100000|2021-02-02 11:25:00|20606.4|20606.4|20609.5|20609.5|20611.25|20611.25|20605.34|20605.34|0
1612265400000|2021-02-02 11:30:00|20609.44|20609.44|20604.9|20604.9|20609.53|20609.53|20603.81|20603.81|0
1612265700000|2021-02-02 11:35:00|20604.85|20604.85|20595.02|20595.02|20604.97|20604.97|20594.48|20594.48|0
1612266000000|2021-02-02 11:40:00|20595.11|20595.11|20596.16|20596.16|20597.22|20597.22|20594.1|20594.1|0
1612266300000|2021-02-02 11:45:00|20596.22|20596.22|20600.59|20600.59|20601.38|20601.38|20596.11|20596.11|0
1612266600000|2021-02-02 11:50:00|20600.64|20600.64|20595.6|20595.6|20601.32|20601.32|20594.96|20594.96|0
1612266900000|2021-02-02 11:55:00|20595.52|20595.52|20589.17|20589.17|20596.49|20596.49|20587.74|20587.74|0
1612267200000|2021-02-02 12:00:00|20589.13|20589.13|20591.23|20591.23|20592.99|20592.99|20588.42|20588.42|0
1612267500000|2021-02-02 12:05:00|20591.33|20591.33|20596.98|20596.98|20598.1|20598.1|20591.33|20591.33|0
1612267800000|2021-02-02 12:10:00|20597.12|20597.12|20598.08|20598.08|20598.93|20598.93|20595.86|20595.86|0
1612268100000|2021-02-02 12:15:00|20598|20598|20594.3|20594.3|20599.29|20599.29|20594.3|20594.3|0
1612268400000|2021-02-02 12:20:00|20594.18|20594.18|20600.12|20600.12|20600.49|20600.49|20593.39|20593.39|0
1612268700000|2021-02-02 12:25:00|20599.89|20599.89|20602.66|20602.66|20603.87|20603.87|20597.47|20597.47|0
1612269000000|2021-02-02 12:30:00|20602.58|20602.58|20603.21|20603.21|20605.97|20605.97|20601.87|20601.87|0
1612269300000|2021-02-02 12:35:00|20603.27|20603.27|20586.44|20586.44|20603.3|20603.3|20586.44|20586.44|0
1612269600000|2021-02-02 12:40:00|20586.34|20586.34|20593.45|20593.45|20593.7|20593.7|20585.4|20585.4|0
1612269900000|2021-02-02 12:45:00|20593.38|20593.38|20585.9|20585.9|20596.07|20596.07|20585.9|20585.9|0
1612270200000|2021-02-02 12:50:00|20585.91|20585.91|20581.7|20581.7|20585.91|20585.91|20574.66|20574.66|0
1612270500000|2021-02-02 12:55:00|20581.84|20581.84|20599.9|20599.9|20600.7|20600.7|20581.57|20581.57|0
1612270800000|2021-02-02 13:00:00|20600.19|20600.19|20591.63|20591.63|20602.67|20602.67|20591.56|20591.56|0
1612271100000|2021-02-02 13:05:00|20591.69|20591.69|20598.71|20598.71|20598.84|20598.84|20590.61|20590.61|0
1612271400000|2021-02-02 13:10:00|20598.7|20598.7|20597.2|20597.2|20601.69|20601.69|20596.89|20596.89|0
1612271700000|2021-02-02 13:15:00|20597.13|20597.13|20591.33|20591.33|20597.63|20597.63|20590.73|20590.73|0
1612272000000|2021-02-02 13:20:00|20591.39|20591.39|20596.03|20596.03|20596.17|20596.17|20590.05|20590.05|0
1612272300000|2021-02-02 13:25:00|20596.13|20596.13|20587.46|20587.46|20596.3|20596.3|20587.46|20587.46|0
1612272600000|2021-02-02 13:30:00|20587.29|20587.29|20583.41|20583.41|20587.29|20587.29|20580.8|20580.8|0
1612272900000|2021-02-02 13:35:00|20583.5|20583.5|20587.43|20587.43|20589.3|20589.3|20582.77|20582.77|0
1612273200000|2021-02-02 13:40:00|20587.28|20587.28|20587.23|20587.23|20587.49|20587.49|20582.22|20582.22|0
1612273500000|2021-02-02 13:45:00|20586.86|20586.86|20590.19|20590.19|20590.73|20590.73|20586.02|20586.02|0
1612273800000|2021-02-02 13:50:00|20590.09|20590.09|20584.6|20584.6|20591.29|20591.29|20582.82|20582.82|0
1612274100000|2021-02-02 13:55:00|20584.53|20584.53|20582.49|20582.49|20586.27|20586.27|20582.49|20582.49|0
1612274400000|2021-02-02 14:00:00|20582.41|20582.41|20581.96|20581.96|20582.68|20582.68|20579.78|20579.78|0
1612274700000|2021-02-02 14:05:00|20581.9|20581.9|20579.12|20579.12|20584.77|20584.77|20578.79|20578.79|0
1612275000000|2021-02-02 14:10:00|20579.19|20579.19|20578.69|20578.69|20581.05|20581.05|20576.93|20576.93|0
1612275300000|2021-02-02 14:15:00|20578.58|20578.58|20576.56|20576.56|20581.49|20581.49|20576.56|20576.56|0
1612275600000|2021-02-02 14:20:00|20576.37|20576.37|20578.85|20578.85|20580.25|20580.25|20574.72|20574.72|0
1612275900000|2021-02-02 14:25:00|20578.79|20578.79|20582.83|20582.83|20583.31|20583.31|20577.52|20577.52|0
1612276200000|2021-02-02 14:30:00|20582.75|20582.75|20573.25|20573.25|20582.99|20582.99|20568.68|20568.68|0
1612276500000|2021-02-02 14:35:00|20573.32|20573.32|20578.81|20578.81|20588.05|20588.05|20573.32|20573.32|0
1612276800000|2021-02-02 14:40:00|20578.84|20578.84|20580.41|20580.41|20582.86|20582.86|20576.93|20576.93|0
1612277100000|2021-02-02 14:45:00|20580.3|20580.3|20577.3|20577.3|20581.11|20581.11|20573.48|20573.48|0
1612277400000|2021-02-02 14:50:00|20577.23|20577.23|20577.03|20577.03|20579.7|20579.7|20572.32|20572.32|0
1612277700000|2021-02-02 14:55:00|20577.09|20577.09|20590.83|20590.83|20591.07|20591.07|20576.08|20576.08|0
1612278000000|2021-02-02 15:00:00|20590.73|20590.73|20565.61|20565.61|20592.07|20592.07|20565.11|20565.11|0
1612278300000|2021-02-02 15:05:00|20565.92|20565.92|20568.64|20568.64|20573.39|20573.39|20565.05|20565.05|0
1612278600000|2021-02-02 15:10:00|20568.67|20568.67|20571.62|20571.62|20571.97|20571.97|20566.65|20566.65|0
1612278900000|2021-02-02 15:15:00|20571.63|20571.63|20595.8|20595.8|20596.1|20596.1|20571.63|20571.63|0
1612279200000|2021-02-02 15:20:00|20595.67|20595.67|20592.78|20592.78|20600|20600|20592.77|20592.77|0
1612279500000|2021-02-02 15:25:00|20592.85|20592.85|20584.85|20584.85|20592.85|20592.85|20583.7|20583.7|0
1612279800000|2021-02-02 15:30:00|20584.66|20584.66|20589.53|20589.53|20596.81|20596.81|20584.31|20584.31|0
1612280100000|2021-02-02 15:35:00|20589.6|20589.6|20580.25|20580.25|20589.77|20589.77|20580.09|20580.09|0
1612280400000|2021-02-02 15:40:00|20580|20580|20571.23|20571.23|20580|20580|20570.06|20570.06|0
1612280700000|2021-02-02 15:45:00|20571.19|20571.19|20595.1|20595.1|20595.1|20595.1|20571.19|20571.19|0
1612281000000|2021-02-02 15:50:00|20595.36|20595.36|20595.25|20595.25|20600.21|20600.21|20593.43|20593.43|0
1612281300000|2021-02-02 15:55:00|20595.27|20595.27|20590.48|20590.48|20596.95|20596.95|20590.35|20590.35|0
1612281600000|2021-02-02 16:00:00|20590.53|20590.53|20599.33|20599.33|20601.01|20601.01|20589.48|20589.48|0
1612281900000|2021-02-02 16:05:00|20599.27|20599.27|20604.45|20604.45|20604.45|20604.45|20594.94|20594.94|0
1612282200000|2021-02-02 16:10:00|20604.57|20604.57|20618.51|20618.51|20618.55|20618.55|20604.32|20604.32|0
1612282500000|2021-02-02 16:15:00|20618.44|20618.44|20627.9|20627.9|20628.03|20628.03|20618.44|20618.44|0
1612282800000|2021-02-02 16:20:00|20628.11|20628.11|20631.31|20631.31|20632.13|20632.13|20626.42|20626.42|0
1612283100000|2021-02-02 16:25:00|20631.75|20631.75|20627.7|20627.7|20647.91|20647.91|20627.19|20627.19|0
1612340100000|2021-02-03 08:15:00|20796.43|20796.43|20788.11|20788.11|20805.93|20805.93|20784.71|20784.71|0
1612340400000|2021-02-03 08:20:00|20787.91|20787.91|20788.18|20788.18|20788.86|20788.86|20774.79|20774.79|0
1612340700000|2021-02-03 08:25:00|20788.15|20788.15|20814.43|20814.43|20815.71|20815.71|20787.75|20787.75|0
1612341000000|2021-02-03 08:30:00|20814.21|20814.21|20828.32|20828.32|20828.56|20828.56|20805.81|20805.81|0
1612341300000|2021-02-03 08:35:00|20827.79|20827.79|20815.05|20815.05|20827.84|20827.84|20814.77|20814.77|0
1612341600000|2021-02-03 08:40:00|20815.16|20815.16|20800.71|20800.71|20819.59|20819.59|20800.71|20800.71|0
1612341900000|2021-02-03 08:45:00|20800.56|20800.56|20772.26|20772.26|20801.14|20801.14|20770.54|20770.54|0
1612342200000|2021-02-03 08:50:00|20772.21|20772.21|20765.3|20765.3|20774|20774|20765.21|20765.21|0
1612342500000|2021-02-03 08:55:00|20765.24|20765.24|20777.38|20777.38|20778.29|20778.29|20763.45|20763.45|0
1612342800000|2021-02-03 09:00:00|20777.35|20777.35|20782.76|20782.76|20787.16|20787.16|20777.35|20777.35|0
1612343100000|2021-02-03 09:05:00|20782.64|20782.64|20766.57|20766.57|20782.64|20782.64|20766.09|20766.09|0
1612343400000|2021-02-03 09:10:00|20766.29|20766.29|20765.27|20765.27|20771.08|20771.08|20763.91|20763.91|0
1612343700000|2021-02-03 09:15:00|20765.28|20765.28|20749.35|20749.35|20765.28|20765.28|20747.95|20747.95|0
1612344000000|2021-02-03 09:20:00|20749.14|20749.14|20742.71|20742.71|20749.14|20749.14|20739.54|20739.54|0
1612344300000|2021-02-03 09:25:00|20742.8|20742.8|20745.06|20745.06|20747.02|20747.02|20741.64|20741.64|0
1612344600000|2021-02-03 09:30:00|20745.12|20745.12|20740.65|20740.65|20752.36|20752.36|20736.73|20736.73|0
1612344900000|2021-02-03 09:35:00|20740.69|20740.69|20741.95|20741.95|20745.46|20745.46|20740.4|20740.4|0
1612345200000|2021-02-03 09:40:00|20741.59|20741.59|20738.18|20738.18|20741.76|20741.76|20736.19|20736.19|0
1612345500000|2021-02-03 09:45:00|20738.14|20738.14|20743.89|20743.89|20744.85|20744.85|20738.12|20738.12|0
1612345800000|2021-02-03 09:50:00|20743.81|20743.81|20748.76|20748.76|20751.76|20751.76|20742.81|20742.81|0
1612346100000|2021-02-03 09:55:00|20748.7|20748.7|20748.97|20748.97|20749.5|20749.5|20746.82|20746.82|0
1612346400000|2021-02-03 10:00:00|20748.85|20748.85|20741.26|20741.26|20753.4|20753.4|20735.76|20735.76|0
1612346700000|2021-02-03 10:05:00|20741.36|20741.36|20745.73|20745.73|20747.85|20747.85|20739.5|20739.5|0
1612347000000|2021-02-03 10:10:00|20745.23|20745.23|20743.52|20743.52|20746.71|20746.71|20741.45|20741.45|0
1612347300000|2021-02-03 10:15:00|20743.58|20743.58|20747.34|20747.34|20750.96|20750.96|20743.31|20743.31|0
1612347600000|2021-02-03 10:20:00|20747.54|20747.54|20751.64|20751.64|20751.64|20751.64|20747.4|20747.4|0
1612347900000|2021-02-03 10:25:00|20751.71|20751.71|20748.69|20748.69|20751.71|20751.71|20745.84|20745.84|0
1612348200000|2021-02-03 10:30:00|20748.75|20748.75|20750.04|20750.04|20752.71|20752.71|20748.59|20748.59|0
1612348500000|2021-02-03 10:35:00|20749.89|20749.89|20744.86|20744.86|20750.44|20750.44|20744.27|20744.27|0
1612348800000|2021-02-03 10:40:00|20744.76|20744.76|20742.77|20742.77|20745.07|20745.07|20741.52|20741.52|0
1612349100000|2021-02-03 10:45:00|20743.02|20743.02|20743.78|20743.78|20743.85|20743.85|20740.1|20740.1|0
1612349400000|2021-02-03 10:50:00|20743.83|20743.83|20734.72|20734.72|20748.55|20748.55|20734.72|20734.72|0
1612349700000|2021-02-03 10:55:00|20734.6|20734.6|20733.68|20733.68|20735.24|20735.24|20733.13|20733.13|0
1612350000000|2021-02-03 11:00:00|20733.6|20733.6|20737.46|20737.46|20738.95|20738.95|20733.6|20733.6|0
1612350300000|2021-02-03 11:05:00|20737.64|20737.64|20757.34|20757.34|20757.34|20757.34|20737.53|20737.53|0
1612350600000|2021-02-03 11:10:00|20757.37|20757.37|20763.8|20763.8|20764.68|20764.68|20756.74|20756.74|0
1612350900000|2021-02-03 11:15:00|20763.9|20763.9|20764.95|20764.95|20767.34|20767.34|20763.9|20763.9|0
1612351200000|2021-02-03 11:20:00|20765.05|20765.05|20770.42|20770.42|20771.39|20771.39|20763.6|20763.6|0
1612351500000|2021-02-03 11:25:00|20770.36|20770.36|20770.91|20770.91|20773.06|20773.06|20768.98|20768.98|0
1612351800000|2021-02-03 11:30:00|20770.93|20770.93|20772.33|20772.33|20773|20773|20769.41|20769.41|0
1612352100000|2021-02-03 11:35:00|20772.44|20772.44|20772.04|20772.04|20774.99|20774.99|20771.69|20771.69|0
1612352400000|2021-02-03 11:40:00|20771.97|20771.97|20769.54|20769.54|20773.19|20773.19|20769.31|20769.31|0
1612352700000|2021-02-03 11:45:00|20769.61|20769.61|20757.08|20757.08|20769.71|20769.71|20756.92|20756.92|0
1612353000000|2021-02-03 11:50:00|20757.13|20757.13|20746.43|20746.43|20757.13|20757.13|20746.16|20746.16|0
1612353300000|2021-02-03 11:55:00|20746.5|20746.5|20751.82|20751.82|20760.66|20760.66|20746.03|20746.03|0
1612353600000|2021-02-03 12:00:00|20748.29|20748.29|20758.59|20758.59|20758.72|20758.72|20730.1|20730.1|0
1612353900000|2021-02-03 12:05:00|20758.48|20758.48|20759.54|20759.54|20763.96|20763.96|20758.44|20758.44|0
1612354200000|2021-02-03 12:10:00|20759.49|20759.49|20761.71|20761.71|20762.25|20762.25|20759.11|20759.11|0
1612354500000|2021-02-03 12:15:00|20761.6|20761.6|20765.17|20765.17|20765.77|20765.77|20760.5|20760.5|0
1612354800000|2021-02-03 12:20:00|20765.36|20765.36|20761.46|20761.46|20769.01|20769.01|20761.3|20761.3|0
1612355100000|2021-02-03 12:25:00|20761.61|20761.61|20773.01|20773.01|20773.22|20773.22|20761.29|20761.29|0
1612355400000|2021-02-03 12:30:00|20772.91|20772.91|20777.13|20777.13|20777.13|20777.13|20771.42|20771.42|0
1612355700000|2021-02-03 12:35:00|20777.25|20777.25|20787.34|20787.34|20787.34|20787.34|20777.14|20777.14|0
1612356000000|2021-02-03 12:40:00|20787.38|20787.38|20792.01|20792.01|20795.91|20795.91|20787.34|20787.34|0
1612356300000|2021-02-03 12:45:00|20791.82|20791.82|20788.44|20788.44|20793.18|20793.18|20787.64|20787.64|0
1612356600000|2021-02-03 12:50:00|20788.37|20788.37|20787.44|20787.44|20791.59|20791.59|20787.44|20787.44|0
1612356900000|2021-02-03 12:55:00|20787.5|20787.5|20787.44|20787.44|20787.99|20787.99|20784.03|20784.03|0
1612357200000|2021-02-03 13:00:00|20787.41|20787.41|20783.7|20783.7|20787.56|20787.56|20783.23|20783.23|0
1612357500000|2021-02-03 13:05:00|20783.52|20783.52|20785.31|20785.31|20790.54|20790.54|20779.6|20779.6|0
1612357800000|2021-02-03 13:10:00|20785.22|20785.22|20788.77|20788.77|20788.85|20788.85|20784.76|20784.76|0
1612358100000|2021-02-03 13:15:00|20789.03|20789.03|20789.81|20789.81|20793.51|20793.51|20788.75|20788.75|0
1612358400000|2021-02-03 13:20:00|20789.76|20789.76|20790.8|20790.8|20791.53|20791.53|20788.82|20788.82|0
1612358700000|2021-02-03 13:25:00|20790.74|20790.74|20792.16|20792.16|20794|20794|20790.16|20790.16|0
1612359000000|2021-02-03 13:30:00|20792.21|20792.21|20788.01|20788.01|20792.28|20792.28|20786.48|20786.48|0
1612359300000|2021-02-03 13:35:00|20787.9|20787.9|20783.44|20783.44|20788.37|20788.37|20782.21|20782.21|0
1612359600000|2021-02-03 13:40:00|20783.37|20783.37|20786.65|20786.65|20787.67|20787.67|20783.29|20783.29|0
1612359900000|2021-02-03 13:45:00|20786.63|20786.63|20786.29|20786.29|20789.81|20789.81|20782.06|20782.06|0
1612360200000|2021-02-03 13:50:00|20786.24|20786.24|20785.24|20785.24|20787.14|20787.14|20784.62|20784.62|0
1612360500000|2021-02-03 13:55:00|20785.15|20785.15|20790.42|20790.42|20790.49|20790.49|20784.4|20784.4|0
1612360800000|2021-02-03 14:00:00|20790.48|20790.48|20793.46|20793.46|20794.03|20794.03|20789.3|20789.3|0
1612361100000|2021-02-03 14:05:00|20793.4|20793.4|20785.93|20785.93|20794.77|20794.77|20785.87|20785.87|0
1612361400000|2021-02-03 14:10:00|20785.78|20785.78|20775.88|20775.88|20785.86|20785.86|20775.85|20775.85|0
1612361700000|2021-02-03 14:15:00|20775.84|20775.84|20759.77|20759.77|20776.22|20776.22|20759.72|20759.72|0
1612362000000|2021-02-03 14:20:00|20759.85|20759.85|20764.61|20764.61|20765.15|20765.15|20759.03|20759.03|0
1612362300000|2021-02-03 14:25:00|20764.47|20764.47|20763.42|20763.42|20766.04|20766.04|20762.71|20762.71|0
1612362600000|2021-02-03 14:30:00|20763.45|20763.45|20765.11|20765.11|20765.11|20765.11|20760.31|20760.31|0
1612362900000|2021-02-03 14:35:00|20765.2|20765.2|20766.13|20766.13|20768.31|20768.31|20761.66|20761.66|0
1612363200000|2021-02-03 14:40:00|20766.07|20766.07|20772.72|20772.72|20772.87|20772.87|20764.76|20764.76|0
1612363500000|2021-02-03 14:45:00|20772.62|20772.62|20776.92|20776.92|20781.15|20781.15|20772.37|20772.37|0
1612363800000|2021-02-03 14:50:00|20777.33|20777.33|20775.37|20775.37|20777.37|20777.37|20774.83|20774.83|0
1612364100000|2021-02-03 14:55:00|20775.39|20775.39|20780.87|20780.87|20781.24|20781.24|20775.39|20775.39|0
1612364400000|2021-02-03 15:00:00|20780.98|20780.98|20776.39|20776.39|20783.12|20783.12|20775.99|20775.99|0
1612364700000|2021-02-03 15:05:00|20776.45|20776.45|20781.96|20781.96|20785.37|20785.37|20776.45|20776.45|0
1612365000000|2021-02-03 15:10:00|20781.83|20781.83|20772.26|20772.26|20782.38|20782.38|20772.26|20772.26|0
1612365300000|2021-02-03 15:15:00|20772.22|20772.22|20759.72|20759.72|20774.6|20774.6|20759.72|20759.72|0
1612365600000|2021-02-03 15:20:00|20759.93|20759.93|20764.93|20764.93|20765.03|20765.03|20758.19|20758.19|0
1612365900000|2021-02-03 15:25:00|20764.86|20764.86|20755.64|20755.64|20765.37|20765.37|20753.1|20753.1|0
1612366200000|2021-02-03 15:30:00|20755.57|20755.57|20749.31|20749.31|20755.57|20755.57|20746.08|20746.08|0
1612366500000|2021-02-03 15:35:00|20749.48|20749.48|20749.69|20749.69|20751.53|20751.53|20746.52|20746.52|0
1612366800000|2021-02-03 15:40:00|20749.67|20749.67|20763.66|20763.66|20763.71|20763.71|20748.53|20748.53|0
1612367100000|2021-02-03 15:45:00|20763.72|20763.72|20771.22|20771.22|20771.51|20771.51|20763.68|20763.68|0
1612367400000|2021-02-03 15:50:00|20771.27|20771.27|20778.4|20778.4|20778.46|20778.46|20770.93|20770.93|0
1612367700000|2021-02-03 15:55:00|20778.35|20778.35|20773.67|20773.67|20779.61|20779.61|20772.9|20772.9|0
1612368000000|2021-02-03 16:00:00|20773.71|20773.71|20772.68|20772.68|20776.82|20776.82|20771.78|20771.78|0
1612368300000|2021-02-03 16:05:00|20772.73|20772.73|20769.62|20769.62|20772.86|20772.86|20768.99|20768.99|0
1612368600000|2021-02-03 16:10:00|20769.72|20769.72|20765.34|20765.34|20770.01|20770.01|20761.71|20761.71|0
1612368900000|2021-02-03 16:15:00|20765.28|20765.28|20765.8|20765.8|20767.26|20767.26|20761.26|20761.26|0
1612369200000|2021-02-03 16:20:00|20765.98|20765.98|20770.1|20770.1|20774.57|20774.57|20765.98|20765.98|0
1612369500000|2021-02-03 16:25:00|20770.16|20770.16|20764.98|20764.98|20771.26|20771.26|20759.36|20759.36|0
1612426500000|2021-02-04 08:15:00|20848.78|20848.78|20854.09|20854.09|20856.24|20856.24|20840.7|20840.7|0
1612426800000|2021-02-04 08:20:00|20854.18|20854.18|20845.38|20845.38|20854.28|20854.28|20841.37|20841.37|0
1612427100000|2021-02-04 08:25:00|20845.44|20845.44|20852.93|20852.93|20853.29|20853.29|20844.47|20844.47|0
1612427400000|2021-02-04 08:30:00|20852.78|20852.78|20858.14|20858.14|20858.93|20858.93|20849.62|20849.62|0
1612427700000|2021-02-04 08:35:00|20858.12|20858.12|20873.3|20873.3|20874.29|20874.29|20858.07|20858.07|0
1612428000000|2021-02-04 08:40:00|20873.41|20873.41|20890.87|20890.87|20893.11|20893.11|20871.59|20871.59|0
1612428300000|2021-02-04 08:45:00|20890.6|20890.6|20885.89|20885.89|20893.8|20893.8|20883.34|20883.34|0
1612428600000|2021-02-04 08:50:00|20885.94|20885.94|20883.42|20883.42|20887.97|20887.97|20882.78|20882.78|0
1612428900000|2021-02-04 08:55:00|20883.47|20883.47|20871.28|20871.28|20884.25|20884.25|20870.87|20870.87|0
1612429200000|2021-02-04 09:00:00|20871.4|20871.4|20878.14|20878.14|20879.65|20879.65|20871.05|20871.05|0
1612429500000|2021-02-04 09:05:00|20877.87|20877.87|20858.43|20858.43|20878|20878|20858.23|20858.23|0
1612429800000|2021-02-04 09:10:00|20858.37|20858.37|20837.98|20837.98|20858.44|20858.44|20837.95|20837.95|0
1612430100000|2021-02-04 09:15:00|20838.05|20838.05|20843.97|20843.97|20849.79|20849.79|20837.95|20837.95|0
1612430400000|2021-02-04 09:20:00|20843.74|20843.74|20821.67|20821.67|20843.74|20843.74|20820.2|20820.2|0
1612430700000|2021-02-04 09:25:00|20821.58|20821.58|20815.9|20815.9|20821.67|20821.67|20815.75|20815.75|0
1612431000000|2021-02-04 09:30:00|20815.97|20815.97|20820.13|20820.13|20822.66|20822.66|20815.28|20815.28|0
1612431300000|2021-02-04 09:35:00|20820.09|20820.09|20816.93|20816.93|20822.14|20822.14|20816.88|20816.88|0
1612431600000|2021-02-04 09:40:00|20816.79|20816.79|20807.48|20807.48|20816.79|20816.79|20807.11|20807.11|0
1612431900000|2021-02-04 09:45:00|20807.35|20807.35|20799.64|20799.64|20808.45|20808.45|20797.37|20797.37|0
1612432200000|2021-02-04 09:50:00|20799.71|20799.71|20798.62|20798.62|20802.73|20802.73|20798.26|20798.26|0
1612432500000|2021-02-04 09:55:00|20798.37|20798.37|20796.36|20796.36|20799.05|20799.05|20796.11|20796.11|0
1612432800000|2021-02-04 10:00:00|20796.41|20796.41|20791.61|20791.61|20796.48|20796.48|20791.61|20791.61|0
1612433100000|2021-02-04 10:05:00|20791.52|20791.52|20791.5|20791.5|20793.31|20793.31|20786.79|20786.79|0
1612433400000|2021-02-04 10:10:00|20791.21|20791.21|20792.58|20792.58|20799.53|20799.53|20788.37|20788.37|0
1612433700000|2021-02-04 10:15:00|20792.53|20792.53|20793.35|20793.35|20794.89|20794.89|20789.81|20789.81|0
1612434000000|2021-02-04 10:20:00|20793.23|20793.23|20787.38|20787.38|20793.45|20793.45|20785.93|20785.93|0
1612434300000|2021-02-04 10:25:00|20787.44|20787.44|20781.61|20781.61|20787.59|20787.59|20780.35|20780.35|0
1612434600000|2021-02-04 10:30:00|20781.33|20781.33|20772.52|20772.52|20781.53|20781.53|20771.6|20771.6|0
1612434900000|2021-02-04 10:35:00|20772.46|20772.46|20772.21|20772.21|20778.39|20778.39|20772.15|20772.15|0
1612435200000|2021-02-04 10:40:00|20772.24|20772.24|20774.3|20774.3|20774.44|20774.44|20771.19|20771.19|0
1612435500000|2021-02-04 10:45:00|20774.35|20774.35|20786.35|20786.35|20786.35|20786.35|20774.32|20774.32|0
1612435800000|2021-02-04 10:50:00|20786.57|20786.57|20792.97|20792.97|20794.22|20794.22|20786.57|20786.57|0
1612436100000|2021-02-04 10:55:00|20792.65|20792.65|20793.99|20793.99|20795.81|20795.81|20790.59|20790.59|0
1612436400000|2021-02-04 11:00:00|20794.09|20794.09|20794.51|20794.51|20794.69|20794.69|20792.5|20792.5|0
1612436700000|2021-02-04 11:05:00|20794.44|20794.44|20792.63|20792.63|20795.32|20795.32|20792.55|20792.55|0
1612437000000|2021-02-04 11:10:00|20792.7|20792.7|20790.55|20790.55|20794.89|20794.89|20789.39|20789.39|0
1612437300000|2021-02-04 11:15:00|20790.43|20790.43|20793.31|20793.31|20793.59|20793.59|20786.34|20786.34|0
1612437600000|2021-02-04 11:20:00|20793.27|20793.27|20792.8|20792.8|20793.47|20793.47|20790.17|20790.17|0
1612437900000|2021-02-04 11:25:00|20792.89|20792.89|20793.09|20793.09|20796.79|20796.79|20792.71|20792.71|0
1612438200000|2021-02-04 11:30:00|20793.04|20793.04|20789.7|20789.7|20793.6|20793.6|20789.09|20789.09|0
1612438500000|2021-02-04 11:35:00|20789.67|20789.67|20788.54|20788.54|20790.55|20790.55|20787.22|20787.22|0
1612438800000|2021-02-04 11:40:00|20788.5|20788.5|20780.07|20780.07|20788.65|20788.65|20780.06|20780.06|0
1612439100000|2021-02-04 11:45:00|20780.02|20780.02|20768.66|20768.66|20781.19|20781.19|20768.64|20768.64|0
1612439400000|2021-02-04 11:50:00|20768.5|20768.5|20755.23|20755.23|20768.5|20768.5|20754.86|20754.86|0
1612439700000|2021-02-04 11:55:00|20755.33|20755.33|20749.34|20749.34|20755.33|20755.33|20748.76|20748.76|0
1612440000000|2021-02-04 12:00:00|20749.51|20749.51|20738.53|20738.53|20752.91|20752.91|20738.53|20738.53|0
1612440300000|2021-02-04 12:05:00|20738.46|20738.46|20729.8|20729.8|20738.46|20738.46|20729.8|20729.8|0
1612440600000|2021-02-04 12:10:00|20729.78|20729.78|20733.13|20733.13|20733.14|20733.14|20728.19|20728.19|0
1612440900000|2021-02-04 12:15:00|20733.23|20733.23|20735.63|20735.63|20737.95|20737.95|20732.4|20732.4|0
1612441200000|2021-02-04 12:20:00|20735.77|20735.77|20730.71|20730.71|20739.8|20739.8|20730.71|20730.71|0
1612441500000|2021-02-04 12:25:00|20730.76|20730.76|20725.96|20725.96|20731.9|20731.9|20725.75|20725.75|0
1612441800000|2021-02-04 12:30:00|20725.99|20725.99|20727.49|20727.49|20728.32|20728.32|20725.06|20725.06|0
1612442100000|2021-02-04 12:35:00|20727.56|20727.56|20728.58|20728.58|20729.97|20729.97|20727.18|20727.18|0
1612442400000|2021-02-04 12:40:00|20728.65|20728.65|20730.12|20730.12|20730.12|20730.12|20727.79|20727.79|0
1612442700000|2021-02-04 12:45:00|20730.23|20730.23|20746.76|20746.76|20746.88|20746.88|20730.23|20730.23|0
1612443000000|2021-02-04 12:50:00|20746.8|20746.8|20746.12|20746.12|20750.01|20750.01|20745.9|20745.9|0
1612443300000|2021-02-04 12:55:00|20746.15|20746.15|20747.1|20747.1|20747.17|20747.17|20745.65|20745.65|0
1612443600000|2021-02-04 13:00:00|20747.3|20747.3|20750.24|20750.24|20750.24|20750.24|20746.08|20746.08|0
1612443900000|2021-02-04 13:05:00|20750.19|20750.19|20757.21|20757.21|20757.3|20757.3|20750.15|20750.15|0
1612444200000|2021-02-04 13:10:00|20757.29|20757.29|20755.38|20755.38|20758.88|20758.88|20754.95|20754.95|0
1612444500000|2021-02-04 13:15:00|20755.51|20755.51|20754.04|20754.04|20758.31|20758.31|20753.68|20753.68|0
1612444800000|2021-02-04 13:20:00|20753.97|20753.97|20758.39|20758.39|20758.66|20758.66|20753.82|20753.82|0
1612445100000|2021-02-04 13:25:00|20758.43|20758.43|20755.7|20755.7|20761.8|20761.8|20755.7|20755.7|0
1612445400000|2021-02-04 13:30:00|20755.67|20755.67|20759.71|20759.71|20761.32|20761.32|20754.2|20754.2|0
1612445700000|2021-02-04 13:35:00|20759.76|20759.76|20752.14|20752.14|20761.19|20761.19|20751.81|20751.81|0
1612446000000|2021-02-04 13:40:00|20752|20752|20748.6|20748.6|20752.5|20752.5|20748.3|20748.3|0
1612446300000|2021-02-04 13:45:00|20748.67|20748.67|20743.82|20743.82|20748.71|20748.71|20742.79|20742.79|0
1612446600000|2021-02-04 13:50:00|20743.89|20743.89|20750.16|20750.16|20751.43|20751.43|20740.77|20740.77|0
1612446900000|2021-02-04 13:55:00|20749.96|20749.96|20750.23|20750.23|20753.41|20753.41|20749.82|20749.82|0
1612447200000|2021-02-04 14:00:00|20750.15|20750.15|20762.37|20762.37|20762.67|20762.67|20750.09|20750.09|0
1612447500000|2021-02-04 14:05:00|20762.42|20762.42|20760.97|20760.97|20765.63|20765.63|20760.88|20760.88|0
1612447800000|2021-02-04 14:10:00|20760.88|20760.88|20762.45|20762.45|20762.52|20762.52|20758.76|20758.76|0
1612448100000|2021-02-04 14:15:00|20762.33|20762.33|20769.34|20769.34|20771.13|20771.13|20762.23|20762.23|0
1612448400000|2021-02-04 14:20:00|20769.22|20769.22|20769.74|20769.74|20770.57|20770.57|20767.7|20767.7|0
1612448700000|2021-02-04 14:25:00|20769.75|20769.75|20778.8|20778.8|20781.75|20781.75|20769.54|20769.54|0
1612449000000|2021-02-04 14:30:00|20778.9|20778.9|20784.32|20784.32|20787.87|20787.87|20778.06|20778.06|0
1612449300000|2021-02-04 14:35:00|20784.36|20784.36|20781.15|20781.15|20785.06|20785.06|20777.66|20777.66|0
1612449600000|2021-02-04 14:40:00|20781.1|20781.1|20779.22|20779.22|20784.18|20784.18|20779.15|20779.15|0
1612449900000|2021-02-04 14:45:00|20779.19|20779.19|20806.55|20806.55|20806.7|20806.7|20777.47|20777.47|0
1612450200000|2021-02-04 14:50:00|20806.75|20806.75|20800.39|20800.39|20808.03|20808.03|20799.81|20799.81|0
1612450500000|2021-02-04 14:55:00|20800.26|20800.26|20813.24|20813.24|20813.89|20813.89|20799.87|20799.87|0
1612450800000|2021-02-04 15:00:00|20813.41|20813.41|20815.21|20815.21|20815.21|20815.21|20808.97|20808.97|0
1612451100000|2021-02-04 15:05:00|20815.34|20815.34|20820.57|20820.57|20823.99|20823.99|20815.34|20815.34|0
1612451400000|2021-02-04 15:10:00|20820.42|20820.42|20816.99|20816.99|20822.01|20822.01|20816.09|20816.09|0
1612451700000|2021-02-04 15:15:00|20817.09|20817.09|20833.93|20833.93|20833.96|20833.96|20817.09|20817.09|0
1612452000000|2021-02-04 15:20:00|20833.95|20833.95|20838.15|20838.15|20839.79|20839.79|20832.56|20832.56|0
1612452300000|2021-02-04 15:25:00|20838.21|20838.21|20816.35|20816.35|20838.29|20838.29|20816.35|20816.35|0
1612452600000|2021-02-04 15:30:00|20816.24|20816.24|20818.36|20818.36|20822.64|20822.64|20814.59|20814.59|0
1612452900000|2021-02-04 15:35:00|20818.28|20818.28|20831.84|20831.84|20831.84|20831.84|20818.28|20818.28|0
1612453200000|2021-02-04 15:40:00|20831.89|20831.89|20823.56|20823.56|20832.61|20832.61|20821.44|20821.44|0
1612453500000|2021-02-04 15:45:00|20823.5|20823.5|20814.96|20814.96|20823.62|20823.62|20814.49|20814.49|0
1612453800000|2021-02-04 15:50:00|20815.07|20815.07|20809.21|20809.21|20815.09|20815.09|20806.65|20806.65|0
1612454100000|2021-02-04 15:55:00|20809.27|20809.27|20802.54|20802.54|20810.45|20810.45|20799.44|20799.44|0
1612454400000|2021-02-04 16:00:00|20802.61|20802.61|20806.88|20806.88|20807.66|20807.66|20801.15|20801.15|0
1612454700000|2021-02-04 16:05:00|20806.8|20806.8|20805.56|20805.56|20811.32|20811.32|20805.56|20805.56|0
1612455000000|2021-02-04 16:10:00|20805.55|20805.55|20804.27|20804.27|20807.61|20807.61|20802.35|20802.35|0
1612455300000|2021-02-04 16:15:00|20804.18|20804.18|20809.81|20809.81|20811.57|20811.57|20804|20804|0
1612455600000|2021-02-04 16:20:00|20809.63|20809.63|20808.7|20808.7|20810.23|20810.23|20806.45|20806.45|0
1612455900000|2021-02-04 16:25:00|20808.63|20808.63|20816.96|20816.96|20816.96|20816.96|20805.22|20805.22|0
1612512900000|2021-02-05 08:15:00|20862.38|20862.38|20887.75|20887.75|20891.31|20891.31|20862.38|20862.38|0
1612513200000|2021-02-05 08:20:00|20887.49|20887.49|20897.19|20897.19|20902.23|20902.23|20885.86|20885.86|0
1612513500000|2021-02-05 08:25:00|20896.95|20896.95|20891.78|20891.78|20897.45|20897.45|20877.97|20877.97|0
1612513800000|2021-02-05 08:30:00|20891.61|20891.61|20908.8|20908.8|20911.17|20911.17|20889.21|20889.21|0
1612514100000|2021-02-05 08:35:00|20908.65|20908.65|20929.17|20929.17|20947.82|20947.82|20907.41|20907.41|0
1612514400000|2021-02-05 08:40:00|20929.07|20929.07|20929.98|20929.98|20932.32|20932.32|20926.8|20926.8|0
1612514700000|2021-02-05 08:45:00|20930.09|20930.09|20936.66|20936.66|20937.71|20937.71|20929.86|20929.86|0
1612515000000|2021-02-05 08:50:00|20936.78|20936.78|20939.22|20939.22|20940.67|20940.67|20934.54|20934.54|0
1612515300000|2021-02-05 08:55:00|20939.27|20939.27|20936.69|20936.69|20939.54|20939.54|20932.39|20932.39|0
1612515600000|2021-02-05 09:00:00|20936.44|20936.44|20934.05|20934.05|20936.44|20936.44|20930.65|20930.65|0
1612515900000|2021-02-05 09:05:00|20934|20934|20932.4|20932.4|20934.13|20934.13|20928.65|20928.65|0
1612516200000|2021-02-05 09:10:00|20932.41|20932.41|20944.96|20944.96|20956.98|20956.98|20932.21|20932.21|0
1612516500000|2021-02-05 09:15:00|20944.79|20944.79|20942.96|20942.96|20945.59|20945.59|20938.95|20938.95|0
1612516800000|2021-02-05 09:20:00|20942.91|20942.91|20945.35|20945.35|20946.05|20946.05|20942.87|20942.87|0
1612517100000|2021-02-05 09:25:00|20945.42|20945.42|20936.43|20936.43|20945.83|20945.83|20933.85|20933.85|0
1612517400000|2021-02-05 09:30:00|20936.33|20936.33|20931.17|20931.17|20936.37|20936.37|20930.18|20930.18|0
1612517700000|2021-02-05 09:35:00|20931.27|20931.27|20921.29|20921.29|20931.92|20931.92|20921.25|20921.25|0
1612518000000|2021-02-05 09:40:00|20920.92|20920.92|20927.68|20927.68|20927.69|20927.69|20920.92|20920.92|0
1612518300000|2021-02-05 09:45:00|20927.88|20927.88|20925.63|20925.63|20930.13|20930.13|20925.56|20925.56|0
1612518600000|2021-02-05 09:50:00|20925.39|20925.39|20913.64|20913.64|20925.66|20925.66|20912.24|20912.24|0
1612518900000|2021-02-05 09:55:00|20913.74|20913.74|20916.04|20916.04|20916.16|20916.16|20913.74|20913.74|0
1612519200000|2021-02-05 10:00:00|20915.97|20915.97|20914.05|20914.05|20916.47|20916.47|20912.29|20912.29|0
1612519500000|2021-02-05 10:05:00|20914.19|20914.19|20917.58|20917.58|20919.62|20919.62|20914.17|20914.17|0
1612519800000|2021-02-05 10:10:00|20917.76|20917.76|20916.13|20916.13|20918.94|20918.94|20915.98|20915.98|0
1612520100000|2021-02-05 10:15:00|20916.04|20916.04|20909.12|20909.12|20916.17|20916.17|20908.73|20908.73|0
1612520400000|2021-02-05 10:20:00|20909.22|20909.22|20923.19|20923.19|20925.18|20925.18|20908.25|20908.25|0
1612520700000|2021-02-05 10:25:00|20923.01|20923.01|20923.4|20923.4|20923.74|20923.74|20921.36|20921.36|0
1612521000000|2021-02-05 10:30:00|20923.37|20923.37|20932.59|20932.59|20932.91|20932.91|20921.21|20921.21|0
1612521300000|2021-02-05 10:35:00|20932.66|20932.66|20943.26|20943.26|20943.28|20943.28|20931.36|20931.36|0
1612521600000|2021-02-05 10:40:00|20943.38|20943.38|20951.23|20951.23|20951.88|20951.88|20939.57|20939.57|0
1612521900000|2021-02-05 10:45:00|20951.38|20951.38|20969.71|20969.71|20975.48|20975.48|20949.38|20949.38|0
1612522200000|2021-02-05 10:50:00|20969.61|20969.61|20955.39|20955.39|20969.61|20969.61|20955.39|20955.39|0
1612522500000|2021-02-05 10:55:00|20955.3|20955.3|20949.37|20949.37|20955.74|20955.74|20947.21|20947.21|0
1612522800000|2021-02-05 11:00:00|20949.58|20949.58|20948.46|20948.46|20951.47|20951.47|20947.56|20947.56|0
1612523100000|2021-02-05 11:05:00|20948.4|20948.4|20947.56|20947.56|20948.6|20948.6|20945.29|20945.29|0
1612523400000|2021-02-05 11:10:00|20947.51|20947.51|20944.14|20944.14|20948.8|20948.8|20943.97|20943.97|0
1612523700000|2021-02-05 11:15:00|20944.09|20944.09|20938.45|20938.45|20944.46|20944.46|20938.09|20938.09|0
1612524000000|2021-02-05 11:20:00|20938.58|20938.58|20937.91|20937.91|20939.89|20939.89|20936.54|20936.54|0
1612524300000|2021-02-05 11:25:00|20937.98|20937.98|20942.02|20942.02|20942.51|20942.51|20937.98|20937.98|0
1612524600000|2021-02-05 11:30:00|20941.85|20941.85|20932.78|20932.78|20941.85|20941.85|20932.38|20932.38|0
1612524900000|2021-02-05 11:35:00|20932.72|20932.72|20927.23|20927.23|20932.92|20932.92|20926.29|20926.29|0
1612525200000|2021-02-05 11:40:00|20927.3|20927.3|20935.51|20935.51|20936.48|20936.48|20926.25|20926.25|0
1612525500000|2021-02-05 11:45:00|20935.57|20935.57|20940.69|20940.69|20940.81|20940.81|20935.57|20935.57|0
1612525800000|2021-02-05 11:50:00|20940.59|20940.59|20947.75|20947.75|20948|20948|20940.39|20940.39|0
1612526100000|2021-02-05 11:55:00|20947.7|20947.7|20937.71|20937.71|20949.07|20949.07|20937.71|20937.71|0
1612526400000|2021-02-05 12:00:00|20937.55|20937.55|20936.65|20936.65|20937.55|20937.55|20930.81|20930.81|0
1612526700000|2021-02-05 12:05:00|20936.44|20936.44|20937.88|20937.88|20941.15|20941.15|20936.44|20936.44|0
1612527000000|2021-02-05 12:10:00|20938.18|20938.18|20933.4|20933.4|20938.28|20938.28|20933.22|20933.22|0
1612527300000|2021-02-05 12:15:00|20933.35|20933.35|20940.94|20940.94|20941.74|20941.74|20932.46|20932.46|0
1612527600000|2021-02-05 12:20:00|20940.98|20940.98|20943.22|20943.22|20945.77|20945.77|20940.98|20940.98|0
1612527900000|2021-02-05 12:25:00|20943.39|20943.39|20938.37|20938.37|20943.4|20943.4|20937.33|20937.33|0
1612528200000|2021-02-05 12:30:00|20938.31|20938.31|20937.79|20937.79|20940.47|20940.47|20935.46|20935.46|0
1612528500000|2021-02-05 12:35:00|20937.71|20937.71|20938.38|20938.38|20939.77|20939.77|20936.77|20936.77|0
1612528800000|2021-02-05 12:40:00|20938.32|20938.32|20933.6|20933.6|20938.45|20938.45|20931.49|20931.49|0
1612529100000|2021-02-05 12:45:00|20933.99|20933.99|20935.32|20935.32|20937.42|20937.42|20932.91|20932.91|0
1612529400000|2021-02-05 12:50:00|20935.31|20935.31|20927.14|20927.14|20935.31|20935.31|20926.39|20926.39|0
1612529700000|2021-02-05 12:55:00|20927.07|20927.07|20932.4|20932.4|20932.96|20932.96|20926.93|20926.93|0
1612530000000|2021-02-05 13:00:00|20932.19|20932.19|20927.89|20927.89|20932.64|20932.64|20927.69|20927.69|0
1612530300000|2021-02-05 13:05:00|20927.81|20927.81|20923.16|20923.16|20928.3|20928.3|20922.34|20922.34|0
1612530600000|2021-02-05 13:10:00|20923|20923|20925.73|20925.73|20928.08|20928.08|20921.56|20921.56|0
1612530900000|2021-02-05 13:15:00|20925.61|20925.61|20937.75|20937.75|20937.75|20937.75|20925.02|20925.02|0
1612531200000|2021-02-05 13:20:00|20937.82|20937.82|20940.75|20940.75|20947.35|20947.35|20937.82|20937.82|0
1612531500000|2021-02-05 13:25:00|20940.69|20940.69|20945.47|20945.47|20948.5|20948.5|20939.64|20939.64|0
1612531800000|2021-02-05 13:30:00|20945.56|20945.56|20930.57|20930.57|20945.83|20945.83|20929.17|20929.17|0
1612532100000|2021-02-05 13:35:00|20930.5|20930.5|20937.65|20937.65|20938.6|20938.6|20929.25|20929.25|0
1612532400000|2021-02-05 13:40:00|20937.37|20937.37|20941.98|20941.98|20942.4|20942.4|20936.45|20936.45|0
1612532700000|2021-02-05 13:45:00|20941.91|20941.91|20945.04|20945.04|20946.51|20946.51|20941.87|20941.87|0
1612533000000|2021-02-05 13:50:00|20945.05|20945.05|20943.92|20943.92|20946.02|20946.02|20942.11|20942.11|0
1612533300000|2021-02-05 13:55:00|20943.98|20943.98|20941.17|20941.17|20944.68|20944.68|20941.13|20941.13|0
1612533600000|2021-02-05 14:00:00|20941.11|20941.11|20952.97|20952.97|20958.48|20958.48|20940.69|20940.69|0
1612533900000|2021-02-05 14:05:00|20953.01|20953.01|20955.27|20955.27|20955.27|20955.27|20950.76|20950.76|0
1612534200000|2021-02-05 14:10:00|20955.45|20955.45|20994.08|20994.08|20999.47|20999.47|20955.45|20955.45|0
1612534500000|2021-02-05 14:15:00|20994.03|20994.03|21000.27|21000.27|21002.02|21002.02|20990.72|20990.72|0
1612534800000|2021-02-05 14:20:00|21000.18|21000.18|20985.94|20985.94|21000.32|21000.32|20985.94|20985.94|0
1612535100000|2021-02-05 14:25:00|20985.61|20985.61|20989.72|20989.72|20990.07|20990.07|20979.64|20979.64|0
1612535400000|2021-02-05 14:30:00|20989.77|20989.77|21005.46|21005.46|21012.63|21012.63|20989.77|20989.77|0
1612535700000|2021-02-05 14:35:00|21004.49|21004.49|21000.34|21000.34|21006.11|21006.11|20991.61|20991.61|0
1612536000000|2021-02-05 14:40:00|21000.23|21000.23|21013.17|21013.17|21017.67|21017.67|20999.55|20999.55|0
1612536300000|2021-02-05 14:45:00|21013.11|21013.11|21008.42|21008.42|21014.5|21014.5|21008.01|21008.01|0
1612536600000|2021-02-05 14:50:00|21008.21|21008.21|20997.7|20997.7|21008.85|21008.85|20997.66|20997.66|0
1612536900000|2021-02-05 14:55:00|20997.78|20997.78|20986.93|20986.93|20997.78|20997.78|20984.42|20984.42|0
1612537200000|2021-02-05 15:00:00|20987.03|20987.03|20976.95|20976.95|20987.03|20987.03|20970.32|20970.32|0
1612537500000|2021-02-05 15:05:00|20977.04|20977.04|20994.86|20994.86|20994.99|20994.99|20971.2|20971.2|0
1612537800000|2021-02-05 15:10:00|20994.92|20994.92|20998.77|20998.77|21008.92|21008.92|20994.82|20994.82|0
1612538100000|2021-02-05 15:15:00|20998.82|20998.82|20984.98|20984.98|20998.91|20998.91|20984.98|20984.98|0
1612538400000|2021-02-05 15:20:00|20985.35|20985.35|20990.88|20990.88|20991.41|20991.41|20982.87|20982.87|0
1612538700000|2021-02-05 15:25:00|20990.9|20990.9|21032.68|21032.68|21032.68|21032.68|20990.77|20990.77|0
1612539000000|2021-02-05 15:30:00|21032.63|21032.63|21057.38|21057.38|21057.55|21057.55|21031.97|21031.97|0
1612539300000|2021-02-05 15:35:00|21057.67|21057.67|21073.07|21073.07|21073.17|21073.17|21056.03|21056.03|0
1612539600000|2021-02-05 15:40:00|21073.12|21073.12|21077.69|21077.69|21077.94|21077.94|21066.24|21066.24|0
1612539900000|2021-02-05 15:45:00|21077.75|21077.75|21084.67|21084.67|21085.92|21085.92|21074.78|21074.78|0
1612540200000|2021-02-05 15:50:00|21084.61|21084.61|21076.96|21076.96|21088.81|21088.81|21075.36|21075.36|0
1612540500000|2021-02-05 15:55:00|21076.95|21076.95|21097.76|21097.76|21101.33|21101.33|21076.2|21076.2|0
1612540800000|2021-02-05 16:00:00|21097.78|21097.78|21097.25|21097.25|21106.2|21106.2|21096.97|21096.97|0
1612541100000|2021-02-05 16:05:00|21097.49|21097.49|21084.84|21084.84|21099.04|21099.04|21084.79|21084.79|0
1612541400000|2021-02-05 16:10:00|21084.79|21084.79|21084.87|21084.87|21085.59|21085.59|21081|21081|0
1612541700000|2021-02-05 16:15:00|21084.8|21084.8|21077.97|21077.97|21084.89|21084.89|21077.84|21077.84|0
1612542000000|2021-02-05 16:20:00|21076.87|21076.87|21081.1|21081.1|21082.13|21082.13|21073.39|21073.39|0
1612542300000|2021-02-05 16:25:00|21081.02|21081.02|21082.21|21082.21|21086.24|21086.24|21069.05|21069.05|0
1612772100000|2021-02-08 08:15:00|21040.47|21040.47|21035.29|21035.29|21045.05|21045.05|21028.54|21028.54|0
1612772400000|2021-02-08 08:20:00|21035.32|21035.32|21024.34|21024.34|21039.88|21039.88|21024.2|21024.2|0
1612772700000|2021-02-08 08:25:00|21024.45|21024.45|21043.69|21043.69|21043.69|21043.69|21024.45|21024.45|0
1612773000000|2021-02-08 08:30:00|21043.96|21043.96|21064.05|21064.05|21067.4|21067.4|21043.34|21043.34|0
1612773300000|2021-02-08 08:35:00|21064.16|21064.16|21050.43|21050.43|21064.7|21064.7|21049.08|21049.08|0
1612773600000|2021-02-08 08:40:00|21050.4|21050.4|21028.81|21028.81|21051.71|21051.71|21027.16|21027.16|0
1612773900000|2021-02-08 08:45:00|21028.91|21028.91|21010.92|21010.92|21028.99|21028.99|21010.92|21010.92|0
1612774200000|2021-02-08 08:50:00|21010.78|21010.78|20996.81|20996.81|21010.78|21010.78|20996.37|20996.37|0
1612774500000|2021-02-08 08:55:00|20996.55|20996.55|20994.87|20994.87|20996.73|20996.73|20986.98|20986.98|0
1612774800000|2021-02-08 09:00:00|20994.74|20994.74|21011.87|21011.87|21011.87|21011.87|20993.82|20993.82|0
1612775100000|2021-02-08 09:05:00|21011.82|21011.82|21020.54|21020.54|21020.54|21020.54|21011.74|21011.74|0
1612775400000|2021-02-08 09:10:00|21020.61|21020.61|21016.09|21016.09|21023.15|21023.15|21015.92|21015.92|0
1612775700000|2021-02-08 09:15:00|21016.22|21016.22|20993.99|20993.99|21016.22|21016.22|20993.99|20993.99|0
1612776000000|2021-02-08 09:20:00|20993.89|20993.89|20986.74|20986.74|20993.89|20993.89|20981.97|20981.97|0
1612776300000|2021-02-08 09:25:00|20986.8|20986.8|20980.41|20980.41|20988.5|20988.5|20980.22|20980.22|0
1612776600000|2021-02-08 09:30:00|20980.04|20980.04|20983.92|20983.92|20984.14|20984.14|20974.22|20974.22|0
1612776900000|2021-02-08 09:35:00|20983.86|20983.86|20981.16|20981.16|20989.13|20989.13|20979.45|20979.45|0
1612777200000|2021-02-08 09:40:00|20980.94|20980.94|20992.19|20992.19|20992.38|20992.38|20980.94|20980.94|0
1612777500000|2021-02-08 09:45:00|20992.1|20992.1|20999.92|20999.92|20999.92|20999.92|20991.81|20991.81|0
1612777800000|2021-02-08 09:50:00|21000.01|21000.01|21016.5|21016.5|21017.29|21017.29|20999.95|20999.95|0
1612778100000|2021-02-08 09:55:00|21016.42|21016.42|21020.14|21020.14|21022.56|21022.56|21016.33|21016.33|0
1612778400000|2021-02-08 10:00:00|21020.16|21020.16|21015.77|21015.77|21020.72|21020.72|21014.13|21014.13|0
1612778700000|2021-02-08 10:05:00|21015.9|21015.9|21029.31|21029.31|21029.31|21029.31|21015.9|21015.9|0
1612779000000|2021-02-08 10:10:00|21029.51|21029.51|21028.61|21028.61|21030.19|21030.19|21025.93|21025.93|0
1612779300000|2021-02-08 10:15:00|21028.65|21028.65|21035.56|21035.56|21035.56|21035.56|21027.63|21027.63|0
1612779600000|2021-02-08 10:20:00|21035.61|21035.61|21033.45|21033.45|21036.99|21036.99|21033.45|21033.45|0
1612779900000|2021-02-08 10:25:00|21033.51|21033.51|21033.28|21033.28|21033.64|21033.64|21026.32|21026.32|0
1612780200000|2021-02-08 10:30:00|21033.34|21033.34|21038.6|21038.6|21038.88|21038.88|21033.34|21033.34|0
1612780500000|2021-02-08 10:35:00|21038.71|21038.71|21034.6|21034.6|21039.32|21039.32|21033.77|21033.77|0
1612780800000|2021-02-08 10:40:00|21034.57|21034.57|21041.48|21041.48|21041.48|21041.48|21034.52|21034.52|0
1612781100000|2021-02-08 10:45:00|21041.39|21041.39|21043.69|21043.69|21045.82|21045.82|21041.39|21041.39|0
1612781400000|2021-02-08 10:50:00|21043.72|21043.72|21046.29|21046.29|21046.37|21046.37|21043.29|21043.29|0
1612781700000|2021-02-08 10:55:00|21046.31|21046.31|21051.23|21051.23|21051.72|21051.72|21044.9|21044.9|0
1612782000000|2021-02-08 11:00:00|21051.19|21051.19|21058.04|21058.04|21058.04|21058.04|21049.48|21049.48|0
1612782300000|2021-02-08 11:05:00|21058|21058|21061.95|21061.95|21063.3|21063.3|21058|21058|0
1612782600000|2021-02-08 11:10:00|21061.98|21061.98|21059.93|21059.93|21063.03|21063.03|21059.93|21059.93|0
1612782900000|2021-02-08 11:15:00|21059.81|21059.81|21065.63|21065.63|21065.63|21065.63|21057.78|21057.78|0
1612783200000|2021-02-08 11:20:00|21065.7|21065.7|21077.42|21077.42|21077.5|21077.5|21065.15|21065.15|0
1612783500000|2021-02-08 11:25:00|21077.51|21077.51|21075.26|21075.26|21081.25|21081.25|21075.13|21075.13|0
1612783800000|2021-02-08 11:30:00|21075.12|21075.12|21070.25|21070.25|21075.12|21075.12|21070.1|21070.1|0
1612784100000|2021-02-08 11:35:00|21070.42|21070.42|21073.33|21073.33|21073.33|21073.33|21067.99|21067.99|0
1612784400000|2021-02-08 11:40:00|21073.38|21073.38|21074.52|21074.52|21077.23|21077.23|21073.38|21073.38|0
1612784700000|2021-02-08 11:45:00|21074.34|21074.34|21072.85|21072.85|21074.47|21074.47|21070.09|21070.09|0
1612785000000|2021-02-08 11:50:00|21073.17|21073.17|21070.55|21070.55|21074.87|21074.87|21070.2|21070.2|0
1612785300000|2021-02-08 11:55:00|21070.5|21070.5|21070.4|21070.4|21071.52|21071.52|21069.09|21069.09|0
1612785600000|2021-02-08 12:00:00|21070.61|21070.61|21063.84|21063.84|21071.58|21071.58|21063.84|21063.84|0
1612785900000|2021-02-08 12:05:00|21063.91|21063.91|21062.69|21062.69|21065.89|21065.89|21062.49|21062.49|0
1612786200000|2021-02-08 12:10:00|21062.65|21062.65|21064.63|21064.63|21065.31|21065.31|21061.1|21061.1|0
1612786500000|2021-02-08 12:15:00|21064.57|21064.57|21069.41|21069.41|21070.39|21070.39|21063.83|21063.83|0
1612786800000|2021-02-08 12:20:00|21069.39|21069.39|21083.04|21083.04|21083.04|21083.04|21068.72|21068.72|0
1612787100000|2021-02-08 12:25:00|21082.9|21082.9|21091.48|21091.48|21091.7|21091.7|21082.9|21082.9|0
1612787400000|2021-02-08 12:30:00|21091.44|21091.44|21096.89|21096.89|21096.89|21096.89|21089.98|21089.98|0
1612787700000|2021-02-08 12:35:00|21096.92|21096.92|21104.74|21104.74|21104.77|21104.77|21096.87|21096.87|0
1612788000000|2021-02-08 12:40:00|21104.66|21104.66|21102.87|21102.87|21105.37|21105.37|21100.57|21100.57|0
1612788300000|2021-02-08 12:45:00|21102.91|21102.91|21107.81|21107.81|21107.84|21107.84|21102.61|21102.61|0
1612788600000|2021-02-08 12:50:00|21107.91|21107.91|21096.35|21096.35|21110.58|21110.58|21094.81|21094.81|0
1612788900000|2021-02-08 12:55:00|21096.55|21096.55|21100.91|21100.91|21101.09|21101.09|21096.37|21096.37|0
1612789200000|2021-02-08 13:00:00|21101.03|21101.03|21101.12|21101.12|21102.5|21102.5|21099.4|21099.4|0
1612789500000|2021-02-08 13:05:00|21101.17|21101.17|21103.36|21103.36|21103.98|21103.98|21100.31|21100.31|0
1612789800000|2021-02-08 13:10:00|21103.24|21103.24|21107.34|21107.34|21108.53|21108.53|21102.57|21102.57|0
1612790100000|2021-02-08 13:15:00|21107.17|21107.17|21109.86|21109.86|21109.86|21109.86|21106.94|21106.94|0
1612790400000|2021-02-08 13:20:00|21109.7|21109.7|21115.91|21115.91|21115.94|21115.94|21108.9|21108.9|0
1612790700000|2021-02-08 13:25:00|21115.82|21115.82|21119.78|21119.78|21121.03|21121.03|21115.82|21115.82|0
1612791000000|2021-02-08 13:30:00|21119.73|21119.73|21116.96|21116.96|21120.09|21120.09|21116.32|21116.32|0
1612791300000|2021-02-08 13:35:00|21117.06|21117.06|21115.52|21115.52|21117.06|21117.06|21114.82|21114.82|0
1612791600000|2021-02-08 13:40:00|21115.63|21115.63|21116.04|21116.04|21116.26|21116.26|21110.9|21110.9|0
1612791900000|2021-02-08 13:45:00|21116.14|21116.14|21113.38|21113.38|21117.33|21117.33|21111.88|21111.88|0
1612792200000|2021-02-08 13:50:00|21113.48|21113.48|21113.27|21113.27|21118.74|21118.74|21113.01|21113.01|0
1612792500000|2021-02-08 13:55:00|21113.33|21113.33|21114.72|21114.72|21116.1|21116.1|21112.74|21112.74|0
1612792800000|2021-02-08 14:00:00|21115.08|21115.08|21112.99|21112.99|21116.44|21116.44|21112.16|21112.16|0
1612793100000|2021-02-08 14:05:00|21113.02|21113.02|21110.44|21110.44|21114.07|21114.07|21110.44|21110.44|0
1612793400000|2021-02-08 14:10:00|21110.37|21110.37|21107.07|21107.07|21110.92|21110.92|21106.95|21106.95|0
1612793700000|2021-02-08 14:15:00|21107|21107|21106.86|21106.86|21107.9|21107.9|21105.32|21105.32|0
1612794000000|2021-02-08 14:20:00|21106.99|21106.99|21109.83|21109.83|21110.1|21110.1|21103.14|21103.14|0
1612794300000|2021-02-08 14:25:00|21109.93|21109.93|21106.32|21106.32|21111.15|21111.15|21105.44|21105.44|0
1612794600000|2021-02-08 14:30:00|21106.5|21106.5|21127.06|21127.06|21127.58|21127.58|21106.36|21106.36|0
1612794900000|2021-02-08 14:35:00|21127|21127|21122.49|21122.49|21128.53|21128.53|21122.49|21122.49|0
1612795200000|2021-02-08 14:40:00|21122.54|21122.54|21130|21130|21130.88|21130.88|21122.41|21122.41|0
1612795500000|2021-02-08 14:45:00|21129.99|21129.99|21123.35|21123.35|21131.07|21131.07|21123.03|21123.03|0
1612795800000|2021-02-08 14:50:00|21123.33|21123.33|21118.1|21118.1|21125.18|21125.18|21118.1|21118.1|0
1612796100000|2021-02-08 14:55:00|21118.04|21118.04|21105.48|21105.48|21118.26|21118.26|21105.39|21105.39|0
1612796400000|2021-02-08 15:00:00|21105.42|21105.42|21106.26|21106.26|21109.15|21109.15|21102.85|21102.85|0
1612796700000|2021-02-08 15:05:00|21106.2|21106.2|21097.14|21097.14|21109.12|21109.12|21097.14|21097.14|0
1612797000000|2021-02-08 15:10:00|21097.07|21097.07|21081.51|21081.51|21097.07|21097.07|21076.85|21076.85|0
1612797300000|2021-02-08 15:15:00|21081.59|21081.59|21085.67|21085.67|21087.99|21087.99|21081.48|21081.48|0
1612797600000|2021-02-08 15:20:00|21085.62|21085.62|21075.06|21075.06|21085.75|21085.75|21074.95|21074.95|0
1612797900000|2021-02-08 15:25:00|21074.91|21074.91|21070.95|21070.95|21075.3|21075.3|21068.74|21068.74|0
1612798200000|2021-02-08 15:30:00|21070.85|21070.85|21060.11|21060.11|21070.89|21070.89|21059.96|21059.96|0
1612798500000|2021-02-08 15:35:00|21060.06|21060.06|21063.24|21063.24|21063.27|21063.27|21054.21|21054.21|0
1612798800000|2021-02-08 15:40:00|21063.26|21063.26|21079.03|21079.03|21080.21|21080.21|21063.26|21063.26|0
1612799100000|2021-02-08 15:45:00|21079.07|21079.07|21080.63|21080.63|21082.18|21082.18|21077.73|21077.73|0
1612799400000|2021-02-08 15:50:00|21080.89|21080.89|21069.5|21069.5|21081.06|21081.06|21069.1|21069.1|0
1612799700000|2021-02-08 15:55:00|21069.46|21069.46|21074.91|21074.91|21075.1|21075.1|21069.12|21069.12|0
1612800000000|2021-02-08 16:00:00|21074.87|21074.87|21076.56|21076.56|21080.01|21080.01|21074.87|21074.87|0
1612800300000|2021-02-08 16:05:00|21076.47|21076.47|21067.95|21067.95|21076.76|21076.76|21063.8|21063.8|0
1612800600000|2021-02-08 16:10:00|21068.09|21068.09|21066.99|21066.99|21069.32|21069.32|21065.94|21065.94|0
1612800900000|2021-02-08 16:15:00|21067.02|21067.02|21080.07|21080.07|21081.5|21081.5|21067.02|21067.02|0
1612801200000|2021-02-08 16:20:00|21080.08|21080.08|21088.82|21088.82|21089.45|21089.45|21077.63|21077.63|0
1612801500000|2021-02-08 16:25:00|21088.7|21088.7|21087.06|21087.06|21092.08|21092.08|21082.24|21082.24|0
1612858500000|2021-02-09 08:15:00|21077.1|21077.1|21093.72|21093.72|21094.94|21094.94|21077.1|21077.1|0
1612858800000|2021-02-09 08:20:00|21093.85|21093.85|21088.03|21088.03|21097.33|21097.33|21088.03|21088.03|0
1612859100000|2021-02-09 08:25:00|21088.4|21088.4|21100.91|21100.91|21103.64|21103.64|21088.11|21088.11|0
1612859400000|2021-02-09 08:30:00|21100.86|21100.86|21103.56|21103.56|21109.35|21109.35|21094.04|21094.04|0
1612859700000|2021-02-09 08:35:00|21103.38|21103.38|21095.32|21095.32|21106.63|21106.63|21093.35|21093.35|0
1612860000000|2021-02-09 08:40:00|21095.39|21095.39|21099.03|21099.03|21099.12|21099.12|21094.62|21094.62|0
1612860300000|2021-02-09 08:45:00|21098.95|21098.95|21124.51|21124.51|21126.95|21126.95|21098.95|21098.95|0
1612860600000|2021-02-09 08:50:00|21124.22|21124.22|21119.02|21119.02|21125.95|21125.95|21114.58|21114.58|0
1612860900000|2021-02-09 08:55:00|21118.81|21118.81|21117.29|21117.29|21118.82|21118.82|21113.94|21113.94|0
1612861200000|2021-02-09 09:00:00|21117.32|21117.32|21106.84|21106.84|21118.2|21118.2|21105.97|21105.97|0
1612861500000|2021-02-09 09:05:00|21106.89|21106.89|21097.7|21097.7|21108.23|21108.23|21095.58|21095.58|0
1612861800000|2021-02-09 09:10:00|21097.67|21097.67|21103.92|21103.92|21104.23|21104.23|21096.98|21096.98|0
1612862100000|2021-02-09 09:15:00|21103.89|21103.89|21097.29|21097.29|21105.75|21105.75|21097.05|21097.05|0
1612862400000|2021-02-09 09:20:00|21097.5|21097.5|21093.59|21093.59|21097.82|21097.82|21091.16|21091.16|0
1612862700000|2021-02-09 09:25:00|21093.66|21093.66|21082.37|21082.37|21093.84|21093.84|21080.5|21080.5|0
1612863000000|2021-02-09 09:30:00|21082.28|21082.28|21073.59|21073.59|21082.28|21082.28|21072.17|21072.17|0
1612863300000|2021-02-09 09:35:00|21073.25|21073.25|21069.84|21069.84|21073.42|21073.42|21069.84|21069.84|0
1612863600000|2021-02-09 09:40:00|21069.66|21069.66|21066.48|21066.48|21069.79|21069.79|21064.65|21064.65|0
1612863900000|2021-02-09 09:45:00|21066.6|21066.6|21100.75|21100.75|21100.75|21100.75|21066.49|21066.49|0
1612864200000|2021-02-09 09:50:00|21100.9|21100.9|21123.72|21123.72|21123.72|21123.72|21100.9|21100.9|0
1612864500000|2021-02-09 09:55:00|21123.74|21123.74|21132.35|21132.35|21132.47|21132.47|21123.74|21123.74|0
1612864800000|2021-02-09 10:00:00|21132.31|21132.31|21148.42|21148.42|21148.76|21148.76|21131.94|21131.94|0
1612865100000|2021-02-09 10:05:00|21148.35|21148.35|21150.18|21150.18|21150.62|21150.62|21146.27|21146.27|0
1612865400000|2021-02-09 10:10:00|21150.1|21150.1|21152.18|21152.18|21152.18|21152.18|21145.84|21145.84|0
1612865700000|2021-02-09 10:15:00|21152.1|21152.1|21158.34|21158.34|21158.34|21158.34|21152.1|21152.1|0
1612866000000|2021-02-09 10:20:00|21158.42|21158.42|21153.31|21153.31|21161.41|21161.41|21151.39|21151.39|0
1612866300000|2021-02-09 10:25:00|21153.16|21153.16|21149.06|21149.06|21154.73|21154.73|21149.06|21149.06|0
1612866600000|2021-02-09 10:30:00|21148.99|21148.99|21156.93|21156.93|21157.02|21157.02|21147.63|21147.63|0
1612866900000|2021-02-09 10:35:00|21156.86|21156.86|21157.01|21157.01|21159.8|21159.8|21155.17|21155.17|0
1612867200000|2021-02-09 10:40:00|21156.95|21156.95|21156.75|21156.75|21157.02|21157.02|21152.77|21152.77|0
1612867500000|2021-02-09 10:45:00|21156.85|21156.85|21164.96|21164.96|21164.96|21164.96|21156.85|21156.85|0
1612867800000|2021-02-09 10:50:00|21165.02|21165.02|21171.03|21171.03|21171.2|21171.2|21163.76|21163.76|0
1612868100000|2021-02-09 10:55:00|21171.09|21171.09|21174.23|21174.23|21174.52|21174.52|21170.02|21170.02|0
1612868400000|2021-02-09 11:00:00|21174.16|21174.16|21175.62|21175.62|21175.9|21175.9|21172.63|21172.63|0
1612868700000|2021-02-09 11:05:00|21175.66|21175.66|21162.52|21162.52|21175.66|21175.66|21161.1|21161.1|0
1612869000000|2021-02-09 11:10:00|21162.59|21162.59|21161.72|21161.72|21165.56|21165.56|21161.48|21161.48|0
1612869300000|2021-02-09 11:15:00|21161.61|21161.61|21169.11|21169.11|21169.33|21169.33|21160.78|21160.78|0
1612869600000|2021-02-09 11:20:00|21169.16|21169.16|21178.55|21178.55|21178.68|21178.68|21169.12|21169.12|0
1612869900000|2021-02-09 11:25:00|21178.92|21178.92|21178.82|21178.82|21179.19|21179.19|21176.99|21176.99|0
1612870200000|2021-02-09 11:30:00|21178.95|21178.95|21181.39|21181.39|21181.64|21181.64|21178.03|21178.03|0
1612870500000|2021-02-09 11:35:00|21181.32|21181.32|21180.14|21180.14|21182.77|21182.77|21178.19|21178.19|0
1612870800000|2021-02-09 11:40:00|21180.18|21180.18|21194.39|21194.39|21194.59|21194.59|21180.17|21180.17|0
1612871100000|2021-02-09 11:45:00|21194.6|21194.6|21202.07|21202.07|21202.09|21202.09|21192.43|21192.43|0
1612871400000|2021-02-09 11:50:00|21202.17|21202.17|21205.7|21205.7|21208.12|21208.12|21200.82|21200.82|0
1612871700000|2021-02-09 11:55:00|21205.73|21205.73|21205.47|21205.47|21206.55|21206.55|21203.95|21203.95|0
1612872000000|2021-02-09 12:00:00|21205.26|21205.26|21200|21200|21205.3|21205.3|21199.16|21199.16|0
1612872300000|2021-02-09 12:05:00|21199.98|21199.98|21196.47|21196.47|21200.53|21200.53|21196.01|21196.01|0
1612872600000|2021-02-09 12:10:00|21196.42|21196.42|21193.02|21193.02|21196.94|21196.94|21192.73|21192.73|0
1612872900000|2021-02-09 12:15:00|21192.95|21192.95|21186.47|21186.47|21193.4|21193.4|21186.38|21186.38|0
1612873200000|2021-02-09 12:20:00|21186.58|21186.58|21188.28|21188.28|21189.07|21189.07|21186.07|21186.07|0
1612873500000|2021-02-09 12:25:00|21188.32|21188.32|21191.44|21191.44|21191.56|21191.56|21187.78|21187.78|0
1612873800000|2021-02-09 12:30:00|21191.47|21191.47|21193.41|21193.41|21194.4|21194.4|21190.36|21190.36|0
1612874100000|2021-02-09 12:35:00|21193.49|21193.49|21193.77|21193.77|21196.45|21196.45|21192.85|21192.85|0
1612874400000|2021-02-09 12:40:00|21193.59|21193.59|21185.68|21185.68|21195.2|21195.2|21185.68|21185.68|0
1612874700000|2021-02-09 12:45:00|21185.63|21185.63|21181.58|21181.58|21185.72|21185.72|21181.44|21181.44|0
1612875000000|2021-02-09 12:50:00|21181.65|21181.65|21185.66|21185.66|21186.06|21186.06|21180.9|21180.9|0
1612875300000|2021-02-09 12:55:00|21185.75|21185.75|21187.99|21187.99|21189.54|21189.54|21185.23|21185.23|0
1612875600000|2021-02-09 13:00:00|21188|21188|21180.81|21180.81|21188.51|21188.51|21180.19|21180.19|0
1612875900000|2021-02-09 13:05:00|21180.93|21180.93|21178.75|21178.75|21184.04|21184.04|21178.71|21178.71|0
1612876200000|2021-02-09 13:10:00|21178.69|21178.69|21165.42|21165.42|21178.81|21178.81|21165.42|21165.42|0
1612876500000|2021-02-09 13:15:00|21165.48|21165.48|21157.14|21157.14|21165.95|21165.95|21156.78|21156.78|0
1612876800000|2021-02-09 13:20:00|21157.17|21157.17|21165.01|21165.01|21166.96|21166.96|21155.8|21155.8|0
1612877100000|2021-02-09 13:25:00|21164.85|21164.85|21163.7|21163.7|21165.77|21165.77|21162.54|21162.54|0
1612877400000|2021-02-09 13:30:00|21163.77|21163.77|21172.68|21172.68|21173.36|21173.36|21163.47|21163.47|0
1612877700000|2021-02-09 13:35:00|21172.71|21172.71|21170.23|21170.23|21172.78|21172.78|21168.3|21168.3|0
1612878000000|2021-02-09 13:40:00|21170.14|21170.14|21164.59|21164.59|21170.53|21170.53|21163.67|21163.67|0
1612878300000|2021-02-09 13:45:00|21164.52|21164.52|21170.41|21170.41|21172.3|21172.3|21163.6|21163.6|0
1612878600000|2021-02-09 13:50:00|21170.29|21170.29|21171.66|21171.66|21172.59|21172.59|21169.41|21169.41|0
1612878900000|2021-02-09 13:55:00|21171.79|21171.79|21176.95|21176.95|21177.07|21177.07|21171.32|21171.32|0
1612879200000|2021-02-09 14:00:00|21176.72|21176.72|21177.44|21177.44|21179.76|21179.76|21176.68|21176.68|0
1612879500000|2021-02-09 14:05:00|21177.55|21177.55|21175.08|21175.08|21178.41|21178.41|21174.25|21174.25|0
1612879800000|2021-02-09 14:10:00|21175.22|21175.22|21184.48|21184.48|21184.53|21184.53|21172.91|21172.91|0
1612880100000|2021-02-09 14:15:00|21184.56|21184.56|21178.61|21178.61|21185.26|21185.26|21177.53|21177.53|0
1612880400000|2021-02-09 14:20:00|21178.78|21178.78|21174.03|21174.03|21179.87|21179.87|21173.64|21173.64|0
1612880700000|2021-02-09 14:25:00|21173.96|21173.96|21149.29|21149.29|21173.96|21173.96|21149.13|21149.13|0
1612881000000|2021-02-09 14:30:00|21148.75|21148.75|21134.58|21134.58|21148.75|21148.75|21134.1|21134.1|0
1612881300000|2021-02-09 14:35:00|21134.65|21134.65|21129.55|21129.55|21135.1|21135.1|21126.09|21126.09|0
1612881600000|2021-02-09 14:40:00|21129.49|21129.49|21126.15|21126.15|21131.18|21131.18|21121.77|21121.77|0
1612881900000|2021-02-09 14:45:00|21125.97|21125.97|21125.59|21125.59|21129.73|21129.73|21125.51|21125.51|0
1612882200000|2021-02-09 14:50:00|21125.52|21125.52|21128.96|21128.96|21131.32|21131.32|21125.46|21125.46|0
1612882500000|2021-02-09 14:55:00|21128.65|21128.65|21127.3|21127.3|21131.48|21131.48|21127.13|21127.13|0
1612882800000|2021-02-09 15:00:00|21127.27|21127.27|21124.99|21124.99|21129.71|21129.71|21121.77|21121.77|0
1612883100000|2021-02-09 15:05:00|21125.16|21125.16|21131.78|21131.78|21132.57|21132.57|21124.1|21124.1|0
1612883400000|2021-02-09 15:10:00|21131.85|21131.85|21122.87|21122.87|21132.49|21132.49|21122.69|21122.69|0
1612883700000|2021-02-09 15:15:00|21122.79|21122.79|21114.65|21114.65|21122.86|21122.86|21114.52|21114.52|0
1612884000000|2021-02-09 15:20:00|21114.76|21114.76|21113.33|21113.33|21117.74|21117.74|21111.98|21111.98|0
1612884300000|2021-02-09 15:25:00|21113.37|21113.37|21116.23|21116.23|21116.26|21116.26|21111.96|21111.96|0
1612884600000|2021-02-09 15:30:00|21116.28|21116.28|21114.94|21114.94|21116.65|21116.65|21113.69|21113.69|0
1612884900000|2021-02-09 15:35:00|21114.86|21114.86|21113.36|21113.36|21115.05|21115.05|21112.35|21112.35|0
1612885200000|2021-02-09 15:40:00|21113.2|21113.2|21114.32|21114.32|21116.79|21116.79|21113.2|21113.2|0
1612885500000|2021-02-09 15:45:00|21114.36|21114.36|21121|21121|21121.13|21121.13|21113.93|21113.93|0
1612885800000|2021-02-09 15:50:00|21121.14|21121.14|21114.92|21114.92|21123.41|21123.41|21114.91|21114.91|0
1612886100000|2021-02-09 15:55:00|21114.84|21114.84|21115.14|21115.14|21116.29|21116.29|21111.72|21111.72|0
1612886400000|2021-02-09 16:00:00|21115.25|21115.25|21118.55|21118.55|21122.36|21122.36|21115.25|21115.25|0
1612886700000|2021-02-09 16:05:00|21118.52|21118.52|21117.75|21117.75|21120.56|21120.56|21114.94|21114.94|0
1612887000000|2021-02-09 16:10:00|21117.58|21117.58|21104.38|21104.38|21117.58|21117.58|21102.14|21102.14|0
1612887300000|2021-02-09 16:15:00|21104.33|21104.33|21095.37|21095.37|21104.92|21104.92|21094.61|21094.61|0
1612887600000|2021-02-09 16:20:00|21095.24|21095.24|21106.89|21106.89|21109.2|21109.2|21094.82|21094.82|0
1612887900000|2021-02-09 16:25:00|21106.84|21106.84|21103.55|21103.55|21108|21108|21095.55|21095.55|0
1612944900000|2021-02-10 08:15:00|21126.15|21126.15|21125.98|21125.98|21143.01|21143.01|21122.77|21122.77|0
1612945200000|2021-02-10 08:20:00|21125.8|21125.8|21119.43|21119.43|21132.21|21132.21|21119.25|21119.25|0
1612945500000|2021-02-10 08:25:00|21119.32|21119.32|21102.07|21102.07|21120.5|21120.5|21101.59|21101.59|0
1612945800000|2021-02-10 08:30:00|21102.25|21102.25|21082.28|21082.28|21103.09|21103.09|21080.31|21080.31|0
1612946100000|2021-02-10 08:35:00|21082.53|21082.53|21079.47|21079.47|21091.87|21091.87|21077.23|21077.23|0
1612946400000|2021-02-10 08:40:00|21079.29|21079.29|21077.34|21077.34|21079.33|21079.33|21072.33|21072.33|0
1612946700000|2021-02-10 08:45:00|21077.4|21077.4|21082.78|21082.78|21082.84|21082.84|21071.29|21071.29|0
1612947000000|2021-02-10 08:50:00|21082.9|21082.9|21098.49|21098.49|21103.12|21103.12|21082.8|21082.8|0
1612947300000|2021-02-10 08:55:00|21098.55|21098.55|21095.16|21095.16|21101.85|21101.85|21095.16|21095.16|0
1612947600000|2021-02-10 09:00:00|21095.03|21095.03|21093.48|21093.48|21096.13|21096.13|21093.39|21093.39|0
1612947900000|2021-02-10 09:05:00|21093.41|21093.41|21084.14|21084.14|21093.41|21093.41|21083.08|21083.08|0
1612948200000|2021-02-10 09:10:00|21084.05|21084.05|21085.93|21085.93|21086.08|21086.08|21083.62|21083.62|0
1612948500000|2021-02-10 09:15:00|21085.59|21085.59|21083.92|21083.92|21085.59|21085.59|21081.02|21081.02|0
1612948800000|2021-02-10 09:20:00|21084.02|21084.02|21080.06|21080.06|21084.29|21084.29|21078.73|21078.73|0
1612949100000|2021-02-10 09:25:00|21080.17|21080.17|21087.86|21087.86|21087.89|21087.89|21079.62|21079.62|0
1612949400000|2021-02-10 09:30:00|21087.88|21087.88|21097.69|21097.69|21097.69|21097.69|21087.52|21087.52|0
1612949700000|2021-02-10 09:35:00|21097.6|21097.6|21091.62|21091.62|21097.6|21097.6|21091.59|21091.59|0
1612950000000|2021-02-10 09:40:00|21091.39|21091.39|21093.75|21093.75|21094.5|21094.5|21090.01|21090.01|0
1612950300000|2021-02-10 09:45:00|21093.5|21093.5|21097.37|21097.37|21100.6|21100.6|21093.43|21093.43|0
1612950600000|2021-02-10 09:50:00|21097.44|21097.44|21098.93|21098.93|21098.93|21098.93|21093.64|21093.64|0
1612950900000|2021-02-10 09:55:00|21098.88|21098.88|21096.94|21096.94|21100.47|21100.47|21096.29|21096.29|0
1612951200000|2021-02-10 10:00:00|21096.76|21096.76|21086.33|21086.33|21096.83|21096.83|21085.6|21085.6|0
1612951500000|2021-02-10 10:05:00|21086.36|21086.36|21088.58|21088.58|21088.95|21088.95|21085.99|21085.99|0
1612951800000|2021-02-10 10:10:00|21088.67|21088.67|21084.53|21084.53|21092.98|21092.98|21084.53|21084.53|0
1612952100000|2021-02-10 10:15:00|21084.49|21084.49|21085.65|21085.65|21085.82|21085.82|21079.17|21079.17|0
1612952400000|2021-02-10 10:20:00|21085.72|21085.72|21085.14|21085.14|21085.88|21085.88|21084.37|21084.37|0
1612952700000|2021-02-10 10:25:00|21085.24|21085.24|21084.43|21084.43|21087.34|21087.34|21084.36|21084.36|0
1612953000000|2021-02-10 10:30:00|21084.45|21084.45|21077.61|21077.61|21084.53|21084.53|21077.25|21077.25|0
1612953300000|2021-02-10 10:35:00|21077.68|21077.68|21077.23|21077.23|21078.64|21078.64|21075.93|21075.93|0
1612953600000|2021-02-10 10:40:00|21077.15|21077.15|21075.38|21075.38|21077.42|21077.42|21074.97|21074.97|0
1612953900000|2021-02-10 10:45:00|21075.44|21075.44|21076.97|21076.97|21077.79|21077.79|21073.88|21073.88|0
1612954200000|2021-02-10 10:50:00|21077.17|21077.17|21076.64|21076.64|21077.31|21077.31|21074.3|21074.3|0
1612954500000|2021-02-10 10:55:00|21076.61|21076.61|21080.01|21080.01|21080.88|21080.88|21076.48|21076.48|0
1612954800000|2021-02-10 11:00:00|21079.9|21079.9|21081.54|21081.54|21083.93|21083.93|21079.27|21079.27|0
1612955100000|2021-02-10 11:05:00|21081.37|21081.37|21089.77|21089.77|21089.97|21089.97|21080.34|21080.34|0
1612955400000|2021-02-10 11:10:00|21089.8|21089.8|21088.82|21088.82|21091.15|21091.15|21088.61|21088.61|0
1612955700000|2021-02-10 11:15:00|21089.27|21089.27|21090.12|21090.12|21091.57|21091.57|21089.27|21089.27|0
1612956000000|2021-02-10 11:20:00|21089.98|21089.98|21095.22|21095.22|21096.21|21096.21|21088.62|21088.62|0
1612956300000|2021-02-10 11:25:00|21095.47|21095.47|21091.64|21091.64|21095.74|21095.74|21087.49|21087.49|0
1612956600000|2021-02-10 11:30:00|21091.77|21091.77|21087.5|21087.5|21092.96|21092.96|21087.38|21087.38|0
1612956900000|2021-02-10 11:35:00|21087.53|21087.53|21068.63|21068.63|21087.63|21087.63|21068.63|21068.63|0
1612957200000|2021-02-10 11:40:00|21068.65|21068.65|21060.17|21060.17|21068.95|21068.95|21060.17|21060.17|0
1612957500000|2021-02-10 11:45:00|21060|21060|21054.52|21054.52|21063.22|21063.22|21054.52|21054.52|0
1612957800000|2021-02-10 11:50:00|21054.54|21054.54|21049.77|21049.77|21054.64|21054.64|21049.02|21049.02|0
1612958100000|2021-02-10 11:55:00|21050.14|21050.14|21045.07|21045.07|21050.77|21050.77|21042.89|21042.89|0
1612958400000|2021-02-10 12:00:00|21045.12|21045.12|21038.88|21038.88|21048.19|21048.19|21038.81|21038.81|0
1612958700000|2021-02-10 12:05:00|21038.89|21038.89|21038.69|21038.69|21040.29|21040.29|21036.6|21036.6|0
1612959000000|2021-02-10 12:10:00|21038.79|21038.79|21038.5|21038.5|21042.33|21042.33|21038.12|21038.12|0
1612959300000|2021-02-10 12:15:00|21038.4|21038.4|21040.73|21040.73|21052.19|21052.19|21036.51|21036.51|0
1612959600000|2021-02-10 12:20:00|21040.98|21040.98|21038.95|21038.95|21043.25|21043.25|21038.6|21038.6|0
1612959900000|2021-02-10 12:25:00|21039.14|21039.14|21045.37|21045.37|21045.61|21045.61|21035.94|21035.94|0
1612960200000|2021-02-10 12:30:00|21045.28|21045.28|21054.92|21054.92|21054.92|21054.92|21045.28|21045.28|0
1612960500000|2021-02-10 12:35:00|21054.96|21054.96|21058.25|21058.25|21060|21060|21054.91|21054.91|0
1612960800000|2021-02-10 12:40:00|21058.3|21058.3|21062.23|21062.23|21062.32|21062.32|21057.69|21057.69|0
1612961100000|2021-02-10 12:45:00|21062.57|21062.57|21068.04|21068.04|21068.04|21068.04|21062.39|21062.39|0
1612961400000|2021-02-10 12:50:00|21068.35|21068.35|21059.65|21059.65|21069.11|21069.11|21059.5|21059.5|0
1612961700000|2021-02-10 12:55:00|21059.61|21059.61|21060.29|21060.29|21063.59|21063.59|21057.22|21057.22|0
1612962000000|2021-02-10 13:00:00|21060.25|21060.25|21057.17|21057.17|21060.28|21060.28|21056.24|21056.24|0
1612962300000|2021-02-10 13:05:00|21057.28|21057.28|21058.14|21058.14|21058.14|21058.14|21053.47|21053.47|0
1612962600000|2021-02-10 13:10:00|21058.3|21058.3|21061.78|21061.78|21061.78|21061.78|21056.32|21056.32|0
1612962900000|2021-02-10 13:15:00|21061.86|21061.86|21059.41|21059.41|21066.52|21066.52|21059.41|21059.41|0
1612963200000|2021-02-10 13:20:00|21059.38|21059.38|21050.75|21050.75|21059.45|21059.45|21049.46|21049.46|0
1612963500000|2021-02-10 13:25:00|21050.65|21050.65|21055.67|21055.67|21055.67|21055.67|21050.65|21050.65|0
1612963800000|2021-02-10 13:30:00|21055.82|21055.82|21062.5|21062.5|21062.7|21062.7|21055.76|21055.76|0
1612964100000|2021-02-10 13:35:00|21062.6|21062.6|21061.9|21061.9|21063.05|21063.05|21058.23|21058.23|0
1612964400000|2021-02-10 13:40:00|21061.65|21061.65|21062.09|21062.09|21062.55|21062.55|21058.69|21058.69|0
1612964700000|2021-02-10 13:45:00|21062.01|21062.01|21075.93|21075.93|21075.98|21075.98|21061.64|21061.64|0
1612965000000|2021-02-10 13:50:00|21076.03|21076.03|21082.43|21082.43|21082.44|21082.44|21075.46|21075.46|0
1612965300000|2021-02-10 13:55:00|21082.51|21082.51|21083.45|21083.45|21083.45|21083.45|21078.69|21078.69|0
1612965600000|2021-02-10 14:00:00|21083.33|21083.33|21086.41|21086.41|21086.41|21086.41|21080.38|21080.38|0
1612965900000|2021-02-10 14:05:00|21086.47|21086.47|21087.03|21087.03|21089.35|21089.35|21085.61|21085.61|0
1612966200000|2021-02-10 14:10:00|21087.17|21087.17|21086.31|21086.31|21087.44|21087.44|21079.76|21079.76|0
1612966500000|2021-02-10 14:15:00|21086.38|21086.38|21080.25|21080.25|21087.02|21087.02|21079.7|21079.7|0
1612966800000|2021-02-10 14:20:00|21080.41|21080.41|21068.52|21068.52|21081.25|21081.25|21068.28|21068.28|0
1612967100000|2021-02-10 14:25:00|21068.48|21068.48|21062.49|21062.49|21068.48|21068.48|21061.38|21061.38|0
1612967400000|2021-02-10 14:30:00|21062.6|21062.6|21066.02|21066.02|21068.06|21068.06|21062.45|21062.45|0
1612967700000|2021-02-10 14:35:00|21066.14|21066.14|21061.48|21061.48|21066.55|21066.55|21060.48|21060.48|0
1612968000000|2021-02-10 14:40:00|21061.53|21061.53|21061.57|21061.57|21061.57|21061.57|21058.44|21058.44|0
1612968300000|2021-02-10 14:45:00|21061.41|21061.41|21070.91|21070.91|21071|21071|21060.59|21060.59|0
1612968600000|2021-02-10 14:50:00|21070.99|21070.99|21071.96|21071.96|21073.01|21073.01|21067.66|21067.66|0
1612968900000|2021-02-10 14:55:00|21071.93|21071.93|21068.78|21068.78|21072.37|21072.37|21063.33|21063.33|0
1612969200000|2021-02-10 15:00:00|21068.82|21068.82|21077.4|21077.4|21078.19|21078.19|21068.74|21068.74|0
1612969500000|2021-02-10 15:05:00|21077.43|21077.43|21080.67|21080.67|21080.8|21080.8|21074.36|21074.36|0
1612969800000|2021-02-10 15:10:00|21080.72|21080.72|21076.05|21076.05|21084.55|21084.55|21075.24|21075.24|0
1612970100000|2021-02-10 15:15:00|21076.14|21076.14|21069.19|21069.19|21078.25|21078.25|21069|21069|0
1612970400000|2021-02-10 15:20:00|21069.08|21069.08|21024.01|21024.01|21069.08|21069.08|21022.98|21022.98|0
1612970700000|2021-02-10 15:25:00|21024.06|21024.06|21030.42|21030.42|21046.89|21046.89|21017.35|21017.35|0
1612971000000|2021-02-10 15:30:00|21030.47|21030.47|21008.67|21008.67|21030.47|21030.47|21008.47|21008.47|0
1612971300000|2021-02-10 15:35:00|21008.64|21008.64|21004.17|21004.17|21009.13|21009.13|21003.73|21003.73|0
1612971600000|2021-02-10 15:40:00|21004.08|21004.08|20945.41|20945.41|21004.08|21004.08|20945.13|20945.13|0
1612971900000|2021-02-10 15:45:00|20945.53|20945.53|20959.08|20959.08|20959.08|20959.08|20936.43|20936.43|0
1612972200000|2021-02-10 15:50:00|20959.14|20959.14|21006.19|21006.19|21006.22|21006.22|20958.85|20958.85|0
1612972500000|2021-02-10 15:55:00|21006.23|21006.23|21025.81|21025.81|21025.92|21025.92|21000.92|21000.92|0
1612972800000|2021-02-10 16:00:00|21025.73|21025.73|21010.53|21010.53|21029.5|21029.5|21010.42|21010.42|0
1612973100000|2021-02-10 16:05:00|21010.55|21010.55|21014.13|21014.13|21016.76|21016.76|21007.44|21007.44|0
1612973400000|2021-02-10 16:10:00|21014.28|21014.28|21036.04|21036.04|21036.04|21036.04|21014.05|21014.05|0
1612973700000|2021-02-10 16:15:00|21036.08|21036.08|21030.21|21030.21|21037.28|21037.28|21028.32|21028.32|0
1612974000000|2021-02-10 16:20:00|21030.22|21030.22|21033.61|21033.61|21034.5|21034.5|21028.73|21028.73|0
1612974300000|2021-02-10 16:25:00|21033.64|21033.64|21018.4|21018.4|21034.57|21034.57|21011.65|21011.65|0
1613031300000|2021-02-11 08:15:00|20941.88|20941.88|20965.43|20965.43|20965.55|20965.55|20941.53|20941.53|0
1613031600000|2021-02-11 08:20:00|20965.26|20965.26|20965.75|20965.75|20967.41|20967.41|20959.43|20959.43|0
1613031900000|2021-02-11 08:25:00|20965.9|20965.9|20983.06|20983.06|20990.15|20990.15|20965.9|20965.9|0
1613032200000|2021-02-11 08:30:00|20983.13|20983.13|20987.93|20987.93|20993.03|20993.03|20983.13|20983.13|0
1613032500000|2021-02-11 08:35:00|20988.06|20988.06|20994.08|20994.08|20997.34|20997.34|20987.75|20987.75|0
1613032800000|2021-02-11 08:40:00|20993.94|20993.94|20994.83|20994.83|20995.22|20995.22|20983.54|20983.54|0
1613033100000|2021-02-11 08:45:00|20994.9|20994.9|20998.24|20998.24|20999.24|20999.24|20994.45|20994.45|0
1613033400000|2021-02-11 08:50:00|20998.5|20998.5|21006.97|21006.97|21008.67|21008.67|20996.77|20996.77|0
1613033700000|2021-02-11 08:55:00|21006.79|21006.79|21005.45|21005.45|21010.98|21010.98|21005.45|21005.45|0
1613034000000|2021-02-11 09:00:00|21005.56|21005.56|21004.51|21004.51|21005.56|21005.56|21000.87|21000.87|0
1613034300000|2021-02-11 09:05:00|21004.36|21004.36|21011|21011|21011.39|21011.39|21003.9|21003.9|0
1613034600000|2021-02-11 09:10:00|21010.18|21010.18|21008.25|21008.25|21010.18|21010.18|21006.16|21006.16|0
1613034900000|2021-02-11 09:15:00|21008.44|21008.44|21002|21002|21008.44|21008.44|21001.13|21001.13|0
1613035200000|2021-02-11 09:20:00|21001.96|21001.96|21004.27|21004.27|21005.62|21005.62|21000.55|21000.55|0
1613035500000|2021-02-11 09:25:00|21004.05|21004.05|20984.78|20984.78|21004.38|21004.38|20984.71|20984.71|0
1613035800000|2021-02-11 09:30:00|20984.56|20984.56|20977.94|20977.94|20984.56|20984.56|20977.11|20977.11|0
1613036100000|2021-02-11 09:35:00|20977.8|20977.8|20973.4|20973.4|20978.74|20978.74|20972.71|20972.71|0
1613036400000|2021-02-11 09:40:00|20973.47|20973.47|20970.14|20970.14|20974.25|20974.25|20968.54|20968.54|0
1613036700000|2021-02-11 09:45:00|20970.07|20970.07|20977.64|20977.64|20979.64|20979.64|20970.07|20970.07|0
1613037000000|2021-02-11 09:50:00|20977.48|20977.48|20978.9|20978.9|20979.02|20979.02|20975|20975|0
1613037300000|2021-02-11 09:55:00|20978.94|20978.94|20978.94|20978.94|20979.11|20979.11|20975.93|20975.93|0
1613037600000|2021-02-11 10:00:00|20978.8|20978.8|20983.05|20983.05|20984.01|20984.01|20978.8|20978.8|0
1613037900000|2021-02-11 10:05:00|20983.03|20983.03|20988.3|20988.3|20989.11|20989.11|20983|20983|0
1613038200000|2021-02-11 10:10:00|20988.23|20988.23|20978.82|20978.82|20988.23|20988.23|20977.92|20977.92|0
1613038500000|2021-02-11 10:15:00|20979.31|20979.31|20979.36|20979.36|20980.45|20980.45|20977.79|20977.79|0
1613038800000|2021-02-11 10:20:00|20979.43|20979.43|20960.71|20960.71|20982.58|20982.58|20960.71|20960.71|0
1613039100000|2021-02-11 10:25:00|20960.63|20960.63|20956.06|20956.06|20960.94|20960.94|20954.43|20954.43|0
1613039400000|2021-02-11 10:30:00|20956.15|20956.15|20965.84|20965.84|20966.23|20966.23|20956|20956|0
1613039700000|2021-02-11 10:35:00|20965.91|20965.91|20974.36|20974.36|20975.05|20975.05|20964.95|20964.95|0
1613040000000|2021-02-11 10:40:00|20974.56|20974.56|20972.84|20972.84|20975.63|20975.63|20971.05|20971.05|0
1613040300000|2021-02-11 10:45:00|20972.63|20972.63|20972.01|20972.01|20974.65|20974.65|20971.27|20971.27|0
1613040600000|2021-02-11 10:50:00|20971.88|20971.88|20976.53|20976.53|20976.88|20976.88|20971.24|20971.24|0
1613040900000|2021-02-11 10:55:00|20976.73|20976.73|20975.35|20975.35|20983.86|20983.86|20975.35|20975.35|0
1613041200000|2021-02-11 11:00:00|20975.16|20975.16|20964.43|20964.43|20975.16|20975.16|20963.43|20963.43|0
1613041500000|2021-02-11 11:05:00|20964.51|20964.51|20965.23|20965.23|20967.79|20967.79|20964.51|20964.51|0
1613041800000|2021-02-11 11:10:00|20965.16|20965.16|20970.81|20970.81|20971.46|20971.46|20964.36|20964.36|0
1613042100000|2021-02-11 11:15:00|20970.65|20970.65|20974.47|20974.47|20976.41|20976.41|20970.39|20970.39|0
1613042400000|2021-02-11 11:20:00|20974.84|20974.84|20969.06|20969.06|20974.84|20974.84|20968.76|20968.76|0
1613042700000|2021-02-11 11:25:00|20968.97|20968.97|20972.36|20972.36|20972.36|20972.36|20967.33|20967.33|0
1613043000000|2021-02-11 11:30:00|20972.4|20972.4|20974.49|20974.49|20975.47|20975.47|20972.4|20972.4|0
1613043300000|2021-02-11 11:35:00|20974.61|20974.61|20979.06|20979.06|20979.52|20979.52|20974.16|20974.16|0
1613043600000|2021-02-11 11:40:00|20979.16|20979.16|20985.95|20985.95|20986.06|20986.06|20978.25|20978.25|0
1613043900000|2021-02-11 11:45:00|20986.02|20986.02|20996.54|20996.54|20996.54|20996.54|20986.02|20986.02|0
1613044200000|2021-02-11 11:50:00|20996.61|20996.61|20998.62|20998.62|21001.98|21001.98|20996.61|20996.61|0
1613044500000|2021-02-11 11:55:00|20998.54|20998.54|21000.65|21000.65|21000.83|21000.83|20997.68|20997.68|0
1613044800000|2021-02-11 12:00:00|21000.71|21000.71|21004.16|21004.16|21004.38|21004.38|21000.44|21000.44|0
1613045100000|2021-02-11 12:05:00|21004.26|21004.26|21002.24|21002.24|21005.85|21005.85|21002.23|21002.23|0
1613045400000|2021-02-11 12:10:00|21002.15|21002.15|20998.6|20998.6|21002.32|21002.32|20997.95|20997.95|0
1613045700000|2021-02-11 12:15:00|20998.67|20998.67|20999.82|20999.82|21000.37|21000.37|20998.13|20998.13|0
1613046000000|2021-02-11 12:20:00|20999.94|20999.94|21000.02|21000.02|21000.55|21000.55|20998.22|20998.22|0
1613046300000|2021-02-11 12:25:00|21000.06|21000.06|21001.69|21001.69|21001.7|21001.7|20999.58|20999.58|0
1613046600000|2021-02-11 12:30:00|21001.72|21001.72|21004.27|21004.27|21004.97|21004.97|21001.72|21001.72|0
1613046900000|2021-02-11 12:35:00|21004.38|21004.38|21009.87|21009.87|21009.92|21009.92|21004.14|21004.14|0
1613047200000|2021-02-11 12:40:00|21009.9|21009.9|21013.17|21013.17|21013.56|21013.56|21009.46|21009.46|0
1613047500000|2021-02-11 12:45:00|21013.26|21013.26|21017.43|21017.43|21017.43|21017.43|21012.3|21012.3|0
1613047800000|2021-02-11 12:50:00|21017.48|21017.48|21017.33|21017.33|21018.58|21018.58|21016.47|21016.47|0
1613048100000|2021-02-11 12:55:00|21017.43|21017.43|21011.72|21011.72|21018.82|21018.82|21011.72|21011.72|0
1613048400000|2021-02-11 13:00:00|21011.66|21011.66|20997.4|20997.4|21013.67|21013.67|20997.4|20997.4|0
1613048700000|2021-02-11 13:05:00|20997.36|20997.36|20989.87|20989.87|20997.43|20997.43|20989.03|20989.03|0
1613049000000|2021-02-11 13:10:00|20989.93|20989.93|20985.55|20985.55|20989.93|20989.93|20983.73|20983.73|0
1613049300000|2021-02-11 13:15:00|20985.84|20985.84|20984.55|20984.55|20986.75|20986.75|20983.78|20983.78|0
1613049600000|2021-02-11 13:20:00|20984.6|20984.6|20981|20981|20984.65|20984.65|20979.53|20979.53|0
1613049900000|2021-02-11 13:25:00|20980.93|20980.93|20994.52|20994.52|20994.52|20994.52|20980.34|20980.34|0
1613050200000|2021-02-11 13:30:00|20994.61|20994.61|20991.06|20991.06|20994.75|20994.75|20990.3|20990.3|0
1613050500000|2021-02-11 13:35:00|20991.1|20991.1|20978.97|20978.97|20991.15|20991.15|20978.97|20978.97|0
1613050800000|2021-02-11 13:40:00|20979.09|20979.09|20979.39|20979.39|20983.01|20983.01|20978.87|20978.87|0
1613051100000|2021-02-11 13:45:00|20979.34|20979.34|20976.84|20976.84|20979.58|20979.58|20975.64|20975.64|0
1613051400000|2021-02-11 13:50:00|20977.01|20977.01|20973.41|20973.41|20977.34|20977.34|20973.35|20973.35|0
1613051700000|2021-02-11 13:55:00|20973.3|20973.3|20977.07|20977.07|20977.07|20977.07|20972.73|20972.73|0
1613052000000|2021-02-11 14:00:00|20977.24|20977.24|20981.76|20981.76|20981.89|20981.89|20977.24|20977.24|0
1613052300000|2021-02-11 14:05:00|20981.81|20981.81|20982.59|20982.59|20982.99|20982.99|20981.27|20981.27|0
1613052600000|2021-02-11 14:10:00|20982.71|20982.71|20983.45|20983.45|20984.73|20984.73|20981.55|20981.55|0
1613052900000|2021-02-11 14:15:00|20983.58|20983.58|20958.17|20958.17|20983.73|20983.73|20958.03|20958.03|0
1613053200000|2021-02-11 14:20:00|20958.11|20958.11|20955.13|20955.13|20958.11|20958.11|20954.01|20954.01|0
1613053500000|2021-02-11 14:25:00|20955.08|20955.08|20948.19|20948.19|20957.57|20957.57|20948.12|20948.12|0
1613053800000|2021-02-11 14:30:00|20947.98|20947.98|20944.36|20944.36|20948.49|20948.49|20943.09|20943.09|0
1613054100000|2021-02-11 14:35:00|20944.32|20944.32|20947.43|20947.43|20949.87|20949.87|20941.56|20941.56|0
1613054400000|2021-02-11 14:40:00|20947.49|20947.49|20938.92|20938.92|20947.68|20947.68|20938.43|20938.43|0
1613054700000|2021-02-11 14:45:00|20938.8|20938.8|20938.08|20938.08|20942.58|20942.58|20936.27|20936.27|0
1613055000000|2021-02-11 14:50:00|20938.07|20938.07|20923.58|20923.58|20938.37|20938.37|20923.55|20923.55|0
1613055300000|2021-02-11 14:55:00|20923.81|20923.81|20925.31|20925.31|20932.52|20932.52|20923.61|20923.61|0
1613055600000|2021-02-11 15:00:00|20923.99|20923.99|20926.68|20926.68|20927.29|20927.29|20921.63|20921.63|0
1613055900000|2021-02-11 15:05:00|20926.93|20926.93|20922.9|20922.9|20927.56|20927.56|20922.43|20922.43|0
1613056200000|2021-02-11 15:10:00|20922.94|20922.94|20930.16|20930.16|20930.21|20930.21|20921.29|20921.29|0
1613056500000|2021-02-11 15:15:00|20930.28|20930.28|20936.36|20936.36|20936.43|20936.43|20930.12|20930.12|0
1613056800000|2021-02-11 15:20:00|20936.3|20936.3|20945.91|20945.91|20945.91|20945.91|20935.82|20935.82|0
1613057100000|2021-02-11 15:25:00|20945.89|20945.89|20956.65|20956.65|20957.39|20957.39|20945.48|20945.48|0
1613057400000|2021-02-11 15:30:00|20956.61|20956.61|20958.75|20958.75|20960.31|20960.31|20954.04|20954.04|0
1613057700000|2021-02-11 15:35:00|20958.8|20958.8|20967.01|20967.01|20967.5|20967.5|20958.43|20958.43|0
1613058000000|2021-02-11 15:40:00|20967.05|20967.05|20975.54|20975.54|20976.01|20976.01|20966.75|20966.75|0
1613058300000|2021-02-11 15:45:00|20975.5|20975.5|20974.84|20974.84|20976.62|20976.62|20974.41|20974.41|0
1613058600000|2021-02-11 15:50:00|20974.89|20974.89|20977.91|20977.91|20978.08|20978.08|20971.79|20971.79|0
1613058900000|2021-02-11 15:55:00|20977.96|20977.96|20990.09|20990.09|20990.88|20990.88|20977.96|20977.96|0
1613059200000|2021-02-11 16:00:00|20990.17|20990.17|20997.8|20997.8|20997.82|20997.82|20988.35|20988.35|0
1613059500000|2021-02-11 16:05:00|20997.76|20997.76|21002.1|21002.1|21003.45|21003.45|20996.28|20996.28|0
1613059800000|2021-02-11 16:10:00|21002.15|21002.15|21004.9|21004.9|21006.5|21006.5|21001.08|21001.08|0
1613060100000|2021-02-11 16:15:00|21004.4|21004.4|21004.68|21004.68|21008.93|21008.93|21003.14|21003.14|0
1613060400000|2021-02-11 16:20:00|21004.61|21004.61|21010.04|21010.04|21010.69|21010.69|21004.61|21004.61|0
1613060700000|2021-02-11 16:25:00|21010.15|21010.15|21010.84|21010.84|21013.25|21013.25|21008.18|21008.18|0
1613117700000|2021-02-12 08:15:00|20996.76|20996.76|21004.5|21004.5|21006.31|21006.31|20983.89|20983.89|0
1613118000000|2021-02-12 08:20:00|21004.26|21004.26|20994.13|20994.13|21007.53|21007.53|20991.95|20991.95|0
1613118300000|2021-02-12 08:25:00|20994.18|20994.18|20965.66|20965.66|20995.78|20995.78|20965.66|20965.66|0
1613118600000|2021-02-12 08:30:00|20965.48|20965.48|20944.79|20944.79|20965.48|20965.48|20930.04|20930.04|0
1613118900000|2021-02-12 08:35:00|20944.75|20944.75|20919.88|20919.88|20944.83|20944.83|20919.13|20919.13|0
1613119200000|2021-02-12 08:40:00|20919.77|20919.77|20887.38|20887.38|20922.57|20922.57|20886.35|20886.35|0
1613119500000|2021-02-12 08:45:00|20887.48|20887.48|20862.74|20862.74|20889.53|20889.53|20861.79|20861.79|0
1613119800000|2021-02-12 08:50:00|20862.68|20862.68|20858.05|20858.05|20863.19|20863.19|20845.76|20845.76|0
1613120100000|2021-02-12 08:55:00|20857.96|20857.96|20864.87|20864.87|20866.4|20866.4|20857.12|20857.12|0
1613120400000|2021-02-12 09:00:00|20864.7|20864.7|20882.93|20882.93|20883.01|20883.01|20864.7|20864.7|0
1613120700000|2021-02-12 09:05:00|20882.81|20882.81|20894.17|20894.17|20894.17|20894.17|20882.73|20882.73|0
1613121000000|2021-02-12 09:10:00|20894.28|20894.28|20889.16|20889.16|20896.86|20896.86|20888.74|20888.74|0
1613121300000|2021-02-12 09:15:00|20889.22|20889.22|20893.13|20893.13|20893.38|20893.38|20888.48|20888.48|0
1613121600000|2021-02-12 09:20:00|20893.08|20893.08|20901.27|20901.27|20902.34|20902.34|20892.2|20892.2|0
1613121900000|2021-02-12 09:25:00|20901.17|20901.17|20899.47|20899.47|20902.19|20902.19|20898.04|20898.04|0
1613122200000|2021-02-12 09:30:00|20899.4|20899.4|20907.07|20907.07|20907.73|20907.73|20898.91|20898.91|0
1613122500000|2021-02-12 09:35:00|20906.85|20906.85|20915.98|20915.98|20915.98|20915.98|20906.85|20906.85|0
1613122800000|2021-02-12 09:40:00|20916.13|20916.13|20923.52|20923.52|20924.99|20924.99|20916.1|20916.1|0
1613123100000|2021-02-12 09:45:00|20923.61|20923.61|20929.39|20929.39|20929.65|20929.65|20923.61|20923.61|0
1613123400000|2021-02-12 09:50:00|20929.34|20929.34|20931.74|20931.74|20931.74|20931.74|20927.7|20927.7|0
1613123700000|2021-02-12 09:55:00|20931.79|20931.79|20935.41|20935.41|20935.63|20935.63|20930.82|20930.82|0
1613124000000|2021-02-12 10:00:00|20934.82|20934.82|20941.14|20941.14|20941.29|20941.29|20934.42|20934.42|0
1613124300000|2021-02-12 10:05:00|20941.21|20941.21|20942.78|20942.78|20943.77|20943.77|20941.01|20941.01|0
1613124600000|2021-02-12 10:10:00|20942.76|20942.76|20948.02|20948.02|20949.86|20949.86|20942.53|20942.53|0
1613124900000|2021-02-12 10:15:00|20947.97|20947.97|20949.43|20949.43|20949.43|20949.43|20944.58|20944.58|0
1613125200000|2021-02-12 10:20:00|20949.62|20949.62|20954.88|20954.88|20954.91|20954.91|20949.46|20949.46|0
1613125500000|2021-02-12 10:25:00|20954.95|20954.95|20959.85|20959.85|20959.85|20959.85|20954.95|20954.95|0
1613125800000|2021-02-12 10:30:00|20960.35|20960.35|20963.86|20963.86|20964.47|20964.47|20960.03|20960.03|0
1613126100000|2021-02-12 10:35:00|20964.22|20964.22|20964.06|20964.06|20964.71|20964.71|20961.97|20961.97|0
1613126400000|2021-02-12 10:40:00|20964.2|20964.2|20963.65|20963.65|20965.26|20965.26|20962.92|20962.92|0
1613126700000|2021-02-12 10:45:00|20963.74|20963.74|20963.91|20963.91|20968.55|20968.55|20963.54|20963.54|0
1613127000000|2021-02-12 10:50:00|20963.82|20963.82|20964.05|20964.05|20964.05|20964.05|20962.17|20962.17|0
1613127300000|2021-02-12 10:55:00|20963.88|20963.88|20967.38|20967.38|20968.48|20968.48|20963.83|20963.83|0
1613127600000|2021-02-12 11:00:00|20967.41|20967.41|20962.84|20962.84|20967.54|20967.54|20961.39|20961.39|0
1613127900000|2021-02-12 11:05:00|20962.91|20962.91|20963.74|20963.74|20965.73|20965.73|20962.91|20962.91|0
1613128200000|2021-02-12 11:10:00|20963.7|20963.7|20973.75|20973.75|20974.67|20974.67|20960.36|20960.36|0
1613128500000|2021-02-12 11:15:00|20973.69|20973.69|20985.95|20985.95|20986.45|20986.45|20972.92|20972.92|0
1613128800000|2021-02-12 11:20:00|20985.9|20985.9|20980.34|20980.34|20986.34|20986.34|20979.65|20979.65|0
1613129100000|2021-02-12 11:25:00|20980.39|20980.39|20972.97|20972.97|20980.64|20980.64|20972.97|20972.97|0
1613129400000|2021-02-12 11:30:00|20972.69|20972.69|20969.95|20969.95|20972.91|20972.91|20969.49|20969.49|0
1613129700000|2021-02-12 11:35:00|20969.87|20969.87|20966.53|20966.53|20969.93|20969.93|20966.53|20966.53|0
1613130000000|2021-02-12 11:40:00|20966.58|20966.58|20972.06|20972.06|20972.09|20972.09|20966.38|20966.38|0
1613130300000|2021-02-12 11:45:00|20971.99|20971.99|20976.91|20976.91|20977.31|20977.31|20971.99|20971.99|0
1613130600000|2021-02-12 11:50:00|20976.85|20976.85|20979.43|20979.43|20979.76|20979.76|20976.85|20976.85|0
1613130900000|2021-02-12 11:55:00|20979.46|20979.46|20981.37|20981.37|20983.07|20983.07|20979.23|20979.23|0
1613131200000|2021-02-12 12:00:00|20981.4|20981.4|20979.44|20979.44|20982.64|20982.64|20978.85|20978.85|0
1613131500000|2021-02-12 12:05:00|20979.29|20979.29|20974.26|20974.26|20979.29|20979.29|20973.6|20973.6|0
1613131800000|2021-02-12 12:10:00|20974.2|20974.2|20972.94|20972.94|20974.2|20974.2|20972.12|20972.12|0
1613132100000|2021-02-12 12:15:00|20972.87|20972.87|20971.11|20971.11|20974.49|20974.49|20971.11|20971.11|0
1613132400000|2021-02-12 12:20:00|20971.13|20971.13|20969.02|20969.02|20971.13|20971.13|20968.54|20968.54|0
1613132700000|2021-02-12 12:25:00|20968.8|20968.8|20967.83|20967.83|20969.63|20969.63|20966.99|20966.99|0
1613133000000|2021-02-12 12:30:00|20967.64|20967.64|20960.87|20960.87|20967.72|20967.72|20960.63|20960.63|0
1613133300000|2021-02-12 12:35:00|20960.78|20960.78|20959.5|20959.5|20961.8|20961.8|20958.51|20958.51|0
1613133600000|2021-02-12 12:40:00|20959.42|20959.42|20968.16|20968.16|20968.8|20968.8|20959.23|20959.23|0
1613133900000|2021-02-12 12:45:00|20968.19|20968.19|20968.05|20968.05|20969.41|20969.41|20965.66|20965.66|0
1613134200000|2021-02-12 12:50:00|20968.23|20968.23|20962.84|20962.84|20968.55|20968.55|20962.84|20962.84|0
1613134500000|2021-02-12 12:55:00|20962.79|20962.79|20965.42|20965.42|20965.42|20965.42|20961.38|20961.38|0
1613134800000|2021-02-12 13:00:00|20965.38|20965.38|20969.45|20969.45|20969.66|20969.66|20965.05|20965.05|0
1613135100000|2021-02-12 13:05:00|20969.55|20969.55|20974.81|20974.81|20975.94|20975.94|20969.5|20969.5|0
1613135400000|2021-02-12 13:10:00|20974.73|20974.73|20973|20973|20975.11|20975.11|20972.87|20972.87|0
1613135700000|2021-02-12 13:15:00|20973.03|20973.03|20976.56|20976.56|20977.2|20977.2|20972.8|20972.8|0
1613136000000|2021-02-12 13:20:00|20976.45|20976.45|20975.66|20975.66|20977.24|20977.24|20974.76|20974.76|0
1613136300000|2021-02-12 13:25:00|20975.71|20975.71|20982.95|20982.95|20984.75|20984.75|20975.71|20975.71|0
1613136600000|2021-02-12 13:30:00|20982.98|20982.98|20977.93|20977.93|20983.29|20983.29|20977.38|20977.38|0
1613136900000|2021-02-12 13:35:00|20977.99|20977.99|20980.58|20980.58|20980.84|20980.84|20977.79|20977.79|0
1613137200000|2021-02-12 13:40:00|20980.61|20980.61|20976.45|20976.45|20980.68|20980.68|20976.2|20976.2|0
1613137500000|2021-02-12 13:45:00|20976.55|20976.55|20973.47|20973.47|20976.64|20976.64|20973.47|20973.47|0
1613137800000|2021-02-12 13:50:00|20973.19|20973.19|20992.2|20992.2|20994.06|20994.06|20972.8|20972.8|0
1613138100000|2021-02-12 13:55:00|20991.99|20991.99|20986.15|20986.15|20992.23|20992.23|20986.15|20986.15|0
1613138400000|2021-02-12 14:00:00|20986.21|20986.21|20987.39|20987.39|20988.46|20988.46|20986.21|20986.21|0
1613138700000|2021-02-12 14:05:00|20987.41|20987.41|20984.49|20984.49|20988.3|20988.3|20983.64|20983.64|0
1613139000000|2021-02-12 14:10:00|20984.56|20984.56|20990.22|20990.22|20991.1|20991.1|20984.08|20984.08|0
1613139300000|2021-02-12 14:15:00|20990.17|20990.17|20996.27|20996.27|20996.92|20996.92|20989.78|20989.78|0
1613139600000|2021-02-12 14:20:00|20996.32|20996.32|20992.76|20992.76|20996.8|20996.8|20992.64|20992.64|0
1613139900000|2021-02-12 14:25:00|20992.66|20992.66|20994.97|20994.97|20995.07|20995.07|20990.48|20990.48|0
1613140200000|2021-02-12 14:30:00|20995.15|20995.15|20995|20995|21002.05|21002.05|20994.37|20994.37|0
1613140500000|2021-02-12 14:35:00|20994.61|20994.61|20997.02|20997.02|20997.94|20997.94|20991.54|20991.54|0
1613140800000|2021-02-12 14:40:00|20997.14|20997.14|21007.7|21007.7|21007.7|21007.7|20997.14|20997.14|0
1613141100000|2021-02-12 14:45:00|21007.75|21007.75|21013.03|21013.03|21013.86|21013.86|21007.75|21007.75|0
1613141400000|2021-02-12 14:50:00|21013.07|21013.07|20997.68|20997.68|21014.19|21014.19|20996.37|20996.37|0
1613141700000|2021-02-12 14:55:00|20997.73|20997.73|21001.62|21001.62|21003|21003|20997.54|20997.54|0
1613142000000|2021-02-12 15:00:00|21001.66|21001.66|21009.8|21009.8|21009.98|21009.98|21001.66|21001.66|0
1613142300000|2021-02-12 15:05:00|21009.67|21009.67|21021.24|21021.24|21021.37|21021.37|21009.67|21009.67|0
1613142600000|2021-02-12 15:10:00|21021.36|21021.36|21029.78|21029.78|21030.91|21030.91|21020.71|21020.71|0
1613142900000|2021-02-12 15:15:00|21029.6|21029.6|21021.24|21021.24|21032.76|21032.76|21019.91|21019.91|0
1613143200000|2021-02-12 15:20:00|21021.08|21021.08|21024.76|21024.76|21025.94|21025.94|21020.39|21020.39|0
1613143500000|2021-02-12 15:25:00|21024.65|21024.65|21020.96|21020.96|21025.35|21025.35|21020.41|21020.41|0
1613143800000|2021-02-12 15:30:00|21020.91|21020.91|21016.42|21016.42|21020.91|21020.91|21016.31|21016.31|0
1613144100000|2021-02-12 15:35:00|21016.45|21016.45|21018.99|21018.99|21020.64|21020.64|21014.27|21014.27|0
1613144400000|2021-02-12 15:40:00|21018.87|21018.87|21015.25|21015.25|21019.06|21019.06|21012.07|21012.07|0
1613144700000|2021-02-12 15:45:00|21015.37|21015.37|21012.18|21012.18|21016.3|21016.3|21009.39|21009.39|0
1613145000000|2021-02-12 15:50:00|21012.17|21012.17|21010.51|21010.51|21015.28|21015.28|21010.51|21010.51|0
1613145300000|2021-02-12 15:55:00|21010.33|21010.33|21004.9|21004.9|21010.33|21010.33|21004.02|21004.02|0
1613145600000|2021-02-12 16:00:00|21004.88|21004.88|21012.22|21012.22|21012.82|21012.82|21003.6|21003.6|0
1613145900000|2021-02-12 16:05:00|21012.25|21012.25|21011.95|21011.95|21013.61|21013.61|21009.54|21009.54|0
1613146200000|2021-02-12 16:10:00|21011.9|21011.9|21018.31|21018.31|21018.55|21018.55|21011.9|21011.9|0
1613146500000|2021-02-12 16:15:00|21018.35|21018.35|21022.97|21022.97|21025.09|21025.09|21018.35|21018.35|0
1613146800000|2021-02-12 16:20:00|21023.25|21023.25|21021.99|21021.99|21024.32|21024.32|21020.05|21020.05|0
1613147100000|2021-02-12 16:25:00|21021.92|21021.92|21021.95|21021.95|21024.46|21024.46|21019.26|21019.26|0
1613376900000|2021-02-15 08:15:00|21185.99|21185.99|21190.43|21190.43|21201.6|21201.6|21183.92|21183.92|0
1613377200000|2021-02-15 08:20:00|21190.49|21190.49|21206.17|21206.17|21206.53|21206.53|21185.31|21185.31|0
1613377500000|2021-02-15 08:25:00|21206.67|21206.67|21192.67|21192.67|21208.19|21208.19|21192.43|21192.43|0
1613377800000|2021-02-15 08:30:00|21192.52|21192.52|21197.34|21197.34|21198.89|21198.89|21192.52|21192.52|0
1613378100000|2021-02-15 08:35:00|21197.3|21197.3|21201.81|21201.81|21202.13|21202.13|21196.17|21196.17|0
1613378400000|2021-02-15 08:40:00|21201.51|21201.51|21219.89|21219.89|21219.92|21219.92|21201.26|21201.26|0
1613378700000|2021-02-15 08:45:00|21220.1|21220.1|21250.74|21250.74|21251.01|21251.01|21220.08|21220.08|0
1613379000000|2021-02-15 08:50:00|21250.3|21250.3|21248.31|21248.31|21252.01|21252.01|21245.79|21245.79|0
1613379300000|2021-02-15 08:55:00|21248.39|21248.39|21255.91|21255.91|21255.91|21255.91|21245.93|21245.93|0
1613379600000|2021-02-15 09:00:00|21255.94|21255.94|21258.19|21258.19|21261.13|21261.13|21255.94|21255.94|0
1613379900000|2021-02-15 09:05:00|21258.1|21258.1|21263.8|21263.8|21265.39|21265.39|21258.08|21258.08|0
1613380200000|2021-02-15 09:10:00|21263.91|21263.91|21291.25|21291.25|21291.25|21291.25|21263.91|21263.91|0
1613380500000|2021-02-15 09:15:00|21291.39|21291.39|21286.41|21286.41|21292.88|21292.88|21284.5|21284.5|0
1613380800000|2021-02-15 09:20:00|21286.37|21286.37|21286.36|21286.36|21288.32|21288.32|21282.34|21282.34|0
1613381100000|2021-02-15 09:25:00|21286.53|21286.53|21288.5|21288.5|21289.32|21289.32|21285.6|21285.6|0
1613381400000|2021-02-15 09:30:00|21288.58|21288.58|21294.59|21294.59|21296.83|21296.83|21288.58|21288.58|0
1613381700000|2021-02-15 09:35:00|21294.44|21294.44|21297.74|21297.74|21299.04|21299.04|21293.29|21293.29|0
1613382000000|2021-02-15 09:40:00|21297.65|21297.65|21298.89|21298.89|21299.98|21299.98|21294.86|21294.86|0
1613382300000|2021-02-15 09:45:00|21298.83|21298.83|21312.57|21312.57|21313.35|21313.35|21298.68|21298.68|0
1613382600000|2021-02-15 09:50:00|21312.54|21312.54|21311.96|21311.96|21312.76|21312.76|21309.46|21309.46|0
1613382900000|2021-02-15 09:55:00|21312.01|21312.01|21316.71|21316.71|21317.09|21317.09|21310.47|21310.47|0
1613383200000|2021-02-15 10:00:00|21316.87|21316.87|21316.72|21316.72|21322.59|21322.59|21316.42|21316.42|0
1613383500000|2021-02-15 10:05:00|21316.81|21316.81|21315.85|21315.85|21318.53|21318.53|21314.11|21314.11|0
1613383800000|2021-02-15 10:10:00|21315.81|21315.81|21309.53|21309.53|21315.86|21315.86|21309.06|21309.06|0
1613384100000|2021-02-15 10:15:00|21309.24|21309.24|21306.71|21306.71|21309.4|21309.4|21300.81|21300.81|0
1613384400000|2021-02-15 10:20:00|21306.68|21306.68|21314.17|21314.17|21314.69|21314.69|21306.68|21306.68|0
1613384700000|2021-02-15 10:25:00|21314.25|21314.25|21317.65|21317.65|21319.56|21319.56|21314.25|21314.25|0
1613385000000|2021-02-15 10:30:00|21317.72|21317.72|21323.08|21323.08|21323.45|21323.45|21316.46|21316.46|0
1613385300000|2021-02-15 10:35:00|21323.06|21323.06|21320.84|21320.84|21323.06|21323.06|21319.22|21319.22|0
1613385600000|2021-02-15 10:40:00|21320.75|21320.75|21320.52|21320.52|21321.63|21321.63|21319.19|21319.19|0
1613385900000|2021-02-15 10:45:00|21320.85|21320.85|21316.58|21316.58|21321.5|21321.5|21316.58|21316.58|0
1613386200000|2021-02-15 10:50:00|21316.61|21316.61|21310.08|21310.08|21316.61|21316.61|21309.34|21309.34|0
1613386500000|2021-02-15 10:55:00|21310.01|21310.01|21309.75|21309.75|21311.99|21311.99|21309.75|21309.75|0
1613386800000|2021-02-15 11:00:00|21309.77|21309.77|21308.82|21308.82|21310.51|21310.51|21306.06|21306.06|0
1613387100000|2021-02-15 11:05:00|21308.88|21308.88|21310.98|21310.98|21312.28|21312.28|21308.48|21308.48|0
1613387400000|2021-02-15 11:10:00|21311.11|21311.11|21308.58|21308.58|21312.56|21312.56|21308.53|21308.53|0
1613387700000|2021-02-15 11:15:00|21308.47|21308.47|21321.12|21321.12|21321.19|21321.19|21307.77|21307.77|0
1613388000000|2021-02-15 11:20:00|21321.46|21321.46|21325.31|21325.31|21326.69|21326.69|21321.46|21321.46|0
1613388300000|2021-02-15 11:25:00|21325.65|21325.65|21324.51|21324.51|21326|21326|21322.94|21322.94|0
1613388600000|2021-02-15 11:30:00|21324.41|21324.41|21323.47|21323.47|21326.04|21326.04|21323.24|21323.24|0
1613388900000|2021-02-15 11:35:00|21323.28|21323.28|21327.93|21327.93|21328.57|21328.57|21323.17|21323.17|0
1613389200000|2021-02-15 11:40:00|21327.97|21327.97|21326.68|21326.68|21329.17|21329.17|21324.86|21324.86|0
1613389500000|2021-02-15 11:45:00|21326.73|21326.73|21329.89|21329.89|21330.6|21330.6|21324.76|21324.76|0
1613389800000|2021-02-15 11:50:00|21329.9|21329.9|21332.16|21332.16|21333.7|21333.7|21329.81|21329.81|0
1613390100000|2021-02-15 11:55:00|21332.2|21332.2|21342.63|21342.63|21342.85|21342.85|21332.08|21332.08|0
1613390400000|2021-02-15 12:00:00|21342.7|21342.7|21341.76|21341.76|21343.13|21343.13|21340.2|21340.2|0
1613390700000|2021-02-15 12:05:00|21341.73|21341.73|21335.11|21335.11|21341.89|21341.89|21334.21|21334.21|0
1613391000000|2021-02-15 12:10:00|21335.07|21335.07|21336.22|21336.22|21336.73|21336.73|21334.35|21334.35|0
1613391300000|2021-02-15 12:15:00|21336.27|21336.27|21337.7|21337.7|21337.81|21337.81|21334.41|21334.41|0
1613391600000|2021-02-15 12:20:00|21337.77|21337.77|21337.88|21337.88|21338.48|21338.48|21335.74|21335.74|0
1613391900000|2021-02-15 12:25:00|21337.83|21337.83|21338.99|21338.99|21339.49|21339.49|21337.32|21337.32|0
1613392200000|2021-02-15 12:30:00|21338.92|21338.92|21343.99|21343.99|21344.62|21344.62|21338.92|21338.92|0
1613392500000|2021-02-15 12:35:00|21343.91|21343.91|21347.89|21347.89|21348.12|21348.12|21343.21|21343.21|0
1613392800000|2021-02-15 12:40:00|21347.95|21347.95|21348.54|21348.54|21349.44|21349.44|21347.37|21347.37|0
1613393100000|2021-02-15 12:45:00|21348.49|21348.49|21345.59|21345.59|21348.49|21348.49|21345.22|21345.22|0
1613393400000|2021-02-15 12:50:00|21345.45|21345.45|21347.21|21347.21|21347.21|21347.21|21345.09|21345.09|0
1613393700000|2021-02-15 12:55:00|21347.39|21347.39|21345.04|21345.04|21347.39|21347.39|21344.62|21344.62|0
1613394000000|2021-02-15 13:00:00|21344.96|21344.96|21350.12|21350.12|21350.89|21350.89|21344.46|21344.46|0
1613394300000|2021-02-15 13:05:00|21349.96|21349.96|21355.37|21355.37|21359.48|21359.48|21349.43|21349.43|0
1613394600000|2021-02-15 13:10:00|21355.34|21355.34|21345.37|21345.37|21355.34|21355.34|21345.15|21345.15|0
1613394900000|2021-02-15 13:15:00|21345.5|21345.5|21354.79|21354.79|21354.89|21354.89|21344.75|21344.75|0
1613395200000|2021-02-15 13:20:00|21354.87|21354.87|21361.67|21361.67|21361.67|21361.67|21354.79|21354.79|0
1613395500000|2021-02-15 13:25:00|21361.73|21361.73|21373.54|21373.54|21373.54|21373.54|21361.69|21361.69|0
1613395800000|2021-02-15 13:30:00|21373.63|21373.63|21368.51|21368.51|21374.05|21374.05|21368.51|21368.51|0
1613396100000|2021-02-15 13:35:00|21368.44|21368.44|21370.19|21370.19|21371|21371|21367.26|21367.26|0
1613396400000|2021-02-15 13:40:00|21370.12|21370.12|21373.45|21373.45|21373.56|21373.56|21364.7|21364.7|0
1613396700000|2021-02-15 13:45:00|21373.44|21373.44|21373.52|21373.52|21374.49|21374.49|21371.45|21371.45|0
1613397000000|2021-02-15 13:50:00|21373.46|21373.46|21363.2|21363.2|21373.73|21373.73|21363.2|21363.2|0
1613397300000|2021-02-15 13:55:00|21363.12|21363.12|21365.42|21365.42|21365.48|21365.48|21362.58|21362.58|0
1613397600000|2021-02-15 14:00:00|21365.52|21365.52|21370.73|21370.73|21370.93|21370.93|21363.17|21363.17|0
1613397900000|2021-02-15 14:05:00|21370.68|21370.68|21377.21|21377.21|21377.65|21377.65|21370.68|21370.68|0
1613398200000|2021-02-15 14:10:00|21377.29|21377.29|21376.9|21376.9|21381.01|21381.01|21376.48|21376.48|0
1613398500000|2021-02-15 14:15:00|21376.97|21376.97|21379.3|21379.3|21379.3|21379.3|21375.08|21375.08|0
1613398800000|2021-02-15 14:20:00|21379.25|21379.25|21380.56|21380.56|21380.6|21380.6|21376.24|21376.24|0
1613399100000|2021-02-15 14:25:00|21380.65|21380.65|21377.77|21377.77|21382.37|21382.37|21377.41|21377.41|0
1613399400000|2021-02-15 14:30:00|21377.65|21377.65|21379.19|21379.19|21381.03|21381.03|21376.6|21376.6|0
1613399700000|2021-02-15 14:35:00|21379.16|21379.16|21380.81|21380.81|21381.43|21381.43|21376.73|21376.73|0
1613400000000|2021-02-15 14:40:00|21380.75|21380.75|21387.56|21387.56|21387.69|21387.69|21380.54|21380.54|0
1613400300000|2021-02-15 14:45:00|21387.63|21387.63|21389.78|21389.78|21389.78|21389.78|21386.81|21386.81|0
1613400600000|2021-02-15 14:50:00|21389.75|21389.75|21398.53|21398.53|21398.67|21398.67|21388.74|21388.74|0
1613400900000|2021-02-15 14:55:00|21398.62|21398.62|21401.36|21401.36|21406.72|21406.72|21398.62|21398.62|0
1613401200000|2021-02-15 15:00:00|21400.51|21400.51|21394.18|21394.18|21401.09|21401.09|21393.37|21393.37|0
1613401500000|2021-02-15 15:05:00|21394.08|21394.08|21400.48|21400.48|21402.61|21402.61|21394.01|21394.01|0
1613401800000|2021-02-15 15:10:00|21400.43|21400.43|21396.23|21396.23|21401.62|21401.62|21395.34|21395.34|0
1613402100000|2021-02-15 15:15:00|21396.26|21396.26|21395.75|21395.75|21396.26|21396.26|21393.86|21393.86|0
1613402400000|2021-02-15 15:20:00|21395.93|21395.93|21396.07|21396.07|21398.06|21398.06|21395.35|21395.35|0
1613402700000|2021-02-15 15:25:00|21396.04|21396.04|21405.18|21405.18|21405.61|21405.61|21395.3|21395.3|0
1613403000000|2021-02-15 15:30:00|21405.12|21405.12|21407.96|21407.96|21410.17|21410.17|21405.01|21405.01|0
1613403300000|2021-02-15 15:35:00|21408.06|21408.06|21411.27|21411.27|21411.9|21411.9|21407.36|21407.36|0
1613403600000|2021-02-15 15:40:00|21411.25|21411.25|21416.74|21416.74|21417.89|21417.89|21410.75|21410.75|0
1613403900000|2021-02-15 15:45:00|21416.78|21416.78|21417.76|21417.76|21419.48|21419.48|21416.78|21416.78|0
1613404200000|2021-02-15 15:50:00|21417.72|21417.72|21421.76|21421.76|21421.81|21421.81|21415.08|21415.08|0
1613404500000|2021-02-15 15:55:00|21421.7|21421.7|21428.33|21428.33|21429.36|21429.36|21421.3|21421.3|0
1613404800000|2021-02-15 16:00:00|21428.39|21428.39|21414.34|21414.34|21432.14|21432.14|21413.09|21413.09|0
1613405100000|2021-02-15 16:05:00|21414.05|21414.05|21394.54|21394.54|21414.05|21414.05|21394.41|21394.41|0
1613405400000|2021-02-15 16:10:00|21394.46|21394.46|21394.29|21394.29|21397.55|21397.55|21394.1|21394.1|0
1613405700000|2021-02-15 16:15:00|21394.36|21394.36|21403.6|21403.6|21406.99|21406.99|21390.62|21390.62|0
1613406000000|2021-02-15 16:20:00|21403.67|21403.67|21407.38|21407.38|21407.79|21407.79|21403.21|21403.21|0
1613406300000|2021-02-15 16:25:00|21407.49|21407.49|21405.11|21405.11|21408.19|21408.19|21402.58|21402.58|0
1613463300000|2021-02-16 08:15:00|21517.18|21517.18|21490.16|21490.16|21517.72|21517.72|21485.34|21485.34|0
1613463600000|2021-02-16 08:20:00|21490.14|21490.14|21480.61|21480.61|21492.89|21492.89|21480.09|21480.09|0
1613463900000|2021-02-16 08:25:00|21480.57|21480.57|21481.94|21481.94|21484.59|21484.59|21465.9|21465.9|0
1613464200000|2021-02-16 08:30:00|21481.84|21481.84|21479.54|21479.54|21483.18|21483.18|21472.91|21472.91|0
1613464500000|2021-02-16 08:35:00|21479.62|21479.62|21464.27|21464.27|21479.86|21479.86|21464.2|21464.2|0
1613464800000|2021-02-16 08:40:00|21464.19|21464.19|21464.02|21464.02|21469.3|21469.3|21463.55|21463.55|0
1613465100000|2021-02-16 08:45:00|21463.68|21463.68|21474.31|21474.31|21478.86|21478.86|21462.15|21462.15|0
1613465400000|2021-02-16 08:50:00|21474.37|21474.37|21471.88|21471.88|21477.51|21477.51|21470.21|21470.21|0
1613465700000|2021-02-16 08:55:00|21471.96|21471.96|21465.02|21465.02|21471.96|21471.96|21461.5|21461.5|0
1613466000000|2021-02-16 09:00:00|21464.85|21464.85|21464.82|21464.82|21473.16|21473.16|21464.31|21464.31|0
1613466300000|2021-02-16 09:05:00|21464.96|21464.96|21469.92|21469.92|21471.42|21471.42|21464.96|21464.96|0
1613466600000|2021-02-16 09:10:00|21469.89|21469.89|21470.76|21470.76|21471.42|21471.42|21467.52|21467.52|0
1613466900000|2021-02-16 09:15:00|21470.65|21470.65|21463.4|21463.4|21470.92|21470.92|21462.71|21462.71|0
1613467200000|2021-02-16 09:20:00|21463.36|21463.36|21468.51|21468.51|21468.64|21468.64|21462.2|21462.2|0
1613467500000|2021-02-16 09:25:00|21468.41|21468.41|21476.58|21476.58|21478.7|21478.7|21468.16|21468.16|0
1613467800000|2021-02-16 09:30:00|21476.55|21476.55|21464.81|21464.81|21476.55|21476.55|21462.56|21462.56|0
1613468100000|2021-02-16 09:35:00|21464.84|21464.84|21466.99|21466.99|21467.42|21467.42|21460.54|21460.54|0
1613468400000|2021-02-16 09:40:00|21467.04|21467.04|21473.85|21473.85|21474.44|21474.44|21467.04|21467.04|0
1613468700000|2021-02-16 09:45:00|21473.72|21473.72|21477.86|21477.86|21478.98|21478.98|21472.01|21472.01|0
1613469000000|2021-02-16 09:50:00|21477.82|21477.82|21475.3|21475.3|21478.73|21478.73|21474.38|21474.38|0
1613469300000|2021-02-16 09:55:00|21475.22|21475.22|21472.55|21472.55|21475.8|21475.8|21469.95|21469.95|0
1613469600000|2021-02-16 10:00:00|21472.83|21472.83|21489.12|21489.12|21489.12|21489.12|21472.83|21472.83|0
1613469900000|2021-02-16 10:05:00|21489.27|21489.27|21492.22|21492.22|21492.55|21492.55|21489.02|21489.02|0
1613470200000|2021-02-16 10:10:00|21492.12|21492.12|21470.02|21470.02|21492.12|21492.12|21467.13|21467.13|0
1613470500000|2021-02-16 10:15:00|21469.98|21469.98|21477.07|21477.07|21477.47|21477.47|21469.98|21469.98|0
1613470800000|2021-02-16 10:20:00|21477.03|21477.03|21471.01|21471.01|21477.45|21477.45|21471.01|21471.01|0
1613471100000|2021-02-16 10:25:00|21470.99|21470.99|21464.44|21464.44|21471.32|21471.32|21464.37|21464.37|0
1613471400000|2021-02-16 10:30:00|21464.5|21464.5|21466.57|21466.57|21467.03|21467.03|21463.15|21463.15|0
1613471700000|2021-02-16 10:35:00|21466.72|21466.72|21463.06|21463.06|21466.92|21466.92|21463.06|21463.06|0
1613472000000|2021-02-16 10:40:00|21463.01|21463.01|21456.08|21456.08|21463.01|21463.01|21454.58|21454.58|0
1613472300000|2021-02-16 10:45:00|21456.16|21456.16|21446.23|21446.23|21459.06|21459.06|21446.05|21446.05|0
1613472600000|2021-02-16 10:50:00|21446.11|21446.11|21445.26|21445.26|21446.76|21446.76|21443.37|21443.37|0
1613472900000|2021-02-16 10:55:00|21445.18|21445.18|21435.09|21435.09|21445.19|21445.19|21434.95|21434.95|0
1613473200000|2021-02-16 11:00:00|21434.89|21434.89|21431.03|21431.03|21440.98|21440.98|21430.92|21430.92|0
1613473500000|2021-02-16 11:05:00|21430.96|21430.96|21403.08|21403.08|21430.96|21430.96|21403.08|21403.08|0
1613473800000|2021-02-16 11:10:00|21402.98|21402.98|21375.77|21375.77|21403.11|21403.11|21375.54|21375.54|0
1613474100000|2021-02-16 11:15:00|21375.8|21375.8|21375.22|21375.22|21379|21379|21374.34|21374.34|0
1613474400000|2021-02-16 11:20:00|21375.25|21375.25|21370.92|21370.92|21375.3|21375.3|21369.41|21369.41|0
1613474700000|2021-02-16 11:25:00|21370.66|21370.66|21368.51|21368.51|21373.14|21373.14|21368.51|21368.51|0
1613475000000|2021-02-16 11:30:00|21368.45|21368.45|21381.71|21381.71|21382.49|21382.49|21367.6|21367.6|0
1613475300000|2021-02-16 11:35:00|21381.82|21381.82|21385.81|21385.81|21385.92|21385.92|21381.77|21381.77|0
1613475600000|2021-02-16 11:40:00|21385.75|21385.75|21392.9|21392.9|21392.9|21392.9|21385.75|21385.75|0
1613475900000|2021-02-16 11:45:00|21393.05|21393.05|21391.73|21391.73|21394.68|21394.68|21391.32|21391.32|0
1613476200000|2021-02-16 11:50:00|21391.78|21391.78|21384.25|21384.25|21391.83|21391.83|21383.49|21383.49|0
1613476500000|2021-02-16 11:55:00|21384.15|21384.15|21381.45|21381.45|21384.17|21384.17|21380.26|21380.26|0
1613476800000|2021-02-16 12:00:00|21381.48|21381.48|21381.74|21381.74|21381.74|21381.74|21369.66|21369.66|0
1613477100000|2021-02-16 12:05:00|21381.85|21381.85|21399.39|21399.39|21400.54|21400.54|21381.81|21381.81|0
1613477400000|2021-02-16 12:10:00|21399.32|21399.32|21395.63|21395.63|21400.95|21400.95|21395.63|21395.63|0
1613477700000|2021-02-16 12:15:00|21395.81|21395.81|21392.67|21392.67|21397.95|21397.95|21392.46|21392.46|0
1613478000000|2021-02-16 12:20:00|21392.48|21392.48|21393.72|21393.72|21394.94|21394.94|21392.25|21392.25|0
1613478300000|2021-02-16 12:25:00|21393.61|21393.61|21389.02|21389.02|21393.63|21393.63|21388.84|21388.84|0
1613478600000|2021-02-16 12:30:00|21389.07|21389.07|21380.74|21380.74|21389.28|21389.28|21380.74|21380.74|0
1613478900000|2021-02-16 12:35:00|21380.66|21380.66|21383.51|21383.51|21383.51|21383.51|21380.38|21380.38|0
1613479200000|2021-02-16 12:40:00|21383.58|21383.58|21380.71|21380.71|21385.47|21385.47|21378.74|21378.74|0
1613479500000|2021-02-16 12:45:00|21380.81|21380.81|21383.14|21383.14|21383.71|21383.71|21380.53|21380.53|0
1613479800000|2021-02-16 12:50:00|21383.27|21383.27|21390.04|21390.04|21390.35|21390.35|21383.12|21383.12|0
1613480100000|2021-02-16 12:55:00|21390.07|21390.07|21391.98|21391.98|21392.28|21392.28|21388.94|21388.94|0
1613480400000|2021-02-16 13:00:00|21391.89|21391.89|21386.85|21386.85|21391.89|21391.89|21386.27|21386.27|0
1613480700000|2021-02-16 13:05:00|21386.77|21386.77|21385.02|21385.02|21389.08|21389.08|21385.02|21385.02|0
1613481000000|2021-02-16 13:10:00|21384.84|21384.84|21392.1|21392.1|21392.18|21392.18|21383.98|21383.98|0
1613481300000|2021-02-16 13:15:00|21392.14|21392.14|21396.18|21396.18|21396.83|21396.83|21392.14|21392.14|0
1613481600000|2021-02-16 13:20:00|21396.36|21396.36|21406.54|21406.54|21406.64|21406.64|21396.08|21396.08|0
1613481900000|2021-02-16 13:25:00|21406.55|21406.55|21417.58|21417.58|21418.36|21418.36|21406.52|21406.52|0
1613482200000|2021-02-16 13:30:00|21417.69|21417.69|21411.92|21411.92|21418.75|21418.75|21411.44|21411.44|0
1613482500000|2021-02-16 13:35:00|21411.9|21411.9|21411.97|21411.97|21413.39|21413.39|21411.32|21411.32|0
1613482800000|2021-02-16 13:40:00|21412.05|21412.05|21413.27|21413.27|21414.03|21414.03|21409.61|21409.61|0
1613483100000|2021-02-16 13:45:00|21413.1|21413.1|21418.43|21418.43|21418.65|21418.65|21410.87|21410.87|0
1613483400000|2021-02-16 13:50:00|21418.49|21418.49|21427.77|21427.77|21428.21|21428.21|21418.32|21418.32|0
1613483700000|2021-02-16 13:55:00|21427.87|21427.87|21433.49|21433.49|21435.51|21435.51|21422.06|21422.06|0
1613484000000|2021-02-16 14:00:00|21433.53|21433.53|21411.19|21411.19|21433.64|21433.64|21409.95|21409.95|0
1613484300000|2021-02-16 14:05:00|21411.31|21411.31|21411.75|21411.75|21415.19|21415.19|21410.99|21410.99|0
1613484600000|2021-02-16 14:10:00|21411.68|21411.68|21401.1|21401.1|21412.11|21412.11|21400.29|21400.29|0
1613484900000|2021-02-16 14:15:00|21401.23|21401.23|21407.08|21407.08|21408.23|21408.23|21399.74|21399.74|0
1613485200000|2021-02-16 14:20:00|21406.86|21406.86|21405.7|21405.7|21406.86|21406.86|21404.42|21404.42|0
1613485500000|2021-02-16 14:25:00|21405.59|21405.59|21395.49|21395.49|21406.03|21406.03|21395.49|21395.49|0
1613485800000|2021-02-16 14:30:00|21395.52|21395.52|21400.99|21400.99|21408.75|21408.75|21395.52|21395.52|0
1613486100000|2021-02-16 14:35:00|21400.93|21400.93|21400.13|21400.13|21409.72|21409.72|21397.79|21397.79|0
1613486400000|2021-02-16 14:40:00|21400.21|21400.21|21403.73|21403.73|21403.89|21403.89|21397.32|21397.32|0
1613486700000|2021-02-16 14:45:00|21403.64|21403.64|21412.2|21412.2|21412.62|21412.62|21403.12|21403.12|0
1613487000000|2021-02-16 14:50:00|21412.3|21412.3|21420.83|21420.83|21421.36|21421.36|21409.73|21409.73|0
1613487300000|2021-02-16 14:55:00|21421|21421|21429.98|21429.98|21431.06|21431.06|21420.92|21420.92|0
1613487600000|2021-02-16 15:00:00|21429.93|21429.93|21414.76|21414.76|21429.93|21429.93|21414.66|21414.66|0
1613487900000|2021-02-16 15:05:00|21414.85|21414.85|21423.19|21423.19|21423.34|21423.34|21411.37|21411.37|0
1613488200000|2021-02-16 15:10:00|21423.26|21423.26|21408.29|21408.29|21424.91|21424.91|21408.29|21408.29|0
1613488500000|2021-02-16 15:15:00|21408.25|21408.25|21412.66|21412.66|21414.79|21414.79|21397.43|21397.43|0
1613488800000|2021-02-16 15:20:00|21412.62|21412.62|21415.45|21415.45|21418.77|21418.77|21411.04|21411.04|0
1613489100000|2021-02-16 15:25:00|21415.41|21415.41|21431.05|21431.05|21431.05|21431.05|21415.33|21415.33|0
1613489400000|2021-02-16 15:30:00|21431.13|21431.13|21430.51|21430.51|21432.23|21432.23|21428.43|21428.43|0
1613489700000|2021-02-16 15:35:00|21430.56|21430.56|21426.64|21426.64|21431.36|21431.36|21424.9|21424.9|0
1613490000000|2021-02-16 15:40:00|21426.73|21426.73|21435.2|21435.2|21442.06|21442.06|21426.73|21426.73|0
1613490300000|2021-02-16 15:45:00|21435.14|21435.14|21410.45|21410.45|21435.86|21435.86|21410.45|21410.45|0
1613490600000|2021-02-16 15:50:00|21410.47|21410.47|21398.18|21398.18|21411.48|21411.48|21398.18|21398.18|0
1613490900000|2021-02-16 15:55:00|21398.25|21398.25|21400.47|21400.47|21400.99|21400.99|21395.1|21395.1|0
1613491200000|2021-02-16 16:00:00|21400.5|21400.5|21395.77|21395.77|21401.12|21401.12|21395.77|21395.77|0
1613491500000|2021-02-16 16:05:00|21395.73|21395.73|21389.76|21389.76|21399.35|21399.35|21389.68|21389.68|0
1613491800000|2021-02-16 16:10:00|21389.65|21389.65|21376.44|21376.44|21389.74|21389.74|21376.34|21376.34|0
1613492100000|2021-02-16 16:15:00|21376.49|21376.49|21391.92|21391.92|21392.31|21392.31|21376.47|21376.47|0
1613492400000|2021-02-16 16:20:00|21392.12|21392.12|21398.01|21398.01|21399.41|21399.41|21392.12|21392.12|0
1613492700000|2021-02-16 16:25:00|21398.1|21398.1|21395.17|21395.17|21401.19|21401.19|21390.78|21390.78|0
1613549700000|2021-02-17 08:15:00|21360.57|21360.57|21360.68|21360.68|21362.53|21362.53|21354.52|21354.52|0
1613550000000|2021-02-17 08:20:00|21360.64|21360.64|21350.73|21350.73|21370.86|21370.86|21350.73|21350.73|0
1613550300000|2021-02-17 08:25:00|21350.57|21350.57|21326.97|21326.97|21354.98|21354.98|21326.08|21326.08|0
1613550600000|2021-02-17 08:30:00|21326.81|21326.81|21292.58|21292.58|21327.09|21327.09|21292.53|21292.53|0
1613550900000|2021-02-17 08:35:00|21292.37|21292.37|21290.02|21290.02|21292.8|21292.8|21281.51|21281.51|0
1613551200000|2021-02-17 08:40:00|21290.07|21290.07|21308.26|21308.26|21308.58|21308.58|21290.07|21290.07|0
1613551500000|2021-02-17 08:45:00|21308.43|21308.43|21311.2|21311.2|21316.32|21316.32|21308.43|21308.43|0
1613551800000|2021-02-17 08:50:00|21311.29|21311.29|21313.74|21313.74|21317.34|21317.34|21311.22|21311.22|0
1613552100000|2021-02-17 08:55:00|21313.67|21313.67|21306.89|21306.89|21315.29|21315.29|21306.89|21306.89|0
1613552400000|2021-02-17 09:00:00|21306.68|21306.68|21308.2|21308.2|21308.42|21308.42|21298.13|21298.13|0
1613552700000|2021-02-17 09:05:00|21308.36|21308.36|21301.99|21301.99|21308.93|21308.93|21301.99|21301.99|0
1613553000000|2021-02-17 09:10:00|21301.89|21301.89|21284.52|21284.52|21302.35|21302.35|21284.01|21284.01|0
1613553300000|2021-02-17 09:15:00|21284.42|21284.42|21292.7|21292.7|21292.7|21292.7|21276.73|21276.73|0
1613553600000|2021-02-17 09:20:00|21292.62|21292.62|21294.63|21294.63|21294.85|21294.85|21292.09|21292.09|0
1613553900000|2021-02-17 09:25:00|21294.88|21294.88|21295.04|21295.04|21297.6|21297.6|21294.37|21294.37|0
1613554200000|2021-02-17 09:30:00|21295.28|21295.28|21303.1|21303.1|21309.83|21309.83|21294.7|21294.7|0
1613554500000|2021-02-17 09:35:00|21303.23|21303.23|21296.77|21296.77|21303.72|21303.72|21295.92|21295.92|0
1613554800000|2021-02-17 09:40:00|21296.87|21296.87|21306.46|21306.46|21306.88|21306.88|21296.8|21296.8|0
1613555100000|2021-02-17 09:45:00|21306.56|21306.56|21295.9|21295.9|21307.27|21307.27|21295.9|21295.9|0
1613555400000|2021-02-17 09:50:00|21295.83|21295.83|21296.35|21296.35|21296.59|21296.59|21294.02|21294.02|0
1613555700000|2021-02-17 09:55:00|21296.24|21296.24|21292.47|21292.47|21296.45|21296.45|21290.51|21290.51|0
1613556000000|2021-02-17 10:00:00|21292.56|21292.56|21292.06|21292.06|21300.2|21300.2|21291.93|21291.93|0
1613556300000|2021-02-17 10:05:00|21292.13|21292.13|21287.56|21287.56|21292.97|21292.97|21286.38|21286.38|0
1613556600000|2021-02-17 10:10:00|21287.73|21287.73|21285.59|21285.59|21290.93|21290.93|21284.8|21284.8|0
1613556900000|2021-02-17 10:15:00|21285.65|21285.65|21284.95|21284.95|21286.87|21286.87|21283.71|21283.71|0
1613557200000|2021-02-17 10:20:00|21285.15|21285.15|21282.5|21282.5|21285.94|21285.94|21282.46|21282.46|0
1613557500000|2021-02-17 10:25:00|21282.78|21282.78|21287.98|21287.98|21288.3|21288.3|21282.25|21282.25|0
1613557800000|2021-02-17 10:30:00|21287.95|21287.95|21294.34|21294.34|21294.6|21294.6|21287.32|21287.32|0
1613558100000|2021-02-17 10:35:00|21294.44|21294.44|21290.72|21290.72|21295.27|21295.27|21290.54|21290.54|0
1613558400000|2021-02-17 10:40:00|21290.66|21290.66|21292.08|21292.08|21293.51|21293.51|21290.5|21290.5|0
1613558700000|2021-02-17 10:45:00|21292.14|21292.14|21297.94|21297.94|21298.11|21298.11|21292.14|21292.14|0
1613559000000|2021-02-17 10:50:00|21297.91|21297.91|21266.21|21266.21|21299.19|21299.19|21266.12|21266.12|0
1613559300000|2021-02-17 10:55:00|21266.28|21266.28|21259.06|21259.06|21266.75|21266.75|21257.81|21257.81|0
1613559600000|2021-02-17 11:00:00|21258.95|21258.95|21255.58|21255.58|21261.22|21261.22|21255.58|21255.58|0
1613559900000|2021-02-17 11:05:00|21255.32|21255.32|21251.8|21251.8|21256.51|21256.51|21251.59|21251.59|0
1613560200000|2021-02-17 11:10:00|21251.6|21251.6|21259.3|21259.3|21259.79|21259.79|21251.6|21251.6|0
1613560500000|2021-02-17 11:15:00|21259.22|21259.22|21252.29|21252.29|21259.57|21259.57|21251.55|21251.55|0
1613560800000|2021-02-17 11:20:00|21252.32|21252.32|21252.41|21252.41|21253.12|21253.12|21249.96|21249.96|0
1613561100000|2021-02-17 11:25:00|21252.18|21252.18|21251.66|21251.66|21254.39|21254.39|21251.52|21251.52|0
1613561400000|2021-02-17 11:30:00|21251.77|21251.77|21254.49|21254.49|21256.37|21256.37|21251.77|21251.77|0
1613561700000|2021-02-17 11:35:00|21254.65|21254.65|21256.34|21256.34|21257.12|21257.12|21254.65|21254.65|0
1613562000000|2021-02-17 11:40:00|21256.36|21256.36|21256.73|21256.73|21258.56|21258.56|21255.53|21255.53|0
1613562300000|2021-02-17 11:45:00|21256.82|21256.82|21260.33|21260.33|21260.33|21260.33|21256.7|21256.7|0
1613562600000|2021-02-17 11:50:00|21260.29|21260.29|21260.39|21260.39|21262.76|21262.76|21260.08|21260.08|0
1613562900000|2021-02-17 11:55:00|21260.47|21260.47|21264.86|21264.86|21265.01|21265.01|21260.36|21260.36|0
1613563200000|2021-02-17 12:00:00|21264.94|21264.94|21265.01|21265.01|21265.02|21265.02|21261.6|21261.6|0
1613563500000|2021-02-17 12:05:00|21265.05|21265.05|21261.13|21261.13|21266.15|21266.15|21261.09|21261.09|0
1613563800000|2021-02-17 12:10:00|21261.01|21261.01|21261.33|21261.33|21261.53|21261.53|21258.5|21258.5|0
1613564100000|2021-02-17 12:15:00|21261.41|21261.41|21263.02|21263.02|21263.35|21263.35|21259.29|21259.29|0
1613564400000|2021-02-17 12:20:00|21263.15|21263.15|21263.72|21263.72|21265.37|21265.37|21262.05|21262.05|0
1613564700000|2021-02-17 12:25:00|21263.34|21263.34|21261.49|21261.49|21263.34|21263.34|21259.61|21259.61|0
1613565000000|2021-02-17 12:30:00|21261.63|21261.63|21263.37|21263.37|21264.19|21264.19|21261.29|21261.29|0
1613565300000|2021-02-17 12:35:00|21263.29|21263.29|21259.78|21259.78|21264.56|21264.56|21259.39|21259.39|0
1613565600000|2021-02-17 12:40:00|21259.71|21259.71|21258.51|21258.51|21260.72|21260.72|21257.45|21257.45|0
1613565900000|2021-02-17 12:45:00|21258.45|21258.45|21256.09|21256.09|21259.45|21259.45|21256.09|21256.09|0
1613566200000|2021-02-17 12:50:00|21255.94|21255.94|21249.79|21249.79|21255.95|21255.95|21247.06|21247.06|0
1613566500000|2021-02-17 12:55:00|21249.84|21249.84|21252.64|21252.64|21253.63|21253.63|21249.65|21249.65|0
1613566800000|2021-02-17 13:00:00|21252.74|21252.74|21249.26|21249.26|21253.37|21253.37|21249.05|21249.05|0
1613567100000|2021-02-17 13:05:00|21249.2|21249.2|21251.19|21251.19|21251.85|21251.85|21243.99|21243.99|0
1613567400000|2021-02-17 13:10:00|21251.34|21251.34|21256.75|21256.75|21256.95|21256.95|21251.31|21251.31|0
1613567700000|2021-02-17 13:15:00|21256.71|21256.71|21249.87|21249.87|21258.07|21258.07|21249.25|21249.25|0
1613568000000|2021-02-17 13:20:00|21249.9|21249.9|21240.27|21240.27|21249.9|21249.9|21239.18|21239.18|0
1613568300000|2021-02-17 13:25:00|21240.22|21240.22|21238.17|21238.17|21240.22|21240.22|21235.09|21235.09|0
1613568600000|2021-02-17 13:30:00|21238.66|21238.66|21246.43|21246.43|21246.43|21246.43|21238.66|21238.66|0
1613568900000|2021-02-17 13:35:00|21246.37|21246.37|21243.16|21243.16|21246.92|21246.92|21241.92|21241.92|0
1613569200000|2021-02-17 13:40:00|21243.22|21243.22|21258.88|21258.88|21258.88|21258.88|21243.05|21243.05|0
1613569500000|2021-02-17 13:45:00|21258.83|21258.83|21252.26|21252.26|21259.97|21259.97|21252.22|21252.22|0
1613569800000|2021-02-17 13:50:00|21252.21|21252.21|21234.45|21234.45|21252.49|21252.49|21234.22|21234.22|0
1613570100000|2021-02-17 13:55:00|21234.46|21234.46|21230.3|21230.3|21234.66|21234.66|21228.7|21228.7|0
1613570400000|2021-02-17 14:00:00|21230.04|21230.04|21230.03|21230.03|21231.28|21231.28|21228.19|21228.19|0
1613570700000|2021-02-17 14:05:00|21229.96|21229.96|21213.53|21213.53|21229.96|21229.96|21213.53|21213.53|0
1613571000000|2021-02-17 14:10:00|21213.6|21213.6|21195.86|21195.86|21214.03|21214.03|21195.86|21195.86|0
1613571300000|2021-02-17 14:15:00|21195.49|21195.49|21197.15|21197.15|21197.25|21197.25|21193.03|21193.03|0
1613571600000|2021-02-17 14:20:00|21197.1|21197.1|21199.83|21199.83|21200.47|21200.47|21196.88|21196.88|0
1613571900000|2021-02-17 14:25:00|21200|21200|21203.32|21203.32|21203.53|21203.53|21199.7|21199.7|0
1613572200000|2021-02-17 14:30:00|21203.35|21203.35|21189.66|21189.66|21205.56|21205.56|21188.97|21188.97|0
1613572500000|2021-02-17 14:35:00|21189.67|21189.67|21157.57|21157.57|21192.39|21192.39|21154.18|21154.18|0
1613572800000|2021-02-17 14:40:00|21157.19|21157.19|21178.35|21178.35|21179.1|21179.1|21156.61|21156.61|0
1613573100000|2021-02-17 14:45:00|21178.12|21178.12|21188.99|21188.99|21189.33|21189.33|21178.12|21178.12|0
1613573400000|2021-02-17 14:50:00|21189.21|21189.21|21193.63|21193.63|21203.81|21203.81|21189.21|21189.21|0
1613573700000|2021-02-17 14:55:00|21193.5|21193.5|21191.14|21191.14|21194.87|21194.87|21189.02|21189.02|0
1613574000000|2021-02-17 15:00:00|21190.8|21190.8|21193.52|21193.52|21201.47|21201.47|21190.02|21190.02|0
1613574300000|2021-02-17 15:05:00|21193.47|21193.47|21200.51|21200.51|21200.51|21200.51|21186.03|21186.03|0
1613574600000|2021-02-17 15:10:00|21200.58|21200.58|21182.1|21182.1|21203.15|21203.15|21182.1|21182.1|0
1613574900000|2021-02-17 15:15:00|21181.99|21181.99|21170.54|21170.54|21181.99|21181.99|21165.8|21165.8|0
1613575200000|2021-02-17 15:20:00|21170.63|21170.63|21164.37|21164.37|21172.43|21172.43|21162.42|21162.42|0
1613575500000|2021-02-17 15:25:00|21164.58|21164.58|21168.95|21168.95|21168.95|21168.95|21162.73|21162.73|0
1613575800000|2021-02-17 15:30:00|21168.86|21168.86|21166.43|21166.43|21169.54|21169.54|21157.68|21157.68|0
1613576100000|2021-02-17 15:35:00|21166.53|21166.53|21180.68|21180.68|21180.68|21180.68|21166.53|21166.53|0
1613576400000|2021-02-17 15:40:00|21180.74|21180.74|21183.6|21183.6|21184.01|21184.01|21177.86|21177.86|0
1613576700000|2021-02-17 15:45:00|21183.58|21183.58|21212.14|21212.14|21212.23|21212.23|21183.28|21183.28|0
1613577000000|2021-02-17 15:50:00|21212.01|21212.01|21205.11|21205.11|21213.25|21213.25|21205.02|21205.02|0
1613577300000|2021-02-17 15:55:00|21204.7|21204.7|21192.36|21192.36|21204.89|21204.89|21192.26|21192.26|0
1613577600000|2021-02-17 16:00:00|21192.4|21192.4|21177.74|21177.74|21192.54|21192.54|21177.74|21177.74|0
1613577900000|2021-02-17 16:05:00|21177.68|21177.68|21178.07|21178.07|21179.86|21179.86|21174.44|21174.44|0
1613578200000|2021-02-17 16:10:00|21178.24|21178.24|21171.95|21171.95|21178.24|21178.24|21169.81|21169.81|0
1613578500000|2021-02-17 16:15:00|21172.07|21172.07|21161.84|21161.84|21172.32|21172.32|21161.64|21161.64|0
1613578800000|2021-02-17 16:20:00|21161.86|21161.86|21165.79|21165.79|21166.15|21166.15|21157.62|21157.62|0
1613579100000|2021-02-17 16:25:00|21165.57|21165.57|21155.01|21155.01|21171.06|21171.06|21154.96|21154.96|0
1613636100000|2021-02-18 08:15:00|21220.54|21220.54|21188.32|21188.32|21220.94|21220.94|21188.32|21188.32|0
1613636400000|2021-02-18 08:20:00|21188.2|21188.2|21209.45|21209.45|21211.88|21211.88|21186.41|21186.41|0
1613636700000|2021-02-18 08:25:00|21209.56|21209.56|21198.34|21198.34|21214.54|21214.54|21198.34|21198.34|0
1613637000000|2021-02-18 08:30:00|21198.28|21198.28|21211.68|21211.68|21212.05|21212.05|21196.21|21196.21|0
1613637300000|2021-02-18 08:35:00|21211.86|21211.86|21217.27|21217.27|21221.03|21221.03|21211.86|21211.86|0
1613637600000|2021-02-18 08:40:00|21217.19|21217.19|21229.3|21229.3|21230.98|21230.98|21217.19|21217.19|0
1613637900000|2021-02-18 08:45:00|21229.69|21229.69|21230.39|21230.39|21230.79|21230.79|21225.73|21225.73|0
1613638200000|2021-02-18 08:50:00|21230.18|21230.18|21236.3|21236.3|21236.3|21236.3|21229.61|21229.61|0
1613638500000|2021-02-18 08:55:00|21236.37|21236.37|21244.47|21244.47|21244.95|21244.95|21236.37|21236.37|0
1613638800000|2021-02-18 09:00:00|21245.22|21245.22|21236.19|21236.19|21245.84|21245.84|21236.19|21236.19|0
1613639100000|2021-02-18 09:05:00|21236.29|21236.29|21219.9|21219.9|21236.29|21236.29|21219.9|21219.9|0
1613639400000|2021-02-18 09:10:00|21219.82|21219.82|21203.98|21203.98|21219.82|21219.82|21202.65|21202.65|0
1613639700000|2021-02-18 09:15:00|21203.97|21203.97|21196.26|21196.26|21204.27|21204.27|21196.01|21196.01|0
1613640000000|2021-02-18 09:20:00|21196.31|21196.31|21184.67|21184.67|21196.31|21196.31|21184.67|21184.67|0
1613640300000|2021-02-18 09:25:00|21184.54|21184.54|21169.04|21169.04|21184.54|21184.54|21165.07|21165.07|0
1613640600000|2021-02-18 09:30:00|21169.18|21169.18|21157.1|21157.1|21169.81|21169.81|21157.05|21157.05|0
1613640900000|2021-02-18 09:35:00|21156.79|21156.79|21160.51|21160.51|21161.52|21161.52|21154.76|21154.76|0
1613641200000|2021-02-18 09:40:00|21160.41|21160.41|21158.7|21158.7|21161.73|21161.73|21158.69|21158.69|0
1613641500000|2021-02-18 09:45:00|21158.67|21158.67|21163.17|21163.17|21163.26|21163.26|21158.54|21158.54|0
1613641800000|2021-02-18 09:50:00|21163.25|21163.25|21162.76|21162.76|21165.53|21165.53|21160.79|21160.79|0
1613642100000|2021-02-18 09:55:00|21162.89|21162.89|21161.23|21161.23|21166.29|21166.29|21160.26|21160.26|0
1613642400000|2021-02-18 10:00:00|21161.16|21161.16|21165.13|21165.13|21165.61|21165.61|21161.16|21161.16|0
1613642700000|2021-02-18 10:05:00|21165.23|21165.23|21164.05|21164.05|21166.31|21166.31|21162.51|21162.51|0
1613643000000|2021-02-18 10:10:00|21163.98|21163.98|21159|21159|21164.31|21164.31|21158.36|21158.36|0
1613643300000|2021-02-18 10:15:00|21159.08|21159.08|21150.21|21150.21|21159.08|21159.08|21150.09|21150.09|0
1613643600000|2021-02-18 10:20:00|21150.15|21150.15|21147.69|21147.69|21150.15|21150.15|21146.94|21146.94|0
1613643900000|2021-02-18 10:25:00|21147.75|21147.75|21137.01|21137.01|21147.9|21147.9|21136.95|21136.95|0
1613644200000|2021-02-18 10:30:00|21136.91|21136.91|21133.97|21133.97|21137.18|21137.18|21133.65|21133.65|0
1613644500000|2021-02-18 10:35:00|21133.8|21133.8|21127.42|21127.42|21135.17|21135.17|21127.15|21127.15|0
1613644800000|2021-02-18 10:40:00|21127.31|21127.31|21113.24|21113.24|21127.43|21127.43|21113.17|21113.17|0
1613645100000|2021-02-18 10:45:00|21113|21113|21102.19|21102.19|21113|21113|21100.05|21100.05|0
1613645400000|2021-02-18 10:50:00|21102.31|21102.31|21092.25|21092.25|21102.78|21102.78|21090.45|21090.45|0
1613645700000|2021-02-18 10:55:00|21092.31|21092.31|21091.3|21091.3|21093.49|21093.49|21089.16|21089.16|0
1613646000000|2021-02-18 11:00:00|21091.37|21091.37|21071.51|21071.51|21091.43|21091.43|21071.43|21071.43|0
1613646300000|2021-02-18 11:05:00|21071.29|21071.29|21082.21|21082.21|21083.18|21083.18|21068.86|21068.86|0
1613646600000|2021-02-18 11:10:00|21082.25|21082.25|21086.33|21086.33|21087.82|21087.82|21082.25|21082.25|0
1613646900000|2021-02-18 11:15:00|21086.28|21086.28|21097.69|21097.69|21097.96|21097.96|21084.56|21084.56|0
1613647200000|2021-02-18 11:20:00|21097.76|21097.76|21099.28|21099.28|21099.28|21099.28|21094.37|21094.37|0
1613647500000|2021-02-18 11:25:00|21099.37|21099.37|21097.13|21097.13|21100.4|21100.4|21097.13|21097.13|0
1613647800000|2021-02-18 11:30:00|21097.25|21097.25|21091.64|21091.64|21098|21098|21091.01|21091.01|0
1613648100000|2021-02-18 11:35:00|21091.73|21091.73|21091.07|21091.07|21092.08|21092.08|21088.43|21088.43|0
1613648400000|2021-02-18 11:40:00|21091.1|21091.1|21089.22|21089.22|21091.14|21091.14|21086.2|21086.2|0
1613648700000|2021-02-18 11:45:00|21089.2|21089.2|21096.6|21096.6|21096.6|21096.6|21089.15|21089.15|0
1613649000000|2021-02-18 11:50:00|21096.7|21096.7|21105.66|21105.66|21105.69|21105.69|21096.7|21096.7|0
1613649300000|2021-02-18 11:55:00|21105.63|21105.63|21100.29|21100.29|21105.8|21105.8|21096.1|21096.1|0
1613649600000|2021-02-18 12:00:00|21100.37|21100.37|21105.71|21105.71|21105.74|21105.74|21095.25|21095.25|0
1613649900000|2021-02-18 12:05:00|21105.67|21105.67|21109.06|21109.06|21110.82|21110.82|21104.41|21104.41|0
1613650200000|2021-02-18 12:10:00|21109.03|21109.03|21110.35|21110.35|21110.58|21110.58|21108.26|21108.26|0
1613650500000|2021-02-18 12:15:00|21110.45|21110.45|21101.22|21101.22|21111|21111|21099.94|21099.94|0
1613650800000|2021-02-18 12:20:00|21101.26|21101.26|21104.31|21104.31|21104.68|21104.68|21100.29|21100.29|0
1613651100000|2021-02-18 12:25:00|21104.36|21104.36|21109.71|21109.71|21109.71|21109.71|21104.1|21104.1|0
1613651400000|2021-02-18 12:30:00|21109.64|21109.64|21121.7|21121.7|21121.87|21121.87|21109.64|21109.64|0
1613651700000|2021-02-18 12:35:00|21121.56|21121.56|21114.09|21114.09|21123.46|21123.46|21114.09|21114.09|0
1613652000000|2021-02-18 12:40:00|21114.06|21114.06|21111.73|21111.73|21114.06|21114.06|21109.87|21109.87|0
1613652300000|2021-02-18 12:45:00|21111.79|21111.79|21109.58|21109.58|21114.05|21114.05|21109.18|21109.18|0
1613652600000|2021-02-18 12:50:00|21109.5|21109.5|21102.3|21102.3|21109.78|21109.78|21102.3|21102.3|0
1613652900000|2021-02-18 12:55:00|21102.17|21102.17|21093|21093|21102.68|21102.68|21092.5|21092.5|0
1613653200000|2021-02-18 13:00:00|21093.03|21093.03|21091.03|21091.03|21093.54|21093.54|21090.21|21090.21|0
1613653500000|2021-02-18 13:05:00|21091.14|21091.14|21081.48|21081.48|21091.62|21091.62|21081.24|21081.24|0
1613653800000|2021-02-18 13:10:00|21081.57|21081.57|21075.66|21075.66|21081.74|21081.74|21075.66|21075.66|0
1613654100000|2021-02-18 13:15:00|21075.5|21075.5|21065.68|21065.68|21075.91|21075.91|21065.4|21065.4|0
1613654400000|2021-02-18 13:20:00|21065.59|21065.59|21061.78|21061.78|21065.8|21065.8|21061.43|21061.43|0
1613654700000|2021-02-18 13:25:00|21061.86|21061.86|21060.8|21060.8|21062.51|21062.51|21059.02|21059.02|0
1613655000000|2021-02-18 13:30:00|21060.98|21060.98|21059.7|21059.7|21063|21063|21059.35|21059.35|0
1613655300000|2021-02-18 13:35:00|21059.6|21059.6|21043.07|21043.07|21060.56|21060.56|21042.99|21042.99|0
1613655600000|2021-02-18 13:40:00|21043.06|21043.06|21024.8|21024.8|21043.61|21043.61|21024.75|21024.75|0
1613655900000|2021-02-18 13:45:00|21024.73|21024.73|21021.06|21021.06|21024.73|21024.73|21009.68|21009.68|0
1613656200000|2021-02-18 13:50:00|21021.01|21021.01|21025.22|21025.22|21026.68|21026.68|21018.52|21018.52|0
1613656500000|2021-02-18 13:55:00|21025.25|21025.25|21018.07|21018.07|21025.25|21025.25|21017.95|21017.95|0
1613656800000|2021-02-18 14:00:00|21018.04|21018.04|21016.58|21016.58|21018.9|21018.9|21009.16|21009.16|0
1613657100000|2021-02-18 14:05:00|21016.8|21016.8|21013.86|21013.86|21019.2|21019.2|21013.78|21013.78|0
1613657400000|2021-02-18 14:10:00|21013.71|21013.71|21008.73|21008.73|21014.14|21014.14|21008.15|21008.15|0
1613657700000|2021-02-18 14:15:00|21008.7|21008.7|21010.09|21010.09|21011.9|21011.9|21007.74|21007.74|0
1613658000000|2021-02-18 14:20:00|21010.15|21010.15|21013.74|21013.74|21016.18|21016.18|21010.04|21010.04|0
1613658300000|2021-02-18 14:25:00|21013.71|21013.71|21016.9|21016.9|21019.52|21019.52|21013.71|21013.71|0
1613658600000|2021-02-18 14:30:00|21017.02|21017.02|20998.62|20998.62|21017.15|21017.15|20996.09|20996.09|0
1613658900000|2021-02-18 14:35:00|20998.55|20998.55|21001.07|21001.07|21012.96|21012.96|20997.72|20997.72|0
1613659200000|2021-02-18 14:40:00|21001.25|21001.25|20995.16|20995.16|21001.25|21001.25|20985.42|20985.42|0
1613659500000|2021-02-18 14:45:00|20995.13|20995.13|21001.42|21001.42|21005.67|21005.67|20992.25|20992.25|0
1613659800000|2021-02-18 14:50:00|21001.45|21001.45|20992.87|20992.87|21001.7|21001.7|20992.82|20992.82|0
1613660100000|2021-02-18 14:55:00|20993.2|20993.2|21001.91|21001.91|21003.96|21003.96|20989.69|20989.69|0
1613660400000|2021-02-18 15:00:00|21002|21002|20997.11|20997.11|21002|21002|20994.24|20994.24|0
1613660700000|2021-02-18 15:05:00|20996.92|20996.92|20972.41|20972.41|20996.92|20996.92|20972.08|20972.08|0
1613661000000|2021-02-18 15:10:00|20972.65|20972.65|20964.62|20964.62|20973.02|20973.02|20964.55|20964.55|0
1613661300000|2021-02-18 15:15:00|20964.56|20964.56|20942.48|20942.48|20965.92|20965.92|20942.48|20942.48|0
1613661600000|2021-02-18 15:20:00|20942.62|20942.62|20941.23|20941.23|20946.88|20946.88|20938.84|20938.84|0
1613661900000|2021-02-18 15:25:00|20941.18|20941.18|20930.99|20930.99|20941.37|20941.37|20927.44|20927.44|0
1613662200000|2021-02-18 15:30:00|20931.16|20931.16|20934.21|20934.21|20934.57|20934.57|20925.77|20925.77|0
1613662500000|2021-02-18 15:35:00|20934.18|20934.18|20941.84|20941.84|20942.76|20942.76|20932.44|20932.44|0
1613662800000|2021-02-18 15:40:00|20941.72|20941.72|20938.87|20938.87|20941.86|20941.86|20934.18|20934.18|0
1613663100000|2021-02-18 15:45:00|20938.81|20938.81|20939.02|20939.02|20939.15|20939.15|20932.97|20932.97|0
1613663400000|2021-02-18 15:50:00|20938.95|20938.95|20941.38|20941.38|20945.83|20945.83|20938.25|20938.25|0
1613663700000|2021-02-18 15:55:00|20941.4|20941.4|20940.39|20940.39|20943.46|20943.46|20938.66|20938.66|0
1613664000000|2021-02-18 16:00:00|20940.44|20940.44|20939.61|20939.61|20944.73|20944.73|20938.33|20938.33|0
1613664300000|2021-02-18 16:05:00|20939.64|20939.64|20937.31|20937.31|20943.66|20943.66|20936.46|20936.46|0
1613664600000|2021-02-18 16:10:00|20937.25|20937.25|20952.87|20952.87|20952.88|20952.88|20937.08|20937.08|0
1613664900000|2021-02-18 16:15:00|20953.05|20953.05|20959.01|20959.01|20969.15|20969.15|20952.96|20952.96|0
1613665200000|2021-02-18 16:20:00|20958.87|20958.87|20957.2|20957.2|20962.4|20962.4|20956.75|20956.75|0
1613665500000|2021-02-18 16:25:00|20957.14|20957.14|20960.51|20960.51|20961.03|20961.03|20956.66|20956.66|0
1613722500000|2021-02-19 08:15:00|20930.74|20930.74|20935.1|20935.1|20940.11|20940.11|20921.5|20921.5|0
1613722800000|2021-02-19 08:20:00|20935.25|20935.25|20946.95|20946.95|20947.75|20947.75|20935.25|20935.25|0
1613723100000|2021-02-19 08:25:00|20947.1|20947.1|20967.94|20967.94|20967.94|20967.94|20947.1|20947.1|0
1613723400000|2021-02-19 08:30:00|20968.03|20968.03|20987.55|20987.55|20989.61|20989.61|20968.03|20968.03|0
1613723700000|2021-02-19 08:35:00|20987.65|20987.65|20998.06|20998.06|21001.71|21001.71|20985.3|20985.3|0
1613724000000|2021-02-19 08:40:00|20998|20998|20980.24|20980.24|21002.94|21002.94|20980.21|20980.21|0
1613724300000|2021-02-19 08:45:00|20980.18|20980.18|20963.29|20963.29|20980.18|20980.18|20962.91|20962.91|0
1613724600000|2021-02-19 08:50:00|20962.98|20962.98|20974.48|20974.48|20974.53|20974.53|20962.31|20962.31|0
1613724900000|2021-02-19 08:55:00|20974.63|20974.63|20985.17|20985.17|20986.65|20986.65|20974.63|20974.63|0
1613725200000|2021-02-19 09:00:00|20985.31|20985.31|20983.73|20983.73|20990.66|20990.66|20983.56|20983.56|0
1613725500000|2021-02-19 09:05:00|20983.68|20983.68|20981.94|20981.94|20987.93|20987.93|20979.29|20979.29|0
1613725800000|2021-02-19 09:10:00|20981.87|20981.87|20988.52|20988.52|20988.72|20988.72|20979.57|20979.57|0
1613726100000|2021-02-19 09:15:00|20988.45|20988.45|20996.15|20996.15|20996.46|20996.46|20984.39|20984.39|0
1613726400000|2021-02-19 09:20:00|20996.2|20996.2|20994.01|20994.01|20997.54|20997.54|20993.91|20993.91|0
1613726700000|2021-02-19 09:25:00|20994.11|20994.11|20998.89|20998.89|20999.36|20999.36|20989.25|20989.25|0
1613727000000|2021-02-19 09:30:00|20998.98|20998.98|21041.97|21041.97|21041.97|21041.97|20998.92|20998.92|0
1613727300000|2021-02-19 09:35:00|21042.32|21042.32|21049.78|21049.78|21050.49|21050.49|21042.32|21042.32|0
1613727600000|2021-02-19 09:40:00|21049.87|21049.87|21044.17|21044.17|21052.55|21052.55|21044.17|21044.17|0
1613727900000|2021-02-19 09:45:00|21044.11|21044.11|21036.11|21036.11|21044.11|21044.11|21036.08|21036.08|0
1613728200000|2021-02-19 09:50:00|21036|21036|21028.03|21028.03|21036|21036|21026.87|21026.87|0
1613728500000|2021-02-19 09:55:00|21028.1|21028.1|21017.58|21017.58|21028.8|21028.8|21017.1|21017.1|0
1613728800000|2021-02-19 10:00:00|21017.48|21017.48|21020.79|21020.79|21021.61|21021.61|21016.65|21016.65|0
1613729100000|2021-02-19 10:05:00|21020.93|21020.93|21005.36|21005.36|21020.93|21020.93|21005.13|21005.13|0
1613729400000|2021-02-19 10:10:00|21005.47|21005.47|21005.39|21005.39|21006.16|21006.16|20999.7|20999.7|0
1613729700000|2021-02-19 10:15:00|21005.26|21005.26|21013.37|21013.37|21014.6|21014.6|21004.8|21004.8|0
1613730000000|2021-02-19 10:20:00|21013.19|21013.19|21007.96|21007.96|21013.22|21013.22|21005.11|21005.11|0
1613730300000|2021-02-19 10:25:00|21008.31|21008.31|21000.11|21000.11|21008.77|21008.77|20999.85|20999.85|0
1613730600000|2021-02-19 10:30:00|21000.23|21000.23|20999.39|20999.39|21001.19|21001.19|20997.82|20997.82|0
1613730900000|2021-02-19 10:35:00|20999.48|20999.48|21000.04|21000.04|21001.31|21001.31|20998.17|20998.17|0
1613731200000|2021-02-19 10:40:00|21000.12|21000.12|21006.31|21006.31|21006.31|21006.31|20999.4|20999.4|0
1613731500000|2021-02-19 10:45:00|21006.38|21006.38|21019.15|21019.15|21019.15|21019.15|21006.38|21006.38|0
1613731800000|2021-02-19 10:50:00|21019.25|21019.25|21019.44|21019.44|21021.28|21021.28|21016.69|21016.69|0
1613732100000|2021-02-19 10:55:00|21019.38|21019.38|21017.38|21017.38|21021.73|21021.73|21016.8|21016.8|0
1613732400000|2021-02-19 11:00:00|21017.46|21017.46|21002.07|21002.07|21017.91|21017.91|21001.71|21001.71|0
1613732700000|2021-02-19 11:05:00|21002.16|21002.16|20994.79|20994.79|21002.44|21002.44|20992.86|20992.86|0
1613733000000|2021-02-19 11:10:00|20994.92|20994.92|21000.4|21000.4|21001|21001|20993.25|20993.25|0
1613733300000|2021-02-19 11:15:00|21000.43|21000.43|21001.42|21001.42|21004.43|21004.43|20999.8|20999.8|0
1613733600000|2021-02-19 11:20:00|21001.49|21001.49|21005.22|21005.22|21005.48|21005.48|21000.57|21000.57|0
1613733900000|2021-02-19 11:25:00|21005.25|21005.25|21012.76|21012.76|21013.24|21013.24|21005.06|21005.06|0
1613734200000|2021-02-19 11:30:00|21012.85|21012.85|21013.7|21013.7|21017.54|21017.54|21012.23|21012.23|0
1613734500000|2021-02-19 11:35:00|21013.73|21013.73|21011.75|21011.75|21015.12|21015.12|21010.88|21010.88|0
1613734800000|2021-02-19 11:40:00|21011.93|21011.93|21012.91|21012.91|21013.25|21013.25|21011.62|21011.62|0
1613735100000|2021-02-19 11:45:00|21012.97|21012.97|21009.31|21009.31|21014.27|21014.27|21009.17|21009.17|0
1613735400000|2021-02-19 11:50:00|21009.25|21009.25|21000.85|21000.85|21009.4|21009.4|21000.17|21000.17|0
1613735700000|2021-02-19 11:55:00|21000.92|21000.92|21005.07|21005.07|21006.55|21006.55|21000.92|21000.92|0
1613736000000|2021-02-19 12:00:00|21005.01|21005.01|21004.41|21004.41|21005.01|21005.01|21000.93|21000.93|0
1613736300000|2021-02-19 12:05:00|21004.49|21004.49|21005.82|21005.82|21006.42|21006.42|21004.45|21004.45|0
1613736600000|2021-02-19 12:10:00|21005.9|21005.9|21006.8|21006.8|21006.8|21006.8|21004.23|21004.23|0
1613736900000|2021-02-19 12:15:00|21006.82|21006.82|21010.24|21010.24|21010.85|21010.85|21006.82|21006.82|0
1613737200000|2021-02-19 12:20:00|21010.19|21010.19|21017.07|21017.07|21017.63|21017.63|21008.52|21008.52|0
1613737500000|2021-02-19 12:25:00|21016.99|21016.99|21025.2|21025.2|21025.58|21025.58|21016.63|21016.63|0
1613737800000|2021-02-19 12:30:00|21025.25|21025.25|21028.93|21028.93|21030.09|21030.09|21024.36|21024.36|0
1613738100000|2021-02-19 12:35:00|21028.89|21028.89|21024.91|21024.91|21029.66|21029.66|21024.69|21024.69|0
1613738400000|2021-02-19 12:40:00|21024.86|21024.86|21020.77|21020.77|21024.86|21024.86|21020.51|21020.51|0
1613738700000|2021-02-19 12:45:00|21020.97|21020.97|21022.23|21022.23|21023.64|21023.64|21020.84|21020.84|0
1613739000000|2021-02-19 12:50:00|21022.17|21022.17|21023.96|21023.96|21024.94|21024.94|21021.97|21021.97|0
1613739300000|2021-02-19 12:55:00|21023.92|21023.92|21021.78|21021.78|21027.14|21027.14|21021.71|21021.71|0
1613739600000|2021-02-19 13:00:00|21021.75|21021.75|21024.25|21024.25|21024.91|21024.91|21020.95|21020.95|0
1613739900000|2021-02-19 13:05:00|21024.29|21024.29|21027.24|21027.24|21027.24|21027.24|21023.94|21023.94|0
1613740200000|2021-02-19 13:10:00|21027.19|21027.19|21026.54|21026.54|21028.02|21028.02|21024.67|21024.67|0
1613740500000|2021-02-19 13:15:00|21026.51|21026.51|21028.83|21028.83|21028.83|21028.83|21026.22|21026.22|0
1613740800000|2021-02-19 13:20:00|21028.76|21028.76|21025.49|21025.49|21028.82|21028.82|21024.45|21024.45|0
1613741100000|2021-02-19 13:25:00|21025.43|21025.43|21032.32|21032.32|21032.69|21032.69|21025.03|21025.03|0
1613741400000|2021-02-19 13:30:00|21032.34|21032.34|21035.12|21035.12|21035.55|21035.55|21032.34|21032.34|0
1613741700000|2021-02-19 13:35:00|21035.08|21035.08|21031.98|21031.98|21035.15|21035.15|21030.4|21030.4|0
1613742000000|2021-02-19 13:40:00|21031.89|21031.89|21033.86|21033.86|21033.86|21033.86|21030.41|21030.41|0
1613742300000|2021-02-19 13:45:00|21033.75|21033.75|21040.62|21040.62|21041.14|21041.14|21033.19|21033.19|0
1613742600000|2021-02-19 13:50:00|21040.57|21040.57|21036.97|21036.97|21040.67|21040.67|21035.62|21035.62|0
1613742900000|2021-02-19 13:55:00|21037|21037|21037.23|21037.23|21038.09|21038.09|21034.86|21034.86|0
1613743200000|2021-02-19 14:00:00|21037.13|21037.13|21030.18|21030.18|21040.46|21040.46|21029.74|21029.74|0
1613743500000|2021-02-19 14:05:00|21030.23|21030.23|21030.8|21030.8|21032.92|21032.92|21029.17|21029.17|0
1613743800000|2021-02-19 14:10:00|21030.92|21030.92|21037.16|21037.16|21037.57|21037.57|21030.92|21030.92|0
1613744100000|2021-02-19 14:15:00|21037.06|21037.06|21037.56|21037.56|21038.36|21038.36|21036.46|21036.46|0
1613744400000|2021-02-19 14:20:00|21037.59|21037.59|21045.89|21045.89|21047.25|21047.25|21035.72|21035.72|0
1613744700000|2021-02-19 14:25:00|21045.78|21045.78|21040.71|21040.71|21046.6|21046.6|21039.71|21039.71|0
1613745000000|2021-02-19 14:30:00|21040.69|21040.69|21051.52|21051.52|21051.91|21051.91|21039.02|21039.02|0
1613745300000|2021-02-19 14:35:00|21051.36|21051.36|21049.22|21049.22|21051.36|21051.36|21042.43|21042.43|0
1613745600000|2021-02-19 14:40:00|21049.11|21049.11|21048.22|21048.22|21049.3|21049.3|21043.66|21043.66|0
1613745900000|2021-02-19 14:45:00|21048.28|21048.28|21051.63|21051.63|21054.23|21054.23|21048.06|21048.06|0
1613746200000|2021-02-19 14:50:00|21051.59|21051.59|21054.79|21054.79|21054.82|21054.82|21049.06|21049.06|0
1613746500000|2021-02-19 14:55:00|21055.13|21055.13|21054.01|21054.01|21055.41|21055.41|21052.37|21052.37|0
1613746800000|2021-02-19 15:00:00|21053.96|21053.96|21047.24|21047.24|21054.69|21054.69|21045.29|21045.29|0
1613747100000|2021-02-19 15:05:00|21047.35|21047.35|21049.98|21049.98|21054.01|21054.01|21047.35|21047.35|0
1613747400000|2021-02-19 15:10:00|21049.94|21049.94|21041.76|21041.76|21051.18|21051.18|21041.69|21041.69|0
1613747700000|2021-02-19 15:15:00|21041.55|21041.55|21039.74|21039.74|21044.13|21044.13|21038.94|21038.94|0
1613748000000|2021-02-19 15:20:00|21039.77|21039.77|21041.98|21041.98|21042.02|21042.02|21037.18|21037.18|0
1613748300000|2021-02-19 15:25:00|21041.93|21041.93|21045.03|21045.03|21048.3|21048.3|21041.93|21041.93|0
1613748600000|2021-02-19 15:30:00|21045.14|21045.14|21038.1|21038.1|21045.29|21045.29|21036.95|21036.95|0
1613748900000|2021-02-19 15:35:00|21037.87|21037.87|21041.73|21041.73|21042.14|21042.14|21037.33|21037.33|0
1613749200000|2021-02-19 15:40:00|21041.97|21041.97|21043.83|21043.83|21045.09|21045.09|21041.97|21041.97|0
1613749500000|2021-02-19 15:45:00|21043.87|21043.87|21043.53|21043.53|21044.28|21044.28|21040.59|21040.59|0
1613749800000|2021-02-19 15:50:00|21043.57|21043.57|21053.07|21053.07|21053.7|21053.7|21043.53|21043.53|0
1613750100000|2021-02-19 15:55:00|21053.12|21053.12|21060.69|21060.69|21062.03|21062.03|21052.78|21052.78|0
1613750400000|2021-02-19 16:00:00|21060.7|21060.7|21057.49|21057.49|21062.52|21062.52|21057.49|21057.49|0
1613750700000|2021-02-19 16:05:00|21057.55|21057.55|21065.21|21065.21|21067.51|21067.51|21057.41|21057.41|0
1613751000000|2021-02-19 16:10:00|21065.16|21065.16|21065.71|21065.71|21066.79|21066.79|21062.93|21062.93|0
1613751300000|2021-02-19 16:15:00|21065.68|21065.68|21062.48|21062.48|21065.71|21065.71|21061.5|21061.5|0
1613751600000|2021-02-19 16:20:00|21062.34|21062.34|21068.53|21068.53|21069.13|21069.13|21062.15|21062.15|0
1613751900000|2021-02-19 16:25:00|21068.52|21068.52|21067.16|21067.16|21068.8|21068.8|21063.19|21063.19|0
1613981700000|2021-02-22 08:15:00|20893.01|20893.01|20877.06|20877.06|20894.34|20894.34|20874.97|20874.97|0
1613982000000|2021-02-22 08:20:00|20876.99|20876.99|20821.14|20821.14|20876.99|20876.99|20821.14|20821.14|0
1613982300000|2021-02-22 08:25:00|20820.9|20820.9|20798.55|20798.55|20821.05|20821.05|20798.5|20798.5|0
1613982600000|2021-02-22 08:30:00|20798.5|20798.5|20795.38|20795.38|20798.5|20798.5|20785.14|20785.14|0
1613982900000|2021-02-22 08:35:00|20795.53|20795.53|20835.72|20835.72|20835.72|20835.72|20791.1|20791.1|0
1613983200000|2021-02-22 08:40:00|20835.93|20835.93|20826.62|20826.62|20836.86|20836.86|20822.74|20822.74|0
1613983500000|2021-02-22 08:45:00|20826.68|20826.68|20814.17|20814.17|20826.74|20826.74|20807.43|20807.43|0
1613983800000|2021-02-22 08:50:00|20814.16|20814.16|20816.7|20816.7|20817.08|20817.08|20805.94|20805.94|0
1613984100000|2021-02-22 08:55:00|20816.58|20816.58|20836.35|20836.35|20837.6|20837.6|20816.54|20816.54|0
1613984400000|2021-02-22 09:00:00|20836.45|20836.45|20847.03|20847.03|20847.03|20847.03|20830.12|20830.12|0
1613984700000|2021-02-22 09:05:00|20846.9|20846.9|20861.71|20861.71|20862.55|20862.55|20846.48|20846.48|0
1613985000000|2021-02-22 09:10:00|20861.53|20861.53|20888.1|20888.1|20888.65|20888.65|20861.3|20861.3|0
1613985300000|2021-02-22 09:15:00|20887.95|20887.95|20898.7|20898.7|20898.7|20898.7|20887.31|20887.31|0
1613985600000|2021-02-22 09:20:00|20898.62|20898.62|20895.51|20895.51|20899.78|20899.78|20893.07|20893.07|0
1613985900000|2021-02-22 09:25:00|20895.29|20895.29|20867.45|20867.45|20895.35|20895.35|20867.45|20867.45|0
1613986200000|2021-02-22 09:30:00|20867.35|20867.35|20849.54|20849.54|20867.35|20867.35|20849.54|20849.54|0
1613986500000|2021-02-22 09:35:00|20849.46|20849.46|20835.16|20835.16|20849.64|20849.64|20834.76|20834.76|0
1613986800000|2021-02-22 09:40:00|20835.02|20835.02|20821.84|20821.84|20835.87|20835.87|20821.84|20821.84|0
1613987100000|2021-02-22 09:45:00|20821.8|20821.8|20822.26|20822.26|20825.75|20825.75|20818.74|20818.74|0
1613987400000|2021-02-22 09:50:00|20822.35|20822.35|20830.43|20830.43|20831.35|20831.35|20822.35|20822.35|0
1613987700000|2021-02-22 09:55:00|20830.58|20830.58|20851.56|20851.56|20851.56|20851.56|20829.53|20829.53|0
1613988000000|2021-02-22 10:00:00|20851.67|20851.67|20860.13|20860.13|20861.05|20861.05|20851.55|20851.55|0
1613988300000|2021-02-22 10:05:00|20860.28|20860.28|20860.06|20860.06|20862.17|20862.17|20859.47|20859.47|0
1613988600000|2021-02-22 10:10:00|20859.87|20859.87|20859.49|20859.49|20862.43|20862.43|20858.86|20858.86|0
1613988900000|2021-02-22 10:15:00|20859.3|20859.3|20852.91|20852.91|20859.72|20859.72|20851.29|20851.29|0
1613989200000|2021-02-22 10:20:00|20852.83|20852.83|20854.72|20854.72|20855.75|20855.75|20850.79|20850.79|0
1613989500000|2021-02-22 10:25:00|20854.78|20854.78|20854.99|20854.99|20858.02|20858.02|20853.94|20853.94|0
1613989800000|2021-02-22 10:30:00|20855.02|20855.02|20864.07|20864.07|20864.58|20864.58|20854.9|20854.9|0
1613990100000|2021-02-22 10:35:00|20864.1|20864.1|20877.39|20877.39|20877.39|20877.39|20859.92|20859.92|0
1613990400000|2021-02-22 10:40:00|20877.33|20877.33|20877|20877|20880.24|20880.24|20874.55|20874.55|0
1613990700000|2021-02-22 10:45:00|20877.08|20877.08|20876.39|20876.39|20877.45|20877.45|20874.42|20874.42|0
1613991000000|2021-02-22 10:50:00|20876.41|20876.41|20869.72|20869.72|20876.86|20876.86|20869.55|20869.55|0
1613991300000|2021-02-22 10:55:00|20869.59|20869.59|20875.31|20875.31|20875.95|20875.95|20869.59|20869.59|0
1613991600000|2021-02-22 11:00:00|20875.37|20875.37|20885.96|20885.96|20885.96|20885.96|20875.26|20875.26|0
1613991900000|2021-02-22 11:05:00|20885.99|20885.99|20895.38|20895.38|20895.41|20895.41|20885.99|20885.99|0
1613992200000|2021-02-22 11:10:00|20895.41|20895.41|20889.96|20889.96|20896.9|20896.9|20889.7|20889.7|0
1613992500000|2021-02-22 11:15:00|20890.01|20890.01|20888.53|20888.53|20890.03|20890.03|20884.1|20884.1|0
1613992800000|2021-02-22 11:20:00|20888.74|20888.74|20894.11|20894.11|20894.54|20894.54|20888.31|20888.31|0
1613993100000|2021-02-22 11:25:00|20894.16|20894.16|20885.43|20885.43|20894.91|20894.91|20884.83|20884.83|0
1613993400000|2021-02-22 11:30:00|20885.37|20885.37|20886.33|20886.33|20887.79|20887.79|20885.14|20885.14|0
1613993700000|2021-02-22 11:35:00|20886.45|20886.45|20884.96|20884.96|20886.45|20886.45|20882.82|20882.82|0
1613994000000|2021-02-22 11:40:00|20885.03|20885.03|20901.06|20901.06|20901.06|20901.06|20885.03|20885.03|0
1613994300000|2021-02-22 11:45:00|20901.21|20901.21|20909.13|20909.13|20912.22|20912.22|20901.17|20901.17|0
1613994600000|2021-02-22 11:50:00|20908.94|20908.94|20910.73|20910.73|20911.32|20911.32|20908.71|20908.71|0
1613994900000|2021-02-22 11:55:00|20910.81|20910.81|20916.11|20916.11|20916.88|20916.88|20909.5|20909.5|0
1613995200000|2021-02-22 12:00:00|20916.07|20916.07|20921.59|20921.59|20922.53|20922.53|20916.07|20916.07|0
1613995500000|2021-02-22 12:05:00|20921.63|20921.63|20915.09|20915.09|20921.7|20921.7|20915.09|20915.09|0
1613995800000|2021-02-22 12:10:00|20915|20915|20915.35|20915.35|20915.52|20915.52|20912.35|20912.35|0
1613996100000|2021-02-22 12:15:00|20915.19|20915.19|20915.66|20915.66|20916.21|20916.21|20914.01|20914.01|0
1613996400000|2021-02-22 12:20:00|20915.76|20915.76|20900.45|20900.45|20915.76|20915.76|20900.43|20900.43|0
1613996700000|2021-02-22 12:25:00|20900.43|20900.43|20889.11|20889.11|20900.43|20900.43|20889.11|20889.11|0
1613997000000|2021-02-22 12:30:00|20889.15|20889.15|20892.33|20892.33|20893.35|20893.35|20888.44|20888.44|0
1613997300000|2021-02-22 12:35:00|20892.44|20892.44|20899.57|20899.57|20901.83|20901.83|20892.44|20892.44|0
1613997600000|2021-02-22 12:40:00|20899.6|20899.6|20898.14|20898.14|20900.94|20900.94|20898.02|20898.02|0
1613997900000|2021-02-22 12:45:00|20897.86|20897.86|20897.81|20897.81|20900.25|20900.25|20897.81|20897.81|0
1613998200000|2021-02-22 12:50:00|20897.85|20897.85|20895.59|20895.59|20897.85|20897.85|20894.86|20894.86|0
1613998500000|2021-02-22 12:55:00|20895.73|20895.73|20895.52|20895.52|20895.84|20895.84|20892.34|20892.34|0
1613998800000|2021-02-22 13:00:00|20895.71|20895.71|20897.26|20897.26|20899.25|20899.25|20895.71|20895.71|0
1613999100000|2021-02-22 13:05:00|20897.37|20897.37|20905.8|20905.8|20906.25|20906.25|20897.37|20897.37|0
1613999400000|2021-02-22 13:10:00|20905.9|20905.9|20900.54|20900.54|20905.98|20905.98|20900.14|20900.14|0
1613999700000|2021-02-22 13:15:00|20900.49|20900.49|20905.22|20905.22|20905.4|20905.4|20900.48|20900.48|0
1614000000000|2021-02-22 13:20:00|20905.28|20905.28|20916.05|20916.05|20916.47|20916.47|20905.28|20905.28|0
1614000300000|2021-02-22 13:25:00|20916.11|20916.11|20926.98|20926.98|20927.43|20927.43|20916.08|20916.08|0
1614000600000|2021-02-22 13:30:00|20927.08|20927.08|20933.49|20933.49|20933.67|20933.67|20927.08|20927.08|0
1614000900000|2021-02-22 13:35:00|20933.52|20933.52|20947.15|20947.15|20947.59|20947.59|20933.52|20933.52|0
1614001200000|2021-02-22 13:40:00|20947.19|20947.19|20948.5|20948.5|20949.78|20949.78|20946.75|20946.75|0
1614001500000|2021-02-22 13:45:00|20948.63|20948.63|20943.13|20943.13|20949.02|20949.02|20942.86|20942.86|0
1614001800000|2021-02-22 13:50:00|20943.07|20943.07|20932.8|20932.8|20943.07|20943.07|20932.77|20932.77|0
1614002100000|2021-02-22 13:55:00|20932.62|20932.62|20920.8|20920.8|20933.43|20933.43|20920.39|20920.39|0
1614002400000|2021-02-22 14:00:00|20920.74|20920.74|20919.24|20919.24|20921.87|20921.87|20918.84|20918.84|0
1614002700000|2021-02-22 14:05:00|20919.19|20919.19|20919.79|20919.79|20921.79|20921.79|20918.65|20918.65|0
1614003000000|2021-02-22 14:10:00|20919.83|20919.83|20919.39|20919.39|20921.05|20921.05|20919.02|20919.02|0
1614003300000|2021-02-22 14:15:00|20919.49|20919.49|20904.75|20904.75|20919.51|20919.51|20904.12|20904.12|0
1614003600000|2021-02-22 14:20:00|20904.7|20904.7|20901.08|20901.08|20906.07|20906.07|20900.81|20900.81|0
1614003900000|2021-02-22 14:25:00|20901.04|20901.04|20894.91|20894.91|20901.89|20901.89|20894.91|20894.91|0
1614004200000|2021-02-22 14:30:00|20894.88|20894.88|20893.13|20893.13|20902.91|20902.91|20892.79|20892.79|0
1614004500000|2021-02-22 14:35:00|20892.88|20892.88|20906.71|20906.71|20909.75|20909.75|20889.96|20889.96|0
1614004800000|2021-02-22 14:40:00|20906.68|20906.68|20900.58|20900.58|20912.01|20912.01|20899.02|20899.02|0
1614005100000|2021-02-22 14:45:00|20900.59|20900.59|20893.28|20893.28|20903.88|20903.88|20891.39|20891.39|0
1614005400000|2021-02-22 14:50:00|20893.32|20893.32|20861.27|20861.27|20893.32|20893.32|20861.27|20861.27|0
1614005700000|2021-02-22 14:55:00|20861.22|20861.22|20875.74|20875.74|20877.39|20877.39|20858.42|20858.42|0
1614006000000|2021-02-22 15:00:00|20875.22|20875.22|20890.94|20890.94|20890.96|20890.96|20875.22|20875.22|0
1614006300000|2021-02-22 15:05:00|20891.05|20891.05|20905.57|20905.57|20905.61|20905.61|20890.94|20890.94|0
1614006600000|2021-02-22 15:10:00|20905.66|20905.66|20910.52|20910.52|20911.53|20911.53|20903.58|20903.58|0
1614006900000|2021-02-22 15:15:00|20910.57|20910.57|20905.93|20905.93|20911.12|20911.12|20905.3|20905.3|0
1614007200000|2021-02-22 15:20:00|20905.89|20905.89|20911.4|20911.4|20912.76|20912.76|20905.89|20905.89|0
1614007500000|2021-02-22 15:25:00|20911.33|20911.33|20914.02|20914.02|20914.02|20914.02|20907.14|20907.14|0
1614007800000|2021-02-22 15:30:00|20914.18|20914.18|20922.64|20922.64|20922.64|20922.64|20913.42|20913.42|0
1614008100000|2021-02-22 15:35:00|20922.71|20922.71|20929.89|20929.89|20930.5|20930.5|20922.71|20922.71|0
1614008400000|2021-02-22 15:40:00|20929.85|20929.85|20939.79|20939.79|20940.46|20940.46|20927.71|20927.71|0
1614008700000|2021-02-22 15:45:00|20939.83|20939.83|20947.31|20947.31|20947.68|20947.68|20938.56|20938.56|0
1614009000000|2021-02-22 15:50:00|20947.34|20947.34|20949.1|20949.1|20953.38|20953.38|20944.63|20944.63|0
1614009300000|2021-02-22 15:55:00|20949.13|20949.13|20948.83|20948.83|20951.49|20951.49|20946.65|20946.65|0
1614009600000|2021-02-22 16:00:00|20948.39|20948.39|20953.13|20953.13|20953.98|20953.98|20943.8|20943.8|0
1614009900000|2021-02-22 16:05:00|20953.08|20953.08|20955.85|20955.85|20958.21|20958.21|20951.15|20951.15|0
1614010200000|2021-02-22 16:10:00|20955.94|20955.94|20964.03|20964.03|20964.17|20964.17|20954.85|20954.85|0
1614010500000|2021-02-22 16:15:00|20964.12|20964.12|20974.62|20974.62|20975.03|20975.03|20963.32|20963.32|0
1614010800000|2021-02-22 16:20:00|20974.47|20974.47|20984.6|20984.6|20987.07|20987.07|20974.12|20974.12|0
1614011100000|2021-02-22 16:25:00|20984.77|20984.77|20984.12|20984.12|20988.07|20988.07|20982.89|20982.89|0
1614068100000|2021-02-23 08:15:00|21261.76|21261.76|21187.48|21187.48|21268.46|21268.46|21187.48|21187.48|0
1614068400000|2021-02-23 08:20:00|21187.28|21187.28|21180.83|21180.83|21188.05|21188.05|21161.98|21161.98|0
1614068700000|2021-02-23 08:25:00|21181.18|21181.18|21163.33|21163.33|21183.51|21183.51|21163.01|21163.01|0
1614069000000|2021-02-23 08:30:00|21163.27|21163.27|21185.79|21185.79|21185.79|21185.79|21159.93|21159.93|0
1614069300000|2021-02-23 08:35:00|21185.76|21185.76|21192.44|21192.44|21192.44|21192.44|21179.47|21179.47|0
1614069600000|2021-02-23 08:40:00|21192.48|21192.48|21250.83|21250.83|21251.13|21251.13|21189.62|21189.62|0
1614069900000|2021-02-23 08:45:00|21250.79|21250.79|21269.08|21269.08|21271.03|21271.03|21240.05|21240.05|0
1614070200000|2021-02-23 08:50:00|21268.79|21268.79|21245.78|21245.78|21268.79|21268.79|21245.23|21245.23|0
1614070500000|2021-02-23 08:55:00|21245.8|21245.8|21236.61|21236.61|21248.07|21248.07|21236.28|21236.28|0
1614070800000|2021-02-23 09:00:00|21236.62|21236.62|21213.32|21213.32|21238.4|21238.4|21212.44|21212.44|0
1614071100000|2021-02-23 09:05:00|21213.27|21213.27|21210.04|21210.04|21213.27|21213.27|21205.45|21205.45|0
1614071400000|2021-02-23 09:10:00|21210.22|21210.22|21181.34|21181.34|21212.25|21212.25|21178.93|21178.93|0
1614071700000|2021-02-23 09:15:00|21181.26|21181.26|21199.77|21199.77|21201|21201|21181.17|21181.17|0
1614072000000|2021-02-23 09:20:00|21199.74|21199.74|21194.75|21194.75|21200.56|21200.56|21193.64|21193.64|0
1614072300000|2021-02-23 09:25:00|21194.77|21194.77|21188.31|21188.31|21195.84|21195.84|21188.15|21188.15|0
1614072600000|2021-02-23 09:30:00|21188.38|21188.38|21175.99|21175.99|21189.74|21189.74|21172.48|21172.48|0
1614072900000|2021-02-23 09:35:00|21176.15|21176.15|21180.51|21180.51|21184.51|21184.51|21174.32|21174.32|0
1614073200000|2021-02-23 09:40:00|21180.09|21180.09|21206.17|21206.17|21206.47|21206.47|21179.31|21179.31|0
1614073500000|2021-02-23 09:45:00|21206.26|21206.26|21174.1|21174.1|21207.15|21207.15|21174.1|21174.1|0
1614073800000|2021-02-23 09:50:00|21174.15|21174.15|21168.12|21168.12|21175.85|21175.85|21166.12|21166.12|0
1614074100000|2021-02-23 09:55:00|21168.31|21168.31|21157.62|21157.62|21168.83|21168.83|21155.93|21155.93|0
1614074400000|2021-02-23 10:00:00|21157.48|21157.48|21143.23|21143.23|21158.92|21158.92|21142.97|21142.97|0
1614074700000|2021-02-23 10:05:00|21143.05|21143.05|21111.46|21111.46|21143.05|21143.05|21109.27|21109.27|0
1614075000000|2021-02-23 10:10:00|21111.58|21111.58|21111.64|21111.64|21120.59|21120.59|21109.68|21109.68|0
1614075300000|2021-02-23 10:15:00|21111.82|21111.82|21104.82|21104.82|21112.04|21112.04|21099.38|21099.38|0
1614075600000|2021-02-23 10:20:00|21104.77|21104.77|21087.21|21087.21|21104.77|21104.77|21086.93|21086.93|0
1614075900000|2021-02-23 10:25:00|21087.29|21087.29|21075.03|21075.03|21087.48|21087.48|21073.78|21073.78|0
1614076200000|2021-02-23 10:30:00|21075.07|21075.07|21025.95|21025.95|21077.42|21077.42|21025.88|21025.88|0
1614076500000|2021-02-23 10:35:00|21026.18|21026.18|21002.49|21002.49|21026.18|21026.18|21001.61|21001.61|0
1614076800000|2021-02-23 10:40:00|21002.61|21002.61|20994.7|20994.7|21002.81|21002.81|20986.62|20986.62|0
1614077100000|2021-02-23 10:45:00|20994.69|20994.69|21011.98|21011.98|21012.36|21012.36|20994.61|20994.61|0
1614077400000|2021-02-23 10:50:00|21012.04|21012.04|21026.18|21026.18|21027.17|21027.17|21011.56|21011.56|0
1614077700000|2021-02-23 10:55:00|21026.21|21026.21|21010.05|21010.05|21028.58|21028.58|21006.43|21006.43|0
1614078000000|2021-02-23 11:00:00|21009.92|21009.92|21007.72|21007.72|21010.02|21010.02|21000.21|21000.21|0
1614078300000|2021-02-23 11:05:00|21007.67|21007.67|20994.79|20994.79|21011.16|21011.16|20994.79|20994.79|0
1614078600000|2021-02-23 11:10:00|20994.75|20994.75|21020.39|21020.39|21020.53|21020.53|20993.9|20993.9|0
1614078900000|2021-02-23 11:15:00|21020.29|21020.29|21017.25|21017.25|21024.34|21024.34|21017.25|21017.25|0
1614079200000|2021-02-23 11:20:00|21017.22|21017.22|21025.43|21025.43|21025.43|21025.43|21014.24|21014.24|0
1614079500000|2021-02-23 11:25:00|21025.21|21025.21|21045.16|21045.16|21045.88|21045.88|21024.47|21024.47|0
1614079800000|2021-02-23 11:30:00|21045.09|21045.09|21043.74|21043.74|21046.2|21046.2|21041.22|21041.22|0
1614080100000|2021-02-23 11:35:00|21043.82|21043.82|21056.03|21056.03|21056.03|21056.03|21042.36|21042.36|0
1614080400000|2021-02-23 11:40:00|21056.3|21056.3|21068.06|21068.06|21070.58|21070.58|21056.17|21056.17|0
1614080700000|2021-02-23 11:45:00|21068.08|21068.08|21075.5|21075.5|21077.9|21077.9|21067.8|21067.8|0
1614081000000|2021-02-23 11:50:00|21075.58|21075.58|21064.4|21064.4|21080.64|21080.64|21064.02|21064.02|0
1614081300000|2021-02-23 11:55:00|21064.33|21064.33|21063.67|21063.67|21064.48|21064.48|21056.38|21056.38|0
1614081600000|2021-02-23 12:00:00|21063.62|21063.62|21052.69|21052.69|21063.62|21063.62|21052.25|21052.25|0
1614081900000|2021-02-23 12:05:00|21052.75|21052.75|21052.84|21052.84|21055.62|21055.62|21044.65|21044.65|0
1614082200000|2021-02-23 12:10:00|21052.8|21052.8|21062.54|21062.54|21062.54|21062.54|21052.78|21052.78|0
1614082500000|2021-02-23 12:15:00|21062.5|21062.5|21064.15|21064.15|21065.9|21065.9|21060.54|21060.54|0
1614082800000|2021-02-23 12:20:00|21064.12|21064.12|21082.41|21082.41|21084.22|21084.22|21064.01|21064.01|0
1614083100000|2021-02-23 12:25:00|21082.36|21082.36|21076.09|21076.09|21082.36|21082.36|21075.8|21075.8|0
1614083400000|2021-02-23 12:30:00|21075.99|21075.99|21075.6|21075.6|21080.17|21080.17|21075.58|21075.58|0
1614083700000|2021-02-23 12:35:00|21075.85|21075.85|21066.05|21066.05|21076.27|21076.27|21066.05|21066.05|0
1614084000000|2021-02-23 12:40:00|21066|21066|21069.93|21069.93|21071.16|21071.16|21065.77|21065.77|0
1614084300000|2021-02-23 12:45:00|21069.82|21069.82|21067.83|21067.83|21070.68|21070.68|21066.17|21066.17|0
1614084600000|2021-02-23 12:50:00|21067.75|21067.75|21070.19|21070.19|21072.32|21072.32|21066.57|21066.57|0
1614084900000|2021-02-23 12:55:00|21070.23|21070.23|21068.33|21068.33|21071.91|21071.91|21067.51|21067.51|0
1614085200000|2021-02-23 13:00:00|21068.4|21068.4|21070.84|21070.84|21076|21076|21067.82|21067.82|0
1614085500000|2021-02-23 13:05:00|21070.8|21070.8|21065.61|21065.61|21071.29|21071.29|21065.28|21065.28|0
1614085800000|2021-02-23 13:10:00|21065.57|21065.57|21049.65|21049.65|21065.57|21065.57|21049.34|21049.34|0
1614086100000|2021-02-23 13:15:00|21049.63|21049.63|21051.61|21051.61|21051.92|21051.92|21048.02|21048.02|0
1614086400000|2021-02-23 13:20:00|21051.52|21051.52|21047.52|21047.52|21054.86|21054.86|21047.26|21047.26|0
1614086700000|2021-02-23 13:25:00|21047.61|21047.61|21052.86|21052.86|21057.52|21057.52|21047.57|21047.57|0
1614087000000|2021-02-23 13:30:00|21052.56|21052.56|21054.05|21054.05|21055.21|21055.21|21047|21047|0
1614087300000|2021-02-23 13:35:00|21053.97|21053.97|21057.59|21057.59|21059.23|21059.23|21053.97|21053.97|0
1614087600000|2021-02-23 13:40:00|21057.64|21057.64|21052.19|21052.19|21057.9|21057.9|21052.19|21052.19|0
1614087900000|2021-02-23 13:45:00|21052.07|21052.07|21047.53|21047.53|21052.67|21052.67|21045.41|21045.41|0
1614088200000|2021-02-23 13:50:00|21047.58|21047.58|21054.51|21054.51|21054.84|21054.84|21047.3|21047.3|0
1614088500000|2021-02-23 13:55:00|21054.45|21054.45|21053.31|21053.31|21056.49|21056.49|21052.71|21052.71|0
1614088800000|2021-02-23 14:00:00|21053.29|21053.29|21062.76|21062.76|21065.37|21065.37|21052.87|21052.87|0
1614089100000|2021-02-23 14:05:00|21062.79|21062.79|21068.9|21068.9|21069.03|21069.03|21062.21|21062.21|0
1614089400000|2021-02-23 14:10:00|21068.97|21068.97|21075.8|21075.8|21079.43|21079.43|21068.82|21068.82|0
1614089700000|2021-02-23 14:15:00|21075.69|21075.69|21075.86|21075.86|21077.78|21077.78|21069.75|21069.75|0
1614090000000|2021-02-23 14:20:00|21075.9|21075.9|21070.91|21070.91|21076.25|21076.25|21070.26|21070.26|0
1614090300000|2021-02-23 14:25:00|21070.78|21070.78|21054.69|21054.69|21071.93|21071.93|21054.69|21054.69|0
1614090600000|2021-02-23 14:30:00|21054.68|21054.68|21019.12|21019.12|21054.68|21054.68|21019.12|21019.12|0
1614090900000|2021-02-23 14:35:00|21018.78|21018.78|20985.61|20985.61|21018.78|21018.78|20984.74|20984.74|0
1614091200000|2021-02-23 14:40:00|20985.36|20985.36|20928.95|20928.95|20985.64|20985.64|20928.95|20928.95|0
1614091500000|2021-02-23 14:45:00|20928.75|20928.75|20888.4|20888.4|20928.91|20928.91|20888.4|20888.4|0
1614091800000|2021-02-23 14:50:00|20887.99|20887.99|20909.89|20909.89|20910.32|20910.32|20871.94|20871.94|0
1614092100000|2021-02-23 14:55:00|20910.02|20910.02|20958.86|20958.86|20959.75|20959.75|20909.74|20909.74|0
1614092400000|2021-02-23 15:00:00|20959.52|20959.52|20976.82|20976.82|20991.25|20991.25|20958.93|20958.93|0
1614092700000|2021-02-23 15:05:00|20976.79|20976.79|20973.32|20973.32|20978.83|20978.83|20964.91|20964.91|0
1614093000000|2021-02-23 15:10:00|20973.28|20973.28|20961.73|20961.73|20974.6|20974.6|20955.13|20955.13|0
1614093300000|2021-02-23 15:15:00|20961.69|20961.69|20967.02|20967.02|20969.13|20969.13|20949.82|20949.82|0
1614093600000|2021-02-23 15:20:00|20967.18|20967.18|21007.75|21007.75|21007.85|21007.85|20967.18|20967.18|0
1614093900000|2021-02-23 15:25:00|21007.82|21007.82|21009.79|21009.79|21013.47|21013.47|21005.05|21005.05|0
1614094200000|2021-02-23 15:30:00|21009.84|21009.84|21012.64|21012.64|21013.38|21013.38|20996.61|20996.61|0
1614094500000|2021-02-23 15:35:00|21012.67|21012.67|21010.52|21010.52|21013.57|21013.57|21002|21002|0
1614094800000|2021-02-23 15:40:00|21010.45|21010.45|21028.09|21028.09|21028.24|21028.24|21010.45|21010.45|0
1614095100000|2021-02-23 15:45:00|21028.16|21028.16|21049.38|21049.38|21049.69|21049.69|21028.16|21028.16|0
1614095400000|2021-02-23 15:50:00|21049.41|21049.41|21041.01|21041.01|21050.63|21050.63|21036.4|21036.4|0
1614095700000|2021-02-23 15:55:00|21040.92|21040.92|21038.21|21038.21|21043|21043|21035.25|21035.25|0
1614096000000|2021-02-23 16:00:00|21038.13|21038.13|21054.27|21054.27|21054.27|21054.27|21038.13|21038.13|0
1614096300000|2021-02-23 16:05:00|21054.34|21054.34|21054.65|21054.65|21056.26|21056.26|21043.6|21043.6|0
1614096600000|2021-02-23 16:10:00|21054.63|21054.63|21059.6|21059.6|21060.09|21060.09|21045.73|21045.73|0
1614096900000|2021-02-23 16:15:00|21059.67|21059.67|21054.9|21054.9|21066.75|21066.75|21051.21|21051.21|0
1614097200000|2021-02-23 16:20:00|21054.65|21054.65|21055.71|21055.71|21057.65|21057.65|21051.82|21051.82|0
1614097500000|2021-02-23 16:25:00|21055.74|21055.74|21061.16|21061.16|21062.27|21062.27|21051.59|21051.59|0
1614154500000|2021-02-24 08:15:00|21071.2|21071.2|21108.32|21108.32|21108.96|21108.96|21064.87|21064.87|0
1614154800000|2021-02-24 08:20:00|21108.03|21108.03|21082.4|21082.4|21108.03|21108.03|21082.4|21082.4|0
1614155100000|2021-02-24 08:25:00|21082.55|21082.55|21069.97|21069.97|21084.28|21084.28|21069.17|21069.17|0
1614155400000|2021-02-24 08:30:00|21069.87|21069.87|21091.42|21091.42|21092.95|21092.95|21069.87|21069.87|0
1614155700000|2021-02-24 08:35:00|21091.46|21091.46|21092.94|21092.94|21097.15|21097.15|21088.89|21088.89|0
1614156000000|2021-02-24 08:40:00|21092.88|21092.88|21080.35|21080.35|21093.49|21093.49|21079.74|21079.74|0
1614156300000|2021-02-24 08:45:00|21080.48|21080.48|21079.49|21079.49|21081.07|21081.07|21072.46|21072.46|0
1614156600000|2021-02-24 08:50:00|21079.48|21079.48|21108.06|21108.06|21111.17|21111.17|21079.48|21079.48|0
1614156900000|2021-02-24 08:55:00|21108.01|21108.01|21126.97|21126.97|21129.93|21129.93|21106.08|21106.08|0
1614157200000|2021-02-24 09:00:00|21127.14|21127.14|21153.05|21153.05|21156.81|21156.81|21127.14|21127.14|0
1614157500000|2021-02-24 09:05:00|21153.48|21153.48|21151.9|21151.9|21158.67|21158.67|21148.9|21148.9|0
1614157800000|2021-02-24 09:10:00|21151.96|21151.96|21141.83|21141.83|21153.16|21153.16|21136.78|21136.78|0
1614158100000|2021-02-24 09:15:00|21141.89|21141.89|21156.03|21156.03|21158.27|21158.27|21141.89|21141.89|0
1614158400000|2021-02-24 09:20:00|21155.93|21155.93|21160.25|21160.25|21163.06|21163.06|21154.03|21154.03|0
1614158700000|2021-02-24 09:25:00|21160.2|21160.2|21170.1|21170.1|21170.47|21170.47|21158.8|21158.8|0
1614159000000|2021-02-24 09:30:00|21170.02|21170.02|21168.87|21168.87|21173.03|21173.03|21167.67|21167.67|0
1614159300000|2021-02-24 09:35:00|21168.83|21168.83|21174.65|21174.65|21175.83|21175.83|21168.48|21168.48|0
1614159600000|2021-02-24 09:40:00|21174.63|21174.63|21245.47|21245.47|21249.73|21249.73|21173.67|21173.67|0
1614159900000|2021-02-24 09:45:00|21245.55|21245.55|21245.26|21245.26|21248.79|21248.79|21240.55|21240.55|0
1614160200000|2021-02-24 09:50:00|21245.3|21245.3|21255.77|21255.77|21256.04|21256.04|21245.3|21245.3|0
1614160500000|2021-02-24 09:55:00|21255.67|21255.67|21244.71|21244.71|21256.58|21256.58|21243.95|21243.95|0
1614160800000|2021-02-24 10:00:00|21244.77|21244.77|21248.29|21248.29|21248.83|21248.83|21237.89|21237.89|0
1614161100000|2021-02-24 10:05:00|21248.39|21248.39|21304.18|21304.18|21305.83|21305.83|21248.39|21248.39|0
1614161400000|2021-02-24 10:10:00|21304.17|21304.17|21306.03|21306.03|21310.56|21310.56|21302.49|21302.49|0
1614161700000|2021-02-24 10:15:00|21306.15|21306.15|21316.76|21316.76|21318.72|21318.72|21305.67|21305.67|0
1614162000000|2021-02-24 10:20:00|21316.82|21316.82|21318.16|21318.16|21319.2|21319.2|21314.71|21314.71|0
1614162300000|2021-02-24 10:25:00|21318.1|21318.1|21319.5|21319.5|21324.81|21324.81|21317.37|21317.37|0
1614162600000|2021-02-24 10:30:00|21319.36|21319.36|21310.4|21310.4|21319.46|21319.46|21310.4|21310.4|0
1614162900000|2021-02-24 10:35:00|21310.49|21310.49|21296.58|21296.58|21310.52|21310.52|21295.38|21295.38|0
1614163200000|2021-02-24 10:40:00|21296.65|21296.65|21287.31|21287.31|21296.72|21296.72|21284.23|21284.23|0
1614163500000|2021-02-24 10:45:00|21287.25|21287.25|21271.23|21271.23|21288.39|21288.39|21271.23|21271.23|0
1614163800000|2021-02-24 10:50:00|21271.33|21271.33|21266.37|21266.37|21273.16|21273.16|21266.37|21266.37|0
1614164100000|2021-02-24 10:55:00|21266.33|21266.33|21258.66|21258.66|21266.33|21266.33|21256.59|21256.59|0
1614164400000|2021-02-24 11:00:00|21258.52|21258.52|21253.9|21253.9|21258.84|21258.84|21249.95|21249.95|0
1614164700000|2021-02-24 11:05:00|21253.78|21253.78|21274.4|21274.4|21276.12|21276.12|21253.78|21253.78|0
1614165000000|2021-02-24 11:10:00|21274.46|21274.46|21275.45|21275.45|21276.64|21276.64|21274.12|21274.12|0
1614165300000|2021-02-24 11:15:00|21275.56|21275.56|21263.65|21263.65|21275.7|21275.7|21263.38|21263.38|0
1614165600000|2021-02-24 11:20:00|21263.57|21263.57|21269.33|21269.33|21269.42|21269.42|21262.78|21262.78|0
1614165900000|2021-02-24 11:25:00|21269.41|21269.41|21273.6|21273.6|21274.45|21274.45|21268.76|21268.76|0
1614166200000|2021-02-24 11:30:00|21273.51|21273.51|21281.55|21281.55|21283.61|21283.61|21272.22|21272.22|0
1614166500000|2021-02-24 11:35:00|21281.51|21281.51|21266.23|21266.23|21281.51|21281.51|21263.3|21263.3|0
1614166800000|2021-02-24 11:40:00|21266.14|21266.14|21273.18|21273.18|21275.37|21275.37|21264.15|21264.15|0
1614167100000|2021-02-24 11:45:00|21273.14|21273.14|21302.35|21302.35|21302.9|21302.9|21273.14|21273.14|0
1614167400000|2021-02-24 11:50:00|21302.39|21302.39|21324.27|21324.27|21324.34|21324.34|21302.39|21302.39|0
1614167700000|2021-02-24 11:55:00|21324.18|21324.18|21328.14|21328.14|21329.41|21329.41|21324.02|21324.02|0
1614168000000|2021-02-24 12:00:00|21328.07|21328.07|21317.81|21317.81|21329.61|21329.61|21317.66|21317.66|0
1614168300000|2021-02-24 12:05:00|21317.65|21317.65|21312.07|21312.07|21318.37|21318.37|21310.82|21310.82|0
1614168600000|2021-02-24 12:10:00|21312.11|21312.11|21304.32|21304.32|21313.08|21313.08|21304.31|21304.31|0
1614168900000|2021-02-24 12:15:00|21304.29|21304.29|21301.57|21301.57|21304.87|21304.87|21298.79|21298.79|0
1614169200000|2021-02-24 12:20:00|21301.49|21301.49|21303.62|21303.62|21304.52|21304.52|21300.58|21300.58|0
1614169500000|2021-02-24 12:25:00|21303.69|21303.69|21297.26|21297.26|21303.73|21303.73|21296.22|21296.22|0
1614169800000|2021-02-24 12:30:00|21297.21|21297.21|21291.88|21291.88|21298.38|21298.38|21291.88|21291.88|0
1614170100000|2021-02-24 12:35:00|21291.92|21291.92|21278.37|21278.37|21291.92|21291.92|21278.37|21278.37|0
1614170400000|2021-02-24 12:40:00|21278.33|21278.33|21280.88|21280.88|21281.74|21281.74|21275.84|21275.84|0
1614170700000|2021-02-24 12:45:00|21280.77|21280.77|21291.4|21291.4|21291.4|21291.4|21280.11|21280.11|0
1614171000000|2021-02-24 12:50:00|21291.44|21291.44|21293.91|21293.91|21294.61|21294.61|21291.38|21291.38|0
1614171300000|2021-02-24 12:55:00|21293.89|21293.89|21302|21302|21302|21302|21293.84|21293.84|0
1614171600000|2021-02-24 13:00:00|21302.12|21302.12|21317.65|21317.65|21320.44|21320.44|21302.12|21302.12|0
1614171900000|2021-02-24 13:05:00|21317.77|21317.77|21327.02|21327.02|21327.3|21327.3|21317.48|21317.48|0
1614172200000|2021-02-24 13:10:00|21326.98|21326.98|21328.07|21328.07|21329.75|21329.75|21324.24|21324.24|0
1614172500000|2021-02-24 13:15:00|21328.12|21328.12|21320.08|21320.08|21328.41|21328.41|21320.02|21320.02|0
1614172800000|2021-02-24 13:20:00|21320.02|21320.02|21312.75|21312.75|21320.02|21320.02|21311.72|21311.72|0
1614173100000|2021-02-24 13:25:00|21312.84|21312.84|21310.57|21310.57|21314.8|21314.8|21310.44|21310.44|0
1614173400000|2021-02-24 13:30:00|21310.4|21310.4|21294.39|21294.39|21310.58|21310.58|21291.96|21291.96|0
1614173700000|2021-02-24 13:35:00|21294.36|21294.36|21295.65|21295.65|21295.7|21295.7|21292.56|21292.56|0
1614174000000|2021-02-24 13:40:00|21295.68|21295.68|21286.77|21286.77|21295.68|21295.68|21286.37|21286.37|0
1614174300000|2021-02-24 13:45:00|21286.72|21286.72|21252.22|21252.22|21287.87|21287.87|21252.12|21252.12|0
1614174600000|2021-02-24 13:50:00|21252.1|21252.1|21234.09|21234.09|21252.1|21252.1|21233.66|21233.66|0
1614174900000|2021-02-24 13:55:00|21234.12|21234.12|21211.75|21211.75|21235.49|21235.49|21210.88|21210.88|0
1614175200000|2021-02-24 14:00:00|21211.86|21211.86|21214.23|21214.23|21214.24|21214.24|21206.22|21206.22|0
1614175500000|2021-02-24 14:05:00|21214.35|21214.35|21216.33|21216.33|21216.96|21216.96|21212.02|21212.02|0
1614175800000|2021-02-24 14:10:00|21216.34|21216.34|21226.24|21226.24|21226.24|21226.24|21216.34|21216.34|0
1614176100000|2021-02-24 14:15:00|21226.18|21226.18|21227.63|21227.63|21228.01|21228.01|21223.33|21223.33|0
1614176400000|2021-02-24 14:20:00|21227.7|21227.7|21230.98|21230.98|21236|21236|21227.7|21227.7|0
1614176700000|2021-02-24 14:25:00|21230.89|21230.89|21234.06|21234.06|21234.07|21234.07|21225.58|21225.58|0
1614177000000|2021-02-24 14:30:00|21234.1|21234.1|21250.08|21250.08|21258.07|21258.07|21233.56|21233.56|0
1614177300000|2021-02-24 14:35:00|21250.29|21250.29|21220.13|21220.13|21250.36|21250.36|21211.67|21211.67|0
1614177600000|2021-02-24 14:40:00|21220.21|21220.21|21218.06|21218.06|21223.56|21223.56|21212.82|21212.82|0
1614177900000|2021-02-24 14:45:00|21218.07|21218.07|21217.32|21217.32|21222.58|21222.58|21215.23|21215.23|0
1614178200000|2021-02-24 14:50:00|21217.3|21217.3|21188.05|21188.05|21217.3|21217.3|21188.05|21188.05|0
1614178500000|2021-02-24 14:55:00|21188.11|21188.11|21184.04|21184.04|21203.21|21203.21|21183.64|21183.64|0
1614178800000|2021-02-24 15:00:00|21183.89|21183.89|21184.83|21184.83|21200.91|21200.91|21182.84|21182.84|0
1614179100000|2021-02-24 15:05:00|21184.86|21184.86|21174.94|21174.94|21188.68|21188.68|21172.96|21172.96|0
1614179400000|2021-02-24 15:10:00|21175|21175|21188.42|21188.42|21188.88|21188.88|21174.53|21174.53|0
1614179700000|2021-02-24 15:15:00|21188.43|21188.43|21214.21|21214.21|21215.17|21215.17|21188.43|21188.43|0
1614180000000|2021-02-24 15:20:00|21214.18|21214.18|21224.42|21224.42|21224.52|21224.52|21209.51|21209.51|0
1614180300000|2021-02-24 15:25:00|21224.56|21224.56|21235.64|21235.64|21235.95|21235.95|21223.94|21223.94|0
1614180600000|2021-02-24 15:30:00|21235.76|21235.76|21240.23|21240.23|21243.34|21243.34|21235.34|21235.34|0
1614180900000|2021-02-24 15:35:00|21240.08|21240.08|21234.32|21234.32|21241.03|21241.03|21233.46|21233.46|0
1614181200000|2021-02-24 15:40:00|21234.24|21234.24|21223.82|21223.82|21234.24|21234.24|21223.64|21223.64|0
1614181500000|2021-02-24 15:45:00|21223.67|21223.67|21230.96|21230.96|21235.06|21235.06|21223.06|21223.06|0
1614181800000|2021-02-24 15:50:00|21230.84|21230.84|21240.19|21240.19|21240.45|21240.45|21230.13|21230.13|0
1614182100000|2021-02-24 15:55:00|21240.47|21240.47|21246.78|21246.78|21250.06|21250.06|21240.37|21240.37|0
1614182400000|2021-02-24 16:00:00|21246.79|21246.79|21264.98|21264.98|21265.14|21265.14|21246.79|21246.79|0
1614182700000|2021-02-24 16:05:00|21264.92|21264.92|21275.07|21275.07|21275.78|21275.78|21264.51|21264.51|0
1614183000000|2021-02-24 16:10:00|21275.03|21275.03|21279.11|21279.11|21279.58|21279.58|21274.87|21274.87|0
1614183300000|2021-02-24 16:15:00|21278.97|21278.97|21287.31|21287.31|21287.62|21287.62|21277.54|21277.54|0
1614183600000|2021-02-24 16:20:00|21287.24|21287.24|21306.65|21306.65|21308.3|21308.3|21285.6|21285.6|0
1614183900000|2021-02-24 16:25:00|21306.69|21306.69|21315.69|21315.69|21323.38|21323.38|21305.82|21305.82|0
1614240900000|2021-02-25 08:15:00|21336.29|21336.29|21299.95|21299.95|21346.2|21346.2|21299.45|21299.45|0
1614241200000|2021-02-25 08:20:00|21298.84|21298.84|21314.12|21314.12|21314.34|21314.34|21288.97|21288.97|0
1614241500000|2021-02-25 08:25:00|21314.07|21314.07|21325.01|21325.01|21326.28|21326.28|21311.89|21311.89|0
1614241800000|2021-02-25 08:30:00|21325.04|21325.04|21286.62|21286.62|21325.04|21325.04|21285.59|21285.59|0
1614242100000|2021-02-25 08:35:00|21286.41|21286.41|21306.93|21306.93|21306.93|21306.93|21282.69|21282.69|0
1614242400000|2021-02-25 08:40:00|21307.05|21307.05|21310.95|21310.95|21323.96|21323.96|21307.05|21307.05|0
1614242700000|2021-02-25 08:45:00|21310.88|21310.88|21306.34|21306.34|21310.88|21310.88|21302.39|21302.39|0
1614243000000|2021-02-25 08:50:00|21306.27|21306.27|21305.45|21305.45|21319.66|21319.66|21305.11|21305.11|0
1614243300000|2021-02-25 08:55:00|21305.42|21305.42|21291.6|21291.6|21307.78|21307.78|21287.13|21287.13|0
1614243600000|2021-02-25 09:00:00|21291.47|21291.47|21295.24|21295.24|21297.99|21297.99|21290.51|21290.51|0
1614243900000|2021-02-25 09:05:00|21295.4|21295.4|21310.59|21310.59|21310.82|21310.82|21293.52|21293.52|0
1614244200000|2021-02-25 09:10:00|21310.92|21310.92|21331.1|21331.1|21331.1|21331.1|21310.92|21310.92|0
1614244500000|2021-02-25 09:15:00|21330.95|21330.95|21338.04|21338.04|21339.6|21339.6|21330.82|21330.82|0
1614244800000|2021-02-25 09:20:00|21337.96|21337.96|21343.48|21343.48|21351.73|21351.73|21337.89|21337.89|0
1614245100000|2021-02-25 09:25:00|21343.35|21343.35|21348.96|21348.96|21350.94|21350.94|21336.82|21336.82|0
1614245400000|2021-02-25 09:30:00|21348.92|21348.92|21346.51|21346.51|21354.92|21354.92|21345.51|21345.51|0
1614245700000|2021-02-25 09:35:00|21346.6|21346.6|21346.71|21346.71|21351.4|21351.4|21343.54|21343.54|0
1614246000000|2021-02-25 09:40:00|21346.84|21346.84|21341.04|21341.04|21346.84|21346.84|21339.82|21339.82|0
1614246300000|2021-02-25 09:45:00|21340.95|21340.95|21322.01|21322.01|21341.14|21341.14|21321.6|21321.6|0
1614246600000|2021-02-25 09:50:00|21322.05|21322.05|21316.69|21316.69|21326.55|21326.55|21315.96|21315.96|0
1614246900000|2021-02-25 09:55:00|21316.48|21316.48|21318.85|21318.85|21321.17|21321.17|21315.64|21315.64|0
1614247200000|2021-02-25 10:00:00|21319.12|21319.12|21321.87|21321.87|21322.52|21322.52|21319.12|21319.12|0
1614247500000|2021-02-25 10:05:00|21321.95|21321.95|21307.98|21307.98|21321.95|21321.95|21306.19|21306.19|0
1614247800000|2021-02-25 10:10:00|21308.26|21308.26|21308.6|21308.6|21319.08|21319.08|21308.03|21308.03|0
1614248100000|2021-02-25 10:15:00|21308.49|21308.49|21309.89|21309.89|21310.99|21310.99|21302.84|21302.84|0
1614248400000|2021-02-25 10:20:00|21309.75|21309.75|21316.62|21316.62|21318.75|21318.75|21309.55|21309.55|0
1614248700000|2021-02-25 10:25:00|21316.94|21316.94|21315.69|21315.69|21320.62|21320.62|21310.71|21310.71|0
1614249000000|2021-02-25 10:30:00|21315.82|21315.82|21328.23|21328.23|21328.23|21328.23|21315.3|21315.3|0
1614249300000|2021-02-25 10:35:00|21328.24|21328.24|21339.74|21339.74|21340.13|21340.13|21328.24|21328.24|0
1614249600000|2021-02-25 10:40:00|21339.86|21339.86|21331.84|21331.84|21340.06|21340.06|21331.5|21331.5|0
1614249900000|2021-02-25 10:45:00|21331.87|21331.87|21320.18|21320.18|21332.2|21332.2|21318.7|21318.7|0
1614250200000|2021-02-25 10:50:00|21320.1|21320.1|21322.03|21322.03|21322.33|21322.33|21315.91|21315.91|0
1614250500000|2021-02-25 10:55:00|21322.12|21322.12|21320.13|21320.13|21322.12|21322.12|21319.11|21319.11|0
1614250800000|2021-02-25 11:00:00|21319.96|21319.96|21318.88|21318.88|21325.64|21325.64|21318.72|21318.72|0
1614251100000|2021-02-25 11:05:00|21318.81|21318.81|21313|21313|21318.81|21318.81|21312.49|21312.49|0
1614251400000|2021-02-25 11:10:00|21313.14|21313.14|21313.21|21313.21|21314.35|21314.35|21312.25|21312.25|0
1614251700000|2021-02-25 11:15:00|21313.19|21313.19|21301.89|21301.89|21313.19|21313.19|21301.73|21301.73|0
1614252000000|2021-02-25 11:20:00|21301.92|21301.92|21285.43|21285.43|21302.86|21302.86|21285.43|21285.43|0
1614252300000|2021-02-25 11:25:00|21285.58|21285.58|21281.86|21281.86|21286.87|21286.87|21281.56|21281.56|0
1614252600000|2021-02-25 11:30:00|21282.16|21282.16|21276.1|21276.1|21286.1|21286.1|21274.86|21274.86|0
1614252900000|2021-02-25 11:35:00|21276.29|21276.29|21279.5|21279.5|21282.14|21282.14|21275.74|21275.74|0
1614253200000|2021-02-25 11:40:00|21279.46|21279.46|21284.32|21284.32|21285.7|21285.7|21278.35|21278.35|0
1614253500000|2021-02-25 11:45:00|21283.96|21283.96|21268.98|21268.98|21284.14|21284.14|21268.98|21268.98|0
1614253800000|2021-02-25 11:50:00|21268.88|21268.88|21269.98|21269.98|21270.42|21270.42|21265.99|21265.99|0
1614254100000|2021-02-25 11:55:00|21269.81|21269.81|21277.03|21277.03|21277.03|21277.03|21268.18|21268.18|0
1614254400000|2021-02-25 12:00:00|21277.27|21277.27|21288.81|21288.81|21288.98|21288.98|21277.27|21277.27|0
1614254700000|2021-02-25 12:05:00|21288.84|21288.84|21285.02|21285.02|21290.64|21290.64|21284.17|21284.17|0
1614255000000|2021-02-25 12:10:00|21285.1|21285.1|21288.65|21288.65|21291.27|21291.27|21284.96|21284.96|0
1614255300000|2021-02-25 12:15:00|21288.71|21288.71|21283.19|21283.19|21288.78|21288.78|21283|21283|0
1614255600000|2021-02-25 12:20:00|21283.14|21283.14|21272.34|21272.34|21283.26|21283.26|21270.91|21270.91|0
1614255900000|2021-02-25 12:25:00|21272.44|21272.44|21271.09|21271.09|21274.41|21274.41|21271.09|21271.09|0
1614256200000|2021-02-25 12:30:00|21271.03|21271.03|21267.28|21267.28|21271.47|21271.47|21266.89|21266.89|0
1614256500000|2021-02-25 12:35:00|21267.2|21267.2|21267.9|21267.9|21268.46|21268.46|21265.99|21265.99|0
1614256800000|2021-02-25 12:40:00|21267.85|21267.85|21260.62|21260.62|21269.68|21269.68|21260.62|21260.62|0
1614257100000|2021-02-25 12:45:00|21260.31|21260.31|21255.05|21255.05|21260.83|21260.83|21255.05|21255.05|0
1614257400000|2021-02-25 12:50:00|21254.92|21254.92|21252.28|21252.28|21254.92|21254.92|21249.43|21249.43|0
1614257700000|2021-02-25 12:55:00|21252.15|21252.15|21255.07|21255.07|21256.09|21256.09|21251.85|21251.85|0
1614258000000|2021-02-25 13:00:00|21254.96|21254.96|21254|21254|21255.11|21255.11|21251.03|21251.03|0
1614258300000|2021-02-25 13:05:00|21254.12|21254.12|21258.59|21258.59|21260.28|21260.28|21253.92|21253.92|0
1614258600000|2021-02-25 13:10:00|21258.65|21258.65|21263.95|21263.95|21264.49|21264.49|21256.97|21256.97|0
1614258900000|2021-02-25 13:15:00|21263.86|21263.86|21261.37|21261.37|21265.13|21265.13|21261.37|21261.37|0
1614259200000|2021-02-25 13:20:00|21261.23|21261.23|21261.81|21261.81|21263.81|21263.81|21260.18|21260.18|0
1614259500000|2021-02-25 13:25:00|21261.86|21261.86|21260.54|21260.54|21264.89|21264.89|21260.32|21260.32|0
1614259800000|2021-02-25 13:30:00|21260.23|21260.23|21266.94|21266.94|21266.97|21266.97|21255.73|21255.73|0
1614260100000|2021-02-25 13:35:00|21267.05|21267.05|21275.11|21275.11|21283.89|21283.89|21267.05|21267.05|0
1614260400000|2021-02-25 13:40:00|21275.09|21275.09|21265.97|21265.97|21275.09|21275.09|21265.96|21265.96|0
1614260700000|2021-02-25 13:45:00|21265.72|21265.72|21264.35|21264.35|21267.94|21267.94|21263.91|21263.91|0
1614261000000|2021-02-25 13:50:00|21264.27|21264.27|21262.09|21262.09|21264.73|21264.73|21261.55|21261.55|0
1614261300000|2021-02-25 13:55:00|21262.16|21262.16|21255.71|21255.71|21262.16|21262.16|21255.57|21255.57|0
1614261600000|2021-02-25 14:00:00|21255.58|21255.58|21249.97|21249.97|21257.95|21257.95|21246.58|21246.58|0
1614261900000|2021-02-25 14:05:00|21249.9|21249.9|21243.06|21243.06|21250.07|21250.07|21241.67|21241.67|0
1614262200000|2021-02-25 14:10:00|21242.91|21242.91|21243.84|21243.84|21244.74|21244.74|21241.99|21241.99|0
1614262500000|2021-02-25 14:15:00|21243.8|21243.8|21238.72|21238.72|21243.8|21243.8|21234.86|21234.86|0
1614262800000|2021-02-25 14:20:00|21238.59|21238.59|21241.5|21241.5|21242.42|21242.42|21236.17|21236.17|0
1614263100000|2021-02-25 14:25:00|21241.4|21241.4|21238.67|21238.67|21242.97|21242.97|21238.22|21238.22|0
1614263400000|2021-02-25 14:30:00|21238.61|21238.61|21256.08|21256.08|21256.67|21256.67|21236.58|21236.58|0
1614263700000|2021-02-25 14:35:00|21256.11|21256.11|21250.76|21250.76|21258.82|21258.82|21244.67|21244.67|0
1614264000000|2021-02-25 14:40:00|21250.67|21250.67|21253.55|21253.55|21256.25|21256.25|21250.65|21250.65|0
1614264300000|2021-02-25 14:45:00|21253.52|21253.52|21254.92|21254.92|21255.07|21255.07|21250.15|21250.15|0
1614264600000|2021-02-25 14:50:00|21254.83|21254.83|21255.3|21255.3|21265.24|21265.24|21254.75|21254.75|0
1614264900000|2021-02-25 14:55:00|21255.17|21255.17|21255.13|21255.13|21258.43|21258.43|21253.24|21253.24|0
1614265200000|2021-02-25 15:00:00|21254.99|21254.99|21241.98|21241.98|21255.14|21255.14|21241.98|21241.98|0
1614265500000|2021-02-25 15:05:00|21241.95|21241.95|21221.24|21221.24|21241.95|21241.95|21209.66|21209.66|0
1614265800000|2021-02-25 15:10:00|21221.29|21221.29|21232.4|21232.4|21232.7|21232.7|21221.29|21221.29|0
1614266100000|2021-02-25 15:15:00|21232.6|21232.6|21230.72|21230.72|21243.15|21243.15|21230.07|21230.07|0
1614266400000|2021-02-25 15:20:00|21230.82|21230.82|21226.33|21226.33|21234.43|21234.43|21226.33|21226.33|0
1614266700000|2021-02-25 15:25:00|21226.4|21226.4|21212.09|21212.09|21227.31|21227.31|21209.49|21209.49|0
1614267000000|2021-02-25 15:30:00|21212.02|21212.02|21184.29|21184.29|21212.33|21212.33|21183.91|21183.91|0
1614267300000|2021-02-25 15:35:00|21184.21|21184.21|21159.87|21159.87|21184.28|21184.28|21154.1|21154.1|0
1614267600000|2021-02-25 15:40:00|21159.81|21159.81|21174.12|21174.12|21174.12|21174.12|21153.06|21153.06|0
1614267900000|2021-02-25 15:45:00|21174.27|21174.27|21155.83|21155.83|21174.27|21174.27|21155.83|21155.83|0
1614268200000|2021-02-25 15:50:00|21155.72|21155.72|21163.71|21163.71|21163.94|21163.94|21143.74|21143.74|0
1614268500000|2021-02-25 15:55:00|21163.78|21163.78|21182.27|21182.27|21185.76|21185.76|21163.47|21163.47|0
1614268800000|2021-02-25 16:00:00|21182.38|21182.38|21193.45|21193.45|21194.56|21194.56|21179.38|21179.38|0
1614269100000|2021-02-25 16:05:00|21193.56|21193.56|21197.34|21197.34|21197.34|21197.34|21188.94|21188.94|0
1614269400000|2021-02-25 16:10:00|21197.41|21197.41|21194.84|21194.84|21198.43|21198.43|21194.56|21194.56|0
1614269700000|2021-02-25 16:15:00|21194.75|21194.75|21191.79|21191.79|21194.75|21194.75|21183.55|21183.55|0
1614270000000|2021-02-25 16:20:00|21191.69|21191.69|21187.09|21187.09|21202.51|21202.51|21182.38|21182.38|0
1614270300000|2021-02-25 16:25:00|21187.17|21187.17|21193.94|21193.94|21196.78|21196.78|21187.17|21187.17|0
1614327300000|2021-02-26 08:15:00|20983.15|20983.15|21015.26|21015.26|21015.26|21015.26|20976.48|20976.48|0
1614327600000|2021-02-26 08:20:00|21015.43|21015.43|21050.02|21050.02|21058.1|21058.1|21015.43|21015.43|0
1614327900000|2021-02-26 08:25:00|21049.95|21049.95|21067.19|21067.19|21067.19|21067.19|21047.32|21047.32|0
1614328200000|2021-02-26 08:30:00|21068.23|21068.23|21073.01|21073.01|21073.34|21073.34|21059.98|21059.98|0
1614328500000|2021-02-26 08:35:00|21073.15|21073.15|21065.34|21065.34|21083.94|21083.94|21064.81|21064.81|0
1614328800000|2021-02-26 08:40:00|21065.45|21065.45|21084.4|21084.4|21084.88|21084.88|21065.06|21065.06|0
1614329100000|2021-02-26 08:45:00|21084.42|21084.42|21084.01|21084.01|21087.91|21087.91|21076.67|21076.67|0
1614329400000|2021-02-26 08:50:00|21083.77|21083.77|21094.96|21094.96|21098.94|21098.94|21082.24|21082.24|0
1614329700000|2021-02-26 08:55:00|21095.07|21095.07|21082.96|21082.96|21098.51|21098.51|21081.28|21081.28|0
1614330000000|2021-02-26 09:00:00|21083.03|21083.03|21079.19|21079.19|21083.03|21083.03|21069.04|21069.04|0
1614330300000|2021-02-26 09:05:00|21079.29|21079.29|21100.29|21100.29|21100.39|21100.39|21079.29|21079.29|0
1614330600000|2021-02-26 09:10:00|21099.85|21099.85|21100.97|21100.97|21107.19|21107.19|21099.85|21099.85|0
1614330900000|2021-02-26 09:15:00|21101.14|21101.14|21105.91|21105.91|21109.05|21109.05|21101.14|21101.14|0
1614331200000|2021-02-26 09:20:00|21105.85|21105.85|21100.27|21100.27|21105.89|21105.89|21095.76|21095.76|0
1614331500000|2021-02-26 09:25:00|21100.18|21100.18|21106.76|21106.76|21110.44|21110.44|21099.59|21099.59|0
1614331800000|2021-02-26 09:30:00|21107.03|21107.03|21092.97|21092.97|21107.03|21107.03|21089.16|21089.16|0
1614332100000|2021-02-26 09:35:00|21092.84|21092.84|21100.4|21100.4|21100.73|21100.73|21091.88|21091.88|0
1614332400000|2021-02-26 09:40:00|21100.05|21100.05|21106|21106|21106.38|21106.38|21095.55|21095.55|0
1614332700000|2021-02-26 09:45:00|21105.95|21105.95|21107.31|21107.31|21111.1|21111.1|21105.58|21105.58|0
1614333000000|2021-02-26 09:50:00|21107.34|21107.34|21113.6|21113.6|21115.11|21115.11|21099.4|21099.4|0
1614333300000|2021-02-26 09:55:00|21113.65|21113.65|21121.06|21121.06|21121.06|21121.06|21113.53|21113.53|0
1614333600000|2021-02-26 10:00:00|21121.1|21121.1|21114.16|21114.16|21122.24|21122.24|21112.46|21112.46|0
1614333900000|2021-02-26 10:05:00|21114.22|21114.22|21099.01|21099.01|21114.22|21114.22|21096.18|21096.18|0
1614334200000|2021-02-26 10:10:00|21098.91|21098.91|21101.23|21101.23|21106.41|21106.41|21098.75|21098.75|0
1614334500000|2021-02-26 10:15:00|21101.35|21101.35|21103.74|21103.74|21103.83|21103.83|21097.53|21097.53|0
1614334800000|2021-02-26 10:20:00|21103.95|21103.95|21101.99|21101.99|21109.31|21109.31|21097.38|21097.38|0
1614335100000|2021-02-26 10:25:00|21101.88|21101.88|21103.59|21103.59|21104.65|21104.65|21101.3|21101.3|0
1614335400000|2021-02-26 10:30:00|21103.69|21103.69|21107.34|21107.34|21107.45|21107.45|21101.01|21101.01|0
1614335700000|2021-02-26 10:35:00|21107.45|21107.45|21106.73|21106.73|21110.35|21110.35|21105.74|21105.74|0
1614336000000|2021-02-26 10:40:00|21106.79|21106.79|21098.92|21098.92|21111.76|21111.76|21098.55|21098.55|0
1614336300000|2021-02-26 10:45:00|21098.81|21098.81|21095.79|21095.79|21100.06|21100.06|21092.82|21092.82|0
1614336600000|2021-02-26 10:50:00|21095.71|21095.71|21080.52|21080.52|21096.68|21096.68|21080.3|21080.3|0
1614336900000|2021-02-26 10:55:00|21080.49|21080.49|21061.74|21061.74|21080.76|21080.76|21061.7|21061.7|0
1614337200000|2021-02-26 11:00:00|21061.61|21061.61|21058.54|21058.54|21065.92|21065.92|21057.83|21057.83|0
1614337500000|2021-02-26 11:05:00|21058.72|21058.72|21037.94|21037.94|21059.62|21059.62|21037.9|21037.9|0
1614337800000|2021-02-26 11:10:00|21037.81|21037.81|21015.7|21015.7|21037.91|21037.91|21015.63|21015.63|0
1614338100000|2021-02-26 11:15:00|21015.75|21015.75|20996.85|20996.85|21016.95|21016.95|20996.8|20996.8|0
1614338400000|2021-02-26 11:20:00|20996.91|20996.91|20992.11|20992.11|20997.19|20997.19|20990.13|20990.13|0
1614338700000|2021-02-26 11:25:00|20992.1|20992.1|20982.66|20982.66|20993.15|20993.15|20977.64|20977.64|0
1614339000000|2021-02-26 11:30:00|20982.73|20982.73|20959.83|20959.83|20984.53|20984.53|20956.56|20956.56|0
1614339300000|2021-02-26 11:35:00|20959.77|20959.77|20966.03|20966.03|20971.91|20971.91|20958.95|20958.95|0
1614339600000|2021-02-26 11:40:00|20965.94|20965.94|20954.72|20954.72|20966.24|20966.24|20954.49|20954.49|0
1614339900000|2021-02-26 11:45:00|20954.69|20954.69|20936.31|20936.31|20956.25|20956.25|20936.31|20936.31|0
1614340200000|2021-02-26 11:50:00|20936.25|20936.25|20935.21|20935.21|20942.93|20942.93|20934.51|20934.51|0
1614340500000|2021-02-26 11:55:00|20935.32|20935.32|20932.68|20932.68|20935.72|20935.72|20930.46|20930.46|0
1614340800000|2021-02-26 12:00:00|20932.6|20932.6|20952.38|20952.38|20952.6|20952.6|20931.26|20931.26|0
1614341100000|2021-02-26 12:05:00|20952.36|20952.36|20947.78|20947.78|20953.8|20953.8|20947.72|20947.72|0
1614341400000|2021-02-26 12:10:00|20947.82|20947.82|20936.84|20936.84|20948.61|20948.61|20935.39|20935.39|0
1614341700000|2021-02-26 12:15:00|20936.69|20936.69|20946.51|20946.51|20946.51|20946.51|20935.14|20935.14|0
1614342000000|2021-02-26 12:20:00|20946.6|20946.6|20951.05|20951.05|20951.08|20951.08|20945.92|20945.92|0
1614342300000|2021-02-26 12:25:00|20951.13|20951.13|20949.66|20949.66|20951.81|20951.81|20947.44|20947.44|0
1614342600000|2021-02-26 12:30:00|20949.76|20949.76|20954.63|20954.63|20956.15|20956.15|20949.76|20949.76|0
1614342900000|2021-02-26 12:35:00|20954.67|20954.67|20952.6|20952.6|20955.49|20955.49|20948.89|20948.89|0
1614343200000|2021-02-26 12:40:00|20952.64|20952.64|20948.84|20948.84|20953.98|20953.98|20947.55|20947.55|0
1614343500000|2021-02-26 12:45:00|20948.92|20948.92|20949.87|20949.87|20955.03|20955.03|20946.7|20946.7|0
1614343800000|2021-02-26 12:50:00|20949.79|20949.79|20937.37|20937.37|20953.02|20953.02|20937.37|20937.37|0
1614344100000|2021-02-26 12:55:00|20937.3|20937.3|20914.5|20914.5|20938.07|20938.07|20909.03|20909.03|0
1614344400000|2021-02-26 13:00:00|20914.41|20914.41|20925.37|20925.37|20925.81|20925.81|20908.23|20908.23|0
1614344700000|2021-02-26 13:05:00|20925.44|20925.44|20931|20931|20932.77|20932.77|20925.44|20925.44|0
1614345000000|2021-02-26 13:10:00|20931.07|20931.07|20933.64|20933.64|20933.64|20933.64|20923.9|20923.9|0
1614345300000|2021-02-26 13:15:00|20933.6|20933.6|20957.22|20957.22|20957.22|20957.22|20933.6|20933.6|0
1614345600000|2021-02-26 13:20:00|20956.92|20956.92|20977.35|20977.35|20977.96|20977.96|20956.71|20956.71|0
1614345900000|2021-02-26 13:25:00|20977.65|20977.65|20989.52|20989.52|20989.65|20989.65|20975.03|20975.03|0
1614346200000|2021-02-26 13:30:00|20989.65|20989.65|21003.33|21003.33|21003.33|21003.33|20989.65|20989.65|0
1614346500000|2021-02-26 13:35:00|21003.43|21003.43|21006.07|21006.07|21007.55|21007.55|21002.49|21002.49|0
1614346800000|2021-02-26 13:40:00|21005.93|21005.93|21020.34|21020.34|21023.27|21023.27|21004.09|21004.09|0
1614347100000|2021-02-26 13:45:00|21020.2|21020.2|21027.54|21027.54|21030.27|21030.27|21020.01|21020.01|0
1614347400000|2021-02-26 13:50:00|21027.45|21027.45|21025.61|21025.61|21027.63|21027.63|21022.37|21022.37|0
1614347700000|2021-02-26 13:55:00|21025.57|21025.57|21037.23|21037.23|21037.23|21037.23|21023.95|21023.95|0
1614348000000|2021-02-26 14:00:00|21037.4|21037.4|21045.18|21045.18|21052.93|21052.93|21037.3|21037.3|0
1614348300000|2021-02-26 14:05:00|21045.42|21045.42|21034.73|21034.73|21048.63|21048.63|21034.73|21034.73|0
1614348600000|2021-02-26 14:10:00|21034.68|21034.68|21035.12|21035.12|21036.2|21036.2|21032.84|21032.84|0
1614348900000|2021-02-26 14:15:00|21035.21|21035.21|21033.32|21033.32|21040.44|21040.44|21033.02|21033.02|0
1614349200000|2021-02-26 14:20:00|21033.35|21033.35|21052.99|21052.99|21052.99|21052.99|21033.21|21033.21|0
1614349500000|2021-02-26 14:25:00|21053.11|21053.11|21061.79|21061.79|21062.08|21062.08|21053.04|21053.04|0
1614349800000|2021-02-26 14:30:00|21061.88|21061.88|21039.71|21039.71|21061.88|21061.88|21035.04|21035.04|0
1614350100000|2021-02-26 14:35:00|21039.64|21039.64|21045.58|21045.58|21049.31|21049.31|21029.23|21029.23|0
1614350400000|2021-02-26 14:40:00|21045.63|21045.63|21050.49|21050.49|21051.84|21051.84|21045.27|21045.27|0
1614350700000|2021-02-26 14:45:00|21050.56|21050.56|21052.54|21052.54|21058.45|21058.45|21042.74|21042.74|0
1614351000000|2021-02-26 14:50:00|21052.56|21052.56|21028.99|21028.99|21053.28|21053.28|21026.09|21026.09|0
1614351300000|2021-02-26 14:55:00|21028.81|21028.81|21024.93|21024.93|21028.81|21028.81|21013.01|21013.01|0
1614351600000|2021-02-26 15:00:00|21025.04|21025.04|21013.01|21013.01|21025.15|21025.15|21005.61|21005.61|0
1614351900000|2021-02-26 15:05:00|21013.05|21013.05|20988.51|20988.51|21014.73|21014.73|20988.51|20988.51|0
1614352200000|2021-02-26 15:10:00|20988.56|20988.56|20986.39|20986.39|20998.83|20998.83|20986.38|20986.38|0
1614352500000|2021-02-26 15:15:00|20986.23|20986.23|20985.87|20985.87|20991.14|20991.14|20975.92|20975.92|0
1614352800000|2021-02-26 15:20:00|20985.78|20985.78|20975.74|20975.74|20986.01|20986.01|20974.92|20974.92|0
1614353100000|2021-02-26 15:25:00|20975.56|20975.56|20941.29|20941.29|20984.36|20984.36|20941.19|20941.19|0
1614353400000|2021-02-26 15:30:00|20941.14|20941.14|20939.63|20939.63|20952.38|20952.38|20939.48|20939.48|0
1614353700000|2021-02-26 15:35:00|20939.49|20939.49|20974.36|20974.36|20974.36|20974.36|20938.69|20938.69|0
1614354000000|2021-02-26 15:40:00|20974.46|20974.46|20987.51|20987.51|20988.81|20988.81|20968.37|20968.37|0
1614354300000|2021-02-26 15:45:00|20987.45|20987.45|21001.16|21001.16|21001.87|21001.87|20986.36|20986.36|0
1614354600000|2021-02-26 15:50:00|21001.1|21001.1|20985.6|20985.6|21001.19|21001.19|20981.56|20981.56|0
1614354900000|2021-02-26 15:55:00|20985.75|20985.75|20974.93|20974.93|20986.97|20986.97|20974.36|20974.36|0
1614355200000|2021-02-26 16:00:00|20974.82|20974.82|20985.23|20985.23|20985.28|20985.28|20965.74|20965.74|0
1614355500000|2021-02-26 16:05:00|20985.28|20985.28|20996.91|20996.91|21009.16|21009.16|20985.28|20985.28|0
1614355800000|2021-02-26 16:10:00|20996.85|20996.85|20989.59|20989.59|20996.98|20996.98|20979.94|20979.94|0
1614356100000|2021-02-26 16:15:00|20989.71|20989.71|20972.53|20972.53|20995.91|20995.91|20971.87|20971.87|0
1614356400000|2021-02-26 16:20:00|20972.41|20972.41|20951.25|20951.25|20972.67|20972.67|20941.42|20941.42|0
1614356700000|2021-02-26 16:25:00|20951.34|20951.34|20926.47|20926.47|20956.57|20956.57|20926.36|20926.36|0
1614586500000|2021-03-01 08:15:00|21236.91|21236.91|21240.18|21240.18|21247.05|21247.05|21236.52|21236.52|0
1614586800000|2021-03-01 08:20:00|21240.13|21240.13|21231.35|21231.35|21240.54|21240.54|21221.23|21221.23|0
1614587100000|2021-03-01 08:25:00|21231.61|21231.61|21231.49|21231.49|21240.41|21240.41|21231.49|21231.49|0
1614587400000|2021-03-01 08:30:00|21231.57|21231.57|21245.74|21245.74|21246.1|21246.1|21229.35|21229.35|0
1614587700000|2021-03-01 08:35:00|21245.8|21245.8|21269.51|21269.51|21269.71|21269.71|21245.75|21245.75|0
1614588000000|2021-03-01 08:40:00|21269.42|21269.42|21264.04|21264.04|21269.42|21269.42|21262.5|21262.5|0
1614588300000|2021-03-01 08:45:00|21264.12|21264.12|21277.89|21277.89|21282.36|21282.36|21263.87|21263.87|0
1614588600000|2021-03-01 08:50:00|21278.06|21278.06|21276.06|21276.06|21278.06|21278.06|21267.15|21267.15|0
1614588900000|2021-03-01 08:55:00|21276.51|21276.51|21280.32|21280.32|21286.11|21286.11|21276.51|21276.51|0
1614589200000|2021-03-01 09:00:00|21280.43|21280.43|21290.12|21290.12|21290.49|21290.49|21280.43|21280.43|0
1614589500000|2021-03-01 09:05:00|21290.06|21290.06|21306.09|21306.09|21306.45|21306.45|21289|21289|0
1614589800000|2021-03-01 09:10:00|21306.14|21306.14|21305.68|21305.68|21310.28|21310.28|21305.54|21305.54|0
1614590100000|2021-03-01 09:15:00|21305.64|21305.64|21296.68|21296.68|21305.87|21305.87|21294.4|21294.4|0
1614590400000|2021-03-01 09:20:00|21296.64|21296.64|21287.53|21287.53|21296.64|21296.64|21284.38|21284.38|0
1614590700000|2021-03-01 09:25:00|21287.65|21287.65|21293.97|21293.97|21293.97|21293.97|21285.53|21285.53|0
1614591000000|2021-03-01 09:30:00|21293.84|21293.84|21299.41|21299.41|21300.82|21300.82|21292.81|21292.81|0
1614591300000|2021-03-01 09:35:00|21299.29|21299.29|21297.93|21297.93|21299.7|21299.7|21296.14|21296.14|0
1614591600000|2021-03-01 09:40:00|21297.85|21297.85|21290.07|21290.07|21297.94|21297.94|21289.34|21289.34|0
1614591900000|2021-03-01 09:45:00|21290.05|21290.05|21299.75|21299.75|21301.53|21301.53|21289.92|21289.92|0
1614592200000|2021-03-01 09:50:00|21299.95|21299.95|21300.19|21300.19|21302.87|21302.87|21298.53|21298.53|0
1614592500000|2021-03-01 09:55:00|21300.12|21300.12|21307.29|21307.29|21307.63|21307.63|21298.67|21298.67|0
1614592800000|2021-03-01 10:00:00|21307.14|21307.14|21315.69|21315.69|21315.77|21315.77|21305.14|21305.14|0
1614593100000|2021-03-01 10:05:00|21315.8|21315.8|21319.15|21319.15|21319.15|21319.15|21308.71|21308.71|0
1614593400000|2021-03-01 10:10:00|21319.18|21319.18|21325.37|21325.37|21326.81|21326.81|21318.69|21318.69|0
1614593700000|2021-03-01 10:15:00|21325.25|21325.25|21309.21|21309.21|21325.26|21325.26|21308.68|21308.68|0
1614594000000|2021-03-01 10:20:00|21309.33|21309.33|21302.2|21302.2|21309.62|21309.62|21301.02|21301.02|0
1614594300000|2021-03-01 10:25:00|21302.35|21302.35|21294.09|21294.09|21302.47|21302.47|21294.09|21294.09|0
1614594600000|2021-03-01 10:30:00|21294.22|21294.22|21285.18|21285.18|21294.22|21294.22|21285.18|21285.18|0
1614594900000|2021-03-01 10:35:00|21285.23|21285.23|21286.46|21286.46|21286.76|21286.76|21283.73|21283.73|0
1614595200000|2021-03-01 10:40:00|21286.5|21286.5|21286.39|21286.39|21288.09|21288.09|21285.48|21285.48|0
1614595500000|2021-03-01 10:45:00|21286.47|21286.47|21275.17|21275.17|21286.47|21286.47|21275|21275|0
1614595800000|2021-03-01 10:50:00|21275.28|21275.28|21277.08|21277.08|21279.34|21279.34|21273.9|21273.9|0
1614596100000|2021-03-01 10:55:00|21277.02|21277.02|21276.83|21276.83|21280.51|21280.51|21276.6|21276.6|0
1614596400000|2021-03-01 11:00:00|21276.9|21276.9|21270.7|21270.7|21279.38|21279.38|21270.37|21270.37|0
1614596700000|2021-03-01 11:05:00|21270.62|21270.62|21270.24|21270.24|21272.48|21272.48|21268.3|21268.3|0
1614597000000|2021-03-01 11:10:00|21270.17|21270.17|21271.07|21271.07|21271.68|21271.68|21269.08|21269.08|0
1614597300000|2021-03-01 11:15:00|21271.1|21271.1|21273.11|21273.11|21273.93|21273.93|21271.02|21271.02|0
1614597600000|2021-03-01 11:20:00|21273.04|21273.04|21275.07|21275.07|21275.07|21275.07|21268.62|21268.62|0
1614597900000|2021-03-01 11:25:00|21275|21275|21266.08|21266.08|21275|21275|21263.79|21263.79|0
1614598200000|2021-03-01 11:30:00|21266.32|21266.32|21264.44|21264.44|21266.99|21266.99|21262.85|21262.85|0
1614598500000|2021-03-01 11:35:00|21264.47|21264.47|21258.38|21258.38|21267.88|21267.88|21258.29|21258.29|0
1614598800000|2021-03-01 11:40:00|21258.51|21258.51|21264.14|21264.14|21264.24|21264.24|21256.49|21256.49|0
1614599100000|2021-03-01 11:45:00|21264.21|21264.21|21254.65|21254.65|21269.53|21269.53|21254.65|21254.65|0
1614599400000|2021-03-01 11:50:00|21254.49|21254.49|21234.39|21234.39|21254.49|21254.49|21232.55|21232.55|0
1614599700000|2021-03-01 11:55:00|21234.76|21234.76|21235.33|21235.33|21235.33|21235.33|21230.88|21230.88|0
1614600000000|2021-03-01 12:00:00|21235.69|21235.69|21241.04|21241.04|21241.35|21241.35|21234.83|21234.83|0
1614600300000|2021-03-01 12:05:00|21240.97|21240.97|21240.87|21240.87|21242.51|21242.51|21239.1|21239.1|0
1614600600000|2021-03-01 12:10:00|21240.94|21240.94|21243.59|21243.59|21244.52|21244.52|21240.87|21240.87|0
1614600900000|2021-03-01 12:15:00|21243.56|21243.56|21258.59|21258.59|21258.59|21258.59|21243.56|21243.56|0
1614601200000|2021-03-01 12:20:00|21258.64|21258.64|21252.02|21252.02|21259.62|21259.62|21252.02|21252.02|0
1614601500000|2021-03-01 12:25:00|21251.99|21251.99|21238.55|21238.55|21251.99|21251.99|21238.55|21238.55|0
1614601800000|2021-03-01 12:30:00|21238.45|21238.45|21238.36|21238.36|21241.65|21241.65|21236.74|21236.74|0
1614602100000|2021-03-01 12:35:00|21238.41|21238.41|21238.08|21238.08|21240.28|21240.28|21237.32|21237.32|0
1614602400000|2021-03-01 12:40:00|21238.12|21238.12|21243.33|21243.33|21243.55|21243.55|21237.18|21237.18|0
1614602700000|2021-03-01 12:45:00|21243.27|21243.27|21244.56|21244.56|21245.08|21245.08|21242.15|21242.15|0
1614603000000|2021-03-01 12:50:00|21244.57|21244.57|21246.68|21246.68|21247.22|21247.22|21243.8|21243.8|0
1614603300000|2021-03-01 12:55:00|21246.63|21246.63|21243.8|21243.8|21247.45|21247.45|21243.18|21243.18|0
1614603600000|2021-03-01 13:00:00|21243.94|21243.94|21247.77|21247.77|21247.77|21247.77|21241.53|21241.53|0
1614603900000|2021-03-01 13:05:00|21247.74|21247.74|21243.65|21243.65|21248.82|21248.82|21243.11|21243.11|0
1614604200000|2021-03-01 13:10:00|21243.72|21243.72|21246.91|21246.91|21247.44|21247.44|21243.5|21243.5|0
1614604500000|2021-03-01 13:15:00|21247|21247|21237.96|21237.96|21247.93|21247.93|21237.84|21237.84|0
1614604800000|2021-03-01 13:20:00|21238.03|21238.03|21235.21|21235.21|21238.63|21238.63|21233.17|21233.17|0
1614605100000|2021-03-01 13:25:00|21235.29|21235.29|21234.39|21234.39|21235.9|21235.9|21233.39|21233.39|0
1614605400000|2021-03-01 13:30:00|21234.32|21234.32|21232.72|21232.72|21235.52|21235.52|21232.64|21232.64|0
1614605700000|2021-03-01 13:35:00|21232.62|21232.62|21234.58|21234.58|21236.72|21236.72|21232.13|21232.13|0
1614606000000|2021-03-01 13:40:00|21234.67|21234.67|21225.05|21225.05|21234.82|21234.82|21225.04|21225.04|0
1614606300000|2021-03-01 13:45:00|21224.8|21224.8|21224.95|21224.95|21225.18|21225.18|21221.31|21221.31|0
1614606600000|2021-03-01 13:50:00|21225.01|21225.01|21220.25|21220.25|21225.01|21225.01|21219.18|21219.18|0
1614606900000|2021-03-01 13:55:00|21219.96|21219.96|21217.71|21217.71|21222.19|21222.19|21217.71|21217.71|0
1614607200000|2021-03-01 14:00:00|21217.6|21217.6|21209.53|21209.53|21221.74|21221.74|21209.24|21209.24|0
1614607500000|2021-03-01 14:05:00|21209.44|21209.44|21197.34|21197.34|21212.7|21212.7|21197.26|21197.26|0
1614607800000|2021-03-01 14:10:00|21197.36|21197.36|21203.41|21203.41|21203.47|21203.47|21197.36|21197.36|0
1614608100000|2021-03-01 14:15:00|21203.48|21203.48|21203.12|21203.12|21205.08|21205.08|21200.51|21200.51|0
1614608400000|2021-03-01 14:20:00|21203.08|21203.08|21193.21|21193.21|21204.6|21204.6|21193.21|21193.21|0
1614608700000|2021-03-01 14:25:00|21193.17|21193.17|21185.39|21185.39|21193.17|21193.17|21184.4|21184.4|0
1614609000000|2021-03-01 14:30:00|21185.56|21185.56|21193.96|21193.96|21197.3|21197.3|21185.42|21185.42|0
1614609300000|2021-03-01 14:35:00|21194.1|21194.1|21197.04|21197.04|21201.33|21201.33|21194.1|21194.1|0
1614609600000|2021-03-01 14:40:00|21196.95|21196.95|21204.08|21204.08|21204.1|21204.1|21196.72|21196.72|0
1614609900000|2021-03-01 14:45:00|21204.15|21204.15|21211.35|21211.35|21212.88|21212.88|21201.82|21201.82|0
1614610200000|2021-03-01 14:50:00|21211.29|21211.29|21195.98|21195.98|21211.32|21211.32|21195.96|21195.96|0
1614610500000|2021-03-01 14:55:00|21195.92|21195.92|21196.89|21196.89|21197.4|21197.4|21191.49|21191.49|0
1614610800000|2021-03-01 15:00:00|21197.07|21197.07|21219.36|21219.36|21221.97|21221.97|21197.07|21197.07|0
1614611100000|2021-03-01 15:05:00|21219.42|21219.42|21219.11|21219.11|21222.52|21222.52|21216.15|21216.15|0
1614611400000|2021-03-01 15:10:00|21219.17|21219.17|21221.44|21221.44|21221.44|21221.44|21218.32|21218.32|0
1614611700000|2021-03-01 15:15:00|21221.5|21221.5|21228.68|21228.68|21228.74|21228.74|21221.5|21221.5|0
1614612000000|2021-03-01 15:20:00|21228.78|21228.78|21230|21230|21235.33|21235.33|21228.78|21228.78|0
1614612300000|2021-03-01 15:25:00|21230.13|21230.13|21212.49|21212.49|21230.19|21230.19|21211.44|21211.44|0
1614612600000|2021-03-01 15:30:00|21212.42|21212.42|21211.1|21211.1|21215.28|21215.28|21211.03|21211.03|0
1614612900000|2021-03-01 15:35:00|21211.19|21211.19|21203.73|21203.73|21213.43|21213.43|21202.9|21202.9|0
1614613200000|2021-03-01 15:40:00|21203.77|21203.77|21212.68|21212.68|21212.68|21212.68|21203.77|21203.77|0
1614613500000|2021-03-01 15:45:00|21212.74|21212.74|21214.53|21214.53|21216.29|21216.29|21211.01|21211.01|0
1614613800000|2021-03-01 15:50:00|21214.41|21214.41|21218.66|21218.66|21218.66|21218.66|21214.41|21214.41|0
1614614100000|2021-03-01 15:55:00|21218.74|21218.74|21226.3|21226.3|21231.07|21231.07|21218.74|21218.74|0
1614614400000|2021-03-01 16:00:00|21226.43|21226.43|21217.96|21217.96|21226.94|21226.94|21217.19|21217.19|0
1614614700000|2021-03-01 16:05:00|21217.92|21217.92|21225.12|21225.12|21225.12|21225.12|21216.59|21216.59|0
1614615000000|2021-03-01 16:10:00|21225.26|21225.26|21226.71|21226.71|21226.71|21226.71|21219.74|21219.74|0
1614615300000|2021-03-01 16:15:00|21226.64|21226.64|21236.93|21236.93|21237.16|21237.16|21226.64|21226.64|0
1614615600000|2021-03-01 16:20:00|21236.73|21236.73|21231.1|21231.1|21236.93|21236.93|21229.79|21229.79|0
1614615900000|2021-03-01 16:25:00|21231.13|21231.13|21219.65|21219.65|21233.14|21233.14|21210.95|21210.95|0
1614672900000|2021-03-02 08:15:00|21269.23|21269.23|21293.93|21293.93|21294.01|21294.01|21269.1|21269.1|0
1614673200000|2021-03-02 08:20:00|21294.07|21294.07|21291.75|21291.75|21300.65|21300.65|21291.19|21291.19|0
1614673500000|2021-03-02 08:25:00|21292.5|21292.5|21260.26|21260.26|21296.1|21296.1|21259.35|21259.35|0
1614673800000|2021-03-02 08:30:00|21260.18|21260.18|21290.96|21290.96|21291.39|21291.39|21259.68|21259.68|0
1614674100000|2021-03-02 08:35:00|21291.24|21291.24|21310.29|21310.29|21311.9|21311.9|21290.6|21290.6|0
1614674400000|2021-03-02 08:40:00|21310.39|21310.39|21315.91|21315.91|21315.91|21315.91|21308.36|21308.36|0
1614674700000|2021-03-02 08:45:00|21315.83|21315.83|21329.45|21329.45|21329.45|21329.45|21315.83|21315.83|0
1614675000000|2021-03-02 08:50:00|21329.36|21329.36|21320.74|21320.74|21331.02|21331.02|21320.57|21320.57|0
1614675300000|2021-03-02 08:55:00|21320.67|21320.67|21276.71|21276.71|21320.67|21320.67|21276.34|21276.34|0
1614675600000|2021-03-02 09:00:00|21277.03|21277.03|21283.09|21283.09|21283.36|21283.36|21276.44|21276.44|0
1614675900000|2021-03-02 09:05:00|21283.23|21283.23|21272.93|21272.93|21283.75|21283.75|21272.93|21272.93|0
1614676200000|2021-03-02 09:10:00|21272.83|21272.83|21243.96|21243.96|21273.23|21273.23|21240.99|21240.99|0
1614676500000|2021-03-02 09:15:00|21244.18|21244.18|21241.27|21241.27|21248.62|21248.62|21240.64|21240.64|0
1614676800000|2021-03-02 09:20:00|21241.21|21241.21|21229.45|21229.45|21241.21|21241.21|21228.91|21228.91|0
1614677100000|2021-03-02 09:25:00|21229.5|21229.5|21245.55|21245.55|21245.55|21245.55|21229.45|21229.45|0
1614677400000|2021-03-02 09:30:00|21245.68|21245.68|21253.73|21253.73|21253.78|21253.78|21243.23|21243.23|0
1614677700000|2021-03-02 09:35:00|21253.81|21253.81|21262.74|21262.74|21263.55|21263.55|21253.81|21253.81|0
1614678000000|2021-03-02 09:40:00|21262.95|21262.95|21273.09|21273.09|21273.09|21273.09|21262.7|21262.7|0
1614678300000|2021-03-02 09:45:00|21273.16|21273.16|21270.89|21270.89|21279.9|21279.9|21270.89|21270.89|0
1614678600000|2021-03-02 09:50:00|21270.93|21270.93|21259.99|21259.99|21270.93|21270.93|21259.29|21259.29|0
1614678900000|2021-03-02 09:55:00|21259.8|21259.8|21266.11|21266.11|21269.85|21269.85|21259.41|21259.41|0
1614679200000|2021-03-02 10:00:00|21266.09|21266.09|21269.16|21269.16|21273.92|21273.92|21265.89|21265.89|0
1614679500000|2021-03-02 10:05:00|21269.08|21269.08|21260.19|21260.19|21270.48|21270.48|21259.07|21259.07|0
1614679800000|2021-03-02 10:10:00|21260.22|21260.22|21276.17|21276.17|21277.4|21277.4|21259.07|21259.07|0
1614680100000|2021-03-02 10:15:00|21276.32|21276.32|21263.64|21263.64|21277.36|21277.36|21263.64|21263.64|0
1614680400000|2021-03-02 10:20:00|21263.61|21263.61|21268.64|21268.64|21269.28|21269.28|21259.9|21259.9|0
1614680700000|2021-03-02 10:25:00|21268.75|21268.75|21277.62|21277.62|21277.75|21277.75|21268.64|21268.64|0
1614681000000|2021-03-02 10:30:00|21277.52|21277.52|21278.93|21278.93|21278.96|21278.96|21273.1|21273.1|0
1614681300000|2021-03-02 10:35:00|21279.04|21279.04|21282.58|21282.58|21284.79|21284.79|21279.04|21279.04|0
1614681600000|2021-03-02 10:40:00|21282.61|21282.61|21272.1|21272.1|21284.01|21284.01|21272.1|21272.1|0
1614681900000|2021-03-02 10:45:00|21272.05|21272.05|21256.51|21256.51|21272.05|21272.05|21256.48|21256.48|0
1614682200000|2021-03-02 10:50:00|21256.48|21256.48|21257.4|21257.4|21259.54|21259.54|21255.31|21255.31|0
1614682500000|2021-03-02 10:55:00|21257.42|21257.42|21251.83|21251.83|21257.54|21257.54|21251.5|21251.5|0
1614682800000|2021-03-02 11:00:00|21251.7|21251.7|21249.38|21249.38|21251.7|21251.7|21248.51|21248.51|0
1614683100000|2021-03-02 11:05:00|21249.24|21249.24|21243.54|21243.54|21250|21250|21242.95|21242.95|0
1614683400000|2021-03-02 11:10:00|21243.68|21243.68|21247.62|21247.62|21247.62|21247.62|21243.6|21243.6|0
1614683700000|2021-03-02 11:15:00|21247.67|21247.67|21247.22|21247.22|21248.72|21248.72|21245.3|21245.3|0
1614684000000|2021-03-02 11:20:00|21247.15|21247.15|21247.71|21247.71|21247.71|21247.71|21243.52|21243.52|0
1614684300000|2021-03-02 11:25:00|21247.77|21247.77|21250.55|21250.55|21255.56|21255.56|21247.77|21247.77|0
1614684600000|2021-03-02 11:30:00|21250.62|21250.62|21247.45|21247.45|21254.83|21254.83|21246.88|21246.88|0
1614684900000|2021-03-02 11:35:00|21247.48|21247.48|21245.62|21245.62|21247.9|21247.9|21243.48|21243.48|0
1614685200000|2021-03-02 11:40:00|21245.74|21245.74|21231.82|21231.82|21246.76|21246.76|21231.74|21231.74|0
1614685500000|2021-03-02 11:45:00|21231.86|21231.86|21229.1|21229.1|21232.91|21232.91|21228.36|21228.36|0
1614685800000|2021-03-02 11:50:00|21228.97|21228.97|21233.28|21233.28|21233.35|21233.35|21227.42|21227.42|0
1614686100000|2021-03-02 11:55:00|21233.35|21233.35|21227.6|21227.6|21234.42|21234.42|21227.6|21227.6|0
1614686400000|2021-03-02 12:00:00|21227.56|21227.56|21239.67|21239.67|21239.93|21239.93|21226.56|21226.56|0
1614686700000|2021-03-02 12:05:00|21239.49|21239.49|21239.51|21239.51|21242.97|21242.97|21239.31|21239.31|0
1614687000000|2021-03-02 12:10:00|21239.57|21239.57|21237.67|21237.67|21240.87|21240.87|21236.77|21236.77|0
1614687300000|2021-03-02 12:15:00|21237.47|21237.47|21236.5|21236.5|21240.71|21240.71|21233|21233|0
1614687600000|2021-03-02 12:20:00|21236.54|21236.54|21249.91|21249.91|21249.97|21249.97|21236.1|21236.1|0
1614687900000|2021-03-02 12:25:00|21249.98|21249.98|21258.64|21258.64|21258.64|21258.64|21249.98|21249.98|0
1614688200000|2021-03-02 12:30:00|21258.57|21258.57|21253.9|21253.9|21259.29|21259.29|21253.9|21253.9|0
1614688500000|2021-03-02 12:35:00|21253.8|21253.8|21258.9|21258.9|21258.91|21258.91|21248.42|21248.42|0
1614688800000|2021-03-02 12:40:00|21258.95|21258.95|21261.25|21261.25|21262.72|21262.72|21258.94|21258.94|0
1614689100000|2021-03-02 12:45:00|21261.14|21261.14|21266.43|21266.43|21266.96|21266.96|21260.88|21260.88|0
1614689400000|2021-03-02 12:50:00|21266.48|21266.48|21265.66|21265.66|21268.1|21268.1|21264.79|21264.79|0
1614689700000|2021-03-02 12:55:00|21265.6|21265.6|21271.74|21271.74|21271.74|21271.74|21264.34|21264.34|0
1614690000000|2021-03-02 13:00:00|21271.72|21271.72|21259.22|21259.22|21271.72|21271.72|21259.22|21259.22|0
1614690300000|2021-03-02 13:05:00|21259.17|21259.17|21251.63|21251.63|21259.17|21259.17|21251.05|21251.05|0
1614690600000|2021-03-02 13:10:00|21251.5|21251.5|21254.72|21254.72|21256.2|21256.2|21251.5|21251.5|0
1614690900000|2021-03-02 13:15:00|21254.77|21254.77|21251.99|21251.99|21255.31|21255.31|21251.88|21251.88|0
1614691200000|2021-03-02 13:20:00|21251.78|21251.78|21242.36|21242.36|21252.3|21252.3|21242.3|21242.3|0
1614691500000|2021-03-02 13:25:00|21242.32|21242.32|21240.94|21240.94|21243.01|21243.01|21237.23|21237.23|0
1614691800000|2021-03-02 13:30:00|21241.02|21241.02|21230.35|21230.35|21241.46|21241.46|21229.56|21229.56|0
1614692100000|2021-03-02 13:35:00|21230.32|21230.32|21231.18|21231.18|21231.39|21231.39|21229.1|21229.1|0
1614692400000|2021-03-02 13:40:00|21231.17|21231.17|21234.9|21234.9|21234.94|21234.94|21231.01|21231.01|0
1614692700000|2021-03-02 13:45:00|21234.96|21234.96|21235.4|21235.4|21237.03|21237.03|21234.35|21234.35|0
1614693000000|2021-03-02 13:50:00|21235.34|21235.34|21235.85|21235.85|21237.31|21237.31|21233.53|21233.53|0
1614693300000|2021-03-02 13:55:00|21235.76|21235.76|21242.39|21242.39|21242.43|21242.43|21235.66|21235.66|0
1614693600000|2021-03-02 14:00:00|21242.37|21242.37|21246.32|21246.32|21248.59|21248.59|21241.94|21241.94|0
1614693900000|2021-03-02 14:05:00|21246.56|21246.56|21237.96|21237.96|21247.13|21247.13|21236.7|21236.7|0
1614694200000|2021-03-02 14:10:00|21238.01|21238.01|21237.89|21237.89|21238.34|21238.34|21236.46|21236.46|0
1614694500000|2021-03-02 14:15:00|21237.83|21237.83|21234.08|21234.08|21238|21238|21232.51|21232.51|0
1614694800000|2021-03-02 14:20:00|21234.15|21234.15|21236.48|21236.48|21236.96|21236.96|21232.54|21232.54|0
1614695100000|2021-03-02 14:25:00|21236.46|21236.46|21240.91|21240.91|21241.04|21241.04|21235.18|21235.18|0
1614695400000|2021-03-02 14:30:00|21240.99|21240.99|21248.24|21248.24|21251.01|21251.01|21240.15|21240.15|0
1614695700000|2021-03-02 14:35:00|21248.17|21248.17|21236.53|21236.53|21248.41|21248.41|21236.33|21236.33|0
1614696000000|2021-03-02 14:40:00|21236.45|21236.45|21213.76|21213.76|21237.51|21237.51|21211.61|21211.61|0
1614696300000|2021-03-02 14:45:00|21213.64|21213.64|21196.58|21196.58|21224.71|21224.71|21196.58|21196.58|0
1614696600000|2021-03-02 14:50:00|21196.52|21196.52|21207.71|21207.71|21207.71|21207.71|21189.8|21189.8|0
1614696900000|2021-03-02 14:55:00|21207.81|21207.81|21223.4|21223.4|21225.13|21225.13|21207.81|21207.81|0
1614697200000|2021-03-02 15:00:00|21223.6|21223.6|21231.75|21231.75|21232.84|21232.84|21222.32|21222.32|0
1614697500000|2021-03-02 15:05:00|21231.8|21231.8|21245.72|21245.72|21246.68|21246.68|21231.8|21231.8|0
1614697800000|2021-03-02 15:10:00|21245.68|21245.68|21242.91|21242.91|21246.78|21246.78|21235.2|21235.2|0
1614698100000|2021-03-02 15:15:00|21242.86|21242.86|21251.32|21251.32|21251.63|21251.63|21242.34|21242.34|0
1614698400000|2021-03-02 15:20:00|21251.24|21251.24|21250.53|21250.53|21259.06|21259.06|21250.53|21250.53|0
1614698700000|2021-03-02 15:25:00|21250.47|21250.47|21235.36|21235.36|21250.53|21250.53|21234.81|21234.81|0
1614699000000|2021-03-02 15:30:00|21235.32|21235.32|21249.63|21249.63|21250.88|21250.88|21234.56|21234.56|0
1614699300000|2021-03-02 15:35:00|21249.68|21249.68|21232.64|21232.64|21251.46|21251.46|21232.64|21232.64|0
1614699600000|2021-03-02 15:40:00|21232.71|21232.71|21240.07|21240.07|21240.58|21240.58|21230.11|21230.11|0
1614699900000|2021-03-02 15:45:00|21240.03|21240.03|21238.6|21238.6|21240.06|21240.06|21235.1|21235.1|0
1614700200000|2021-03-02 15:50:00|21238.57|21238.57|21234.21|21234.21|21242.43|21242.43|21233.83|21233.83|0
1614700500000|2021-03-02 15:55:00|21234.32|21234.32|21219.71|21219.71|21234.45|21234.45|21219.44|21219.44|0
1614700800000|2021-03-02 16:00:00|21219.75|21219.75|21209.14|21209.14|21219.75|21219.75|21203.05|21203.05|0
1614701100000|2021-03-02 16:05:00|21209.05|21209.05|21210.07|21210.07|21213.81|21213.81|21208.88|21208.88|0
1614701400000|2021-03-02 16:10:00|21210|21210|21210.58|21210.58|21211.01|21211.01|21203.61|21203.61|0
1614701700000|2021-03-02 16:15:00|21210.67|21210.67|21204.34|21204.34|21211.12|21211.12|21203.69|21203.69|0
1614702000000|2021-03-02 16:20:00|21204.27|21204.27|21196.51|21196.51|21204.71|21204.71|21195.22|21195.22|0
1614702300000|2021-03-02 16:25:00|21196.28|21196.28|21202.6|21202.6|21203.81|21203.81|21196.28|21196.28|0
1614759300000|2021-03-03 08:15:00|21327.54|21327.54|21339.47|21339.47|21346.73|21346.73|21327.09|21327.09|0
1614759600000|2021-03-03 08:20:00|21339.53|21339.53|21356.43|21356.43|21356.87|21356.87|21338.41|21338.41|0
1614759900000|2021-03-03 08:25:00|21356.35|21356.35|21371.4|21371.4|21373.92|21373.92|21356.18|21356.18|0
1614760200000|2021-03-03 08:30:00|21371.23|21371.23|21381.35|21381.35|21389.03|21389.03|21371.23|21371.23|0
1614760500000|2021-03-03 08:35:00|21381.3|21381.3|21390.07|21390.07|21393.75|21393.75|21378.76|21378.76|0
1614760800000|2021-03-03 08:40:00|21390.02|21390.02|21393.02|21393.02|21398.86|21398.86|21389.71|21389.71|0
1614761100000|2021-03-03 08:45:00|21393.07|21393.07|21414.11|21414.11|21414.11|21414.11|21389.68|21389.68|0
1614761400000|2021-03-03 08:50:00|21414.27|21414.27|21429.16|21429.16|21429.16|21429.16|21414.18|21414.18|0
1614761700000|2021-03-03 08:55:00|21429.06|21429.06|21439.06|21439.06|21443.82|21443.82|21429.06|21429.06|0
1614762000000|2021-03-03 09:00:00|21439.14|21439.14|21440.56|21440.56|21441.42|21441.42|21434.27|21434.27|0
1614762300000|2021-03-03 09:05:00|21440.52|21440.52|21442.41|21442.41|21444.26|21444.26|21439.07|21439.07|0
1614762600000|2021-03-03 09:10:00|21442.38|21442.38|21460.76|21460.76|21460.76|21460.76|21441.49|21441.49|0
1614762900000|2021-03-03 09:15:00|21460.9|21460.9|21459.43|21459.43|21461.32|21461.32|21455.65|21455.65|0
1614763200000|2021-03-03 09:20:00|21459.39|21459.39|21448.79|21448.79|21460.28|21460.28|21446.77|21446.77|0
1614763500000|2021-03-03 09:25:00|21448.85|21448.85|21445.63|21445.63|21451.54|21451.54|21444.84|21444.84|0
1614763800000|2021-03-03 09:30:00|21445.58|21445.58|21425.56|21425.56|21448.27|21448.27|21425.08|21425.08|0
1614764100000|2021-03-03 09:35:00|21425.69|21425.69|21426.97|21426.97|21434.32|21434.32|21425.45|21425.45|0
1614764400000|2021-03-03 09:40:00|21426.83|21426.83|21436.8|21436.8|21437.2|21437.2|21421.57|21421.57|0
1614764700000|2021-03-03 09:45:00|21436.77|21436.77|21451.78|21451.78|21451.87|21451.87|21436.01|21436.01|0
1614765000000|2021-03-03 09:50:00|21451.83|21451.83|21449.46|21449.46|21454.21|21454.21|21449.07|21449.07|0
1614765300000|2021-03-03 09:55:00|21449.33|21449.33|21451.55|21451.55|21455.6|21455.6|21448.85|21448.85|0
1614765600000|2021-03-03 10:00:00|21451.59|21451.59|21453.59|21453.59|21453.69|21453.69|21450.12|21450.12|0
1614765900000|2021-03-03 10:05:00|21453.38|21453.38|21463.36|21463.36|21465.89|21465.89|21453.38|21453.38|0
1614766200000|2021-03-03 10:10:00|21463.34|21463.34|21466.26|21466.26|21466.31|21466.31|21461.63|21461.63|0
1614766500000|2021-03-03 10:15:00|21466.12|21466.12|21473.69|21473.69|21475.04|21475.04|21465.31|21465.31|0
1614766800000|2021-03-03 10:20:00|21473.44|21473.44|21473.77|21473.77|21473.94|21473.94|21470.37|21470.37|0
1614767100000|2021-03-03 10:25:00|21473.72|21473.72|21476.37|21476.37|21477.08|21477.08|21473.72|21473.72|0
1614767400000|2021-03-03 10:30:00|21476.23|21476.23|21479.24|21479.24|21483.07|21483.07|21476.13|21476.13|0
1614767700000|2021-03-03 10:35:00|21479.13|21479.13|21469.32|21469.32|21479.81|21479.81|21468.98|21468.98|0
1614768000000|2021-03-03 10:40:00|21469.2|21469.2|21456.39|21456.39|21469.2|21469.2|21455.46|21455.46|0
1614768300000|2021-03-03 10:45:00|21456.25|21456.25|21447.16|21447.16|21457.18|21457.18|21446.16|21446.16|0
1614768600000|2021-03-03 10:50:00|21447.29|21447.29|21445.58|21445.58|21448.78|21448.78|21445.58|21445.58|0
1614768900000|2021-03-03 10:55:00|21445.51|21445.51|21450.53|21450.53|21450.53|21450.53|21445.08|21445.08|0
1614769200000|2021-03-03 11:00:00|21450.65|21450.65|21440.16|21440.16|21452.2|21452.2|21438.98|21438.98|0
1614769500000|2021-03-03 11:05:00|21440.29|21440.29|21440.18|21440.18|21442.9|21442.9|21440.07|21440.07|0
1614769800000|2021-03-03 11:10:00|21440.07|21440.07|21432.92|21432.92|21440.25|21440.25|21432.71|21432.71|0
1614770100000|2021-03-03 11:15:00|21432.95|21432.95|21428.52|21428.52|21433.47|21433.47|21428.17|21428.17|0
1614770400000|2021-03-03 11:20:00|21428.45|21428.45|21423.92|21423.92|21428.93|21428.93|21423.81|21423.81|0
1614770700000|2021-03-03 11:25:00|21423.99|21423.99|21424.47|21424.47|21424.47|21424.47|21420.63|21420.63|0
1614771000000|2021-03-03 11:30:00|21424.41|21424.41|21428.63|21428.63|21428.99|21428.99|21423.29|21423.29|0
1614771300000|2021-03-03 11:35:00|21428.79|21428.79|21425.16|21425.16|21428.89|21428.89|21424.46|21424.46|0
1614771600000|2021-03-03 11:40:00|21425.26|21425.26|21415.23|21415.23|21425.55|21425.55|21415.17|21415.17|0
1614771900000|2021-03-03 11:45:00|21415.14|21415.14|21413.35|21413.35|21415.14|21415.14|21411.62|21411.62|0
1614772200000|2021-03-03 11:50:00|21413.42|21413.42|21404.65|21404.65|21413.62|21413.62|21404.49|21404.49|0
1614772500000|2021-03-03 11:55:00|21404.79|21404.79|21402.95|21402.95|21404.79|21404.79|21399.76|21399.76|0
1614772800000|2021-03-03 12:00:00|21403.31|21403.31|21401.13|21401.13|21404.8|21404.8|21400.67|21400.67|0
1614773100000|2021-03-03 12:05:00|21401.23|21401.23|21402.64|21402.64|21404.83|21404.83|21400.53|21400.53|0
1614773400000|2021-03-03 12:10:00|21402.58|21402.58|21400.49|21400.49|21403.8|21403.8|21399.2|21399.2|0
1614773700000|2021-03-03 12:15:00|21400.4|21400.4|21404.17|21404.17|21405.95|21405.95|21400.4|21400.4|0
1614774000000|2021-03-03 12:20:00|21404.25|21404.25|21408.62|21408.62|21409.48|21409.48|21403|21403|0
1614774300000|2021-03-03 12:25:00|21408.64|21408.64|21415.95|21415.95|21416.13|21416.13|21407.48|21407.48|0
1614774600000|2021-03-03 12:30:00|21415.81|21415.81|21425.94|21425.94|21426.93|21426.93|21414.87|21414.87|0
1614774900000|2021-03-03 12:35:00|21426.03|21426.03|21432.1|21432.1|21432.27|21432.27|21425.54|21425.54|0
1614775200000|2021-03-03 12:40:00|21432.17|21432.17|21441.22|21441.22|21442.18|21442.18|21431.88|21431.88|0
1614775500000|2021-03-03 12:45:00|21441.24|21441.24|21442.58|21442.58|21442.61|21442.61|21438.59|21438.59|0
1614775800000|2021-03-03 12:50:00|21442.63|21442.63|21446.09|21446.09|21446.1|21446.1|21441.63|21441.63|0
1614776100000|2021-03-03 12:55:00|21446.13|21446.13|21450.72|21450.72|21452.98|21452.98|21445.4|21445.4|0
1614776400000|2021-03-03 13:00:00|21450.78|21450.78|21445.22|21445.22|21451.27|21451.27|21443.75|21443.75|0
1614776700000|2021-03-03 13:05:00|21445.27|21445.27|21437.48|21437.48|21445.92|21445.92|21437.28|21437.28|0
1614777000000|2021-03-03 13:10:00|21437.52|21437.52|21431.73|21431.73|21437.73|21437.73|21431.73|21431.73|0
1614777300000|2021-03-03 13:15:00|21431.55|21431.55|21410.35|21410.35|21431.82|21431.82|21409|21409|0
1614777600000|2021-03-03 13:20:00|21410.25|21410.25|21403.67|21403.67|21412.82|21412.82|21400.45|21400.45|0
1614777900000|2021-03-03 13:25:00|21403.53|21403.53|21409.57|21409.57|21409.57|21409.57|21403.53|21403.53|0
1614778200000|2021-03-03 13:30:00|21409.64|21409.64|21368.8|21368.8|21409.76|21409.76|21368.8|21368.8|0
1614778500000|2021-03-03 13:35:00|21368.72|21368.72|21375.11|21375.11|21375.26|21375.26|21368.08|21368.08|0
1614778800000|2021-03-03 13:40:00|21375.04|21375.04|21370.25|21370.25|21379.84|21379.84|21367.59|21367.59|0
1614779100000|2021-03-03 13:45:00|21370.08|21370.08|21363|21363|21370.35|21370.35|21360.46|21360.46|0
1614779400000|2021-03-03 13:50:00|21363.1|21363.1|21383.5|21383.5|21383.5|21383.5|21358.36|21358.36|0
1614779700000|2021-03-03 13:55:00|21383.65|21383.65|21390.94|21390.94|21392.84|21392.84|21381.01|21381.01|0
1614780000000|2021-03-03 14:00:00|21391.02|21391.02|21403.69|21403.69|21404.47|21404.47|21385.69|21385.69|0
1614780300000|2021-03-03 14:05:00|21403.74|21403.74|21409.34|21409.34|21409.57|21409.57|21399.51|21399.51|0
1614780600000|2021-03-03 14:10:00|21409.52|21409.52|21430.45|21430.45|21434.2|21434.2|21409.27|21409.27|0
1614780900000|2021-03-03 14:15:00|21430.54|21430.54|21428.97|21428.97|21431.1|21431.1|21427.69|21427.69|0
1614781200000|2021-03-03 14:20:00|21429.05|21429.05|21429.17|21429.17|21430.51|21430.51|21421.95|21421.95|0
1614781500000|2021-03-03 14:25:00|21429.06|21429.06|21449.36|21449.36|21449.36|21449.36|21428.8|21428.8|0
1614781800000|2021-03-03 14:30:00|21449.44|21449.44|21455.57|21455.57|21462.01|21462.01|21444.99|21444.99|0
1614782100000|2021-03-03 14:35:00|21455.3|21455.3|21433.99|21433.99|21455.36|21455.36|21433.91|21433.91|0
1614782400000|2021-03-03 14:40:00|21434.06|21434.06|21415.37|21415.37|21434.06|21434.06|21414.18|21414.18|0
1614782700000|2021-03-03 14:45:00|21415.52|21415.52|21411.64|21411.64|21415.6|21415.6|21401.16|21401.16|0
1614783000000|2021-03-03 14:50:00|21411.52|21411.52|21408.99|21408.99|21416.99|21416.99|21408.85|21408.85|0
1614783300000|2021-03-03 14:55:00|21408.89|21408.89|21395.82|21395.82|21408.92|21408.92|21395.76|21395.76|0
1614783600000|2021-03-03 15:00:00|21395.68|21395.68|21397.76|21397.76|21399.45|21399.45|21389.13|21389.13|0
1614783900000|2021-03-03 15:05:00|21397.59|21397.59|21382.19|21382.19|21397.76|21397.76|21377.77|21377.77|0
1614784200000|2021-03-03 15:10:00|21382.36|21382.36|21361.68|21361.68|21383.75|21383.75|21361.68|21361.68|0
1614784500000|2021-03-03 15:15:00|21361.52|21361.52|21352.88|21352.88|21361.65|21361.65|21352.69|21352.69|0
1614784800000|2021-03-03 15:20:00|21352.83|21352.83|21366.43|21366.43|21366.5|21366.5|21345.33|21345.33|0
1614785100000|2021-03-03 15:25:00|21366.31|21366.31|21369.25|21369.25|21374.03|21374.03|21365.7|21365.7|0
1614785400000|2021-03-03 15:30:00|21369.18|21369.18|21373.6|21373.6|21375.53|21375.53|21353|21353|0
1614785700000|2021-03-03 15:35:00|21373.67|21373.67|21369.61|21369.61|21373.82|21373.82|21366.77|21366.77|0
1614786000000|2021-03-03 15:40:00|21369.55|21369.55|21360.48|21360.48|21369.61|21369.61|21359.3|21359.3|0
1614786300000|2021-03-03 15:45:00|21360.45|21360.45|21369.34|21369.34|21369.87|21369.87|21357.8|21357.8|0
1614786600000|2021-03-03 15:50:00|21369.4|21369.4|21382.7|21382.7|21383.33|21383.33|21368.28|21368.28|0
1614786900000|2021-03-03 15:55:00|21382.42|21382.42|21387.73|21387.73|21390.14|21390.14|21376.26|21376.26|0
1614787200000|2021-03-03 16:00:00|21387.83|21387.83|21391.65|21391.65|21392.58|21392.58|21387.12|21387.12|0
1614787500000|2021-03-03 16:05:00|21391.68|21391.68|21397.81|21397.81|21398.86|21398.86|21389.3|21389.3|0
1614787800000|2021-03-03 16:10:00|21397.78|21397.78|21404.86|21404.86|21405.48|21405.48|21396.6|21396.6|0
1614788100000|2021-03-03 16:15:00|21404.97|21404.97|21403.08|21403.08|21405.96|21405.96|21396.41|21396.41|0
1614788400000|2021-03-03 16:20:00|21402.88|21402.88|21408.5|21408.5|21408.76|21408.76|21399.81|21399.81|0
1614788700000|2021-03-03 16:25:00|21408.58|21408.58|21425.25|21425.25|21426.99|21426.99|21408.43|21408.43|0
1614845700000|2021-03-04 08:15:00|21303.4|21303.4|21288.95|21288.95|21303.94|21303.94|21285.77|21285.77|0
1614846000000|2021-03-04 08:20:00|21289.09|21289.09|21277.92|21277.92|21295.61|21295.61|21277.11|21277.11|0
1614846300000|2021-03-04 08:25:00|21277.98|21277.98|21279.07|21279.07|21282.06|21282.06|21275.28|21275.28|0
1614846600000|2021-03-04 08:30:00|21278.15|21278.15|21288.56|21288.56|21288.56|21288.56|21271.69|21271.69|0
1614846900000|2021-03-04 08:35:00|21288.28|21288.28|21314.02|21314.02|21314.02|21314.02|21288.22|21288.22|0
1614847200000|2021-03-04 08:40:00|21314.09|21314.09|21326.99|21326.99|21329.59|21329.59|21313.84|21313.84|0
1614847500000|2021-03-04 08:45:00|21326.88|21326.88|21317.68|21317.68|21330.11|21330.11|21317.45|21317.45|0
1614847800000|2021-03-04 08:50:00|21317.62|21317.62|21309.83|21309.83|21317.62|21317.62|21309.64|21309.64|0
1614848100000|2021-03-04 08:55:00|21309.8|21309.8|21322.73|21322.73|21322.73|21322.73|21309.8|21309.8|0
1614848400000|2021-03-04 09:00:00|21323.67|21323.67|21349.8|21349.8|21349.98|21349.98|21323.6|21323.6|0
1614848700000|2021-03-04 09:05:00|21349.88|21349.88|21356.09|21356.09|21357.01|21357.01|21349.83|21349.83|0
1614849000000|2021-03-04 09:10:00|21356.13|21356.13|21354.95|21354.95|21360.31|21360.31|21353.51|21353.51|0
1614849300000|2021-03-04 09:15:00|21355|21355|21371.33|21371.33|21372.75|21372.75|21354.54|21354.54|0
1614849600000|2021-03-04 09:20:00|21371.43|21371.43|21359.1|21359.1|21371.86|21371.86|21359.04|21359.04|0
1614849900000|2021-03-04 09:25:00|21359.16|21359.16|21351.41|21351.41|21359.16|21359.16|21347.81|21347.81|0
1614850200000|2021-03-04 09:30:00|21351.25|21351.25|21341.03|21341.03|21351.34|21351.34|21339.66|21339.66|0
1614850500000|2021-03-04 09:35:00|21341.22|21341.22|21347.17|21347.17|21350.3|21350.3|21337.43|21337.43|0
1614850800000|2021-03-04 09:40:00|21347.11|21347.11|21326.62|21326.62|21347.13|21347.13|21326.59|21326.59|0
1614851100000|2021-03-04 09:45:00|21326.54|21326.54|21334.42|21334.42|21334.42|21334.42|21322.69|21322.69|0
1614851400000|2021-03-04 09:50:00|21334.36|21334.36|21347.17|21347.17|21347.35|21347.35|21334.3|21334.3|0
1614851700000|2021-03-04 09:55:00|21347.22|21347.22|21353.17|21353.17|21354.23|21354.23|21347.22|21347.22|0
1614852000000|2021-03-04 10:00:00|21353.22|21353.22|21353.34|21353.34|21354.3|21354.3|21350.95|21350.95|0
1614852300000|2021-03-04 10:05:00|21353.26|21353.26|21341.77|21341.77|21353.97|21353.97|21341.68|21341.68|0
1614852600000|2021-03-04 10:10:00|21341.68|21341.68|21318.43|21318.43|21341.68|21341.68|21318.4|21318.4|0
1614852900000|2021-03-04 10:15:00|21318.39|21318.39|21275.53|21275.53|21318.39|21318.39|21275.18|21275.18|0
1614853200000|2021-03-04 10:20:00|21275.51|21275.51|21262.97|21262.97|21275.51|21275.51|21261.06|21261.06|0
1614853500000|2021-03-04 10:25:00|21262.94|21262.94|21258.83|21258.83|21264.12|21264.12|21256.6|21256.6|0
1614853800000|2021-03-04 10:30:00|21258.78|21258.78|21269.79|21269.79|21269.79|21269.79|21255.22|21255.22|0
1614854100000|2021-03-04 10:35:00|21269.75|21269.75|21261.44|21261.44|21271.08|21271.08|21257.25|21257.25|0
1614854400000|2021-03-04 10:40:00|21261.38|21261.38|21257.26|21257.26|21261.75|21261.75|21253.81|21253.81|0
1614854700000|2021-03-04 10:45:00|21257.49|21257.49|21264.97|21264.97|21266.5|21266.5|21257.29|21257.29|0
1614855000000|2021-03-04 10:50:00|21265.09|21265.09|21274.42|21274.42|21274.42|21274.42|21262.93|21262.93|0
1614855300000|2021-03-04 10:55:00|21274.46|21274.46|21276.97|21276.97|21278.28|21278.28|21274.37|21274.37|0
1614855600000|2021-03-04 11:00:00|21277.04|21277.04|21279.56|21279.56|21281.13|21281.13|21274.41|21274.41|0
1614855900000|2021-03-04 11:05:00|21279.38|21279.38|21277|21277|21280.42|21280.42|21275.95|21275.95|0
1614856200000|2021-03-04 11:10:00|21277.09|21277.09|21266.71|21266.71|21277.65|21277.65|21266.33|21266.33|0
1614856500000|2021-03-04 11:15:00|21266.68|21266.68|21264.1|21264.1|21266.68|21266.68|21262.52|21262.52|0
1614856800000|2021-03-04 11:20:00|21264.17|21264.17|21271.39|21271.39|21271.46|21271.46|21262.94|21262.94|0
1614857100000|2021-03-04 11:25:00|21271.49|21271.49|21285.02|21285.02|21285.44|21285.44|21271.07|21271.07|0
1614857400000|2021-03-04 11:30:00|21284.96|21284.96|21290.73|21290.73|21290.94|21290.94|21283.91|21283.91|0
1614857700000|2021-03-04 11:35:00|21290.67|21290.67|21306.67|21306.67|21306.75|21306.75|21290.44|21290.44|0
1614858000000|2021-03-04 11:40:00|21306.7|21306.7|21302.75|21302.75|21310.76|21310.76|21302.63|21302.63|0
1614858300000|2021-03-04 11:45:00|21302.82|21302.82|21302.79|21302.79|21305.27|21305.27|21302.32|21302.32|0
1614858600000|2021-03-04 11:50:00|21302.97|21302.97|21312.99|21312.99|21313.26|21313.26|21302.75|21302.75|0
1614858900000|2021-03-04 11:55:00|21313.05|21313.05|21312.86|21312.86|21317.76|21317.76|21312.56|21312.56|0
1614859200000|2021-03-04 12:00:00|21312.92|21312.92|21317.5|21317.5|21319.52|21319.52|21309.06|21309.06|0
1614859500000|2021-03-04 12:05:00|21317.54|21317.54|21314.48|21314.48|21318.56|21318.56|21313.9|21313.9|0
1614859800000|2021-03-04 12:10:00|21314.5|21314.5|21322.03|21322.03|21323.63|21323.63|21314.07|21314.07|0
1614860100000|2021-03-04 12:15:00|21322.17|21322.17|21320.19|21320.19|21325.41|21325.41|21317.06|21317.06|0
1614860400000|2021-03-04 12:20:00|21320.34|21320.34|21330.45|21330.45|21330.61|21330.61|21318.67|21318.67|0
1614860700000|2021-03-04 12:25:00|21330.4|21330.4|21331.79|21331.79|21331.79|21331.79|21327.93|21327.93|0
1614861000000|2021-03-04 12:30:00|21331.93|21331.93|21318.06|21318.06|21333.75|21333.75|21318|21318|0
1614861300000|2021-03-04 12:35:00|21317.99|21317.99|21318.47|21318.47|21318.65|21318.65|21315.31|21315.31|0
1614861600000|2021-03-04 12:40:00|21318.56|21318.56|21323.51|21323.51|21325.3|21325.3|21318.43|21318.43|0
1614861900000|2021-03-04 12:45:00|21323.58|21323.58|21333.31|21333.31|21333.86|21333.86|21323.57|21323.57|0
1614862200000|2021-03-04 12:50:00|21333.38|21333.38|21342.79|21342.79|21342.85|21342.85|21332.99|21332.99|0
1614862500000|2021-03-04 12:55:00|21342.73|21342.73|21344.41|21344.41|21344.53|21344.53|21341.27|21341.27|0
1614862800000|2021-03-04 13:00:00|21344.44|21344.44|21354.52|21354.52|21354.77|21354.77|21344.38|21344.38|0
1614863100000|2021-03-04 13:05:00|21354.45|21354.45|21372.03|21372.03|21372.21|21372.21|21353.79|21353.79|0
1614863400000|2021-03-04 13:10:00|21372.08|21372.08|21386.79|21386.79|21386.97|21386.97|21370.57|21370.57|0
1614863700000|2021-03-04 13:15:00|21386.84|21386.84|21395.05|21395.05|21395.51|21395.51|21385.62|21385.62|0
1614864000000|2021-03-04 13:20:00|21395.09|21395.09|21410.01|21410.01|21410.01|21410.01|21395.05|21395.05|0
1614864300000|2021-03-04 13:25:00|21410.07|21410.07|21419.27|21419.27|21419.27|21419.27|21409.33|21409.33|0
1614864600000|2021-03-04 13:30:00|21419.22|21419.22|21432.56|21432.56|21435.67|21435.67|21419|21419|0
1614864900000|2021-03-04 13:35:00|21432.51|21432.51|21433.33|21433.33|21433.35|21433.35|21425.59|21425.59|0
1614865200000|2021-03-04 13:40:00|21433.24|21433.24|21442.06|21442.06|21449.48|21449.48|21433.1|21433.1|0
1614865500000|2021-03-04 13:45:00|21441.93|21441.93|21419.99|21419.99|21441.93|21441.93|21418.78|21418.78|0
1614865800000|2021-03-04 13:50:00|21420.03|21420.03|21426.07|21426.07|21426.07|21426.07|21419.27|21419.27|0
1614866100000|2021-03-04 13:55:00|21426.11|21426.11|21425.55|21425.55|21426.73|21426.73|21421.72|21421.72|0
1614866400000|2021-03-04 14:00:00|21425.24|21425.24|21417.66|21417.66|21430.05|21430.05|21417.61|21417.61|0
1614866700000|2021-03-04 14:05:00|21417.69|21417.69|21415.91|21415.91|21420.58|21420.58|21415.74|21415.74|0
1614867000000|2021-03-04 14:10:00|21415.97|21415.97|21418.14|21418.14|21418.16|21418.16|21414.87|21414.87|0
1614867300000|2021-03-04 14:15:00|21418.16|21418.16|21418.01|21418.01|21419.45|21419.45|21417|21417|0
1614867600000|2021-03-04 14:20:00|21417.97|21417.97|21414.34|21414.34|21418.26|21418.26|21414.05|21414.05|0
1614867900000|2021-03-04 14:25:00|21414.41|21414.41|21395.3|21395.3|21415.05|21415.05|21395.3|21395.3|0
1614868200000|2021-03-04 14:30:00|21395.17|21395.17|21380.7|21380.7|21395.4|21395.4|21379.2|21379.2|0
1614868500000|2021-03-04 14:35:00|21380.85|21380.85|21374.75|21374.75|21387.18|21387.18|21374|21374|0
1614868800000|2021-03-04 14:40:00|21374.71|21374.71|21370.5|21370.5|21375.36|21375.36|21368.27|21368.27|0
1614869100000|2021-03-04 14:45:00|21370.44|21370.44|21325.93|21325.93|21372.13|21372.13|21325.93|21325.93|0
1614869400000|2021-03-04 14:50:00|21325.72|21325.72|21305.89|21305.89|21325.72|21325.72|21301.54|21301.54|0
1614869700000|2021-03-04 14:55:00|21305.84|21305.84|21288.56|21288.56|21311.29|21311.29|21286.93|21286.93|0
1614870000000|2021-03-04 15:00:00|21288.61|21288.61|21251.16|21251.16|21290.25|21290.25|21251.16|21251.16|0
1614870300000|2021-03-04 15:05:00|21250.97|21250.97|21225.97|21225.97|21250.97|21250.97|21225.71|21225.71|0
1614870600000|2021-03-04 15:10:00|21225.93|21225.93|21222.68|21222.68|21225.93|21225.93|21209.58|21209.58|0
1614870900000|2021-03-04 15:15:00|21222.81|21222.81|21230.34|21230.34|21233.57|21233.57|21222.81|21222.81|0
1614871200000|2021-03-04 15:20:00|21230.28|21230.28|21237.63|21237.63|21237.99|21237.99|21223.74|21223.74|0
1614871500000|2021-03-04 15:25:00|21237.52|21237.52|21240.88|21240.88|21241.25|21241.25|21227.67|21227.67|0
1614871800000|2021-03-04 15:30:00|21240.91|21240.91|21245.44|21245.44|21246.39|21246.39|21237.97|21237.97|0
1614872100000|2021-03-04 15:35:00|21245.48|21245.48|21284.27|21284.27|21284.27|21284.27|21245.44|21245.44|0
1614872400000|2021-03-04 15:40:00|21284.47|21284.47|21289.94|21289.94|21290.55|21290.55|21277.99|21277.99|0
1614872700000|2021-03-04 15:45:00|21290.01|21290.01|21283.29|21283.29|21293.57|21293.57|21282.17|21282.17|0
1614873000000|2021-03-04 15:50:00|21283.41|21283.41|21277.66|21277.66|21295.87|21295.87|21277.66|21277.66|0
1614873300000|2021-03-04 15:55:00|21277.56|21277.56|21291.42|21291.42|21295.41|21295.41|21277.2|21277.2|0
1614873600000|2021-03-04 16:00:00|21291.49|21291.49|21312.65|21312.65|21314.21|21314.21|21291.49|21291.49|0
1614873900000|2021-03-04 16:05:00|21312.69|21312.69|21313.22|21313.22|21314.85|21314.85|21304.56|21304.56|0
1614874200000|2021-03-04 16:10:00|21313.3|21313.3|21308.98|21308.98|21315.75|21315.75|21308.98|21308.98|0
1614874500000|2021-03-04 16:15:00|21308.99|21308.99|21304.57|21304.57|21308.99|21308.99|21298.51|21298.51|0
1614874800000|2021-03-04 16:20:00|21304.83|21304.83|21318.03|21318.03|21318.09|21318.09|21304.07|21304.07|0
1614875100000|2021-03-04 16:25:00|21317.94|21317.94|21314.71|21314.71|21320|21320|21306.6|21306.6|0
1614932100000|2021-03-05 08:15:00|21151.49|21151.49|21142.14|21142.14|21151.49|21151.49|21140.32|21140.32|0
1614932400000|2021-03-05 08:20:00|21142.02|21142.02|21097.36|21097.36|21142.02|21142.02|21093.52|21093.52|0
1614932700000|2021-03-05 08:25:00|21097.29|21097.29|21089.7|21089.7|21097.62|21097.62|21077.94|21077.94|0
1614933000000|2021-03-05 08:30:00|21091.02|21091.02|21082.04|21082.04|21094.2|21094.2|21082.04|21082.04|0
1614933300000|2021-03-05 08:35:00|21082.2|21082.2|21065.15|21065.15|21082.45|21082.45|21059.77|21059.77|0
1614933600000|2021-03-05 08:40:00|21065.21|21065.21|21101.04|21101.04|21101.04|21101.04|21064.24|21064.24|0
1614933900000|2021-03-05 08:45:00|21101.22|21101.22|21121.31|21121.31|21125.7|21125.7|21101.1|21101.1|0
1614934200000|2021-03-05 08:50:00|21121.29|21121.29|21111.23|21111.23|21125.24|21125.24|21111.23|21111.23|0
1614934500000|2021-03-05 08:55:00|21111.34|21111.34|21107.78|21107.78|21117.28|21117.28|21104.2|21104.2|0
1614934800000|2021-03-05 09:00:00|21107.88|21107.88|21136.07|21136.07|21136.07|21136.07|21105.71|21105.71|0
1614935100000|2021-03-05 09:05:00|21136.34|21136.34|21156.53|21156.53|21159.03|21159.03|21136.26|21136.26|0
1614935400000|2021-03-05 09:10:00|21156.46|21156.46|21133.07|21133.07|21156.58|21156.58|21133.07|21133.07|0
1614935700000|2021-03-05 09:15:00|21133.05|21133.05|21122.97|21122.97|21133.05|21133.05|21121.92|21121.92|0
1614936000000|2021-03-05 09:20:00|21122.93|21122.93|21128.42|21128.42|21129.61|21129.61|21122.33|21122.33|0
1614936300000|2021-03-05 09:25:00|21128.67|21128.67|21130.52|21130.52|21136.19|21136.19|21126.06|21126.06|0
1614936600000|2021-03-05 09:30:00|21130.38|21130.38|21123.73|21123.73|21130.52|21130.52|21120.87|21120.87|0
1614936900000|2021-03-05 09:35:00|21123.76|21123.76|21137.67|21137.67|21137.95|21137.95|21122.22|21122.22|0
1614937200000|2021-03-05 09:40:00|21137.74|21137.74|21150.57|21150.57|21150.77|21150.77|21136.04|21136.04|0
1614937500000|2021-03-05 09:45:00|21150.6|21150.6|21154.44|21154.44|21155.62|21155.62|21149.68|21149.68|0
1614937800000|2021-03-05 09:50:00|21154.53|21154.53|21159.62|21159.62|21159.79|21159.79|21154.28|21154.28|0
1614938100000|2021-03-05 09:55:00|21159.49|21159.49|21169.8|21169.8|21169.8|21169.8|21158.43|21158.43|0
1614938400000|2021-03-05 10:00:00|21169.89|21169.89|21180.07|21180.07|21180.12|21180.12|21169.89|21169.89|0
1614938700000|2021-03-05 10:05:00|21180.2|21180.2|21168.45|21168.45|21180.77|21180.77|21167.95|21167.95|0
1614939000000|2021-03-05 10:10:00|21168.4|21168.4|21177.76|21177.76|21177.76|21177.76|21167.99|21167.99|0
1614939300000|2021-03-05 10:15:00|21177.77|21177.77|21194.9|21194.9|21195.18|21195.18|21177.77|21177.77|0
1614939600000|2021-03-05 10:20:00|21195.2|21195.2|21199.7|21199.7|21200.11|21200.11|21191.33|21191.33|0
1614939900000|2021-03-05 10:25:00|21199.58|21199.58|21206.97|21206.97|21209.09|21209.09|21198.33|21198.33|0
1614940200000|2021-03-05 10:30:00|21206.76|21206.76|21191.34|21191.34|21206.76|21206.76|21188.81|21188.81|0
1614940500000|2021-03-05 10:35:00|21191.45|21191.45|21195.22|21195.22|21195.28|21195.28|21190.6|21190.6|0
1614940800000|2021-03-05 10:40:00|21195.24|21195.24|21209.34|21209.34|21209.47|21209.47|21195.24|21195.24|0
1614941100000|2021-03-05 10:45:00|21209.29|21209.29|21218.86|21218.86|21219.75|21219.75|21209.29|21209.29|0
1614941400000|2021-03-05 10:50:00|21218.81|21218.81|21213.21|21213.21|21219.75|21219.75|21212.56|21212.56|0
1614941700000|2021-03-05 10:55:00|21213.29|21213.29|21214.61|21214.61|21219.35|21219.35|21212.23|21212.23|0
1614942000000|2021-03-05 11:00:00|21214.7|21214.7|21235.42|21235.42|21235.46|21235.46|21213.39|21213.39|0
1614942300000|2021-03-05 11:05:00|21235.48|21235.48|21235.37|21235.37|21236.44|21236.44|21233.59|21233.59|0
1614942600000|2021-03-05 11:10:00|21235.33|21235.33|21249.23|21249.23|21249.23|21249.23|21235.33|21235.33|0
1614942900000|2021-03-05 11:15:00|21249.28|21249.28|21248|21248|21252.87|21252.87|21247.88|21247.88|0
1614943200000|2021-03-05 11:20:00|21247.96|21247.96|21239.99|21239.99|21248.36|21248.36|21239.99|21239.99|0
1614943500000|2021-03-05 11:25:00|21239.95|21239.95|21243.76|21243.76|21244.02|21244.02|21238.89|21238.89|0
1614943800000|2021-03-05 11:30:00|21243.87|21243.87|21253.86|21253.86|21253.86|21253.86|21242.53|21242.53|0
1614944100000|2021-03-05 11:35:00|21253.89|21253.89|21274.16|21274.16|21274.26|21274.26|21253.89|21253.89|0
1614944400000|2021-03-05 11:40:00|21274.21|21274.21|21267.84|21267.84|21274.84|21274.84|21267.59|21267.59|0
1614944700000|2021-03-05 11:45:00|21268.05|21268.05|21281.48|21281.48|21281.48|21281.48|21268|21268|0
1614945000000|2021-03-05 11:50:00|21281.22|21281.22|21295.26|21295.26|21295.43|21295.43|21281.04|21281.04|0
1614945300000|2021-03-05 11:55:00|21295.25|21295.25|21295.06|21295.06|21299.04|21299.04|21294.82|21294.82|0
1614945600000|2021-03-05 12:00:00|21294.9|21294.9|21297.37|21297.37|21301.01|21301.01|21293.51|21293.51|0
1614945900000|2021-03-05 12:05:00|21297.26|21297.26|21289|21289|21298.13|21298.13|21289|21289|0
1614946200000|2021-03-05 12:10:00|21288.8|21288.8|21283.7|21283.7|21289.9|21289.9|21282.64|21282.64|0
1614946500000|2021-03-05 12:15:00|21283.79|21283.79|21284.06|21284.06|21286|21286|21283.29|21283.29|0
1614946800000|2021-03-05 12:20:00|21283.99|21283.99|21276.09|21276.09|21284.23|21284.23|21275.68|21275.68|0
1614947100000|2021-03-05 12:25:00|21276.29|21276.29|21280.09|21280.09|21280.19|21280.19|21275|21275|0
1614947400000|2021-03-05 12:30:00|21280.33|21280.33|21280.21|21280.21|21282.04|21282.04|21279.93|21279.93|0
1614947700000|2021-03-05 12:35:00|21280.15|21280.15|21273.39|21273.39|21280.59|21280.59|21273.08|21273.08|0
1614948000000|2021-03-05 12:40:00|21273.47|21273.47|21270.6|21270.6|21274.38|21274.38|21267.72|21267.72|0
1614948300000|2021-03-05 12:45:00|21270.68|21270.68|21269|21269|21272.54|21272.54|21269|21269|0
1614948600000|2021-03-05 12:50:00|21268.94|21268.94|21271.44|21271.44|21274.05|21274.05|21268.13|21268.13|0
1614948900000|2021-03-05 12:55:00|21271.21|21271.21|21266.89|21266.89|21272.7|21272.7|21265.18|21265.18|0
1614949200000|2021-03-05 13:00:00|21266.95|21266.95|21260.53|21260.53|21275.28|21275.28|21260.53|21260.53|0
1614949500000|2021-03-05 13:05:00|21260.57|21260.57|21233.38|21233.38|21260.62|21260.62|21232.46|21232.46|0
1614949800000|2021-03-05 13:10:00|21233.3|21233.3|21223.42|21223.42|21233.3|21233.3|21223.38|21223.38|0
1614950100000|2021-03-05 13:15:00|21223.36|21223.36|21219.03|21219.03|21224.43|21224.43|21218.87|21218.87|0
1614950400000|2021-03-05 13:20:00|21219.07|21219.07|21223.48|21223.48|21225.38|21225.38|21219|21219|0
1614950700000|2021-03-05 13:25:00|21223.42|21223.42|21231.11|21231.11|21231.42|21231.42|21223.42|21223.42|0
1614951000000|2021-03-05 13:30:00|21230.94|21230.94|21194.9|21194.9|21230.96|21230.96|21184.79|21184.79|0
1614951300000|2021-03-05 13:35:00|21194.95|21194.95|21206.64|21206.64|21212.63|21212.63|21194.37|21194.37|0
1614951600000|2021-03-05 13:40:00|21206.46|21206.46|21240.18|21240.18|21240.18|21240.18|21203.65|21203.65|0
1614951900000|2021-03-05 13:45:00|21240.26|21240.26|21244.71|21244.71|21245.92|21245.92|21239.91|21239.91|0
1614952200000|2021-03-05 13:50:00|21244.85|21244.85|21266.49|21266.49|21267.45|21267.45|21244.85|21244.85|0
1614952500000|2021-03-05 13:55:00|21266.59|21266.59|21259|21259|21270.75|21270.75|21258.97|21258.97|0
1614952800000|2021-03-05 14:00:00|21259.09|21259.09|21264.65|21264.65|21265.54|21265.54|21255.83|21255.83|0
1614953100000|2021-03-05 14:05:00|21264.5|21264.5|21265.61|21265.61|21265.7|21265.7|21262.19|21262.19|0
1614953400000|2021-03-05 14:10:00|21265.79|21265.79|21266.85|21266.85|21267.06|21267.06|21262.95|21262.95|0
1614953700000|2021-03-05 14:15:00|21266.93|21266.93|21280.21|21280.21|21280.83|21280.83|21266.93|21266.93|0
1614954000000|2021-03-05 14:20:00|21280.14|21280.14|21274.73|21274.73|21285.05|21285.05|21274.46|21274.46|0
1614954300000|2021-03-05 14:25:00|21274.58|21274.58|21277.28|21277.28|21281.13|21281.13|21273.91|21273.91|0
1614954600000|2021-03-05 14:30:00|21277.24|21277.24|21263.78|21263.78|21277.25|21277.25|21246.21|21246.21|0
1614954900000|2021-03-05 14:35:00|21263.8|21263.8|21230.8|21230.8|21263.89|21263.89|21230.8|21230.8|0
1614955200000|2021-03-05 14:40:00|21230.14|21230.14|21232.34|21232.34|21234.97|21234.97|21227.91|21227.91|0
1614955500000|2021-03-05 14:45:00|21232.38|21232.38|21221.86|21221.86|21242.73|21242.73|21221.86|21221.86|0
1614955800000|2021-03-05 14:50:00|21221.79|21221.79|21208.23|21208.23|21227.35|21227.35|21207.98|21207.98|0
1614956100000|2021-03-05 14:55:00|21208.2|21208.2|21191.65|21191.65|21212|21212|21180.06|21180.06|0
1614956400000|2021-03-05 15:00:00|21191.85|21191.85|21193.2|21193.2|21194.22|21194.22|21185.76|21185.76|0
1614956700000|2021-03-05 15:05:00|21193.09|21193.09|21191.78|21191.78|21207.1|21207.1|21191.73|21191.73|0
1614957000000|2021-03-05 15:10:00|21191.63|21191.63|21169.94|21169.94|21192.57|21192.57|21167.53|21167.53|0
1614957300000|2021-03-05 15:15:00|21170.23|21170.23|21167.18|21167.18|21176.75|21176.75|21167.16|21167.16|0
1614957600000|2021-03-05 15:20:00|21167.13|21167.13|21151.7|21151.7|21167.85|21167.85|21145.27|21145.27|0
1614957900000|2021-03-05 15:25:00|21151.67|21151.67|21137.22|21137.22|21165.81|21165.81|21137.22|21137.22|0
1614958200000|2021-03-05 15:30:00|21137.06|21137.06|21093.95|21093.95|21137.06|21137.06|21093.95|21093.95|0
1614958500000|2021-03-05 15:35:00|21094.11|21094.11|21091.18|21091.18|21101.7|21101.7|21086.79|21086.79|0
1614958800000|2021-03-05 15:40:00|21091.09|21091.09|21093.29|21093.29|21097.19|21097.19|21088.45|21088.45|0
1614959100000|2021-03-05 15:45:00|21093.25|21093.25|21095.18|21095.18|21097.67|21097.67|21085.47|21085.47|0
1614959400000|2021-03-05 15:50:00|21095.42|21095.42|21099.55|21099.55|21106.53|21106.53|21089.74|21089.74|0
1614959700000|2021-03-05 15:55:00|21099.59|21099.59|21079.41|21079.41|21099.73|21099.73|21079.41|21079.41|0
1614960000000|2021-03-05 16:00:00|21079.39|21079.39|21061.44|21061.44|21079.5|21079.5|21053.38|21053.38|0
1614960300000|2021-03-05 16:05:00|21061.39|21061.39|21037.93|21037.93|21061.39|21061.39|21037.09|21037.09|0
1614960600000|2021-03-05 16:10:00|21037.97|21037.97|21023.99|21023.99|21041.94|21041.94|21023.65|21023.65|0
1614960900000|2021-03-05 16:15:00|21024.07|21024.07|20990.54|20990.54|21024.51|21024.51|20990.51|20990.51|0
1614961200000|2021-03-05 16:20:00|20990.84|20990.84|20978.32|20978.32|20992.54|20992.54|20978.32|20978.32|0
1614961500000|2021-03-05 16:25:00|20978.16|20978.16|20947.06|20947.06|20978.16|20978.16|20945|20945|0
1615191300000|2021-03-08 08:15:00|21053.55|21053.55|21069.23|21069.23|21087.45|21087.45|21053.55|21053.55|0
1615191600000|2021-03-08 08:20:00|21069.47|21069.47|21089.9|21089.9|21094.14|21094.14|21068.74|21068.74|0
1615191900000|2021-03-08 08:25:00|21090.11|21090.11|21113.36|21113.36|21113.54|21113.54|21080.77|21080.77|0
1615192200000|2021-03-08 08:30:00|21113.13|21113.13|21105.05|21105.05|21113.74|21113.74|21084.01|21084.01|0
1615192500000|2021-03-08 08:35:00|21105|21105|21106.24|21106.24|21113.43|21113.43|21092.01|21092.01|0
1615192800000|2021-03-08 08:40:00|21106.53|21106.53|21113.78|21113.78|21127.06|21127.06|21106.53|21106.53|0
1615193100000|2021-03-08 08:45:00|21113.67|21113.67|21104.57|21104.57|21116.7|21116.7|21097.27|21097.27|0
1615193400000|2021-03-08 08:50:00|21104.63|21104.63|21122.2|21122.2|21122.2|21122.2|21104.54|21104.54|0
1615193700000|2021-03-08 08:55:00|21122.24|21122.24|21129.44|21129.44|21131.39|21131.39|21122.24|21122.24|0
1615194000000|2021-03-08 09:00:00|21129.72|21129.72|21115.38|21115.38|21130.82|21130.82|21115.26|21115.26|0
1615194300000|2021-03-08 09:05:00|21115.44|21115.44|21093.9|21093.9|21115.44|21115.44|21093.47|21093.47|0
1615194600000|2021-03-08 09:10:00|21093.94|21093.94|21084.6|21084.6|21099.96|21099.96|21084.6|21084.6|0
1615194900000|2021-03-08 09:15:00|21084.79|21084.79|21079.15|21079.15|21085.01|21085.01|21079.14|21079.14|0
1615195200000|2021-03-08 09:20:00|21079.09|21079.09|21025.35|21025.35|21079.09|21079.09|21021.47|21021.47|0
1615195500000|2021-03-08 09:25:00|21025.48|21025.48|21017.53|21017.53|21025.6|21025.6|21014.32|21014.32|0
1615195800000|2021-03-08 09:30:00|21017.57|21017.57|21020.23|21020.23|21020.23|21020.23|21010.67|21010.67|0
1615196100000|2021-03-08 09:35:00|21020.31|21020.31|21032.64|21032.64|21032.71|21032.71|21019.53|21019.53|0
1615196400000|2021-03-08 09:40:00|21032.51|21032.51|21052.14|21052.14|21052.5|21052.5|21031.73|21031.73|0
1615196700000|2021-03-08 09:45:00|21052.04|21052.04|21044.93|21044.93|21057.59|21057.59|21044.01|21044.01|0
1615197000000|2021-03-08 09:50:00|21044.97|21044.97|21015.01|21015.01|21044.97|21044.97|21015.01|21015.01|0
1615197300000|2021-03-08 09:55:00|21013.13|21013.13|21005.08|21005.08|21013.39|21013.39|21005.08|21005.08|0
1615197600000|2021-03-08 10:00:00|21005.02|21005.02|20999.79|20999.79|21005.02|21005.02|20997.89|20997.89|0
1615197900000|2021-03-08 10:05:00|20999.69|20999.69|20996.49|20996.49|21003.05|21003.05|20995.87|20995.87|0
1615198200000|2021-03-08 10:10:00|20996.46|20996.46|20990.42|20990.42|20997.11|20997.11|20987.57|20987.57|0
1615198500000|2021-03-08 10:15:00|20990.55|20990.55|20990.4|20990.4|20992.56|20992.56|20989.5|20989.5|0
1615198800000|2021-03-08 10:20:00|20990.67|20990.67|20997.63|20997.63|21004.29|21004.29|20990.49|20990.49|0
1615199100000|2021-03-08 10:25:00|20997.74|20997.74|20995.08|20995.08|21000.11|21000.11|20994.57|20994.57|0
1615199400000|2021-03-08 10:30:00|20994.98|20994.98|21009.13|21009.13|21009.7|21009.7|20989.77|20989.77|0
1615199700000|2021-03-08 10:35:00|21009.18|21009.18|21005.77|21005.77|21018.06|21018.06|21005.65|21005.65|0
1615200000000|2021-03-08 10:40:00|21005.73|21005.73|20993.99|20993.99|21005.88|21005.88|20992.4|20992.4|0
1615200300000|2021-03-08 10:45:00|20993.93|20993.93|20994.85|20994.85|20995.2|20995.2|20987.5|20987.5|0
1615200600000|2021-03-08 10:50:00|20994.82|20994.82|21009.38|21009.38|21012.21|21012.21|20993.18|20993.18|0
1615200900000|2021-03-08 10:55:00|21009.43|21009.43|21004.01|21004.01|21010.3|21010.3|21002.21|21002.21|0
1615201200000|2021-03-08 11:00:00|21003.86|21003.86|21007.35|21007.35|21009.62|21009.62|21003.86|21003.86|0
1615201500000|2021-03-08 11:05:00|21007.27|21007.27|21009.66|21009.66|21011.33|21011.33|21007.21|21007.21|0
1615201800000|2021-03-08 11:10:00|21009.75|21009.75|21015.24|21015.24|21018.36|21018.36|21009.75|21009.75|0
1615202100000|2021-03-08 11:15:00|21015.3|21015.3|21012.22|21012.22|21015.74|21015.74|21008.22|21008.22|0
1615202400000|2021-03-08 11:20:00|21012.16|21012.16|21001.58|21001.58|21012.16|21012.16|20996.13|20996.13|0
1615202700000|2021-03-08 11:25:00|21001.65|21001.65|20985.54|20985.54|21005.82|21005.82|20985.54|20985.54|0
1615203000000|2021-03-08 11:30:00|20985.31|20985.31|20986.54|20986.54|20987.41|20987.41|20980.83|20980.83|0
1615203300000|2021-03-08 11:35:00|20986.48|20986.48|20990.14|20990.14|20990.71|20990.71|20983.84|20983.84|0
1615203600000|2021-03-08 11:40:00|20990.2|20990.2|20990.4|20990.4|20991.68|20991.68|20988.01|20988.01|0
1615203900000|2021-03-08 11:45:00|20990.36|20990.36|20998.47|20998.47|21002.47|21002.47|20990.05|20990.05|0
1615204200000|2021-03-08 11:50:00|20998.56|20998.56|21009.57|21009.57|21009.57|21009.57|20998.51|20998.51|0
1615204500000|2021-03-08 11:55:00|21009.69|21009.69|21043.43|21043.43|21043.53|21043.53|21009.69|21009.69|0
1615204800000|2021-03-08 12:00:00|21043.45|21043.45|21037.31|21037.31|21053.53|21053.53|21037.18|21037.18|0
1615205100000|2021-03-08 12:05:00|21036.87|21036.87|21019.05|21019.05|21037.61|21037.61|21016.96|21016.96|0
1615205400000|2021-03-08 12:10:00|21019.01|21019.01|21015.34|21015.34|21023.85|21023.85|21015.34|21015.34|0
1615205700000|2021-03-08 12:15:00|21015.18|21015.18|21010.97|21010.97|21016.58|21016.58|21009.93|21009.93|0
1615206000000|2021-03-08 12:20:00|21010.98|21010.98|21006.68|21006.68|21011.96|21011.96|21005.35|21005.35|0
1615206300000|2021-03-08 12:25:00|21006.63|21006.63|21010.49|21010.49|21010.87|21010.87|21006.63|21006.63|0
1615206600000|2021-03-08 12:30:00|21010.51|21010.51|20999.82|20999.82|21012.93|21012.93|20999.82|20999.82|0
1615206900000|2021-03-08 12:35:00|20999.85|20999.85|20992.36|20992.36|21000.35|21000.35|20991.71|20991.71|0
1615207200000|2021-03-08 12:40:00|20992.45|20992.45|20979.94|20979.94|20992.82|20992.82|20979.94|20979.94|0
1615207500000|2021-03-08 12:45:00|20979.85|20979.85|20976.06|20976.06|20979.98|20979.98|20974.21|20974.21|0
1615207800000|2021-03-08 12:50:00|20976.02|20976.02|20988.69|20988.69|20989.66|20989.66|20976.02|20976.02|0
1615208100000|2021-03-08 12:55:00|20988.52|20988.52|20980.15|20980.15|20988.52|20988.52|20978.79|20978.79|0
1615208400000|2021-03-08 13:00:00|20980.09|20980.09|20966.36|20966.36|20980.41|20980.41|20962.55|20962.55|0
1615208700000|2021-03-08 13:05:00|20966.54|20966.54|20973.09|20973.09|20973.49|20973.49|20965.41|20965.41|0
1615209000000|2021-03-08 13:10:00|20973.14|20973.14|20976.18|20976.18|20976.62|20976.62|20969.86|20969.86|0
1615209300000|2021-03-08 13:15:00|20976.11|20976.11|20979.2|20979.2|20979.22|20979.22|20973.41|20973.41|0
1615209600000|2021-03-08 13:20:00|20979.27|20979.27|20982.87|20982.87|20983.91|20983.91|20979.2|20979.2|0
1615209900000|2021-03-08 13:25:00|20982.52|20982.52|20995.3|20995.3|20995.59|20995.59|20981.68|20981.68|0
1615210200000|2021-03-08 13:30:00|20995.18|20995.18|20999.06|20999.06|21000.35|21000.35|20993.8|20993.8|0
1615210500000|2021-03-08 13:35:00|20999.13|20999.13|21001.55|21001.55|21002.66|21002.66|20997.76|20997.76|0
1615210800000|2021-03-08 13:40:00|21001.53|21001.53|21014.53|21014.53|21016.74|21016.74|21000.75|21000.75|0
1615211100000|2021-03-08 13:45:00|21014.52|21014.52|21022.05|21022.05|21022.05|21022.05|21014.46|21014.46|0
1615211400000|2021-03-08 13:50:00|21022.11|21022.11|21020.87|21020.87|21022.98|21022.98|21017.95|21017.95|0
1615211700000|2021-03-08 13:55:00|21020.88|21020.88|21019.31|21019.31|21023.79|21023.79|21018.78|21018.78|0
1615212000000|2021-03-08 14:00:00|21019.05|21019.05|21033.08|21033.08|21034.15|21034.15|21016.4|21016.4|0
1615212300000|2021-03-08 14:05:00|21032.85|21032.85|21045.67|21045.67|21045.81|21045.81|21032.72|21032.72|0
1615212600000|2021-03-08 14:10:00|21045.6|21045.6|21057.64|21057.64|21059.42|21059.42|21042.34|21042.34|0
1615212900000|2021-03-08 14:15:00|21057.53|21057.53|21064.44|21064.44|21067.76|21067.76|21054.32|21054.32|0
1615213200000|2021-03-08 14:20:00|21064.37|21064.37|21065.99|21065.99|21066.09|21066.09|21059.54|21059.54|0
1615213500000|2021-03-08 14:25:00|21065.65|21065.65|21075.94|21075.94|21076.53|21076.53|21065.65|21065.65|0
1615213800000|2021-03-08 14:30:00|21075.87|21075.87|21050.43|21050.43|21076.38|21076.38|21050.03|21050.03|0
1615214100000|2021-03-08 14:35:00|21050.21|21050.21|21094.61|21094.61|21095.94|21095.94|21049.02|21049.02|0
1615214400000|2021-03-08 14:40:00|21094.75|21094.75|21118.46|21118.46|21119.53|21119.53|21094.67|21094.67|0
1615214700000|2021-03-08 14:45:00|21118.54|21118.54|21100.3|21100.3|21125.43|21125.43|21100.3|21100.3|0
1615215000000|2021-03-08 14:50:00|21100.18|21100.18|21101.85|21101.85|21105.18|21105.18|21088.36|21088.36|0
1615215300000|2021-03-08 14:55:00|21101.78|21101.78|21089.79|21089.79|21122.41|21122.41|21087.3|21087.3|0
1615215600000|2021-03-08 15:00:00|21089.7|21089.7|21085.21|21085.21|21100.98|21100.98|21078.96|21078.96|0
1615215900000|2021-03-08 15:05:00|21085.26|21085.26|21128.85|21128.85|21128.93|21128.93|21085.26|21085.26|0
1615216200000|2021-03-08 15:10:00|21128.92|21128.92|21148.27|21148.27|21148.29|21148.29|21128.82|21128.82|0
1615216500000|2021-03-08 15:15:00|21148.3|21148.3|21151.38|21151.38|21151.48|21151.48|21142.65|21142.65|0
1615216800000|2021-03-08 15:20:00|21151.26|21151.26|21139.11|21139.11|21164.94|21164.94|21137.82|21137.82|0
1615217100000|2021-03-08 15:25:00|21139.15|21139.15|21148.36|21148.36|21149.33|21149.33|21139.15|21139.15|0
1615217400000|2021-03-08 15:30:00|21148.13|21148.13|21159.17|21159.17|21159.17|21159.17|21148.12|21148.12|0
1615217700000|2021-03-08 15:35:00|21159.24|21159.24|21169.21|21169.21|21169.84|21169.84|21159.24|21159.24|0
1615218000000|2021-03-08 15:40:00|21169.22|21169.22|21174.42|21174.42|21185.79|21185.79|21168.74|21168.74|0
1615218300000|2021-03-08 15:45:00|21174.52|21174.52|21169.23|21169.23|21177.36|21177.36|21166.59|21166.59|0
1615218600000|2021-03-08 15:50:00|21169.3|21169.3|21171.82|21171.82|21178.37|21178.37|21169.3|21169.3|0
1615218900000|2021-03-08 15:55:00|21171.7|21171.7|21170.67|21170.67|21178.77|21178.77|21170.38|21170.38|0
1615219200000|2021-03-08 16:00:00|21170.61|21170.61|21168.37|21168.37|21175.73|21175.73|21168.01|21168.01|0
1615219500000|2021-03-08 16:05:00|21168.48|21168.48|21187.88|21187.88|21197.26|21197.26|21166.24|21166.24|0
1615219800000|2021-03-08 16:10:00|21187.96|21187.96|21179.4|21179.4|21188.07|21188.07|21176.29|21176.29|0
1615220100000|2021-03-08 16:15:00|21179.23|21179.23|21187|21187|21187.09|21187.09|21178.91|21178.91|0
1615220400000|2021-03-08 16:20:00|21186.83|21186.83|21207.45|21207.45|21207.45|21207.45|21186.74|21186.74|0
1615220700000|2021-03-08 16:25:00|21207.5|21207.5|21204.23|21204.23|21211.37|21211.37|21204.17|21204.17|0
1615277700000|2021-03-09 08:15:00|21150.05|21150.05|21157.9|21157.9|21161.76|21161.76|21140.93|21140.93|0
1615278000000|2021-03-09 08:20:00|21157.74|21157.74|21170.06|21170.06|21173.4|21173.4|21157.14|21157.14|0
1615278300000|2021-03-09 08:25:00|21169.91|21169.91|21192.56|21192.56|21193.19|21193.19|21166.97|21166.97|0
1615278600000|2021-03-09 08:30:00|21192.8|21192.8|21236.94|21236.94|21239.3|21239.3|21191.85|21191.85|0
1615278900000|2021-03-09 08:35:00|21237.07|21237.07|21223.08|21223.08|21237.58|21237.58|21219.41|21219.41|0
1615279200000|2021-03-09 08:40:00|21223.03|21223.03|21231.75|21231.75|21233.71|21233.71|21223.01|21223.01|0
1615279500000|2021-03-09 08:45:00|21231.73|21231.73|21227.04|21227.04|21237.72|21237.72|21226.91|21226.91|0
1615279800000|2021-03-09 08:50:00|21226.91|21226.91|21231.53|21231.53|21234.94|21234.94|21225.92|21225.92|0
1615280100000|2021-03-09 08:55:00|21231.33|21231.33|21240.74|21240.74|21243.22|21243.22|21230.94|21230.94|0
1615280400000|2021-03-09 09:00:00|21240.77|21240.77|21251.06|21251.06|21251.6|21251.6|21239.68|21239.68|0
1615280700000|2021-03-09 09:05:00|21251.17|21251.17|21261.41|21261.41|21262.11|21262.11|21250.58|21250.58|0
1615281000000|2021-03-09 09:10:00|21261.6|21261.6|21279.68|21279.68|21279.7|21279.7|21261.6|21261.6|0
1615281300000|2021-03-09 09:15:00|21279.83|21279.83|21293.54|21293.54|21299.64|21299.64|21279.61|21279.61|0
1615281600000|2021-03-09 09:20:00|21293.57|21293.57|21292.86|21292.86|21294.77|21294.77|21286.6|21286.6|0
1615281900000|2021-03-09 09:25:00|21292.95|21292.95|21296.02|21296.02|21300.84|21300.84|21292.92|21292.92|0
1615282200000|2021-03-09 09:30:00|21295.97|21295.97|21299.82|21299.82|21300.54|21300.54|21293.91|21293.91|0
1615282500000|2021-03-09 09:35:00|21299.97|21299.97|21310.43|21310.43|21313.43|21313.43|21299.97|21299.97|0
1615282800000|2021-03-09 09:40:00|21310.46|21310.46|21313.23|21313.23|21318.6|21318.6|21310.22|21310.22|0
1615283100000|2021-03-09 09:45:00|21313.82|21313.82|21310.8|21310.8|21315.9|21315.9|21308.6|21308.6|0
1615283400000|2021-03-09 09:50:00|21310.87|21310.87|21307.74|21307.74|21314.57|21314.57|21306.63|21306.63|0
1615283700000|2021-03-09 09:55:00|21307.89|21307.89|21313.72|21313.72|21314.35|21314.35|21307.74|21307.74|0
1615284000000|2021-03-09 10:00:00|21313.53|21313.53|21326.65|21326.65|21329.3|21329.3|21313.34|21313.34|0
1615284300000|2021-03-09 10:05:00|21326.57|21326.57|21381.76|21381.76|21386.33|21386.33|21325.92|21325.92|0
1615284600000|2021-03-09 10:10:00|21381.79|21381.79|21370.48|21370.48|21382.86|21382.86|21370.48|21370.48|0
1615284900000|2021-03-09 10:15:00|21370.45|21370.45|21352.5|21352.5|21370.69|21370.69|21352.17|21352.17|0
1615285200000|2021-03-09 10:20:00|21352.36|21352.36|21347.9|21347.9|21355.36|21355.36|21345.74|21345.74|0
1615285500000|2021-03-09 10:25:00|21348.01|21348.01|21345.99|21345.99|21350.41|21350.41|21342.39|21342.39|0
1615285800000|2021-03-09 10:30:00|21346.12|21346.12|21365.38|21365.38|21367.1|21367.1|21345.98|21345.98|0
1615286100000|2021-03-09 10:35:00|21365.35|21365.35|21365.29|21365.29|21366.53|21366.53|21360.52|21360.52|0
1615286400000|2021-03-09 10:40:00|21364.99|21364.99|21362.76|21362.76|21371.27|21371.27|21362.76|21362.76|0
1615286700000|2021-03-09 10:45:00|21362.9|21362.9|21348.85|21348.85|21363.11|21363.11|21348.38|21348.38|0
1615287000000|2021-03-09 10:50:00|21348.7|21348.7|21352.45|21352.45|21352.75|21352.75|21346.98|21346.98|0
1615287300000|2021-03-09 10:55:00|21352.49|21352.49|21354.97|21354.97|21355.12|21355.12|21348.27|21348.27|0
1615287600000|2021-03-09 11:00:00|21354.88|21354.88|21366.7|21366.7|21366.7|21366.7|21354.61|21354.61|0
1615287900000|2021-03-09 11:05:00|21366.63|21366.63|21387.57|21387.57|21387.57|21387.57|21366.13|21366.13|0
1615288200000|2021-03-09 11:10:00|21387.46|21387.46|21395.69|21395.69|21397.93|21397.93|21385.75|21385.75|0
1615288500000|2021-03-09 11:15:00|21395.72|21395.72|21397.54|21397.54|21397.81|21397.81|21393.34|21393.34|0
1615288800000|2021-03-09 11:20:00|21397.42|21397.42|21408.56|21408.56|21412.93|21412.93|21396.46|21396.46|0
1615289100000|2021-03-09 11:25:00|21408.45|21408.45|21424.79|21424.79|21424.86|21424.86|21405.83|21405.83|0
1615289400000|2021-03-09 11:30:00|21424.82|21424.82|21425.9|21425.9|21427.98|21427.98|21422.5|21422.5|0
1615289700000|2021-03-09 11:35:00|21425.96|21425.96|21419.46|21419.46|21428.34|21428.34|21419.21|21419.21|0
1615290000000|2021-03-09 11:40:00|21419.67|21419.67|21413.77|21413.77|21419.73|21419.73|21413.04|21413.04|0
1615290300000|2021-03-09 11:45:00|21413.83|21413.83|21407.55|21407.55|21414.93|21414.93|21407.55|21407.55|0
1615290600000|2021-03-09 11:50:00|21407.49|21407.49|21399.85|21399.85|21408.3|21408.3|21399.76|21399.76|0
1615290900000|2021-03-09 11:55:00|21399.79|21399.79|21411.86|21411.86|21412.08|21412.08|21398.75|21398.75|0
1615291200000|2021-03-09 12:00:00|21411.8|21411.8|21418.42|21418.42|21421.69|21421.69|21411.73|21411.73|0
1615291500000|2021-03-09 12:05:00|21418.38|21418.38|21426.65|21426.65|21427.4|21427.4|21415.97|21415.97|0
1615291800000|2021-03-09 12:10:00|21426.75|21426.75|21424.17|21424.17|21426.91|21426.91|21423.19|21423.19|0
1615292100000|2021-03-09 12:15:00|21424.24|21424.24|21420.2|21420.2|21425.53|21425.53|21420.2|21420.2|0
1615292400000|2021-03-09 12:20:00|21420.16|21420.16|21414.45|21414.45|21420.16|21420.16|21413.27|21413.27|0
1615292700000|2021-03-09 12:25:00|21414.64|21414.64|21412.45|21412.45|21422.47|21422.47|21412.15|21412.15|0
1615293000000|2021-03-09 12:30:00|21412.49|21412.49|21394.43|21394.43|21412.49|21412.49|21394.43|21394.43|0
1615293300000|2021-03-09 12:35:00|21394.32|21394.32|21384.02|21384.02|21394.32|21394.32|21383.86|21383.86|0
1615293600000|2021-03-09 12:40:00|21383.98|21383.98|21366.69|21366.69|21384.12|21384.12|21366.69|21366.69|0
1615293900000|2021-03-09 12:45:00|21366.6|21366.6|21359.05|21359.05|21369.81|21369.81|21359.05|21359.05|0
1615294200000|2021-03-09 12:50:00|21358.95|21358.95|21350.78|21350.78|21359.05|21359.05|21349.81|21349.81|0
1615294500000|2021-03-09 12:55:00|21350.73|21350.73|21352.94|21352.94|21355.84|21355.84|21350.68|21350.68|0
1615294800000|2021-03-09 13:00:00|21352.85|21352.85|21343.6|21343.6|21353.17|21353.17|21343.57|21343.57|0
1615295100000|2021-03-09 13:05:00|21343.57|21343.57|21334.8|21334.8|21343.63|21343.63|21334.53|21334.53|0
1615295400000|2021-03-09 13:10:00|21334.78|21334.78|21329.46|21329.46|21338.09|21338.09|21329.27|21329.27|0
1615295700000|2021-03-09 13:15:00|21329.39|21329.39|21324.01|21324.01|21330.1|21330.1|21323.39|21323.39|0
1615296000000|2021-03-09 13:20:00|21324.15|21324.15|21316.28|21316.28|21325.48|21325.48|21315.97|21315.97|0
1615296300000|2021-03-09 13:25:00|21316.24|21316.24|21313.6|21313.6|21316.5|21316.5|21313.07|21313.07|0
1615296600000|2021-03-09 13:30:00|21313.55|21313.55|21303.4|21303.4|21314.57|21314.57|21303.22|21303.22|0
1615296900000|2021-03-09 13:35:00|21303.44|21303.44|21308.43|21308.43|21309.22|21309.22|21301.49|21301.49|0
1615297200000|2021-03-09 13:40:00|21308.5|21308.5|21321.56|21321.56|21321.56|21321.56|21307.98|21307.98|0
1615297500000|2021-03-09 13:45:00|21321.51|21321.51|21318.08|21318.08|21321.76|21321.76|21316.15|21316.15|0
1615297800000|2021-03-09 13:50:00|21318.17|21318.17|21328.91|21328.91|21328.92|21328.92|21318.17|21318.17|0
1615298100000|2021-03-09 13:55:00|21328.89|21328.89|21337.33|21337.33|21340.43|21340.43|21324.52|21324.52|0
1615298400000|2021-03-09 14:00:00|21337.4|21337.4|21342.68|21342.68|21347.98|21347.98|21337.31|21337.31|0
1615298700000|2021-03-09 14:05:00|21342.61|21342.61|21348.1|21348.1|21348.56|21348.56|21340.55|21340.55|0
1615299000000|2021-03-09 14:10:00|21348.14|21348.14|21358.45|21358.45|21358.45|21358.45|21346.95|21346.95|0
1615299300000|2021-03-09 14:15:00|21358.78|21358.78|21365.45|21365.45|21366.29|21366.29|21358.78|21358.78|0
1615299600000|2021-03-09 14:20:00|21365.71|21365.71|21365.82|21365.82|21370.09|21370.09|21365.69|21365.69|0
1615299900000|2021-03-09 14:25:00|21365.75|21365.75|21361.79|21361.79|21368.96|21368.96|21361.79|21361.79|0
1615300200000|2021-03-09 14:30:00|21361.76|21361.76|21368.46|21368.46|21368.46|21368.46|21348|21348|0
1615300500000|2021-03-09 14:35:00|21368.61|21368.61|21354.29|21354.29|21370.6|21370.6|21351.8|21351.8|0
1615300800000|2021-03-09 14:40:00|21354.27|21354.27|21354.41|21354.41|21354.53|21354.53|21343.19|21343.19|0
1615301100000|2021-03-09 14:45:00|21354.35|21354.35|21357.85|21357.85|21364.75|21364.75|21353.56|21353.56|0
1615301400000|2021-03-09 14:50:00|21357.59|21357.59|21358.58|21358.58|21358.8|21358.8|21341.74|21341.74|0
1615301700000|2021-03-09 14:55:00|21358.55|21358.55|21358.09|21358.09|21363.57|21363.57|21358.08|21358.08|0
1615302000000|2021-03-09 15:00:00|21358.24|21358.24|21356.75|21356.75|21363.32|21363.32|21350.75|21350.75|0
1615302300000|2021-03-09 15:05:00|21356.8|21356.8|21357.45|21357.45|21366.44|21366.44|21356.71|21356.71|0
1615302600000|2021-03-09 15:10:00|21357.42|21357.42|21352.18|21352.18|21358.32|21358.32|21351.92|21351.92|0
1615302900000|2021-03-09 15:15:00|21352.13|21352.13|21359.24|21359.24|21359.34|21359.34|21352.07|21352.07|0
1615303200000|2021-03-09 15:20:00|21359.41|21359.41|21363|21363|21365.59|21365.59|21359.3|21359.3|0
1615303500000|2021-03-09 15:25:00|21363.2|21363.2|21376.93|21376.93|21376.93|21376.93|21362.85|21362.85|0
1615303800000|2021-03-09 15:30:00|21377.06|21377.06|21389.59|21389.59|21390.47|21390.47|21377.06|21377.06|0
1615304100000|2021-03-09 15:35:00|21389.57|21389.57|21392.16|21392.16|21400.88|21400.88|21389.3|21389.3|0
1615304400000|2021-03-09 15:40:00|21392.07|21392.07|21389.86|21389.86|21394.37|21394.37|21388.47|21388.47|0
1615304700000|2021-03-09 15:45:00|21389.93|21389.93|21402.06|21402.06|21402.54|21402.54|21389.49|21389.49|0
1615305000000|2021-03-09 15:50:00|21402.12|21402.12|21401.74|21401.74|21404.82|21404.82|21401.58|21401.58|0
1615305300000|2021-03-09 15:55:00|21401.79|21401.79|21403.53|21403.53|21405.16|21405.16|21401.3|21401.3|0
1615305600000|2021-03-09 16:00:00|21403.43|21403.43|21403.64|21403.64|21407.32|21407.32|21402.8|21402.8|0
1615305900000|2021-03-09 16:05:00|21403.62|21403.62|21396.7|21396.7|21406.36|21406.36|21396.7|21396.7|0
1615306200000|2021-03-09 16:10:00|21396.66|21396.66|21396.88|21396.88|21398.02|21398.02|21394.61|21394.61|0
1615306500000|2021-03-09 16:15:00|21396.94|21396.94|21401.41|21401.41|21401.76|21401.76|21396.94|21396.94|0
1615306800000|2021-03-09 16:20:00|21401.54|21401.54|21409.42|21409.42|21409.81|21409.81|21401.54|21401.54|0
1615307100000|2021-03-09 16:25:00|21409.54|21409.54|21406.13|21406.13|21413.5|21413.5|21404.49|21404.49|0
1615364100000|2021-03-10 08:15:00|21266.11|21266.11|21293.99|21293.99|21293.99|21293.99|21266.11|21266.11|0
1615364400000|2021-03-10 08:20:00|21293.81|21293.81|21287.79|21287.79|21294.19|21294.19|21283.29|21283.29|0
1615364700000|2021-03-10 08:25:00|21287.73|21287.73|21281.95|21281.95|21288.09|21288.09|21279.83|21279.83|0
1615365000000|2021-03-10 08:30:00|21282.01|21282.01|21329.3|21329.3|21329.3|21329.3|21279.1|21279.1|0
1615365300000|2021-03-10 08:35:00|21329.52|21329.52|21335.7|21335.7|21337.93|21337.93|21328.78|21328.78|0
1615365600000|2021-03-10 08:40:00|21335.77|21335.77|21350.51|21350.51|21350.92|21350.92|21335.7|21335.7|0
1615365900000|2021-03-10 08:45:00|21350.63|21350.63|21344.54|21344.54|21352.52|21352.52|21342.5|21342.5|0
1615366200000|2021-03-10 08:50:00|21344.61|21344.61|21347.84|21347.84|21347.84|21347.84|21344.34|21344.34|0
1615366500000|2021-03-10 08:55:00|21347.93|21347.93|21365.6|21365.6|21366.85|21366.85|21347.59|21347.59|0
1615366800000|2021-03-10 09:00:00|21365.64|21365.64|21372.04|21372.04|21373.38|21373.38|21364.11|21364.11|0
1615367100000|2021-03-10 09:05:00|21371.98|21371.98|21378.66|21378.66|21379.42|21379.42|21371.82|21371.82|0
1615367400000|2021-03-10 09:10:00|21378.69|21378.69|21405.32|21405.32|21406.05|21406.05|21375.04|21375.04|0
1615367700000|2021-03-10 09:15:00|21405.35|21405.35|21399.88|21399.88|21405.71|21405.71|21399.4|21399.4|0
1615368000000|2021-03-10 09:20:00|21400|21400|21397.53|21397.53|21400.32|21400.32|21396.17|21396.17|0
1615368300000|2021-03-10 09:25:00|21397.57|21397.57|21391.46|21391.46|21397.83|21397.83|21391.37|21391.37|0
1615368600000|2021-03-10 09:30:00|21391.43|21391.43|21384.61|21384.61|21391.92|21391.92|21384.48|21384.48|0
1615368900000|2021-03-10 09:35:00|21384.65|21384.65|21382.02|21382.02|21385.67|21385.67|21380.37|21380.37|0
1615369200000|2021-03-10 09:40:00|21381.93|21381.93|21363.07|21363.07|21381.93|21381.93|21362.73|21362.73|0
1615369500000|2021-03-10 09:45:00|21362.96|21362.96|21348.6|21348.6|21364.85|21364.85|21346.96|21346.96|0
1615369800000|2021-03-10 09:50:00|21348.72|21348.72|21339.51|21339.51|21351.28|21351.28|21339.09|21339.09|0
1615370100000|2021-03-10 09:55:00|21339.55|21339.55|21323.53|21323.53|21339.55|21339.55|21323.44|21323.44|0
1615370400000|2021-03-10 10:00:00|21323.32|21323.32|21315.62|21315.62|21323.56|21323.56|21314.02|21314.02|0
1615370700000|2021-03-10 10:05:00|21315.64|21315.64|21326.12|21326.12|21327.59|21327.59|21315.04|21315.04|0
1615371000000|2021-03-10 10:10:00|21325.93|21325.93|21324.03|21324.03|21327.21|21327.21|21322.6|21322.6|0
1615371300000|2021-03-10 10:15:00|21323.96|21323.96|21322.47|21322.47|21324.19|21324.19|21317.9|21317.9|0
1615371600000|2021-03-10 10:20:00|21322.11|21322.11|21321.53|21321.53|21323.55|21323.55|21319.49|21319.49|0
1615371900000|2021-03-10 10:25:00|21321.58|21321.58|21316.36|21316.36|21322.45|21322.45|21316.01|21316.01|0
1615372200000|2021-03-10 10:30:00|21316.42|21316.42|21311.77|21311.77|21317.27|21317.27|21311.72|21311.72|0
1615372500000|2021-03-10 10:35:00|21311.85|21311.85|21323.46|21323.46|21323.59|21323.59|21311.69|21311.69|0
1615372800000|2021-03-10 10:40:00|21323.69|21323.69|21330.67|21330.67|21330.72|21330.72|21323.68|21323.68|0
1615373100000|2021-03-10 10:45:00|21330.55|21330.55|21332.86|21332.86|21333.24|21333.24|21330.24|21330.24|0
1615373400000|2021-03-10 10:50:00|21332.76|21332.76|21324.06|21324.06|21333.24|21333.24|21323.03|21323.03|0
1615373700000|2021-03-10 10:55:00|21324.19|21324.19|21329.11|21329.11|21329.54|21329.54|21323.72|21323.72|0
1615374000000|2021-03-10 11:00:00|21329.08|21329.08|21336.54|21336.54|21337.11|21337.11|21326.47|21326.47|0
1615374300000|2021-03-10 11:05:00|21336.57|21336.57|21353.68|21353.68|21353.68|21353.68|21336.42|21336.42|0
1615374600000|2021-03-10 11:10:00|21353.33|21353.33|21353.8|21353.8|21357.94|21357.94|21352.82|21352.82|0
1615374900000|2021-03-10 11:15:00|21353.87|21353.87|21355.6|21355.6|21356.07|21356.07|21349.37|21349.37|0
1615375200000|2021-03-10 11:20:00|21355.52|21355.52|21342.68|21342.68|21356.4|21356.4|21342.17|21342.17|0
1615375500000|2021-03-10 11:25:00|21342.6|21342.6|21324.37|21324.37|21342.67|21342.67|21324.12|21324.12|0
1615375800000|2021-03-10 11:30:00|21324.24|21324.24|21312.45|21312.45|21324.58|21324.58|21312.28|21312.28|0
1615376100000|2021-03-10 11:35:00|21312.36|21312.36|21314.78|21314.78|21314.78|21314.78|21307.71|21307.71|0
1615376400000|2021-03-10 11:40:00|21314.49|21314.49|21319.56|21319.56|21320.31|21320.31|21313.31|21313.31|0
1615376700000|2021-03-10 11:45:00|21319.63|21319.63|21318.09|21318.09|21321.49|21321.49|21318.09|21318.09|0
1615377000000|2021-03-10 11:50:00|21318|21318|21322.02|21322.02|21323.85|21323.85|21317.71|21317.71|0
1615377300000|2021-03-10 11:55:00|21322.1|21322.1|21328.67|21328.67|21329.31|21329.31|21321.34|21321.34|0
1615377600000|2021-03-10 12:00:00|21328.71|21328.71|21330.88|21330.88|21335.2|21335.2|21328.59|21328.59|0
1615377900000|2021-03-10 12:05:00|21331|21331|21330.5|21330.5|21332.77|21332.77|21329.86|21329.86|0
1615378200000|2021-03-10 12:10:00|21330.55|21330.55|21335.04|21335.04|21335.36|21335.36|21330.34|21330.34|0
1615378500000|2021-03-10 12:15:00|21335.13|21335.13|21332.17|21332.17|21337.55|21337.55|21332.09|21332.09|0
1615378800000|2021-03-10 12:20:00|21332.28|21332.28|21334.42|21334.42|21334.62|21334.62|21330.83|21330.83|0
1615379100000|2021-03-10 12:25:00|21334.31|21334.31|21334.65|21334.65|21338.5|21338.5|21333.88|21333.88|0
1615379400000|2021-03-10 12:30:00|21334.6|21334.6|21334.89|21334.89|21335.54|21335.54|21333.11|21333.11|0
1615379700000|2021-03-10 12:35:00|21334.92|21334.92|21329.25|21329.25|21336.11|21336.11|21329.14|21329.14|0
1615380000000|2021-03-10 12:40:00|21329.15|21329.15|21326.46|21326.46|21330.25|21330.25|21324.56|21324.56|0
1615380300000|2021-03-10 12:45:00|21326.35|21326.35|21342.71|21342.71|21343.43|21343.43|21326.18|21326.18|0
1615380600000|2021-03-10 12:50:00|21342.65|21342.65|21337.87|21337.87|21343.49|21343.49|21337.87|21337.87|0
1615380900000|2021-03-10 12:55:00|21337.8|21337.8|21327.93|21327.93|21337.8|21337.8|21326.36|21326.36|0
1615381200000|2021-03-10 13:00:00|21328|21328|21324.74|21324.74|21329.29|21329.29|21324.58|21324.58|0
1615381500000|2021-03-10 13:05:00|21324.88|21324.88|21301.16|21301.16|21325.11|21325.11|21299.55|21299.55|0
1615381800000|2021-03-10 13:10:00|21301.07|21301.07|21302.16|21302.16|21302.16|21302.16|21297.72|21297.72|0
1615382100000|2021-03-10 13:15:00|21302.27|21302.27|21294.45|21294.45|21302.33|21302.33|21294.1|21294.1|0
1615382400000|2021-03-10 13:20:00|21294.55|21294.55|21291.27|21291.27|21295.87|21295.87|21290.99|21290.99|0
1615382700000|2021-03-10 13:25:00|21291.32|21291.32|21293.67|21293.67|21295.45|21295.45|21291.32|21291.32|0
1615383000000|2021-03-10 13:30:00|21293.72|21293.72|21317.32|21317.32|21317.32|21317.32|21293.54|21293.54|0
1615383300000|2021-03-10 13:35:00|21317.19|21317.19|21304.95|21304.95|21323.28|21323.28|21304.37|21304.37|0
1615383600000|2021-03-10 13:40:00|21304.88|21304.88|21296.36|21296.36|21306.28|21306.28|21296.25|21296.25|0
1615383900000|2021-03-10 13:45:00|21296.48|21296.48|21302.12|21302.12|21302.14|21302.14|21295.27|21295.27|0
1615384200000|2021-03-10 13:50:00|21302.37|21302.37|21301.75|21301.75|21303.51|21303.51|21300.39|21300.39|0
1615384500000|2021-03-10 13:55:00|21301.78|21301.78|21299.23|21299.23|21302.31|21302.31|21295.48|21295.48|0
1615384800000|2021-03-10 14:00:00|21299.17|21299.17|21303.38|21303.38|21303.38|21303.38|21297.28|21297.28|0
1615385100000|2021-03-10 14:05:00|21303.43|21303.43|21301.95|21301.95|21308.71|21308.71|21300.19|21300.19|0
1615385400000|2021-03-10 14:10:00|21302.38|21302.38|21307.47|21307.47|21307.89|21307.89|21302.38|21302.38|0
1615385700000|2021-03-10 14:15:00|21307.55|21307.55|21307.97|21307.97|21307.99|21307.99|21303.41|21303.41|0
1615386000000|2021-03-10 14:20:00|21308.02|21308.02|21307.38|21307.38|21308.47|21308.47|21305.39|21305.39|0
1615386300000|2021-03-10 14:25:00|21307.42|21307.42|21306.41|21306.41|21308.65|21308.65|21301.9|21301.9|0
1615386600000|2021-03-10 14:30:00|21306.39|21306.39|21341.91|21341.91|21348.99|21348.99|21306.18|21306.18|0
1615386900000|2021-03-10 14:35:00|21341.92|21341.92|21358.1|21358.1|21359.3|21359.3|21338.3|21338.3|0
1615387200000|2021-03-10 14:40:00|21357.95|21357.95|21364.33|21364.33|21364.48|21364.48|21353.49|21353.49|0
1615387500000|2021-03-10 14:45:00|21364.24|21364.24|21355.33|21355.33|21366.97|21366.97|21353.45|21353.45|0
1615387800000|2021-03-10 14:50:00|21355.18|21355.18|21376.84|21376.84|21376.84|21376.84|21354.9|21354.9|0
1615388100000|2021-03-10 14:55:00|21376.9|21376.9|21370.51|21370.51|21385.46|21385.46|21370.14|21370.14|0
1615388400000|2021-03-10 15:00:00|21370.55|21370.55|21371.95|21371.95|21375|21375|21368.56|21368.56|0
1615388700000|2021-03-10 15:05:00|21371.88|21371.88|21365.93|21365.93|21378.98|21378.98|21363.44|21363.44|0
1615389000000|2021-03-10 15:10:00|21365.88|21365.88|21365.34|21365.34|21374.22|21374.22|21364.93|21364.93|0
1615389300000|2021-03-10 15:15:00|21365.29|21365.29|21369.76|21369.76|21375.66|21375.66|21365.29|21365.29|0
1615389600000|2021-03-10 15:20:00|21369.67|21369.67|21362.14|21362.14|21373.13|21373.13|21359.02|21359.02|0
1615389900000|2021-03-10 15:25:00|21362.33|21362.33|21345.1|21345.1|21363.13|21363.13|21345.1|21345.1|0
1615390200000|2021-03-10 15:30:00|21345.24|21345.24|21375.28|21375.28|21375.28|21375.28|21343.75|21343.75|0
1615390500000|2021-03-10 15:35:00|21375.55|21375.55|21380.67|21380.67|21386.27|21386.27|21375.55|21375.55|0
1615390800000|2021-03-10 15:40:00|21380.62|21380.62|21388.37|21388.37|21388.48|21388.48|21378.79|21378.79|0
1615391100000|2021-03-10 15:45:00|21388.55|21388.55|21397.05|21397.05|21397.71|21397.71|21388.53|21388.53|0
1615391400000|2021-03-10 15:50:00|21397|21397|21383.97|21383.97|21397.24|21397.24|21380.46|21380.46|0
1615391700000|2021-03-10 15:55:00|21384|21384|21381.83|21381.83|21384.53|21384.53|21379.41|21379.41|0
1615392000000|2021-03-10 16:00:00|21381.68|21381.68|21400.29|21400.29|21401.22|21401.22|21381.68|21381.68|0
1615392300000|2021-03-10 16:05:00|21400.34|21400.34|21402.58|21402.58|21408.82|21408.82|21398.2|21398.2|0
1615392600000|2021-03-10 16:10:00|21402.49|21402.49|21413.2|21413.2|21414.24|21414.24|21400.07|21400.07|0
1615392900000|2021-03-10 16:15:00|21413.26|21413.26|21405.08|21405.08|21415.48|21415.48|21404.72|21404.72|0
1615393200000|2021-03-10 16:20:00|21405.14|21405.14|21402.9|21402.9|21407.39|21407.39|21402.31|21402.31|0
1615393500000|2021-03-10 16:25:00|21402.95|21402.95|21407.14|21407.14|21412.96|21412.96|21402.95|21402.95|0
1615450500000|2021-03-11 08:15:00|21526.88|21526.88|21533.76|21533.76|21535.54|21535.54|21517.41|21517.41|0
1615450800000|2021-03-11 08:20:00|21533.82|21533.82|21518.4|21518.4|21536.63|21536.63|21513.16|21513.16|0
1615451100000|2021-03-11 08:25:00|21518.61|21518.61|21539.01|21539.01|21541.79|21541.79|21518.61|21518.61|0
1615451400000|2021-03-11 08:30:00|21539.26|21539.26|21522.74|21522.74|21539.34|21539.34|21522.74|21522.74|0
1615451700000|2021-03-11 08:35:00|21522.68|21522.68|21522.37|21522.37|21523.68|21523.68|21512.04|21512.04|0
1615452000000|2021-03-11 08:40:00|21522.24|21522.24|21519.56|21519.56|21524.52|21524.52|21517.56|21517.56|0
1615452300000|2021-03-11 08:45:00|21519.5|21519.5|21528.77|21528.77|21530.96|21530.96|21519.48|21519.48|0
1615452600000|2021-03-11 08:50:00|21528.93|21528.93|21535.65|21535.65|21536.01|21536.01|21528.44|21528.44|0
1615452900000|2021-03-11 08:55:00|21535.58|21535.58|21529.31|21529.31|21537.12|21537.12|21527.55|21527.55|0
1615453200000|2021-03-11 09:00:00|21529.37|21529.37|21529.71|21529.71|21540.17|21540.17|21529.06|21529.06|0
1615453500000|2021-03-11 09:05:00|21529.73|21529.73|21523.43|21523.43|21530.23|21530.23|21520.88|21520.88|0
1615453800000|2021-03-11 09:10:00|21523.27|21523.27|21533.01|21533.01|21533.61|21533.61|21523.25|21523.25|0
1615454100000|2021-03-11 09:15:00|21532.94|21532.94|21550.23|21550.23|21551.56|21551.56|21532.58|21532.58|0
1615454400000|2021-03-11 09:20:00|21550.19|21550.19|21550.18|21550.18|21552.17|21552.17|21547.49|21547.49|0
1615454700000|2021-03-11 09:25:00|21550.24|21550.24|21538.09|21538.09|21550.58|21550.58|21538.09|21538.09|0
1615455000000|2021-03-11 09:30:00|21538.13|21538.13|21534.79|21534.79|21538.84|21538.84|21534.26|21534.26|0
1615455300000|2021-03-11 09:35:00|21534.89|21534.89|21540.47|21540.47|21540.69|21540.69|21531.56|21531.56|0
1615455600000|2021-03-11 09:40:00|21540.54|21540.54|21533.06|21533.06|21540.82|21540.82|21532.94|21532.94|0
1615455900000|2021-03-11 09:45:00|21532.85|21532.85|21529.79|21529.79|21534.19|21534.19|21529.73|21529.73|0
1615456200000|2021-03-11 09:50:00|21529.87|21529.87|21530.64|21530.64|21530.7|21530.7|21525.15|21525.15|0
1615456500000|2021-03-11 09:55:00|21530.66|21530.66|21537.66|21537.66|21537.77|21537.77|21528.15|21528.15|0
1615456800000|2021-03-11 10:00:00|21537.68|21537.68|21537.9|21537.9|21541.36|21541.36|21536.35|21536.35|0
1615457100000|2021-03-11 10:05:00|21537.95|21537.95|21527.86|21527.86|21538.75|21538.75|21527.74|21527.74|0
1615457400000|2021-03-11 10:10:00|21527.79|21527.79|21513.2|21513.2|21528.2|21528.2|21512.7|21512.7|0
1615457700000|2021-03-11 10:15:00|21513.26|21513.26|21507.11|21507.11|21513.3|21513.3|21504.98|21504.98|0
1615458000000|2021-03-11 10:20:00|21507.19|21507.19|21496.95|21496.95|21507.19|21507.19|21495|21495|0
1615458300000|2021-03-11 10:25:00|21496.92|21496.92|21488.77|21488.77|21498.04|21498.04|21488.77|21488.77|0
1615458600000|2021-03-11 10:30:00|21488.44|21488.44|21477.03|21477.03|21488.64|21488.64|21476.25|21476.25|0
1615458900000|2021-03-11 10:35:00|21477.11|21477.11|21471.17|21471.17|21477.75|21477.75|21469.45|21469.45|0
1615459200000|2021-03-11 10:40:00|21470.75|21470.75|21470.78|21470.78|21474.82|21474.82|21470.57|21470.57|0
1615459500000|2021-03-11 10:45:00|21470.46|21470.46|21464.82|21464.82|21470.46|21470.46|21462.89|21462.89|0
1615459800000|2021-03-11 10:50:00|21464.94|21464.94|21468.61|21468.61|21469.75|21469.75|21464.44|21464.44|0
1615460100000|2021-03-11 10:55:00|21468.86|21468.86|21476.42|21476.42|21476.76|21476.76|21468.13|21468.13|0
1615460400000|2021-03-11 11:00:00|21476.51|21476.51|21482.92|21482.92|21484.74|21484.74|21476.45|21476.45|0
1615460700000|2021-03-11 11:05:00|21482.91|21482.91|21483.22|21483.22|21485.31|21485.31|21481.77|21481.77|0
1615461000000|2021-03-11 11:10:00|21483.17|21483.17|21480.53|21480.53|21483.23|21483.23|21478.6|21478.6|0
1615461300000|2021-03-11 11:15:00|21480.51|21480.51|21481.54|21481.54|21484.43|21484.43|21479.38|21479.38|0
1615461600000|2021-03-11 11:20:00|21481.39|21481.39|21482.93|21482.93|21483.64|21483.64|21478.76|21478.76|0
1615461900000|2021-03-11 11:25:00|21482.96|21482.96|21483.09|21483.09|21484.83|21484.83|21481.65|21481.65|0
1615462200000|2021-03-11 11:30:00|21483.18|21483.18|21481.81|21481.81|21483.22|21483.22|21480.26|21480.26|0
1615462500000|2021-03-11 11:35:00|21481.77|21481.77|21486.24|21486.24|21486.3|21486.3|21481.74|21481.74|0
1615462800000|2021-03-11 11:40:00|21486.44|21486.44|21483.18|21483.18|21487.55|21487.55|21481.58|21481.58|0
1615463100000|2021-03-11 11:45:00|21483.22|21483.22|21492.87|21492.87|21493.03|21493.03|21483.13|21483.13|0
1615463400000|2021-03-11 11:50:00|21492.81|21492.81|21484.01|21484.01|21492.81|21492.81|21484.01|21484.01|0
1615463700000|2021-03-11 11:55:00|21483.8|21483.8|21475.25|21475.25|21483.8|21483.8|21472.81|21472.81|0
1615464000000|2021-03-11 12:00:00|21475.01|21475.01|21474.58|21474.58|21475.01|21475.01|21470.12|21470.12|0
1615464300000|2021-03-11 12:05:00|21474.67|21474.67|21477.89|21477.89|21481.35|21481.35|21474.67|21474.67|0
1615464600000|2021-03-11 12:10:00|21477.81|21477.81|21477.97|21477.97|21479.7|21479.7|21476.6|21476.6|0
1615464900000|2021-03-11 12:15:00|21478.04|21478.04|21480.36|21480.36|21480.6|21480.6|21477.59|21477.59|0
1615465200000|2021-03-11 12:20:00|21480.51|21480.51|21480.96|21480.96|21481.13|21481.13|21478.75|21478.75|0
1615465500000|2021-03-11 12:25:00|21481.1|21481.1|21487.4|21487.4|21488.39|21488.39|21480.89|21480.89|0
1615465800000|2021-03-11 12:30:00|21487.44|21487.44|21484.69|21484.69|21490.46|21490.46|21483.88|21483.88|0
1615466100000|2021-03-11 12:35:00|21484.62|21484.62|21491.29|21491.29|21491.29|21491.29|21482.35|21482.35|0
1615466400000|2021-03-11 12:40:00|21491.66|21491.66|21495.53|21495.53|21495.61|21495.61|21491.39|21491.39|0
1615466700000|2021-03-11 12:45:00|21495.25|21495.25|21504.88|21504.88|21507.64|21507.64|21495.25|21495.25|0
1615467000000|2021-03-11 12:50:00|21504.99|21504.99|21508.06|21508.06|21510.39|21510.39|21504.99|21504.99|0
1615467300000|2021-03-11 12:55:00|21507.97|21507.97|21506.99|21506.99|21509.3|21509.3|21503.17|21503.17|0
1615467600000|2021-03-11 13:00:00|21507.06|21507.06|21504.81|21504.81|21512.39|21512.39|21504.75|21504.75|0
1615467900000|2021-03-11 13:05:00|21504.91|21504.91|21498.88|21498.88|21505.15|21505.15|21497.87|21497.87|0
1615468200000|2021-03-11 13:10:00|21498.83|21498.83|21482.28|21482.28|21498.88|21498.88|21482.28|21482.28|0
1615468500000|2021-03-11 13:15:00|21482.12|21482.12|21485.29|21485.29|21485.43|21485.43|21481.46|21481.46|0
1615468800000|2021-03-11 13:20:00|21485.16|21485.16|21480.74|21480.74|21485.47|21485.47|21480.17|21480.17|0
1615469100000|2021-03-11 13:25:00|21480.84|21480.84|21480.39|21480.39|21483.47|21483.47|21479.62|21479.62|0
1615469400000|2021-03-11 13:30:00|21480.36|21480.36|21478.8|21478.8|21481.29|21481.29|21476.91|21476.91|0
1615469700000|2021-03-11 13:35:00|21478.64|21478.64|21475.09|21475.09|21481.08|21481.08|21474.37|21474.37|0
1615470000000|2021-03-11 13:40:00|21474.97|21474.97|21474.46|21474.46|21475.31|21475.31|21472.8|21472.8|0
1615470300000|2021-03-11 13:45:00|21474.51|21474.51|21468.64|21468.64|21476.39|21476.39|21468.64|21468.64|0
1615470600000|2021-03-11 13:50:00|21468.61|21468.61|21466|21466|21468.63|21468.63|21463.09|21463.09|0
1615470900000|2021-03-11 13:55:00|21465.93|21465.93|21472.25|21472.25|21472.25|21472.25|21465.63|21465.63|0
1615471200000|2021-03-11 14:00:00|21472.3|21472.3|21473.63|21473.63|21476.22|21476.22|21471.17|21471.17|0
1615471500000|2021-03-11 14:05:00|21473.53|21473.53|21461.12|21461.12|21473.71|21473.71|21459.48|21459.48|0
1615471800000|2021-03-11 14:10:00|21461.17|21461.17|21455.67|21455.67|21461.36|21461.36|21455.33|21455.33|0
1615472100000|2021-03-11 14:15:00|21455.81|21455.81|21459.41|21459.41|21461.19|21461.19|21455.56|21455.56|0
1615472400000|2021-03-11 14:20:00|21459.38|21459.38|21455.6|21455.6|21459.38|21459.38|21454.3|21454.3|0
1615472700000|2021-03-11 14:25:00|21455.61|21455.61|21455.17|21455.17|21457.54|21457.54|21453.77|21453.77|0
1615473000000|2021-03-11 14:30:00|21455.13|21455.13|21453.26|21453.26|21456.14|21456.14|21446.76|21446.76|0
1615473300000|2021-03-11 14:35:00|21453.4|21453.4|21446.57|21446.57|21457.08|21457.08|21443.03|21443.03|0
1615473600000|2021-03-11 14:40:00|21446.64|21446.64|21456.82|21456.82|21463.21|21463.21|21446.64|21446.64|0
1615473900000|2021-03-11 14:45:00|21456.64|21456.64|21459.89|21459.89|21463.86|21463.86|21455.84|21455.84|0
1615474200000|2021-03-11 14:50:00|21459.97|21459.97|21465.07|21465.07|21465.07|21465.07|21459.42|21459.42|0
1615474500000|2021-03-11 14:55:00|21465.09|21465.09|21467.74|21467.74|21470.3|21470.3|21464.57|21464.57|0
1615474800000|2021-03-11 15:00:00|21467.93|21467.93|21479.72|21479.72|21480.37|21480.37|21467.93|21467.93|0
1615475100000|2021-03-11 15:05:00|21479.7|21479.7|21478.24|21478.24|21483.3|21483.3|21477.1|21477.1|0
1615475400000|2021-03-11 15:10:00|21478.31|21478.31|21472.15|21472.15|21479.36|21479.36|21472.15|21472.15|0
1615475700000|2021-03-11 15:15:00|21472.03|21472.03|21461.48|21461.48|21472.91|21472.91|21459.67|21459.67|0
1615476000000|2021-03-11 15:20:00|21461.57|21461.57|21458.14|21458.14|21463.19|21463.19|21457.27|21457.27|0
1615476300000|2021-03-11 15:25:00|21458.19|21458.19|21455.43|21455.43|21460.14|21460.14|21453.92|21453.92|0
1615476600000|2021-03-11 15:30:00|21455.34|21455.34|21464.9|21464.9|21465.08|21465.08|21454.24|21454.24|0
1615476900000|2021-03-11 15:35:00|21464.91|21464.91|21473.81|21473.81|21479.06|21479.06|21464.19|21464.19|0
1615477200000|2021-03-11 15:40:00|21473.85|21473.85|21480.03|21480.03|21480.4|21480.4|21473.46|21473.46|0
1615477500000|2021-03-11 15:45:00|21480.13|21480.13|21488.22|21488.22|21488.47|21488.47|21479.59|21479.59|0
1615477800000|2021-03-11 15:50:00|21488.29|21488.29|21491.34|21491.34|21492.09|21492.09|21487.93|21487.93|0
1615478100000|2021-03-11 15:55:00|21491.41|21491.41|21489.89|21489.89|21492.41|21492.41|21488.76|21488.76|0
1615478400000|2021-03-11 16:00:00|21489.97|21489.97|21489|21489|21491.92|21491.92|21487.89|21487.89|0
1615478700000|2021-03-11 16:05:00|21489.05|21489.05|21487.71|21487.71|21490.49|21490.49|21484.99|21484.99|0
1615479000000|2021-03-11 16:10:00|21487.8|21487.8|21504.8|21504.8|21505.12|21505.12|21487.8|21487.8|0
1615479300000|2021-03-11 16:15:00|21504.89|21504.89|21506.2|21506.2|21507.71|21507.71|21503.58|21503.58|0
1615479600000|2021-03-11 16:20:00|21505.96|21505.96|21504.02|21504.02|21507.13|21507.13|21502.28|21502.28|0
1615479900000|2021-03-11 16:25:00|21504.09|21504.09|21515.07|21515.07|21515.81|21515.81|21502.87|21502.87|0
1615536900000|2021-03-12 08:15:00|21456.45|21456.45|21469.26|21469.26|21472.91|21472.91|21453.04|21453.04|0
1615537200000|2021-03-12 08:20:00|21469.44|21469.44|21489.48|21489.48|21489.71|21489.71|21469.34|21469.34|0
1615537500000|2021-03-12 08:25:00|21489.57|21489.57|21495.02|21495.02|21495.02|21495.02|21485.34|21485.34|0
1615537800000|2021-03-12 08:30:00|21494.63|21494.63|21477.73|21477.73|21497.01|21497.01|21477.73|21477.73|0
1615538100000|2021-03-12 08:35:00|21477.54|21477.54|21464|21464|21477.54|21477.54|21463.88|21463.88|0
1615538400000|2021-03-12 08:40:00|21464.23|21464.23|21458.13|21458.13|21464.27|21464.27|21454.92|21454.92|0
1615538700000|2021-03-12 08:45:00|21458.2|21458.2|21462.85|21462.85|21468.67|21468.67|21458.03|21458.03|0
1615539000000|2021-03-12 08:50:00|21462.74|21462.74|21462.18|21462.18|21464.13|21464.13|21453.12|21453.12|0
1615539300000|2021-03-12 08:55:00|21462.31|21462.31|21450.37|21450.37|21462.97|21462.97|21450.37|21450.37|0
1615539600000|2021-03-12 09:00:00|21450.34|21450.34|21453.01|21453.01|21453.18|21453.18|21446.02|21446.02|0
1615539900000|2021-03-12 09:05:00|21453.16|21453.16|21459.41|21459.41|21463.38|21463.38|21453.16|21453.16|0
1615540200000|2021-03-12 09:10:00|21459.51|21459.51|21450.86|21450.86|21459.51|21459.51|21450.86|21450.86|0
1615540500000|2021-03-12 09:15:00|21450.96|21450.96|21437.16|21437.16|21452.04|21452.04|21434.86|21434.86|0
1615540800000|2021-03-12 09:20:00|21437.25|21437.25|21431.08|21431.08|21440.18|21440.18|21430.46|21430.46|0
1615541100000|2021-03-12 09:25:00|21431.02|21431.02|21430.49|21430.49|21432.05|21432.05|21427.15|21427.15|0
1615541400000|2021-03-12 09:30:00|21430.39|21430.39|21432.19|21432.19|21435.47|21435.47|21429.64|21429.64|0
1615541700000|2021-03-12 09:35:00|21432.15|21432.15|21433.95|21433.95|21433.95|21433.95|21429.42|21429.42|0
1615542000000|2021-03-12 09:40:00|21434.01|21434.01|21434.7|21434.7|21435.6|21435.6|21432.42|21432.42|0
1615542300000|2021-03-12 09:45:00|21434.61|21434.61|21437.82|21437.82|21440.3|21440.3|21433.76|21433.76|0
1615542600000|2021-03-12 09:50:00|21437.91|21437.91|21435.26|21435.26|21438.63|21438.63|21433.12|21433.12|0
1615542900000|2021-03-12 09:55:00|21435.25|21435.25|21433.37|21433.37|21436.66|21436.66|21432.46|21432.46|0
1615543200000|2021-03-12 10:00:00|21433.49|21433.49|21430.25|21430.25|21434.02|21434.02|21429.9|21429.9|0
1615543500000|2021-03-12 10:05:00|21430.36|21430.36|21440.49|21440.49|21442.56|21442.56|21430.15|21430.15|0
1615543800000|2021-03-12 10:10:00|21440.39|21440.39|21439|21439|21441.29|21441.29|21437.13|21437.13|0
1615544100000|2021-03-12 10:15:00|21438.91|21438.91|21442.21|21442.21|21446.51|21446.51|21438.66|21438.66|0
1615544400000|2021-03-12 10:20:00|21442.31|21442.31|21438.92|21438.92|21443.27|21443.27|21438.52|21438.52|0
1615544700000|2021-03-12 10:25:00|21439.05|21439.05|21438.58|21438.58|21440.9|21440.9|21437.97|21437.97|0
1615545000000|2021-03-12 10:30:00|21438.64|21438.64|21436.33|21436.33|21441.27|21441.27|21435.77|21435.77|0
1615545300000|2021-03-12 10:35:00|21436.13|21436.13|21432.15|21432.15|21436.28|21436.28|21431.19|21431.19|0
1615545600000|2021-03-12 10:40:00|21432.1|21432.1|21431.57|21431.57|21434.11|21434.11|21430.58|21430.58|0
1615545900000|2021-03-12 10:45:00|21431.67|21431.67|21432.51|21432.51|21433.15|21433.15|21429.71|21429.71|0
1615546200000|2021-03-12 10:50:00|21432.6|21432.6|21426.49|21426.49|21433.88|21433.88|21426.3|21426.3|0
1615546500000|2021-03-12 10:55:00|21426.6|21426.6|21420.32|21420.32|21426.6|21426.6|21419.45|21419.45|0
1615546800000|2021-03-12 11:00:00|21420.39|21420.39|21415.61|21415.61|21421.13|21421.13|21413.91|21413.91|0
1615547100000|2021-03-12 11:05:00|21415.52|21415.52|21412.79|21412.79|21415.66|21415.66|21411.59|21411.59|0
1615547400000|2021-03-12 11:10:00|21412.74|21412.74|21403.1|21403.1|21412.74|21412.74|21403.1|21403.1|0
1615547700000|2021-03-12 11:15:00|21403.31|21403.31|21400.81|21400.81|21403.44|21403.44|21400.23|21400.23|0
1615548000000|2021-03-12 11:20:00|21400.88|21400.88|21397.52|21397.52|21401.04|21401.04|21396.39|21396.39|0
1615548300000|2021-03-12 11:25:00|21397.62|21397.62|21394.08|21394.08|21397.77|21397.77|21393.32|21393.32|0
1615548600000|2021-03-12 11:30:00|21394.03|21394.03|21399.97|21399.97|21399.97|21399.97|21393.02|21393.02|0
1615548900000|2021-03-12 11:35:00|21400.02|21400.02|21408.19|21408.19|21408.23|21408.23|21400.02|21400.02|0
1615549200000|2021-03-12 11:40:00|21408.21|21408.21|21410.35|21410.35|21410.35|21410.35|21408.16|21408.16|0
1615549500000|2021-03-12 11:45:00|21410.52|21410.52|21419.26|21419.26|21419.26|21419.26|21409.72|21409.72|0
1615549800000|2021-03-12 11:50:00|21419.33|21419.33|21431.35|21431.35|21431.56|21431.56|21419.32|21419.32|0
1615550100000|2021-03-12 11:55:00|21431.21|21431.21|21432.74|21432.74|21434.03|21434.03|21430.75|21430.75|0
1615550400000|2021-03-12 12:00:00|21432.47|21432.47|21433.93|21433.93|21435.16|21435.16|21431.5|21431.5|0
1615550700000|2021-03-12 12:05:00|21433.89|21433.89|21445.67|21445.67|21445.88|21445.88|21433.75|21433.75|0
1615551000000|2021-03-12 12:10:00|21445.73|21445.73|21451.5|21451.5|21451.64|21451.64|21445.58|21445.58|0
1615551300000|2021-03-12 12:15:00|21451.57|21451.57|21453.2|21453.2|21454.04|21454.04|21451.57|21451.57|0
1615551600000|2021-03-12 12:20:00|21453.27|21453.27|21453.37|21453.37|21453.41|21453.41|21449.59|21449.59|0
1615551900000|2021-03-12 12:25:00|21453.41|21453.41|21454.15|21454.15|21457.04|21457.04|21453.41|21453.41|0
1615552200000|2021-03-12 12:30:00|21453.91|21453.91|21456.81|21456.81|21458.21|21458.21|21453.62|21453.62|0
1615552500000|2021-03-12 12:35:00|21456.71|21456.71|21457.25|21457.25|21458.5|21458.5|21453.35|21453.35|0
1615552800000|2021-03-12 12:40:00|21457.3|21457.3|21456.26|21456.26|21457.33|21457.33|21454.21|21454.21|0
1615553100000|2021-03-12 12:45:00|21456.13|21456.13|21458.76|21458.76|21459.25|21459.25|21456.13|21456.13|0
1615553400000|2021-03-12 12:50:00|21458.82|21458.82|21465.13|21465.13|21465.13|21465.13|21458.3|21458.3|0
1615553700000|2021-03-12 12:55:00|21464.95|21464.95|21468.09|21468.09|21468.13|21468.13|21463.28|21463.28|0
1615554000000|2021-03-12 13:00:00|21468.05|21468.05|21469.87|21469.87|21471|21471|21468.05|21468.05|0
1615554300000|2021-03-12 13:05:00|21469.88|21469.88|21466.86|21466.86|21470.81|21470.81|21466.81|21466.81|0
1615554600000|2021-03-12 13:10:00|21467.01|21467.01|21461.94|21461.94|21467.01|21467.01|21461.69|21461.69|0
1615554900000|2021-03-12 13:15:00|21461.89|21461.89|21462.92|21462.92|21463.63|21463.63|21460.75|21460.75|0
1615555200000|2021-03-12 13:20:00|21462.69|21462.69|21462.21|21462.21|21464.12|21464.12|21461.51|21461.51|0
1615555500000|2021-03-12 13:25:00|21462.14|21462.14|21463.36|21463.36|21463.36|21463.36|21460.89|21460.89|0
1615555800000|2021-03-12 13:30:00|21463.32|21463.32|21467.21|21467.21|21472.69|21472.69|21463.28|21463.28|0
1615556100000|2021-03-12 13:35:00|21467.29|21467.29|21466.49|21466.49|21467.87|21467.87|21464|21464|0
1615556400000|2021-03-12 13:40:00|21466.34|21466.34|21462.33|21462.33|21470.13|21470.13|21462.22|21462.22|0
1615556700000|2021-03-12 13:45:00|21462.18|21462.18|21454.83|21454.83|21462.5|21462.5|21454.45|21454.45|0
1615557000000|2021-03-12 13:50:00|21454.74|21454.74|21456.71|21456.71|21456.71|21456.71|21453.63|21453.63|0
1615557300000|2021-03-12 13:55:00|21456.67|21456.67|21452.58|21452.58|21456.83|21456.83|21452.22|21452.22|0
1615557600000|2021-03-12 14:00:00|21452.53|21452.53|21455.8|21455.8|21456.17|21456.17|21451.88|21451.88|0
1615557900000|2021-03-12 14:05:00|21455.64|21455.64|21437.02|21437.02|21459.74|21459.74|21437|21437|0
1615558200000|2021-03-12 14:10:00|21437.13|21437.13|21435.35|21435.35|21438.45|21438.45|21435.1|21435.1|0
1615558500000|2021-03-12 14:15:00|21435.24|21435.24|21439.26|21439.26|21439.42|21439.42|21435.23|21435.23|0
1615558800000|2021-03-12 14:20:00|21439.29|21439.29|21441.75|21441.75|21441.9|21441.9|21439.17|21439.17|0
1615559100000|2021-03-12 14:25:00|21441.88|21441.88|21448.96|21448.96|21450.66|21450.66|21441.88|21441.88|0
1615559400000|2021-03-12 14:30:00|21448.89|21448.89|21486.2|21486.2|21487.1|21487.1|21448.89|21448.89|0
1615559700000|2021-03-12 14:35:00|21486.03|21486.03|21481.4|21481.4|21486.13|21486.13|21467.07|21467.07|0
1615560000000|2021-03-12 14:40:00|21481.45|21481.45|21483.45|21483.45|21485.23|21485.23|21480.84|21480.84|0
1615560300000|2021-03-12 14:45:00|21483.56|21483.56|21475.1|21475.1|21487.38|21487.38|21474.14|21474.14|0
1615560600000|2021-03-12 14:50:00|21475.08|21475.08|21483.38|21483.38|21483.53|21483.53|21473.37|21473.37|0
1615560900000|2021-03-12 14:55:00|21483.28|21483.28|21495.39|21495.39|21496.75|21496.75|21483.01|21483.01|0
1615561200000|2021-03-12 15:00:00|21495.46|21495.46|21496.4|21496.4|21501.68|21501.68|21493.99|21493.99|0
1615561500000|2021-03-12 15:05:00|21496.47|21496.47|21494.96|21494.96|21496.76|21496.76|21491.65|21491.65|0
1615561800000|2021-03-12 15:10:00|21494.93|21494.93|21493.41|21493.41|21495.67|21495.67|21489.28|21489.28|0
1615562100000|2021-03-12 15:15:00|21493.27|21493.27|21495.35|21495.35|21495.35|21495.35|21490.12|21490.12|0
1615562400000|2021-03-12 15:20:00|21495.28|21495.28|21489.09|21489.09|21498.67|21498.67|21489.06|21489.06|0
1615562700000|2021-03-12 15:25:00|21488.99|21488.99|21472.98|21472.98|21489.3|21489.3|21470.83|21470.83|0
1615563000000|2021-03-12 15:30:00|21473.02|21473.02|21480.7|21480.7|21480.92|21480.92|21468.81|21468.81|0
1615563300000|2021-03-12 15:35:00|21480.63|21480.63|21490.2|21490.2|21490.47|21490.47|21480.63|21480.63|0
1615563600000|2021-03-12 15:40:00|21490.14|21490.14|21494.96|21494.96|21494.96|21494.96|21490|21490|0
1615563900000|2021-03-12 15:45:00|21495.03|21495.03|21497.88|21497.88|21497.92|21497.92|21494.48|21494.48|0
1615564200000|2021-03-12 15:50:00|21497.94|21497.94|21488.61|21488.61|21497.94|21497.94|21486.79|21486.79|0
1615564500000|2021-03-12 15:55:00|21488.69|21488.69|21481.46|21481.46|21489.18|21489.18|21481.31|21481.31|0
1615564800000|2021-03-12 16:00:00|21481.51|21481.51|21478.79|21478.79|21482.73|21482.73|21478.7|21478.7|0
1615565100000|2021-03-12 16:05:00|21478.85|21478.85|21483.38|21483.38|21483.94|21483.94|21478.7|21478.7|0
1615565400000|2021-03-12 16:10:00|21483.4|21483.4|21491.13|21491.13|21491.98|21491.98|21483.4|21483.4|0
1615565700000|2021-03-12 16:15:00|21491.22|21491.22|21501.29|21501.29|21501.72|21501.72|21491.16|21491.16|0
1615566000000|2021-03-12 16:20:00|21501.38|21501.38|21505.27|21505.27|21507.35|21507.35|21500.66|21500.66|0
1615566300000|2021-03-12 16:25:00|21505.17|21505.17|21505.08|21505.08|21508.03|21508.03|21504.39|21504.39|0
1615796100000|2021-03-15 08:15:00|21592.13|21592.13|21591.4|21591.4|21597.92|21597.92|21588.41|21588.41|0
1615796400000|2021-03-15 08:20:00|21591.14|21591.14|21602.71|21602.71|21606.68|21606.68|21590.39|21590.39|0
1615796700000|2021-03-15 08:25:00|21602.8|21602.8|21599.17|21599.17|21607.88|21607.88|21597.71|21597.71|0
1615797000000|2021-03-15 08:30:00|21599.07|21599.07|21586.98|21586.98|21602.49|21602.49|21585.76|21585.76|0
1615797300000|2021-03-15 08:35:00|21587.04|21587.04|21597.97|21597.97|21598.24|21598.24|21587.04|21587.04|0
1615797600000|2021-03-15 08:40:00|21598.12|21598.12|21612.38|21612.38|21613.28|21613.28|21597.95|21597.95|0
1615797900000|2021-03-15 08:45:00|21612.4|21612.4|21612.48|21612.48|21615.84|21615.84|21609.04|21609.04|0
1615798200000|2021-03-15 08:50:00|21612.45|21612.45|21594.55|21594.55|21612.45|21612.45|21594.03|21594.03|0
1615798500000|2021-03-15 08:55:00|21594.61|21594.61|21590.72|21590.72|21595.97|21595.97|21590.13|21590.13|0
1615798800000|2021-03-15 09:00:00|21590.88|21590.88|21592.2|21592.2|21594|21594|21590.45|21590.45|0
1615799100000|2021-03-15 09:05:00|21592.35|21592.35|21597.77|21597.77|21597.98|21597.98|21590.92|21590.92|0
1615799400000|2021-03-15 09:10:00|21597.71|21597.71|21599.16|21599.16|21599.81|21599.81|21594.94|21594.94|0
1615799700000|2021-03-15 09:15:00|21599.23|21599.23|21593.01|21593.01|21600.89|21600.89|21592.86|21592.86|0
1615800000000|2021-03-15 09:20:00|21593.1|21593.1|21593.14|21593.14|21594.36|21594.36|21591.72|21591.72|0
1615800300000|2021-03-15 09:25:00|21593.1|21593.1|21584.91|21584.91|21594.78|21594.78|21582.68|21582.68|0
1615800600000|2021-03-15 09:30:00|21584.97|21584.97|21588.46|21588.46|21589.4|21589.4|21584.29|21584.29|0
1615800900000|2021-03-15 09:35:00|21588.52|21588.52|21593.74|21593.74|21593.74|21593.74|21587.94|21587.94|0
1615801200000|2021-03-15 09:40:00|21593.37|21593.37|21593.65|21593.65|21593.98|21593.98|21587.45|21587.45|0
1615801500000|2021-03-15 09:45:00|21593.69|21593.69|21593.03|21593.03|21595.65|21595.65|21591.83|21591.83|0
1615801800000|2021-03-15 09:50:00|21592.95|21592.95|21595.69|21595.69|21596.39|21596.39|21592.23|21592.23|0
1615802100000|2021-03-15 09:55:00|21595.77|21595.77|21596.65|21596.65|21598.47|21598.47|21595.66|21595.66|0
1615802400000|2021-03-15 10:00:00|21596.7|21596.7|21596.12|21596.12|21597.77|21597.77|21595.18|21595.18|0
1615802700000|2021-03-15 10:05:00|21596.08|21596.08|21588.54|21588.54|21596.23|21596.23|21588.25|21588.25|0
1615803000000|2021-03-15 10:10:00|21588.47|21588.47|21583.26|21583.26|21588.69|21588.69|21582.39|21582.39|0
1615803300000|2021-03-15 10:15:00|21583.17|21583.17|21584.35|21584.35|21585.78|21585.78|21582.85|21582.85|0
1615803600000|2021-03-15 10:20:00|21584.39|21584.39|21587.32|21587.32|21587.47|21587.47|21580.93|21580.93|0
1615803900000|2021-03-15 10:25:00|21587.38|21587.38|21591.67|21591.67|21592.6|21592.6|21587.32|21587.32|0
1615804200000|2021-03-15 10:30:00|21591.63|21591.63|21589.53|21589.53|21592.77|21592.77|21589.52|21589.52|0
1615804500000|2021-03-15 10:35:00|21589.6|21589.6|21599.38|21599.38|21599.64|21599.64|21589.13|21589.13|0
1615804800000|2021-03-15 10:40:00|21599.39|21599.39|21596.53|21596.53|21599.95|21599.95|21596.18|21596.18|0
1615805100000|2021-03-15 10:45:00|21596.54|21596.54|21601.21|21601.21|21601.34|21601.34|21595.11|21595.11|0
1615805400000|2021-03-15 10:50:00|21601.25|21601.25|21600.37|21600.37|21602.81|21602.81|21600.12|21600.12|0
1615805700000|2021-03-15 10:55:00|21600.48|21600.48|21599.39|21599.39|21600.63|21600.63|21597.3|21597.3|0
1615806000000|2021-03-15 11:00:00|21599.43|21599.43|21596.79|21596.79|21599.65|21599.65|21594.94|21594.94|0
1615806300000|2021-03-15 11:05:00|21596.81|21596.81|21599.93|21599.93|21599.93|21599.93|21596.44|21596.44|0
1615806600000|2021-03-15 11:10:00|21599.86|21599.86|21599.22|21599.22|21600.91|21600.91|21597.38|21597.38|0
1615806900000|2021-03-15 11:15:00|21599.54|21599.54|21605.56|21605.56|21607.95|21607.95|21599.54|21599.54|0
1615807200000|2021-03-15 11:20:00|21605.6|21605.6|21603.89|21603.89|21605.8|21605.8|21601.92|21601.92|0
1615807500000|2021-03-15 11:25:00|21603.79|21603.79|21590.42|21590.42|21603.79|21603.79|21590.33|21590.33|0
1615807800000|2021-03-15 11:30:00|21590.65|21590.65|21567.54|21567.54|21593.84|21593.84|21566.77|21566.77|0
1615808100000|2021-03-15 11:35:00|21567.43|21567.43|21571.18|21571.18|21572.49|21572.49|21567.43|21567.43|0
1615808400000|2021-03-15 11:40:00|21571.14|21571.14|21570.03|21570.03|21571.95|21571.95|21568.05|21568.05|0
1615808700000|2021-03-15 11:45:00|21570.06|21570.06|21565.8|21565.8|21570.06|21570.06|21563.96|21563.96|0
1615809000000|2021-03-15 11:50:00|21565.88|21565.88|21565.96|21565.96|21567.71|21567.71|21564.8|21564.8|0
1615809300000|2021-03-15 11:55:00|21566.22|21566.22|21558.53|21558.53|21568.72|21568.72|21557.27|21557.27|0
1615809600000|2021-03-15 12:00:00|21558.66|21558.66|21559.93|21559.93|21561.45|21561.45|21557.92|21557.92|0
1615809900000|2021-03-15 12:05:00|21559.86|21559.86|21561.69|21561.69|21562.52|21562.52|21558.03|21558.03|0
1615810200000|2021-03-15 12:10:00|21561.75|21561.75|21536.89|21536.89|21561.75|21561.75|21536.5|21536.5|0
1615810500000|2021-03-15 12:15:00|21536.97|21536.97|21543.15|21543.15|21544.14|21544.14|21536.29|21536.29|0
1615810800000|2021-03-15 12:20:00|21543.23|21543.23|21548.54|21548.54|21549.04|21549.04|21543.18|21543.18|0
1615811100000|2021-03-15 12:25:00|21548.65|21548.65|21554.03|21554.03|21554.03|21554.03|21546.46|21546.46|0
1615811400000|2021-03-15 12:30:00|21554.02|21554.02|21553.06|21553.06|21556.13|21556.13|21552.97|21552.97|0
1615811700000|2021-03-15 12:35:00|21552.83|21552.83|21557.3|21557.3|21559.03|21559.03|21552.83|21552.83|0
1615812000000|2021-03-15 12:40:00|21557.31|21557.31|21561.91|21561.91|21562.05|21562.05|21556.34|21556.34|0
1615812300000|2021-03-15 12:45:00|21561.83|21561.83|21558.57|21558.57|21562.99|21562.99|21558.43|21558.43|0
1615812600000|2021-03-15 12:50:00|21558.7|21558.7|21561.39|21561.39|21561.47|21561.47|21557.14|21557.14|0
1615812900000|2021-03-15 12:55:00|21561.32|21561.32|21567.73|21567.73|21567.84|21567.84|21560.95|21560.95|0
1615813200000|2021-03-15 13:00:00|21567.38|21567.38|21566.89|21566.89|21567.67|21567.67|21564.54|21564.54|0
1615813500000|2021-03-15 13:05:00|21566.91|21566.91|21574.83|21574.83|21575.28|21575.28|21566.58|21566.58|0
1615813800000|2021-03-15 13:10:00|21574.86|21574.86|21574.09|21574.09|21576.12|21576.12|21573.75|21573.75|0
1615814100000|2021-03-15 13:15:00|21574.18|21574.18|21575.95|21575.95|21575.95|21575.95|21573.01|21573.01|0
1615814400000|2021-03-15 13:20:00|21576.01|21576.01|21576.64|21576.64|21581.11|21581.11|21575.7|21575.7|0
1615814700000|2021-03-15 13:25:00|21576.67|21576.67|21576.98|21576.98|21579.64|21579.64|21576.55|21576.55|0
1615815000000|2021-03-15 13:30:00|21576.94|21576.94|21587.86|21587.86|21587.93|21587.93|21576.94|21576.94|0
1615815300000|2021-03-15 13:35:00|21587.77|21587.77|21588.52|21588.52|21589.1|21589.1|21585.62|21585.62|0
1615815600000|2021-03-15 13:40:00|21588.68|21588.68|21572.78|21572.78|21589.29|21589.29|21572.78|21572.78|0
1615815900000|2021-03-15 13:45:00|21572.84|21572.84|21565.72|21565.72|21572.84|21572.84|21565.25|21565.25|0
1615816200000|2021-03-15 13:50:00|21565.68|21565.68|21549.18|21549.18|21567|21567|21548.64|21548.64|0
1615816500000|2021-03-15 13:55:00|21549.07|21549.07|21542.02|21542.02|21552.7|21552.7|21541.11|21541.11|0
1615816800000|2021-03-15 14:00:00|21542.05|21542.05|21535.8|21535.8|21542.2|21542.2|21532.44|21532.44|0
1615817100000|2021-03-15 14:05:00|21535.93|21535.93|21529.53|21529.53|21538.93|21538.93|21529.53|21529.53|0
1615817400000|2021-03-15 14:10:00|21529.49|21529.49|21541.94|21541.94|21542.22|21542.22|21528.01|21528.01|0
1615817700000|2021-03-15 14:15:00|21541.98|21541.98|21546.07|21546.07|21546.11|21546.11|21540.95|21540.95|0
1615818000000|2021-03-15 14:20:00|21545.93|21545.93|21540.02|21540.02|21549.72|21549.72|21539.78|21539.78|0
1615818300000|2021-03-15 14:25:00|21540.16|21540.16|21536.82|21536.82|21542.16|21542.16|21536.12|21536.12|0
1615818600000|2021-03-15 14:30:00|21536.97|21536.97|21541.51|21541.51|21541.51|21541.51|21535.2|21535.2|0
1615818900000|2021-03-15 14:35:00|21541.58|21541.58|21535.03|21535.03|21543.5|21543.5|21534.62|21534.62|0
1615819200000|2021-03-15 14:40:00|21535|21535|21523.52|21523.52|21535.01|21535.01|21522.21|21522.21|0
1615819500000|2021-03-15 14:45:00|21523.63|21523.63|21520.03|21520.03|21524.52|21524.52|21519.72|21519.72|0
1615819800000|2021-03-15 14:50:00|21520.24|21520.24|21520.51|21520.51|21521.14|21521.14|21516.6|21516.6|0
1615820100000|2021-03-15 14:55:00|21520.47|21520.47|21520.13|21520.13|21520.61|21520.61|21515.99|21515.99|0
1615820400000|2021-03-15 15:00:00|21520.35|21520.35|21532.99|21532.99|21532.99|21532.99|21519.76|21519.76|0
1615820700000|2021-03-15 15:05:00|21532.94|21532.94|21533.09|21533.09|21535.41|21535.41|21532.15|21532.15|0
1615821000000|2021-03-15 15:10:00|21533|21533|21532.35|21532.35|21535.29|21535.29|21531.78|21531.78|0
1615821300000|2021-03-15 15:15:00|21532.47|21532.47|21536.04|21536.04|21536.65|21536.65|21532.47|21532.47|0
1615821600000|2021-03-15 15:20:00|21536.22|21536.22|21529.38|21529.38|21536.24|21536.24|21527.94|21527.94|0
1615821900000|2021-03-15 15:25:00|21529.48|21529.48|21509.97|21509.97|21529.51|21529.51|21509.43|21509.43|0
1615822200000|2021-03-15 15:30:00|21510.17|21510.17|21504.92|21504.92|21511.09|21511.09|21504.92|21504.92|0
1615822500000|2021-03-15 15:35:00|21504.88|21504.88|21482.53|21482.53|21504.88|21504.88|21480.72|21480.72|0
1615822800000|2021-03-15 15:40:00|21482.57|21482.57|21488.73|21488.73|21488.73|21488.73|21482.41|21482.41|0
1615823100000|2021-03-15 15:45:00|21488.75|21488.75|21487.19|21487.19|21489.96|21489.96|21485.75|21485.75|0
1615823400000|2021-03-15 15:50:00|21487.22|21487.22|21487.76|21487.76|21489.47|21489.47|21486.29|21486.29|0
1615823700000|2021-03-15 15:55:00|21487.72|21487.72|21488.01|21488.01|21489.12|21489.12|21483.61|21483.61|0
1615824000000|2021-03-15 16:00:00|21487.76|21487.76|21497.18|21497.18|21497.32|21497.32|21486.73|21486.73|0
1615824300000|2021-03-15 16:05:00|21497.22|21497.22|21508.34|21508.34|21508.61|21508.61|21496.92|21496.92|0
1615824600000|2021-03-15 16:10:00|21508.28|21508.28|21510.09|21510.09|21514.68|21514.68|21508.04|21508.04|0
1615824900000|2021-03-15 16:15:00|21510.19|21510.19|21516.77|21516.77|21517.38|21517.38|21509.76|21509.76|0
1615825200000|2021-03-15 16:20:00|21516.45|21516.45|21516.1|21516.1|21519.24|21519.24|21514.55|21514.55|0
1615825500000|2021-03-15 16:25:00|21516.22|21516.22|21526.79|21526.79|21528.02|21528.02|21515.06|21515.06|0
1615882500000|2021-03-16 08:15:00|21614.25|21614.25|21633.3|21633.3|21633.74|21633.74|21612.81|21612.81|0
1615882800000|2021-03-16 08:20:00|21633.23|21633.23|21637.41|21637.41|21637.93|21637.93|21627.71|21627.71|0
1615883100000|2021-03-16 08:25:00|21637.28|21637.28|21641.82|21641.82|21644.8|21644.8|21634.04|21634.04|0
1615883400000|2021-03-16 08:30:00|21642.11|21642.11|21659.42|21659.42|21659.93|21659.93|21640.27|21640.27|0
1615883700000|2021-03-16 08:35:00|21659.48|21659.48|21668.92|21668.92|21668.93|21668.93|21659.29|21659.29|0
1615884000000|2021-03-16 08:40:00|21668.95|21668.95|21674.55|21674.55|21674.55|21674.55|21665.43|21665.43|0
1615884300000|2021-03-16 08:45:00|21674.59|21674.59|21688.17|21688.17|21688.55|21688.55|21674.5|21674.5|0
1615884600000|2021-03-16 08:50:00|21688.27|21688.27|21689.19|21689.19|21694.94|21694.94|21686.55|21686.55|0
1615884900000|2021-03-16 08:55:00|21688.9|21688.9|21691.54|21691.54|21693.7|21693.7|21688.9|21688.9|0
1615885200000|2021-03-16 09:00:00|21691.58|21691.58|21696.54|21696.54|21697.88|21697.88|21690.66|21690.66|0
1615885500000|2021-03-16 09:05:00|21696.38|21696.38|21711.64|21711.64|21714.22|21714.22|21695.71|21695.71|0
1615885800000|2021-03-16 09:10:00|21711.59|21711.59|21704.58|21704.58|21711.92|21711.92|21704.15|21704.15|0
1615886100000|2021-03-16 09:15:00|21704.53|21704.53|21711.28|21711.28|21712.37|21712.37|21703.69|21703.69|0
1615886400000|2021-03-16 09:20:00|21711.24|21711.24|21719.73|21719.73|21720.98|21720.98|21710.95|21710.95|0
1615886700000|2021-03-16 09:25:00|21719.64|21719.64|21727.33|21727.33|21727.67|21727.67|21719.64|21719.64|0
1615887000000|2021-03-16 09:30:00|21727.42|21727.42|21721.24|21721.24|21727.71|21727.71|21720.82|21720.82|0
1615887300000|2021-03-16 09:35:00|21721.5|21721.5|21723.65|21723.65|21726.32|21726.32|21720.08|21720.08|0
1615887600000|2021-03-16 09:40:00|21723.61|21723.61|21717.41|21717.41|21723.73|21723.73|21714.43|21714.43|0
1615887900000|2021-03-16 09:45:00|21717.25|21717.25|21714.34|21714.34|21718.92|21718.92|21714.05|21714.05|0
1615888200000|2021-03-16 09:50:00|21714.29|21714.29|21707.27|21707.27|21714.84|21714.84|21707.13|21707.13|0
1615888500000|2021-03-16 09:55:00|21706.85|21706.85|21711.2|21711.2|21714.08|21714.08|21706.8|21706.8|0
1615888800000|2021-03-16 10:00:00|21711.13|21711.13|21709.24|21709.24|21712.35|21712.35|21708.87|21708.87|0
1615889100000|2021-03-16 10:05:00|21709.33|21709.33|21702.73|21702.73|21709.33|21709.33|21702.73|21702.73|0
1615889400000|2021-03-16 10:10:00|21702.98|21702.98|21707.2|21707.2|21709.66|21709.66|21702.36|21702.36|0
1615889700000|2021-03-16 10:15:00|21707.34|21707.34|21709.29|21709.29|21711.21|21711.21|21707.34|21707.34|0
1615890000000|2021-03-16 10:20:00|21709.22|21709.22|21716.5|21716.5|21717.15|21717.15|21709.01|21709.01|0
1615890300000|2021-03-16 10:25:00|21716.43|21716.43|21714.39|21714.39|21721.88|21721.88|21714.35|21714.35|0
1615890600000|2021-03-16 10:30:00|21714.29|21714.29|21716.91|21716.91|21717.1|21717.1|21713.79|21713.79|0
1615890900000|2021-03-16 10:35:00|21717.13|21717.13|21713.76|21713.76|21719.12|21719.12|21712.9|21712.9|0
1615891200000|2021-03-16 10:40:00|21714.12|21714.12|21723.97|21723.97|21724.29|21724.29|21712.55|21712.55|0
1615891500000|2021-03-16 10:45:00|21723.89|21723.89|21730.5|21730.5|21731.6|21731.6|21723.81|21723.81|0
1615891800000|2021-03-16 10:50:00|21730.61|21730.61|21730.76|21730.76|21733.36|21733.36|21730.08|21730.08|0
1615892100000|2021-03-16 10:55:00|21730.69|21730.69|21738.29|21738.29|21738.39|21738.39|21730.69|21730.69|0
1615892400000|2021-03-16 11:00:00|21738.08|21738.08|21738.33|21738.33|21740.38|21740.38|21736.51|21736.51|0
1615892700000|2021-03-16 11:05:00|21738.46|21738.46|21742.99|21742.99|21745.84|21745.84|21738.36|21738.36|0
1615893000000|2021-03-16 11:10:00|21742.93|21742.93|21741.43|21741.43|21743.9|21743.9|21740.07|21740.07|0
1615893300000|2021-03-16 11:15:00|21741.49|21741.49|21747.12|21747.12|21748.94|21748.94|21741.26|21741.26|0
1615893600000|2021-03-16 11:20:00|21747.19|21747.19|21751.82|21751.82|21752.64|21752.64|21746.58|21746.58|0
1615893900000|2021-03-16 11:25:00|21751.99|21751.99|21757.38|21757.38|21758.76|21758.76|21751.19|21751.19|0
1615894200000|2021-03-16 11:30:00|21757.45|21757.45|21761.71|21761.71|21762.47|21762.47|21757.45|21757.45|0
1615894500000|2021-03-16 11:35:00|21761.66|21761.66|21769.36|21769.36|21770.63|21770.63|21760.43|21760.43|0
1615894800000|2021-03-16 11:40:00|21769.3|21769.3|21781.2|21781.2|21781.2|21781.2|21769.3|21769.3|0
1615895100000|2021-03-16 11:45:00|21781.37|21781.37|21785|21785|21787.54|21787.54|21780.72|21780.72|0
1615895400000|2021-03-16 11:50:00|21784.95|21784.95|21787.49|21787.49|21788.78|21788.78|21784.5|21784.5|0
1615895700000|2021-03-16 11:55:00|21787.71|21787.71|21784.93|21784.93|21787.84|21787.84|21781.49|21781.49|0
1615896000000|2021-03-16 12:00:00|21784.87|21784.87|21784.68|21784.68|21785.81|21785.81|21782.79|21782.79|0
1615896300000|2021-03-16 12:05:00|21784.87|21784.87|21791.33|21791.33|21791.67|21791.67|21784.77|21784.77|0
1615896600000|2021-03-16 12:10:00|21791.38|21791.38|21793.82|21793.82|21794.5|21794.5|21791.07|21791.07|0
1615896900000|2021-03-16 12:15:00|21793.88|21793.88|21794.9|21794.9|21796.6|21796.6|21793.02|21793.02|0
1615897200000|2021-03-16 12:20:00|21794.98|21794.98|21793.78|21793.78|21795.73|21795.73|21791.26|21791.26|0
1615897500000|2021-03-16 12:25:00|21793.83|21793.83|21792.23|21792.23|21794.01|21794.01|21789.52|21789.52|0
1615897800000|2021-03-16 12:30:00|21792.19|21792.19|21789.53|21789.53|21796.5|21796.5|21789.39|21789.39|0
1615898100000|2021-03-16 12:35:00|21789.42|21789.42|21793.53|21793.53|21793.8|21793.8|21786.49|21786.49|0
1615898400000|2021-03-16 12:40:00|21793.59|21793.59|21787.73|21787.73|21798.58|21798.58|21787.54|21787.54|0
1615898700000|2021-03-16 12:45:00|21787.48|21787.48|21789.96|21789.96|21789.96|21789.96|21785.62|21785.62|0
1615899000000|2021-03-16 12:50:00|21789.92|21789.92|21787.46|21787.46|21790.12|21790.12|21786.41|21786.41|0
1615899300000|2021-03-16 12:55:00|21787.56|21787.56|21782.53|21782.53|21787.73|21787.73|21780.43|21780.43|0
1615899600000|2021-03-16 13:00:00|21782.63|21782.63|21767.96|21767.96|21783.04|21783.04|21767.83|21767.83|0
1615899900000|2021-03-16 13:05:00|21767.88|21767.88|21768.45|21768.45|21770.85|21770.85|21765.27|21765.27|0
1615900200000|2021-03-16 13:10:00|21768.36|21768.36|21774.69|21774.69|21774.73|21774.73|21766.92|21766.92|0
1615900500000|2021-03-16 13:15:00|21774.72|21774.72|21781.02|21781.02|21782.25|21782.25|21774.55|21774.55|0
1615900800000|2021-03-16 13:20:00|21781.05|21781.05|21789.67|21789.67|21790.11|21790.11|21780.38|21780.38|0
1615901100000|2021-03-16 13:25:00|21789.74|21789.74|21788.52|21788.52|21791.06|21791.06|21786.67|21786.67|0
1615901400000|2021-03-16 13:30:00|21788.6|21788.6|21780.8|21780.8|21792.87|21792.87|21778.12|21778.12|0
1615901700000|2021-03-16 13:35:00|21780.94|21780.94|21776.7|21776.7|21780.96|21780.96|21776.17|21776.17|0
1615902000000|2021-03-16 13:40:00|21776.51|21776.51|21767.71|21767.71|21776.84|21776.84|21767.69|21767.69|0
1615902300000|2021-03-16 13:45:00|21767.85|21767.85|21771.89|21771.89|21774.12|21774.12|21767.74|21767.74|0
1615902600000|2021-03-16 13:50:00|21771.95|21771.95|21769.56|21769.56|21775.24|21775.24|21768.9|21768.9|0
1615902900000|2021-03-16 13:55:00|21769.54|21769.54|21769.91|21769.91|21772.07|21772.07|21766.86|21766.86|0
1615903200000|2021-03-16 14:00:00|21769.81|21769.81|21756.3|21756.3|21771.18|21771.18|21756.1|21756.1|0
1615903500000|2021-03-16 14:05:00|21756.11|21756.11|21753.05|21753.05|21756.11|21756.11|21748.39|21748.39|0
1615903800000|2021-03-16 14:10:00|21753|21753|21765.92|21765.92|21766.07|21766.07|21753|21753|0
1615904100000|2021-03-16 14:15:00|21765.94|21765.94|21773.25|21773.25|21777.15|21777.15|21765.79|21765.79|0
1615904400000|2021-03-16 14:20:00|21773.19|21773.19|21775.34|21775.34|21776.99|21776.99|21772.73|21772.73|0
1615904700000|2021-03-16 14:25:00|21775.17|21775.17|21775.69|21775.69|21777.64|21777.64|21773.89|21773.89|0
1615905000000|2021-03-16 14:30:00|21775.8|21775.8|21780.55|21780.55|21780.61|21780.61|21774.57|21774.57|0
1615905300000|2021-03-16 14:35:00|21780.34|21780.34|21777.69|21777.69|21781.94|21781.94|21777.26|21777.26|0
1615905600000|2021-03-16 14:40:00|21777.54|21777.54|21760.65|21760.65|21778.3|21778.3|21760.41|21760.41|0
1615905900000|2021-03-16 14:45:00|21760.69|21760.69|21759.39|21759.39|21762.21|21762.21|21758.8|21758.8|0
1615906200000|2021-03-16 14:50:00|21759.31|21759.31|21759.02|21759.02|21761.28|21761.28|21758.14|21758.14|0
1615906500000|2021-03-16 14:55:00|21759.08|21759.08|21751.94|21751.94|21759.54|21759.54|21750.29|21750.29|0
1615906800000|2021-03-16 15:00:00|21751.86|21751.86|21747.52|21747.52|21752.23|21752.23|21747.25|21747.25|0
1615907100000|2021-03-16 15:05:00|21747.59|21747.59|21736.55|21736.55|21748.6|21748.6|21736.47|21736.47|0
1615907400000|2021-03-16 15:10:00|21736.56|21736.56|21741.57|21741.57|21742.4|21742.4|21736.45|21736.45|0
1615907700000|2021-03-16 15:15:00|21741.52|21741.52|21745.9|21745.9|21748.07|21748.07|21741.45|21741.45|0
1615908000000|2021-03-16 15:20:00|21745.87|21745.87|21759.4|21759.4|21762.85|21762.85|21744.05|21744.05|0
1615908300000|2021-03-16 15:25:00|21759.39|21759.39|21764.54|21764.54|21764.54|21764.54|21756.72|21756.72|0
1615908600000|2021-03-16 15:30:00|21764.6|21764.6|21769.37|21769.37|21771.15|21771.15|21764.31|21764.31|0
1615908900000|2021-03-16 15:35:00|21769.27|21769.27|21770.3|21770.3|21771.51|21771.51|21768.12|21768.12|0
1615909200000|2021-03-16 15:40:00|21770.23|21770.23|21772.06|21772.06|21774.8|21774.8|21768.55|21768.55|0
1615909500000|2021-03-16 15:45:00|21771.91|21771.91|21761.46|21761.46|21772.24|21772.24|21761.46|21761.46|0
1615909800000|2021-03-16 15:50:00|21761.44|21761.44|21750.64|21750.64|21761.58|21761.58|21750.37|21750.37|0
1615910100000|2021-03-16 15:55:00|21750.63|21750.63|21752.7|21752.7|21752.9|21752.9|21744.92|21744.92|0
1615910400000|2021-03-16 16:00:00|21752.75|21752.75|21755.03|21755.03|21756.93|21756.93|21751.59|21751.59|0
1615910700000|2021-03-16 16:05:00|21755.2|21755.2|21749.59|21749.59|21755.2|21755.2|21749.39|21749.39|0
1615911000000|2021-03-16 16:10:00|21749.55|21749.55|21749.2|21749.2|21753.06|21753.06|21749.13|21749.13|0
1615911300000|2021-03-16 16:15:00|21749.06|21749.06|21747.82|21747.82|21751.35|21751.35|21746.15|21746.15|0
1615911600000|2021-03-16 16:20:00|21747.55|21747.55|21750.31|21750.31|21751.4|21751.4|21746.78|21746.78|0
1615911900000|2021-03-16 16:25:00|21750.05|21750.05|21758.69|21758.69|21758.92|21758.92|21747.19|21747.19|0
1615968900000|2021-03-17 08:15:00|21678.58|21678.58|21632.48|21632.48|21684.74|21684.74|21631.93|21631.93|0
1615969200000|2021-03-17 08:20:00|21632.37|21632.37|21604.38|21604.38|21632.37|21632.37|21602.39|21602.39|0
1615969500000|2021-03-17 08:25:00|21604.27|21604.27|21597.56|21597.56|21604.27|21604.27|21590.84|21590.84|0
1615969800000|2021-03-17 08:30:00|21597.46|21597.46|21603.85|21603.85|21604.37|21604.37|21597.46|21597.46|0
1615970100000|2021-03-17 08:35:00|21603.81|21603.81|21612.67|21612.67|21614.95|21614.95|21603.37|21603.37|0
1615970400000|2021-03-17 08:40:00|21613.08|21613.08|21609.26|21609.26|21616.33|21616.33|21606.52|21606.52|0
1615970700000|2021-03-17 08:45:00|21609.18|21609.18|21611.13|21611.13|21612.37|21612.37|21605.76|21605.76|0
1615971000000|2021-03-17 08:50:00|21611.08|21611.08|21609.41|21609.41|21613.04|21613.04|21608.16|21608.16|0
1615971300000|2021-03-17 08:55:00|21609.44|21609.44|21612.77|21612.77|21617.02|21617.02|21609.38|21609.38|0
1615971600000|2021-03-17 09:00:00|21612.8|21612.8|21607.49|21607.49|21613.75|21613.75|21607.36|21607.36|0
1615971900000|2021-03-17 09:05:00|21607.55|21607.55|21615.18|21615.18|21616.59|21616.59|21607.55|21607.55|0
1615972200000|2021-03-17 09:10:00|21615|21615|21615.68|21615.68|21615.91|21615.91|21608.86|21608.86|0
1615972500000|2021-03-17 09:15:00|21615.71|21615.71|21625.44|21625.44|21626.42|21626.42|21615.46|21615.46|0
1615972800000|2021-03-17 09:20:00|21625.33|21625.33|21626.35|21626.35|21627.02|21627.02|21623.1|21623.1|0
1615973100000|2021-03-17 09:25:00|21626.27|21626.27|21626.92|21626.92|21631.44|21631.44|21625.7|21625.7|0
1615973400000|2021-03-17 09:30:00|21626.83|21626.83|21621.32|21621.32|21626.83|21626.83|21619.15|21619.15|0
1615973700000|2021-03-17 09:35:00|21621.3|21621.3|21630.31|21630.31|21630.98|21630.98|21621.25|21621.25|0
1615974000000|2021-03-17 09:40:00|21630.37|21630.37|21629.18|21629.18|21631.85|21631.85|21628.72|21628.72|0
1615974300000|2021-03-17 09:45:00|21629.23|21629.23|21637.88|21637.88|21640.58|21640.58|21627.29|21627.29|0
1615974600000|2021-03-17 09:50:00|21637.95|21637.95|21635.53|21635.53|21638.27|21638.27|21633.14|21633.14|0
1615974900000|2021-03-17 09:55:00|21635.59|21635.59|21641.41|21641.41|21641.41|21641.41|21634.36|21634.36|0
1615975200000|2021-03-17 10:00:00|21641.2|21641.2|21639.86|21639.86|21642.2|21642.2|21639.06|21639.06|0
1615975500000|2021-03-17 10:05:00|21639.99|21639.99|21635.56|21635.56|21640.56|21640.56|21635.04|21635.04|0
1615975800000|2021-03-17 10:10:00|21635.64|21635.64|21628.6|21628.6|21635.74|21635.74|21628.6|21628.6|0
1615976100000|2021-03-17 10:15:00|21628.67|21628.67|21637.34|21637.34|21638.09|21638.09|21628.38|21628.38|0
1615976400000|2021-03-17 10:20:00|21637.24|21637.24|21633.04|21633.04|21637.47|21637.47|21632.95|21632.95|0
1615976700000|2021-03-17 10:25:00|21632.96|21632.96|21633.09|21633.09|21633.69|21633.69|21631.89|21631.89|0
1615977000000|2021-03-17 10:30:00|21632.97|21632.97|21621.53|21621.53|21633.78|21633.78|21621.4|21621.4|0
1615977300000|2021-03-17 10:35:00|21621.6|21621.6|21630.3|21630.3|21630.8|21630.8|21621.49|21621.49|0
1615977600000|2021-03-17 10:40:00|21630.44|21630.44|21653.41|21653.41|21655.49|21655.49|21630.44|21630.44|0
1615977900000|2021-03-17 10:45:00|21653.33|21653.33|21662.45|21662.45|21663.83|21663.83|21653.16|21653.16|0
1615978200000|2021-03-17 10:50:00|21662.41|21662.41|21670.14|21670.14|21671.16|21671.16|21662.27|21662.27|0
1615978500000|2021-03-17 10:55:00|21670.18|21670.18|21666.16|21666.16|21670.84|21670.84|21665.69|21665.69|0
1615978800000|2021-03-17 11:00:00|21666.08|21666.08|21660.55|21660.55|21666.72|21666.72|21660.55|21660.55|0
1615979100000|2021-03-17 11:05:00|21660.52|21660.52|21660.68|21660.68|21661.48|21661.48|21659.1|21659.1|0
1615979400000|2021-03-17 11:10:00|21660.7|21660.7|21655.89|21655.89|21661.79|21661.79|21655.87|21655.87|0
1615979700000|2021-03-17 11:15:00|21655.81|21655.81|21644.29|21644.29|21655.81|21655.81|21644.29|21644.29|0
1615980000000|2021-03-17 11:20:00|21644.26|21644.26|21627.38|21627.38|21644.38|21644.38|21625.25|21625.25|0
1615980300000|2021-03-17 11:25:00|21627.27|21627.27|21628.39|21628.39|21628.55|21628.55|21621.34|21621.34|0
1615980600000|2021-03-17 11:30:00|21628.7|21628.7|21630.37|21630.37|21631.05|21631.05|21627.66|21627.66|0
1615980900000|2021-03-17 11:35:00|21630.52|21630.52|21622.98|21622.98|21632.52|21632.52|21622.75|21622.75|0
1615981200000|2021-03-17 11:40:00|21622.9|21622.9|21620.58|21620.58|21623.37|21623.37|21618.48|21618.48|0
1615981500000|2021-03-17 11:45:00|21620.61|21620.61|21617.76|21617.76|21621.18|21621.18|21615.45|21615.45|0
1615981800000|2021-03-17 11:50:00|21617.84|21617.84|21620.06|21620.06|21620.78|21620.78|21616.31|21616.31|0
1615982100000|2021-03-17 11:55:00|21620.03|21620.03|21624.01|21624.01|21624.01|21624.01|21619.11|21619.11|0
1615982400000|2021-03-17 12:00:00|21624.12|21624.12|21636.68|21636.68|21639.63|21639.63|21624.12|21624.12|0
1615982700000|2021-03-17 12:05:00|21636.64|21636.64|21630.4|21630.4|21637|21637|21629.96|21629.96|0
1615983000000|2021-03-17 12:10:00|21630.26|21630.26|21631.26|21631.26|21631.8|21631.8|21628.34|21628.34|0
1615983300000|2021-03-17 12:15:00|21631.17|21631.17|21638.29|21638.29|21638.43|21638.43|21631.11|21631.11|0
1615983600000|2021-03-17 12:20:00|21638.58|21638.58|21628.83|21628.83|21638.81|21638.81|21628.24|21628.24|0
1615983900000|2021-03-17 12:25:00|21629.03|21629.03|21631.68|21631.68|21632|21632|21627.33|21627.33|0
1615984200000|2021-03-17 12:30:00|21631.61|21631.61|21632.75|21632.75|21635.71|21635.71|21631.29|21631.29|0
1615984500000|2021-03-17 12:35:00|21632.85|21632.85|21628.39|21628.39|21633.92|21633.92|21627.9|21627.9|0
1615984800000|2021-03-17 12:40:00|21628.45|21628.45|21624.92|21624.92|21628.63|21628.63|21623.62|21623.62|0
1615985100000|2021-03-17 12:45:00|21624.96|21624.96|21632.12|21632.12|21633.15|21633.15|21624.65|21624.65|0
1615985400000|2021-03-17 12:50:00|21632.23|21632.23|21639.58|21639.58|21639.66|21639.66|21630.17|21630.17|0
1615985700000|2021-03-17 12:55:00|21639.62|21639.62|21630.06|21630.06|21640.06|21640.06|21629.9|21629.9|0
1615986000000|2021-03-17 13:00:00|21630.31|21630.31|21618.19|21618.19|21630.31|21630.31|21618.15|21618.15|0
1615986300000|2021-03-17 13:05:00|21618.07|21618.07|21615|21615|21618.18|21618.18|21614.48|21614.48|0
1615986600000|2021-03-17 13:10:00|21614.81|21614.81|21614.91|21614.91|21615.55|21615.55|21611.58|21611.58|0
1615986900000|2021-03-17 13:15:00|21614.83|21614.83|21613.36|21613.36|21616.16|21616.16|21611.5|21611.5|0
1615987200000|2021-03-17 13:20:00|21613.46|21613.46|21608.31|21608.31|21614.64|21614.64|21608.31|21608.31|0
1615987500000|2021-03-17 13:25:00|21608.5|21608.5|21605.88|21605.88|21609.12|21609.12|21604.72|21604.72|0
1615987800000|2021-03-17 13:30:00|21605.69|21605.69|21608.94|21608.94|21611.39|21611.39|21605.5|21605.5|0
1615988100000|2021-03-17 13:35:00|21608.72|21608.72|21616.37|21616.37|21616.48|21616.48|21608.58|21608.58|0
1615988400000|2021-03-17 13:40:00|21616.11|21616.11|21613.47|21613.47|21618.61|21618.61|21612.82|21612.82|0
1615988700000|2021-03-17 13:45:00|21613.54|21613.54|21613.36|21613.36|21620.12|21620.12|21612.95|21612.95|0
1615989000000|2021-03-17 13:50:00|21613.22|21613.22|21618.96|21618.96|21622.46|21622.46|21611.35|21611.35|0
1615989300000|2021-03-17 13:55:00|21618.66|21618.66|21618.26|21618.26|21622.97|21622.97|21616.58|21616.58|0
1615989600000|2021-03-17 14:00:00|21618.45|21618.45|21619.51|21619.51|21619.93|21619.93|21614.47|21614.47|0
1615989900000|2021-03-17 14:05:00|21619.48|21619.48|21607.22|21607.22|21619.48|21619.48|21607.12|21607.12|0
1615990200000|2021-03-17 14:10:00|21607.26|21607.26|21607.61|21607.61|21608.55|21608.55|21604.56|21604.56|0
1615990500000|2021-03-17 14:15:00|21607.52|21607.52|21596.9|21596.9|21607.66|21607.66|21596.6|21596.6|0
1615990800000|2021-03-17 14:20:00|21596.81|21596.81|21593.51|21593.51|21597.82|21597.82|21589.08|21589.08|0
1615991100000|2021-03-17 14:25:00|21593.39|21593.39|21596.47|21596.47|21600.03|21600.03|21592.78|21592.78|0
1615991400000|2021-03-17 14:30:00|21596.44|21596.44|21593.25|21593.25|21596.44|21596.44|21592.81|21592.81|0
1615991700000|2021-03-17 14:35:00|21593.31|21593.31|21597.37|21597.37|21601.36|21601.36|21593.19|21593.19|0
1615992000000|2021-03-17 14:40:00|21597.62|21597.62|21581.51|21581.51|21597.72|21597.72|21581.29|21581.29|0
1615992300000|2021-03-17 14:45:00|21581.43|21581.43|21579.8|21579.8|21584.81|21584.81|21578.38|21578.38|0
1615992600000|2021-03-17 14:50:00|21579.76|21579.76|21590.17|21590.17|21591.16|21591.16|21579.36|21579.36|0
1615992900000|2021-03-17 14:55:00|21590.06|21590.06|21587.32|21587.32|21590.37|21590.37|21586.4|21586.4|0
1615993200000|2021-03-17 15:00:00|21587.03|21587.03|21578.58|21578.58|21587.12|21587.12|21577.97|21577.97|0
1615993500000|2021-03-17 15:05:00|21578.74|21578.74|21589.57|21589.57|21589.66|21589.66|21578.61|21578.61|0
1615993800000|2021-03-17 15:10:00|21589.69|21589.69|21587.97|21587.97|21593.91|21593.91|21587.58|21587.58|0
1615994100000|2021-03-17 15:15:00|21587.91|21587.91|21587.45|21587.45|21587.94|21587.94|21584.02|21584.02|0
1615994400000|2021-03-17 15:20:00|21587.55|21587.55|21590.77|21590.77|21594.57|21594.57|21587.32|21587.32|0
1615994700000|2021-03-17 15:25:00|21590.52|21590.52|21580.62|21580.62|21591.06|21591.06|21580.45|21580.45|0
1615995000000|2021-03-17 15:30:00|21580.58|21580.58|21582.52|21582.52|21582.52|21582.52|21578.97|21578.97|0
1615995300000|2021-03-17 15:35:00|21582.57|21582.57|21577.63|21577.63|21585.54|21585.54|21577.44|21577.44|0
1615995600000|2021-03-17 15:40:00|21577.58|21577.58|21579.9|21579.9|21582.19|21582.19|21576.5|21576.5|0
1615995900000|2021-03-17 15:45:00|21579.81|21579.81|21581.33|21581.33|21586.68|21586.68|21579.68|21579.68|0
1615996200000|2021-03-17 15:50:00|21581.27|21581.27|21575.4|21575.4|21581.83|21581.83|21574.74|21574.74|0
1615996500000|2021-03-17 15:55:00|21575.28|21575.28|21571.77|21571.77|21575.47|21575.47|21571.24|21571.24|0
1615996800000|2021-03-17 16:00:00|21571.79|21571.79|21573.88|21573.88|21576.17|21576.17|21571.79|21571.79|0
1615997100000|2021-03-17 16:05:00|21573.83|21573.83|21571.72|21571.72|21575.06|21575.06|21571.72|21571.72|0
1615997400000|2021-03-17 16:10:00|21571.55|21571.55|21569.95|21569.95|21572.01|21572.01|21569.69|21569.69|0
1615997700000|2021-03-17 16:15:00|21569.91|21569.91|21571.91|21571.91|21573.4|21573.4|21567.98|21567.98|0
1615998000000|2021-03-17 16:20:00|21571.83|21571.83|21564.92|21564.92|21571.83|21571.83|21564.27|21564.27|0
1615998300000|2021-03-17 16:25:00|21564.9|21564.9|21566.08|21566.08|21569.58|21569.58|21562.72|21562.72|0
1616055300000|2021-03-18 08:15:00|21606.01|21606.01|21608.89|21608.89|21622.66|21622.66|21606.01|21606.01|0
1616055600000|2021-03-18 08:20:00|21608.88|21608.88|21602.52|21602.52|21610.55|21610.55|21597.56|21597.56|0
1616055900000|2021-03-18 08:25:00|21602.67|21602.67|21593.73|21593.73|21603.67|21603.67|21591.05|21591.05|0
1616056200000|2021-03-18 08:30:00|21593.68|21593.68|21595.88|21595.88|21595.88|21595.88|21591.3|21591.3|0
1616056500000|2021-03-18 08:35:00|21595.96|21595.96|21599.09|21599.09|21605.51|21605.51|21595.51|21595.51|0
1616056800000|2021-03-18 08:40:00|21598.71|21598.71|21593.83|21593.83|21599.71|21599.71|21591.25|21591.25|0
1616057100000|2021-03-18 08:45:00|21593.89|21593.89|21569.36|21569.36|21593.89|21593.89|21568.73|21568.73|0
1616057400000|2021-03-18 08:50:00|21569.22|21569.22|21568.13|21568.13|21569.65|21569.65|21563.01|21563.01|0
1616057700000|2021-03-18 08:55:00|21568.28|21568.28|21582.15|21582.15|21582.36|21582.36|21568.28|21568.28|0
1616058000000|2021-03-18 09:00:00|21582.12|21582.12|21588.57|21588.57|21590.08|21590.08|21579.94|21579.94|0
1616058300000|2021-03-18 09:05:00|21588.65|21588.65|21601.1|21601.1|21601.95|21601.95|21588.45|21588.45|0
1616058600000|2021-03-18 09:10:00|21601.2|21601.2|21596.31|21596.31|21602.27|21602.27|21594.64|21594.64|0
1616058900000|2021-03-18 09:15:00|21596.35|21596.35|21620.08|21620.08|21620.64|21620.64|21595.98|21595.98|0
1616059200000|2021-03-18 09:20:00|21620.01|21620.01|21617.55|21617.55|21622.79|21622.79|21617.52|21617.52|0
1616059500000|2021-03-18 09:25:00|21617.63|21617.63|21610.36|21610.36|21617.8|21617.8|21609.46|21609.46|0
1616059800000|2021-03-18 09:30:00|21610.33|21610.33|21607.8|21607.8|21616.23|21616.23|21607.8|21607.8|0
1616060100000|2021-03-18 09:35:00|21607.89|21607.89|21607.77|21607.77|21609.09|21609.09|21603.97|21603.97|0
1616060400000|2021-03-18 09:40:00|21607.94|21607.94|21596.42|21596.42|21607.94|21607.94|21595.05|21595.05|0
1616060700000|2021-03-18 09:45:00|21596.26|21596.26|21595.07|21595.07|21596.95|21596.95|21592.24|21592.24|0
1616061000000|2021-03-18 09:50:00|21595.04|21595.04|21593.27|21593.27|21596.22|21596.22|21592.1|21592.1|0
1616061300000|2021-03-18 09:55:00|21593.15|21593.15|21597.15|21597.15|21598.09|21598.09|21591.77|21591.77|0
1616061600000|2021-03-18 10:00:00|21597.34|21597.34|21598.88|21598.88|21599.64|21599.64|21597.07|21597.07|0
1616061900000|2021-03-18 10:05:00|21598.74|21598.74|21600.87|21600.87|21601.42|21601.42|21597.8|21597.8|0
1616062200000|2021-03-18 10:10:00|21600.91|21600.91|21618.83|21618.83|21619.11|21619.11|21600.86|21600.86|0
1616062500000|2021-03-18 10:15:00|21618.74|21618.74|21630.63|21630.63|21630.67|21630.67|21618.47|21618.47|0
1616062800000|2021-03-18 10:20:00|21630.56|21630.56|21634.59|21634.59|21638.29|21638.29|21630.15|21630.15|0
1616063100000|2021-03-18 10:25:00|21634.51|21634.51|21628.15|21628.15|21634.9|21634.9|21628.15|21628.15|0
1616063400000|2021-03-18 10:30:00|21628.1|21628.1|21615.07|21615.07|21628.15|21628.15|21614.15|21614.15|0
1616063700000|2021-03-18 10:35:00|21615.05|21615.05|21608.35|21608.35|21616.41|21616.41|21608.35|21608.35|0
1616064000000|2021-03-18 10:40:00|21608.45|21608.45|21611.33|21611.33|21611.7|21611.7|21607.65|21607.65|0
1616064300000|2021-03-18 10:45:00|21611.14|21611.14|21610.09|21610.09|21611.81|21611.81|21608.41|21608.41|0
1616064600000|2021-03-18 10:50:00|21610.18|21610.18|21610.7|21610.7|21613.1|21613.1|21609.51|21609.51|0
1616064900000|2021-03-18 10:55:00|21610.68|21610.68|21601.24|21601.24|21613.05|21613.05|21601.24|21601.24|0
1616065200000|2021-03-18 11:00:00|21601.27|21601.27|21589.97|21589.97|21601.27|21601.27|21589.97|21589.97|0
1616065500000|2021-03-18 11:05:00|21589.99|21589.99|21585.86|21585.86|21591.35|21591.35|21585.29|21585.29|0
1616065800000|2021-03-18 11:10:00|21585.89|21585.89|21577.55|21577.55|21586.29|21586.29|21577.33|21577.33|0
1616066100000|2021-03-18 11:15:00|21577.46|21577.46|21564.26|21564.26|21577.46|21577.46|21563.37|21563.37|0
1616066400000|2021-03-18 11:20:00|21564.19|21564.19|21565.19|21565.19|21565.19|21565.19|21559.78|21559.78|0
1616066700000|2021-03-18 11:25:00|21565.25|21565.25|21566.48|21566.48|21567.43|21567.43|21564.41|21564.41|0
1616067000000|2021-03-18 11:30:00|21566.41|21566.41|21563.94|21563.94|21569.01|21569.01|21563.84|21563.84|0
1616067300000|2021-03-18 11:35:00|21563.85|21563.85|21548.47|21548.47|21563.89|21563.89|21548.31|21548.31|0
1616067600000|2021-03-18 11:40:00|21548.44|21548.44|21539.96|21539.96|21549.42|21549.42|21539.09|21539.09|0
1616067900000|2021-03-18 11:45:00|21539.86|21539.86|21547.07|21547.07|21547.07|21547.07|21539.55|21539.55|0
1616068200000|2021-03-18 11:50:00|21547.35|21547.35|21543.58|21543.58|21548.93|21548.93|21543|21543|0
1616068500000|2021-03-18 11:55:00|21543.69|21543.69|21546.69|21546.69|21547.56|21547.56|21541.27|21541.27|0
1616068800000|2021-03-18 12:00:00|21546.98|21546.98|21555.87|21555.87|21556.05|21556.05|21546.76|21546.76|0
1616069100000|2021-03-18 12:05:00|21556.01|21556.01|21557.73|21557.73|21559.95|21559.95|21555.79|21555.79|0
1616069400000|2021-03-18 12:10:00|21557.8|21557.8|21554.87|21554.87|21559.19|21559.19|21553.79|21553.79|0
1616069700000|2021-03-18 12:15:00|21554.79|21554.79|21546.9|21546.9|21554.79|21554.79|21546.02|21546.02|0
1616070000000|2021-03-18 12:20:00|21546.95|21546.95|21545.06|21545.06|21548.47|21548.47|21544.95|21544.95|0
1616070300000|2021-03-18 12:25:00|21544.89|21544.89|21546.28|21546.28|21546.28|21546.28|21543.06|21543.06|0
1616070600000|2021-03-18 12:30:00|21546.42|21546.42|21542.92|21542.92|21546.54|21546.54|21541.67|21541.67|0
1616070900000|2021-03-18 12:35:00|21542.88|21542.88|21537.04|21537.04|21543.86|21543.86|21537.04|21537.04|0
1616071200000|2021-03-18 12:40:00|21537.08|21537.08|21526.26|21526.26|21537.08|21537.08|21522.98|21522.98|0
1616071500000|2021-03-18 12:45:00|21526.38|21526.38|21532.8|21532.8|21532.94|21532.94|21526.38|21526.38|0
1616071800000|2021-03-18 12:50:00|21533.1|21533.1|21547.93|21547.93|21548.07|21548.07|21531.29|21531.29|0
1616072100000|2021-03-18 12:55:00|21548.03|21548.03|21549.62|21549.62|21549.84|21549.84|21547.72|21547.72|0
1616072400000|2021-03-18 13:00:00|21549.67|21549.67|21553.47|21553.47|21554.35|21554.35|21548.67|21548.67|0
1616072700000|2021-03-18 13:05:00|21553.46|21553.46|21552.6|21552.6|21555.95|21555.95|21552.54|21552.54|0
1616073000000|2021-03-18 13:10:00|21552.5|21552.5|21549.73|21549.73|21553.38|21553.38|21549.16|21549.16|0
1616073300000|2021-03-18 13:15:00|21549.84|21549.84|21548.58|21548.58|21549.84|21549.84|21546.74|21546.74|0
1616073600000|2021-03-18 13:20:00|21548.62|21548.62|21556.86|21556.86|21557.15|21557.15|21548.62|21548.62|0
1616073900000|2021-03-18 13:25:00|21556.8|21556.8|21549.98|21549.98|21557.41|21557.41|21549.44|21549.44|0
1616074200000|2021-03-18 13:30:00|21549.91|21549.91|21564.87|21564.87|21565.79|21565.79|21549.83|21549.83|0
1616074500000|2021-03-18 13:35:00|21564.98|21564.98|21572.45|21572.45|21572.48|21572.48|21564.63|21564.63|0
1616074800000|2021-03-18 13:40:00|21572.52|21572.52|21573.69|21573.69|21575.34|21575.34|21568.52|21568.52|0
1616075100000|2021-03-18 13:45:00|21573.7|21573.7|21561.61|21561.61|21573.77|21573.77|21561.03|21561.03|0
1616075400000|2021-03-18 13:50:00|21561.64|21561.64|21566.28|21566.28|21568.06|21568.06|21555.32|21555.32|0
1616075700000|2021-03-18 13:55:00|21566.21|21566.21|21576.5|21576.5|21576.63|21576.63|21565.72|21565.72|0
1616076000000|2021-03-18 14:00:00|21576.61|21576.61|21575.5|21575.5|21579.36|21579.36|21575.25|21575.25|0
1616076300000|2021-03-18 14:05:00|21575.56|21575.56|21577.11|21577.11|21584.27|21584.27|21573.98|21573.98|0
1616076600000|2021-03-18 14:10:00|21577.31|21577.31|21566.12|21566.12|21578.76|21578.76|21565.16|21565.16|0
1616076900000|2021-03-18 14:15:00|21566.04|21566.04|21568.54|21568.54|21569.34|21569.34|21561.94|21561.94|0
1616077200000|2021-03-18 14:20:00|21568.55|21568.55|21565.46|21565.46|21570.75|21570.75|21565.35|21565.35|0
1616077500000|2021-03-18 14:25:00|21565.33|21565.33|21576.27|21576.27|21578.99|21578.99|21564.93|21564.93|0
1616077800000|2021-03-18 14:30:00|21576.24|21576.24|21583.28|21583.28|21584.97|21584.97|21575.81|21575.81|0
1616078100000|2021-03-18 14:35:00|21583.22|21583.22|21593.81|21593.81|21595.39|21595.39|21582.78|21582.78|0
1616078400000|2021-03-18 14:40:00|21593.72|21593.72|21585.61|21585.61|21593.75|21593.75|21585.57|21585.57|0
1616078700000|2021-03-18 14:45:00|21585.59|21585.59|21573.66|21573.66|21585.93|21585.93|21573.66|21573.66|0
1616079000000|2021-03-18 14:50:00|21573.69|21573.69|21566.29|21566.29|21573.69|21573.69|21565.71|21565.71|0
1616079300000|2021-03-18 14:55:00|21566.22|21566.22|21575.12|21575.12|21575.12|21575.12|21566.07|21566.07|0
1616079600000|2021-03-18 15:00:00|21574.99|21574.99|21578.73|21578.73|21581.03|21581.03|21574.99|21574.99|0
1616079900000|2021-03-18 15:05:00|21578.87|21578.87|21583.13|21583.13|21585.99|21585.99|21578.87|21578.87|0
1616080200000|2021-03-18 15:10:00|21583.05|21583.05|21575.68|21575.68|21583.67|21583.67|21574.72|21574.72|0
1616080500000|2021-03-18 15:15:00|21575.58|21575.58|21581.26|21581.26|21581.3|21581.3|21574.58|21574.58|0
1616080800000|2021-03-18 15:20:00|21581.17|21581.17|21579.18|21579.18|21585.72|21585.72|21579.18|21579.18|0
1616081100000|2021-03-18 15:25:00|21579.12|21579.12|21579.37|21579.37|21579.37|21579.37|21576.77|21576.77|0
1616081400000|2021-03-18 15:30:00|21579.42|21579.42|21580.94|21580.94|21581.85|21581.85|21579.1|21579.1|0
1616081700000|2021-03-18 15:35:00|21580.87|21580.87|21570.05|21570.05|21581.29|21581.29|21569.49|21569.49|0
1616082000000|2021-03-18 15:40:00|21570.19|21570.19|21573.19|21573.19|21576.24|21576.24|21569.76|21569.76|0
1616082300000|2021-03-18 15:45:00|21573.13|21573.13|21575.95|21575.95|21576.25|21576.25|21572.3|21572.3|0
1616082600000|2021-03-18 15:50:00|21575.98|21575.98|21578.98|21578.98|21579.8|21579.8|21574.77|21574.77|0
1616082900000|2021-03-18 15:55:00|21579.01|21579.01|21576.3|21576.3|21579.07|21579.07|21573.74|21573.74|0
1616083200000|2021-03-18 16:00:00|21576.28|21576.28|21577.54|21577.54|21577.7|21577.7|21574.99|21574.99|0
1616083500000|2021-03-18 16:05:00|21577.51|21577.51|21576|21576|21578.78|21578.78|21574.94|21574.94|0
1616083800000|2021-03-18 16:10:00|21576.09|21576.09|21568.63|21568.63|21576.62|21576.62|21568.25|21568.25|0
1616084100000|2021-03-18 16:15:00|21568.58|21568.58|21567.6|21567.6|21569.04|21569.04|21566.3|21566.3|0
1616084400000|2021-03-18 16:20:00|21567.63|21567.63|21567.46|21567.46|21570.06|21570.06|21567.05|21567.05|0
1616084700000|2021-03-18 16:25:00|21567.4|21567.4|21576.03|21576.03|21578.37|21578.37|21565.79|21565.79|0
1616141700000|2021-03-19 08:15:00|21414.01|21414.01|21420.83|21420.83|21420.94|21420.94|21404.02|21404.02|0
1616142000000|2021-03-19 08:20:00|21421.26|21421.26|21433.34|21433.34|21433.44|21433.44|21420.87|21420.87|0
1616142300000|2021-03-19 08:25:00|21433.28|21433.28|21464.31|21464.31|21464.78|21464.78|21433.21|21433.21|0
1616142600000|2021-03-19 08:30:00|21464.23|21464.23|21466.27|21466.27|21473.22|21473.22|21462.89|21462.89|0
1616142900000|2021-03-19 08:35:00|21466.75|21466.75|21466.45|21466.45|21470.64|21470.64|21465.64|21465.64|0
1616143200000|2021-03-19 08:40:00|21466.71|21466.71|21463.42|21463.42|21469.96|21469.96|21463.42|21463.42|0
1616143500000|2021-03-19 08:45:00|21463.54|21463.54|21456.02|21456.02|21464.15|21464.15|21454.17|21454.17|0
1616143800000|2021-03-19 08:50:00|21456.09|21456.09|21462.79|21462.79|21466.52|21466.52|21455.71|21455.71|0
1616144100000|2021-03-19 08:55:00|21462.87|21462.87|21452.31|21452.31|21463.37|21463.37|21452.03|21452.03|0
1616144400000|2021-03-19 09:00:00|21452.78|21452.78|21453.63|21453.63|21459.55|21459.55|21452.11|21452.11|0
1616144700000|2021-03-19 09:05:00|21453.78|21453.78|21448.43|21448.43|21454.15|21454.15|21447.92|21447.92|0
1616145000000|2021-03-19 09:10:00|21448.18|21448.18|21439.01|21439.01|21450.04|21450.04|21439.01|21439.01|0
1616145300000|2021-03-19 09:15:00|21439.11|21439.11|21429.07|21429.07|21439.18|21439.18|21429.04|21429.04|0
1616145600000|2021-03-19 09:20:00|21428.98|21428.98|21439.61|21439.61|21439.78|21439.78|21426.16|21426.16|0
1616145900000|2021-03-19 09:25:00|21439.71|21439.71|21435.66|21435.66|21446.17|21446.17|21435.58|21435.58|0
1616146200000|2021-03-19 09:30:00|21435.6|21435.6|21438.68|21438.68|21439.28|21439.28|21433.27|21433.27|0
1616146500000|2021-03-19 09:35:00|21438.76|21438.76|21428.46|21428.46|21438.89|21438.89|21427.84|21427.84|0
1616146800000|2021-03-19 09:40:00|21428.26|21428.26|21428.86|21428.86|21429.9|21429.9|21425.09|21425.09|0
1616147100000|2021-03-19 09:45:00|21428.95|21428.95|21433.76|21433.76|21435.94|21435.94|21428.95|21428.95|0
1616147400000|2021-03-19 09:50:00|21433.9|21433.9|21438.33|21438.33|21438.63|21438.63|21433.85|21433.85|0
1616147700000|2021-03-19 09:55:00|21438.36|21438.36|21447.16|21447.16|21447.33|21447.33|21438.14|21438.14|0
1616148000000|2021-03-19 10:00:00|21447.21|21447.21|21456.56|21456.56|21457.37|21457.37|21447.21|21447.21|0
1616148300000|2021-03-19 10:05:00|21456.49|21456.49|21460.94|21460.94|21461.05|21461.05|21452.39|21452.39|0
1616148900000|2021-03-19 10:15:00|21460.82|21460.82|21418.83|21418.83|21461.24|21461.24|21410.78|21410.78|0
1616149200000|2021-03-19 10:20:00|21418.89|21418.89|21416.64|21416.64|21419.82|21419.82|21414.77|21414.77|0
1616149500000|2021-03-19 10:25:00|21416.51|21416.51|21431.79|21431.79|21431.79|21431.79|21413.52|21413.52|0
1616149800000|2021-03-19 10:30:00|21431.93|21431.93|21446.61|21446.61|21447.23|21447.23|21431.93|21431.93|0
1616150100000|2021-03-19 10:35:00|21446.68|21446.68|21450.71|21450.71|21456.79|21456.79|21446.68|21446.68|0
1616150400000|2021-03-19 10:40:00|21450.64|21450.64|21457.77|21457.77|21457.85|21457.85|21450.01|21450.01|0
1616150700000|2021-03-19 10:45:00|21457.79|21457.79|21461.13|21461.13|21461.13|21461.13|21454.86|21454.86|0
1616151000000|2021-03-19 10:50:00|21459.23|21459.23|21479.91|21479.91|21481.37|21481.37|21459.23|21459.23|0
1616151300000|2021-03-19 10:55:00|21477.29|21477.29|21485.38|21485.38|21485.38|21485.38|21473.64|21473.64|0
1616151600000|2021-03-19 11:00:00|21484.73|21484.73|21477.88|21477.88|21484.73|21484.73|21472.86|21472.86|0
1616151900000|2021-03-19 11:05:00|21477.82|21477.82|21476.07|21476.07|21477.82|21477.82|21474.62|21474.62|0
1616152200000|2021-03-19 11:10:00|21476.16|21476.16|21471.09|21471.09|21477.34|21477.34|21471.09|21471.09|0
1616152500000|2021-03-19 11:15:00|21471.06|21471.06|21470.13|21470.13|21471.37|21471.37|21468.82|21468.82|0
1616152800000|2021-03-19 11:20:00|21469.96|21469.96|21449.24|21449.24|21469.96|21469.96|21449.2|21449.2|0
1616153100000|2021-03-19 11:25:00|21449.13|21449.13|21439.44|21439.44|21449.13|21449.13|21438.9|21438.9|0
1616153400000|2021-03-19 11:30:00|21439.51|21439.51|21442.35|21442.35|21442.76|21442.76|21438.13|21438.13|0
1616153700000|2021-03-19 11:35:00|21442.48|21442.48|21451.45|21451.45|21451.46|21451.46|21442.45|21442.45|0
1616154000000|2021-03-19 11:40:00|21451.4|21451.4|21448.03|21448.03|21455.22|21455.22|21447.58|21447.58|0
1616154300000|2021-03-19 11:45:00|21448.1|21448.1|21457.86|21457.86|21457.86|21457.86|21447.27|21447.27|0
1616154600000|2021-03-19 11:50:00|21457.89|21457.89|21458.91|21458.91|21459.23|21459.23|21454.3|21454.3|0
1616154900000|2021-03-19 11:55:00|21458.98|21458.98|21438.66|21438.66|21460.11|21460.11|21438.66|21438.66|0
1616155200000|2021-03-19 12:00:00|21438.52|21438.52|21440.47|21440.47|21440.47|21440.47|21434.42|21434.42|0
1616155500000|2021-03-19 12:05:00|21440.62|21440.62|21452.63|21452.63|21452.88|21452.88|21440.62|21440.62|0
1616155800000|2021-03-19 12:10:00|21452.56|21452.56|21450.53|21450.53|21453.61|21453.61|21449.56|21449.56|0
1616156100000|2021-03-19 12:15:00|21450.51|21450.51|21463.3|21463.3|21463.3|21463.3|21450.08|21450.08|0
1616156400000|2021-03-19 12:20:00|21463.38|21463.38|21477.49|21477.49|21477.58|21477.58|21463.38|21463.38|0
1616156700000|2021-03-19 12:25:00|21477.59|21477.59|21475.29|21475.29|21477.89|21477.89|21472.35|21472.35|0
1616157000000|2021-03-19 12:30:00|21475.22|21475.22|21489.53|21489.53|21490.12|21490.12|21475.22|21475.22|0
1616157300000|2021-03-19 12:35:00|21489.41|21489.41|21493.99|21493.99|21496.96|21496.96|21488.72|21488.72|0
1616157600000|2021-03-19 12:40:00|21494.34|21494.34|21495.58|21495.58|21498.86|21498.86|21494.11|21494.11|0
1616157900000|2021-03-19 12:45:00|21495.7|21495.7|21494.88|21494.88|21497.77|21497.77|21494.85|21494.85|0
1616158200000|2021-03-19 12:50:00|21494.78|21494.78|21493.99|21493.99|21495.55|21495.55|21492.08|21492.08|0
1616158500000|2021-03-19 12:55:00|21494.13|21494.13|21494.24|21494.24|21497.26|21497.26|21490.85|21490.85|0
1616158800000|2021-03-19 13:00:00|21494.26|21494.26|21481.18|21481.18|21494.26|21494.26|21476.72|21476.72|0
1616159100000|2021-03-19 13:05:00|21481.21|21481.21|21475.45|21475.45|21481.36|21481.36|21473.62|21473.62|0
1616159400000|2021-03-19 13:10:00|21475.37|21475.37|21466.2|21466.2|21475.37|21475.37|21465.86|21465.86|0
1616159700000|2021-03-19 13:15:00|21466.14|21466.14|21472.72|21472.72|21474.99|21474.99|21465.84|21465.84|0
1616160000000|2021-03-19 13:20:00|21472.81|21472.81|21464.01|21464.01|21472.95|21472.95|21463.96|21463.96|0
1616160300000|2021-03-19 13:25:00|21463.94|21463.94|21455.74|21455.74|21463.94|21463.94|21455.58|21455.58|0
1616160600000|2021-03-19 13:30:00|21455.68|21455.68|21443.82|21443.82|21455.79|21455.79|21442.98|21442.98|0
1616160900000|2021-03-19 13:35:00|21443.8|21443.8|21416.5|21416.5|21443.8|21443.8|21416.5|21416.5|0
1616161200000|2021-03-19 13:40:00|21416.17|21416.17|21394.39|21394.39|21416.17|21416.17|21384.04|21384.04|0
1616161500000|2021-03-19 13:45:00|21394.12|21394.12|21385.86|21385.86|21394.12|21394.12|21380.87|21380.87|0
1616161800000|2021-03-19 13:50:00|21385.74|21385.74|21432.68|21432.68|21441.95|21441.95|21384.97|21384.97|0
1616162100000|2021-03-19 13:55:00|21432.62|21432.62|21413.61|21413.61|21432.62|21432.62|21410.93|21410.93|0
1616162400000|2021-03-19 14:00:00|21413.69|21413.69|21395.03|21395.03|21414.47|21414.47|21394.72|21394.72|0
1616162700000|2021-03-19 14:05:00|21395.05|21395.05|21397.45|21397.45|21397.51|21397.51|21384.9|21384.9|0
1616163000000|2021-03-19 14:10:00|21397.51|21397.51|21398.57|21398.57|21398.82|21398.82|21390.93|21390.93|0
1616163300000|2021-03-19 14:15:00|21398.67|21398.67|21415.1|21415.1|21415.1|21415.1|21397.89|21397.89|0
1616163600000|2021-03-19 14:20:00|21415.48|21415.48|21435.74|21435.74|21436.57|21436.57|21415.48|21415.48|0
1616163900000|2021-03-19 14:25:00|21435.85|21435.85|21445.75|21445.75|21447.33|21447.33|21435.55|21435.55|0
1616164200000|2021-03-19 14:30:00|21445.87|21445.87|21434.51|21434.51|21447.76|21447.76|21430.1|21430.1|0
1616164500000|2021-03-19 14:35:00|21434.47|21434.47|21459.22|21459.22|21459.22|21459.22|21434.4|21434.4|0
1616164800000|2021-03-19 14:40:00|21459.26|21459.26|21465.55|21465.55|21465.58|21465.58|21457.88|21457.88|0
1616165100000|2021-03-19 14:45:00|21465.46|21465.46|21463.98|21463.98|21465.49|21465.49|21462.99|21462.99|0
1616165400000|2021-03-19 14:50:00|21464.06|21464.06|21478.45|21478.45|21478.55|21478.55|21463.26|21463.26|0
1616165700000|2021-03-19 14:55:00|21478.52|21478.52|21470.61|21470.61|21478.55|21478.55|21466.37|21466.37|0
1616166000000|2021-03-19 15:00:00|21470.73|21470.73|21461.01|21461.01|21472.3|21472.3|21460.89|21460.89|0
1616166300000|2021-03-19 15:05:00|21460.85|21460.85|21464.7|21464.7|21466.2|21466.2|21459.78|21459.78|0
1616166600000|2021-03-19 15:10:00|21464.76|21464.76|21459.38|21459.38|21465.27|21465.27|21457.49|21457.49|0
1616166900000|2021-03-19 15:15:00|21459.33|21459.33|21467.29|21467.29|21467.29|21467.29|21459.21|21459.21|0
1616167200000|2021-03-19 15:20:00|21467.25|21467.25|21463.47|21463.47|21468.53|21468.53|21461.52|21461.52|0
1616167500000|2021-03-19 15:25:00|21463.43|21463.43|21451.8|21451.8|21464.06|21464.06|21451.16|21451.16|0
1616167800000|2021-03-19 15:30:00|21451.85|21451.85|21466.34|21466.34|21466.5|21466.5|21451.54|21451.54|0
1616168100000|2021-03-19 15:35:00|21466.3|21466.3|21466.71|21466.71|21467.87|21467.87|21464.61|21464.61|0
1616168400000|2021-03-19 15:40:00|21466.64|21466.64|21468.24|21468.24|21468.24|21468.24|21462.78|21462.78|0
1616168700000|2021-03-19 15:45:00|21468.48|21468.48|21468.92|21468.92|21469.95|21469.95|21466.43|21466.43|0
1616169000000|2021-03-19 15:50:00|21469.04|21469.04|21484.14|21484.14|21484.14|21484.14|21468.85|21468.85|0
1616169300000|2021-03-19 15:55:00|21484.2|21484.2|21490.62|21490.62|21491.01|21491.01|21483.27|21483.27|0
1616169600000|2021-03-19 16:00:00|21490.65|21490.65|21490.52|21490.52|21491.57|21491.57|21487.4|21487.4|0
1616169900000|2021-03-19 16:05:00|21490.47|21490.47|21495.82|21495.82|21496.27|21496.27|21489.81|21489.81|0
1616170200000|2021-03-19 16:10:00|21495.79|21495.79|21478.66|21478.66|21496.02|21496.02|21478.57|21478.57|0
1616170500000|2021-03-19 16:15:00|21478.59|21478.59|21485.88|21485.88|21489.35|21489.35|21478.34|21478.34|0
1616170800000|2021-03-19 16:20:00|21484.83|21484.83|21485.35|21485.35|21487.66|21487.66|21481.24|21481.24|0
1616171100000|2021-03-19 16:25:00|21485.21|21485.21|21494.35|21494.35|21495.45|21495.45|21485.05|21485.05|0
1616400900000|2021-03-22 08:15:00|21336.57|21336.57|21354.05|21354.05|21355.1|21355.1|21331.84|21331.84|0
1616401200000|2021-03-22 08:20:00|21354.01|21354.01|21375.56|21375.56|21375.94|21375.94|21354.01|21354.01|0
1616401500000|2021-03-22 08:25:00|21375.32|21375.32|21377.96|21377.96|21383.67|21383.67|21368.08|21368.08|0
1616401800000|2021-03-22 08:30:00|21377.95|21377.95|21383.21|21383.21|21383.48|21383.48|21370.47|21370.47|0
1616402100000|2021-03-22 08:35:00|21383.31|21383.31|21386.66|21386.66|21391.03|21391.03|21382.93|21382.93|0
1616402400000|2021-03-22 08:40:00|21386.49|21386.49|21393.5|21393.5|21400.4|21400.4|21380.54|21380.54|0
1616402700000|2021-03-22 08:45:00|21393.57|21393.57|21395.46|21395.46|21404.23|21404.23|21393.41|21393.41|0
1616403000000|2021-03-22 08:50:00|21395.4|21395.4|21393.27|21393.27|21395.88|21395.88|21390|21390|0
1616403300000|2021-03-22 08:55:00|21393.64|21393.64|21378.44|21378.44|21396.55|21396.55|21376.36|21376.36|0
1616403600000|2021-03-22 09:00:00|21378.53|21378.53|21374.59|21374.59|21385.1|21385.1|21374.21|21374.21|0
1616403900000|2021-03-22 09:05:00|21374.8|21374.8|21377.57|21377.57|21378.44|21378.44|21373.01|21373.01|0
1616404200000|2021-03-22 09:10:00|21377.7|21377.7|21375.68|21375.68|21382.12|21382.12|21375.32|21375.32|0
1616404500000|2021-03-22 09:15:00|21375.75|21375.75|21373.14|21373.14|21383.09|21383.09|21372.91|21372.91|0
1616404800000|2021-03-22 09:20:00|21373.22|21373.22|21378.5|21378.5|21378.91|21378.91|21371.75|21371.75|0
1616405100000|2021-03-22 09:25:00|21378.7|21378.7|21401.45|21401.45|21401.45|21401.45|21378.7|21378.7|0
1616405400000|2021-03-22 09:30:00|21401.66|21401.66|21410.18|21410.18|21411.04|21411.04|21401.66|21401.66|0
1616405700000|2021-03-22 09:35:00|21410.09|21410.09|21431.72|21431.72|21433.69|21433.69|21410.09|21410.09|0
1616406000000|2021-03-22 09:40:00|21431.66|21431.66|21430.89|21430.89|21433.36|21433.36|21429.73|21429.73|0
1616406300000|2021-03-22 09:45:00|21430.95|21430.95|21434.36|21434.36|21434.7|21434.7|21430.72|21430.72|0
1616406600000|2021-03-22 09:50:00|21434.42|21434.42|21435.52|21435.52|21440.31|21440.31|21434.42|21434.42|0
1616406900000|2021-03-22 09:55:00|21435.49|21435.49|21438.52|21438.52|21438.69|21438.69|21434.3|21434.3|0
1616407200000|2021-03-22 10:00:00|21438.03|21438.03|21454.92|21454.92|21455.06|21455.06|21438.03|21438.03|0
1616407500000|2021-03-22 10:05:00|21454.95|21454.95|21464.68|21464.68|21466.31|21466.31|21454.95|21454.95|0
1616407800000|2021-03-22 10:10:00|21464.75|21464.75|21467.12|21467.12|21473.83|21473.83|21464.75|21464.75|0
1616408100000|2021-03-22 10:15:00|21467.17|21467.17|21462.03|21462.03|21467.17|21467.17|21462.03|21462.03|0
1616408400000|2021-03-22 10:20:00|21462.1|21462.1|21456.17|21456.17|21464.08|21464.08|21454.21|21454.21|0
1616408700000|2021-03-22 10:25:00|21456.05|21456.05|21457.89|21457.89|21459.62|21459.62|21455.83|21455.83|0
1616409000000|2021-03-22 10:30:00|21458.01|21458.01|21444.76|21444.76|21458.07|21458.07|21444.38|21444.38|0
1616409300000|2021-03-22 10:35:00|21444.69|21444.69|21442.75|21442.75|21445.07|21445.07|21439.2|21439.2|0
1616409600000|2021-03-22 10:40:00|21442.81|21442.81|21448.57|21448.57|21449.08|21449.08|21442.12|21442.12|0
1616409900000|2021-03-22 10:45:00|21448.67|21448.67|21457.29|21457.29|21459.67|21459.67|21448.67|21448.67|0
1616410200000|2021-03-22 10:50:00|21457.36|21457.36|21458.42|21458.42|21459.17|21459.17|21456.99|21456.99|0
1616410500000|2021-03-22 10:55:00|21458.49|21458.49|21451.99|21451.99|21459.65|21459.65|21451.99|21451.99|0
1616410800000|2021-03-22 11:00:00|21452.02|21452.02|21459.67|21459.67|21459.97|21459.97|21452.02|21452.02|0
1616411100000|2021-03-22 11:05:00|21459.87|21459.87|21459.17|21459.17|21461.46|21461.46|21457.86|21457.86|0
1616411400000|2021-03-22 11:10:00|21459.22|21459.22|21450.55|21450.55|21460.51|21460.51|21450.55|21450.55|0
1616411700000|2021-03-22 11:15:00|21450.51|21450.51|21455.63|21455.63|21455.7|21455.7|21448.91|21448.91|0
1616412000000|2021-03-22 11:20:00|21455.76|21455.76|21462.24|21462.24|21462.24|21462.24|21453.81|21453.81|0
1616412300000|2021-03-22 11:25:00|21462.5|21462.5|21474.17|21474.17|21474.72|21474.72|21462.29|21462.29|0
1616412600000|2021-03-22 11:30:00|21474.21|21474.21|21486.15|21486.15|21486.71|21486.71|21472.22|21472.22|0
1616412900000|2021-03-22 11:35:00|21486.32|21486.32|21502.54|21502.54|21502.54|21502.54|21486.32|21486.32|0
1616413200000|2021-03-22 11:40:00|21502.6|21502.6|21504.15|21504.15|21504.15|21504.15|21498.84|21498.84|0
1616413500000|2021-03-22 11:45:00|21504.23|21504.23|21511.22|21511.22|21512.67|21512.67|21503.78|21503.78|0
1616413800000|2021-03-22 11:50:00|21511.25|21511.25|21509.39|21509.39|21512.45|21512.45|21507.59|21507.59|0
1616414100000|2021-03-22 11:55:00|21509.46|21509.46|21516.78|21516.78|21516.78|21516.78|21509.46|21509.46|0
1616414400000|2021-03-22 12:00:00|21517.02|21517.02|21505.73|21505.73|21517.23|21517.23|21505.39|21505.39|0
1616414700000|2021-03-22 12:05:00|21505.86|21505.86|21501.04|21501.04|21505.92|21505.92|21498.88|21498.88|0
1616415000000|2021-03-22 12:10:00|21501.07|21501.07|21505.43|21505.43|21505.89|21505.89|21500.6|21500.6|0
1616415300000|2021-03-22 12:15:00|21505.37|21505.37|21512.85|21512.85|21512.85|21512.85|21505.03|21505.03|0
1616415600000|2021-03-22 12:20:00|21512.78|21512.78|21521.84|21521.84|21522.81|21522.81|21512.52|21512.52|0
1616415900000|2021-03-22 12:25:00|21521.72|21521.72|21514.23|21514.23|21523.89|21523.89|21510.77|21510.77|0
1616416200000|2021-03-22 12:30:00|21514.29|21514.29|21511.97|21511.97|21514.34|21514.34|21509.18|21509.18|0
1616416500000|2021-03-22 12:35:00|21511.93|21511.93|21501.34|21501.34|21511.93|21511.93|21500.98|21500.98|0
1616416800000|2021-03-22 12:40:00|21501.31|21501.31|21487.25|21487.25|21501.8|21501.8|21487.25|21487.25|0
1616417100000|2021-03-22 12:45:00|21486.97|21486.97|21483.24|21483.24|21486.97|21486.97|21481.97|21481.97|0
1616417400000|2021-03-22 12:50:00|21483.3|21483.3|21483.22|21483.22|21485.7|21485.7|21482.32|21482.32|0
1616417700000|2021-03-22 12:55:00|21483.26|21483.26|21469.03|21469.03|21484.07|21484.07|21468.51|21468.51|0
1616418000000|2021-03-22 13:00:00|21469.02|21469.02|21470.26|21470.26|21471.64|21471.64|21466.9|21466.9|0
1616418300000|2021-03-22 13:05:00|21470.4|21470.4|21474.81|21474.81|21475.15|21475.15|21468.32|21468.32|0
1616418600000|2021-03-22 13:10:00|21474.87|21474.87|21476.21|21476.21|21478|21478|21474.76|21474.76|0
1616418900000|2021-03-22 13:15:00|21476.07|21476.07|21483.2|21483.2|21483.46|21483.46|21475.18|21475.18|0
1616419200000|2021-03-22 13:20:00|21483.33|21483.33|21469.86|21469.86|21484.56|21484.56|21469.86|21469.86|0
1616419500000|2021-03-22 13:25:00|21469.79|21469.79|21457.61|21457.61|21469.84|21469.84|21457.5|21457.5|0
1616419800000|2021-03-22 13:30:00|21457.79|21457.79|21449.54|21449.54|21458.19|21458.19|21448.48|21448.48|0
1616420100000|2021-03-22 13:35:00|21449.5|21449.5|21445.09|21445.09|21451.47|21451.47|21443.44|21443.44|0
1616420400000|2021-03-22 13:40:00|21445.15|21445.15|21437.96|21437.96|21445.37|21445.37|21436.4|21436.4|0
1616420700000|2021-03-22 13:45:00|21438.13|21438.13|21442.43|21442.43|21442.43|21442.43|21436.84|21436.84|0
1616421000000|2021-03-22 13:50:00|21442.52|21442.52|21446.65|21446.65|21448.83|21448.83|21442.46|21442.46|0
1616421300000|2021-03-22 13:55:00|21446.71|21446.71|21433.17|21433.17|21446.93|21446.93|21433.07|21433.07|0
1616421600000|2021-03-22 14:00:00|21433.12|21433.12|21431.85|21431.85|21436.83|21436.83|21428.12|21428.12|0
1616421900000|2021-03-22 14:05:00|21432.02|21432.02|21445.9|21445.9|21446.38|21446.38|21431.83|21431.83|0
1616422200000|2021-03-22 14:10:00|21445.98|21445.98|21445.79|21445.79|21453.56|21453.56|21445.11|21445.11|0
1616422500000|2021-03-22 14:15:00|21446.13|21446.13|21459.49|21459.49|21460.65|21460.65|21444.43|21444.43|0
1616422800000|2021-03-22 14:20:00|21459.45|21459.45|21456.12|21456.12|21460.34|21460.34|21454.59|21454.59|0
1616423100000|2021-03-22 14:25:00|21456.3|21456.3|21455.49|21455.49|21457.17|21457.17|21454.04|21454.04|0
1616423400000|2021-03-22 14:30:00|21455.36|21455.36|21453.73|21453.73|21464|21464|21453.73|21453.73|0
1616423700000|2021-03-22 14:35:00|21453.66|21453.66|21449.43|21449.43|21454.96|21454.96|21449.12|21449.12|0
1616424000000|2021-03-22 14:40:00|21449.35|21449.35|21457.64|21457.64|21458.03|21458.03|21448.56|21448.56|0
1616424300000|2021-03-22 14:45:00|21457.52|21457.52|21460.31|21460.31|21468.11|21468.11|21457.44|21457.44|0
1616424600000|2021-03-22 14:50:00|21460.28|21460.28|21459.87|21459.87|21462.52|21462.52|21459.72|21459.72|0
1616424900000|2021-03-22 14:55:00|21459.79|21459.79|21450.86|21450.86|21460.91|21460.91|21450.72|21450.72|0
1616425200000|2021-03-22 15:00:00|21450.84|21450.84|21445.46|21445.46|21450.84|21450.84|21445.46|21445.46|0
1616425500000|2021-03-22 15:05:00|21445.62|21445.62|21440.37|21440.37|21445.63|21445.63|21439.37|21439.37|0
1616425800000|2021-03-22 15:10:00|21440.4|21440.4|21428.87|21428.87|21442.85|21442.85|21427.12|21427.12|0
1616426100000|2021-03-22 15:15:00|21429.09|21429.09|21439.08|21439.08|21439.22|21439.22|21428.15|21428.15|0
1616426400000|2021-03-22 15:20:00|21439.04|21439.04|21454.21|21454.21|21456.41|21456.41|21438.89|21438.89|0
1616426700000|2021-03-22 15:25:00|21454.25|21454.25|21448.4|21448.4|21454.7|21454.7|21447.3|21447.3|0
1616427000000|2021-03-22 15:30:00|21448.46|21448.46|21460.09|21460.09|21460.55|21460.55|21447.45|21447.45|0
1616427300000|2021-03-22 15:35:00|21460.35|21460.35|21458.81|21458.81|21463.68|21463.68|21458.81|21458.81|0
1616427600000|2021-03-22 15:40:00|21458.95|21458.95|21467.23|21467.23|21467.61|21467.61|21455.77|21455.77|0
1616427900000|2021-03-22 15:45:00|21467.26|21467.26|21459.16|21459.16|21467.64|21467.64|21454.81|21454.81|0
1616428200000|2021-03-22 15:50:00|21459.17|21459.17|21449.15|21449.15|21459.35|21459.35|21448.21|21448.21|0
1616428500000|2021-03-22 15:55:00|21449.22|21449.22|21448.47|21448.47|21450.91|21450.91|21448.34|21448.34|0
1616428800000|2021-03-22 16:00:00|21448.59|21448.59|21447.88|21447.88|21453.25|21453.25|21447.86|21447.86|0
1616429100000|2021-03-22 16:05:00|21447.92|21447.92|21444.91|21444.91|21448.11|21448.11|21441.43|21441.43|0
1616429400000|2021-03-22 16:10:00|21444.85|21444.85|21445.29|21445.29|21445.49|21445.49|21441.13|21441.13|0
1616429700000|2021-03-22 16:15:00|21445.13|21445.13|21457.35|21457.35|21458.05|21458.05|21445.13|21445.13|0
1616430000000|2021-03-22 16:20:00|21457.28|21457.28|21463.36|21463.36|21464.38|21464.38|21457.07|21457.07|0
1616430300000|2021-03-22 16:25:00|21463.32|21463.32|21462.02|21462.02|21466.78|21466.78|21461.68|21461.68|0
1616487300000|2021-03-23 08:15:00|21378.97|21378.97|21359.43|21359.43|21378.97|21378.97|21359.43|21359.43|0
1616487600000|2021-03-23 08:20:00|21359.38|21359.38|21360.14|21360.14|21362.64|21362.64|21348.41|21348.41|0
1616487900000|2021-03-23 08:25:00|21360.25|21360.25|21376.2|21376.2|21376.58|21376.58|21360.07|21360.07|0
1616488200000|2021-03-23 08:30:00|21376.11|21376.11|21342.78|21342.78|21376.27|21376.27|21342.78|21342.78|0
1616488500000|2021-03-23 08:35:00|21342.72|21342.72|21343.89|21343.89|21345.39|21345.39|21338.03|21338.03|0
1616488800000|2021-03-23 08:40:00|21343.72|21343.72|21352.71|21352.71|21354.13|21354.13|21342.71|21342.71|0
1616489100000|2021-03-23 08:45:00|21352.9|21352.9|21354.49|21354.49|21356.04|21356.04|21350.37|21350.37|0
1616489400000|2021-03-23 08:50:00|21354.47|21354.47|21361.46|21361.46|21361.7|21361.7|21353.91|21353.91|0
1616489700000|2021-03-23 08:55:00|21361.56|21361.56|21379.54|21379.54|21380.08|21380.08|21361.56|21361.56|0
1616490000000|2021-03-23 09:00:00|21379.61|21379.61|21373.85|21373.85|21379.66|21379.66|21370.84|21370.84|0
1616490300000|2021-03-23 09:05:00|21373.95|21373.95|21371.43|21371.43|21374.16|21374.16|21370.01|21370.01|0
1616490600000|2021-03-23 09:10:00|21371.39|21371.39|21364.21|21364.21|21372.77|21372.77|21362.99|21362.99|0
1616490900000|2021-03-23 09:15:00|21364.33|21364.33|21359.44|21359.44|21365.74|21365.74|21359.37|21359.37|0
1616491200000|2021-03-23 09:20:00|21359.31|21359.31|21360.4|21360.4|21366.19|21366.19|21358.46|21358.46|0
1616491500000|2021-03-23 09:25:00|21360.5|21360.5|21349.49|21349.49|21363.14|21363.14|21348.79|21348.79|0
1616491800000|2021-03-23 09:30:00|21349.57|21349.57|21342.96|21342.96|21349.69|21349.69|21342.13|21342.13|0
1616492100000|2021-03-23 09:35:00|21343.06|21343.06|21348.35|21348.35|21349.86|21349.86|21342.54|21342.54|0
1616492400000|2021-03-23 09:40:00|21348.45|21348.45|21351.64|21351.64|21353.38|21353.38|21347.71|21347.71|0
1616492700000|2021-03-23 09:45:00|21351.72|21351.72|21358.38|21358.38|21359.32|21359.32|21351.32|21351.32|0
1616493000000|2021-03-23 09:50:00|21358.05|21358.05|21382.04|21382.04|21382.04|21382.04|21357.89|21357.89|0
1616493300000|2021-03-23 09:55:00|21382|21382|21375.62|21375.62|21384.89|21384.89|21375.11|21375.11|0
1616493600000|2021-03-23 10:00:00|21375.68|21375.68|21358.89|21358.89|21375.73|21375.73|21358.83|21358.83|0
1616493900000|2021-03-23 10:05:00|21358.96|21358.96|21353.8|21353.8|21358.96|21358.96|21351.83|21351.83|0
1616494200000|2021-03-23 10:10:00|21353.9|21353.9|21358.27|21358.27|21362.35|21362.35|21353.9|21353.9|0
1616494500000|2021-03-23 10:15:00|21358.19|21358.19|21350.71|21350.71|21358.19|21358.19|21348.03|21348.03|0
1616494800000|2021-03-23 10:20:00|21350.65|21350.65|21342.61|21342.61|21353.93|21353.93|21342.61|21342.61|0
1616495100000|2021-03-23 10:25:00|21342.58|21342.58|21340.52|21340.52|21344.2|21344.2|21336.81|21336.81|0
1616495400000|2021-03-23 10:30:00|21340.61|21340.61|21336.59|21336.59|21342.97|21342.97|21335.91|21335.91|0
1616495700000|2021-03-23 10:35:00|21336.68|21336.68|21336.3|21336.3|21336.88|21336.88|21330.76|21330.76|0
1616496000000|2021-03-23 10:40:00|21336.36|21336.36|21337.94|21337.94|21338.09|21338.09|21333.56|21333.56|0
1616496300000|2021-03-23 10:45:00|21337.89|21337.89|21353.79|21353.79|21355.13|21355.13|21337.51|21337.51|0
1616496600000|2021-03-23 10:50:00|21353.86|21353.86|21356.65|21356.65|21360.62|21360.62|21353.65|21353.65|0
1616496900000|2021-03-23 10:55:00|21356.71|21356.71|21365.68|21365.68|21365.77|21365.77|21356.51|21356.51|0
1616497200000|2021-03-23 11:00:00|21365.74|21365.74|21365.99|21365.99|21369.84|21369.84|21365.74|21365.74|0
1616497500000|2021-03-23 11:05:00|21366.09|21366.09|21369.7|21369.7|21369.96|21369.96|21365.49|21365.49|0
1616497800000|2021-03-23 11:10:00|21369.79|21369.79|21375.77|21375.77|21376.1|21376.1|21369.38|21369.38|0
1616498100000|2021-03-23 11:15:00|21375.82|21375.82|21382.15|21382.15|21382.34|21382.34|21375.62|21375.62|0
1616498400000|2021-03-23 11:20:00|21382.29|21382.29|21387.26|21387.26|21387.89|21387.89|21382.29|21382.29|0
1616498700000|2021-03-23 11:25:00|21387.27|21387.27|21386.93|21386.93|21387.52|21387.52|21384.71|21384.71|0
1616499000000|2021-03-23 11:30:00|21386.85|21386.85|21395.99|21395.99|21396.15|21396.15|21386.54|21386.54|0
1616499300000|2021-03-23 11:35:00|21395.85|21395.85|21405.83|21405.83|21406.54|21406.54|21395.72|21395.72|0
1616499600000|2021-03-23 11:40:00|21406.04|21406.04|21407.57|21407.57|21408.8|21408.8|21405.43|21405.43|0
1616499900000|2021-03-23 11:45:00|21407.69|21407.69|21404.98|21404.98|21408.5|21408.5|21404.71|21404.71|0
1616500200000|2021-03-23 11:50:00|21404.9|21404.9|21406.78|21406.78|21407.39|21407.39|21404.28|21404.28|0
1616500500000|2021-03-23 11:55:00|21406.86|21406.86|21402.47|21402.47|21406.86|21406.86|21401.75|21401.75|0
1616500800000|2021-03-23 12:00:00|21402.56|21402.56|21408.19|21408.19|21409.18|21409.18|21402.24|21402.24|0
1616501100000|2021-03-23 12:05:00|21407.98|21407.98|21407.7|21407.7|21408.74|21408.74|21406.62|21406.62|0
1616501400000|2021-03-23 12:10:00|21407.78|21407.78|21408.67|21408.67|21409.45|21409.45|21405.68|21405.68|0
1616501700000|2021-03-23 12:15:00|21408.74|21408.74|21410.71|21410.71|21413.92|21413.92|21408.74|21408.74|0
1616502000000|2021-03-23 12:20:00|21410.61|21410.61|21418.45|21418.45|21419.2|21419.2|21410.46|21410.46|0
1616502300000|2021-03-23 12:25:00|21418.58|21418.58|21410.68|21410.68|21418.58|21418.58|21410.1|21410.1|0
1616502600000|2021-03-23 12:30:00|21410.79|21410.79|21409.79|21409.79|21411.61|21411.61|21408.95|21408.95|0
1616502900000|2021-03-23 12:35:00|21409.73|21409.73|21410.03|21410.03|21411.51|21411.51|21409.06|21409.06|0
1616503200000|2021-03-23 12:40:00|21409.81|21409.81|21407.83|21407.83|21410.78|21410.78|21405.82|21405.82|0
1616503500000|2021-03-23 12:45:00|21407.78|21407.78|21411.19|21411.19|21411.6|21411.6|21407.31|21407.31|0
1616503800000|2021-03-23 12:50:00|21411.28|21411.28|21416.71|21416.71|21418.36|21418.36|21410.72|21410.72|0
1616504100000|2021-03-23 12:55:00|21416.63|21416.63|21410.65|21410.65|21417.81|21417.81|21410.65|21410.65|0
1616504400000|2021-03-23 13:00:00|21410.63|21410.63|21410.57|21410.57|21412.58|21412.58|21409.7|21409.7|0
1616504700000|2021-03-23 13:05:00|21410.53|21410.53|21407.68|21407.68|21413.06|21413.06|21407.49|21407.49|0
1616505000000|2021-03-23 13:10:00|21407.78|21407.78|21406.57|21406.57|21408.31|21408.31|21406|21406|0
1616505300000|2021-03-23 13:15:00|21406.56|21406.56|21403.7|21403.7|21406.68|21406.68|21402.37|21402.37|0
1616505600000|2021-03-23 13:20:00|21403.64|21403.64|21399.23|21399.23|21403.9|21403.9|21399.19|21399.19|0
1616505900000|2021-03-23 13:25:00|21399.29|21399.29|21393.34|21393.34|21400.79|21400.79|21393.34|21393.34|0
1616506200000|2021-03-23 13:30:00|21393.44|21393.44|21398.31|21398.31|21398.71|21398.71|21386.21|21386.21|0
1616506500000|2021-03-23 13:35:00|21398.18|21398.18|21401.37|21401.37|21401.79|21401.79|21395.93|21395.93|0
1616506800000|2021-03-23 13:40:00|21401.33|21401.33|21408.04|21408.04|21409.02|21409.02|21401.33|21401.33|0
1616507100000|2021-03-23 13:45:00|21408.02|21408.02|21402.12|21402.12|21409.15|21409.15|21401.78|21401.78|0
1616507400000|2021-03-23 13:50:00|21402.09|21402.09|21390.72|21390.72|21403.72|21403.72|21390.52|21390.52|0
1616507700000|2021-03-23 13:55:00|21390.58|21390.58|21386.78|21386.78|21390.58|21390.58|21386.46|21386.46|0
1616508000000|2021-03-23 14:00:00|21386.9|21386.9|21379.65|21379.65|21388.16|21388.16|21379.51|21379.51|0
1616508300000|2021-03-23 14:05:00|21379.72|21379.72|21380.06|21380.06|21381.36|21381.36|21377.71|21377.71|0
1616508600000|2021-03-23 14:10:00|21379.97|21379.97|21378.68|21378.68|21382.02|21382.02|21377.67|21377.67|0
1616508900000|2021-03-23 14:15:00|21378.66|21378.66|21382.38|21382.38|21382.63|21382.63|21378.14|21378.14|0
1616509200000|2021-03-23 14:20:00|21382.32|21382.32|21375.97|21375.97|21383.22|21383.22|21375.52|21375.52|0
1616509500000|2021-03-23 14:25:00|21376.23|21376.23|21365.9|21365.9|21376.71|21376.71|21365.9|21365.9|0
1616509800000|2021-03-23 14:30:00|21365.87|21365.87|21354.24|21354.24|21365.87|21365.87|21354.05|21354.05|0
1616510100000|2021-03-23 14:35:00|21354.15|21354.15|21340.17|21340.17|21354.51|21354.51|21337.87|21337.87|0
1616510400000|2021-03-23 14:40:00|21340.25|21340.25|21338.05|21338.05|21340.27|21340.27|21333.36|21333.36|0
1616510700000|2021-03-23 14:45:00|21337.9|21337.9|21339.51|21339.51|21340.96|21340.96|21336.38|21336.38|0
1616511000000|2021-03-23 14:50:00|21339.55|21339.55|21339.31|21339.31|21340.17|21340.17|21330.02|21330.02|0
1616511300000|2021-03-23 14:55:00|21339.25|21339.25|21348.17|21348.17|21348.52|21348.52|21338.72|21338.72|0
1616511600000|2021-03-23 15:00:00|21348.37|21348.37|21340.04|21340.04|21350.25|21350.25|21339.42|21339.42|0
1616511900000|2021-03-23 15:05:00|21339.97|21339.97|21339.52|21339.52|21343.46|21343.46|21335.72|21335.72|0
1616512200000|2021-03-23 15:10:00|21339.58|21339.58|21341.71|21341.71|21342.94|21342.94|21338.28|21338.28|0
1616512500000|2021-03-23 15:15:00|21341.46|21341.46|21346.75|21346.75|21346.9|21346.9|21338.05|21338.05|0
1616512800000|2021-03-23 15:20:00|21346.73|21346.73|21356.97|21356.97|21357.06|21357.06|21346.72|21346.72|0
1616513100000|2021-03-23 15:25:00|21357.02|21357.02|21364.87|21364.87|21365.01|21365.01|21357.02|21357.02|0
1616513400000|2021-03-23 15:30:00|21364.77|21364.77|21366.02|21366.02|21366.12|21366.12|21364.19|21364.19|0
1616513700000|2021-03-23 15:35:00|21366.27|21366.27|21352.69|21352.69|21367.09|21367.09|21352.58|21352.58|0
1616514000000|2021-03-23 15:40:00|21352.72|21352.72|21357.86|21357.86|21357.89|21357.89|21351.7|21351.7|0
1616514300000|2021-03-23 15:45:00|21357.66|21357.66|21365.93|21365.93|21366|21366|21356.14|21356.14|0
1616514600000|2021-03-23 15:50:00|21365.85|21365.85|21366.54|21366.54|21368.64|21368.64|21363|21363|0
1616514900000|2021-03-23 15:55:00|21366.45|21366.45|21364.91|21364.91|21366.61|21366.61|21361.21|21361.21|0
1616515200000|2021-03-23 16:00:00|21364.83|21364.83|21363.5|21363.5|21367.66|21367.66|21363.5|21363.5|0
1616515500000|2021-03-23 16:05:00|21363.49|21363.49|21354.32|21354.32|21363.49|21363.49|21354.32|21354.32|0
1616515800000|2021-03-23 16:10:00|21354.3|21354.3|21356.47|21356.47|21356.47|21356.47|21349.64|21349.64|0
1616516100000|2021-03-23 16:15:00|21356.43|21356.43|21359.97|21359.97|21361.64|21361.64|21356.31|21356.31|0
1616516400000|2021-03-23 16:20:00|21359.89|21359.89|21357.85|21357.85|21359.89|21359.89|21353.8|21353.8|0
1616516700000|2021-03-23 16:25:00|21357.58|21357.58|21361.4|21361.4|21363.46|21363.46|21356.96|21356.96|0
1616573700000|2021-03-24 08:15:00|21263.04|21263.04|21274.27|21274.27|21274.27|21274.27|21261.89|21261.89|0
1616574000000|2021-03-24 08:20:00|21274.36|21274.36|21284.92|21284.92|21287.41|21287.41|21274.36|21274.36|0
1616574300000|2021-03-24 08:25:00|21284.97|21284.97|21301.83|21301.83|21303.29|21303.29|21283.44|21283.44|0
1616574600000|2021-03-24 08:30:00|21301.67|21301.67|21305.85|21305.85|21313|21313|21301.67|21301.67|0
1616574900000|2021-03-24 08:35:00|21305.72|21305.72|21301.58|21301.58|21308.49|21308.49|21298.98|21298.98|0
1616575200000|2021-03-24 08:40:00|21301.53|21301.53|21290.45|21290.45|21301.78|21301.78|21285.79|21285.79|0
1616575500000|2021-03-24 08:45:00|21290.51|21290.51|21303.41|21303.41|21304.93|21304.93|21290.51|21290.51|0
1616575800000|2021-03-24 08:50:00|21303.9|21303.9|21313.3|21313.3|21316.21|21316.21|21303.9|21303.9|0
1616576100000|2021-03-24 08:55:00|21313.34|21313.34|21331.74|21331.74|21332.18|21332.18|21313.34|21313.34|0
1616576400000|2021-03-24 09:00:00|21331.8|21331.8|21335.29|21335.29|21337.96|21337.96|21331.8|21331.8|0
1616576700000|2021-03-24 09:05:00|21335.18|21335.18|21344.99|21344.99|21350.44|21350.44|21332.53|21332.53|0
1616577000000|2021-03-24 09:10:00|21345.19|21345.19|21359.63|21359.63|21362.87|21362.87|21345.09|21345.09|0
1616577300000|2021-03-24 09:15:00|21359.53|21359.53|21361.3|21361.3|21362.8|21362.8|21356.36|21356.36|0
1616577600000|2021-03-24 09:20:00|21361.17|21361.17|21360.16|21360.16|21362.29|21362.29|21356.04|21356.04|0
1616577900000|2021-03-24 09:25:00|21359.96|21359.96|21353.5|21353.5|21361.91|21361.91|21353.08|21353.08|0
1616578200000|2021-03-24 09:30:00|21353.21|21353.21|21351.37|21351.37|21353.77|21353.77|21349.41|21349.41|0
1616578500000|2021-03-24 09:35:00|21351.27|21351.27|21354.43|21354.43|21355.8|21355.8|21350.75|21350.75|0
1616578800000|2021-03-24 09:40:00|21354.24|21354.24|21366.71|21366.71|21366.81|21366.81|21354.1|21354.1|0
1616579100000|2021-03-24 09:45:00|21366.77|21366.77|21362.77|21362.77|21368.54|21368.54|21361.9|21361.9|0
1616579400000|2021-03-24 09:50:00|21362.9|21362.9|21359.73|21359.73|21366.73|21366.73|21359.73|21359.73|0
1616579700000|2021-03-24 09:55:00|21359.68|21359.68|21365.51|21365.51|21366.61|21366.61|21359.35|21359.35|0
1616580000000|2021-03-24 10:00:00|21365.46|21365.46|21364.1|21364.1|21368.89|21368.89|21364.08|21364.08|0
1616580300000|2021-03-24 10:05:00|21364.2|21364.2|21379.15|21379.15|21379.55|21379.55|21361.25|21361.25|0
1616580600000|2021-03-24 10:10:00|21379.17|21379.17|21379.97|21379.97|21382.34|21382.34|21379.05|21379.05|0
1616580900000|2021-03-24 10:15:00|21380.04|21380.04|21388.04|21388.04|21388.04|21388.04|21380.04|21380.04|0
1616581200000|2021-03-24 10:20:00|21388.12|21388.12|21400.22|21400.22|21400.82|21400.82|21388.12|21388.12|0
1616581500000|2021-03-24 10:25:00|21400.29|21400.29|21390.75|21390.75|21402.74|21402.74|21390.75|21390.75|0
1616581800000|2021-03-24 10:30:00|21390.7|21390.7|21397.07|21397.07|21398.32|21398.32|21390.01|21390.01|0
1616582100000|2021-03-24 10:35:00|21397.13|21397.13|21394.26|21394.26|21397.13|21397.13|21394.07|21394.07|0
1616582400000|2021-03-24 10:40:00|21394.12|21394.12|21379.21|21379.21|21394.65|21394.65|21379.21|21379.21|0
1616582700000|2021-03-24 10:45:00|21379.09|21379.09|21374.95|21374.95|21381.89|21381.89|21374.75|21374.75|0
1616583000000|2021-03-24 10:50:00|21374.89|21374.89|21372.61|21372.61|21374.99|21374.99|21371.56|21371.56|0
1616583300000|2021-03-24 10:55:00|21372.65|21372.65|21368.29|21368.29|21372.7|21372.7|21367.83|21367.83|0
1616583600000|2021-03-24 11:00:00|21368.18|21368.18|21365.49|21365.49|21368.24|21368.24|21362.62|21362.62|0
1616583900000|2021-03-24 11:05:00|21365.46|21365.46|21365.48|21365.48|21366.06|21366.06|21361.23|21361.23|0
1616584200000|2021-03-24 11:10:00|21365.52|21365.52|21364.2|21364.2|21365.71|21365.71|21362.21|21362.21|0
1616584500000|2021-03-24 11:15:00|21364.23|21364.23|21363.4|21363.4|21366.35|21366.35|21362.73|21362.73|0
1616584800000|2021-03-24 11:20:00|21363.46|21363.46|21358.8|21358.8|21364.96|21364.96|21358.42|21358.42|0
1616585100000|2021-03-24 11:25:00|21358.67|21358.67|21345.75|21345.75|21360.91|21360.91|21344.46|21344.46|0
1616585400000|2021-03-24 11:30:00|21345.85|21345.85|21353.06|21353.06|21353.64|21353.64|21345.85|21345.85|0
1616585700000|2021-03-24 11:35:00|21353.1|21353.1|21348.18|21348.18|21354.69|21354.69|21348.03|21348.03|0
1616586000000|2021-03-24 11:40:00|21348.23|21348.23|21342.94|21342.94|21348.81|21348.81|21342.79|21342.79|0
1616586300000|2021-03-24 11:45:00|21343.15|21343.15|21338.91|21338.91|21345.14|21345.14|21338.78|21338.78|0
1616586600000|2021-03-24 11:50:00|21338.89|21338.89|21331.91|21331.91|21338.91|21338.91|21330.63|21330.63|0
1616586900000|2021-03-24 11:55:00|21331.8|21331.8|21333.9|21333.9|21334.59|21334.59|21329.8|21329.8|0
1616587200000|2021-03-24 12:00:00|21333.56|21333.56|21334.94|21334.94|21336.29|21336.29|21333.17|21333.17|0
1616587500000|2021-03-24 12:05:00|21335.07|21335.07|21344.03|21344.03|21344.13|21344.13|21335.07|21335.07|0
1616587800000|2021-03-24 12:10:00|21344.07|21344.07|21354.23|21354.23|21355.01|21355.01|21344.07|21344.07|0
1616588100000|2021-03-24 12:15:00|21354.33|21354.33|21353.28|21353.28|21355.26|21355.26|21351.69|21351.69|0
1616588400000|2021-03-24 12:20:00|21353.52|21353.52|21357.48|21357.48|21359.62|21359.62|21350.65|21350.65|0
1616588700000|2021-03-24 12:25:00|21357.4|21357.4|21358.41|21358.41|21360.55|21360.55|21357.4|21357.4|0
1616589000000|2021-03-24 12:30:00|21359.06|21359.06|21365.92|21365.92|21368.66|21368.66|21359.06|21359.06|0
1616589300000|2021-03-24 12:35:00|21365.85|21365.85|21366.18|21366.18|21366.45|21366.45|21361.07|21361.07|0
1616589600000|2021-03-24 12:40:00|21366.25|21366.25|21369.71|21369.71|21370.86|21370.86|21365.95|21365.95|0
1616589900000|2021-03-24 12:45:00|21369.6|21369.6|21367.77|21367.77|21371.43|21371.43|21367.75|21367.75|0
1616590200000|2021-03-24 12:50:00|21367.68|21367.68|21370.74|21370.74|21371.03|21371.03|21366.79|21366.79|0
1616590500000|2021-03-24 12:55:00|21370.86|21370.86|21370.37|21370.37|21373.48|21373.48|21368.78|21368.78|0
1616590800000|2021-03-24 13:00:00|21370.44|21370.44|21369.32|21369.32|21370.79|21370.79|21369.23|21369.23|0
1616591100000|2021-03-24 13:05:00|21369|21369|21363.75|21363.75|21369.16|21369.16|21361.84|21361.84|0
1616591400000|2021-03-24 13:10:00|21363.6|21363.6|21365.04|21365.04|21366.81|21366.81|21363.49|21363.49|0
1616591700000|2021-03-24 13:15:00|21364.94|21364.94|21364.58|21364.58|21365.91|21365.91|21363.14|21363.14|0
1616592000000|2021-03-24 13:20:00|21364.53|21364.53|21365.24|21365.24|21365.58|21365.58|21363.23|21363.23|0
1616592300000|2021-03-24 13:25:00|21365.47|21365.47|21368.87|21368.87|21369.27|21369.27|21364.17|21364.17|0
1616592600000|2021-03-24 13:30:00|21369|21369|21374.84|21374.84|21379.93|21379.93|21369|21369|0
1616592900000|2021-03-24 13:35:00|21374.88|21374.88|21392.83|21392.83|21392.91|21392.91|21374.88|21374.88|0
1616593200000|2021-03-24 13:40:00|21392.55|21392.55|21389.62|21389.62|21397.33|21397.33|21389.26|21389.26|0
1616593500000|2021-03-24 13:45:00|21389.56|21389.56|21386.92|21386.92|21395.89|21395.89|21386.92|21386.92|0
1616593800000|2021-03-24 13:50:00|21386.85|21386.85|21362.71|21362.71|21387.29|21387.29|21362.54|21362.54|0
1616594100000|2021-03-24 13:55:00|21362.65|21362.65|21360.33|21360.33|21363.32|21363.32|21359.2|21359.2|0
1616594400000|2021-03-24 14:00:00|21360.37|21360.37|21370.53|21370.53|21373.96|21373.96|21360.03|21360.03|0
1616594700000|2021-03-24 14:05:00|21370.69|21370.69|21369.27|21369.27|21374|21374|21369.27|21369.27|0
1616595000000|2021-03-24 14:10:00|21369.35|21369.35|21374.17|21374.17|21375.34|21375.34|21366.6|21366.6|0
1616595300000|2021-03-24 14:15:00|21374.24|21374.24|21357.38|21357.38|21374.5|21374.5|21357.38|21357.38|0
1616595600000|2021-03-24 14:20:00|21357.42|21357.42|21357.86|21357.86|21364.42|21364.42|21357.4|21357.4|0
1616595900000|2021-03-24 14:25:00|21357.75|21357.75|21360.82|21360.82|21361.29|21361.29|21357.26|21357.26|0
1616596200000|2021-03-24 14:30:00|21360.74|21360.74|21363.13|21363.13|21363.99|21363.99|21359.09|21359.09|0
1616596500000|2021-03-24 14:35:00|21363.24|21363.24|21372.21|21372.21|21378.25|21378.25|21363.19|21363.19|0
1616596800000|2021-03-24 14:40:00|21372.31|21372.31|21374.82|21374.82|21374.89|21374.89|21369.48|21369.48|0
1616597100000|2021-03-24 14:45:00|21374.81|21374.81|21385.05|21385.05|21385.44|21385.44|21374.81|21374.81|0
1616597400000|2021-03-24 14:50:00|21384.95|21384.95|21381.3|21381.3|21386.65|21386.65|21381.3|21381.3|0
1616597700000|2021-03-24 14:55:00|21381.2|21381.2|21388.12|21388.12|21390.07|21390.07|21381.2|21381.2|0
1616598000000|2021-03-24 15:00:00|21388.09|21388.09|21386.95|21386.95|21391.47|21391.47|21386.83|21386.83|0
1616598300000|2021-03-24 15:05:00|21386.97|21386.97|21397.37|21397.37|21398.82|21398.82|21386.9|21386.9|0
1616598600000|2021-03-24 15:10:00|21397.45|21397.45|21395.87|21395.87|21403.51|21403.51|21395.81|21395.81|0
1616598900000|2021-03-24 15:15:00|21395.96|21395.96|21393.11|21393.11|21398.69|21398.69|21392.06|21392.06|0
1616599200000|2021-03-24 15:20:00|21393.14|21393.14|21390.44|21390.44|21393.88|21393.88|21389.79|21389.79|0
1616599500000|2021-03-24 15:25:00|21390.38|21390.38|21391.03|21391.03|21393.88|21393.88|21388.71|21388.71|0
1616599800000|2021-03-24 15:30:00|21391.08|21391.08|21394.38|21394.38|21394.69|21394.69|21390.72|21390.72|0
1616600100000|2021-03-24 15:35:00|21394.08|21394.08|21395.75|21395.75|21395.83|21395.83|21393.2|21393.2|0
1616600400000|2021-03-24 15:40:00|21395.79|21395.79|21396.28|21396.28|21398.37|21398.37|21393.9|21393.9|0
1616600700000|2021-03-24 15:45:00|21397.04|21397.04|21396.32|21396.32|21399.32|21399.32|21395.15|21395.15|0
1616601000000|2021-03-24 15:50:00|21396.48|21396.48|21395.38|21395.38|21397.67|21397.67|21394.09|21394.09|0
1616601300000|2021-03-24 15:55:00|21395.34|21395.34|21398.12|21398.12|21399|21399|21394.69|21394.69|0
1616601600000|2021-03-24 16:00:00|21398.28|21398.28|21401.09|21401.09|21402.92|21402.92|21398.28|21398.28|0
1616601900000|2021-03-24 16:05:00|21401.06|21401.06|21408.78|21408.78|21408.92|21408.92|21400.3|21400.3|0
1616602200000|2021-03-24 16:10:00|21408.68|21408.68|21414.82|21414.82|21414.9|21414.9|21408.45|21408.45|0
1616602500000|2021-03-24 16:15:00|21414.78|21414.78|21417.39|21417.39|21419.3|21419.3|21414.71|21414.71|0
1616602800000|2021-03-24 16:20:00|21417.43|21417.43|21413.26|21413.26|21418.22|21418.22|21411.21|21411.21|0
1616603100000|2021-03-24 16:25:00|21413.3|21413.3|21404.09|21404.09|21413.48|21413.48|21403.07|21403.07|0
1616660100000|2021-03-25 08:15:00|21366.07|21366.07|21378.3|21378.3|21379.14|21379.14|21358.64|21358.64|0
1616660400000|2021-03-25 08:20:00|21378.64|21378.64|21370.77|21370.77|21381.52|21381.52|21366.24|21366.24|0
1616660700000|2021-03-25 08:25:00|21370.82|21370.82|21363.26|21363.26|21374.53|21374.53|21363.26|21363.26|0
1616661000000|2021-03-25 08:30:00|21363.05|21363.05|21360.78|21360.78|21367.25|21367.25|21359.03|21359.03|0
1616661300000|2021-03-25 08:35:00|21360.86|21360.86|21379.17|21379.17|21379.17|21379.17|21360.75|21360.75|0
1616661600000|2021-03-25 08:40:00|21379.06|21379.06|21388.42|21388.42|21388.61|21388.61|21378.69|21378.69|0
1616661900000|2021-03-25 08:45:00|21388.67|21388.67|21388.8|21388.8|21392.51|21392.51|21388|21388|0
1616662200000|2021-03-25 08:50:00|21388.76|21388.76|21381.03|21381.03|21388.77|21388.77|21380.67|21380.67|0
1616662500000|2021-03-25 08:55:00|21380.95|21380.95|21360.16|21360.16|21381.1|21381.1|21359.12|21359.12|0
1616662800000|2021-03-25 09:00:00|21360.03|21360.03|21361.63|21361.63|21362.25|21362.25|21356.73|21356.73|0
1616663100000|2021-03-25 09:05:00|21361.57|21361.57|21357.71|21357.71|21362.53|21362.53|21357.2|21357.2|0
1616663400000|2021-03-25 09:10:00|21357.67|21357.67|21362.99|21362.99|21362.99|21362.99|21356.79|21356.79|0
1616663700000|2021-03-25 09:15:00|21363.23|21363.23|21360.44|21360.44|21363.29|21363.29|21358.42|21358.42|0
1616664000000|2021-03-25 09:20:00|21360.36|21360.36|21353.91|21353.91|21362.51|21362.51|21352.36|21352.36|0
1616664300000|2021-03-25 09:25:00|21354.09|21354.09|21355.1|21355.1|21355.16|21355.16|21351.16|21351.16|0
1616664600000|2021-03-25 09:30:00|21354.96|21354.96|21344.69|21344.69|21356.95|21356.95|21344.39|21344.39|0
1616664900000|2021-03-25 09:35:00|21344.73|21344.73|21337.03|21337.03|21344.83|21344.83|21336.46|21336.46|0
1616665200000|2021-03-25 09:40:00|21337.14|21337.14|21337.05|21337.05|21337.8|21337.8|21334.4|21334.4|0
1616665500000|2021-03-25 09:45:00|21336.95|21336.95|21336.68|21336.68|21338.42|21338.42|21334.96|21334.96|0
1616665800000|2021-03-25 09:50:00|21336.54|21336.54|21334.96|21334.96|21339.24|21339.24|21332.19|21332.19|0
1616666100000|2021-03-25 09:55:00|21335.13|21335.13|21343.33|21343.33|21343.85|21343.85|21335.13|21335.13|0
1616666400000|2021-03-25 10:00:00|21343.58|21343.58|21361.54|21361.54|21361.54|21361.54|21343.51|21343.51|0
1616666700000|2021-03-25 10:05:00|21361.61|21361.61|21366.14|21366.14|21367.94|21367.94|21361.61|21361.61|0
1616667000000|2021-03-25 10:10:00|21366.24|21366.24|21361.55|21361.55|21366.34|21366.34|21360.25|21360.25|0
1616667300000|2021-03-25 10:15:00|21361.67|21361.67|21351.07|21351.07|21362.66|21362.66|21351.01|21351.01|0
1616667600000|2021-03-25 10:20:00|21351.05|21351.05|21344.74|21344.74|21351.37|21351.37|21344.74|21344.74|0
1616667900000|2021-03-25 10:25:00|21344.84|21344.84|21345.07|21345.07|21347.55|21347.55|21344.84|21344.84|0
1616668200000|2021-03-25 10:30:00|21345.19|21345.19|21334.15|21334.15|21345.46|21345.46|21332.32|21332.32|0
1616668500000|2021-03-25 10:35:00|21334.11|21334.11|21335.4|21335.4|21335.64|21335.64|21331.86|21331.86|0
1616668800000|2021-03-25 10:40:00|21335.23|21335.23|21341.63|21341.63|21341.63|21341.63|21334.99|21334.99|0
1616669100000|2021-03-25 10:45:00|21341.69|21341.69|21348.85|21348.85|21349.37|21349.37|21341.37|21341.37|0
1616669400000|2021-03-25 10:50:00|21348.9|21348.9|21352.05|21352.05|21352.57|21352.57|21348.9|21348.9|0
1616669700000|2021-03-25 10:55:00|21351.91|21351.91|21354.99|21354.99|21354.99|21354.99|21351.91|21351.91|0
1616670000000|2021-03-25 11:00:00|21354.86|21354.86|21351.15|21351.15|21355.1|21355.1|21351.15|21351.15|0
1616670300000|2021-03-25 11:05:00|21351.2|21351.2|21352.34|21352.34|21354.16|21354.16|21349.61|21349.61|0
1616670600000|2021-03-25 11:10:00|21352.52|21352.52|21352.51|21352.51|21354.09|21354.09|21351.71|21351.71|0
1616670900000|2021-03-25 11:15:00|21352.42|21352.42|21348.06|21348.06|21353.09|21353.09|21347.63|21347.63|0
1616671200000|2021-03-25 11:20:00|21348.01|21348.01|21337.78|21337.78|21350.86|21350.86|21337.65|21337.65|0
1616671500000|2021-03-25 11:25:00|21337.59|21337.59|21322.01|21322.01|21337.59|21337.59|21322.01|21322.01|0
1616671800000|2021-03-25 11:30:00|21321.91|21321.91|21288.17|21288.17|21321.91|21321.91|21288.17|21288.17|0
1616672100000|2021-03-25 11:35:00|21288.11|21288.11|21267.34|21267.34|21288.11|21288.11|21267.32|21267.32|0
1616672400000|2021-03-25 11:40:00|21267.49|21267.49|21254.45|21254.45|21267.49|21267.49|21254.44|21254.44|0
1616672700000|2021-03-25 11:45:00|21254.22|21254.22|21245.47|21245.47|21254.22|21254.22|21245.28|21245.28|0
1616673000000|2021-03-25 11:50:00|21245.56|21245.56|21219.91|21219.91|21246.4|21246.4|21217.02|21217.02|0
1616673300000|2021-03-25 11:55:00|21219.8|21219.8|21220.05|21220.05|21222.22|21222.22|21218.75|21218.75|0
1616673600000|2021-03-25 12:00:00|21219.76|21219.76|21223.97|21223.97|21224.95|21224.95|21214.37|21214.37|0
1616673900000|2021-03-25 12:05:00|21224.04|21224.04|21235.21|21235.21|21236|21236|21223.67|21223.67|0
1616674200000|2021-03-25 12:10:00|21235.49|21235.49|21232.35|21232.35|21238.63|21238.63|21232.35|21232.35|0
1616674500000|2021-03-25 12:15:00|21232.31|21232.31|21227.41|21227.41|21232.42|21232.42|21226.32|21226.32|0
1616674800000|2021-03-25 12:20:00|21227.46|21227.46|21232.81|21232.81|21232.81|21232.81|21226.85|21226.85|0
1616675100000|2021-03-25 12:25:00|21232.86|21232.86|21229.69|21229.69|21233.9|21233.9|21229.59|21229.59|0
1616675400000|2021-03-25 12:30:00|21229.62|21229.62|21233.61|21233.61|21234.88|21234.88|21228.39|21228.39|0
1616675700000|2021-03-25 12:35:00|21233.46|21233.46|21220.03|21220.03|21233.46|21233.46|21220.01|21220.01|0
1616676000000|2021-03-25 12:40:00|21219.96|21219.96|21195.78|21195.78|21219.96|21219.96|21195.48|21195.48|0
1616676300000|2021-03-25 12:45:00|21195.75|21195.75|21204.63|21204.63|21205.57|21205.57|21194.54|21194.54|0
1616676600000|2021-03-25 12:50:00|21204.55|21204.55|21210.97|21210.97|21212.8|21212.8|21203.59|21203.59|0
1616676900000|2021-03-25 12:55:00|21210.73|21210.73|21211.06|21211.06|21211.71|21211.71|21208.05|21208.05|0
1616677200000|2021-03-25 13:00:00|21210.92|21210.92|21219.21|21219.21|21219.9|21219.9|21207.75|21207.75|0
1616677500000|2021-03-25 13:05:00|21219.15|21219.15|21201.83|21201.83|21219.31|21219.31|21201.76|21201.76|0
1616677800000|2021-03-25 13:10:00|21201.93|21201.93|21201.77|21201.77|21202.64|21202.64|21200.3|21200.3|0
1616678100000|2021-03-25 13:15:00|21201.67|21201.67|21196.2|21196.2|21201.67|21201.67|21195|21195|0
1616678400000|2021-03-25 13:20:00|21196.21|21196.21|21202.29|21202.29|21202.29|21202.29|21195.98|21195.98|0
1616678700000|2021-03-25 13:25:00|21202.4|21202.4|21190.21|21190.21|21202.49|21202.49|21190.14|21190.14|0
1616679000000|2021-03-25 13:30:00|21189.97|21189.97|21183.17|21183.17|21195.51|21195.51|21181|21181|0
1616679300000|2021-03-25 13:35:00|21183.03|21183.03|21190.79|21190.79|21202.86|21202.86|21178.16|21178.16|0
1616679600000|2021-03-25 13:40:00|21190.75|21190.75|21187.72|21187.72|21193.52|21193.52|21187.03|21187.03|0
1616679900000|2021-03-25 13:45:00|21187.79|21187.79|21185.86|21185.86|21188.22|21188.22|21183.51|21183.51|0
1616680200000|2021-03-25 13:50:00|21185.91|21185.91|21158.68|21158.68|21185.91|21185.91|21158.26|21158.26|0
1616680500000|2021-03-25 13:55:00|21158.41|21158.41|21173.96|21173.96|21174.04|21174.04|21155.68|21155.68|0
1616680800000|2021-03-25 14:00:00|21174.18|21174.18|21199.33|21199.33|21202.15|21202.15|21174.18|21174.18|0
1616681100000|2021-03-25 14:05:00|21199.22|21199.22|21206.1|21206.1|21206.34|21206.34|21192.68|21192.68|0
1616681400000|2021-03-25 14:10:00|21206.12|21206.12|21217.93|21217.93|21219.92|21219.92|21205.93|21205.93|0
1616681700000|2021-03-25 14:15:00|21217.88|21217.88|21198.3|21198.3|21217.88|21217.88|21195.99|21195.99|0
1616682000000|2021-03-25 14:20:00|21198.34|21198.34|21203.48|21203.48|21205.4|21205.4|21197.48|21197.48|0
1616682300000|2021-03-25 14:25:00|21203.43|21203.43|21202.99|21202.99|21206.71|21206.71|21201.15|21201.15|0
1616682600000|2021-03-25 14:30:00|21202.94|21202.94|21200.12|21200.12|21204.62|21204.62|21199.19|21199.19|0
1616682900000|2021-03-25 14:35:00|21200.07|21200.07|21203|21203|21205.35|21205.35|21195.42|21195.42|0
1616683200000|2021-03-25 14:40:00|21202.99|21202.99|21196.6|21196.6|21202.99|21202.99|21195.13|21195.13|0
1616683500000|2021-03-25 14:45:00|21196.67|21196.67|21189.29|21189.29|21200.02|21200.02|21187.71|21187.71|0
1616683800000|2021-03-25 14:50:00|21189.19|21189.19|21160.62|21160.62|21189.24|21189.24|21160.57|21160.57|0
1616684100000|2021-03-25 14:55:00|21160.59|21160.59|21173.46|21173.46|21173.46|21173.46|21159.51|21159.51|0
1616684400000|2021-03-25 15:00:00|21173.47|21173.47|21159.16|21159.16|21173.63|21173.63|21156.03|21156.03|0
1616684700000|2021-03-25 15:05:00|21159.12|21159.12|21164.03|21164.03|21168.31|21168.31|21157.56|21157.56|0
1616685000000|2021-03-25 15:10:00|21164.07|21164.07|21176.58|21176.58|21177.3|21177.3|21161.36|21161.36|0
1616685300000|2021-03-25 15:15:00|21176.63|21176.63|21176|21176|21178.79|21178.79|21174.33|21174.33|0
1616685600000|2021-03-25 15:20:00|21176.04|21176.04|21182.07|21182.07|21182.41|21182.41|21173.54|21173.54|0
1616685900000|2021-03-25 15:25:00|21182.19|21182.19|21192.02|21192.02|21192.02|21192.02|21177.11|21177.11|0
1616686200000|2021-03-25 15:30:00|21192.25|21192.25|21205.37|21205.37|21205.39|21205.39|21192.25|21192.25|0
1616686500000|2021-03-25 15:35:00|21205.47|21205.47|21225.05|21225.05|21225.16|21225.16|21205.33|21205.33|0
1616686800000|2021-03-25 15:40:00|21224.91|21224.91|21227.3|21227.3|21232.25|21232.25|21224.79|21224.79|0
1616687100000|2021-03-25 15:45:00|21227.33|21227.33|21233.39|21233.39|21234.38|21234.38|21223.19|21223.19|0
1616687400000|2021-03-25 15:50:00|21233.45|21233.45|21246.99|21246.99|21247.51|21247.51|21233.04|21233.04|0
1616687700000|2021-03-25 15:55:00|21247.05|21247.05|21260.95|21260.95|21260.95|21260.95|21246.57|21246.57|0
1616688000000|2021-03-25 16:00:00|21260.87|21260.87|21272.41|21272.41|21272.49|21272.49|21260.5|21260.5|0
1616688300000|2021-03-25 16:05:00|21272.52|21272.52|21279.69|21279.69|21280.47|21280.47|21271.94|21271.94|0
1616688600000|2021-03-25 16:10:00|21279.76|21279.76|21275.78|21275.78|21282.34|21282.34|21275.73|21275.73|0
1616688900000|2021-03-25 16:15:00|21275.75|21275.75|21289.45|21289.45|21290.32|21290.32|21275.63|21275.63|0
1616689200000|2021-03-25 16:20:00|21289.37|21289.37|21296.03|21296.03|21296.03|21296.03|21289.37|21289.37|0
1616689500000|2021-03-25 16:25:00|21296.2|21296.2|21296.87|21296.87|21301.34|21301.34|21294.48|21294.48|0
1616746500000|2021-03-26 08:15:00|21417.73|21417.73|21435.43|21435.43|21436.42|21436.42|21415.22|21415.22|0
1616746800000|2021-03-26 08:20:00|21435.45|21435.45|21443.17|21443.17|21447.63|21447.63|21435.2|21435.2|0
1616747100000|2021-03-26 08:25:00|21443.19|21443.19|21430.19|21430.19|21443.29|21443.29|21429.58|21429.58|0
1616747400000|2021-03-26 08:30:00|21430.26|21430.26|21422.95|21422.95|21431.79|21431.79|21422.95|21422.95|0
1616747700000|2021-03-26 08:35:00|21423.02|21423.02|21418.7|21418.7|21423.02|21423.02|21417|21417|0
1616748000000|2021-03-26 08:40:00|21418.62|21418.62|21435.33|21435.33|21435.33|21435.33|21418.09|21418.09|0
1616748300000|2021-03-26 08:45:00|21435.5|21435.5|21443.54|21443.54|21444.99|21444.99|21432.86|21432.86|0
1616748600000|2021-03-26 08:50:00|21443.39|21443.39|21435.41|21435.41|21443.39|21443.39|21432.95|21432.95|0
1616748900000|2021-03-26 08:55:00|21435.23|21435.23|21439.36|21439.36|21439.36|21439.36|21434.31|21434.31|0
1616749200000|2021-03-26 09:00:00|21439.47|21439.47|21452.24|21452.24|21452.4|21452.4|21439.06|21439.06|0
1616749500000|2021-03-26 09:05:00|21452.4|21452.4|21444.19|21444.19|21453.19|21453.19|21443.78|21443.78|0
1616749800000|2021-03-26 09:10:00|21444.24|21444.24|21441.58|21441.58|21444.77|21444.77|21440.57|21440.57|0
1616750100000|2021-03-26 09:15:00|21441.6|21441.6|21438.86|21438.86|21443.12|21443.12|21437.26|21437.26|0
1616750400000|2021-03-26 09:20:00|21438.92|21438.92|21439.34|21439.34|21441.72|21441.72|21437.28|21437.28|0
1616750700000|2021-03-26 09:25:00|21439.36|21439.36|21445.08|21445.08|21445.26|21445.26|21439.23|21439.23|0
1616751000000|2021-03-26 09:30:00|21445.02|21445.02|21437.14|21437.14|21445.54|21445.54|21436.88|21436.88|0
1616751300000|2021-03-26 09:35:00|21437.17|21437.17|21438.31|21438.31|21438.52|21438.52|21436.01|21436.01|0
1616751600000|2021-03-26 09:40:00|21438.35|21438.35|21433.95|21433.95|21438.73|21438.73|21433.58|21433.58|0
1616751900000|2021-03-26 09:45:00|21433.9|21433.9|21423.88|21423.88|21433.9|21433.9|21423.88|21423.88|0
1616752200000|2021-03-26 09:50:00|21423.96|21423.96|21418.21|21418.21|21423.96|21423.96|21416.83|21416.83|0
1616752500000|2021-03-26 09:55:00|21418.26|21418.26|21424.48|21424.48|21426.49|21426.49|21417.72|21417.72|0
1616752800000|2021-03-26 10:00:00|21424.56|21424.56|21423.1|21423.1|21426.27|21426.27|21423.1|21423.1|0
1616753100000|2021-03-26 10:05:00|21423.03|21423.03|21418.37|21418.37|21423.03|21423.03|21415.67|21415.67|0
1616753400000|2021-03-26 10:10:00|21418.22|21418.22|21416.59|21416.59|21419.34|21419.34|21416.01|21416.01|0
1616753700000|2021-03-26 10:15:00|21416.52|21416.52|21417.4|21417.4|21418.77|21418.77|21415.45|21415.45|0
1616754000000|2021-03-26 10:20:00|21417.37|21417.37|21420.67|21420.67|21420.67|21420.67|21416.11|21416.11|0
1616754300000|2021-03-26 10:25:00|21420.61|21420.61|21429.02|21429.02|21429.74|21429.74|21420.08|21420.08|0
1616754600000|2021-03-26 10:30:00|21429.14|21429.14|21434.32|21434.32|21434.4|21434.4|21428.79|21428.79|0
1616754900000|2021-03-26 10:35:00|21434.35|21434.35|21431.42|21431.42|21434.66|21434.66|21431.17|21431.17|0
1616755200000|2021-03-26 10:40:00|21431.33|21431.33|21430.09|21430.09|21431.56|21431.56|21429.58|21429.58|0
1616755500000|2021-03-26 10:45:00|21429.94|21429.94|21428.94|21428.94|21429.98|21429.98|21426.52|21426.52|0
1616755800000|2021-03-26 10:50:00|21428.85|21428.85|21448.28|21448.28|21448.3|21448.3|21428.37|21428.37|0
1616756100000|2021-03-26 10:55:00|21448.3|21448.3|21455.54|21455.54|21456.22|21456.22|21448.3|21448.3|0
1616756400000|2021-03-26 11:00:00|21455.68|21455.68|21466.62|21466.62|21467.38|21467.38|21455.42|21455.42|0
1616756700000|2021-03-26 11:05:00|21466.66|21466.66|21467.23|21467.23|21467.58|21467.58|21464.54|21464.54|0
1616757000000|2021-03-26 11:10:00|21467.19|21467.19|21459.5|21459.5|21467.81|21467.81|21459.4|21459.4|0
1616757300000|2021-03-26 11:15:00|21459.35|21459.35|21458.95|21458.95|21461.63|21461.63|21457.66|21457.66|0
1616757600000|2021-03-26 11:20:00|21458.83|21458.83|21453.71|21453.71|21460.05|21460.05|21453.19|21453.19|0
1616757900000|2021-03-26 11:25:00|21454.06|21454.06|21449.46|21449.46|21454.73|21454.73|21449.18|21449.18|0
1616758200000|2021-03-26 11:30:00|21449.39|21449.39|21448.25|21448.25|21449.39|21449.39|21446.53|21446.53|0
1616758500000|2021-03-26 11:35:00|21448.27|21448.27|21448.95|21448.95|21450.16|21450.16|21447.76|21447.76|0
1616758800000|2021-03-26 11:40:00|21448.96|21448.96|21455.9|21455.9|21456.29|21456.29|21446.99|21446.99|0
1616759100000|2021-03-26 11:45:00|21455.87|21455.87|21459.54|21459.54|21459.54|21459.54|21454.93|21454.93|0
1616759400000|2021-03-26 11:50:00|21459.49|21459.49|21455.22|21455.22|21459.49|21459.49|21454.31|21454.31|0
1616759700000|2021-03-26 11:55:00|21455.36|21455.36|21454.65|21454.65|21459.43|21459.43|21454.65|21454.65|0
1616760000000|2021-03-26 12:00:00|21454.59|21454.59|21452.13|21452.13|21455.06|21455.06|21451.99|21451.99|0
1616760300000|2021-03-26 12:05:00|21452.19|21452.19|21441.71|21441.71|21452.19|21452.19|21441.71|21441.71|0
1616760600000|2021-03-26 12:10:00|21441.83|21441.83|21438.48|21438.48|21441.83|21441.83|21438.48|21438.48|0
1616760900000|2021-03-26 12:15:00|21438.57|21438.57|21441.92|21441.92|21441.96|21441.96|21438.14|21438.14|0
1616761200000|2021-03-26 12:20:00|21441.97|21441.97|21440.93|21440.93|21443.21|21443.21|21440.76|21440.76|0
1616761500000|2021-03-26 12:25:00|21440.95|21440.95|21437.17|21437.17|21441.77|21441.77|21436.91|21436.91|0
1616761800000|2021-03-26 12:30:00|21437.11|21437.11|21432.2|21432.2|21437.11|21437.11|21432.2|21432.2|0
1616762100000|2021-03-26 12:35:00|21432.1|21432.1|21429.69|21429.69|21432.15|21432.15|21429.58|21429.58|0
1616762400000|2021-03-26 12:40:00|21429.73|21429.73|21429.31|21429.31|21429.73|21429.73|21425.57|21425.57|0
1616762700000|2021-03-26 12:45:00|21429.2|21429.2|21429.44|21429.44|21431.55|21431.55|21428.72|21428.72|0
1616763000000|2021-03-26 12:50:00|21429.52|21429.52|21441.35|21441.35|21441.35|21441.35|21429.18|21429.18|0
1616763300000|2021-03-26 12:55:00|21441.41|21441.41|21471.57|21471.57|21471.72|21471.72|21441.41|21441.41|0
1616763600000|2021-03-26 13:00:00|21471.64|21471.64|21472.72|21472.72|21474.71|21474.71|21471|21471|0
1616763900000|2021-03-26 13:05:00|21472.79|21472.79|21482.94|21482.94|21483.14|21483.14|21472.72|21472.72|0
1616764200000|2021-03-26 13:10:00|21482.99|21482.99|21492.03|21492.03|21494.96|21494.96|21482.81|21482.81|0
1616764500000|2021-03-26 13:15:00|21491.9|21491.9|21483.51|21483.51|21491.9|21491.9|21483.1|21483.1|0
1616764800000|2021-03-26 13:20:00|21483.4|21483.4|21484.54|21484.54|21485.47|21485.47|21482.09|21482.09|0
1616765100000|2021-03-26 13:25:00|21484.61|21484.61|21487.98|21487.98|21489.88|21489.88|21484.61|21484.61|0
1616765400000|2021-03-26 13:30:00|21487.92|21487.92|21494.43|21494.43|21502.37|21502.37|21486.8|21486.8|0
1616765700000|2021-03-26 13:35:00|21494.47|21494.47|21510.84|21510.84|21511.07|21511.07|21494.47|21494.47|0
1616766000000|2021-03-26 13:40:00|21510.95|21510.95|21517.38|21517.38|21518.86|21518.86|21510.82|21510.82|0
1616766300000|2021-03-26 13:45:00|21517.36|21517.36|21527.9|21527.9|21528.01|21528.01|21516.89|21516.89|0
1616766600000|2021-03-26 13:50:00|21527.74|21527.74|21528.19|21528.19|21529.59|21529.59|21526.03|21526.03|0
1616766900000|2021-03-26 13:55:00|21528.42|21528.42|21521.44|21521.44|21533.14|21533.14|21521.1|21521.1|0
1616767200000|2021-03-26 14:00:00|21521.35|21521.35|21529.44|21529.44|21530.38|21530.38|21521.3|21521.3|0
1616767500000|2021-03-26 14:05:00|21529.33|21529.33|21527.64|21527.64|21529.62|21529.62|21526.67|21526.67|0
1616767800000|2021-03-26 14:10:00|21527.7|21527.7|21534.79|21534.79|21535.15|21535.15|21525.18|21525.18|0
1616768100000|2021-03-26 14:15:00|21534.83|21534.83|21528.13|21528.13|21534.83|21534.83|21527.69|21527.69|0
1616768400000|2021-03-26 14:20:00|21528.23|21528.23|21523.58|21523.58|21529.04|21529.04|21521.24|21521.24|0
1616768700000|2021-03-26 14:25:00|21523.52|21523.52|21535.36|21535.36|21537.47|21537.47|21522.74|21522.74|0
1616769000000|2021-03-26 14:30:00|21535.04|21535.04|21527.63|21527.63|21535.46|21535.46|21526.74|21526.74|0
1616769300000|2021-03-26 14:35:00|21527.67|21527.67|21510.03|21510.03|21527.94|21527.94|21509.95|21509.95|0
1616769600000|2021-03-26 14:40:00|21509.97|21509.97|21505.41|21505.41|21509.97|21509.97|21505.41|21505.41|0
1616769900000|2021-03-26 14:45:00|21505.37|21505.37|21488.06|21488.06|21505.77|21505.77|21488.06|21488.06|0
1616770200000|2021-03-26 14:50:00|21488.03|21488.03|21472.46|21472.46|21488.12|21488.12|21472.39|21472.39|0
1616770500000|2021-03-26 14:55:00|21472.32|21472.32|21470.89|21470.89|21472.32|21472.32|21466.92|21466.92|0
1616770800000|2021-03-26 15:00:00|21471.14|21471.14|21476.3|21476.3|21476.65|21476.65|21471.14|21471.14|0
1616771100000|2021-03-26 15:05:00|21476.37|21476.37|21476.33|21476.33|21476.87|21476.87|21473.46|21473.46|0
1616771400000|2021-03-26 15:10:00|21476.48|21476.48|21456.56|21456.56|21477.69|21477.69|21456.56|21456.56|0
1616771700000|2021-03-26 15:15:00|21456.64|21456.64|21454.88|21454.88|21456.89|21456.89|21453.06|21453.06|0
1616772000000|2021-03-26 15:20:00|21454.91|21454.91|21450.56|21450.56|21456.02|21456.02|21450.43|21450.43|0
1616772300000|2021-03-26 15:25:00|21450.53|21450.53|21460.15|21460.15|21460.15|21460.15|21449.96|21449.96|0
1616772600000|2021-03-26 15:30:00|21460.22|21460.22|21469.63|21469.63|21469.79|21469.79|21459.88|21459.88|0
1616772900000|2021-03-26 15:35:00|21469.73|21469.73|21464.19|21464.19|21472.02|21472.02|21464.07|21464.07|0
1616773200000|2021-03-26 15:40:00|21464.24|21464.24|21477.47|21477.47|21477.61|21477.61|21464.23|21464.23|0
1616773500000|2021-03-26 15:45:00|21477.49|21477.49|21472.81|21472.81|21478.53|21478.53|21472.33|21472.33|0
1616773800000|2021-03-26 15:50:00|21472.75|21472.75|21467.84|21467.84|21473.29|21473.29|21466.8|21466.8|0
1616774100000|2021-03-26 15:55:00|21467.71|21467.71|21471.27|21471.27|21472.71|21472.71|21467.22|21467.22|0
1616774400000|2021-03-26 16:00:00|21471.22|21471.22|21472.46|21472.46|21474.58|21474.58|21468.34|21468.34|0
1616774700000|2021-03-26 16:05:00|21472.51|21472.51|21468.71|21468.71|21472.6|21472.6|21464.34|21464.34|0
1616775000000|2021-03-26 16:10:00|21468.61|21468.61|21481.67|21481.67|21481.67|21481.67|21465.41|21465.41|0
1616775300000|2021-03-26 16:15:00|21481.82|21481.82|21491.87|21491.87|21491.95|21491.95|21481.82|21481.82|0
1616775600000|2021-03-26 16:20:00|21491.95|21491.95|21489|21489|21495.12|21495.12|21488.67|21488.67|0
1616775900000|2021-03-26 16:25:00|21488.96|21488.96|21487.12|21487.12|21491.12|21491.12|21486.14|21486.14|0
1617002100000|2021-03-29 07:15:00|21535.33|21535.33|21535.28|21535.28|21542.01|21542.01|21533.38|21533.38|0
1617002400000|2021-03-29 07:20:00|21535.15|21535.15|21527.79|21527.79|21539.86|21539.86|21527.36|21527.36|0
1617002700000|2021-03-29 07:25:00|21527.93|21527.93|21517.35|21517.35|21527.93|21527.93|21517.26|21517.26|0
1617003000000|2021-03-29 07:30:00|21517.41|21517.41|21496.34|21496.34|21517.96|21517.96|21495.66|21495.66|0
1617003300000|2021-03-29 07:35:00|21496.27|21496.27|21470.4|21470.4|21496.27|21496.27|21469.96|21469.96|0
1617003600000|2021-03-29 07:40:00|21470.36|21470.36|21481.12|21481.12|21481.35|21481.35|21470.29|21470.29|0
1617003900000|2021-03-29 07:45:00|21481.31|21481.31|21488.2|21488.2|21489.16|21489.16|21479.93|21479.93|0
1617004200000|2021-03-29 07:50:00|21488.06|21488.06|21488.97|21488.97|21491.08|21491.08|21488.06|21488.06|0
1617004500000|2021-03-29 07:55:00|21489.07|21489.07|21486.77|21486.77|21489.07|21489.07|21485.17|21485.17|0
1617004800000|2021-03-29 08:00:00|21486.91|21486.91|21481.9|21481.9|21486.91|21486.91|21481.78|21481.78|0
1617005100000|2021-03-29 08:05:00|21481.71|21481.71|21480.22|21480.22|21482.92|21482.92|21479.86|21479.86|0
1617005400000|2021-03-29 08:10:00|21480.37|21480.37|21476.51|21476.51|21480.47|21480.47|21474.98|21474.98|0
1617005700000|2021-03-29 08:15:00|21476.58|21476.58|21470.32|21470.32|21476.97|21476.97|21470.17|21470.17|0
1617006000000|2021-03-29 08:20:00|21470.25|21470.25|21479.96|21479.96|21480.18|21480.18|21468.55|21468.55|0
1617006300000|2021-03-29 08:25:00|21480|21480|21480.87|21480.87|21483.4|21483.4|21479.71|21479.71|0
1617006600000|2021-03-29 08:30:00|21480.8|21480.8|21476.04|21476.04|21480.8|21480.8|21475.23|21475.23|0
1617006900000|2021-03-29 08:35:00|21475.91|21475.91|21470.98|21470.98|21476.58|21476.58|21468.92|21468.92|0
1617007200000|2021-03-29 08:40:00|21470.91|21470.91|21478.56|21478.56|21478.73|21478.73|21470.73|21470.73|0
1617007500000|2021-03-29 08:45:00|21478.5|21478.5|21478.76|21478.76|21479.74|21479.74|21476.58|21476.58|0
1617007800000|2021-03-29 08:50:00|21478.81|21478.81|21481.31|21481.31|21482.21|21482.21|21478.8|21478.8|0
1617008100000|2021-03-29 08:55:00|21481.37|21481.37|21479.85|21479.85|21481.39|21481.39|21477.18|21477.18|0
1617008400000|2021-03-29 09:00:00|21479.99|21479.99|21482.98|21482.98|21483.49|21483.49|21479.59|21479.59|0
1617008700000|2021-03-29 09:05:00|21482.88|21482.88|21498.08|21498.08|21499.05|21499.05|21482.7|21482.7|0
1617009000000|2021-03-29 09:10:00|21498.11|21498.11|21493.54|21493.54|21498.43|21498.43|21493.19|21493.19|0
1617009300000|2021-03-29 09:15:00|21493.49|21493.49|21494.38|21494.38|21494.74|21494.74|21492.62|21492.62|0
1617009600000|2021-03-29 09:20:00|21494.49|21494.49|21499.93|21499.93|21500.55|21500.55|21494.3|21494.3|0
1617009900000|2021-03-29 09:25:00|21499.87|21499.87|21494.58|21494.58|21500.2|21500.2|21494.42|21494.42|0
1617010200000|2021-03-29 09:30:00|21494.63|21494.63|21496|21496|21496.14|21496.14|21492.76|21492.76|0
1617010500000|2021-03-29 09:35:00|21495.82|21495.82|21499.6|21499.6|21499.79|21499.79|21495.24|21495.24|0
1617010800000|2021-03-29 09:40:00|21499.85|21499.85|21503.27|21503.27|21503.46|21503.46|21499.75|21499.75|0
1617011100000|2021-03-29 09:45:00|21503.42|21503.42|21501.52|21501.52|21503.6|21503.6|21501.52|21501.52|0
1617011400000|2021-03-29 09:50:00|21501.46|21501.46|21511.11|21511.11|21514.53|21514.53|21500.94|21500.94|0
1617011700000|2021-03-29 09:55:00|21511.03|21511.03|21504.2|21504.2|21511.5|21511.5|21503.96|21503.96|0
1617012000000|2021-03-29 10:00:00|21504.26|21504.26|21506.86|21506.86|21507.34|21507.34|21504.1|21504.1|0
1617012300000|2021-03-29 10:05:00|21506.96|21506.96|21508.02|21508.02|21509.51|21509.51|21505.42|21505.42|0
1617012600000|2021-03-29 10:10:00|21507.93|21507.93|21510.01|21510.01|21510.01|21510.01|21505.38|21505.38|0
1617012900000|2021-03-29 10:15:00|21509.97|21509.97|21507.89|21507.89|21510.04|21510.04|21506.76|21506.76|0
1617013200000|2021-03-29 10:20:00|21507.82|21507.82|21502.36|21502.36|21507.84|21507.84|21501.86|21501.86|0
1617013500000|2021-03-29 10:25:00|21502.42|21502.42|21499.64|21499.64|21503.82|21503.82|21499.63|21499.63|0
1617013800000|2021-03-29 10:30:00|21499.39|21499.39|21493.56|21493.56|21500.34|21500.34|21491.98|21491.98|0
1617014100000|2021-03-29 10:35:00|21493.65|21493.65|21494.95|21494.95|21495.46|21495.46|21493.48|21493.48|0
1617014400000|2021-03-29 10:40:00|21494.78|21494.78|21502.33|21502.33|21502.51|21502.51|21494.71|21494.71|0
1617014700000|2021-03-29 10:45:00|21502.51|21502.51|21503.9|21503.9|21504|21504|21501.66|21501.66|0
1617015000000|2021-03-29 10:50:00|21503.83|21503.83|21507.33|21507.33|21509.42|21509.42|21503.55|21503.55|0
1617015300000|2021-03-29 10:55:00|21507.49|21507.49|21502.83|21502.83|21509.73|21509.73|21502.83|21502.83|0
1617015600000|2021-03-29 11:00:00|21502.77|21502.77|21504.21|21504.21|21504.35|21504.35|21501.39|21501.39|0
1617015900000|2021-03-29 11:05:00|21504.31|21504.31|21511.66|21511.66|21511.66|21511.66|21503.89|21503.89|0
1617016200000|2021-03-29 11:10:00|21511.71|21511.71|21511.19|21511.19|21513.9|21513.9|21510.87|21510.87|0
1617016500000|2021-03-29 11:15:00|21511.07|21511.07|21509.7|21509.7|21511.62|21511.62|21509.08|21509.08|0
1617016800000|2021-03-29 11:20:00|21509.6|21509.6|21507.33|21507.33|21509.7|21509.7|21507.26|21507.26|0
1617017100000|2021-03-29 11:25:00|21507.3|21507.3|21509.87|21509.87|21512.42|21512.42|21506.9|21506.9|0
1617017400000|2021-03-29 11:30:00|21509.84|21509.84|21506.4|21506.4|21509.84|21509.84|21505.46|21505.46|0
1617017700000|2021-03-29 11:35:00|21506.32|21506.32|21495.49|21495.49|21508.19|21508.19|21495.49|21495.49|0
1617018000000|2021-03-29 11:40:00|21495.48|21495.48|21496.15|21496.15|21496.4|21496.4|21494.18|21494.18|0
1617018300000|2021-03-29 11:45:00|21496.1|21496.1|21497.29|21497.29|21497.76|21497.76|21496.1|21496.1|0
1617018600000|2021-03-29 11:50:00|21497.23|21497.23|21498.6|21498.6|21498.7|21498.7|21496.4|21496.4|0
1617018900000|2021-03-29 11:55:00|21498.53|21498.53|21501.7|21501.7|21502.02|21502.02|21495.54|21495.54|0
1617019200000|2021-03-29 12:00:00|21501.68|21501.68|21502.78|21502.78|21504.54|21504.54|21501.24|21501.24|0
1617019500000|2021-03-29 12:05:00|21502.71|21502.71|21500.3|21500.3|21502.82|21502.82|21499.53|21499.53|0
1617019800000|2021-03-29 12:10:00|21500.45|21500.45|21504.24|21504.24|21504.87|21504.87|21500.14|21500.14|0
1617020100000|2021-03-29 12:15:00|21504.26|21504.26|21501.85|21501.85|21504.88|21504.88|21501.78|21501.78|0
1617020400000|2021-03-29 12:20:00|21501.88|21501.88|21495.81|21495.81|21502.45|21502.45|21495.65|21495.65|0
1617020700000|2021-03-29 12:25:00|21495.74|21495.74|21501.86|21501.86|21502.12|21502.12|21492.23|21492.23|0
1617021000000|2021-03-29 12:30:00|21501.93|21501.93|21502.01|21502.01|21502.58|21502.58|21498.82|21498.82|0
1617021300000|2021-03-29 12:35:00|21502.09|21502.09|21500.63|21500.63|21503.12|21503.12|21496.71|21496.71|0
1617021600000|2021-03-29 12:40:00|21500.49|21500.49|21496.49|21496.49|21500.49|21500.49|21496.21|21496.21|0
1617021900000|2021-03-29 12:45:00|21496.41|21496.41|21493.95|21493.95|21496.49|21496.49|21493.95|21493.95|0
1617022200000|2021-03-29 12:50:00|21494.01|21494.01|21493.72|21493.72|21494.03|21494.03|21490.9|21490.9|0
1617022500000|2021-03-29 12:55:00|21493.5|21493.5|21490.26|21490.26|21494.7|21494.7|21488.87|21488.87|0
1617022800000|2021-03-29 13:00:00|21490.27|21490.27|21487.7|21487.7|21491.26|21491.26|21487.7|21487.7|0
1617023100000|2021-03-29 13:05:00|21487.75|21487.75|21484.91|21484.91|21488.53|21488.53|21484.23|21484.23|0
1617023400000|2021-03-29 13:10:00|21484.97|21484.97|21485.32|21485.32|21485.79|21485.79|21484.17|21484.17|0
1617023700000|2021-03-29 13:15:00|21485.37|21485.37|21483.53|21483.53|21485.78|21485.78|21482.71|21482.71|0
1617024000000|2021-03-29 13:20:00|21483.48|21483.48|21484.73|21484.73|21484.85|21484.85|21481.17|21481.17|0
1617024300000|2021-03-29 13:25:00|21484.86|21484.86|21481.14|21481.14|21484.91|21484.91|21480.19|21480.19|0
1617024600000|2021-03-29 13:30:00|21481.28|21481.28|21492.01|21492.01|21492.27|21492.27|21477.77|21477.77|0
1617024900000|2021-03-29 13:35:00|21491.95|21491.95|21499.67|21499.67|21500.33|21500.33|21490.99|21490.99|0
1617025200000|2021-03-29 13:40:00|21499.78|21499.78|21503.44|21503.44|21505.74|21505.74|21498.66|21498.66|0
1617025500000|2021-03-29 13:45:00|21503.32|21503.32|21497.98|21497.98|21504.17|21504.17|21497.91|21497.91|0
1617025800000|2021-03-29 13:50:00|21498.03|21498.03|21495.75|21495.75|21498.71|21498.71|21491.62|21491.62|0
1617026100000|2021-03-29 13:55:00|21495.77|21495.77|21494.58|21494.58|21499.1|21499.1|21494.39|21494.39|0
1617026400000|2021-03-29 14:00:00|21494.76|21494.76|21490.28|21490.28|21494.86|21494.86|21488.56|21488.56|0
1617026700000|2021-03-29 14:05:00|21490.25|21490.25|21464.12|21464.12|21490.25|21490.25|21463.44|21463.44|0
1617027000000|2021-03-29 14:10:00|21463.83|21463.83|21447.02|21447.02|21463.98|21463.98|21445.59|21445.59|0
1617027300000|2021-03-29 14:15:00|21446.99|21446.99|21448.84|21448.84|21448.84|21448.84|21444.13|21444.13|0
1617027600000|2021-03-29 14:20:00|21448.87|21448.87|21441.39|21441.39|21448.97|21448.97|21437.75|21437.75|0
1617027900000|2021-03-29 14:25:00|21441.49|21441.49|21436.58|21436.58|21441.84|21441.84|21436.54|21436.54|0
1617028200000|2021-03-29 14:30:00|21436.44|21436.44|21431.96|21431.96|21436.44|21436.44|21431.84|21431.84|0
1617028500000|2021-03-29 14:35:00|21431.75|21431.75|21440.08|21440.08|21442.93|21442.93|21431.63|21431.63|0
1617028800000|2021-03-29 14:40:00|21440.01|21440.01|21440.57|21440.57|21440.99|21440.99|21438.21|21438.21|0
1617029100000|2021-03-29 14:45:00|21440.62|21440.62|21440.57|21440.57|21441.49|21441.49|21436.49|21436.49|0
1617029400000|2021-03-29 14:50:00|21440.52|21440.52|21437.36|21437.36|21441.02|21441.02|21437.36|21437.36|0
1617029700000|2021-03-29 14:55:00|21437.27|21437.27|21430.03|21430.03|21437.27|21437.27|21429.89|21429.89|0
1617030000000|2021-03-29 15:00:00|21430.06|21430.06|21433.31|21433.31|21433.39|21433.39|21429.83|21429.83|0
1617030300000|2021-03-29 15:05:00|21433.38|21433.38|21428.83|21428.83|21433.66|21433.66|21427.81|21427.81|0
1617030600000|2021-03-29 15:10:00|21428.72|21428.72|21418.51|21418.51|21429.03|21429.03|21418.27|21418.27|0
1617030900000|2021-03-29 15:15:00|21418.43|21418.43|21420.28|21420.28|21421.05|21421.05|21417.87|21417.87|0
1617031200000|2021-03-29 15:20:00|21420.39|21420.39|21419.67|21419.67|21422.85|21422.85|21418.67|21418.67|0
1617031500000|2021-03-29 15:25:00|21419.62|21419.62|21439.35|21439.35|21440.56|21440.56|21419.58|21419.58|0
1617088500000|2021-03-30 07:15:00|21551.28|21551.28|21549.22|21549.22|21552.43|21552.43|21545.99|21545.99|0
1617088800000|2021-03-30 07:20:00|21549.1|21549.1|21543.66|21543.66|21550.31|21550.31|21542.85|21542.85|0
1617089100000|2021-03-30 07:25:00|21543.7|21543.7|21546.84|21546.84|21548.08|21548.08|21542.67|21542.67|0
1617089400000|2021-03-30 07:30:00|21547.19|21547.19|21556.94|21556.94|21557.21|21557.21|21547.07|21547.07|0
1617089700000|2021-03-30 07:35:00|21556.85|21556.85|21553.9|21553.9|21562.27|21562.27|21552.99|21552.99|0
1617090000000|2021-03-30 07:40:00|21553.87|21553.87|21543.07|21543.07|21554.4|21554.4|21542.68|21542.68|0
1617090300000|2021-03-30 07:45:00|21542.81|21542.81|21546.4|21546.4|21546.67|21546.67|21540.45|21540.45|0
1617090600000|2021-03-30 07:50:00|21546.47|21546.47|21550.9|21550.9|21551.48|21551.48|21543.58|21543.58|0
1617090900000|2021-03-30 07:55:00|21550.93|21550.93|21546.48|21546.48|21551.99|21551.99|21546.48|21546.48|0
1617091200000|2021-03-30 08:00:00|21546.41|21546.41|21556.89|21556.89|21558.15|21558.15|21545.29|21545.29|0
1617091500000|2021-03-30 08:05:00|21556.92|21556.92|21556.91|21556.91|21560.49|21560.49|21554.75|21554.75|0
1617091800000|2021-03-30 08:10:00|21556.94|21556.94|21559.1|21559.1|21559.64|21559.64|21554.67|21554.67|0
1617092100000|2021-03-30 08:15:00|21559.11|21559.11|21556.85|21556.85|21559.18|21559.18|21555.36|21555.36|0
1617092400000|2021-03-30 08:20:00|21556.96|21556.96|21543.79|21543.79|21557.22|21557.22|21543.09|21543.09|0
1617092700000|2021-03-30 08:25:00|21543.85|21543.85|21547.56|21547.56|21548.39|21548.39|21539.43|21539.43|0
1617093000000|2021-03-30 08:30:00|21547.48|21547.48|21546.58|21546.58|21548.94|21548.94|21545.47|21545.47|0
1617093300000|2021-03-30 08:35:00|21546.64|21546.64|21542.34|21542.34|21547.53|21547.53|21541.93|21541.93|0
1617093600000|2021-03-30 08:40:00|21542.45|21542.45|21544.53|21544.53|21545.1|21545.1|21542.38|21542.38|0
1617093900000|2021-03-30 08:45:00|21544.4|21544.4|21545.54|21545.54|21545.62|21545.62|21541.82|21541.82|0
1617094200000|2021-03-30 08:50:00|21545.61|21545.61|21538.88|21538.88|21546|21546|21538.31|21538.31|0
1617094500000|2021-03-30 08:55:00|21538.82|21538.82|21539.15|21539.15|21540.5|21540.5|21536.09|21536.09|0
1617094800000|2021-03-30 09:00:00|21539.1|21539.1|21529.21|21529.21|21539.15|21539.15|21528.52|21528.52|0
1617095100000|2021-03-30 09:05:00|21529.13|21529.13|21529.98|21529.98|21530.18|21530.18|21528.44|21528.44|0
1617095400000|2021-03-30 09:10:00|21529.93|21529.93|21528.2|21528.2|21531.43|21531.43|21527.95|21527.95|0
1617095700000|2021-03-30 09:15:00|21528.06|21528.06|21525.9|21525.9|21529.13|21529.13|21525.71|21525.71|0
1617096000000|2021-03-30 09:20:00|21525.76|21525.76|21533.39|21533.39|21533.45|21533.45|21525.26|21525.26|0
1617096300000|2021-03-30 09:25:00|21533.42|21533.42|21537.59|21537.59|21539.59|21539.59|21533.42|21533.42|0
1617096600000|2021-03-30 09:30:00|21537.67|21537.67|21537.37|21537.37|21538.17|21538.17|21533.99|21533.99|0
1617096900000|2021-03-30 09:35:00|21537.46|21537.46|21539.54|21539.54|21539.69|21539.69|21536.62|21536.62|0
1617097200000|2021-03-30 09:40:00|21539.49|21539.49|21535.97|21535.97|21539.88|21539.88|21535.17|21535.17|0
1617097500000|2021-03-30 09:45:00|21536.03|21536.03|21535.81|21535.81|21536.74|21536.74|21534.76|21534.76|0
1617097800000|2021-03-30 09:50:00|21535.84|21535.84|21531.86|21531.86|21536.2|21536.2|21531.86|21531.86|0
1617098100000|2021-03-30 09:55:00|21531.83|21531.83|21537.58|21537.58|21537.8|21537.8|21530.68|21530.68|0
1617098400000|2021-03-30 10:00:00|21537.66|21537.66|21539.35|21539.35|21541.31|21541.31|21536.32|21536.32|0
1617098700000|2021-03-30 10:05:00|21539.3|21539.3|21536.71|21536.71|21539.3|21539.3|21536.08|21536.08|0
1617099000000|2021-03-30 10:10:00|21536.56|21536.56|21535.41|21535.41|21536.61|21536.61|21534.18|21534.18|0
1617099300000|2021-03-30 10:15:00|21535.31|21535.31|21538.98|21538.98|21539.19|21539.19|21534.38|21534.38|0
1617099600000|2021-03-30 10:20:00|21539.03|21539.03|21539.41|21539.41|21540.67|21540.67|21538.61|21538.61|0
1617099900000|2021-03-30 10:25:00|21539.5|21539.5|21541.29|21541.29|21541.33|21541.33|21538.55|21538.55|0
1617100200000|2021-03-30 10:30:00|21541.09|21541.09|21545|21545|21545.34|21545.34|21541.05|21541.05|0
1617100500000|2021-03-30 10:35:00|21544.93|21544.93|21539.6|21539.6|21544.93|21544.93|21539.55|21539.55|0
1617100800000|2021-03-30 10:40:00|21539.66|21539.66|21532.71|21532.71|21540.05|21540.05|21532.37|21532.37|0
1617101100000|2021-03-30 10:45:00|21532.65|21532.65|21532.56|21532.56|21534.26|21534.26|21532.47|21532.47|0
1617101400000|2021-03-30 10:50:00|21532.52|21532.52|21529.17|21529.17|21532.65|21532.65|21528.65|21528.65|0
1617101700000|2021-03-30 10:55:00|21529.24|21529.24|21528.4|21528.4|21529.39|21529.39|21527.5|21527.5|0
1617102000000|2021-03-30 11:00:00|21528.11|21528.11|21526|21526|21529.44|21529.44|21525.71|21525.71|0
1617102300000|2021-03-30 11:05:00|21526.05|21526.05|21523.95|21523.95|21526.11|21526.11|21523.84|21523.84|0
1617102600000|2021-03-30 11:10:00|21523.91|21523.91|21520.88|21520.88|21523.91|21523.91|21519.73|21519.73|0
1617102900000|2021-03-30 11:15:00|21520.83|21520.83|21519.15|21519.15|21520.93|21520.93|21517.78|21517.78|0
1617103200000|2021-03-30 11:20:00|21519.27|21519.27|21516.84|21516.84|21519.27|21519.27|21516.09|21516.09|0
1617103500000|2021-03-30 11:25:00|21516.79|21516.79|21516.6|21516.6|21517.3|21517.3|21514.01|21514.01|0
1617103800000|2021-03-30 11:30:00|21516.57|21516.57|21514.05|21514.05|21517.39|21517.39|21513.96|21513.96|0
1617104100000|2021-03-30 11:35:00|21514.22|21514.22|21513.31|21513.31|21515.58|21515.58|21513.31|21513.31|0
1617104400000|2021-03-30 11:40:00|21513.39|21513.39|21512.17|21512.17|21513.39|21513.39|21508.64|21508.64|0
1617104700000|2021-03-30 11:45:00|21512.25|21512.25|21510.92|21510.92|21512.34|21512.34|21509.76|21509.76|0
1617105000000|2021-03-30 11:50:00|21510.85|21510.85|21509.75|21509.75|21511.75|21511.75|21508.24|21508.24|0
1617105300000|2021-03-30 11:55:00|21509.83|21509.83|21508.06|21508.06|21509.83|21509.83|21507.7|21507.7|0
1617105600000|2021-03-30 12:00:00|21508.14|21508.14|21504.42|21504.42|21508.57|21508.57|21503.28|21503.28|0
1617105900000|2021-03-30 12:05:00|21504.47|21504.47|21499.51|21499.51|21505|21505|21498.29|21498.29|0
1617106200000|2021-03-30 12:10:00|21499.44|21499.44|21499.33|21499.33|21501.03|21501.03|21498.99|21498.99|0
1617106500000|2021-03-30 12:15:00|21499.35|21499.35|21501.17|21501.17|21501.79|21501.79|21498.89|21498.89|0
1617106800000|2021-03-30 12:20:00|21501.16|21501.16|21496.85|21496.85|21501.22|21501.22|21495.87|21495.87|0
1617107100000|2021-03-30 12:25:00|21496.79|21496.79|21496.06|21496.06|21496.79|21496.79|21494.58|21494.58|0
1617107400000|2021-03-30 12:30:00|21496.1|21496.1|21491.73|21491.73|21496.81|21496.81|21491.67|21491.67|0
1617107700000|2021-03-30 12:35:00|21491.68|21491.68|21489.06|21489.06|21491.71|21491.71|21489.06|21489.06|0
1617108000000|2021-03-30 12:40:00|21489.23|21489.23|21488.24|21488.24|21489.23|21489.23|21485.3|21485.3|0
1617108300000|2021-03-30 12:45:00|21488.17|21488.17|21492.73|21492.73|21492.8|21492.8|21487.37|21487.37|0
1617108600000|2021-03-30 12:50:00|21492.64|21492.64|21498.22|21498.22|21498.55|21498.55|21492.64|21492.64|0
1617108900000|2021-03-30 12:55:00|21498.17|21498.17|21501.31|21501.31|21501.87|21501.87|21497.63|21497.63|0
1617109200000|2021-03-30 13:00:00|21500.92|21500.92|21496.74|21496.74|21501.74|21501.74|21496.2|21496.2|0
1617109500000|2021-03-30 13:05:00|21496.62|21496.62|21493.56|21493.56|21496.62|21496.62|21491.81|21491.81|0
1617109800000|2021-03-30 13:10:00|21493.65|21493.65|21490.37|21490.37|21493.82|21493.82|21489.76|21489.76|0
1617110100000|2021-03-30 13:15:00|21490.23|21490.23|21489.87|21489.87|21490.31|21490.31|21488.51|21488.51|0
1617110400000|2021-03-30 13:20:00|21489.77|21489.77|21490.02|21490.02|21491.09|21491.09|21488.72|21488.72|0
1617110700000|2021-03-30 13:25:00|21489.91|21489.91|21493.07|21493.07|21493.07|21493.07|21488.4|21488.4|0
1617111000000|2021-03-30 13:30:00|21492.82|21492.82|21501.24|21501.24|21502.54|21502.54|21492.77|21492.77|0
1617111300000|2021-03-30 13:35:00|21501.3|21501.3|21503.62|21503.62|21504.87|21504.87|21500.76|21500.76|0
1617111600000|2021-03-30 13:40:00|21503.55|21503.55|21505.74|21505.74|21506.18|21506.18|21500.11|21500.11|0
1617111900000|2021-03-30 13:45:00|21505.75|21505.75|21508.12|21508.12|21510.36|21510.36|21505.75|21505.75|0
1617112200000|2021-03-30 13:50:00|21508.22|21508.22|21520.68|21520.68|21520.7|21520.7|21506.21|21506.21|0
1617112500000|2021-03-30 13:55:00|21520.87|21520.87|21528.79|21528.79|21528.79|21528.79|21520.87|21520.87|0
1617112800000|2021-03-30 14:00:00|21528.88|21528.88|21535.54|21535.54|21537.7|21537.7|21528.88|21528.88|0
1617113100000|2021-03-30 14:05:00|21535.21|21535.21|21539.73|21539.73|21539.88|21539.88|21534.63|21534.63|0
1617113400000|2021-03-30 14:10:00|21539.77|21539.77|21544.36|21544.36|21544.36|21544.36|21538.7|21538.7|0
1617113700000|2021-03-30 14:15:00|21544.41|21544.41|21542.11|21542.11|21544.82|21544.82|21539.97|21539.97|0
1617114000000|2021-03-30 14:20:00|21542.01|21542.01|21541.19|21541.19|21542.62|21542.62|21537.21|21537.21|0
1617114300000|2021-03-30 14:25:00|21541.32|21541.32|21550.1|21550.1|21550.1|21550.1|21541.32|21541.32|0
1617114600000|2021-03-30 14:30:00|21550.16|21550.16|21555.19|21555.19|21555.19|21555.19|21549.69|21549.69|0
1617114900000|2021-03-30 14:35:00|21555.29|21555.29|21559.13|21559.13|21559.75|21559.75|21555.22|21555.22|0
1617115200000|2021-03-30 14:40:00|21559.17|21559.17|21569.07|21569.07|21573.83|21573.83|21559.08|21559.08|0
1617115500000|2021-03-30 14:45:00|21569.11|21569.11|21571.9|21571.9|21572|21572|21568.35|21568.35|0
1617115800000|2021-03-30 14:50:00|21572.03|21572.03|21562.05|21562.05|21572.19|21572.19|21562.05|21562.05|0
1617116100000|2021-03-30 14:55:00|21562.08|21562.08|21558.99|21558.99|21562.32|21562.32|21556.87|21556.87|0
1617116400000|2021-03-30 15:00:00|21559.08|21559.08|21570.68|21570.68|21570.68|21570.68|21558.89|21558.89|0
1617116700000|2021-03-30 15:05:00|21570.65|21570.65|21570.18|21570.18|21571.93|21571.93|21568.38|21568.38|0
1617117000000|2021-03-30 15:10:00|21570.1|21570.1|21564.49|21564.49|21570.16|21570.16|21563.48|21563.48|0
1617117300000|2021-03-30 15:15:00|21564.69|21564.69|21561.15|21561.15|21565.73|21565.73|21561.09|21561.09|0
1617117600000|2021-03-30 15:20:00|21561.01|21561.01|21561.63|21561.63|21562.54|21562.54|21558.36|21558.36|0
1617117900000|2021-03-30 15:25:00|21561.82|21561.82|21554.41|21554.41|21561.87|21561.87|21554.11|21554.11|0
1617174900000|2021-03-31 07:15:00|21599.12|21599.12|21598.24|21598.24|21600.9|21600.9|21594.34|21594.34|0
1617175200000|2021-03-31 07:20:00|21598.3|21598.3|21587.8|21587.8|21600.59|21600.59|21586.62|21586.62|0
1617175500000|2021-03-31 07:25:00|21587.85|21587.85|21584.11|21584.11|21588.3|21588.3|21581.94|21581.94|0
1617175800000|2021-03-31 07:30:00|21584.17|21584.17|21575.79|21575.79|21584.17|21584.17|21575.66|21575.66|0
1617176100000|2021-03-31 07:35:00|21575.85|21575.85|21569.32|21569.32|21575.91|21575.91|21563.16|21563.16|0
1617176400000|2021-03-31 07:40:00|21569.49|21569.49|21581.85|21581.85|21581.86|21581.86|21568.22|21568.22|0
1617176700000|2021-03-31 07:45:00|21581.89|21581.89|21592.64|21592.64|21592.64|21592.64|21581.89|21581.89|0
1617177000000|2021-03-31 07:50:00|21592.59|21592.59|21586.18|21586.18|21592.59|21592.59|21583.46|21583.46|0
1617177300000|2021-03-31 07:55:00|21586.25|21586.25|21583.56|21583.56|21587.78|21587.78|21582.65|21582.65|0
1617177600000|2021-03-31 08:00:00|21583.62|21583.62|21586.15|21586.15|21586.57|21586.57|21579.93|21579.93|0
1617177900000|2021-03-31 08:05:00|21586.05|21586.05|21595.02|21595.02|21595.79|21595.79|21585.43|21585.43|0
1617178200000|2021-03-31 08:10:00|21595.22|21595.22|21595.38|21595.38|21595.55|21595.55|21592.31|21592.31|0
1617178500000|2021-03-31 08:15:00|21595.06|21595.06|21582|21582|21595.26|21595.26|21581.93|21581.93|0
1617178800000|2021-03-31 08:20:00|21582.03|21582.03|21574.73|21574.73|21582.03|21582.03|21573.8|21573.8|0
1617179100000|2021-03-31 08:25:00|21574.6|21574.6|21568.85|21568.85|21574.6|21574.6|21568.85|21568.85|0
1617179400000|2021-03-31 08:30:00|21568.82|21568.82|21568.85|21568.85|21569.25|21569.25|21566.63|21566.63|0
1617179700000|2021-03-31 08:35:00|21569.03|21569.03|21566.6|21566.6|21569.03|21569.03|21566.47|21566.47|0
1617180000000|2021-03-31 08:40:00|21566.49|21566.49|21548.84|21548.84|21566.84|21566.84|21548.84|21548.84|0
1617180300000|2021-03-31 08:45:00|21548.67|21548.67|21553.54|21553.54|21553.54|21553.54|21547.34|21547.34|0
1617180600000|2021-03-31 08:50:00|21553.32|21553.32|21568.56|21568.56|21568.76|21568.76|21553.24|21553.24|0
1617180900000|2021-03-31 08:55:00|21568.62|21568.62|21572.02|21572.02|21572.39|21572.39|21568.02|21568.02|0
1617181200000|2021-03-31 09:00:00|21571.96|21571.96|21581.08|21581.08|21581.51|21581.51|21571.8|21571.8|0
1617181500000|2021-03-31 09:05:00|21581.13|21581.13|21587.39|21587.39|21587.54|21587.54|21579.77|21579.77|0
1617181800000|2021-03-31 09:10:00|21587.45|21587.45|21591.14|21591.14|21592.8|21592.8|21586.95|21586.95|0
1617182100000|2021-03-31 09:15:00|21591.18|21591.18|21594.8|21594.8|21594.8|21594.8|21590.08|21590.08|0
1617182400000|2021-03-31 09:20:00|21594.74|21594.74|21598.01|21598.01|21598.28|21598.28|21594.48|21594.48|0
1617182700000|2021-03-31 09:25:00|21598.12|21598.12|21600.35|21600.35|21600.95|21600.95|21596.86|21596.86|0
1617183000000|2021-03-31 09:30:00|21600.39|21600.39|21603.48|21603.48|21603.48|21603.48|21600.15|21600.15|0
1617183300000|2021-03-31 09:35:00|21603.58|21603.58|21600.12|21600.12|21603.76|21603.76|21599.96|21599.96|0
1617183600000|2021-03-31 09:40:00|21600.06|21600.06|21580.88|21580.88|21600.46|21600.46|21580.88|21580.88|0
1617183900000|2021-03-31 09:45:00|21580.83|21580.83|21575.47|21575.47|21580.83|21580.83|21575.3|21575.3|0
1617184200000|2021-03-31 09:50:00|21575.51|21575.51|21570.1|21570.1|21575.59|21575.59|21569.28|21569.28|0
1617184500000|2021-03-31 09:55:00|21569.98|21569.98|21567.44|21567.44|21570.01|21570.01|21566.62|21566.62|0
1617184800000|2021-03-31 10:00:00|21567.36|21567.36|21576.84|21576.84|21577.02|21577.02|21566.75|21566.75|0
1617185100000|2021-03-31 10:05:00|21576.79|21576.79|21581.32|21581.32|21581.4|21581.4|21575.6|21575.6|0
1617185400000|2021-03-31 10:10:00|21581.28|21581.28|21585.15|21585.15|21586.41|21586.41|21581.06|21581.06|0
1617185700000|2021-03-31 10:15:00|21585.23|21585.23|21585.88|21585.88|21586.74|21586.74|21584.5|21584.5|0
1617186000000|2021-03-31 10:20:00|21585.82|21585.82|21592.26|21592.26|21593.05|21593.05|21585.71|21585.71|0
1617186300000|2021-03-31 10:25:00|21592.38|21592.38|21590.96|21590.96|21593.27|21593.27|21590.25|21590.25|0
1617186600000|2021-03-31 10:30:00|21591.02|21591.02|21586.44|21586.44|21591.24|21591.24|21585.38|21585.38|0
1617186900000|2021-03-31 10:35:00|21586.51|21586.51|21586.85|21586.85|21587.95|21587.95|21586.05|21586.05|0
1617187200000|2021-03-31 10:40:00|21586.8|21586.8|21580.62|21580.62|21588.24|21588.24|21580.46|21580.46|0
1617187500000|2021-03-31 10:45:00|21580.67|21580.67|21576.46|21576.46|21580.72|21580.72|21576.41|21576.41|0
1617187800000|2021-03-31 10:50:00|21576.41|21576.41|21577.35|21577.35|21579.16|21579.16|21576.23|21576.23|0
1617188100000|2021-03-31 10:55:00|21577.41|21577.41|21581.5|21581.5|21581.54|21581.54|21577.41|21577.41|0
1617188400000|2021-03-31 11:00:00|21581.54|21581.54|21578.82|21578.82|21584.57|21584.57|21578.56|21578.56|0
1617188700000|2021-03-31 11:05:00|21578.98|21578.98|21576.29|21576.29|21578.98|21578.98|21574.43|21574.43|0
1617189000000|2021-03-31 11:10:00|21576.26|21576.26|21575.6|21575.6|21579.26|21579.26|21575.6|21575.6|0
1617189300000|2021-03-31 11:15:00|21575.52|21575.52|21575.64|21575.64|21576.79|21576.79|21573.19|21573.19|0
1617189600000|2021-03-31 11:20:00|21575.79|21575.79|21575.31|21575.31|21576.69|21576.69|21573.62|21573.62|0
1617189900000|2021-03-31 11:25:00|21575.25|21575.25|21568.77|21568.77|21575.25|21575.25|21568.25|21568.25|0
1617190200000|2021-03-31 11:30:00|21568.64|21568.64|21568.71|21568.71|21569.51|21569.51|21568.01|21568.01|0
1617190500000|2021-03-31 11:35:00|21568.76|21568.76|21570.17|21570.17|21570.63|21570.63|21567.72|21567.72|0
1617190800000|2021-03-31 11:40:00|21570.23|21570.23|21570.86|21570.86|21571.42|21571.42|21568.98|21568.98|0
1617191100000|2021-03-31 11:45:00|21570.93|21570.93|21573.16|21573.16|21574.51|21574.51|21570.93|21570.93|0
1617191400000|2021-03-31 11:50:00|21573.21|21573.21|21577.31|21577.31|21577.35|21577.35|21573.03|21573.03|0
1617191700000|2021-03-31 11:55:00|21577.37|21577.37|21576.72|21576.72|21579.48|21579.48|21574.35|21574.35|0
1617192000000|2021-03-31 12:00:00|21576.69|21576.69|21574.78|21574.78|21578.54|21578.54|21574.42|21574.42|0
1617192300000|2021-03-31 12:05:00|21574.7|21574.7|21574.14|21574.14|21574.7|21574.7|21571.29|21571.29|0
1617192600000|2021-03-31 12:10:00|21574.01|21574.01|21566.84|21566.84|21574.01|21574.01|21566.61|21566.61|0
1617192900000|2021-03-31 12:15:00|21566.8|21566.8|21568.8|21568.8|21569.58|21569.58|21566.8|21566.8|0
1617193200000|2021-03-31 12:20:00|21568.69|21568.69|21570.56|21570.56|21570.64|21570.64|21566.28|21566.28|0
1617193500000|2021-03-31 12:25:00|21570.52|21570.52|21571.18|21571.18|21571.47|21571.47|21569.1|21569.1|0
1617193800000|2021-03-31 12:30:00|21571.1|21571.1|21572.94|21572.94|21574.22|21574.22|21571.1|21571.1|0
1617194100000|2021-03-31 12:35:00|21573.15|21573.15|21572.73|21572.73|21574.38|21574.38|21572.05|21572.05|0
1617194400000|2021-03-31 12:40:00|21572.79|21572.79|21569.5|21569.5|21573.02|21573.02|21568.65|21568.65|0
1617194700000|2021-03-31 12:45:00|21569.58|21569.58|21566.06|21566.06|21569.64|21569.64|21565.9|21565.9|0
1617195000000|2021-03-31 12:50:00|21566.08|21566.08|21559.33|21559.33|21566.08|21566.08|21559.02|21559.02|0
1617195300000|2021-03-31 12:55:00|21559.31|21559.31|21558.95|21558.95|21559.77|21559.77|21557.17|21557.17|0
1617195600000|2021-03-31 13:00:00|21559.26|21559.26|21555.97|21555.97|21559.26|21559.26|21555.23|21555.23|0
1617195900000|2021-03-31 13:05:00|21555.86|21555.86|21552.54|21552.54|21556.59|21556.59|21552.51|21552.51|0
1617196200000|2021-03-31 13:10:00|21552.51|21552.51|21548.92|21548.92|21552.57|21552.57|21548.35|21548.35|0
1617196500000|2021-03-31 13:15:00|21549.2|21549.2|21545.73|21545.73|21549.2|21549.2|21544.08|21544.08|0
1617196800000|2021-03-31 13:20:00|21545.6|21545.6|21543.66|21543.66|21546.24|21546.24|21542.63|21542.63|0
1617197100000|2021-03-31 13:25:00|21543.76|21543.76|21551.61|21551.61|21552.22|21552.22|21543.25|21543.25|0
1617197400000|2021-03-31 13:30:00|21551.67|21551.67|21544.01|21544.01|21554.61|21554.61|21543.86|21543.86|0
1617197700000|2021-03-31 13:35:00|21543.87|21543.87|21533.75|21533.75|21543.94|21543.94|21532.96|21532.96|0
1617198000000|2021-03-31 13:40:00|21533.86|21533.86|21538.55|21538.55|21538.55|21538.55|21533.7|21533.7|0
1617198300000|2021-03-31 13:45:00|21538.48|21538.48|21545.21|21545.21|21545.51|21545.51|21536.46|21536.46|0
1617198600000|2021-03-31 13:50:00|21545.2|21545.2|21550.45|21550.45|21550.45|21550.45|21545.01|21545.01|0
1617198900000|2021-03-31 13:55:00|21550.47|21550.47|21559.59|21559.59|21559.88|21559.88|21549.99|21549.99|0
1617199200000|2021-03-31 14:00:00|21559.54|21559.54|21565.52|21565.52|21565.56|21565.56|21556.19|21556.19|0
1617199500000|2021-03-31 14:05:00|21565.59|21565.59|21575.86|21575.86|21576.7|21576.7|21564.34|21564.34|0
1617199800000|2021-03-31 14:10:00|21575.87|21575.87|21578.06|21578.06|21582.17|21582.17|21574.73|21574.73|0
1617200100000|2021-03-31 14:15:00|21577.95|21577.95|21577.23|21577.23|21579.27|21579.27|21573.56|21573.56|0
1617200400000|2021-03-31 14:20:00|21577.31|21577.31|21575.86|21575.86|21579.08|21579.08|21574.42|21574.42|0
1617200700000|2021-03-31 14:25:00|21575.75|21575.75|21574.16|21574.16|21578.3|21578.3|21574.16|21574.16|0
1617201000000|2021-03-31 14:30:00|21574.13|21574.13|21562.51|21562.51|21574.98|21574.98|21561.53|21561.53|0
1617201300000|2021-03-31 14:35:00|21562.53|21562.53|21558.61|21558.61|21563.48|21563.48|21558.46|21558.46|0
1617201600000|2021-03-31 14:40:00|21558.36|21558.36|21543.59|21543.59|21558.41|21558.41|21542.62|21542.62|0
1617201900000|2021-03-31 14:45:00|21543.51|21543.51|21552.62|21552.62|21552.79|21552.79|21543.39|21543.39|0
1617202200000|2021-03-31 14:50:00|21552.73|21552.73|21536.07|21536.07|21552.78|21552.78|21536.02|21536.02|0
1617202500000|2021-03-31 14:55:00|21536.23|21536.23|21534.72|21534.72|21537.84|21537.84|21533.38|21533.38|0
1617202800000|2021-03-31 15:00:00|21534.69|21534.69|21535.35|21535.35|21535.88|21535.88|21530.5|21530.5|0
1617203100000|2021-03-31 15:05:00|21535.38|21535.38|21551.29|21551.29|21551.44|21551.44|21535.38|21535.38|0
1617203400000|2021-03-31 15:10:00|21551.23|21551.23|21573.04|21573.04|21573.31|21573.31|21551.23|21551.23|0
1617203700000|2021-03-31 15:15:00|21572.85|21572.85|21574.95|21574.95|21576.78|21576.78|21571.41|21571.41|0
1617204000000|2021-03-31 15:20:00|21575.13|21575.13|21569.51|21569.51|21575.91|21575.91|21567.32|21567.32|0
1617204300000|2021-03-31 15:25:00|21569.37|21569.37|21561.97|21561.97|21574.51|21574.51|21560.04|21560.04|0
1617261300000|2021-04-01 07:15:00|21607.29|21607.29|21618.72|21618.72|21618.77|21618.77|21606.03|21606.03|0
1617261600000|2021-04-01 07:20:00|21618.81|21618.81|21627.6|21627.6|21629.15|21629.15|21618.81|21618.81|0
1617261900000|2021-04-01 07:25:00|21627.67|21627.67|21635.31|21635.31|21636.35|21636.35|21626.81|21626.81|0
1617262200000|2021-04-01 07:30:00|21635.56|21635.56|21643.04|21643.04|21643.22|21643.22|21632.61|21632.61|0
1617262500000|2021-04-01 07:35:00|21642.99|21642.99|21643.34|21643.34|21645.16|21645.16|21642.43|21642.43|0
1617262800000|2021-04-01 07:40:00|21643.76|21643.76|21656.84|21656.84|21656.98|21656.98|21642.6|21642.6|0
1617263100000|2021-04-01 07:45:00|21656.69|21656.69|21659.46|21659.46|21663.52|21663.52|21656.69|21656.69|0
1617263400000|2021-04-01 07:50:00|21659.52|21659.52|21666.71|21666.71|21669.03|21669.03|21659.24|21659.24|0
1617263700000|2021-04-01 07:55:00|21666.36|21666.36|21671.98|21671.98|21672.5|21672.5|21666.36|21666.36|0
1617264000000|2021-04-01 08:00:00|21672.08|21672.08|21668.6|21668.6|21676.87|21676.87|21668.12|21668.12|0
1617264300000|2021-04-01 08:05:00|21668.62|21668.62|21660.44|21660.44|21669.05|21669.05|21659.24|21659.24|0
1617264600000|2021-04-01 08:10:00|21660.38|21660.38|21658.23|21658.23|21660.87|21660.87|21653.36|21653.36|0
1617264900000|2021-04-01 08:15:00|21658.06|21658.06|21660.05|21660.05|21660.5|21660.5|21655.9|21655.9|0
1617265200000|2021-04-01 08:20:00|21660.14|21660.14|21667.57|21667.57|21667.73|21667.73|21660.14|21660.14|0
1617265500000|2021-04-01 08:25:00|21667.77|21667.77|21665.86|21665.86|21670.4|21670.4|21665.45|21665.45|0
1617265800000|2021-04-01 08:30:00|21665.94|21665.94|21666.5|21666.5|21667.96|21667.96|21665.72|21665.72|0
1617266100000|2021-04-01 08:35:00|21666.75|21666.75|21670.65|21670.65|21672.71|21672.71|21665.75|21665.75|0
1617266400000|2021-04-01 08:40:00|21670.58|21670.58|21671.44|21671.44|21673.54|21673.54|21670.58|21670.58|0
1617266700000|2021-04-01 08:45:00|21671.56|21671.56|21669.42|21669.42|21672.1|21672.1|21667.98|21667.98|0
1617267000000|2021-04-01 08:50:00|21669.57|21669.57|21667.59|21667.59|21675.54|21675.54|21666.29|21666.29|0
1617267300000|2021-04-01 08:55:00|21667.5|21667.5|21672.52|21672.52|21673.93|21673.93|21667|21667|0
1617267600000|2021-04-01 09:00:00|21672.64|21672.64|21671.76|21671.76|21673.61|21673.61|21670.95|21670.95|0
1617267900000|2021-04-01 09:05:00|21671.72|21671.72|21680.65|21680.65|21680.72|21680.72|21671.64|21671.64|0
1617268200000|2021-04-01 09:10:00|21680.78|21680.78|21682.24|21682.24|21682.63|21682.63|21679.97|21679.97|0
1617268500000|2021-04-01 09:15:00|21682.39|21682.39|21687.85|21687.85|21688.8|21688.8|21682.32|21682.32|0
1617268800000|2021-04-01 09:20:00|21687.82|21687.82|21692.03|21692.03|21692.03|21692.03|21687.51|21687.51|0
1617269100000|2021-04-01 09:25:00|21691.99|21691.99|21691.47|21691.47|21695.04|21695.04|21691.1|21691.1|0
1617269400000|2021-04-01 09:30:00|21691.52|21691.52|21694.91|21694.91|21695.01|21695.01|21691.38|21691.38|0
1617269700000|2021-04-01 09:35:00|21694.82|21694.82|21705.67|21705.67|21705.77|21705.77|21693.06|21693.06|0
1617270000000|2021-04-01 09:40:00|21705.63|21705.63|21717.42|21717.42|21717.42|21717.42|21705.63|21705.63|0
1617270300000|2021-04-01 09:45:00|21717.34|21717.34|21727.31|21727.31|21727.33|21727.33|21717.3|21717.3|0
1617270600000|2021-04-01 09:50:00|21727.36|21727.36|21727.75|21727.75|21728.01|21728.01|21725.63|21725.63|0
1617270900000|2021-04-01 09:55:00|21727.7|21727.7|21729.25|21729.25|21729.56|21729.56|21727.3|21727.3|0
1617271200000|2021-04-01 10:00:00|21729.37|21729.37|21731.03|21731.03|21732.15|21732.15|21729.05|21729.05|0
1617271500000|2021-04-01 10:05:00|21731|21731|21731.68|21731.68|21733.16|21733.16|21730.66|21730.66|0
1617271800000|2021-04-01 10:10:00|21731.64|21731.64|21728.24|21728.24|21733.52|21733.52|21728.15|21728.15|0
1617272100000|2021-04-01 10:15:00|21728.38|21728.38|21732.54|21732.54|21732.54|21732.54|21727.74|21727.74|0
1617272400000|2021-04-01 10:20:00|21732.47|21732.47|21735.18|21735.18|21735.51|21735.51|21732.22|21732.22|0
1617272700000|2021-04-01 10:25:00|21735.09|21735.09|21724.59|21724.59|21735.11|21735.11|21724.59|21724.59|0
1617273000000|2021-04-01 10:30:00|21724.63|21724.63|21717.24|21717.24|21724.97|21724.97|21716.88|21716.88|0
1617273300000|2021-04-01 10:35:00|21717.18|21717.18|21711.46|21711.46|21717.18|21717.18|21708.94|21708.94|0
1617273600000|2021-04-01 10:40:00|21711.39|21711.39|21715.52|21715.52|21716.23|21716.23|21711|21711|0
1617273900000|2021-04-01 10:45:00|21715.6|21715.6|21721.72|21721.72|21721.98|21721.98|21715.6|21715.6|0
1617274200000|2021-04-01 10:50:00|21721.68|21721.68|21719.11|21719.11|21721.99|21721.99|21718.27|21718.27|0
1617274500000|2021-04-01 10:55:00|21719.01|21719.01|21716.52|21716.52|21719.01|21719.01|21715.01|21715.01|0
1617274800000|2021-04-01 11:00:00|21716.63|21716.63|21720.92|21720.92|21723.28|21723.28|21716.63|21716.63|0
1617275100000|2021-04-01 11:05:00|21720.77|21720.77|21722.58|21722.58|21723.84|21723.84|21720.77|21720.77|0
1617275400000|2021-04-01 11:10:00|21722.52|21722.52|21721.49|21721.49|21722.71|21722.71|21720.71|21720.71|0
1617275700000|2021-04-01 11:15:00|21721.52|21721.52|21724.87|21724.87|21725.21|21725.21|21718.72|21718.72|0
1617276000000|2021-04-01 11:20:00|21724.93|21724.93|21725.03|21725.03|21729.08|21729.08|21724.89|21724.89|0
1617276300000|2021-04-01 11:25:00|21724.85|21724.85|21718.4|21718.4|21724.93|21724.93|21717.65|21717.65|0
1617276600000|2021-04-01 11:30:00|21718.33|21718.33|21720.09|21720.09|21720.85|21720.85|21718.14|21718.14|0
1617276900000|2021-04-01 11:35:00|21720.05|21720.05|21722.75|21722.75|21723.12|21723.12|21718.65|21718.65|0
1617277200000|2021-04-01 11:40:00|21722.67|21722.67|21720.63|21720.63|21722.67|21722.67|21720.07|21720.07|0
1617277500000|2021-04-01 11:45:00|21720.56|21720.56|21718.38|21718.38|21720.56|21720.56|21718.36|21718.36|0
1617277800000|2021-04-01 11:50:00|21718.46|21718.46|21712.35|21712.35|21718.46|21718.46|21712.19|21712.19|0
1617278100000|2021-04-01 11:55:00|21712.33|21712.33|21705.65|21705.65|21713.43|21713.43|21705.18|21705.18|0
1617278400000|2021-04-01 12:00:00|21705.72|21705.72|21705.27|21705.27|21707|21707|21704.84|21704.84|0
1617278700000|2021-04-01 12:05:00|21705.35|21705.35|21702.44|21702.44|21706.61|21706.61|21702.15|21702.15|0
1617279000000|2021-04-01 12:10:00|21702.47|21702.47|21694.06|21694.06|21702.62|21702.62|21694.06|21694.06|0
1617279300000|2021-04-01 12:15:00|21694.02|21694.02|21688.71|21688.71|21694.47|21694.47|21688.07|21688.07|0
1617279600000|2021-04-01 12:20:00|21688.57|21688.57|21685.98|21685.98|21689.15|21689.15|21685.55|21685.55|0
1617279900000|2021-04-01 12:25:00|21685.94|21685.94|21681.79|21681.79|21686.26|21686.26|21678.48|21678.48|0
1617280200000|2021-04-01 12:30:00|21682.22|21682.22|21681.48|21681.48|21684.01|21684.01|21681.32|21681.32|0
1617280500000|2021-04-01 12:35:00|21681.42|21681.42|21675.35|21675.35|21682.58|21682.58|21675.12|21675.12|0
1617280800000|2021-04-01 12:40:00|21675.19|21675.19|21676.88|21676.88|21677.72|21677.72|21673.75|21673.75|0
1617281100000|2021-04-01 12:45:00|21676.78|21676.78|21677.84|21677.84|21678.66|21678.66|21675.92|21675.92|0
1617281400000|2021-04-01 12:50:00|21677.77|21677.77|21670.62|21670.62|21678.3|21678.3|21670.45|21670.45|0
1617281700000|2021-04-01 12:55:00|21670.53|21670.53|21672.19|21672.19|21672.8|21672.8|21669.36|21669.36|0
1617282000000|2021-04-01 13:00:00|21672.09|21672.09|21670.41|21670.41|21672.09|21672.09|21668.49|21668.49|0
1617282300000|2021-04-01 13:05:00|21670.45|21670.45|21668.69|21668.69|21671.93|21671.93|21668.12|21668.12|0
1617282600000|2021-04-01 13:10:00|21668.65|21668.65|21663.84|21663.84|21668.7|21668.7|21663.75|21663.75|0
1617282900000|2021-04-01 13:15:00|21663.87|21663.87|21658.28|21658.28|21664.11|21664.11|21656.87|21656.87|0
1617283200000|2021-04-01 13:20:00|21658.11|21658.11|21650.12|21650.12|21659.75|21659.75|21650|21650|0
1617283500000|2021-04-01 13:25:00|21650.09|21650.09|21654.01|21654.01|21654.26|21654.26|21648.02|21648.02|0
1617283800000|2021-04-01 13:30:00|21654.05|21654.05|21655.05|21655.05|21655.05|21655.05|21649.3|21649.3|0
1617284100000|2021-04-01 13:35:00|21655.16|21655.16|21659.22|21659.22|21661.73|21661.73|21655.16|21655.16|0
1617284400000|2021-04-01 13:40:00|21659.15|21659.15|21684.98|21684.98|21685.46|21685.46|21656.4|21656.4|0
1617284700000|2021-04-01 13:45:00|21685.01|21685.01|21708.08|21708.08|21710.91|21710.91|21684.81|21684.81|0
1617285000000|2021-04-01 13:50:00|21708.13|21708.13|21700.72|21700.72|21708.21|21708.21|21698.97|21698.97|0
1617285300000|2021-04-01 13:55:00|21700.91|21700.91|21710.84|21710.84|21711.14|21711.14|21693.11|21693.11|0
1617285600000|2021-04-01 14:00:00|21710.83|21710.83|21714.97|21714.97|21715.05|21715.05|21710.6|21710.6|0
1617285900000|2021-04-01 14:05:00|21714.98|21714.98|21720.92|21720.92|21720.92|21720.92|21714.98|21714.98|0
1617286200000|2021-04-01 14:10:00|21721.32|21721.32|21725.56|21725.56|21726.31|21726.31|21719.76|21719.76|0
1617286500000|2021-04-01 14:15:00|21725.52|21725.52|21727.58|21727.58|21729.25|21729.25|21724.39|21724.39|0
1617286800000|2021-04-01 14:20:00|21727.64|21727.64|21729.03|21729.03|21729.38|21729.38|21727.36|21727.36|0
1617287100000|2021-04-01 14:25:00|21728.99|21728.99|21743.46|21743.46|21743.73|21743.73|21728.87|21728.87|0
1617287400000|2021-04-01 14:30:00|21743.4|21743.4|21740.58|21740.58|21744.31|21744.31|21737.04|21737.04|0
1617287700000|2021-04-01 14:35:00|21740.65|21740.65|21762.63|21762.63|21764.59|21764.59|21740.65|21740.65|0
1617288000000|2021-04-01 14:40:00|21762.68|21762.68|21765.62|21765.62|21765.62|21765.62|21762.34|21762.34|0
1617288300000|2021-04-01 14:45:00|21765.74|21765.74|21761.59|21761.59|21766.76|21766.76|21761.59|21761.59|0
1617288600000|2021-04-01 14:50:00|21761.42|21761.42|21748.66|21748.66|21761.58|21761.58|21748.66|21748.66|0
1617288900000|2021-04-01 14:55:00|21748.63|21748.63|21742.04|21742.04|21748.64|21748.64|21739.66|21739.66|0
1617289200000|2021-04-01 15:00:00|21742.11|21742.11|21742.69|21742.69|21744.26|21744.26|21741.46|21741.46|0
1617289500000|2021-04-01 15:05:00|21742.66|21742.66|21738.57|21738.57|21742.74|21742.74|21738.53|21738.53|0
1617289800000|2021-04-01 15:10:00|21738.62|21738.62|21735.43|21735.43|21738.62|21738.62|21733.63|21733.63|0
1617290100000|2021-04-01 15:15:00|21735.46|21735.46|21735.99|21735.99|21739.01|21739.01|21735.46|21735.46|0
1617290400000|2021-04-01 15:20:00|21736.02|21736.02|21744.96|21744.96|21744.96|21744.96|21735.51|21735.51|0
1617290700000|2021-04-01 15:25:00|21745.13|21745.13|21746.29|21746.29|21749.63|21749.63|21743.36|21743.36|0
1617291000000|2021-04-01 15:30:00|21746.58|21746.58|21746.58|21746.58|21746.58|21746.58|21746.58|21746.58|0
1617696900000|2021-04-06 08:15:00|21953.55|21953.55|21951.89|21951.89|21953.79|21953.79|21947.72|21947.72|0
1617697200000|2021-04-06 08:20:00|21951.76|21951.76|21955.63|21955.63|21955.68|21955.68|21948.64|21948.64|0
1617697500000|2021-04-06 08:25:00|21955.73|21955.73|21943.35|21943.35|21955.73|21955.73|21942.19|21942.19|0
1617697800000|2021-04-06 08:30:00|21943.32|21943.32|21944.3|21944.3|21944.56|21944.56|21940.98|21940.98|0
1617698100000|2021-04-06 08:35:00|21944.18|21944.18|21973.86|21973.86|21973.86|21973.86|21942.91|21942.91|0
1617698400000|2021-04-06 08:40:00|21973.92|21973.92|21988.18|21988.18|21988.23|21988.23|21973.92|21973.92|0
1617698700000|2021-04-06 08:45:00|21988.05|21988.05|21997.74|21997.74|21997.95|21997.95|21987.62|21987.62|0
1617699000000|2021-04-06 08:50:00|21997.71|21997.71|22003.3|22003.3|22003.94|22003.94|21996.32|21996.32|0
1617699300000|2021-04-06 08:55:00|22003.26|22003.26|22006.29|22006.29|22006.4|22006.4|22003|22003|0
1617699600000|2021-04-06 09:00:00|22006.24|22006.24|21991.58|21991.58|22006.6|22006.6|21991.56|21991.56|0
1617699900000|2021-04-06 09:05:00|21991.52|21991.52|21989.78|21989.78|21992.52|21992.52|21986.54|21986.54|0
1617700200000|2021-04-06 09:10:00|21989.7|21989.7|21990.25|21990.25|21993.95|21993.95|21989.06|21989.06|0
1617700500000|2021-04-06 09:15:00|21990.13|21990.13|21986.71|21986.71|21991.19|21991.19|21984|21984|0
1617700800000|2021-04-06 09:20:00|21986.78|21986.78|21986.99|21986.99|21988.12|21988.12|21985.9|21985.9|0
1617701100000|2021-04-06 09:25:00|21986.93|21986.93|21982.94|21982.94|21986.99|21986.99|21982.67|21982.67|0
1617701400000|2021-04-06 09:30:00|21982.87|21982.87|21981.63|21981.63|21982.87|21982.87|21978.59|21978.59|0
1617701700000|2021-04-06 09:35:00|21981.69|21981.69|21984.71|21984.71|21984.86|21984.86|21979.73|21979.73|0
1617702000000|2021-04-06 09:40:00|21984.76|21984.76|21984.19|21984.19|21985.77|21985.77|21982.95|21982.95|0
1617702300000|2021-04-06 09:45:00|21984.25|21984.25|21987.95|21987.95|21990.51|21990.51|21984.25|21984.25|0
1617702600000|2021-04-06 09:50:00|21988.01|21988.01|21979.49|21979.49|21988.01|21988.01|21979.49|21979.49|0
1617702900000|2021-04-06 09:55:00|21979.44|21979.44|21974.52|21974.52|21980.48|21980.48|21974.41|21974.41|0
1617703200000|2021-04-06 10:00:00|21974.63|21974.63|21976.04|21976.04|21980.78|21980.78|21974.46|21974.46|0
1617703500000|2021-04-06 10:05:00|21975.93|21975.93|21973.54|21973.54|21976.28|21976.28|21971.47|21971.47|0
1617703800000|2021-04-06 10:10:00|21973.71|21973.71|21965.63|21965.63|21974.37|21974.37|21965.63|21965.63|0
1617704100000|2021-04-06 10:15:00|21965.66|21965.66|21958.22|21958.22|21966.07|21966.07|21958.22|21958.22|0
1617704400000|2021-04-06 10:20:00|21958.18|21958.18|21955.34|21955.34|21958.97|21958.97|21953.63|21953.63|0
1617704700000|2021-04-06 10:25:00|21955.42|21955.42|21956.59|21956.59|21957.29|21957.29|21954.84|21954.84|0
1617705000000|2021-04-06 10:30:00|21956.51|21956.51|21956.45|21956.45|21957.28|21957.28|21954.12|21954.12|0
1617705300000|2021-04-06 10:35:00|21956.46|21956.46|21959.6|21959.6|21959.7|21959.7|21956.22|21956.22|0
1617705600000|2021-04-06 10:40:00|21959.56|21959.56|21964.99|21964.99|21965.28|21965.28|21959.56|21959.56|0
1617705900000|2021-04-06 10:45:00|21964.95|21964.95|21967.97|21967.97|21968.06|21968.06|21963.84|21963.84|0
1617706200000|2021-04-06 10:50:00|21968.04|21968.04|21968.85|21968.85|21970.13|21970.13|21966.44|21966.44|0
1617706500000|2021-04-06 10:55:00|21968.88|21968.88|21968.95|21968.95|21969.49|21969.49|21966.18|21966.18|0
1617706800000|2021-04-06 11:00:00|21968.85|21968.85|21965.78|21965.78|21970.47|21970.47|21965.78|21965.78|0
1617707100000|2021-04-06 11:05:00|21965.77|21965.77|21966.47|21966.47|21967.42|21967.42|21965.01|21965.01|0
1617707400000|2021-04-06 11:10:00|21966.5|21966.5|21971.51|21971.51|21971.51|21971.51|21966.42|21966.42|0
1617707700000|2021-04-06 11:15:00|21971.65|21971.65|21976.44|21976.44|21976.51|21976.51|21971.53|21971.53|0
1617708000000|2021-04-06 11:20:00|21976.47|21976.47|21984.03|21984.03|21984.36|21984.36|21975.6|21975.6|0
1617708300000|2021-04-06 11:25:00|21984.07|21984.07|21984.02|21984.02|21985.51|21985.51|21983|21983|0
1617708600000|2021-04-06 11:30:00|21984.09|21984.09|21984.01|21984.01|21985.41|21985.41|21982.87|21982.87|0
1617708900000|2021-04-06 11:35:00|21983.95|21983.95|21982.75|21982.75|21984.23|21984.23|21982.14|21982.14|0
1617709200000|2021-04-06 11:40:00|21982.68|21982.68|21983.28|21983.28|21983.78|21983.78|21980.96|21980.96|0
1617709500000|2021-04-06 11:45:00|21983.36|21983.36|21987.23|21987.23|21988.25|21988.25|21983.17|21983.17|0
1617709800000|2021-04-06 11:50:00|21987.16|21987.16|21983.83|21983.83|21987.29|21987.29|21983.57|21983.57|0
1617710100000|2021-04-06 11:55:00|21983.92|21983.92|21987.59|21987.59|21987.72|21987.72|21983.55|21983.55|0
1617710400000|2021-04-06 12:00:00|21987.54|21987.54|21984.6|21984.6|21987.54|21987.54|21984.55|21984.55|0
1617710700000|2021-04-06 12:05:00|21984.62|21984.62|21981.89|21981.89|21984.62|21984.62|21981.74|21981.74|0
1617711000000|2021-04-06 12:10:00|21981.82|21981.82|21981.86|21981.86|21984.38|21984.38|21980.67|21980.67|0
1617711300000|2021-04-06 12:15:00|21981.79|21981.79|21982.37|21982.37|21982.51|21982.51|21980.28|21980.28|0
1617711600000|2021-04-06 12:20:00|21982.28|21982.28|21980.56|21980.56|21983.41|21983.41|21979.06|21979.06|0
1617711900000|2021-04-06 12:25:00|21980.62|21980.62|21982.82|21982.82|21984.04|21984.04|21979.36|21979.36|0
1617712200000|2021-04-06 12:30:00|21982.88|21982.88|21985.26|21985.26|21985.34|21985.34|21981.68|21981.68|0
1617712500000|2021-04-06 12:35:00|21985.29|21985.29|21979.38|21979.38|21985.32|21985.32|21979.27|21979.27|0
1617712800000|2021-04-06 12:40:00|21979.53|21979.53|21974.67|21974.67|21980.13|21980.13|21974.5|21974.5|0
1617713100000|2021-04-06 12:45:00|21974.75|21974.75|21972.26|21972.26|21974.75|21974.75|21971.29|21971.29|0
1617713400000|2021-04-06 12:50:00|21972.2|21972.2|21968.02|21968.02|21972.36|21972.36|21967.58|21967.58|0
1617713700000|2021-04-06 12:55:00|21968.09|21968.09|21968.65|21968.65|21968.65|21968.65|21965.16|21965.16|0
1617714000000|2021-04-06 13:00:00|21968.59|21968.59|21974.63|21974.63|21974.92|21974.92|21968.06|21968.06|0
1617714300000|2021-04-06 13:05:00|21974.71|21974.71|21976.47|21976.47|21978.46|21978.46|21974.71|21974.71|0
1617714600000|2021-04-06 13:10:00|21976.51|21976.51|21975.76|21975.76|21977.25|21977.25|21974.96|21974.96|0
1617714900000|2021-04-06 13:15:00|21975.73|21975.73|21975.67|21975.67|21977.03|21977.03|21973.08|21973.08|0
1617715200000|2021-04-06 13:20:00|21975.63|21975.63|21973.06|21973.06|21976.81|21976.81|21972.97|21972.97|0
1617715500000|2021-04-06 13:25:00|21973.13|21973.13|21968.83|21968.83|21973.13|21973.13|21968.65|21968.65|0
1617715800000|2021-04-06 13:30:00|21968.84|21968.84|21976.88|21976.88|21976.91|21976.91|21968.62|21968.62|0
1617716100000|2021-04-06 13:35:00|21976.95|21976.95|21987.08|21987.08|21989.13|21989.13|21976.95|21976.95|0
1617716400000|2021-04-06 13:40:00|21987.11|21987.11|21974.66|21974.66|21987.4|21987.4|21973.56|21973.56|0
1617716700000|2021-04-06 13:45:00|21974.71|21974.71|21984.15|21984.15|21984.85|21984.85|21974.71|21974.71|0
1617717000000|2021-04-06 13:50:00|21984.09|21984.09|22000.35|22000.35|22000.35|22000.35|21984.02|21984.02|0
1617717300000|2021-04-06 13:55:00|22000.5|22000.5|22002.98|22002.98|22003.4|22003.4|21997.71|21997.71|0
1617717600000|2021-04-06 14:00:00|22003.33|22003.33|22005.39|22005.39|22007.01|22007.01|22003.33|22003.33|0
1617717900000|2021-04-06 14:05:00|22005.49|22005.49|22005.7|22005.7|22007.55|22007.55|22000.88|22000.88|0
1617718200000|2021-04-06 14:10:00|22005.73|22005.73|22014.63|22014.63|22014.63|22014.63|22005.73|22005.73|0
1617718500000|2021-04-06 14:15:00|22014.58|22014.58|22012.69|22012.69|22015.63|22015.63|22008.35|22008.35|0
1617718800000|2021-04-06 14:20:00|22012.81|22012.81|21998.78|21998.78|22014.72|22014.72|21998.78|21998.78|0
1617719100000|2021-04-06 14:25:00|21998.75|21998.75|21989.6|21989.6|21998.94|21998.94|21989.6|21989.6|0
1617719400000|2021-04-06 14:30:00|21989.41|21989.41|21993.76|21993.76|21993.8|21993.8|21987.21|21987.21|0
1617719700000|2021-04-06 14:35:00|21994.17|21994.17|22003.26|22003.26|22003.44|22003.44|21994.12|21994.12|0
1617720000000|2021-04-06 14:40:00|22003.31|22003.31|22007.93|22007.93|22008.64|22008.64|22002.28|22002.28|0
1617720300000|2021-04-06 14:45:00|22008.02|22008.02|22006.37|22006.37|22011.48|22011.48|22006.37|22006.37|0
1617720600000|2021-04-06 14:50:00|22006.34|22006.34|22003.58|22003.58|22008.34|22008.34|22002.68|22002.68|0
1617720900000|2021-04-06 14:55:00|22003.71|22003.71|22009.48|22009.48|22009.88|22009.88|22003.71|22003.71|0
1617721200000|2021-04-06 15:00:00|22009.4|22009.4|22000.59|22000.59|22009.76|22009.76|22000.22|22000.22|0
1617721500000|2021-04-06 15:05:00|22000.61|22000.61|21996.83|21996.83|22001.09|22001.09|21996.36|21996.36|0
1617721800000|2021-04-06 15:10:00|21996.78|21996.78|21995.92|21995.92|21997.76|21997.76|21993.66|21993.66|0
1617722100000|2021-04-06 15:15:00|21995.86|21995.86|21995.63|21995.63|21997.09|21997.09|21992.56|21992.56|0
1617722400000|2021-04-06 15:20:00|21995.6|21995.6|21998.61|21998.61|21998.72|21998.72|21994.32|21994.32|0
1617722700000|2021-04-06 15:25:00|21998.65|21998.65|22014.08|22014.08|22015.34|22015.34|21997.3|21997.3|0
1617723000000|2021-04-06 15:30:00|22013.87|22013.87|22013.87|22013.87|22013.87|22013.87|22013.87|22013.87|0
1617783300000|2021-04-07 08:15:00|22164.46|22164.46|22164.95|22164.95|22165.87|22165.87|22161.99|22161.99|0
1617783600000|2021-04-07 08:20:00|22165|22165|22164.13|22164.13|22168.21|22168.21|22163.69|22163.69|0
1617783900000|2021-04-07 08:25:00|22163.92|22163.92|22171.28|22171.28|22171.28|22171.28|22162.35|22162.35|0
1617784200000|2021-04-07 08:30:00|22171.35|22171.35|22175.35|22175.35|22175.48|22175.48|22171.35|22171.35|0
1617784500000|2021-04-07 08:35:00|22175.72|22175.72|22177.73|22177.73|22181.23|22181.23|22175.61|22175.61|0
1617784800000|2021-04-07 08:40:00|22178.23|22178.23|22181.7|22181.7|22181.93|22181.93|22178.14|22178.14|0
1617785100000|2021-04-07 08:45:00|22181.66|22181.66|22181.68|22181.68|22182.63|22182.63|22180.61|22180.61|0
1617785400000|2021-04-07 08:50:00|22181.73|22181.73|22175.79|22175.79|22182.04|22182.04|22174.18|22174.18|0
1617785700000|2021-04-07 08:55:00|22175.87|22175.87|22174.55|22174.55|22177.88|22177.88|22174.2|22174.2|0
1617786000000|2021-04-07 09:00:00|22174.49|22174.49|22178.02|22178.02|22178.81|22178.81|22171.16|22171.16|0
1617786300000|2021-04-07 09:05:00|22178.12|22178.12|22178.54|22178.54|22181.83|22181.83|22178.12|22178.12|0
1617786600000|2021-04-07 09:10:00|22178.6|22178.6|22171.61|22171.61|22178.7|22178.7|22171.61|22171.61|0
1617786900000|2021-04-07 09:15:00|22171.65|22171.65|22158.2|22158.2|22171.69|22171.69|22156.97|22156.97|0
1617787200000|2021-04-07 09:20:00|22158.27|22158.27|22155.63|22155.63|22158.84|22158.84|22154.94|22154.94|0
1617787500000|2021-04-07 09:25:00|22155.57|22155.57|22150.18|22150.18|22155.63|22155.63|22150.13|22150.13|0
1617787800000|2021-04-07 09:30:00|22150.05|22150.05|22135.78|22135.78|22150.22|22150.22|22134.87|22134.87|0
1617788100000|2021-04-07 09:35:00|22135.83|22135.83|22137.5|22137.5|22139.65|22139.65|22135.24|22135.24|0
1617788400000|2021-04-07 09:40:00|22137.38|22137.38|22132.88|22132.88|22137.65|22137.65|22132.78|22132.78|0
1617788700000|2021-04-07 09:45:00|22132.92|22132.92|22132.17|22132.17|22133.01|22133.01|22129.46|22129.46|0
1617789000000|2021-04-07 09:50:00|22132.28|22132.28|22122.03|22122.03|22133.13|22133.13|22122.03|22122.03|0
1617789300000|2021-04-07 09:55:00|22122.1|22122.1|22121.51|22121.51|22123.47|22123.47|22119.55|22119.55|0
1617789600000|2021-04-07 10:00:00|22121.52|22121.52|22116.53|22116.53|22121.68|22121.68|22116.53|22116.53|0
1617789900000|2021-04-07 10:05:00|22116.31|22116.31|22107.43|22107.43|22116.31|22116.31|22107.43|22107.43|0
1617790200000|2021-04-07 10:10:00|22107.24|22107.24|22110.82|22110.82|22111.79|22111.79|22106.47|22106.47|0
1617790500000|2021-04-07 10:15:00|22110.77|22110.77|22116.33|22116.33|22116.33|22116.33|22110.02|22110.02|0
1617790800000|2021-04-07 10:20:00|22116.25|22116.25|22117.7|22117.7|22117.7|22117.7|22115.78|22115.78|0
1617791100000|2021-04-07 10:25:00|22117.65|22117.65|22110.76|22110.76|22117.74|22117.74|22110.43|22110.43|0
1617791400000|2021-04-07 10:30:00|22110.73|22110.73|22109.7|22109.7|22111.67|22111.67|22108.86|22108.86|0
1617791700000|2021-04-07 10:35:00|22109.8|22109.8|22106.75|22106.75|22109.97|22109.97|22106.75|22106.75|0
1617792000000|2021-04-07 10:40:00|22106.81|22106.81|22103.5|22103.5|22106.87|22106.87|22102.67|22102.67|0
1617792300000|2021-04-07 10:45:00|22103.53|22103.53|22101.72|22101.72|22103.7|22103.7|22101.07|22101.07|0
1617792600000|2021-04-07 10:50:00|22101.78|22101.78|22107.15|22107.15|22107.59|22107.59|22101.72|22101.72|0
1617792900000|2021-04-07 10:55:00|22107.44|22107.44|22113.12|22113.12|22113.21|22113.21|22106.58|22106.58|0
1617793200000|2021-04-07 11:00:00|22113.01|22113.01|22118.59|22118.59|22118.59|22118.59|22110.91|22110.91|0
1617793500000|2021-04-07 11:05:00|22118.62|22118.62|22118.35|22118.35|22119.05|22119.05|22116.87|22116.87|0
1617793800000|2021-04-07 11:10:00|22118.42|22118.42|22137.35|22137.35|22137.47|22137.47|22116.88|22116.88|0
1617794100000|2021-04-07 11:15:00|22137.31|22137.31|22134.82|22134.82|22138.71|22138.71|22134.78|22134.78|0
1617794400000|2021-04-07 11:20:00|22134.81|22134.81|22132.06|22132.06|22136.24|22136.24|22132.06|22132.06|0
1617794700000|2021-04-07 11:25:00|22132|22132|22132.3|22132.3|22133.4|22133.4|22128.81|22128.81|0
1617795000000|2021-04-07 11:30:00|22132.41|22132.41|22129.57|22129.57|22132.49|22132.49|22128.08|22128.08|0
1617795300000|2021-04-07 11:35:00|22129.51|22129.51|22128.55|22128.55|22130.46|22130.46|22127.79|22127.79|0
1617795600000|2021-04-07 11:40:00|22128.59|22128.59|22125.05|22125.05|22130.87|22130.87|22125.01|22125.01|0
1617795900000|2021-04-07 11:45:00|22125.14|22125.14|22120.58|22120.58|22125.3|22125.3|22120.51|22120.51|0
1617796200000|2021-04-07 11:50:00|22120.51|22120.51|22117.41|22117.41|22120.65|22120.65|22115.78|22115.78|0
1617796500000|2021-04-07 11:55:00|22117.38|22117.38|22119.66|22119.66|22120.52|22120.52|22117.32|22117.32|0
1617796800000|2021-04-07 12:00:00|22119.33|22119.33|22121.55|22121.55|22121.55|22121.55|22117.53|22117.53|0
1617797100000|2021-04-07 12:05:00|22121.62|22121.62|22128.9|22128.9|22129.33|22129.33|22121.62|22121.62|0
1617797400000|2021-04-07 12:10:00|22128.95|22128.95|22126.93|22126.93|22129.3|22129.3|22126.79|22126.79|0
1617797700000|2021-04-07 12:15:00|22126.82|22126.82|22119.5|22119.5|22126.82|22126.82|22119.5|22119.5|0
1617798000000|2021-04-07 12:20:00|22119.47|22119.47|22117.97|22117.97|22119.75|22119.75|22116.23|22116.23|0
1617798300000|2021-04-07 12:25:00|22118.11|22118.11|22121.73|22121.73|22122.26|22122.26|22114.52|22114.52|0
1617798600000|2021-04-07 12:30:00|22121.78|22121.78|22120.15|22120.15|22122.94|22122.94|22120.03|22120.03|0
1617798900000|2021-04-07 12:35:00|22120.07|22120.07|22117.16|22117.16|22120.23|22120.23|22115.8|22115.8|0
1617799200000|2021-04-07 12:40:00|22117.21|22117.21|22113.57|22113.57|22118.84|22118.84|22112.89|22112.89|0
1617799500000|2021-04-07 12:45:00|22113.19|22113.19|22104.35|22104.35|22113.19|22113.19|22103.74|22103.74|0
1617799800000|2021-04-07 12:50:00|22104.43|22104.43|22100.49|22100.49|22104.67|22104.67|22100.04|22100.04|0
1617800100000|2021-04-07 12:55:00|22100.26|22100.26|22096.08|22096.08|22102.22|22102.22|22095.82|22095.82|0
1617800400000|2021-04-07 13:00:00|22096.26|22096.26|22100.01|22100.01|22100.32|22100.32|22096.02|22096.02|0
1617800700000|2021-04-07 13:05:00|22100.08|22100.08|22114.6|22114.6|22114.7|22114.7|22100.08|22100.08|0
1617801000000|2021-04-07 13:10:00|22114.67|22114.67|22127.92|22127.92|22128.49|22128.49|22114.23|22114.23|0
1617801300000|2021-04-07 13:15:00|22128.08|22128.08|22135.78|22135.78|22135.78|22135.78|22127.06|22127.06|0
1617801600000|2021-04-07 13:20:00|22135.97|22135.97|22135.38|22135.38|22137.93|22137.93|22135.27|22135.27|0
1617801900000|2021-04-07 13:25:00|22135.49|22135.49|22143.3|22143.3|22143.52|22143.52|22135.48|22135.48|0
1617802200000|2021-04-07 13:30:00|22143.39|22143.39|22151.13|22151.13|22154.75|22154.75|22142.63|22142.63|0
1617802500000|2021-04-07 13:35:00|22151.1|22151.1|22147.49|22147.49|22152.73|22152.73|22147.16|22147.16|0
1617802800000|2021-04-07 13:40:00|22147.36|22147.36|22145.63|22145.63|22147.53|22147.53|22142.87|22142.87|0
1617803100000|2021-04-07 13:45:00|22145.46|22145.46|22138.98|22138.98|22145.83|22145.83|22138.93|22138.93|0
1617803400000|2021-04-07 13:50:00|22138.95|22138.95|22137.47|22137.47|22141.94|22141.94|22135.66|22135.66|0
1617803700000|2021-04-07 13:55:00|22137.56|22137.56|22139.5|22139.5|22140.38|22140.38|22136.04|22136.04|0
1617804000000|2021-04-07 14:00:00|22139.14|22139.14|22140.05|22140.05|22140.88|22140.88|22136.58|22136.58|0
1617804300000|2021-04-07 14:05:00|22140.09|22140.09|22140.64|22140.64|22145.1|22145.1|22139.95|22139.95|0
1617804600000|2021-04-07 14:10:00|22140.67|22140.67|22143.49|22143.49|22143.62|22143.62|22138.55|22138.55|0
1617804900000|2021-04-07 14:15:00|22143.52|22143.52|22151.93|22151.93|22152.83|22152.83|22143.52|22143.52|0
1617805200000|2021-04-07 14:20:00|22151.89|22151.89|22155.27|22155.27|22157.37|22157.37|22151.85|22151.85|0
1617805500000|2021-04-07 14:25:00|22155.23|22155.23|22159.23|22159.23|22160.68|22160.68|22155.23|22155.23|0
1617805800000|2021-04-07 14:30:00|22159.16|22159.16|22164.12|22164.12|22166.11|22166.11|22158.53|22158.53|0
1617806100000|2021-04-07 14:35:00|22164.17|22164.17|22162.65|22162.65|22164.3|22164.3|22161.17|22161.17|0
1617806400000|2021-04-07 14:40:00|22162.74|22162.74|22166.54|22166.54|22166.94|22166.94|22162.54|22162.54|0
1617806700000|2021-04-07 14:45:00|22166.48|22166.48|22166.58|22166.58|22169.39|22169.39|22166.24|22166.24|0
1617807000000|2021-04-07 14:50:00|22166.5|22166.5|22156.1|22156.1|22166.98|22166.98|22155.93|22155.93|0
1617807300000|2021-04-07 14:55:00|22155.99|22155.99|22157.94|22157.94|22158.12|22158.12|22153.25|22153.25|0
1617807600000|2021-04-07 15:00:00|22157.89|22157.89|22156.19|22156.19|22159.33|22159.33|22155.25|22155.25|0
1617807900000|2021-04-07 15:05:00|22156.3|22156.3|22154.99|22154.99|22156.3|22156.3|22151.59|22151.59|0
1617808200000|2021-04-07 15:10:00|22155.04|22155.04|22163.23|22163.23|22163.74|22163.74|22155.04|22155.04|0
1617808500000|2021-04-07 15:15:00|22163.26|22163.26|22160.5|22160.5|22163.93|22163.93|22159.6|22159.6|0
1617808800000|2021-04-07 15:20:00|22160.6|22160.6|22158.34|22158.34|22160.6|22160.6|22153.97|22153.97|0
1617809100000|2021-04-07 15:25:00|22158.31|22158.31|22157.38|22157.38|22159.85|22159.85|22155.64|22155.64|0
1617809400000|2021-04-07 15:30:00|22157.29|22157.29|22157.29|22157.29|22157.29|22157.29|22157.29|22157.29|0
1617869700000|2021-04-08 08:15:00|22165.37|22165.37|22174.64|22174.64|22174.87|22174.87|22164.45|22164.45|0
1617870000000|2021-04-08 08:20:00|22174.57|22174.57|22167.59|22167.59|22175.4|22175.4|22167.29|22167.29|0
1617870300000|2021-04-08 08:25:00|22167.3|22167.3|22159.51|22159.51|22167.75|22167.75|22159.29|22159.29|0
1617870600000|2021-04-08 08:30:00|22159.74|22159.74|22154.92|22154.92|22159.94|22159.94|22153.41|22153.41|0
1617870900000|2021-04-08 08:35:00|22154.83|22154.83|22146.28|22146.28|22154.91|22154.91|22145.72|22145.72|0
1617871200000|2021-04-08 08:40:00|22146.37|22146.37|22146.14|22146.14|22147.9|22147.9|22144.58|22144.58|0
1617871500000|2021-04-08 08:45:00|22146.24|22146.24|22148.79|22148.79|22148.87|22148.87|22145.49|22145.49|0
1617871800000|2021-04-08 08:50:00|22148.87|22148.87|22157.51|22157.51|22158.29|22158.29|22148.87|22148.87|0
1617872100000|2021-04-08 08:55:00|22157.48|22157.48|22162.27|22162.27|22162.91|22162.91|22156.85|22156.85|0
1617872400000|2021-04-08 09:00:00|22162.21|22162.21|22161.29|22161.29|22164.1|22164.1|22160.62|22160.62|0
1617872700000|2021-04-08 09:05:00|22161.21|22161.21|22156.92|22156.92|22162.11|22162.11|22156.5|22156.5|0
1617873000000|2021-04-08 09:10:00|22156.89|22156.89|22156.39|22156.39|22157.29|22157.29|22155.13|22155.13|0
1617873300000|2021-04-08 09:15:00|22156.35|22156.35|22159.62|22159.62|22160.68|22160.68|22156.04|22156.04|0
1617873600000|2021-04-08 09:20:00|22159.65|22159.65|22156.26|22156.26|22160.57|22160.57|22155.92|22155.92|0
1617873900000|2021-04-08 09:25:00|22156.17|22156.17|22144.83|22144.83|22156.59|22156.59|22144.56|22144.56|0
1617874200000|2021-04-08 09:30:00|22144.77|22144.77|22133.95|22133.95|22144.89|22144.89|22133.41|22133.41|0
1617874500000|2021-04-08 09:35:00|22133.91|22133.91|22129.98|22129.98|22135.08|22135.08|22129.93|22129.93|0
1617874800000|2021-04-08 09:40:00|22129.8|22129.8|22122.92|22122.92|22129.8|22129.8|22122.5|22122.5|0
1617875100000|2021-04-08 09:45:00|22123.01|22123.01|22128.41|22128.41|22128.69|22128.69|22122.46|22122.46|0
1617875400000|2021-04-08 09:50:00|22128.35|22128.35|22133.22|22133.22|22133.25|22133.25|22128.25|22128.25|0
1617875700000|2021-04-08 09:55:00|22133.3|22133.3|22132.12|22132.12|22133.97|22133.97|22132.01|22132.01|0
1617876000000|2021-04-08 10:00:00|22132.17|22132.17|22142.24|22142.24|22142.27|22142.27|22132.17|22132.17|0
1617876300000|2021-04-08 10:05:00|22142|22142|22147.76|22147.76|22148.71|22148.71|22141.84|22141.84|0
1617876600000|2021-04-08 10:10:00|22147.67|22147.67|22149.12|22149.12|22150.14|22150.14|22147.42|22147.42|0
1617876900000|2021-04-08 10:15:00|22149.16|22149.16|22152.43|22152.43|22155.78|22155.78|22147.54|22147.54|0
1617877200000|2021-04-08 10:20:00|22152.35|22152.35|22157.1|22157.1|22157.15|22157.15|22152.17|22152.17|0
1617877500000|2021-04-08 10:25:00|22157.17|22157.17|22164.74|22164.74|22164.82|22164.82|22157.02|22157.02|0
1617877800000|2021-04-08 10:30:00|22164.8|22164.8|22174.13|22174.13|22175.06|22175.06|22164.8|22164.8|0
1617878100000|2021-04-08 10:35:00|22174.17|22174.17|22177.78|22177.78|22177.88|22177.88|22173.8|22173.8|0
1617878400000|2021-04-08 10:40:00|22177.74|22177.74|22177.31|22177.31|22179.81|22179.81|22176.49|22176.49|0
1617878700000|2021-04-08 10:45:00|22177.27|22177.27|22170.65|22170.65|22177.56|22177.56|22170.35|22170.35|0
1617879000000|2021-04-08 10:50:00|22170.63|22170.63|22173.19|22173.19|22173.26|22173.26|22169.95|22169.95|0
1617879300000|2021-04-08 10:55:00|22173.14|22173.14|22183.39|22183.39|22183.65|22183.65|22172.3|22172.3|0
1617879600000|2021-04-08 11:00:00|22183.26|22183.26|22193.41|22193.41|22193.59|22193.59|22183.07|22183.07|0
1617879900000|2021-04-08 11:05:00|22193.12|22193.12|22201.24|22201.24|22201.24|22201.24|22193.06|22193.06|0
1617880200000|2021-04-08 11:10:00|22201.19|22201.19|22202.98|22202.98|22204.48|22204.48|22201.19|22201.19|0
1617880500000|2021-04-08 11:15:00|22202.96|22202.96|22204.97|22204.97|22205.51|22205.51|22201.55|22201.55|0
1617880800000|2021-04-08 11:20:00|22204.92|22204.92|22206.51|22206.51|22206.99|22206.99|22203.65|22203.65|0
1617881100000|2021-04-08 11:25:00|22206.54|22206.54|22205.51|22205.51|22207.57|22207.57|22205.31|22205.31|0
1617881400000|2021-04-08 11:30:00|22205.41|22205.41|22211.7|22211.7|22212.35|22212.35|22205.05|22205.05|0
1617881700000|2021-04-08 11:35:00|22211.66|22211.66|22218.25|22218.25|22218.25|22218.25|22211.46|22211.46|0
1617882000000|2021-04-08 11:40:00|22217.97|22217.97|22237.23|22237.23|22238.01|22238.01|22217.97|22217.97|0
1617882300000|2021-04-08 11:45:00|22237.28|22237.28|22231.03|22231.03|22237.61|22237.61|22230.66|22230.66|0
1617882600000|2021-04-08 11:50:00|22231.06|22231.06|22231.94|22231.94|22231.94|22231.94|22228.83|22228.83|0
1617882900000|2021-04-08 11:55:00|22231.9|22231.9|22232.59|22232.59|22233.23|22233.23|22230.57|22230.57|0
1617883200000|2021-04-08 12:00:00|22232.69|22232.69|22239.24|22239.24|22239.64|22239.64|22232.39|22232.39|0
1617883500000|2021-04-08 12:05:00|22239.41|22239.41|22233.31|22233.31|22240.62|22240.62|22232.49|22232.49|0
1617883800000|2021-04-08 12:10:00|22233.24|22233.24|22225.34|22225.34|22234.14|22234.14|22225.2|22225.2|0
1617884100000|2021-04-08 12:15:00|22225.26|22225.26|22221.23|22221.23|22225.26|22225.26|22221.07|22221.07|0
1617884400000|2021-04-08 12:20:00|22221.28|22221.28|22225.79|22225.79|22226.48|22226.48|22221.28|22221.28|0
1617884700000|2021-04-08 12:25:00|22225.76|22225.76|22228.61|22228.61|22229.14|22229.14|22225.27|22225.27|0
1617885000000|2021-04-08 12:30:00|22228.64|22228.64|22223.04|22223.04|22229.45|22229.45|22223.04|22223.04|0
1617885300000|2021-04-08 12:35:00|22222.89|22222.89|22210.21|22210.21|22223.1|22223.1|22210.19|22210.19|0
1617885600000|2021-04-08 12:40:00|22210.27|22210.27|22214.03|22214.03|22218.84|22218.84|22210.27|22210.27|0
1617885900000|2021-04-08 12:45:00|22214.19|22214.19|22208.71|22208.71|22214.42|22214.42|22208.35|22208.35|0
1617886200000|2021-04-08 12:50:00|22208.89|22208.89|22200.61|22200.61|22209.44|22209.44|22200.18|22200.18|0
1617886500000|2021-04-08 12:55:00|22200.64|22200.64|22202.22|22202.22|22202.48|22202.48|22198.95|22198.95|0
1617886800000|2021-04-08 13:00:00|22201.87|22201.87|22197.72|22197.72|22201.93|22201.93|22197.63|22197.63|0
1617887100000|2021-04-08 13:05:00|22197.75|22197.75|22196.9|22196.9|22200.02|22200.02|22196.89|22196.89|0
1617887400000|2021-04-08 13:10:00|22196.85|22196.85|22197.51|22197.51|22197.73|22197.73|22192.59|22192.59|0
1617887700000|2021-04-08 13:15:00|22197.49|22197.49|22198.55|22198.55|22198.6|22198.6|22195.75|22195.75|0
1617888000000|2021-04-08 13:20:00|22198.61|22198.61|22201.83|22201.83|22202.03|22202.03|22198.13|22198.13|0
1617888300000|2021-04-08 13:25:00|22201.79|22201.79|22209.31|22209.31|22209.31|22209.31|22201.79|22201.79|0
1617888600000|2021-04-08 13:30:00|22209.46|22209.46|22193.61|22193.61|22209.46|22209.46|22190.79|22190.79|0
1617888900000|2021-04-08 13:35:00|22193.53|22193.53|22194.9|22194.9|22195.55|22195.55|22188.75|22188.75|0
1617889200000|2021-04-08 13:40:00|22194.96|22194.96|22191.58|22191.58|22196.12|22196.12|22190.48|22190.48|0
1617889500000|2021-04-08 13:45:00|22191.5|22191.5|22173.93|22173.93|22191.5|22191.5|22172.53|22172.53|0
1617889800000|2021-04-08 13:50:00|22173.86|22173.86|22184.55|22184.55|22184.88|22184.88|22173.86|22173.86|0
1617890100000|2021-04-08 13:55:00|22184.5|22184.5|22193.33|22193.33|22193.33|22193.33|22179.45|22179.45|0
1617890400000|2021-04-08 14:00:00|22193.35|22193.35|22184.09|22184.09|22194.23|22194.23|22184.09|22184.09|0
1617890700000|2021-04-08 14:05:00|22184.03|22184.03|22178.52|22178.52|22184.03|22184.03|22177.81|22177.81|0
1617891000000|2021-04-08 14:10:00|22178.48|22178.48|22171.87|22171.87|22178.56|22178.56|22167.8|22167.8|0
1617891300000|2021-04-08 14:15:00|22171.97|22171.97|22176.77|22176.77|22178.84|22178.84|22171.97|22171.97|0
1617891600000|2021-04-08 14:20:00|22176.74|22176.74|22175.74|22175.74|22179.19|22179.19|22174.6|22174.6|0
1617891900000|2021-04-08 14:25:00|22175.83|22175.83|22182.97|22182.97|22183.28|22183.28|22172.72|22172.72|0
1617892200000|2021-04-08 14:30:00|22182.92|22182.92|22180.09|22180.09|22183.43|22183.43|22177.47|22177.47|0
1617892500000|2021-04-08 14:35:00|22180.07|22180.07|22181.8|22181.8|22181.93|22181.93|22179.55|22179.55|0
1617892800000|2021-04-08 14:40:00|22181.83|22181.83|22191.15|22191.15|22194.09|22194.09|22181.02|22181.02|0
1617893100000|2021-04-08 14:45:00|22191.17|22191.17|22190.37|22190.37|22194.43|22194.43|22189.25|22189.25|0
1617893400000|2021-04-08 14:50:00|22190.3|22190.3|22189.15|22189.15|22190.31|22190.31|22184.32|22184.32|0
1617893700000|2021-04-08 14:55:00|22189.24|22189.24|22189.74|22189.74|22192.77|22192.77|22187.95|22187.95|0
1617894000000|2021-04-08 15:00:00|22189.71|22189.71|22198.34|22198.34|22198.34|22198.34|22188.55|22188.55|0
1617894300000|2021-04-08 15:05:00|22198.29|22198.29|22204.62|22204.62|22204.81|22204.81|22197.88|22197.88|0
1617894600000|2021-04-08 15:10:00|22204.59|22204.59|22204.27|22204.27|22204.95|22204.95|22201.96|22201.96|0
1617894900000|2021-04-08 15:15:00|22204.21|22204.21|22208.05|22208.05|22209.79|22209.79|22204.15|22204.15|0
1617895200000|2021-04-08 15:20:00|22208.43|22208.43|22211.95|22211.95|22212.15|22212.15|22208.43|22208.43|0
1617895500000|2021-04-08 15:25:00|22212.01|22212.01|22220.46|22220.46|22225.6|22225.6|22211.52|22211.52|0
1617895800000|2021-04-08 15:30:00|22220.57|22220.57|22220.57|22220.57|22220.57|22220.57|22220.57|22220.57|0
1617956100000|2021-04-09 08:15:00|22239.36|22239.36|22233.58|22233.58|22241.61|22241.61|22233.2|22233.2|0
1617956400000|2021-04-09 08:20:00|22233.65|22233.65|22231.59|22231.59|22235.09|22235.09|22230.98|22230.98|0
1617956700000|2021-04-09 08:25:00|22231.71|22231.71|22231.31|22231.31|22232.33|22232.33|22229.57|22229.57|0
1617957000000|2021-04-09 08:30:00|22231.35|22231.35|22235.02|22235.02|22236.35|22236.35|22231.3|22231.3|0
1617957300000|2021-04-09 08:35:00|22235.09|22235.09|22242.14|22242.14|22245.52|22245.52|22235|22235|0
1617957600000|2021-04-09 08:40:00|22242.08|22242.08|22242.86|22242.86|22243.46|22243.46|22240.15|22240.15|0
1617957900000|2021-04-09 08:45:00|22243.02|22243.02|22247.11|22247.11|22247.74|22247.74|22243.02|22243.02|0
1617958200000|2021-04-09 08:50:00|22247.04|22247.04|22248.05|22248.05|22249.5|22249.5|22246.49|22246.49|0
1617958500000|2021-04-09 08:55:00|22248.17|22248.17|22254.95|22254.95|22257.23|22257.23|22247.45|22247.45|0
1617958800000|2021-04-09 09:00:00|22254.89|22254.89|22252.46|22252.46|22255.2|22255.2|22252.24|22252.24|0
1617959100000|2021-04-09 09:05:00|22252.42|22252.42|22242.2|22242.2|22252.94|22252.94|22241.76|22241.76|0
1617959400000|2021-04-09 09:10:00|22242.08|22242.08|22233.33|22233.33|22242.08|22242.08|22232.38|22232.38|0
1617959700000|2021-04-09 09:15:00|22233.31|22233.31|22229.03|22229.03|22233.31|22233.31|22227.26|22227.26|0
1617960000000|2021-04-09 09:20:00|22228.85|22228.85|22229.28|22229.28|22231.13|22231.13|22226.56|22226.56|0
1617960300000|2021-04-09 09:25:00|22229.25|22229.25|22232.85|22232.85|22232.85|22232.85|22229.15|22229.15|0
1617960600000|2021-04-09 09:30:00|22232.78|22232.78|22233.45|22233.45|22236|22236|22232.78|22232.78|0
1617960900000|2021-04-09 09:35:00|22233.48|22233.48|22229.9|22229.9|22233.52|22233.52|22229.82|22229.82|0
1617961200000|2021-04-09 09:40:00|22229.86|22229.86|22232.58|22232.58|22232.65|22232.65|22228.55|22228.55|0
1617961500000|2021-04-09 09:45:00|22232.64|22232.64|22237.4|22237.4|22237.54|22237.54|22232.18|22232.18|0
1617961800000|2021-04-09 09:50:00|22237.53|22237.53|22237.34|22237.34|22239.31|22239.31|22236.56|22236.56|0
1617962100000|2021-04-09 09:55:00|22237.37|22237.37|22240.13|22240.13|22240.9|22240.9|22237.23|22237.23|0
1617962400000|2021-04-09 10:00:00|22240.07|22240.07|22241.14|22241.14|22241.38|22241.38|22239.3|22239.3|0
1617962700000|2021-04-09 10:05:00|22241.27|22241.27|22243.62|22243.62|22243.69|22243.69|22240.66|22240.66|0
1617963000000|2021-04-09 10:10:00|22243.75|22243.75|22240.41|22240.41|22243.82|22243.82|22239.55|22239.55|0
1617963300000|2021-04-09 10:15:00|22240.36|22240.36|22238.17|22238.17|22240.55|22240.55|22237.98|22237.98|0
1617963600000|2021-04-09 10:20:00|22238.11|22238.11|22239.91|22239.91|22239.91|22239.91|22237.29|22237.29|0
1617963900000|2021-04-09 10:25:00|22239.88|22239.88|22239.39|22239.39|22240.64|22240.64|22238.38|22238.38|0
1617964200000|2021-04-09 10:30:00|22239.34|22239.34|22241.53|22241.53|22242.91|22242.91|22238.88|22238.88|0
1617964500000|2021-04-09 10:35:00|22241.49|22241.49|22245.36|22245.36|22246.44|22246.44|22241.47|22241.47|0
1617964800000|2021-04-09 10:40:00|22245.28|22245.28|22241.08|22241.08|22245.71|22245.71|22240.94|22240.94|0
1617965100000|2021-04-09 10:45:00|22241.04|22241.04|22243.49|22243.49|22243.86|22243.86|22240.46|22240.46|0
1617965400000|2021-04-09 10:50:00|22243.56|22243.56|22244.95|22244.95|22245.82|22245.82|22243.5|22243.5|0
1617965700000|2021-04-09 10:55:00|22245.01|22245.01|22249.31|22249.31|22250.05|22250.05|22244.45|22244.45|0
1617966000000|2021-04-09 11:00:00|22248.48|22248.48|22250.88|22250.88|22251.67|22251.67|22246.59|22246.59|0
1617966300000|2021-04-09 11:05:00|22250.81|22250.81|22249.28|22249.28|22251.44|22251.44|22249.16|22249.16|0
1617966600000|2021-04-09 11:10:00|22249.37|22249.37|22245.98|22245.98|22249.49|22249.49|22245.92|22245.92|0
1617966900000|2021-04-09 11:15:00|22245.93|22245.93|22249.26|22249.26|22249.26|22249.26|22245.35|22245.35|0
1617967200000|2021-04-09 11:20:00|22249.24|22249.24|22255.62|22255.62|22256.97|22256.97|22249.14|22249.14|0
1617967500000|2021-04-09 11:25:00|22255.55|22255.55|22254.52|22254.52|22255.71|22255.71|22254.52|22254.52|0
1617967800000|2021-04-09 11:30:00|22254.61|22254.61|22252.98|22252.98|22255.03|22255.03|22251.41|22251.41|0
1617968100000|2021-04-09 11:35:00|22253.14|22253.14|22252.88|22252.88|22254.32|22254.32|22252.55|22252.55|0
1617968400000|2021-04-09 11:40:00|22252.94|22252.94|22253.67|22253.67|22253.76|22253.76|22250.78|22250.78|0
1617968700000|2021-04-09 11:45:00|22253.62|22253.62|22257.83|22257.83|22258.44|22258.44|22253.62|22253.62|0
1617969000000|2021-04-09 11:50:00|22257.89|22257.89|22258.02|22258.02|22259.36|22259.36|22256.76|22256.76|0
1617969300000|2021-04-09 11:55:00|22258.08|22258.08|22256|22256|22258.32|22258.32|22253.93|22253.93|0
1617969600000|2021-04-09 12:00:00|22255.98|22255.98|22247.56|22247.56|22256.74|22256.74|22246.71|22246.71|0
1617969900000|2021-04-09 12:05:00|22247.53|22247.53|22239.28|22239.28|22248.38|22248.38|22239.13|22239.13|0
1617970200000|2021-04-09 12:10:00|22238.77|22238.77|22234.61|22234.61|22238.82|22238.82|22234.51|22234.51|0
1617970500000|2021-04-09 12:15:00|22234.39|22234.39|22229.75|22229.75|22234.43|22234.43|22229.36|22229.36|0
1617970800000|2021-04-09 12:20:00|22229.69|22229.69|22228.54|22228.54|22230.41|22230.41|22228.33|22228.33|0
1617971100000|2021-04-09 12:25:00|22228.62|22228.62|22227.36|22227.36|22228.68|22228.68|22227.25|22227.25|0
1617971400000|2021-04-09 12:30:00|22227.27|22227.27|22227.45|22227.45|22229.25|22229.25|22227.27|22227.27|0
1617971700000|2021-04-09 12:35:00|22227.25|22227.25|22229.22|22229.22|22230.4|22230.4|22226.1|22226.1|0
1617972000000|2021-04-09 12:40:00|22229.27|22229.27|22222.2|22222.2|22229.27|22229.27|22220.31|22220.31|0
1617972300000|2021-04-09 12:45:00|22222.71|22222.71|22212.5|22212.5|22223.19|22223.19|22212.42|22212.42|0
1617972600000|2021-04-09 12:50:00|22212.41|22212.41|22208.74|22208.74|22212.41|22212.41|22206.09|22206.09|0
1617972900000|2021-04-09 12:55:00|22208.73|22208.73|22207.07|22207.07|22211.87|22211.87|22205.99|22205.99|0
1617973200000|2021-04-09 13:00:00|22207.24|22207.24|22201.95|22201.95|22207.24|22207.24|22201.58|22201.58|0
1617973500000|2021-04-09 13:05:00|22201.83|22201.83|22198.05|22198.05|22201.83|22201.83|22193.87|22193.87|0
1617973800000|2021-04-09 13:10:00|22198.02|22198.02|22198.67|22198.67|22200.45|22200.45|22196.43|22196.43|0
1617974100000|2021-04-09 13:15:00|22198.91|22198.91|22196.86|22196.86|22201.92|22201.92|22196.86|22196.86|0
1617974400000|2021-04-09 13:20:00|22196.89|22196.89|22209.81|22209.81|22211.64|22211.64|22194.86|22194.86|0
1617974700000|2021-04-09 13:25:00|22209.98|22209.98|22201.08|22201.08|22210.08|22210.08|22200.84|22200.84|0
1617975000000|2021-04-09 13:30:00|22201.1|22201.1|22200.86|22200.86|22205.88|22205.88|22197.53|22197.53|0
1617975300000|2021-04-09 13:35:00|22200.69|22200.69|22196.4|22196.4|22202.1|22202.1|22196.11|22196.11|0
1617975600000|2021-04-09 13:40:00|22196.58|22196.58|22193.86|22193.86|22197.49|22197.49|22193.75|22193.75|0
1617975900000|2021-04-09 13:45:00|22193.65|22193.65|22200.67|22200.67|22201.01|22201.01|22193.24|22193.24|0
1617976200000|2021-04-09 13:50:00|22200.6|22200.6|22195.62|22195.62|22204.27|22204.27|22195.15|22195.15|0
1617976500000|2021-04-09 13:55:00|22195.56|22195.56|22197.56|22197.56|22200.18|22200.18|22194.36|22194.36|0
1617976800000|2021-04-09 14:00:00|22197.61|22197.61|22195.21|22195.21|22198.65|22198.65|22194.61|22194.61|0
1617977100000|2021-04-09 14:05:00|22195.25|22195.25|22194.91|22194.91|22197.01|22197.01|22192.98|22192.98|0
1617977400000|2021-04-09 14:10:00|22194.92|22194.92|22190.39|22190.39|22195.55|22195.55|22190.39|22190.39|0
1617977700000|2021-04-09 14:15:00|22190.4|22190.4|22189.03|22189.03|22192.17|22192.17|22188.79|22188.79|0
1617978000000|2021-04-09 14:20:00|22189.09|22189.09|22190.89|22190.89|22192.34|22192.34|22186.97|22186.97|0
1617978300000|2021-04-09 14:25:00|22191.01|22191.01|22191.8|22191.8|22192.01|22192.01|22187.93|22187.93|0
1617978600000|2021-04-09 14:30:00|22191.69|22191.69|22201.04|22201.04|22201.3|22201.3|22190.65|22190.65|0
1617978900000|2021-04-09 14:35:00|22201.07|22201.07|22210.44|22210.44|22211.72|22211.72|22200.94|22200.94|0
1617979200000|2021-04-09 14:40:00|22210.55|22210.55|22207.51|22207.51|22210.55|22210.55|22206.04|22206.04|0
1617979500000|2021-04-09 14:45:00|22207.76|22207.76|22210.7|22210.7|22211.76|22211.76|22207.59|22207.59|0
1617979800000|2021-04-09 14:50:00|22210.87|22210.87|22227.97|22227.97|22229.06|22229.06|22210.8|22210.8|0
1617980100000|2021-04-09 14:55:00|22227.86|22227.86|22225.64|22225.64|22229|22229|22225.22|22225.22|0
1617980400000|2021-04-09 15:00:00|22225.58|22225.58|22224.84|22224.84|22226.23|22226.23|22224.18|22224.18|0
1617980700000|2021-04-09 15:05:00|22224.78|22224.78|22226.13|22226.13|22226.41|22226.41|22224.49|22224.49|0
1617981000000|2021-04-09 15:10:00|22225.99|22225.99|22230.72|22230.72|22230.99|22230.99|22224.73|22224.73|0
1617981300000|2021-04-09 15:15:00|22230.94|22230.94|22240.99|22240.99|22241.83|22241.83|22230.87|22230.87|0
1617981600000|2021-04-09 15:20:00|22240.34|22240.34|22239.22|22239.22|22241.16|22241.16|22236.63|22236.63|0
1617981900000|2021-04-09 15:25:00|22239.28|22239.28|22235.02|22235.02|22243.71|22243.71|22234.61|22234.61|0
1617982200000|2021-04-09 15:30:00|22235.3|22235.3|22235.3|22235.3|22235.3|22235.3|22235.3|22235.3|0
1618215300000|2021-04-12 08:15:00|22125.95|22125.95|22115.58|22115.58|22125.95|22125.95|22114.79|22114.79|0
1618215600000|2021-04-12 08:20:00|22115.53|22115.53|22124.56|22124.56|22124.56|22124.56|22110.91|22110.91|0
1618215900000|2021-04-12 08:25:00|22124.81|22124.81|22135.41|22135.41|22135.41|22135.41|22124.79|22124.79|0
1618216200000|2021-04-12 08:30:00|22135.54|22135.54|22148.18|22148.18|22148.18|22148.18|22135.32|22135.32|0
1618216500000|2021-04-12 08:35:00|22148.24|22148.24|22171.37|22171.37|22171.51|22171.51|22148.24|22148.24|0
1618216800000|2021-04-12 08:40:00|22171.21|22171.21|22172.53|22172.53|22172.53|22172.53|22168.79|22168.79|0
1618217100000|2021-04-12 08:45:00|22172.35|22172.35|22167.11|22167.11|22176.08|22176.08|22166.52|22166.52|0
1618217400000|2021-04-12 08:50:00|22167.08|22167.08|22176.2|22176.2|22176.57|22176.57|22166.41|22166.41|0
1618217700000|2021-04-12 08:55:00|22176.11|22176.11|22171.92|22171.92|22176.8|22176.8|22171.76|22171.76|0
1618218000000|2021-04-12 09:00:00|22171.95|22171.95|22182.64|22182.64|22185.55|22185.55|22171.31|22171.31|0
1618218300000|2021-04-12 09:05:00|22182.58|22182.58|22176.34|22176.34|22183.22|22183.22|22175.88|22175.88|0
1618218600000|2021-04-12 09:10:00|22176.3|22176.3|22178.23|22178.23|22178.34|22178.34|22173.99|22173.99|0
1618218900000|2021-04-12 09:15:00|22178.18|22178.18|22182.69|22182.69|22183.13|22183.13|22177.6|22177.6|0
1618219200000|2021-04-12 09:20:00|22182.64|22182.64|22189.95|22189.95|22189.95|22189.95|22182.19|22182.19|0
1618219500000|2021-04-12 09:25:00|22190.05|22190.05|22201.09|22201.09|22201.48|22201.48|22179.14|22179.14|0
1618219800000|2021-04-12 09:30:00|22201.13|22201.13|22201.33|22201.33|22202.16|22202.16|22193.89|22193.89|0
1618220100000|2021-04-12 09:35:00|22201.43|22201.43|22202.04|22202.04|22203.97|22203.97|22201.32|22201.32|0
1618220400000|2021-04-12 09:40:00|22202.14|22202.14|22199.63|22199.63|22202.36|22202.36|22197.97|22197.97|0
1618220700000|2021-04-12 09:45:00|22199.6|22199.6|22198.9|22198.9|22202.26|22202.26|22198.85|22198.85|0
1618221000000|2021-04-12 09:50:00|22198.81|22198.81|22199.88|22199.88|22200.21|22200.21|22197.11|22197.11|0
1618221300000|2021-04-12 09:55:00|22199.96|22199.96|22198.4|22198.4|22199.96|22199.96|22197.41|22197.41|0
1618221600000|2021-04-12 10:00:00|22198.62|22198.62|22202.29|22202.29|22202.29|22202.29|22197.36|22197.36|0
1618221900000|2021-04-12 10:05:00|22202.42|22202.42|22214.63|22214.63|22214.63|22214.63|22202.42|22202.42|0
1618222200000|2021-04-12 10:10:00|22214.78|22214.78|22217.02|22217.02|22218.67|22218.67|22214.78|22214.78|0
1618222500000|2021-04-12 10:15:00|22216.91|22216.91|22209.17|22209.17|22217.88|22217.88|22209.17|22209.17|0
1618222800000|2021-04-12 10:20:00|22209.08|22209.08|22203.21|22203.21|22209.18|22209.18|22203.21|22203.21|0
1618223100000|2021-04-12 10:25:00|22203.22|22203.22|22200.93|22200.93|22203.58|22203.58|22200.55|22200.55|0
1618223400000|2021-04-12 10:30:00|22200.98|22200.98|22200.85|22200.85|22206.94|22206.94|22200.58|22200.58|0
1618223700000|2021-04-12 10:35:00|22200.76|22200.76|22200.12|22200.12|22201.53|22201.53|22198.61|22198.61|0
1618224000000|2021-04-12 10:40:00|22199.91|22199.91|22191.22|22191.22|22199.91|22199.91|22190.75|22190.75|0
1618224300000|2021-04-12 10:45:00|22191.16|22191.16|22191.31|22191.31|22192.52|22192.52|22190.75|22190.75|0
1618224600000|2021-04-12 10:50:00|22191.2|22191.2|22189.37|22189.37|22191.2|22191.2|22187.85|22187.85|0
1618224900000|2021-04-12 10:55:00|22189.51|22189.51|22183.79|22183.79|22189.61|22189.61|22183.79|22183.79|0
1618225200000|2021-04-12 11:00:00|22184.18|22184.18|22174.88|22174.88|22184.25|22184.25|22174.75|22174.75|0
1618225500000|2021-04-12 11:05:00|22174.95|22174.95|22176.38|22176.38|22176.56|22176.56|22174.12|22174.12|0
1618225800000|2021-04-12 11:10:00|22176.33|22176.33|22181.97|22181.97|22182.58|22182.58|22175.35|22175.35|0
1618226100000|2021-04-12 11:15:00|22182.09|22182.09|22191.76|22191.76|22192.05|22192.05|22181.02|22181.02|0
1618226400000|2021-04-12 11:20:00|22191.83|22191.83|22208.92|22208.92|22209.03|22209.03|22191.83|22191.83|0
1618226700000|2021-04-12 11:25:00|22209.01|22209.01|22211.66|22211.66|22212.23|22212.23|22208.75|22208.75|0
1618227000000|2021-04-12 11:30:00|22211.59|22211.59|22212.47|22212.47|22213.44|22213.44|22209.88|22209.88|0
1618227300000|2021-04-12 11:35:00|22212.37|22212.37|22208.34|22208.34|22213.38|22213.38|22207.24|22207.24|0
1618227600000|2021-04-12 11:40:00|22208.11|22208.11|22205.02|22205.02|22208.9|22208.9|22205.02|22205.02|0
1618227900000|2021-04-12 11:45:00|22205.13|22205.13|22200.65|22200.65|22205.18|22205.18|22200.1|22200.1|0
1618228200000|2021-04-12 11:50:00|22200.79|22200.79|22204.55|22204.55|22205.65|22205.65|22200.77|22200.77|0
1618228500000|2021-04-12 11:55:00|22204.67|22204.67|22208.68|22208.68|22208.68|22208.68|22203.92|22203.92|0
1618228800000|2021-04-12 12:00:00|22208.75|22208.75|22212.8|22212.8|22212.91|22212.91|22208.75|22208.75|0
1618229100000|2021-04-12 12:05:00|22212.84|22212.84|22219.81|22219.81|22221.18|22221.18|22212.23|22212.23|0
1618229400000|2021-04-12 12:10:00|22219.88|22219.88|22221.96|22221.96|22222.34|22222.34|22218.76|22218.76|0
1618229700000|2021-04-12 12:15:00|22222.02|22222.02|22222.5|22222.5|22223|22223|22221.38|22221.38|0
1618230000000|2021-04-12 12:20:00|22222.33|22222.33|22226.74|22226.74|22227.23|22227.23|22222.02|22222.02|0
1618230300000|2021-04-12 12:25:00|22226.8|22226.8|22230.05|22230.05|22230.05|22230.05|22226.11|22226.11|0
1618230600000|2021-04-12 12:30:00|22229.95|22229.95|22230.79|22230.79|22231.84|22231.84|22229.8|22229.8|0
1618230900000|2021-04-12 12:35:00|22231.09|22231.09|22228.52|22228.52|22232.31|22232.31|22228.03|22228.03|0
1618231200000|2021-04-12 12:40:00|22228.45|22228.45|22228.37|22228.37|22229.52|22229.52|22227.34|22227.34|0
1618231500000|2021-04-12 12:45:00|22228.41|22228.41|22227.13|22227.13|22228.41|22228.41|22226.01|22226.01|0
1618231800000|2021-04-12 12:50:00|22227.07|22227.07|22225.44|22225.44|22227.94|22227.94|22224.8|22224.8|0
1618232100000|2021-04-12 12:55:00|22225.37|22225.37|22221.43|22221.43|22225.37|22225.37|22219.48|22219.48|0
1618232400000|2021-04-12 13:00:00|22221.59|22221.59|22219.58|22219.58|22224.79|22224.79|22219.49|22219.49|0
1618232700000|2021-04-12 13:05:00|22219.53|22219.53|22211.65|22211.65|22219.53|22219.53|22211.47|22211.47|0
1618233000000|2021-04-12 13:10:00|22211.6|22211.6|22214.34|22214.34|22214.34|22214.34|22210.59|22210.59|0
1618233300000|2021-04-12 13:15:00|22214.6|22214.6|22211.61|22211.61|22215.37|22215.37|22211.09|22211.09|0
1618233600000|2021-04-12 13:20:00|22211.55|22211.55|22200.28|22200.28|22212.49|22212.49|22200.28|22200.28|0
1618233900000|2021-04-12 13:25:00|22199.97|22199.97|22195.33|22195.33|22199.97|22199.97|22193.66|22193.66|0
1618234200000|2021-04-12 13:30:00|22195.5|22195.5|22200.85|22200.85|22201.19|22201.19|22195.46|22195.46|0
1618234500000|2021-04-12 13:35:00|22201.01|22201.01|22194.3|22194.3|22201.69|22201.69|22194.07|22194.07|0
1618234800000|2021-04-12 13:40:00|22194.37|22194.37|22188.23|22188.23|22194.53|22194.53|22187.9|22187.9|0
1618235100000|2021-04-12 13:45:00|22188.38|22188.38|22165.07|22165.07|22188.38|22188.38|22164.97|22164.97|0
1618235400000|2021-04-12 13:50:00|22165.03|22165.03|22153.85|22153.85|22165.3|22165.3|22153.01|22153.01|0
1618235700000|2021-04-12 13:55:00|22153.6|22153.6|22155.27|22155.27|22155.61|22155.61|22150.27|22150.27|0
1618236000000|2021-04-12 14:00:00|22155.04|22155.04|22145.12|22145.12|22156.95|22156.95|22145.12|22145.12|0
1618236300000|2021-04-12 14:05:00|22145.24|22145.24|22125.8|22125.8|22145.34|22145.34|22125.68|22125.68|0
1618236600000|2021-04-12 14:10:00|22125.74|22125.74|22106.78|22106.78|22125.74|22125.74|22105.7|22105.7|0
1618236900000|2021-04-12 14:15:00|22106.65|22106.65|22108.31|22108.31|22110.62|22110.62|22105.4|22105.4|0
1618237200000|2021-04-12 14:20:00|22108.44|22108.44|22115.61|22115.61|22116.11|22116.11|22107.26|22107.26|0
1618237500000|2021-04-12 14:25:00|22115.57|22115.57|22127.5|22127.5|22129.13|22129.13|22115.49|22115.49|0
1618237800000|2021-04-12 14:30:00|22127.46|22127.46|22125.11|22125.11|22127.51|22127.51|22122.63|22122.63|0
1618238100000|2021-04-12 14:35:00|22125.08|22125.08|22130.25|22130.25|22130.42|22130.42|22124.93|22124.93|0
1618238400000|2021-04-12 14:40:00|22130.21|22130.21|22127.71|22127.71|22130.95|22130.95|22122.92|22122.92|0
1618238700000|2021-04-12 14:45:00|22127.67|22127.67|22121|22121|22127.67|22127.67|22119.31|22119.31|0
1618239000000|2021-04-12 14:50:00|22120.95|22120.95|22116.53|22116.53|22121.09|22121.09|22114.97|22114.97|0
1618239300000|2021-04-12 14:55:00|22116.5|22116.5|22115.24|22115.24|22116.88|22116.88|22113.61|22113.61|0
1618239600000|2021-04-12 15:00:00|22115.28|22115.28|22112.22|22112.22|22116.52|22116.52|22110.63|22110.63|0
1618239900000|2021-04-12 15:05:00|22112.1|22112.1|22114.34|22114.34|22114.34|22114.34|22107.01|22107.01|0
1618240200000|2021-04-12 15:10:00|22114.39|22114.39|22121.92|22121.92|22121.95|22121.95|22108.32|22108.32|0
1618240500000|2021-04-12 15:15:00|22121.96|22121.96|22144.32|22144.32|22144.85|22144.85|22121.96|22121.96|0
1618240800000|2021-04-12 15:20:00|22144.34|22144.34|22141.44|22141.44|22145.18|22145.18|22139.35|22139.35|0
1618241100000|2021-04-12 15:25:00|22141.52|22141.52|22157|22157|22157.06|22157.06|22141.52|22141.52|0
1618298100000|2021-04-13 07:15:00|22172.92|22172.92|22152.25|22152.25|22175.88|22175.88|22151.64|22151.64|0
1618298400000|2021-04-13 07:20:00|22152.67|22152.67|22163.77|22163.77|22163.77|22163.77|22150.81|22150.81|0
1618298700000|2021-04-13 07:25:00|22163.56|22163.56|22180.47|22180.47|22187.07|22187.07|22163.56|22163.56|0
1618299000000|2021-04-13 07:30:00|22180.33|22180.33|22162.55|22162.55|22180.33|22180.33|22162.55|22162.55|0
1618299300000|2021-04-13 07:35:00|22162.66|22162.66|22153.85|22153.85|22163.9|22163.9|22153.51|22153.51|0
1618299600000|2021-04-13 07:40:00|22153.74|22153.74|22152.54|22152.54|22157.08|22157.08|22152.12|22152.12|0
1618299900000|2021-04-13 07:45:00|22152.6|22152.6|22131.66|22131.66|22152.6|22152.6|22131.25|22131.25|0
1618300200000|2021-04-13 07:50:00|22131.4|22131.4|22133.61|22133.61|22134.39|22134.39|22130.64|22130.64|0
1618300500000|2021-04-13 07:55:00|22133.72|22133.72|22141.73|22141.73|22141.96|22141.96|22133.72|22133.72|0
1618300800000|2021-04-13 08:00:00|22141.9|22141.9|22155.26|22155.26|22155.26|22155.26|22141.9|22141.9|0
1618301100000|2021-04-13 08:05:00|22155.2|22155.2|22169.05|22169.05|22169.23|22169.23|22155.2|22155.2|0
1618301400000|2021-04-13 08:10:00|22168.94|22168.94|22188.52|22188.52|22188.63|22188.63|22168.72|22168.72|0
1618301700000|2021-04-13 08:15:00|22188.87|22188.87|22195.69|22195.69|22195.69|22195.69|22185.61|22185.61|0
1618302000000|2021-04-13 08:20:00|22195.82|22195.82|22201.22|22201.22|22201.22|22201.22|22195.24|22195.24|0
1618302300000|2021-04-13 08:25:00|22201.28|22201.28|22208.62|22208.62|22209.73|22209.73|22201.2|22201.2|0
1618302600000|2021-04-13 08:30:00|22208.44|22208.44|22198.34|22198.34|22208.66|22208.66|22197.61|22197.61|0
1618302900000|2021-04-13 08:35:00|22198.42|22198.42|22196.54|22196.54|22198.6|22198.6|22195.17|22195.17|0
1618303200000|2021-04-13 08:40:00|22196.46|22196.46|22208.09|22208.09|22208.09|22208.09|22196.15|22196.15|0
1618303500000|2021-04-13 08:45:00|22208.06|22208.06|22209.84|22209.84|22210.76|22210.76|22206.75|22206.75|0
1618303800000|2021-04-13 08:50:00|22209.92|22209.92|22203.84|22203.84|22210.32|22210.32|22203.54|22203.54|0
1618304100000|2021-04-13 08:55:00|22203.71|22203.71|22197.97|22197.97|22204.13|22204.13|22197.9|22197.9|0
1618304400000|2021-04-13 09:00:00|22197.87|22197.87|22202.76|22202.76|22203.08|22203.08|22194.73|22194.73|0
1618304700000|2021-04-13 09:05:00|22202.67|22202.67|22212.42|22212.42|22212.42|22212.42|22202.67|22202.67|0
1618305000000|2021-04-13 09:10:00|22212.5|22212.5|22215.43|22215.43|22217.29|22217.29|22212.43|22212.43|0
1618305300000|2021-04-13 09:15:00|22215.47|22215.47|22214.05|22214.05|22217.26|22217.26|22213.5|22213.5|0
1618305600000|2021-04-13 09:20:00|22214.12|22214.12|22213.06|22213.06|22215.62|22215.62|22212.67|22212.67|0
1618305900000|2021-04-13 09:25:00|22213.21|22213.21|22208.7|22208.7|22214.93|22214.93|22208.57|22208.57|0
1618306200000|2021-04-13 09:30:00|22208.65|22208.65|22210.99|22210.99|22210.99|22210.99|22204.55|22204.55|0
1618306500000|2021-04-13 09:35:00|22210.93|22210.93|22215.66|22215.66|22215.89|22215.89|22210.81|22210.81|0
1618306800000|2021-04-13 09:40:00|22215.69|22215.69|22215.33|22215.33|22217.05|22217.05|22215.05|22215.05|0
1618307100000|2021-04-13 09:45:00|22215.25|22215.25|22206.19|22206.19|22215.28|22215.28|22204.59|22204.59|0
1618307400000|2021-04-13 09:50:00|22206.28|22206.28|22201.71|22201.71|22206.45|22206.45|22201.36|22201.36|0
1618307700000|2021-04-13 09:55:00|22201.52|22201.52|22200.77|22200.77|22202.25|22202.25|22198.91|22198.91|0
1618308000000|2021-04-13 10:00:00|22200.89|22200.89|22195.08|22195.08|22201.23|22201.23|22195.08|22195.08|0
1618308300000|2021-04-13 10:05:00|22195.19|22195.19|22186.21|22186.21|22195.28|22195.28|22185.78|22185.78|0
1618308600000|2021-04-13 10:10:00|22186.15|22186.15|22182.14|22182.14|22187.32|22187.32|22182.14|22182.14|0
1618308900000|2021-04-13 10:15:00|22181.77|22181.77|22180.16|22180.16|22182.57|22182.57|22180.09|22180.09|0
1618309200000|2021-04-13 10:20:00|22180.28|22180.28|22184.66|22184.66|22185.61|22185.61|22180.1|22180.1|0
1618309500000|2021-04-13 10:25:00|22184.62|22184.62|22187.15|22187.15|22187.31|22187.31|22183.74|22183.74|0
1618309800000|2021-04-13 10:30:00|22187.27|22187.27|22190.16|22190.16|22191.73|22191.73|22187.13|22187.13|0
1618310100000|2021-04-13 10:35:00|22190.09|22190.09|22188.78|22188.78|22190.48|22190.48|22187.09|22187.09|0
1618310400000|2021-04-13 10:40:00|22188.92|22188.92|22188.89|22188.89|22189.43|22189.43|22187.3|22187.3|0
1618310700000|2021-04-13 10:45:00|22188.81|22188.81|22190.35|22190.35|22191.15|22191.15|22188.74|22188.74|0
1618311000000|2021-04-13 10:50:00|22190.31|22190.31|22191.22|22191.22|22191.83|22191.83|22189.78|22189.78|0
1618311300000|2021-04-13 10:55:00|22191.11|22191.11|22190.26|22190.26|22192.87|22192.87|22189.43|22189.43|0
1618311600000|2021-04-13 11:00:00|22190.38|22190.38|22140.09|22140.09|22190.62|22190.62|22140.09|22140.09|0
1618311900000|2021-04-13 11:05:00|22139.75|22139.75|22169.12|22169.12|22169.12|22169.12|22137.86|22137.86|0
1618312200000|2021-04-13 11:10:00|22169.19|22169.19|22166.91|22166.91|22173.66|22173.66|22166.57|22166.57|0
1618312500000|2021-04-13 11:15:00|22166.87|22166.87|22162.05|22162.05|22170.29|22170.29|22161.69|22161.69|0
1618312800000|2021-04-13 11:20:00|22162.13|22162.13|22163.56|22163.56|22166.04|22166.04|22162.06|22162.06|0
1618313100000|2021-04-13 11:25:00|22163.71|22163.71|22159.57|22159.57|22163.76|22163.76|22159.04|22159.04|0
1618313400000|2021-04-13 11:30:00|22159.65|22159.65|22165.58|22165.58|22166.04|22166.04|22158.79|22158.79|0
1618313700000|2021-04-13 11:35:00|22165.47|22165.47|22168.42|22168.42|22171.96|22171.96|22165.39|22165.39|0
1618314000000|2021-04-13 11:40:00|22168.47|22168.47|22170.65|22170.65|22171.86|22171.86|22168.1|22168.1|0
1618314300000|2021-04-13 11:45:00|22170.8|22170.8|22170.81|22170.81|22171.71|22171.71|22168.39|22168.39|0
1618314600000|2021-04-13 11:50:00|22170.77|22170.77|22171.92|22171.92|22172.11|22172.11|22170.7|22170.7|0
1618314900000|2021-04-13 11:55:00|22171.94|22171.94|22168.86|22168.86|22172.14|22172.14|22168.09|22168.09|0
1618315200000|2021-04-13 12:00:00|22168.92|22168.92|22172.84|22172.84|22173|22173|22168.75|22168.75|0
1618315500000|2021-04-13 12:05:00|22172.79|22172.79|22174.13|22174.13|22174.89|22174.89|22170.67|22170.67|0
1618315800000|2021-04-13 12:10:00|22174.06|22174.06|22180.32|22180.32|22180.65|22180.65|22173.7|22173.7|0
1618316100000|2021-04-13 12:15:00|22180.22|22180.22|22188.28|22188.28|22188.28|22188.28|22179.87|22179.87|0
1618316400000|2021-04-13 12:20:00|22188.33|22188.33|22193.94|22193.94|22194.09|22194.09|22188.2|22188.2|0
1618316700000|2021-04-13 12:25:00|22193.8|22193.8|22193.71|22193.71|22194.97|22194.97|22191.53|22191.53|0
1618317000000|2021-04-13 12:30:00|22193.74|22193.74|22200.89|22200.89|22202.38|22202.38|22191.14|22191.14|0
1618317300000|2021-04-13 12:35:00|22200.97|22200.97|22204.33|22204.33|22204.7|22204.7|22200.43|22200.43|0
1618317600000|2021-04-13 12:40:00|22204.37|22204.37|22204.28|22204.28|22205.83|22205.83|22203.71|22203.71|0
1618317900000|2021-04-13 12:45:00|22204.17|22204.17|22204.84|22204.84|22205.77|22205.77|22202.83|22202.83|0
1618318200000|2021-04-13 12:50:00|22204.8|22204.8|22213.15|22213.15|22213.3|22213.3|22204.32|22204.32|0
1618318500000|2021-04-13 12:55:00|22213.23|22213.23|22216.04|22216.04|22216.22|22216.22|22212.51|22212.51|0
1618318800000|2021-04-13 13:00:00|22216.1|22216.1|22217.04|22217.04|22217.59|22217.59|22212.5|22212.5|0
1618319100000|2021-04-13 13:05:00|22216.94|22216.94|22216.8|22216.8|22217.31|22217.31|22213.19|22213.19|0
1618319400000|2021-04-13 13:10:00|22216.72|22216.72|22216.47|22216.47|22217.5|22217.5|22215.4|22215.4|0
1618319700000|2021-04-13 13:15:00|22216.44|22216.44|22221.27|22221.27|22221.86|22221.86|22215.96|22215.96|0
1618320000000|2021-04-13 13:20:00|22221.29|22221.29|22222.99|22222.99|22225.17|22225.17|22219.94|22219.94|0
1618320300000|2021-04-13 13:25:00|22222.91|22222.91|22214.67|22214.67|22223.68|22223.68|22213.96|22213.96|0
1618320600000|2021-04-13 13:30:00|22214.58|22214.58|22212.2|22212.2|22214.58|22214.58|22211.16|22211.16|0
1618320900000|2021-04-13 13:35:00|22212.09|22212.09|22213.76|22213.76|22218.65|22218.65|22210.39|22210.39|0
1618321200000|2021-04-13 13:40:00|22213.67|22213.67|22199.59|22199.59|22213.67|22213.67|22199.48|22199.48|0
1618321500000|2021-04-13 13:45:00|22199.39|22199.39|22193.42|22193.42|22199.55|22199.55|22192.96|22192.96|0
1618321800000|2021-04-13 13:50:00|22193.67|22193.67|22210.7|22210.7|22210.7|22210.7|22193.11|22193.11|0
1618322100000|2021-04-13 13:55:00|22210.74|22210.74|22227.57|22227.57|22227.91|22227.91|22210.61|22210.61|0
1618322400000|2021-04-13 14:00:00|22227.65|22227.65|22234.42|22234.42|22236.64|22236.64|22227.65|22227.65|0
1618322700000|2021-04-13 14:05:00|22234.36|22234.36|22233.23|22233.23|22235.02|22235.02|22230.7|22230.7|0
1618323000000|2021-04-13 14:10:00|22233.51|22233.51|22238.46|22238.46|22238.52|22238.52|22233.26|22233.26|0
1618323300000|2021-04-13 14:15:00|22238.56|22238.56|22244.09|22244.09|22244.14|22244.14|22236.62|22236.62|0
1618323600000|2021-04-13 14:20:00|22243.89|22243.89|22251.39|22251.39|22251.51|22251.51|22243.76|22243.76|0
1618323900000|2021-04-13 14:25:00|22251.43|22251.43|22257.28|22257.28|22257.8|22257.8|22250.96|22250.96|0
1618324200000|2021-04-13 14:30:00|22257.34|22257.34|22255.19|22255.19|22257.91|22257.91|22254.23|22254.23|0
1618324500000|2021-04-13 14:35:00|22255.16|22255.16|22252.38|22252.38|22259.42|22259.42|22252.38|22252.38|0
1618324800000|2021-04-13 14:40:00|22252.45|22252.45|22256.21|22256.21|22257.19|22257.19|22250.91|22250.91|0
1618325100000|2021-04-13 14:45:00|22256.17|22256.17|22251.92|22251.92|22257.85|22257.85|22251.35|22251.35|0
1618325400000|2021-04-13 14:50:00|22252.17|22252.17|22248.79|22248.79|22252.46|22252.46|22245.64|22245.64|0
1618325700000|2021-04-13 14:55:00|22248.86|22248.86|22248.09|22248.09|22249.08|22249.08|22246.12|22246.12|0
1618326000000|2021-04-13 15:00:00|22248.21|22248.21|22246.94|22246.94|22251.3|22251.3|22246.73|22246.73|0
1618326300000|2021-04-13 15:05:00|22246.77|22246.77|22248.08|22248.08|22249.54|22249.54|22246.74|22246.74|0
1618326600000|2021-04-13 15:10:00|22248.06|22248.06|22245.74|22245.74|22249.43|22249.43|22243.68|22243.68|0
1618326900000|2021-04-13 15:15:00|22245.87|22245.87|22250.31|22250.31|22251.86|22251.86|22245.87|22245.87|0
1618327200000|2021-04-13 15:20:00|22250.27|22250.27|22247.39|22247.39|22251.36|22251.36|22245.67|22245.67|0
1618327500000|2021-04-13 15:25:00|22247.28|22247.28|22244.85|22244.85|22248.94|22248.94|22242.67|22242.67|0
1618384500000|2021-04-14 07:15:00|22239.9|22239.9|22246.21|22246.21|22247.96|22247.96|22237.51|22237.51|0
1618384800000|2021-04-14 07:20:00|22246.02|22246.02|22231.6|22231.6|22247.06|22247.06|22229.2|22229.2|0
1618385100000|2021-04-14 07:25:00|22231.51|22231.51|22221.42|22221.42|22231.65|22231.65|22219.83|22219.83|0
1618385400000|2021-04-14 07:30:00|22221.45|22221.45|22229.71|22229.71|22229.71|22229.71|22217.05|22217.05|0
1618385700000|2021-04-14 07:35:00|22229.92|22229.92|22240.32|22240.32|22241.19|22241.19|22229.72|22229.72|0
1618386000000|2021-04-14 07:40:00|22240.42|22240.42|22237.98|22237.98|22241.71|22241.71|22237.79|22237.79|0
1618386300000|2021-04-14 07:45:00|22238.18|22238.18|22249.99|22249.99|22250.5|22250.5|22238.18|22238.18|0
1618386600000|2021-04-14 07:50:00|22250.04|22250.04|22255.56|22255.56|22256.18|22256.18|22250.04|22250.04|0
1618386900000|2021-04-14 07:55:00|22255.72|22255.72|22262.16|22262.16|22262.54|22262.54|22255.49|22255.49|0
1618387200000|2021-04-14 08:00:00|22262.24|22262.24|22271.61|22271.61|22272.97|22272.97|22261.43|22261.43|0
1618387500000|2021-04-14 08:05:00|22271.57|22271.57|22268.62|22268.62|22272.68|22272.68|22267.61|22267.61|0
1618387800000|2021-04-14 08:10:00|22268.69|22268.69|22260.72|22260.72|22268.96|22268.96|22260.51|22260.51|0
1618388100000|2021-04-14 08:15:00|22260.52|22260.52|22261.41|22261.41|22262.23|22262.23|22255.86|22255.86|0
1618388400000|2021-04-14 08:20:00|22261.47|22261.47|22264.53|22264.53|22267.43|22267.43|22261.43|22261.43|0
1618388700000|2021-04-14 08:25:00|22264.61|22264.61|22262.49|22262.49|22265.58|22265.58|22261.43|22261.43|0
1618389000000|2021-04-14 08:30:00|22262.66|22262.66|22266.41|22266.41|22266.61|22266.61|22262.44|22262.44|0
1618389300000|2021-04-14 08:35:00|22266.46|22266.46|22274.13|22274.13|22274.23|22274.23|22266.46|22266.46|0
1618389600000|2021-04-14 08:40:00|22274.09|22274.09|22284.96|22284.96|22285.12|22285.12|22273.92|22273.92|0
1618389900000|2021-04-14 08:45:00|22284.9|22284.9|22291.6|22291.6|22294.4|22294.4|22284.05|22284.05|0
1618390200000|2021-04-14 08:50:00|22291.54|22291.54|22289.06|22289.06|22292.66|22292.66|22287.57|22287.57|0
1618390500000|2021-04-14 08:55:00|22289.25|22289.25|22290.84|22290.84|22291.77|22291.77|22288.56|22288.56|0
1618390800000|2021-04-14 09:00:00|22290.8|22290.8|22295.33|22295.33|22295.33|22295.33|22288.64|22288.64|0
1618391100000|2021-04-14 09:05:00|22295.27|22295.27|22305.24|22305.24|22305.35|22305.35|22295.16|22295.16|0
1618391400000|2021-04-14 09:10:00|22305.29|22305.29|22299.94|22299.94|22306.26|22306.26|22299.72|22299.72|0
1618391700000|2021-04-14 09:15:00|22299.98|22299.98|22302.61|22302.61|22302.79|22302.79|22297.74|22297.74|0
1618392000000|2021-04-14 09:20:00|22302.49|22302.49|22300.38|22300.38|22304.53|22304.53|22299.51|22299.51|0
1618392300000|2021-04-14 09:25:00|22300.28|22300.28|22298.39|22298.39|22300.4|22300.4|22298.13|22298.13|0
1618392600000|2021-04-14 09:30:00|22298.32|22298.32|22301.83|22301.83|22302.4|22302.4|22298.32|22298.32|0
1618392900000|2021-04-14 09:35:00|22301.87|22301.87|22306.18|22306.18|22307.19|22307.19|22301.67|22301.67|0
1618393200000|2021-04-14 09:40:00|22306.24|22306.24|22303.07|22303.07|22306.74|22306.74|22303.07|22303.07|0
1618393500000|2021-04-14 09:45:00|22303.16|22303.16|22299.28|22299.28|22303.62|22303.62|22298.9|22298.9|0
1618393800000|2021-04-14 09:50:00|22299.22|22299.22|22302.18|22302.18|22302.72|22302.72|22297.25|22297.25|0
1618394100000|2021-04-14 09:55:00|22302.16|22302.16|22305.27|22305.27|22305.27|22305.27|22302|22302|0
1618394400000|2021-04-14 10:00:00|22305.37|22305.37|22300.22|22300.22|22307.49|22307.49|22299.71|22299.71|0
1618394700000|2021-04-14 10:05:00|22300.32|22300.32|22289.96|22289.96|22300.36|22300.36|22289.87|22289.87|0
1618395000000|2021-04-14 10:10:00|22290.03|22290.03|22281.06|22281.06|22290.18|22290.18|22280.39|22280.39|0
1618395300000|2021-04-14 10:15:00|22281.13|22281.13|22281.94|22281.94|22282.28|22282.28|22280.8|22280.8|0
1618395600000|2021-04-14 10:20:00|22281.92|22281.92|22280.09|22280.09|22283.99|22283.99|22280.09|22280.09|0
1618395900000|2021-04-14 10:25:00|22280.06|22280.06|22279.99|22279.99|22280.42|22280.42|22276.81|22276.81|0
1618396200000|2021-04-14 10:30:00|22279.92|22279.92|22287.21|22287.21|22287.21|22287.21|22279.41|22279.41|0
1618396500000|2021-04-14 10:35:00|22287.28|22287.28|22295.93|22295.93|22296|22296|22287.28|22287.28|0
1618396800000|2021-04-14 10:40:00|22296.04|22296.04|22301.63|22301.63|22301.68|22301.68|22296|22296|0
1618397100000|2021-04-14 10:45:00|22301.68|22301.68|22306.62|22306.62|22306.96|22306.96|22301.36|22301.36|0
1618397400000|2021-04-14 10:50:00|22306.56|22306.56|22302.74|22302.74|22307.09|22307.09|22302.74|22302.74|0
1618397700000|2021-04-14 10:55:00|22302.69|22302.69|22308.99|22308.99|22308.99|22308.99|22302.34|22302.34|0
1618398000000|2021-04-14 11:00:00|22309.38|22309.38|22316.24|22316.24|22318.11|22318.11|22309.33|22309.33|0
1618398300000|2021-04-14 11:05:00|22316.14|22316.14|22316.68|22316.68|22317.31|22317.31|22315.79|22315.79|0
1618398600000|2021-04-14 11:10:00|22316.75|22316.75|22321.07|22321.07|22325.07|22325.07|22316.68|22316.68|0
1618398900000|2021-04-14 11:15:00|22321.09|22321.09|22321.72|22321.72|22322.92|22322.92|22320.39|22320.39|0
1618399200000|2021-04-14 11:20:00|22321.73|22321.73|22328.62|22328.62|22328.62|22328.62|22321.45|22321.45|0
1618399500000|2021-04-14 11:25:00|22328.67|22328.67|22332.04|22332.04|22332.39|22332.39|22327.22|22327.22|0
1618399800000|2021-04-14 11:30:00|22331.91|22331.91|22343.17|22343.17|22343.17|22343.17|22331.91|22331.91|0
1618400100000|2021-04-14 11:35:00|22343.25|22343.25|22341.14|22341.14|22343.71|22343.71|22340.84|22340.84|0
1618400400000|2021-04-14 11:40:00|22341.18|22341.18|22343.45|22343.45|22343.54|22343.54|22339.56|22339.56|0
1618400700000|2021-04-14 11:45:00|22343.39|22343.39|22340.05|22340.05|22344.6|22344.6|22339.86|22339.86|0
1618401000000|2021-04-14 11:50:00|22340.11|22340.11|22346.07|22346.07|22346.07|22346.07|22339.26|22339.26|0
1618401300000|2021-04-14 11:55:00|22346.13|22346.13|22351.46|22351.46|22351.54|22351.54|22345.4|22345.4|0
1618401600000|2021-04-14 12:00:00|22351.31|22351.31|22354.43|22354.43|22354.43|22354.43|22349.52|22349.52|0
1618401900000|2021-04-14 12:05:00|22354.45|22354.45|22355.38|22355.38|22357.29|22357.29|22354.08|22354.08|0
1618402200000|2021-04-14 12:10:00|22355.35|22355.35|22354.4|22354.4|22356.37|22356.37|22353.41|22353.41|0
1618402500000|2021-04-14 12:15:00|22354.44|22354.44|22348.25|22348.25|22356.25|22356.25|22347.55|22347.55|0
1618402800000|2021-04-14 12:20:00|22348.22|22348.22|22343.32|22343.32|22348.28|22348.28|22342.99|22342.99|0
1618403100000|2021-04-14 12:25:00|22343.37|22343.37|22342.19|22342.19|22344.51|22344.51|22341.77|22341.77|0
1618403400000|2021-04-14 12:30:00|22342.25|22342.25|22347.94|22347.94|22348.28|22348.28|22340.67|22340.67|0
1618403700000|2021-04-14 12:35:00|22347.88|22347.88|22351.86|22351.86|22352.22|22352.22|22347.55|22347.55|0
1618404000000|2021-04-14 12:40:00|22351.82|22351.82|22351.91|22351.91|22355.38|22355.38|22351.11|22351.11|0
1618404300000|2021-04-14 12:45:00|22351.94|22351.94|22347.39|22347.39|22353.32|22353.32|22346.78|22346.78|0
1618404600000|2021-04-14 12:50:00|22347.26|22347.26|22347.14|22347.14|22347.97|22347.97|22345.03|22345.03|0
1618404900000|2021-04-14 12:55:00|22347.1|22347.1|22347.33|22347.33|22354.33|22354.33|22346.54|22346.54|0
1618405200000|2021-04-14 13:00:00|22347.09|22347.09|22353.91|22353.91|22354.49|22354.49|22346.66|22346.66|0
1618405500000|2021-04-14 13:05:00|22353.82|22353.82|22351.8|22351.8|22353.82|22353.82|22350.01|22350.01|0
1618405800000|2021-04-14 13:10:00|22351.77|22351.77|22345.18|22345.18|22351.77|22351.77|22344.41|22344.41|0
1618406100000|2021-04-14 13:15:00|22345.12|22345.12|22349.5|22349.5|22349.66|22349.66|22345.12|22345.12|0
1618406400000|2021-04-14 13:20:00|22349.47|22349.47|22352.51|22352.51|22353.59|22353.59|22349.44|22349.44|0
1618406700000|2021-04-14 13:25:00|22352.47|22352.47|22347.8|22347.8|22354.21|22354.21|22347.53|22347.53|0
1618407000000|2021-04-14 13:30:00|22347.86|22347.86|22340.72|22340.72|22347.94|22347.94|22339.52|22339.52|0
1618407300000|2021-04-14 13:35:00|22340.84|22340.84|22331.74|22331.74|22346.93|22346.93|22329.1|22329.1|0
1618407600000|2021-04-14 13:40:00|22331.81|22331.81|22330.34|22330.34|22334.44|22334.44|22328.47|22328.47|0
1618407900000|2021-04-14 13:45:00|22330.31|22330.31|22329.36|22329.36|22334.06|22334.06|22328.82|22328.82|0
1618408200000|2021-04-14 13:50:00|22329.29|22329.29|22327.89|22327.89|22330.42|22330.42|22326.39|22326.39|0
1618408500000|2021-04-14 13:55:00|22327.84|22327.84|22325.36|22325.36|22328.7|22328.7|22324.66|22324.66|0
1618408800000|2021-04-14 14:00:00|22325.54|22325.54|22328.01|22328.01|22331.98|22331.98|22325.54|22325.54|0
1618409100000|2021-04-14 14:05:00|22327.85|22327.85|22327.22|22327.22|22330.58|22330.58|22326.97|22326.97|0
1618409400000|2021-04-14 14:10:00|22327.19|22327.19|22344.39|22344.39|22344.74|22344.74|22325.88|22325.88|0
1618409700000|2021-04-14 14:15:00|22344.34|22344.34|22344|22344|22345.1|22345.1|22340.19|22340.19|0
1618410000000|2021-04-14 14:20:00|22343.97|22343.97|22337.15|22337.15|22347.7|22347.7|22337.15|22337.15|0
1618410300000|2021-04-14 14:25:00|22337.18|22337.18|22331.11|22331.11|22337.23|22337.23|22329.72|22329.72|0
1618410600000|2021-04-14 14:30:00|22331.05|22331.05|22336.93|22336.93|22337.15|22337.15|22329.64|22329.64|0
1618410900000|2021-04-14 14:35:00|22337.05|22337.05|22338.78|22338.78|22340.69|22340.69|22335.66|22335.66|0
1618411200000|2021-04-14 14:40:00|22338.65|22338.65|22329.43|22329.43|22339.02|22339.02|22329.12|22329.12|0
1618411500000|2021-04-14 14:45:00|22329.48|22329.48|22336.6|22336.6|22336.67|22336.67|22329.22|22329.22|0
1618411800000|2021-04-14 14:50:00|22336.64|22336.64|22337.21|22337.21|22341.68|22341.68|22336.35|22336.35|0
1618412100000|2021-04-14 14:55:00|22337.23|22337.23|22335.59|22335.59|22337.37|22337.37|22335.1|22335.1|0
1618412400000|2021-04-14 15:00:00|22335.63|22335.63|22342.95|22342.95|22342.95|22342.95|22334.46|22334.46|0
1618412700000|2021-04-14 15:05:00|22343.01|22343.01|22345.1|22345.1|22349.65|22349.65|22342.83|22342.83|0
1618413000000|2021-04-14 15:10:00|22345.01|22345.01|22337.67|22337.67|22345.31|22345.31|22337.67|22337.67|0
1618413300000|2021-04-14 15:15:00|22337.62|22337.62|22336.21|22336.21|22339.09|22339.09|22335.52|22335.52|0
1618413600000|2021-04-14 15:20:00|22336.11|22336.11|22337.26|22337.26|22341.9|22341.9|22335.68|22335.68|0
1618413900000|2021-04-14 15:25:00|22337.3|22337.3|22337.38|22337.38|22337.74|22337.74|22329.78|22329.78|0
1618470900000|2021-04-15 07:15:00|22433.04|22433.04|22442.75|22442.75|22451.75|22451.75|22433.04|22433.04|0
1618471200000|2021-04-15 07:20:00|22442.66|22442.66|22426.13|22426.13|22442.77|22442.77|22424.33|22424.33|0
1618471500000|2021-04-15 07:25:00|22426.34|22426.34|22434.85|22434.85|22434.85|22434.85|22426.34|22426.34|0
1618471800000|2021-04-15 07:30:00|22434.78|22434.78|22444.13|22444.13|22445.82|22445.82|22434.78|22434.78|0
1618472100000|2021-04-15 07:35:00|22444.11|22444.11|22421.36|22421.36|22444.2|22444.2|22421.23|22421.23|0
1618472400000|2021-04-15 07:40:00|22421.29|22421.29|22421.1|22421.1|22426.38|22426.38|22420.04|22420.04|0
1618472700000|2021-04-15 07:45:00|22421.4|22421.4|22409.78|22409.78|22422.92|22422.92|22408.5|22408.5|0
1618473000000|2021-04-15 07:50:00|22409.69|22409.69|22419.52|22419.52|22419.94|22419.94|22404.36|22404.36|0
1618473300000|2021-04-15 07:55:00|22419.46|22419.46|22426.84|22426.84|22427.39|22427.39|22419.28|22419.28|0
1618473600000|2021-04-15 08:00:00|22426.81|22426.81|22431.48|22431.48|22434.07|22434.07|22426.81|22426.81|0
1618473900000|2021-04-15 08:05:00|22431.53|22431.53|22425.84|22425.84|22432.99|22432.99|22425.67|22425.67|0
1618474200000|2021-04-15 08:10:00|22426.05|22426.05|22421.64|22421.64|22426.37|22426.37|22418.94|22418.94|0
1618474500000|2021-04-15 08:15:00|22421.47|22421.47|22432.66|22432.66|22432.66|22432.66|22421.38|22421.38|0
1618474800000|2021-04-15 08:20:00|22432.88|22432.88|22433.72|22433.72|22436.03|22436.03|22432.08|22432.08|0
1618475100000|2021-04-15 08:25:00|22433.63|22433.63|22433.07|22433.07|22434.65|22434.65|22429.49|22429.49|0
1618475400000|2021-04-15 08:30:00|22432.83|22432.83|22445.38|22445.38|22445.8|22445.8|22432.57|22432.57|0
1618475700000|2021-04-15 08:35:00|22445.45|22445.45|22456.5|22456.5|22456.53|22456.53|22445.22|22445.22|0
1618476000000|2021-04-15 08:40:00|22456.44|22456.44|22454.54|22454.54|22458.69|22458.69|22454.2|22454.2|0
1618476300000|2021-04-15 08:45:00|22454.44|22454.44|22450.1|22450.1|22454.44|22454.44|22449.87|22449.87|0
1618476600000|2021-04-15 08:50:00|22449.99|22449.99|22452.26|22452.26|22453.41|22453.41|22449.37|22449.37|0
1618476900000|2021-04-15 08:55:00|22452.17|22452.17|22452.54|22452.54|22453.57|22453.57|22449.93|22449.93|0
1618477200000|2021-04-15 09:00:00|22452.8|22452.8|22441.65|22441.65|22453.3|22453.3|22441.26|22441.26|0
1618477500000|2021-04-15 09:05:00|22441.79|22441.79|22430.3|22430.3|22441.87|22441.87|22429.9|22429.9|0
1618477800000|2021-04-15 09:10:00|22430.47|22430.47|22431.74|22431.74|22431.87|22431.87|22429.96|22429.96|0
1618478100000|2021-04-15 09:15:00|22431.89|22431.89|22428.69|22428.69|22433.98|22433.98|22428.61|22428.61|0
1618478400000|2021-04-15 09:20:00|22429.09|22429.09|22432.21|22432.21|22432.79|22432.79|22426.61|22426.61|0
1618478700000|2021-04-15 09:25:00|22432.3|22432.3|22429.24|22429.24|22432.86|22432.86|22427.3|22427.3|0
1618479000000|2021-04-15 09:30:00|22429.3|22429.3|22427.15|22427.15|22430.33|22430.33|22426.35|22426.35|0
1618479300000|2021-04-15 09:35:00|22427.03|22427.03|22421.26|22421.26|22427.31|22427.31|22420.17|22420.17|0
1618479600000|2021-04-15 09:40:00|22421.29|22421.29|22418.75|22418.75|22421.78|22421.78|22418.75|22418.75|0
1618479900000|2021-04-15 09:45:00|22418.71|22418.71|22421.28|22421.28|22421.39|22421.39|22418.58|22418.58|0
1618480200000|2021-04-15 09:50:00|22421.23|22421.23|22427.51|22427.51|22427.51|22427.51|22418.38|22418.38|0
1618480500000|2021-04-15 09:55:00|22427.34|22427.34|22435.47|22435.47|22436.72|22436.72|22427.3|22427.3|0
1618480800000|2021-04-15 10:00:00|22435.35|22435.35|22433.47|22433.47|22437.53|22437.53|22433.12|22433.12|0
1618481100000|2021-04-15 10:05:00|22433.51|22433.51|22429.76|22429.76|22433.85|22433.85|22428.2|22428.2|0
1618481400000|2021-04-15 10:10:00|22429.75|22429.75|22427.47|22427.47|22431.23|22431.23|22427.32|22427.32|0
1618481700000|2021-04-15 10:15:00|22427.4|22427.4|22421.28|22421.28|22427.4|22427.4|22420.57|22420.57|0
1618482000000|2021-04-15 10:20:00|22421.15|22421.15|22437.69|22437.69|22437.69|22437.69|22420.85|22420.85|0
1618482300000|2021-04-15 10:25:00|22437.76|22437.76|22444.67|22444.67|22444.67|22444.67|22437.76|22437.76|0
1618482600000|2021-04-15 10:30:00|22444.56|22444.56|22444.56|22444.56|22447.07|22447.07|22444.07|22444.07|0
1618482900000|2021-04-15 10:35:00|22444.8|22444.8|22443.28|22443.28|22445.31|22445.31|22441.35|22441.35|0
1618483200000|2021-04-15 10:40:00|22443.25|22443.25|22445.92|22445.92|22446.61|22446.61|22443.05|22443.05|0
1618483500000|2021-04-15 10:45:00|22446.16|22446.16|22452.01|22452.01|22452.18|22452.18|22445.28|22445.28|0
1618483800000|2021-04-15 10:50:00|22452.06|22452.06|22458.65|22458.65|22458.77|22458.77|22451.85|22451.85|0
1618484100000|2021-04-15 10:55:00|22458.58|22458.58|22454.9|22454.9|22460.59|22460.59|22454.87|22454.87|0
1618484400000|2021-04-15 11:00:00|22454.92|22454.92|22449.76|22449.76|22455.05|22455.05|22449.68|22449.68|0
1618484700000|2021-04-15 11:05:00|22449.82|22449.82|22440.93|22440.93|22450.3|22450.3|22440.93|22440.93|0
1618485000000|2021-04-15 11:10:00|22440.68|22440.68|22430.82|22430.82|22440.68|22440.68|22430.56|22430.56|0
1618485300000|2021-04-15 11:15:00|22430.76|22430.76|22421.15|22421.15|22430.76|22430.76|22418.85|22418.85|0
1618485600000|2021-04-15 11:20:00|22421.09|22421.09|22400.41|22400.41|22421.13|22421.13|22400.35|22400.35|0
1618485900000|2021-04-15 11:25:00|22400.38|22400.38|22411.66|22411.66|22412.16|22412.16|22396.84|22396.84|0
1618486200000|2021-04-15 11:30:00|22411.65|22411.65|22411.02|22411.02|22412.88|22412.88|22409.67|22409.67|0
1618486500000|2021-04-15 11:35:00|22411.05|22411.05|22415.94|22415.94|22415.96|22415.96|22409.51|22409.51|0
1618486800000|2021-04-15 11:40:00|22415.99|22415.99|22418.84|22418.84|22420.21|22420.21|22415.99|22415.99|0
1618487100000|2021-04-15 11:45:00|22418.79|22418.79|22419.65|22419.65|22419.93|22419.93|22417.5|22417.5|0
1618487400000|2021-04-15 11:50:00|22419.77|22419.77|22424.43|22424.43|22424.92|22424.92|22419.62|22419.62|0
1618487700000|2021-04-15 11:55:00|22424.49|22424.49|22427|22427|22429.39|22429.39|22424.49|22424.49|0
1618488000000|2021-04-15 12:00:00|22427.08|22427.08|22425.07|22425.07|22427.08|22427.08|22424.55|22424.55|0
1618488300000|2021-04-15 12:05:00|22424.94|22424.94|22423.57|22423.57|22425.51|22425.51|22422.62|22422.62|0
1618488600000|2021-04-15 12:10:00|22423.61|22423.61|22422.74|22422.74|22424.06|22424.06|22421.65|22421.65|0
1618488900000|2021-04-15 12:15:00|22422.64|22422.64|22435.26|22435.26|22435.72|22435.72|22422.55|22422.55|0
1618489200000|2021-04-15 12:20:00|22435.45|22435.45|22437.63|22437.63|22437.63|22437.63|22435.14|22435.14|0
1618489500000|2021-04-15 12:25:00|22437.67|22437.67|22440.75|22440.75|22441.05|22441.05|22435.34|22435.34|0
1618489800000|2021-04-15 12:30:00|22440.63|22440.63|22446.31|22446.31|22446.74|22446.74|22440.54|22440.54|0
1618490100000|2021-04-15 12:35:00|22446.29|22446.29|22448.45|22448.45|22449.22|22449.22|22444.78|22444.78|0
1618490400000|2021-04-15 12:40:00|22448.46|22448.46|22446.53|22446.53|22449.86|22449.86|22446.52|22446.52|0
1618490700000|2021-04-15 12:45:00|22446.4|22446.4|22452.69|22452.69|22452.69|22452.69|22445.07|22445.07|0
1618491000000|2021-04-15 12:50:00|22452.76|22452.76|22461.04|22461.04|22461.14|22461.14|22452.76|22452.76|0
1618491300000|2021-04-15 12:55:00|22461.11|22461.11|22464.08|22464.08|22465.05|22465.05|22460.91|22460.91|0
1618491600000|2021-04-15 13:00:00|22464.28|22464.28|22461.56|22461.56|22464.43|22464.43|22461.04|22461.04|0
1618491900000|2021-04-15 13:05:00|22461.65|22461.65|22460.1|22460.1|22462.05|22462.05|22457.66|22457.66|0
1618492200000|2021-04-15 13:10:00|22460.32|22460.32|22460.69|22460.69|22463.87|22463.87|22459.71|22459.71|0
1618492500000|2021-04-15 13:15:00|22460.92|22460.92|22457.96|22457.96|22461.22|22461.22|22457.65|22457.65|0
1618492800000|2021-04-15 13:20:00|22457.83|22457.83|22456.44|22456.44|22460.29|22460.29|22455.85|22455.85|0
1618493100000|2021-04-15 13:25:00|22456.15|22456.15|22463.35|22463.35|22464.81|22464.81|22455.94|22455.94|0
1618493400000|2021-04-15 13:30:00|22463.32|22463.32|22451.18|22451.18|22463.32|22463.32|22450.53|22450.53|0
1618493700000|2021-04-15 13:35:00|22451.14|22451.14|22448.25|22448.25|22451.31|22451.31|22446.76|22446.76|0
1618494000000|2021-04-15 13:40:00|22448.11|22448.11|22446.12|22446.12|22448.69|22448.69|22446|22446|0
1618494300000|2021-04-15 13:45:00|22445.96|22445.96|22444.92|22444.92|22446.2|22446.2|22441.5|22441.5|0
1618494600000|2021-04-15 13:50:00|22444.96|22444.96|22455.96|22455.96|22456.25|22456.25|22444.69|22444.69|0
1618494900000|2021-04-15 13:55:00|22455.98|22455.98|22466.37|22466.37|22467.38|22467.38|22455.91|22455.91|0
1618495200000|2021-04-15 14:00:00|22466.41|22466.41|22463.59|22463.59|22467.38|22467.38|22463.27|22463.27|0
1618495500000|2021-04-15 14:05:00|22463.53|22463.53|22455.95|22455.95|22463.6|22463.6|22454.48|22454.48|0
1618495800000|2021-04-15 14:10:00|22455.92|22455.92|22449.76|22449.76|22456.32|22456.32|22449.25|22449.25|0
1618496100000|2021-04-15 14:15:00|22449.88|22449.88|22454.93|22454.93|22455.77|22455.77|22449.34|22449.34|0
1618496400000|2021-04-15 14:20:00|22454.89|22454.89|22462.31|22462.31|22464.11|22464.11|22454.89|22454.89|0
1618496700000|2021-04-15 14:25:00|22462.25|22462.25|22462.65|22462.65|22463.72|22463.72|22459.29|22459.29|0
1618497000000|2021-04-15 14:30:00|22462.54|22462.54|22468.25|22468.25|22470.27|22470.27|22462.54|22462.54|0
1618497300000|2021-04-15 14:35:00|22468.14|22468.14|22461|22461|22468.31|22468.31|22460.87|22460.87|0
1618497600000|2021-04-15 14:40:00|22461.04|22461.04|22464.24|22464.24|22464.24|22464.24|22460.82|22460.82|0
1618497900000|2021-04-15 14:45:00|22464.26|22464.26|22466.87|22466.87|22467.24|22467.24|22463.96|22463.96|0
1618498200000|2021-04-15 14:50:00|22466.97|22466.97|22471.74|22471.74|22472.41|22472.41|22466.97|22466.97|0
1618498500000|2021-04-15 14:55:00|22471.71|22471.71|22461.46|22461.46|22472.13|22472.13|22461.35|22461.35|0
1618498800000|2021-04-15 15:00:00|22461.4|22461.4|22455.83|22455.83|22461.63|22461.63|22455.53|22455.53|0
1618499100000|2021-04-15 15:05:00|22455.71|22455.71|22457.2|22457.2|22457.62|22457.62|22453.82|22453.82|0
1618499400000|2021-04-15 15:10:00|22457.08|22457.08|22461.54|22461.54|22464.01|22464.01|22455.69|22455.69|0
1618499700000|2021-04-15 15:15:00|22461.62|22461.62|22465.19|22465.19|22465.81|22465.81|22460.09|22460.09|0
1618500000000|2021-04-15 15:20:00|22465.14|22465.14|22464.41|22464.41|22466.62|22466.62|22462.73|22462.73|0
1618500300000|2021-04-15 15:25:00|22464.37|22464.37|22464.25|22464.25|22467.14|22467.14|22462.47|22462.47|0
1618557300000|2021-04-16 07:15:00|22547.98|22547.98|22553.52|22553.52|22558.64|22558.64|22547.94|22547.94|0
1618557600000|2021-04-16 07:20:00|22553.58|22553.58|22546.63|22546.63|22555|22555|22546.29|22546.29|0
1618557900000|2021-04-16 07:25:00|22546.74|22546.74|22544.99|22544.99|22554.08|22554.08|22540.51|22540.51|0
1618558200000|2021-04-16 07:30:00|22544.93|22544.93|22547.17|22547.17|22547.18|22547.18|22541.19|22541.19|0
1618558500000|2021-04-16 07:35:00|22547.11|22547.11|22544.05|22544.05|22550.57|22550.57|22542.82|22542.82|0
1618558800000|2021-04-16 07:40:00|22544.01|22544.01|22534.85|22534.85|22544.23|22544.23|22532.31|22532.31|0
1618559100000|2021-04-16 07:45:00|22534.75|22534.75|22525.02|22525.02|22534.83|22534.83|22524.02|22524.02|0
1618559400000|2021-04-16 07:50:00|22524.79|22524.79|22519.92|22519.92|22527.03|22527.03|22518.48|22518.48|0
1618559700000|2021-04-16 07:55:00|22519.77|22519.77|22500.24|22500.24|22520.02|22520.02|22497.02|22497.02|0
1618560000000|2021-04-16 08:00:00|22500.31|22500.31|22496.51|22496.51|22501.58|22501.58|22496.26|22496.26|0
1618560300000|2021-04-16 08:05:00|22496.48|22496.48|22506.75|22506.75|22506.75|22506.75|22496.41|22496.41|0
1618560600000|2021-04-16 08:10:00|22506.79|22506.79|22515.73|22515.73|22515.73|22515.73|22506.67|22506.67|0
1618560900000|2021-04-16 08:15:00|22515.78|22515.78|22525.89|22525.89|22526.25|22526.25|22514.56|22514.56|0
1618561200000|2021-04-16 08:20:00|22525.91|22525.91|22523.3|22523.3|22526.09|22526.09|22520.74|22520.74|0
1618561500000|2021-04-16 08:25:00|22523.17|22523.17|22519.8|22519.8|22523.41|22523.41|22519.13|22519.13|0
1618561800000|2021-04-16 08:30:00|22519.79|22519.79|22527.85|22527.85|22527.85|22527.85|22519.25|22519.25|0
1618562100000|2021-04-16 08:35:00|22527.98|22527.98|22531.68|22531.68|22532.48|22532.48|22527.95|22527.95|0
1618562400000|2021-04-16 08:40:00|22531.57|22531.57|22534.94|22534.94|22536.34|22536.34|22531.14|22531.14|0
1618562700000|2021-04-16 08:45:00|22534.89|22534.89|22529.51|22529.51|22535.06|22535.06|22525.8|22525.8|0
1618563000000|2021-04-16 08:50:00|22529.54|22529.54|22527.89|22527.89|22529.96|22529.96|22527.25|22527.25|0
1618563300000|2021-04-16 08:55:00|22528|22528|22524.96|22524.96|22528.62|22528.62|22524.96|22524.96|0
1618563600000|2021-04-16 09:00:00|22525.09|22525.09|22525.12|22525.12|22525.97|22525.97|22522.75|22522.75|0
1618563900000|2021-04-16 09:05:00|22525.06|22525.06|22536.82|22536.82|22536.82|22536.82|22525.03|22525.03|0
1618564200000|2021-04-16 09:10:00|22536.72|22536.72|22543.27|22543.27|22544.5|22544.5|22536.65|22536.65|0
1618564500000|2021-04-16 09:15:00|22543.23|22543.23|22542.74|22542.74|22549.88|22549.88|22540.68|22540.68|0
1618564800000|2021-04-16 09:20:00|22542.66|22542.66|22540.67|22540.67|22543.5|22543.5|22538.82|22538.82|0
1618565100000|2021-04-16 09:25:00|22540.58|22540.58|22549.91|22549.91|22550.21|22550.21|22540.58|22540.58|0
1618565400000|2021-04-16 09:30:00|22549.98|22549.98|22550|22550|22555.12|22555.12|22549.91|22549.91|0
1618565700000|2021-04-16 09:35:00|22550.1|22550.1|22544.41|22544.41|22550.1|22550.1|22543.46|22543.46|0
1618566000000|2021-04-16 09:40:00|22544.34|22544.34|22545.54|22545.54|22546.79|22546.79|22543.59|22543.59|0
1618566300000|2021-04-16 09:45:00|22545.57|22545.57|22544.89|22544.89|22547.03|22547.03|22542.04|22542.04|0
1618566600000|2021-04-16 09:50:00|22550.03|22550.03|22578.38|22578.38|22578.58|22578.58|22549.75|22549.75|0
1618566900000|2021-04-16 09:55:00|22578.5|22578.5|22586.12|22586.12|22587.27|22587.27|22576.37|22576.37|0
1618567200000|2021-04-16 10:00:00|22586.02|22586.02|22568.46|22568.46|22587.28|22587.28|22567.83|22567.83|0
1618567500000|2021-04-16 10:05:00|22568.42|22568.42|22561.7|22561.7|22571.47|22571.47|22561.7|22561.7|0
1618567800000|2021-04-16 10:10:00|22561.65|22561.65|22560.2|22560.2|22561.88|22561.88|22557.7|22557.7|0
1618568100000|2021-04-16 10:15:00|22560.16|22560.16|22560.45|22560.45|22560.82|22560.82|22557.46|22557.46|0
1618568400000|2021-04-16 10:20:00|22560.6|22560.6|22559.57|22559.57|22562.43|22562.43|22558.84|22558.84|0
1618568700000|2021-04-16 10:25:00|22559.63|22559.63|22562.73|22562.73|22562.73|22562.73|22558.8|22558.8|0
1618569000000|2021-04-16 10:30:00|22562.68|22562.68|22557.95|22557.95|22563.92|22563.92|22557.88|22557.88|0
1618569300000|2021-04-16 10:35:00|22557.91|22557.91|22555.33|22555.33|22558.51|22558.51|22554.5|22554.5|0
1618569600000|2021-04-16 10:40:00|22555.45|22555.45|22550.9|22550.9|22556|22556|22550.35|22550.35|0
1618569900000|2021-04-16 10:45:00|22550.83|22550.83|22539.03|22539.03|22550.83|22550.83|22538.7|22538.7|0
1618570200000|2021-04-16 10:50:00|22538.98|22538.98|22535.58|22535.58|22539.15|22539.15|22533.28|22533.28|0
1618570500000|2021-04-16 10:55:00|22535.51|22535.51|22530.07|22530.07|22536.3|22536.3|22530.07|22530.07|0
1618570800000|2021-04-16 11:00:00|22530.18|22530.18|22532.2|22532.2|22532.54|22532.54|22528.47|22528.47|0
1618571100000|2021-04-16 11:05:00|22532.1|22532.1|22532.58|22532.58|22532.58|22532.58|22528.85|22528.85|0
1618571400000|2021-04-16 11:10:00|22532.65|22532.65|22528.72|22528.72|22533.53|22533.53|22528.18|22528.18|0
1618571700000|2021-04-16 11:15:00|22528.82|22528.82|22538.17|22538.17|22538.25|22538.25|22528.72|22528.72|0
1618572000000|2021-04-16 11:20:00|22538.07|22538.07|22536.47|22536.47|22541|22541|22535.79|22535.79|0
1618572300000|2021-04-16 11:25:00|22536.44|22536.44|22534.43|22534.43|22536.65|22536.65|22533.75|22533.75|0
1618572600000|2021-04-16 11:30:00|22534.52|22534.52|22537.83|22537.83|22539.46|22539.46|22534.46|22534.46|0
1618572900000|2021-04-16 11:35:00|22537.86|22537.86|22549.67|22549.67|22550.5|22550.5|22534.64|22534.64|0
1618573200000|2021-04-16 11:40:00|22549.73|22549.73|22544.62|22544.62|22549.73|22549.73|22544.62|22544.62|0
1618573500000|2021-04-16 11:45:00|22544.49|22544.49|22540.64|22540.64|22544.64|22544.64|22540.05|22540.05|0
1618573800000|2021-04-16 11:50:00|22540.53|22540.53|22538.27|22538.27|22541.04|22541.04|22537.89|22537.89|0
1618574100000|2021-04-16 11:55:00|22538.3|22538.3|22538.6|22538.6|22538.87|22538.87|22537.36|22537.36|0
1618574400000|2021-04-16 12:00:00|22538.53|22538.53|22542.34|22542.34|22543.41|22543.41|22537.43|22537.43|0
1618574700000|2021-04-16 12:05:00|22542.25|22542.25|22536.89|22536.89|22542.25|22542.25|22536.7|22536.7|0
1618575000000|2021-04-16 12:10:00|22536.85|22536.85|22535.62|22535.62|22537.04|22537.04|22534.72|22534.72|0
1618575300000|2021-04-16 12:15:00|22535.5|22535.5|22533.35|22533.35|22536.94|22536.94|22533.35|22533.35|0
1618575600000|2021-04-16 12:20:00|22533.47|22533.47|22528.76|22528.76|22533.57|22533.57|22527.21|22527.21|0
1618575900000|2021-04-16 12:25:00|22528.77|22528.77|22527.51|22527.51|22530.7|22530.7|22527.51|22527.51|0
1618576200000|2021-04-16 12:30:00|22527.45|22527.45|22526.53|22526.53|22527.82|22527.82|22524.03|22524.03|0
1618576500000|2021-04-16 12:35:00|22526.22|22526.22|22526.53|22526.53|22526.73|22526.73|22525.45|22525.45|0
1618576800000|2021-04-16 12:40:00|22526.64|22526.64|22527.73|22527.73|22528.83|22528.83|22526.45|22526.45|0
1618577100000|2021-04-16 12:45:00|22527.74|22527.74|22526.78|22526.78|22528.76|22528.76|22525.56|22525.56|0
1618577400000|2021-04-16 12:50:00|22526.58|22526.58|22526|22526|22527.65|22527.65|22525.33|22525.33|0
1618577700000|2021-04-16 12:55:00|22526.08|22526.08|22525.73|22525.73|22526.23|22526.23|22522.91|22522.91|0
1618578000000|2021-04-16 13:00:00|22525.62|22525.62|22523.22|22523.22|22526.57|22526.57|22522.97|22522.97|0
1618578300000|2021-04-16 13:05:00|22523.17|22523.17|22517.89|22517.89|22523.19|22523.19|22517.89|22517.89|0
1618578600000|2021-04-16 13:10:00|22517.86|22517.86|22511.71|22511.71|22517.91|22517.91|22511.57|22511.57|0
1618578900000|2021-04-16 13:15:00|22511.47|22511.47|22511.06|22511.06|22511.72|22511.72|22509.08|22509.08|0
1618579200000|2021-04-16 13:20:00|22510.97|22510.97|22510.4|22510.4|22511.1|22511.1|22506.81|22506.81|0
1618579500000|2021-04-16 13:25:00|22510.34|22510.34|22508.06|22508.06|22510.34|22510.34|22506.68|22506.68|0
1618579800000|2021-04-16 13:30:00|22508.12|22508.12|22509.48|22509.48|22512.96|22512.96|22506.89|22506.89|0
1618580100000|2021-04-16 13:35:00|22509.61|22509.61|22491.13|22491.13|22510.63|22510.63|22490.78|22490.78|0
1618580400000|2021-04-16 13:40:00|22491.17|22491.17|22497.23|22497.23|22498.08|22498.08|22491.01|22491.01|0
1618580700000|2021-04-16 13:45:00|22497.15|22497.15|22504.51|22504.51|22504.51|22504.51|22495.45|22495.45|0
1618581000000|2021-04-16 13:50:00|22504.58|22504.58|22503.16|22503.16|22505.73|22505.73|22502.24|22502.24|0
1618581300000|2021-04-16 13:55:00|22503.03|22503.03|22499.01|22499.01|22505.69|22505.69|22498.56|22498.56|0
1618581600000|2021-04-16 14:00:00|22499.04|22499.04|22496.63|22496.63|22499.04|22499.04|22493.41|22493.41|0
1618581900000|2021-04-16 14:05:00|22496.67|22496.67|22493.7|22493.7|22496.83|22496.83|22492.44|22492.44|0
1618582200000|2021-04-16 14:10:00|22493.67|22493.67|22496.59|22496.59|22498.06|22498.06|22493.67|22493.67|0
1618582500000|2021-04-16 14:15:00|22496.46|22496.46|22498.39|22498.39|22498.39|22498.39|22492.7|22492.7|0
1618582800000|2021-04-16 14:20:00|22498.35|22498.35|22501.41|22501.41|22502.61|22502.61|22498.1|22498.1|0
1618583100000|2021-04-16 14:25:00|22501.28|22501.28|22502.34|22502.34|22506.22|22506.22|22501.09|22501.09|0
1618583400000|2021-04-16 14:30:00|22502.2|22502.2|22510.67|22510.67|22511.89|22511.89|22501.91|22501.91|0
1618583700000|2021-04-16 14:35:00|22510.6|22510.6|22516.31|22516.31|22516.31|22516.31|22509.47|22509.47|0
1618584000000|2021-04-16 14:40:00|22516.37|22516.37|22513.51|22513.51|22517.92|22517.92|22513.05|22513.05|0
1618584300000|2021-04-16 14:45:00|22513.46|22513.46|22513.17|22513.17|22513.87|22513.87|22511.51|22511.51|0
1618584600000|2021-04-16 14:50:00|22513.15|22513.15|22505.37|22505.37|22513.36|22513.36|22504.83|22504.83|0
1618584900000|2021-04-16 14:55:00|22505.19|22505.19|22494.47|22494.47|22505.28|22505.28|22494.45|22494.45|0
1618585200000|2021-04-16 15:00:00|22494.42|22494.42|22498.47|22498.47|22500.19|22500.19|22494.42|22494.42|0
1618585500000|2021-04-16 15:05:00|22498.64|22498.64|22504.28|22504.28|22504.46|22504.46|22498.64|22498.64|0
1618585800000|2021-04-16 15:10:00|22504.23|22504.23|22504.56|22504.56|22504.85|22504.85|22501.51|22501.51|0
1618586100000|2021-04-16 15:15:00|22504.52|22504.52|22506|22506|22506|22506|22501.17|22501.17|0
1618586400000|2021-04-16 15:20:00|22506.03|22506.03|22508.23|22508.23|22508.95|22508.95|22505.85|22505.85|0
1618586700000|2021-04-16 15:25:00|22508.24|22508.24|22511.85|22511.85|22520.3|22520.3|22506.64|22506.64|0
1618816500000|2021-04-19 07:15:00|22565.94|22565.94|22565.36|22565.36|22574.82|22574.82|22564.27|22564.27|0
1618816800000|2021-04-19 07:20:00|22565.26|22565.26|22549.62|22549.62|22565.26|22565.26|22544.81|22544.81|0
1618817100000|2021-04-19 07:25:00|22549.66|22549.66|22570.53|22570.53|22571.98|22571.98|22549.57|22549.57|0
1618817400000|2021-04-19 07:30:00|22570.49|22570.49|22592.44|22592.44|22592.44|22592.44|22570.49|22570.49|0
1618817700000|2021-04-19 07:35:00|22592.41|22592.41|22595.45|22595.45|22597.68|22597.68|22592.35|22592.35|0
1618818000000|2021-04-19 07:40:00|22595.69|22595.69|22606.82|22606.82|22606.82|22606.82|22595.33|22595.33|0
1618818300000|2021-04-19 07:45:00|22606.88|22606.88|22617.4|22617.4|22618.04|22618.04|22606.84|22606.84|0
1618818600000|2021-04-19 07:50:00|22617.33|22617.33|22626.01|22626.01|22626.01|22626.01|22617.25|22617.25|0
1618818900000|2021-04-19 07:55:00|22626.12|22626.12|22625.95|22625.95|22626.29|22626.29|22623.39|22623.39|0
1618819200000|2021-04-19 08:00:00|22625.91|22625.91|22631.03|22631.03|22631.03|22631.03|22625.74|22625.74|0
1618819500000|2021-04-19 08:05:00|22631.08|22631.08|22640.57|22640.57|22640.93|22640.93|22631.08|22631.08|0
1618819800000|2021-04-19 08:10:00|22640.71|22640.71|22640.33|22640.33|22640.82|22640.82|22638.61|22638.61|0
1618820100000|2021-04-19 08:15:00|22640.27|22640.27|22631.96|22631.96|22640.27|22640.27|22631.96|22631.96|0
1618820400000|2021-04-19 08:20:00|22631.77|22631.77|22632.88|22632.88|22632.88|22632.88|22629.03|22629.03|0
1618820700000|2021-04-19 08:25:00|22632.81|22632.81|22635.49|22635.49|22636.55|22636.55|22632.72|22632.72|0
1618821000000|2021-04-19 08:30:00|22635.52|22635.52|22632.81|22632.81|22636.65|22636.65|22632.46|22632.46|0
1618821300000|2021-04-19 08:35:00|22632.66|22632.66|22642.13|22642.13|22642.13|22642.13|22631.98|22631.98|0
1618821600000|2021-04-19 08:40:00|22642.2|22642.2|22650.62|22650.62|22651.26|22651.26|22642.07|22642.07|0
1618821900000|2021-04-19 08:45:00|22650.78|22650.78|22650.24|22650.24|22651.6|22651.6|22648.09|22648.09|0
1618822200000|2021-04-19 08:50:00|22650.31|22650.31|22652.88|22652.88|22657.65|22657.65|22650.31|22650.31|0
1618822500000|2021-04-19 08:55:00|22652.92|22652.92|22651.07|22651.07|22654.64|22654.64|22650.5|22650.5|0
1618822800000|2021-04-19 09:00:00|22650.96|22650.96|22641.25|22641.25|22651.29|22651.29|22641.25|22641.25|0
1618823100000|2021-04-19 09:05:00|22641.22|22641.22|22624.41|22624.41|22641.22|22641.22|22624.3|22624.3|0
1618823400000|2021-04-19 09:10:00|22624.47|22624.47|22626.51|22626.51|22627.6|22627.6|22623.44|22623.44|0
1618823700000|2021-04-19 09:15:00|22626.62|22626.62|22628.48|22628.48|22630.24|22630.24|22626.12|22626.12|0
1618824000000|2021-04-19 09:20:00|22628.27|22628.27|22619.48|22619.48|22628.27|22628.27|22617.33|22617.33|0
1618824300000|2021-04-19 09:25:00|22619.44|22619.44|22615.27|22615.27|22619.66|22619.66|22615.11|22615.11|0
1618824600000|2021-04-19 09:30:00|22615.17|22615.17|22617.24|22617.24|22618.76|22618.76|22615.17|22615.17|0
1618824900000|2021-04-19 09:35:00|22617.18|22617.18|22605.02|22605.02|22617.24|22617.24|22604.54|22604.54|0
1618825200000|2021-04-19 09:40:00|22604.96|22604.96|22598.97|22598.97|22604.96|22604.96|22598.04|22598.04|0
1618825500000|2021-04-19 09:45:00|22599.04|22599.04|22602.79|22602.79|22604.03|22604.03|22598.99|22598.99|0
1618825800000|2021-04-19 09:50:00|22602.75|22602.75|22602.46|22602.46|22604.28|22604.28|22601.84|22601.84|0
1618826100000|2021-04-19 09:55:00|22602.52|22602.52|22606.11|22606.11|22606.11|22606.11|22602.36|22602.36|0
1618826400000|2021-04-19 10:00:00|22606.08|22606.08|22605.83|22605.83|22607.36|22607.36|22604.83|22604.83|0
1618826700000|2021-04-19 10:05:00|22605.71|22605.71|22608.13|22608.13|22608.35|22608.35|22605.54|22605.54|0
1618827000000|2021-04-19 10:10:00|22608.22|22608.22|22610.05|22610.05|22610.09|22610.09|22606.95|22606.95|0
1618827300000|2021-04-19 10:15:00|22610.01|22610.01|22612.59|22612.59|22612.72|22612.72|22609.53|22609.53|0
1618827600000|2021-04-19 10:20:00|22612.49|22612.49|22609.12|22609.12|22612.84|22612.84|22608.93|22608.93|0
1618827900000|2021-04-19 10:25:00|22609.15|22609.15|22608.29|22608.29|22609.96|22609.96|22607.08|22607.08|0
1618828200000|2021-04-19 10:30:00|22608.04|22608.04|22611.16|22611.16|22611.43|22611.43|22607.99|22607.99|0
1618828500000|2021-04-19 10:35:00|22611.38|22611.38|22601.93|22601.93|22611.38|22611.38|22601.93|22601.93|0
1618828800000|2021-04-19 10:40:00|22602|22602|22594.53|22594.53|22602|22602|22594.11|22594.11|0
1618829100000|2021-04-19 10:45:00|22594.63|22594.63|22605.05|22605.05|22605.18|22605.18|22594.63|22594.63|0
1618829400000|2021-04-19 10:50:00|22604.96|22604.96|22610.8|22610.8|22610.8|22610.8|22604.96|22604.96|0
1618829700000|2021-04-19 10:55:00|22610.87|22610.87|22622.55|22622.55|22624.14|22624.14|22610.8|22610.8|0
1618830000000|2021-04-19 11:00:00|22622.43|22622.43|22615.41|22615.41|22622.43|22622.43|22613.84|22613.84|0
1618830300000|2021-04-19 11:05:00|22615.49|22615.49|22624.99|22624.99|22624.99|22624.99|22615.49|22615.49|0
1618830600000|2021-04-19 11:10:00|22624.94|22624.94|22632.42|22632.42|22632.6|22632.6|22624.1|22624.1|0
1618830900000|2021-04-19 11:15:00|22632.46|22632.46|22630.77|22630.77|22633.56|22633.56|22630.29|22630.29|0
1618831200000|2021-04-19 11:20:00|22630.84|22630.84|22620.45|22620.45|22631.31|22631.31|22620.11|22620.11|0
1618831500000|2021-04-19 11:25:00|22620.53|22620.53|22610.5|22610.5|22620.79|22620.79|22610.5|22610.5|0
1618831800000|2021-04-19 11:30:00|22610.56|22610.56|22607.77|22607.77|22611.1|22611.1|22607.17|22607.17|0
1618832100000|2021-04-19 11:35:00|22607.7|22607.7|22606.06|22606.06|22608.13|22608.13|22605.44|22605.44|0
1618832400000|2021-04-19 11:40:00|22606.03|22606.03|22604.49|22604.49|22607|22607|22602.95|22602.95|0
1618832700000|2021-04-19 11:45:00|22604.55|22604.55|22603.12|22603.12|22606.29|22606.29|22600.71|22600.71|0
1618833000000|2021-04-19 11:50:00|22603.24|22603.24|22602.95|22602.95|22603.59|22603.59|22599.59|22599.59|0
1618833300000|2021-04-19 11:55:00|22602.94|22602.94|22603.03|22603.03|22604.84|22604.84|22601.26|22601.26|0
1618833600000|2021-04-19 12:00:00|22603.05|22603.05|22573.7|22573.7|22603.05|22603.05|22573.7|22573.7|0
1618833900000|2021-04-19 12:05:00|22573.63|22573.63|22561.98|22561.98|22573.65|22573.65|22561.98|22561.98|0
1618834200000|2021-04-19 12:10:00|22561.94|22561.94|22551.43|22551.43|22562.08|22562.08|22551.43|22551.43|0
1618834500000|2021-04-19 12:15:00|22551.37|22551.37|22544.19|22544.19|22551.37|22551.37|22542.33|22542.33|0
1618834800000|2021-04-19 12:20:00|22544.24|22544.24|22546.95|22546.95|22547.04|22547.04|22540.52|22540.52|0
1618835100000|2021-04-19 12:25:00|22547.01|22547.01|22554.04|22554.04|22554.04|22554.04|22546.43|22546.43|0
1618835400000|2021-04-19 12:30:00|22553.88|22553.88|22555.96|22555.96|22557.76|22557.76|22553.67|22553.67|0
1618835700000|2021-04-19 12:35:00|22555.87|22555.87|22557.86|22557.86|22558.23|22558.23|22554.35|22554.35|0
1618836000000|2021-04-19 12:40:00|22557.82|22557.82|22558.33|22558.33|22560.01|22560.01|22556.57|22556.57|0
1618836300000|2021-04-19 12:45:00|22558.28|22558.28|22565.09|22565.09|22565.71|22565.71|22557.67|22557.67|0
1618836600000|2021-04-19 12:50:00|22565.07|22565.07|22570.83|22570.83|22575.26|22575.26|22564.66|22564.66|0
1618836900000|2021-04-19 12:55:00|22570.87|22570.87|22565.47|22565.47|22572.28|22572.28|22565.45|22565.45|0
1618837200000|2021-04-19 13:00:00|22565.5|22565.5|22561.82|22561.82|22566.75|22566.75|22561.73|22561.73|0
1618837500000|2021-04-19 13:05:00|22561.57|22561.57|22551.71|22551.71|22561.57|22561.57|22551.45|22551.45|0
1618837800000|2021-04-19 13:10:00|22551.82|22551.82|22547.69|22547.69|22551.97|22551.97|22542.3|22542.3|0
1618838100000|2021-04-19 13:15:00|22547.81|22547.81|22546.61|22546.61|22549.13|22549.13|22546.09|22546.09|0
1618838400000|2021-04-19 13:20:00|22546.75|22546.75|22549.64|22549.64|22550.9|22550.9|22545.46|22545.46|0
1618838700000|2021-04-19 13:25:00|22549.59|22549.59|22550.97|22550.97|22551.51|22551.51|22547.46|22547.46|0
1618839000000|2021-04-19 13:30:00|22550.93|22550.93|22543.75|22543.75|22554.62|22554.62|22543.07|22543.07|0
1618839300000|2021-04-19 13:35:00|22543.65|22543.65|22549.05|22549.05|22550.56|22550.56|22542.47|22542.47|0
1618839600000|2021-04-19 13:40:00|22549.16|22549.16|22543.8|22543.8|22549.26|22549.26|22543.8|22543.8|0
1618839900000|2021-04-19 13:45:00|22543.76|22543.76|22555.84|22555.84|22555.84|22555.84|22542.2|22542.2|0
1618840200000|2021-04-19 13:50:00|22555.91|22555.91|22559.98|22559.98|22560.95|22560.95|22549.97|22549.97|0
1618840500000|2021-04-19 13:55:00|22559.93|22559.93|22562.54|22562.54|22564.41|22564.41|22559.09|22559.09|0
1618840800000|2021-04-19 14:00:00|22562.51|22562.51|22535.98|22535.98|22562.51|22562.51|22535.97|22535.97|0
1618841100000|2021-04-19 14:05:00|22536.17|22536.17|22519.48|22519.48|22536.17|22536.17|22515.93|22515.93|0
1618841400000|2021-04-19 14:10:00|22519.52|22519.52|22506.84|22506.84|22519.83|22519.83|22503.52|22503.52|0
1618841700000|2021-04-19 14:15:00|22506.91|22506.91|22522.05|22522.05|22523.65|22523.65|22506.91|22506.91|0
1618842000000|2021-04-19 14:20:00|22522.04|22522.04|22523.72|22523.72|22524.88|22524.88|22520.28|22520.28|0
1618842300000|2021-04-19 14:25:00|22523.82|22523.82|22521.63|22521.63|22523.95|22523.95|22518.43|22518.43|0
1618842600000|2021-04-19 14:30:00|22521.54|22521.54|22522.33|22522.33|22525.44|22525.44|22521.54|22521.54|0
1618842900000|2021-04-19 14:35:00|22522.29|22522.29|22519.78|22519.78|22525|22525|22519.77|22519.77|0
1618843200000|2021-04-19 14:40:00|22519.73|22519.73|22499.92|22499.92|22519.79|22519.79|22499.52|22499.52|0
1618843500000|2021-04-19 14:45:00|22499.71|22499.71|22476.53|22476.53|22499.75|22499.75|22475.5|22475.5|0
1618843800000|2021-04-19 14:50:00|22476.56|22476.56|22482.55|22482.55|22482.95|22482.95|22473.32|22473.32|0
1618844100000|2021-04-19 14:55:00|22482.44|22482.44|22487.91|22487.91|22488.39|22488.39|22482.21|22482.21|0
1618844400000|2021-04-19 15:00:00|22487.95|22487.95|22482.68|22482.68|22487.95|22487.95|22480.1|22480.1|0
1618844700000|2021-04-19 15:05:00|22482.75|22482.75|22482.76|22482.76|22483.41|22483.41|22479.15|22479.15|0
1618845000000|2021-04-19 15:10:00|22482.74|22482.74|22482.7|22482.7|22482.95|22482.95|22477.3|22477.3|0
1618845300000|2021-04-19 15:15:00|22482.82|22482.82|22487.88|22487.88|22488.07|22488.07|22482.82|22482.82|0
1618845600000|2021-04-19 15:20:00|22487.94|22487.94|22492.94|22492.94|22493.03|22493.03|22487.67|22487.67|0
1618845900000|2021-04-19 15:25:00|22493.06|22493.06|22504.28|22504.28|22506.34|22506.34|22492.64|22492.64|0
1618902900000|2021-04-20 07:15:00|22498.37|22498.37|22498.97|22498.97|22502.48|22502.48|22497.28|22497.28|0
1618903200000|2021-04-20 07:20:00|22499.09|22499.09|22501.86|22501.86|22502.36|22502.36|22496.86|22496.86|0
1618903500000|2021-04-20 07:25:00|22501.72|22501.72|22489.57|22489.57|22502.67|22502.67|22489.31|22489.31|0
1618903800000|2021-04-20 07:30:00|22489.75|22489.75|22484.57|22484.57|22489.75|22489.75|22477.95|22477.95|0
1618904100000|2021-04-20 07:35:00|22484.38|22484.38|22485.83|22485.83|22487.08|22487.08|22482.6|22482.6|0
1618904400000|2021-04-20 07:40:00|22485.68|22485.68|22483.85|22483.85|22487.52|22487.52|22483.7|22483.7|0
1618904700000|2021-04-20 07:45:00|22483.88|22483.88|22470.61|22470.61|22484.49|22484.49|22470.61|22470.61|0
1618905000000|2021-04-20 07:50:00|22470.51|22470.51|22466.33|22466.33|22470.51|22470.51|22461.58|22461.58|0
1618905300000|2021-04-20 07:55:00|22466.45|22466.45|22448.62|22448.62|22466.87|22466.87|22446.03|22446.03|0
1618905600000|2021-04-20 08:00:00|22448.52|22448.52|22426.64|22426.64|22448.52|22448.52|22425.73|22425.73|0
1618905900000|2021-04-20 08:05:00|22426.78|22426.78|22434.83|22434.83|22436.83|22436.83|22424.45|22424.45|0
1618906200000|2021-04-20 08:10:00|22434.62|22434.62|22430.6|22430.6|22434.72|22434.72|22426.48|22426.48|0
1618906500000|2021-04-20 08:15:00|22430.67|22430.67|22432.19|22432.19|22432.29|22432.29|22428.1|22428.1|0
1618906800000|2021-04-20 08:20:00|22432.26|22432.26|22437.36|22437.36|22437.36|22437.36|22430.22|22430.22|0
1618907100000|2021-04-20 08:25:00|22437.38|22437.38|22436.15|22436.15|22443.43|22443.43|22436.15|22436.15|0
1618907400000|2021-04-20 08:30:00|22436.2|22436.2|22428.12|22428.12|22436.2|22436.2|22426.63|22426.63|0
1618907700000|2021-04-20 08:35:00|22428.02|22428.02|22423.83|22423.83|22429.18|22429.18|22423.63|22423.63|0
1618908000000|2021-04-20 08:40:00|22423.77|22423.77|22419.64|22419.64|22425.06|22425.06|22419.55|22419.55|0
1618908300000|2021-04-20 08:45:00|22419.69|22419.69|22424.3|22424.3|22425.72|22425.72|22418.79|22418.79|0
1618908600000|2021-04-20 08:50:00|22424.31|22424.31|22424.39|22424.39|22425.24|22425.24|22422.35|22422.35|0
1618908900000|2021-04-20 08:55:00|22424.42|22424.42|22436.37|22436.37|22436.41|22436.41|22423.62|22423.62|0
1618909200000|2021-04-20 09:00:00|22436.25|22436.25|22429.58|22429.58|22436.32|22436.32|22429.09|22429.09|0
1618909500000|2021-04-20 09:05:00|22429.64|22429.64|22423.89|22423.89|22429.69|22429.69|22423.43|22423.43|0
1618909800000|2021-04-20 09:10:00|22423.64|22423.64|22423.48|22423.48|22424.01|22424.01|22421.1|22421.1|0
1618910100000|2021-04-20 09:15:00|22423.58|22423.58|22420.28|22420.28|22427.74|22427.74|22420.14|22420.14|0
1618910400000|2021-04-20 09:20:00|22420.19|22420.19|22407.18|22407.18|22420.19|22420.19|22406.47|22406.47|0
1618910700000|2021-04-20 09:25:00|22407.29|22407.29|22398.53|22398.53|22407.74|22407.74|22398.31|22398.31|0
1618911000000|2021-04-20 09:30:00|22398.57|22398.57|22377.21|22377.21|22398.62|22398.62|22376.86|22376.86|0
1618911300000|2021-04-20 09:35:00|22377.76|22377.76|22381.59|22381.59|22382.75|22382.75|22376.1|22376.1|0
1618911600000|2021-04-20 09:40:00|22381.84|22381.84|22382.83|22382.83|22384.46|22384.46|22379.73|22379.73|0
1618911900000|2021-04-20 09:45:00|22382.7|22382.7|22374.99|22374.99|22382.76|22382.76|22374.99|22374.99|0
1618912200000|2021-04-20 09:50:00|22374.87|22374.87|22382.93|22382.93|22383.05|22383.05|22374.42|22374.42|0
1618912500000|2021-04-20 09:55:00|22383.06|22383.06|22385.13|22385.13|22387.21|22387.21|22382.95|22382.95|0
1618912800000|2021-04-20 10:00:00|22385.1|22385.1|22384.4|22384.4|22392.13|22392.13|22384.4|22384.4|0
1618913100000|2021-04-20 10:05:00|22384.32|22384.32|22375|22375|22384.92|22384.92|22374.74|22374.74|0
1618913400000|2021-04-20 10:10:00|22375.02|22375.02|22372.69|22372.69|22375.35|22375.35|22371.41|22371.41|0
1618913700000|2021-04-20 10:15:00|22372.57|22372.57|22364.08|22364.08|22372.57|22372.57|22364.08|22364.08|0
1618914000000|2021-04-20 10:20:00|22364.03|22364.03|22356.33|22356.33|22364.03|22364.03|22354.99|22354.99|0
1618914300000|2021-04-20 10:25:00|22356.4|22356.4|22356.47|22356.47|22359.06|22359.06|22356.07|22356.07|0
1618914600000|2021-04-20 10:30:00|22356.48|22356.48|22358.19|22358.19|22359.47|22359.47|22356.48|22356.48|0
1618914900000|2021-04-20 10:35:00|22358.05|22358.05|22361.66|22361.66|22361.66|22361.66|22356.18|22356.18|0
1618915200000|2021-04-20 10:40:00|22361.6|22361.6|22350.99|22350.99|22363.56|22363.56|22350.99|22350.99|0
1618915500000|2021-04-20 10:45:00|22351.06|22351.06|22346.3|22346.3|22351.17|22351.17|22345.72|22345.72|0
1618915800000|2021-04-20 10:50:00|22346.37|22346.37|22349.6|22349.6|22349.6|22349.6|22345.41|22345.41|0
1618916100000|2021-04-20 10:55:00|22349.69|22349.69|22352.6|22352.6|22354.62|22354.62|22349.69|22349.69|0
1618916400000|2021-04-20 11:00:00|22352.88|22352.88|22346.01|22346.01|22354.42|22354.42|22346.01|22346.01|0
1618916700000|2021-04-20 11:05:00|22345.97|22345.97|22337.91|22337.91|22345.97|22345.97|22337.2|22337.2|0
1618917000000|2021-04-20 11:10:00|22337.9|22337.9|22340.22|22340.22|22340.9|22340.9|22337.61|22337.61|0
1618917300000|2021-04-20 11:15:00|22340.15|22340.15|22325.3|22325.3|22340.15|22340.15|22325.3|22325.3|0
1618917600000|2021-04-20 11:20:00|22325.25|22325.25|22323.11|22323.11|22326.85|22326.85|22323.03|22323.03|0
1618917900000|2021-04-20 11:25:00|22323.03|22323.03|22317.26|22317.26|22326.61|22326.61|22317.26|22317.26|0
1618918200000|2021-04-20 11:30:00|22317.23|22317.23|22323.94|22323.94|22324.24|22324.24|22316.61|22316.61|0
1618918500000|2021-04-20 11:35:00|22324.06|22324.06|22330.52|22330.52|22332.69|22332.69|22323.9|22323.9|0
1618918800000|2021-04-20 11:40:00|22330.58|22330.58|22327.69|22327.69|22332.59|22332.59|22327.25|22327.25|0
1618919100000|2021-04-20 11:45:00|22327.68|22327.68|22331.09|22331.09|22331.44|22331.44|22323.89|22323.89|0
1618919400000|2021-04-20 11:50:00|22330.99|22330.99|22340.67|22340.67|22340.99|22340.99|22330.14|22330.14|0
1618919700000|2021-04-20 11:55:00|22340.6|22340.6|22327.89|22327.89|22341.07|22341.07|22327.72|22327.72|0
1618920000000|2021-04-20 12:00:00|22327.83|22327.83|22298.87|22298.87|22327.93|22327.93|22297.61|22297.61|0
1618920300000|2021-04-20 12:05:00|22298.82|22298.82|22261.4|22261.4|22300.27|22300.27|22258.79|22258.79|0
1618920600000|2021-04-20 12:10:00|22261.35|22261.35|22268.2|22268.2|22268.37|22268.37|22261.35|22261.35|0
1618920900000|2021-04-20 12:15:00|22268.51|22268.51|22259.55|22259.55|22270.06|22270.06|22248.71|22248.71|0
1618921200000|2021-04-20 12:20:00|22259.77|22259.77|22236.17|22236.17|22270.94|22270.94|22235.07|22235.07|0
1618921500000|2021-04-20 12:25:00|22236.25|22236.25|22216.55|22216.55|22239.18|22239.18|22213.21|22213.21|0
1618921800000|2021-04-20 12:30:00|22216.48|22216.48|22217.91|22217.91|22219.85|22219.85|22215.4|22215.4|0
1618922100000|2021-04-20 12:35:00|22217.93|22217.93|22215.94|22215.94|22219.24|22219.24|22214.69|22214.69|0
1618922400000|2021-04-20 12:40:00|22215.9|22215.9|22225.93|22225.93|22225.93|22225.93|22215.2|22215.2|0
1618922700000|2021-04-20 12:45:00|22225.99|22225.99|22221.08|22221.08|22226.58|22226.58|22220.96|22220.96|0
1618923000000|2021-04-20 12:50:00|22220.97|22220.97|22226.03|22226.03|22226.03|22226.03|22220.03|22220.03|0
1618923300000|2021-04-20 12:55:00|22225.91|22225.91|22243.58|22243.58|22243.75|22243.75|22225.81|22225.81|0
1618923600000|2021-04-20 13:00:00|22243.71|22243.71|22242.87|22242.87|22244.69|22244.69|22242.07|22242.07|0
1618923900000|2021-04-20 13:05:00|22242.96|22242.96|22255.52|22255.52|22255.52|22255.52|22242.47|22242.47|0
1618924200000|2021-04-20 13:10:00|22255.71|22255.71|22263.29|22263.29|22263.4|22263.4|22255.71|22255.71|0
1618924500000|2021-04-20 13:15:00|22263.34|22263.34|22260.41|22260.41|22263.34|22263.34|22257.56|22257.56|0
1618924800000|2021-04-20 13:20:00|22260.48|22260.48|22259.31|22259.31|22260.98|22260.98|22255.98|22255.98|0
1618925100000|2021-04-20 13:25:00|22259.34|22259.34|22268.39|22268.39|22270.16|22270.16|22259.29|22259.29|0
1618925400000|2021-04-20 13:30:00|22268.36|22268.36|22264.48|22264.48|22272.27|22272.27|22264.19|22264.19|0
1618925700000|2021-04-20 13:35:00|22264.42|22264.42|22267.18|22267.18|22270.98|22270.98|22259.43|22259.43|0
1618926000000|2021-04-20 13:40:00|22267.23|22267.23|22255.79|22255.79|22267.53|22267.53|22254.89|22254.89|0
1618926300000|2021-04-20 13:45:00|22256.11|22256.11|22249.91|22249.91|22258.55|22258.55|22246.05|22246.05|0
1618926600000|2021-04-20 13:50:00|22250.08|22250.08|22256.61|22256.61|22256.61|22256.61|22245.79|22245.79|0
1618926900000|2021-04-20 13:55:00|22256.86|22256.86|22260.29|22260.29|22263.03|22263.03|22256.86|22256.86|0
1618927200000|2021-04-20 14:00:00|22260.21|22260.21|22253.21|22253.21|22262.83|22262.83|22252.96|22252.96|0
1618927500000|2021-04-20 14:05:00|22253.14|22253.14|22248.16|22248.16|22256.39|22256.39|22248.16|22248.16|0
1618927800000|2021-04-20 14:10:00|22248.13|22248.13|22245.23|22245.23|22248.13|22248.13|22242.77|22242.77|0
1618928100000|2021-04-20 14:15:00|22245.12|22245.12|22247.52|22247.52|22249.64|22249.64|22244.39|22244.39|0
1618928400000|2021-04-20 14:20:00|22247.58|22247.58|22237.56|22237.56|22247.73|22247.73|22233.78|22233.78|0
1618928700000|2021-04-20 14:25:00|22237.37|22237.37|22240.79|22240.79|22240.79|22240.79|22237.37|22237.37|0
1618929000000|2021-04-20 14:30:00|22240.74|22240.74|22221.87|22221.87|22240.8|22240.8|22221.69|22221.69|0
1618929300000|2021-04-20 14:35:00|22221.77|22221.77|22208.6|22208.6|22221.77|22221.77|22208.25|22208.25|0
1618929600000|2021-04-20 14:40:00|22208.65|22208.65|22175.79|22175.79|22208.65|22208.65|22175.76|22175.76|0
1618929900000|2021-04-20 14:45:00|22175.72|22175.72|22163.33|22163.33|22175.72|22175.72|22159.02|22159.02|0
1618930200000|2021-04-20 14:50:00|22163.07|22163.07|22136.15|22136.15|22163.1|22163.1|22136.15|22136.15|0
1618930500000|2021-04-20 14:55:00|22136.02|22136.02|22142.76|22142.76|22144.12|22144.12|22128.54|22128.54|0
1618930800000|2021-04-20 15:00:00|22142.86|22142.86|22142.43|22142.43|22150.25|22150.25|22139.73|22139.73|0
1618931100000|2021-04-20 15:05:00|22142.55|22142.55|22158.31|22158.31|22162.48|22162.48|22142.55|22142.55|0
1618931400000|2021-04-20 15:10:00|22158.25|22158.25|22158.61|22158.61|22161.96|22161.96|22157.67|22157.67|0
1618931700000|2021-04-20 15:15:00|22158.64|22158.64|22147.23|22147.23|22161.93|22161.93|22146.72|22146.72|0
1618932000000|2021-04-20 15:20:00|22147.12|22147.12|22128.72|22128.72|22147.22|22147.22|22128.72|22128.72|0
1618932300000|2021-04-20 15:25:00|22128.58|22128.58|22128.82|22128.82|22130.57|22130.57|22122.54|22122.54|0
1618989300000|2021-04-21 07:15:00|22121.41|22121.41|22134.12|22134.12|22135.06|22135.06|22121.41|22121.41|0
1618989600000|2021-04-21 07:20:00|22134.07|22134.07|22145.53|22145.53|22150.68|22150.68|22133.46|22133.46|0
1618989900000|2021-04-21 07:25:00|22145.21|22145.21|22133.09|22133.09|22145.4|22145.4|22131.4|22131.4|0
1618990200000|2021-04-21 07:30:00|22133.4|22133.4|22145.36|22145.36|22146.69|22146.69|22133.31|22133.31|0
1618990500000|2021-04-21 07:35:00|22145.59|22145.59|22166.87|22166.87|22167.17|22167.17|22145.1|22145.1|0
1618990800000|2021-04-21 07:40:00|22167.01|22167.01|22167.68|22167.68|22171.73|22171.73|22166.96|22166.96|0
1618991100000|2021-04-21 07:45:00|22167.65|22167.65|22160.43|22160.43|22167.95|22167.95|22160.16|22160.16|0
1618991400000|2021-04-21 07:50:00|22160.4|22160.4|22168.43|22168.43|22168.7|22168.7|22154.98|22154.98|0
1618991700000|2021-04-21 07:55:00|22168.31|22168.31|22175.72|22175.72|22176.33|22176.33|22168.31|22168.31|0
1618992000000|2021-04-21 08:00:00|22175.47|22175.47|22174.56|22174.56|22176.01|22176.01|22171.71|22171.71|0
1618992300000|2021-04-21 08:05:00|22174.64|22174.64|22167.53|22167.53|22174.86|22174.86|22167.39|22167.39|0
1618992600000|2021-04-21 08:10:00|22167.51|22167.51|22161.01|22161.01|22168.19|22168.19|22160.57|22160.57|0
1618992900000|2021-04-21 08:15:00|22161.06|22161.06|22159.55|22159.55|22163.4|22163.4|22158.93|22158.93|0
1618993200000|2021-04-21 08:20:00|22159.6|22159.6|22152.4|22152.4|22159.72|22159.72|22150.54|22150.54|0
1618993500000|2021-04-21 08:25:00|22152.54|22152.54|22157.91|22157.91|22160.9|22160.9|22151.43|22151.43|0
1618993800000|2021-04-21 08:30:00|22157.82|22157.82|22161.7|22161.7|22161.74|22161.74|22153.69|22153.69|0
1618994100000|2021-04-21 08:35:00|22161.85|22161.85|22164.65|22164.65|22165.99|22165.99|22161.07|22161.07|0
1618994400000|2021-04-21 08:40:00|22164.88|22164.88|22147.97|22147.97|22171.33|22171.33|22147.97|22147.97|0
1618994700000|2021-04-21 08:45:00|22147.85|22147.85|22120.72|22120.72|22147.85|22147.85|22120.64|22120.64|0
1618995000000|2021-04-21 08:50:00|22120.54|22120.54|22101.86|22101.86|22120.62|22120.62|22101.86|22101.86|0
1618995300000|2021-04-21 08:55:00|22101.6|22101.6|22087.04|22087.04|22101.6|22101.6|22086.03|22086.03|0
1618995600000|2021-04-21 09:00:00|22087.12|22087.12|22079.48|22079.48|22087.33|22087.33|22078.1|22078.1|0
1618995900000|2021-04-21 09:05:00|22079.39|22079.39|22092.28|22092.28|22092.8|22092.8|22078.47|22078.47|0
1618996200000|2021-04-21 09:10:00|22092.25|22092.25|22093.1|22093.1|22094.45|22094.45|22090.53|22090.53|0
1618996500000|2021-04-21 09:15:00|22093.05|22093.05|22099.78|22099.78|22100.17|22100.17|22093.05|22093.05|0
1618996800000|2021-04-21 09:20:00|22099.83|22099.83|22087.77|22087.77|22100.54|22100.54|22087.55|22087.55|0
1618997100000|2021-04-21 09:25:00|22087.51|22087.51|22082.33|22082.33|22087.56|22087.56|22081.71|22081.71|0
1618997400000|2021-04-21 09:30:00|22082.37|22082.37|22085.3|22085.3|22086.42|22086.42|22082.37|22082.37|0
1618997700000|2021-04-21 09:35:00|22085.19|22085.19|22081.48|22081.48|22085.23|22085.23|22078.93|22078.93|0
1618998000000|2021-04-21 09:40:00|22081.44|22081.44|22100.21|22100.21|22100.22|22100.22|22078.22|22078.22|0
1618998300000|2021-04-21 09:45:00|22101.03|22101.03|22084.14|22084.14|22101.91|22101.91|22083.21|22083.21|0
1618998600000|2021-04-21 09:50:00|22084.2|22084.2|22081.19|22081.19|22086.72|22086.72|22081.1|22081.1|0
1618998900000|2021-04-21 09:55:00|22081.13|22081.13|22074.8|22074.8|22081.13|22081.13|22074.68|22074.68|0
1618999200000|2021-04-21 10:00:00|22074.86|22074.86|22072.14|22072.14|22076.63|22076.63|22072.04|22072.04|0
1618999500000|2021-04-21 10:05:00|22072.34|22072.34|22070.44|22070.44|22073.74|22073.74|22070.29|22070.29|0
1618999800000|2021-04-21 10:10:00|22070.5|22070.5|22067.88|22067.88|22070.62|22070.62|22067.66|22067.66|0
1619000100000|2021-04-21 10:15:00|22067.78|22067.78|22069.29|22069.29|22087.09|22087.09|22067.19|22067.19|0
1619000400000|2021-04-21 10:20:00|22069.39|22069.39|22069.97|22069.97|22070.88|22070.88|22068.04|22068.04|0
1619000700000|2021-04-21 10:25:00|22069.88|22069.88|22082.41|22082.41|22082.41|22082.41|22069.59|22069.59|0
1619001000000|2021-04-21 10:30:00|22082.47|22082.47|22095.86|22095.86|22096.04|22096.04|22082.47|22082.47|0
1619001300000|2021-04-21 10:35:00|22095.69|22095.69|22112.13|22112.13|22112.13|22112.13|22095.62|22095.62|0
1619001600000|2021-04-21 10:40:00|22112.31|22112.31|22114.77|22114.77|22118.81|22118.81|22112.31|22112.31|0
1619001900000|2021-04-21 10:45:00|22114.7|22114.7|22121.26|22121.26|22121.43|22121.43|22112.18|22112.18|0
1619002200000|2021-04-21 10:50:00|22121.63|22121.63|22130.74|22130.74|22131.78|22131.78|22121.63|22121.63|0
1619002500000|2021-04-21 10:55:00|22130.9|22130.9|22144.89|22144.89|22144.89|22144.89|22130.9|22130.9|0
1619002800000|2021-04-21 11:00:00|22146.22|22146.22|22149.65|22149.65|22154.65|22154.65|22146.22|22146.22|0
1619003100000|2021-04-21 11:05:00|22149.23|22149.23|22138.63|22138.63|22149.39|22149.39|22138.63|22138.63|0
1619003400000|2021-04-21 11:10:00|22138.73|22138.73|22125.05|22125.05|22138.92|22138.92|22124.81|22124.81|0
1619003700000|2021-04-21 11:15:00|22125.12|22125.12|22117.25|22117.25|22125.16|22125.16|22116.74|22116.74|0
1619004000000|2021-04-21 11:20:00|22117.19|22117.19|22103.61|22103.61|22117.19|22117.19|22103.61|22103.61|0
1619004300000|2021-04-21 11:25:00|22103.65|22103.65|22088.33|22088.33|22103.72|22103.72|22088.31|22088.31|0
1619004600000|2021-04-21 11:30:00|22088.42|22088.42|22100.66|22100.66|22100.66|22100.66|22088.03|22088.03|0
1619004900000|2021-04-21 11:35:00|22100.59|22100.59|22105.7|22105.7|22106.77|22106.77|22100.59|22100.59|0
1619005200000|2021-04-21 11:40:00|22105.63|22105.63|22109.21|22109.21|22109.21|22109.21|22105.09|22105.09|0
1619005500000|2021-04-21 11:45:00|22109.19|22109.19|22104.45|22104.45|22109.76|22109.76|22104.14|22104.14|0
1619005800000|2021-04-21 11:50:00|22104.59|22104.59|22100.38|22100.38|22104.83|22104.83|22100.38|22100.38|0
1619006100000|2021-04-21 11:55:00|22100.42|22100.42|22101.2|22101.2|22101.93|22101.93|22099.74|22099.74|0
1619006400000|2021-04-21 12:00:00|22101.11|22101.11|22101.65|22101.65|22102.03|22102.03|22098.28|22098.28|0
1619006700000|2021-04-21 12:05:00|22101.56|22101.56|22105.11|22105.11|22105.27|22105.27|22101.56|22101.56|0
1619007000000|2021-04-21 12:10:00|22105.15|22105.15|22092.34|22092.34|22105.3|22105.3|22091.86|22091.86|0
1619007300000|2021-04-21 12:15:00|22092.42|22092.42|22097.24|22097.24|22097.54|22097.54|22092.42|22092.42|0
1619007600000|2021-04-21 12:20:00|22097.05|22097.05|22089.59|22089.59|22097.61|22097.61|22089.05|22089.05|0
1619007900000|2021-04-21 12:25:00|22089.27|22089.27|22069.63|22069.63|22089.33|22089.33|22069.63|22069.63|0
1619008200000|2021-04-21 12:30:00|22069.56|22069.56|22064.56|22064.56|22072.71|22072.71|22063.28|22063.28|0
1619008500000|2021-04-21 12:35:00|22064.69|22064.69|22058.03|22058.03|22067.22|22067.22|22057.58|22057.58|0
1619008800000|2021-04-21 12:40:00|22057.96|22057.96|22058.68|22058.68|22058.76|22058.76|22056.22|22056.22|0
1619009100000|2021-04-21 12:45:00|22058.53|22058.53|22055.08|22055.08|22060.61|22060.61|22053.36|22053.36|0
1619009400000|2021-04-21 12:50:00|22055.04|22055.04|22063.62|22063.62|22070.15|22070.15|22054.94|22054.94|0
1619009700000|2021-04-21 12:55:00|22063.44|22063.44|22052.55|22052.55|22063.75|22063.75|22052.55|22052.55|0
1619010000000|2021-04-21 13:00:00|22052.5|22052.5|22052.59|22052.59|22055.84|22055.84|22051.77|22051.77|0
1619010300000|2021-04-21 13:05:00|22052.73|22052.73|22055.91|22055.91|22056.11|22056.11|22051.42|22051.42|0
1619010600000|2021-04-21 13:10:00|22055.87|22055.87|22045.41|22045.41|22056.24|22056.24|22045.32|22045.32|0
1619010900000|2021-04-21 13:15:00|22045.34|22045.34|22039.07|22039.07|22045.64|22045.64|22038.36|22038.36|0
1619011200000|2021-04-21 13:20:00|22039.13|22039.13|22016.91|22016.91|22039.21|22039.21|22016.45|22016.45|0
1619011500000|2021-04-21 13:25:00|22016.81|22016.81|22018.07|22018.07|22018.07|22018.07|22012.23|22012.23|0
1619011800000|2021-04-21 13:30:00|22018.19|22018.19|22014.57|22014.57|22020.57|22020.57|22004.57|22004.57|0
1619012100000|2021-04-21 13:35:00|22014.64|22014.64|22002.59|22002.59|22016.73|22016.73|21996.64|21996.64|0
1619012400000|2021-04-21 13:40:00|22002.69|22002.69|22016.87|22016.87|22019.04|22019.04|22002.09|22002.09|0
1619012700000|2021-04-21 13:45:00|22016.77|22016.77|22052.74|22052.74|22053.02|22053.02|22012.45|22012.45|0
1619013000000|2021-04-21 13:50:00|22052.8|22052.8|22066.63|22066.63|22066.72|22066.72|22052.8|22052.8|0
1619013300000|2021-04-21 13:55:00|22066.65|22066.65|22063.89|22063.89|22068.39|22068.39|22060.85|22060.85|0
1619013600000|2021-04-21 14:00:00|22064.09|22064.09|22084.41|22084.41|22084.77|22084.77|22063.89|22063.89|0
1619013900000|2021-04-21 14:05:00|22084.34|22084.34|22087.94|22087.94|22089.91|22089.91|22084.02|22084.02|0
1619014200000|2021-04-21 14:10:00|22088.06|22088.06|22099.8|22099.8|22099.87|22099.87|22087.98|22087.98|0
1619014500000|2021-04-21 14:15:00|22099.63|22099.63|22093.28|22093.28|22100.75|22100.75|22093.28|22093.28|0
1619014800000|2021-04-21 14:20:00|22093.17|22093.17|22099.12|22099.12|22099.68|22099.68|22090.91|22090.91|0
1619015100000|2021-04-21 14:25:00|22099.23|22099.23|22095.24|22095.24|22102.08|22102.08|22094.56|22094.56|0
1619015400000|2021-04-21 14:30:00|22095.31|22095.31|22097.22|22097.22|22099.26|22099.26|22095.31|22095.31|0
1619015700000|2021-04-21 14:35:00|22097.44|22097.44|22098.06|22098.06|22102.76|22102.76|22097.3|22097.3|0
1619016000000|2021-04-21 14:40:00|22098.29|22098.29|22103.84|22103.84|22103.9|22103.9|22098.22|22098.22|0
1619016300000|2021-04-21 14:45:00|22103.88|22103.88|22110.03|22110.03|22112.57|22112.57|22103.68|22103.68|0
1619016600000|2021-04-21 14:50:00|22109.74|22109.74|22106.69|22106.69|22111.36|22111.36|22106.13|22106.13|0
1619016900000|2021-04-21 14:55:00|22106.64|22106.64|22111.38|22111.38|22112.26|22112.26|22106.45|22106.45|0
1619017200000|2021-04-21 15:00:00|22111.48|22111.48|22122.27|22122.27|22122.91|22122.91|22111.48|22111.48|0
1619017500000|2021-04-21 15:05:00|22122.22|22122.22|22119.34|22119.34|22124.03|22124.03|22118.91|22118.91|0
1619017800000|2021-04-21 15:10:00|22119.43|22119.43|22114.13|22114.13|22119.43|22119.43|22113.79|22113.79|0
1619018100000|2021-04-21 15:15:00|22114.09|22114.09|22108.63|22108.63|22114.09|22114.09|22108.26|22108.26|0
1619018400000|2021-04-21 15:20:00|22108.64|22108.64|22099.42|22099.42|22109.92|22109.92|22099.06|22099.06|0
1619018700000|2021-04-21 15:25:00|22099.29|22099.29|22100.41|22100.41|22100.47|22100.47|22095.69|22095.69|0
1619075700000|2021-04-22 07:15:00|22191.28|22191.28|22221.08|22221.08|22221.79|22221.79|22191.01|22191.01|0
1619076000000|2021-04-22 07:20:00|22220.84|22220.84|22217.55|22217.55|22225.52|22225.52|22216.76|22216.76|0
1619076300000|2021-04-22 07:25:00|22217.6|22217.6|22219.12|22219.12|22221.78|22221.78|22212.13|22212.13|0
1619076600000|2021-04-22 07:30:00|22218.94|22218.94|22196.92|22196.92|22219.12|22219.12|22195.79|22195.79|0
1619076900000|2021-04-22 07:35:00|22196.77|22196.77|22166.93|22166.93|22197.75|22197.75|22159.37|22159.37|0
1619077200000|2021-04-22 07:40:00|22166.73|22166.73|22170.77|22170.77|22171.13|22171.13|22164.15|22164.15|0
1619077500000|2021-04-22 07:45:00|22170.85|22170.85|22177.98|22177.98|22180.15|22180.15|22170.6|22170.6|0
1619077800000|2021-04-22 07:50:00|22177.93|22177.93|22186.41|22186.41|22189.06|22189.06|22176.06|22176.06|0
1619078100000|2021-04-22 07:55:00|22186.49|22186.49|22180.28|22180.28|22191.9|22191.9|22179.7|22179.7|0
1619078400000|2021-04-22 08:00:00|22180.3|22180.3|22183.48|22183.48|22183.84|22183.84|22177.8|22177.8|0
1619078700000|2021-04-22 08:05:00|22183.41|22183.41|22190.16|22190.16|22190.16|22190.16|22179.25|22179.25|0
1619079000000|2021-04-22 08:10:00|22190.21|22190.21|22193.66|22193.66|22197.34|22197.34|22189.68|22189.68|0
1619079300000|2021-04-22 08:15:00|22193.53|22193.53|22185.99|22185.99|22193.79|22193.79|22184.22|22184.22|0
1619079600000|2021-04-22 08:20:00|22186.02|22186.02|22183.98|22183.98|22186.02|22186.02|22180.72|22180.72|0
1619079900000|2021-04-22 08:25:00|22183.96|22183.96|22181.66|22181.66|22183.96|22183.96|22177.19|22177.19|0
1619080200000|2021-04-22 08:30:00|22181.47|22181.47|22189.78|22189.78|22190.22|22190.22|22181.42|22181.42|0
1619080500000|2021-04-22 08:35:00|22189.58|22189.58|22183.72|22183.72|22189.96|22189.96|22183.01|22183.01|0
1619080800000|2021-04-22 08:40:00|22183.76|22183.76|22178.99|22178.99|22186.22|22186.22|22178.33|22178.33|0
1619081100000|2021-04-22 08:45:00|22179.02|22179.02|22177.67|22177.67|22179.52|22179.52|22175.46|22175.46|0
1619081400000|2021-04-22 08:50:00|22177.59|22177.59|22170.04|22170.04|22177.77|22177.77|22169.42|22169.42|0
1619081700000|2021-04-22 08:55:00|22170.17|22170.17|22167.32|22167.32|22172.23|22172.23|22167.32|22167.32|0
1619082000000|2021-04-22 09:00:00|22167.26|22167.26|22168.8|22168.8|22169.93|22169.93|22166.67|22166.67|0
1619082300000|2021-04-22 09:05:00|22168.76|22168.76|22171.51|22171.51|22175.96|22175.96|22168.23|22168.23|0
1619082600000|2021-04-22 09:10:00|22171.3|22171.3|22180.53|22180.53|22180.92|22180.92|22170.15|22170.15|0
1619082900000|2021-04-22 09:15:00|22180.57|22180.57|22187.21|22187.21|22187.21|22187.21|22180.37|22180.37|0
1619083200000|2021-04-22 09:20:00|22187.16|22187.16|22202.05|22202.05|22202.25|22202.25|22186.86|22186.86|0
1619083500000|2021-04-22 09:25:00|22201.97|22201.97|22206.92|22206.92|22207.53|22207.53|22201.97|22201.97|0
1619083800000|2021-04-22 09:30:00|22206.81|22206.81|22211.13|22211.13|22211.47|22211.47|22206.05|22206.05|0
1619084100000|2021-04-22 09:35:00|22211.22|22211.22|22201.77|22201.77|22211.29|22211.29|22201.15|22201.15|0
1619084400000|2021-04-22 09:40:00|22201.53|22201.53|22198.86|22198.86|22201.87|22201.87|22198.83|22198.83|0
1619084700000|2021-04-22 09:45:00|22198.76|22198.76|22199.62|22199.62|22200.34|22200.34|22198.41|22198.41|0
1619085000000|2021-04-22 09:50:00|22199.71|22199.71|22202.1|22202.1|22202.86|22202.86|22197.03|22197.03|0
1619085300000|2021-04-22 09:55:00|22202.16|22202.16|22206.73|22206.73|22206.81|22206.81|22201.85|22201.85|0
1619085600000|2021-04-22 10:00:00|22206.9|22206.9|22210.41|22210.41|22212.21|22212.21|22206.82|22206.82|0
1619085900000|2021-04-22 10:05:00|22210.32|22210.32|22209.3|22209.3|22212.15|22212.15|22208.5|22208.5|0
1619086200000|2021-04-22 10:10:00|22209.38|22209.38|22221.23|22221.23|22221.53|22221.53|22209.07|22209.07|0
1619086500000|2021-04-22 10:15:00|22221.81|22221.81|22219.88|22219.88|22226.15|22226.15|22219.73|22219.73|0
1619086800000|2021-04-22 10:20:00|22219.94|22219.94|22211.45|22211.45|22219.94|22219.94|22210.63|22210.63|0
1619087100000|2021-04-22 10:25:00|22211.61|22211.61|22207.69|22207.69|22212.76|22212.76|22203.99|22203.99|0
1619087400000|2021-04-22 10:30:00|22207.74|22207.74|22214.94|22214.94|22214.94|22214.94|22207.71|22207.71|0
1619087700000|2021-04-22 10:35:00|22214.98|22214.98|22222.72|22222.72|22223.02|22223.02|22214.98|22214.98|0
1619088000000|2021-04-22 10:40:00|22222.6|22222.6|22222.55|22222.55|22226.07|22226.07|22221.35|22221.35|0
1619088300000|2021-04-22 10:45:00|22222.51|22222.51|22214.29|22214.29|22222.7|22222.7|22214.29|22214.29|0
1619088600000|2021-04-22 10:50:00|22214.25|22214.25|22216|22216|22216.14|22216.14|22212|22212|0
1619088900000|2021-04-22 10:55:00|22216.14|22216.14|22215.11|22215.11|22216.44|22216.44|22212.76|22212.76|0
1619089200000|2021-04-22 11:00:00|22215.1|22215.1|22209.1|22209.1|22215.98|22215.98|22209.04|22209.04|0
1619089500000|2021-04-22 11:05:00|22209.03|22209.03|22208.76|22208.76|22209.74|22209.74|22206.6|22206.6|0
1619089800000|2021-04-22 11:10:00|22208.88|22208.88|22216.11|22216.11|22216.11|22216.11|22208.88|22208.88|0
1619090100000|2021-04-22 11:15:00|22216.18|22216.18|22226.29|22226.29|22226.29|22226.29|22216.18|22216.18|0
1619090400000|2021-04-22 11:20:00|22226.35|22226.35|22227.69|22227.69|22227.81|22227.81|22225.33|22225.33|0
1619090700000|2021-04-22 11:25:00|22227.75|22227.75|22224.37|22224.37|22227.75|22227.75|22223.93|22223.93|0
1619091000000|2021-04-22 11:30:00|22224.32|22224.32|22218.96|22218.96|22224.45|22224.45|22218.8|22218.8|0
1619091300000|2021-04-22 11:35:00|22219.07|22219.07|22214.6|22214.6|22219.3|22219.3|22213.63|22213.63|0
1619091600000|2021-04-22 11:40:00|22214.53|22214.53|22218.25|22218.25|22218.25|22218.25|22213.91|22213.91|0
1619091900000|2021-04-22 11:45:00|22218.28|22218.28|22217.37|22217.37|22218.94|22218.94|22216.65|22216.65|0
1619092200000|2021-04-22 11:50:00|22217.4|22217.4|22215.54|22215.54|22218.05|22218.05|22214.41|22214.41|0
1619092500000|2021-04-22 11:55:00|22215.48|22215.48|22218.65|22218.65|22218.65|22218.65|22214.49|22214.49|0
1619092800000|2021-04-22 12:00:00|22218.66|22218.66|22223.83|22223.83|22223.83|22223.83|22218.35|22218.35|0
1619093100000|2021-04-22 12:05:00|22223.88|22223.88|22226.85|22226.85|22227.97|22227.97|22223.62|22223.62|0
1619093400000|2021-04-22 12:10:00|22226.8|22226.8|22229.29|22229.29|22230.33|22230.33|22226.74|22226.74|0
1619093700000|2021-04-22 12:15:00|22229.36|22229.36|22229.4|22229.4|22229.41|22229.41|22227.61|22227.61|0
1619094000000|2021-04-22 12:20:00|22229.46|22229.46|22233.09|22233.09|22233.4|22233.4|22229.46|22229.46|0
1619094300000|2021-04-22 12:25:00|22233.2|22233.2|22233.68|22233.68|22233.81|22233.81|22231.09|22231.09|0
1619094600000|2021-04-22 12:30:00|22233.52|22233.52|22240.1|22240.1|22240.13|22240.13|22233.48|22233.48|0
1619094900000|2021-04-22 12:35:00|22240.27|22240.27|22252.75|22252.75|22252.75|22252.75|22240.21|22240.21|0
1619095200000|2021-04-22 12:40:00|22252.74|22252.74|22253.63|22253.63|22255.53|22255.53|22252.18|22252.18|0
1619095500000|2021-04-22 12:45:00|22253.68|22253.68|22250.34|22250.34|22253.68|22253.68|22249.59|22249.59|0
1619095800000|2021-04-22 12:50:00|22250.48|22250.48|22254.7|22254.7|22254.7|22254.7|22249.22|22249.22|0
1619096100000|2021-04-22 12:55:00|22255.02|22255.02|22255.54|22255.54|22257.27|22257.27|22253.46|22253.46|0
1619096400000|2021-04-22 13:00:00|22255.6|22255.6|22264.38|22264.38|22264.48|22264.48|22254.78|22254.78|0
1619096700000|2021-04-22 13:05:00|22264.31|22264.31|22267.11|22267.11|22267.18|22267.18|22263.71|22263.71|0
1619097000000|2021-04-22 13:10:00|22267.05|22267.05|22267.76|22267.76|22267.82|22267.82|22265.26|22265.26|0
1619097300000|2021-04-22 13:15:00|22267.97|22267.97|22265.93|22265.93|22268.1|22268.1|22265.51|22265.51|0
1619097600000|2021-04-22 13:20:00|22265.86|22265.86|22271.49|22271.49|22271.78|22271.78|22265.57|22265.57|0
1619097900000|2021-04-22 13:25:00|22271.39|22271.39|22281.49|22281.49|22282.42|22282.42|22271.39|22271.39|0
1619098200000|2021-04-22 13:30:00|22281.39|22281.39|22276.17|22276.17|22297.69|22297.69|22275.45|22275.45|0
1619098500000|2021-04-22 13:35:00|22276.05|22276.05|22260.07|22260.07|22276.05|22276.05|22259.5|22259.5|0
1619098800000|2021-04-22 13:40:00|22260.13|22260.13|22260.99|22260.99|22261.43|22261.43|22254.24|22254.24|0
1619099100000|2021-04-22 13:45:00|22260.91|22260.91|22255.52|22255.52|22261.07|22261.07|22252.22|22252.22|0
1619099400000|2021-04-22 13:50:00|22255.69|22255.69|22256.94|22256.94|22263.08|22263.08|22255.69|22255.69|0
1619099700000|2021-04-22 13:55:00|22256.87|22256.87|22265.77|22265.77|22266.28|22266.28|22256.87|22256.87|0
1619100000000|2021-04-22 14:00:00|22265.89|22265.89|22265.24|22265.24|22267.5|22267.5|22264.07|22264.07|0
1619100300000|2021-04-22 14:05:00|22265.29|22265.29|22282.9|22282.9|22283.6|22283.6|22265.18|22265.18|0
1619100600000|2021-04-22 14:10:00|22282.85|22282.85|22285.95|22285.95|22287.65|22287.65|22282.62|22282.62|0
1619100900000|2021-04-22 14:15:00|22285.98|22285.98|22279.06|22279.06|22286.48|22286.48|22277.06|22277.06|0
1619101200000|2021-04-22 14:20:00|22279.22|22279.22|22281.44|22281.44|22281.44|22281.44|22277.55|22277.55|0
1619101500000|2021-04-22 14:25:00|22281.38|22281.38|22287.44|22287.44|22288.77|22288.77|22281.2|22281.2|0
1619101800000|2021-04-22 14:30:00|22287.32|22287.32|22298.18|22298.18|22298.56|22298.56|22287.07|22287.07|0
1619102100000|2021-04-22 14:35:00|22298.13|22298.13|22301.2|22301.2|22304.67|22304.67|22297.11|22297.11|0
1619102400000|2021-04-22 14:40:00|22301.28|22301.28|22306.57|22306.57|22308.08|22308.08|22301.08|22301.08|0
1619102700000|2021-04-22 14:45:00|22306.52|22306.52|22307.36|22307.36|22308.05|22308.05|22303.44|22303.44|0
1619103000000|2021-04-22 14:50:00|22307.31|22307.31|22305.48|22305.48|22307.85|22307.85|22304.22|22304.22|0
1619103300000|2021-04-22 14:55:00|22305.5|22305.5|22307.94|22307.94|22308.02|22308.02|22305.32|22305.32|0
1619103600000|2021-04-22 15:00:00|22308.19|22308.19|22311.84|22311.84|22312.32|22312.32|22307.8|22307.8|0
1619103900000|2021-04-22 15:05:00|22311.91|22311.91|22324.85|22324.85|22325.01|22325.01|22311.17|22311.17|0
1619104200000|2021-04-22 15:10:00|22324.76|22324.76|22332.16|22332.16|22332.16|22332.16|22324.53|22324.53|0
1619104500000|2021-04-22 15:15:00|22332.13|22332.13|22342.41|22342.41|22342.52|22342.52|22330.34|22330.34|0
1619104800000|2021-04-22 15:20:00|22342.47|22342.47|22352.09|22352.09|22352.48|22352.48|22342.47|22342.47|0
1619105100000|2021-04-22 15:25:00|22352.16|22352.16|22349|22349|22355.39|22355.39|22348.18|22348.18|0
1619162100000|2021-04-23 07:15:00|22279.45|22279.45|22313.94|22313.94|22314.17|22314.17|22279.29|22279.29|0
1619162400000|2021-04-23 07:20:00|22313.88|22313.88|22312.79|22312.79|22317.88|22317.88|22311.48|22311.48|0
1619162700000|2021-04-23 07:25:00|22312.9|22312.9|22306.08|22306.08|22314.92|22314.92|22306.08|22306.08|0
1619163000000|2021-04-23 07:30:00|22306.01|22306.01|22292.84|22292.84|22306.18|22306.18|22292.15|22292.15|0
1619163300000|2021-04-23 07:35:00|22292.53|22292.53|22286.51|22286.51|22294.33|22294.33|22285.89|22285.89|0
1619163600000|2021-04-23 07:40:00|22286.46|22286.46|22291.22|22291.22|22295.01|22295.01|22283.92|22283.92|0
1619163900000|2021-04-23 07:45:00|22291.2|22291.2|22290.47|22290.47|22292.25|22292.25|22289.19|22289.19|0
1619164200000|2021-04-23 07:50:00|22290.54|22290.54|22296.79|22296.79|22297.45|22297.45|22290.54|22290.54|0
1619164500000|2021-04-23 07:55:00|22296.91|22296.91|22306.58|22306.58|22306.89|22306.89|22296.53|22296.53|0
1619164800000|2021-04-23 08:00:00|22306.44|22306.44|22306.58|22306.58|22307.07|22307.07|22305.4|22305.4|0
1619165100000|2021-04-23 08:05:00|22306.52|22306.52|22294.95|22294.95|22306.52|22306.52|22290.88|22290.88|0
1619165400000|2021-04-23 08:10:00|22294.83|22294.83|22296.33|22296.33|22297.84|22297.84|22293.95|22293.95|0
1619165700000|2021-04-23 08:15:00|22296.45|22296.45|22295.75|22295.75|22297.81|22297.81|22293.29|22293.29|0
1619166000000|2021-04-23 08:20:00|22295.61|22295.61|22295.62|22295.62|22297.87|22297.87|22292.88|22292.88|0
1619166300000|2021-04-23 08:25:00|22295.56|22295.56|22292.46|22292.46|22296.62|22296.62|22291.98|22291.98|0
1619166600000|2021-04-23 08:30:00|22292.43|22292.43|22305.75|22305.75|22305.75|22305.75|22290.93|22290.93|0
1619166900000|2021-04-23 08:35:00|22305.72|22305.72|22312.52|22312.52|22312.73|22312.73|22305.62|22305.62|0
1619167200000|2021-04-23 08:40:00|22312.44|22312.44|22312.24|22312.24|22312.71|22312.71|22309.66|22309.66|0
1619167500000|2021-04-23 08:45:00|22312.28|22312.28|22308.83|22308.83|22312.43|22312.43|22307.71|22307.71|0
1619167800000|2021-04-23 08:50:00|22308.73|22308.73|22315.79|22315.79|22316.46|22316.46|22308.15|22308.15|0
1619168100000|2021-04-23 08:55:00|22315.76|22315.76|22316.03|22316.03|22318.21|22318.21|22314.74|22314.74|0
1619168400000|2021-04-23 09:00:00|22315.96|22315.96|22314.88|22314.88|22316.88|22316.88|22313.52|22313.52|0
1619168700000|2021-04-23 09:05:00|22315.08|22315.08|22310.19|22310.19|22315.59|22315.59|22310.06|22310.06|0
1619169000000|2021-04-23 09:10:00|22310.02|22310.02|22302.24|22302.24|22310.02|22310.02|22301.84|22301.84|0
1619169300000|2021-04-23 09:15:00|22302.29|22302.29|22304.36|22304.36|22304.43|22304.43|22299.89|22299.89|0
1619169600000|2021-04-23 09:20:00|22304.5|22304.5|22297.07|22297.07|22305.04|22305.04|22296.75|22296.75|0
1619169900000|2021-04-23 09:25:00|22297.17|22297.17|22294.77|22294.77|22297.17|22297.17|22290.04|22290.04|0
1619170200000|2021-04-23 09:30:00|22294.9|22294.9|22291.69|22291.69|22294.9|22294.9|22291.35|22291.35|0
1619170500000|2021-04-23 09:35:00|22291.65|22291.65|22292.5|22292.5|22294.57|22294.57|22290.95|22290.95|0
1619170800000|2021-04-23 09:40:00|22292.37|22292.37|22287.31|22287.31|22292.54|22292.54|22286.39|22286.39|0
1619171100000|2021-04-23 09:45:00|22287.25|22287.25|22274.54|22274.54|22287.61|22287.61|22274.49|22274.49|0
1619171400000|2021-04-23 09:50:00|22274.65|22274.65|22276.73|22276.73|22277.67|22277.67|22272.09|22272.09|0
1619171700000|2021-04-23 09:55:00|22276.66|22276.66|22269.56|22269.56|22276.69|22276.69|22269.52|22269.52|0
1619172000000|2021-04-23 10:00:00|22269.47|22269.47|22263.97|22263.97|22269.51|22269.51|22263.26|22263.26|0
1619172300000|2021-04-23 10:05:00|22263.92|22263.92|22261.08|22261.08|22265.54|22265.54|22261.02|22261.02|0
1619172600000|2021-04-23 10:10:00|22260.9|22260.9|22260.93|22260.93|22263.11|22263.11|22260.58|22260.58|0
1619172900000|2021-04-23 10:15:00|22260.87|22260.87|22265.18|22265.18|22265.59|22265.59|22260.87|22260.87|0
1619173200000|2021-04-23 10:20:00|22265.13|22265.13|22273.29|22273.29|22273.29|22273.29|22265.13|22265.13|0
1619173500000|2021-04-23 10:25:00|22273.2|22273.2|22282.89|22282.89|22282.98|22282.98|22272.1|22272.1|0
1619173800000|2021-04-23 10:30:00|22282.96|22282.96|22289.51|22289.51|22291.94|22291.94|22282.83|22282.83|0
1619174100000|2021-04-23 10:35:00|22289.57|22289.57|22291.87|22291.87|22291.87|22291.87|22285.96|22285.96|0
1619174400000|2021-04-23 10:40:00|22291.98|22291.98|22302.56|22302.56|22302.56|22302.56|22291.93|22291.93|0
1619174700000|2021-04-23 10:45:00|22302.75|22302.75|22309.44|22309.44|22309.44|22309.44|22302.74|22302.74|0
1619175000000|2021-04-23 10:50:00|22309.5|22309.5|22319.14|22319.14|22319.48|22319.48|22308.51|22308.51|0
1619175300000|2021-04-23 10:55:00|22319.01|22319.01|22318.48|22318.48|22320.25|22320.25|22317.23|22317.23|0
1619175600000|2021-04-23 11:00:00|22318.74|22318.74|22318.44|22318.44|22320.11|22320.11|22317.56|22317.56|0
1619175900000|2021-04-23 11:05:00|22318.46|22318.46|22310.48|22310.48|22319.53|22319.53|22310.48|22310.48|0
1619176200000|2021-04-23 11:10:00|22310.41|22310.41|22304.58|22304.58|22310.41|22310.41|22303.8|22303.8|0
1619176500000|2021-04-23 11:15:00|22304.46|22304.46|22302.75|22302.75|22305.28|22305.28|22302.48|22302.48|0
1619176800000|2021-04-23 11:20:00|22302.65|22302.65|22301.48|22301.48|22302.92|22302.92|22298.36|22298.36|0
1619177100000|2021-04-23 11:25:00|22301.55|22301.55|22302.56|22302.56|22304.29|22304.29|22301.32|22301.32|0
1619177400000|2021-04-23 11:30:00|22302.49|22302.49|22306.68|22306.68|22307.03|22307.03|22302.41|22302.41|0
1619177700000|2021-04-23 11:35:00|22306.59|22306.59|22305.28|22305.28|22307.43|22307.43|22305.22|22305.22|0
1619178000000|2021-04-23 11:40:00|22305.25|22305.25|22303|22303|22305.7|22305.7|22302.57|22302.57|0
1619178300000|2021-04-23 11:45:00|22302.93|22302.93|22298.85|22298.85|22303.75|22303.75|22298.6|22298.6|0
1619178600000|2021-04-23 11:50:00|22298.78|22298.78|22302.8|22302.8|22302.8|22302.8|22298.76|22298.76|0
1619178900000|2021-04-23 11:55:00|22302.87|22302.87|22308.41|22308.41|22308.41|22308.41|22302.87|22302.87|0
1619179200000|2021-04-23 12:00:00|22308.49|22308.49|22309.46|22309.46|22313.94|22313.94|22308.4|22308.4|0
1619179500000|2021-04-23 12:05:00|22309.4|22309.4|22298.24|22298.24|22310.01|22310.01|22297.23|22297.23|0
1619179800000|2021-04-23 12:10:00|22298.15|22298.15|22291.14|22291.14|22298.15|22298.15|22289.45|22289.45|0
1619180100000|2021-04-23 12:15:00|22290.87|22290.87|22288.43|22288.43|22293.42|22293.42|22288.43|22288.43|0
1619180400000|2021-04-23 12:20:00|22288.39|22288.39|22276.69|22276.69|22288.47|22288.47|22275.2|22275.2|0
1619180700000|2021-04-23 12:25:00|22276.79|22276.79|22279.31|22279.31|22280.88|22280.88|22274.78|22274.78|0
1619181000000|2021-04-23 12:30:00|22279.21|22279.21|22275.32|22275.32|22279.47|22279.47|22275.32|22275.32|0
1619181300000|2021-04-23 12:35:00|22275.26|22275.26|22280.17|22280.17|22280.48|22280.48|22275.2|22275.2|0
1619181600000|2021-04-23 12:40:00|22279.95|22279.95|22281.73|22281.73|22283.64|22283.64|22279.92|22279.92|0
1619181900000|2021-04-23 12:45:00|22281.69|22281.69|22287.05|22287.05|22287.25|22287.25|22281.56|22281.56|0
1619182200000|2021-04-23 12:50:00|22286.99|22286.99|22285.61|22285.61|22287.18|22287.18|22283.21|22283.21|0
1619182500000|2021-04-23 12:55:00|22285.72|22285.72|22282.47|22282.47|22288.92|22288.92|22282.47|22282.47|0
1619182800000|2021-04-23 13:00:00|22282.58|22282.58|22274.25|22274.25|22282.75|22282.75|22273.89|22273.89|0
1619183100000|2021-04-23 13:05:00|22274.29|22274.29|22276.45|22276.45|22276.52|22276.52|22274.06|22274.06|0
1619183400000|2021-04-23 13:10:00|22276.42|22276.42|22287.3|22287.3|22289.1|22289.1|22275.79|22275.79|0
1619183700000|2021-04-23 13:15:00|22287.58|22287.58|22283.74|22283.74|22287.89|22287.89|22283.17|22283.17|0
1619184000000|2021-04-23 13:20:00|22283.67|22283.67|22276.46|22276.46|22284.11|22284.11|22276.1|22276.1|0
1619184300000|2021-04-23 13:25:00|22276.52|22276.52|22279.19|22279.19|22279.19|22279.19|22274.43|22274.43|0
1619184600000|2021-04-23 13:30:00|22279.06|22279.06|22295.98|22295.98|22297.35|22297.35|22278.57|22278.57|0
1619184900000|2021-04-23 13:35:00|22296.02|22296.02|22300.32|22300.32|22306.04|22306.04|22293.05|22293.05|0
1619185200000|2021-04-23 13:40:00|22300.43|22300.43|22310.29|22310.29|22310.87|22310.87|22299.18|22299.18|0
1619185500000|2021-04-23 13:45:00|22310.24|22310.24|22309.13|22309.13|22312.33|22312.33|22300.74|22300.74|0
1619185800000|2021-04-23 13:50:00|22309.26|22309.26|22311.14|22311.14|22312.1|22312.1|22307.73|22307.73|0
1619186100000|2021-04-23 13:55:00|22311.34|22311.34|22326.2|22326.2|22327.61|22327.61|22310.88|22310.88|0
1619186400000|2021-04-23 14:00:00|22326.17|22326.17|22325.56|22325.56|22326.54|22326.54|22322.22|22322.22|0
1619186700000|2021-04-23 14:05:00|22325.5|22325.5|22332.55|22332.55|22332.64|22332.64|22324.65|22324.65|0
1619187000000|2021-04-23 14:10:00|22332.53|22332.53|22334.52|22334.52|22335.47|22335.47|22331.78|22331.78|0
1619187300000|2021-04-23 14:15:00|22334.42|22334.42|22326.88|22326.88|22334.79|22334.79|22326.84|22326.84|0
1619187600000|2021-04-23 14:20:00|22326.95|22326.95|22335.42|22335.42|22335.72|22335.72|22325.96|22325.96|0
1619187900000|2021-04-23 14:25:00|22335.48|22335.48|22346.01|22346.01|22346.93|22346.93|22335.48|22335.48|0
1619188200000|2021-04-23 14:30:00|22346.09|22346.09|22357.66|22357.66|22359.58|22359.58|22346|22346|0
1619188500000|2021-04-23 14:35:00|22357.55|22357.55|22358.14|22358.14|22359.45|22359.45|22356.71|22356.71|0
1619188800000|2021-04-23 14:40:00|22358.08|22358.08|22364.38|22364.38|22365.36|22365.36|22357.42|22357.42|0
1619189100000|2021-04-23 14:45:00|22364.13|22364.13|22362.31|22362.31|22364.63|22364.63|22361.86|22361.86|0
1619189400000|2021-04-23 14:50:00|22362.17|22362.17|22358.26|22358.26|22362.22|22362.22|22357.83|22357.83|0
1619189700000|2021-04-23 14:55:00|22358.15|22358.15|22356.65|22356.65|22358.8|22358.8|22355.78|22355.78|0
1619190000000|2021-04-23 15:00:00|22356.79|22356.79|22357.89|22357.89|22358.17|22358.17|22356.45|22356.45|0
1619190300000|2021-04-23 15:05:00|22357.95|22357.95|22356.83|22356.83|22360.53|22360.53|22356.64|22356.64|0
1619190600000|2021-04-23 15:10:00|22356.74|22356.74|22356.63|22356.63|22356.84|22356.84|22352.26|22352.26|0
1619190900000|2021-04-23 15:15:00|22356.76|22356.76|22363.34|22363.34|22363.58|22363.58|22356.67|22356.67|0
1619191200000|2021-04-23 15:20:00|22363.46|22363.46|22364.3|22364.3|22367.14|22367.14|22363.42|22363.42|0
1619191500000|2021-04-23 15:25:00|22364.35|22364.35|22363.46|22363.46|22369.7|22369.7|22363.46|22363.46|0
1619421300000|2021-04-26 07:15:00|22365.54|22365.54|22364.28|22364.28|22368.69|22368.69|22362.98|22362.98|0
1619421600000|2021-04-26 07:20:00|22364.31|22364.31|22367.34|22367.34|22368.32|22368.32|22362.33|22362.33|0
1619421900000|2021-04-26 07:25:00|22367.47|22367.47|22379.68|22379.68|22379.68|22379.68|22367.23|22367.23|0
1619422200000|2021-04-26 07:30:00|22380.06|22380.06|22390.12|22390.12|22391.05|22391.05|22380.06|22380.06|0
1619422500000|2021-04-26 07:35:00|22390.01|22390.01|22385.37|22385.37|22390.25|22390.25|22380.13|22380.13|0
1619422800000|2021-04-26 07:40:00|22385.2|22385.2|22397.68|22397.68|22398.68|22398.68|22385.15|22385.15|0
1619423100000|2021-04-26 07:45:00|22397.59|22397.59|22441.09|22441.09|22441.15|22441.15|22397.47|22397.47|0
1619423400000|2021-04-26 07:50:00|22441.17|22441.17|22437.22|22437.22|22441.81|22441.81|22434.18|22434.18|0
1619423700000|2021-04-26 07:55:00|22437.29|22437.29|22481.62|22481.62|22482.82|22482.82|22436.66|22436.66|0
1619424000000|2021-04-26 08:00:00|22481.66|22481.66|22495.08|22495.08|22495.31|22495.31|22481.58|22481.58|0
1619424300000|2021-04-26 08:05:00|22495.15|22495.15|22486.17|22486.17|22495.86|22495.86|22485.67|22485.67|0
1619424600000|2021-04-26 08:10:00|22486.01|22486.01|22472.67|22472.67|22486.01|22486.01|22467.84|22467.84|0
1619424900000|2021-04-26 08:15:00|22472.82|22472.82|22463.15|22463.15|22474.19|22474.19|22462.23|22462.23|0
1619425200000|2021-04-26 08:20:00|22463.06|22463.06|22444.22|22444.22|22463.11|22463.11|22444.01|22444.01|0
1619425500000|2021-04-26 08:25:00|22444.28|22444.28|22421.1|22421.1|22444.28|22444.28|22419.63|22419.63|0
1619425800000|2021-04-26 08:30:00|22420.84|22420.84|22411.4|22411.4|22420.84|22420.84|22411.19|22411.19|0
1619426100000|2021-04-26 08:35:00|22411.32|22411.32|22399.95|22399.95|22411.32|22411.32|22398.41|22398.41|0
1619426400000|2021-04-26 08:40:00|22399.98|22399.98|22408.77|22408.77|22409.24|22409.24|22398.5|22398.5|0
1619426700000|2021-04-26 08:45:00|22408.82|22408.82|22423.75|22423.75|22423.93|22423.93|22406.96|22406.96|0
1619427000000|2021-04-26 08:50:00|22424.26|22424.26|22431.18|22431.18|22431.22|22431.22|22423.28|22423.28|0
1619427300000|2021-04-26 08:55:00|22431.13|22431.13|22434.2|22434.2|22435.56|22435.56|22429.04|22429.04|0
1619427600000|2021-04-26 09:00:00|22434.13|22434.13|22432.7|22432.7|22434.13|22434.13|22430.63|22430.63|0
1619427900000|2021-04-26 09:05:00|22432.45|22432.45|22448.84|22448.84|22449.85|22449.85|22431.3|22431.3|0
1619428200000|2021-04-26 09:10:00|22448.93|22448.93|22446.63|22446.63|22449.16|22449.16|22445.17|22445.17|0
1619428500000|2021-04-26 09:15:00|22446.67|22446.67|22460.26|22460.26|22461.52|22461.52|22446.49|22446.49|0
1619428800000|2021-04-26 09:20:00|22460.28|22460.28|22469.56|22469.56|22469.56|22469.56|22460.2|22460.2|0
1619429100000|2021-04-26 09:25:00|22469.48|22469.48|22468.89|22468.89|22469.57|22469.57|22466.66|22466.66|0
1619429400000|2021-04-26 09:30:00|22469.04|22469.04|22468.3|22468.3|22470.42|22470.42|22468.07|22468.07|0
1619429700000|2021-04-26 09:35:00|22468.48|22468.48|22469.6|22469.6|22470.78|22470.78|22467.93|22467.93|0
1619430000000|2021-04-26 09:40:00|22469.53|22469.53|22463.64|22463.64|22469.91|22469.91|22463.52|22463.52|0
1619430300000|2021-04-26 09:45:00|22463.58|22463.58|22470.83|22470.83|22470.83|22470.83|22463.58|22463.58|0
1619430600000|2021-04-26 09:50:00|22471.03|22471.03|22468.74|22468.74|22473.1|22473.1|22468.74|22468.74|0
1619430900000|2021-04-26 09:55:00|22468.82|22468.82|22455.81|22455.81|22468.82|22468.82|22455.75|22455.75|0
1619431200000|2021-04-26 10:00:00|22455.71|22455.71|22433.33|22433.33|22455.71|22455.71|22432.03|22432.03|0
1619431500000|2021-04-26 10:05:00|22433.38|22433.38|22445.95|22445.95|22445.95|22445.95|22433.38|22433.38|0
1619431800000|2021-04-26 10:10:00|22446.03|22446.03|22454.29|22454.29|22454.29|22454.29|22446.03|22446.03|0
1619432100000|2021-04-26 10:15:00|22454.24|22454.24|22450.57|22450.57|22455.55|22455.55|22450.53|22450.53|0
1619432400000|2021-04-26 10:20:00|22450.51|22450.51|22451.64|22451.64|22451.64|22451.64|22449.04|22449.04|0
1619432700000|2021-04-26 10:25:00|22451.67|22451.67|22456.31|22456.31|22457.05|22457.05|22451.67|22451.67|0
1619433000000|2021-04-26 10:30:00|22456.28|22456.28|22464.51|22464.51|22464.51|22464.51|22454.95|22454.95|0
1619433300000|2021-04-26 10:35:00|22464.43|22464.43|22458.96|22458.96|22464.97|22464.97|22458.71|22458.71|0
1619433600000|2021-04-26 10:40:00|22458.93|22458.93|22454.42|22454.42|22459|22459|22453.81|22453.81|0
1619433900000|2021-04-26 10:45:00|22454.37|22454.37|22451.83|22451.83|22455.28|22455.28|22451.15|22451.15|0
1619434200000|2021-04-26 10:50:00|22451.92|22451.92|22447.63|22447.63|22453.41|22453.41|22447.61|22447.61|0
1619434500000|2021-04-26 10:55:00|22447.57|22447.57|22441.05|22441.05|22451.17|22451.17|22441.05|22441.05|0
1619434800000|2021-04-26 11:00:00|22441.12|22441.12|22447.7|22447.7|22448.46|22448.46|22439.62|22439.62|0
1619435100000|2021-04-26 11:05:00|22447.78|22447.78|22457.55|22457.55|22457.71|22457.71|22447.51|22447.51|0
1619435400000|2021-04-26 11:10:00|22457.48|22457.48|22467.17|22467.17|22467.57|22467.57|22457.48|22457.48|0
1619435700000|2021-04-26 11:15:00|22467.14|22467.14|22473.07|22473.07|22475.66|22475.66|22467.14|22467.14|0
1619436000000|2021-04-26 11:20:00|22473.11|22473.11|22470.16|22470.16|22473.72|22473.72|22470.16|22470.16|0
1619436300000|2021-04-26 11:25:00|22470.25|22470.25|22467.94|22467.94|22470.81|22470.81|22467.51|22467.51|0
1619436600000|2021-04-26 11:30:00|22468.01|22468.01|22472.2|22472.2|22472.36|22472.36|22467.18|22467.18|0
1619436900000|2021-04-26 11:35:00|22472.17|22472.17|22470.92|22470.92|22473.8|22473.8|22470.81|22470.81|0
1619437200000|2021-04-26 11:40:00|22470.83|22470.83|22469.45|22469.45|22470.83|22470.83|22468.52|22468.52|0
1619437500000|2021-04-26 11:45:00|22469.6|22469.6|22468.54|22468.54|22469.72|22469.72|22466.01|22466.01|0
1619437800000|2021-04-26 11:50:00|22468.51|22468.51|22474.47|22474.47|22474.47|22474.47|22468.51|22468.51|0
1619438100000|2021-04-26 11:55:00|22474.54|22474.54|22479.74|22479.74|22480.61|22480.61|22474.54|22474.54|0
1619438400000|2021-04-26 12:00:00|22479.81|22479.81|22482.85|22482.85|22483.01|22483.01|22479.81|22479.81|0
1619438700000|2021-04-26 12:05:00|22482.89|22482.89|22484.82|22484.82|22485.83|22485.83|22482.8|22482.8|0
1619439000000|2021-04-26 12:10:00|22484.81|22484.81|22480.29|22480.29|22485.12|22485.12|22480.09|22480.09|0
1619439300000|2021-04-26 12:15:00|22480.22|22480.22|22483.42|22483.42|22483.62|22483.62|22480.06|22480.06|0
1619439600000|2021-04-26 12:20:00|22483.49|22483.49|22481.69|22481.69|22483.97|22483.97|22481|22481|0
1619439900000|2021-04-26 12:25:00|22481.66|22481.66|22489.38|22489.38|22489.47|22489.47|22481.66|22481.66|0
1619440200000|2021-04-26 12:30:00|22489.31|22489.31|22495.24|22495.24|22495.26|22495.26|22488.55|22488.55|0
1619440500000|2021-04-26 12:35:00|22495.26|22495.26|22503.2|22503.2|22503.34|22503.34|22493.96|22493.96|0
1619440800000|2021-04-26 12:40:00|22503.23|22503.23|22515.29|22515.29|22515.86|22515.86|22503.23|22503.23|0
1619441100000|2021-04-26 12:45:00|22515.54|22515.54|22523.02|22523.02|22523.3|22523.3|22515.5|22515.5|0
1619441400000|2021-04-26 12:50:00|22523.09|22523.09|22531.31|22531.31|22531.59|22531.59|22522.94|22522.94|0
1619441700000|2021-04-26 12:55:00|22531.39|22531.39|22535.94|22535.94|22536.58|22536.58|22531.24|22531.24|0
1619442000000|2021-04-26 13:00:00|22535.97|22535.97|22540.5|22540.5|22541.24|22541.24|22535.88|22535.88|0
1619442300000|2021-04-26 13:05:00|22540.47|22540.47|22539.83|22539.83|22540.61|22540.61|22537.14|22537.14|0
1619442600000|2021-04-26 13:10:00|22539.74|22539.74|22542.28|22542.28|22545.13|22545.13|22539.32|22539.32|0
1619442900000|2021-04-26 13:15:00|22542.25|22542.25|22559.95|22559.95|22564.51|22564.51|22541.26|22541.26|0
1619443200000|2021-04-26 13:20:00|22559.91|22559.91|22555.12|22555.12|22560.66|22560.66|22554.09|22554.09|0
1619443500000|2021-04-26 13:25:00|22555.16|22555.16|22560.04|22560.04|22564.69|22564.69|22555.16|22555.16|0
1619443800000|2021-04-26 13:30:00|22560.07|22560.07|22582.04|22582.04|22586.24|22586.24|22559.49|22559.49|0
1619444100000|2021-04-26 13:35:00|22582.06|22582.06|22560.58|22560.58|22582.06|22582.06|22560.58|22560.58|0
1619444400000|2021-04-26 13:40:00|22560.37|22560.37|22565.79|22565.79|22567.4|22567.4|22558.42|22558.42|0
1619444700000|2021-04-26 13:45:00|22565.6|22565.6|22555.76|22555.76|22567.5|22567.5|22555.69|22555.69|0
1619445000000|2021-04-26 13:50:00|22555.79|22555.79|22532.34|22532.34|22555.84|22555.84|22531.68|22531.68|0
1619445300000|2021-04-26 13:55:00|22532.44|22532.44|22540.3|22540.3|22542.02|22542.02|22532.44|22532.44|0
1619445600000|2021-04-26 14:00:00|22540.28|22540.28|22537.56|22537.56|22541.32|22541.32|22533.07|22533.07|0
1619445900000|2021-04-26 14:05:00|22537.62|22537.62|22548.43|22548.43|22548.49|22548.49|22535.7|22535.7|0
1619446200000|2021-04-26 14:10:00|22548.5|22548.5|22558.69|22558.69|22558.69|22558.69|22548.24|22548.24|0
1619446500000|2021-04-26 14:15:00|22558.72|22558.72|22561.49|22561.49|22563.92|22563.92|22553.96|22553.96|0
1619446800000|2021-04-26 14:20:00|22561.36|22561.36|22563.45|22563.45|22565.47|22565.47|22560.11|22560.11|0
1619447100000|2021-04-26 14:25:00|22563.5|22563.5|22579.13|22579.13|22579.19|22579.19|22563.46|22563.46|0
1619447400000|2021-04-26 14:30:00|22579.02|22579.02|22575|22575|22579.64|22579.64|22574.66|22574.66|0
1619447700000|2021-04-26 14:35:00|22574.92|22574.92|22570.31|22570.31|22575.6|22575.6|22568.33|22568.33|0
1619448000000|2021-04-26 14:40:00|22570.32|22570.32|22562.6|22562.6|22570.32|22570.32|22562.6|22562.6|0
1619448300000|2021-04-26 14:45:00|22562.53|22562.53|22542.48|22542.48|22562.93|22562.93|22541.86|22541.86|0
1619448600000|2021-04-26 14:50:00|22542.44|22542.44|22532.18|22532.18|22543.08|22543.08|22532.18|22532.18|0
1619448900000|2021-04-26 14:55:00|22532.07|22532.07|22528.55|22528.55|22532.1|22532.1|22525.09|22525.09|0
1619449200000|2021-04-26 15:00:00|22528.6|22528.6|22537.27|22537.27|22537.28|22537.28|22527.36|22527.36|0
1619449500000|2021-04-26 15:05:00|22537.33|22537.33|22546.29|22546.29|22546.29|22546.29|22537.22|22537.22|0
1619449800000|2021-04-26 15:10:00|22546.38|22546.38|22554.62|22554.62|22554.64|22554.64|22546.05|22546.05|0
1619450100000|2021-04-26 15:15:00|22554.61|22554.61|22558.9|22558.9|22560.95|22560.95|22554.46|22554.46|0
1619450400000|2021-04-26 15:20:00|22558.94|22558.94|22557.71|22557.71|22560.65|22560.65|22557.64|22557.64|0
1619450700000|2021-04-26 15:25:00|22557.77|22557.77|22559.12|22559.12|22563.39|22563.39|22557.35|22557.35|0
1619507700000|2021-04-27 07:15:00|22531.82|22531.82|22561.06|22561.06|22561.19|22561.19|22530.65|22530.65|0
1619508000000|2021-04-27 07:20:00|22561.26|22561.26|22566.05|22566.05|22569.32|22569.32|22558.08|22558.08|0
1619508300000|2021-04-27 07:25:00|22566.03|22566.03|22548.11|22548.11|22568.31|22568.31|22547.63|22547.63|0
1619508600000|2021-04-27 07:30:00|22548.08|22548.08|22544.4|22544.4|22548.23|22548.23|22540.33|22540.33|0
1619508900000|2021-04-27 07:35:00|22544.54|22544.54|22531.97|22531.97|22545.86|22545.86|22531.8|22531.8|0
1619509200000|2021-04-27 07:40:00|22532|22532|22533.92|22533.92|22534.44|22534.44|22530.85|22530.85|0
1619509500000|2021-04-27 07:45:00|22533.83|22533.83|22529.49|22529.49|22533.83|22533.83|22528.75|22528.75|0
1619509800000|2021-04-27 07:50:00|22529.41|22529.41|22518.02|22518.02|22529.52|22529.52|22517.61|22517.61|0
1619510100000|2021-04-27 07:55:00|22517.96|22517.96|22501.59|22501.59|22518|22518|22500.67|22500.67|0
1619510400000|2021-04-27 08:00:00|22501.48|22501.48|22509.82|22509.82|22510.54|22510.54|22500.95|22500.95|0
1619510700000|2021-04-27 08:05:00|22509.77|22509.77|22518.55|22518.55|22518.76|22518.76|22509.68|22509.68|0
1619511000000|2021-04-27 08:10:00|22518.7|22518.7|22509.91|22509.91|22518.7|22518.7|22508.98|22508.98|0
1619511300000|2021-04-27 08:15:00|22510.05|22510.05|22507.53|22507.53|22513.44|22513.44|22506.96|22506.96|0
1619511600000|2021-04-27 08:20:00|22507.49|22507.49|22510.68|22510.68|22511.76|22511.76|22507.35|22507.35|0
1619511900000|2021-04-27 08:25:00|22510.74|22510.74|22528.95|22528.95|22529.33|22529.33|22508.79|22508.79|0
1619512200000|2021-04-27 08:30:00|22529.07|22529.07|22531.78|22531.78|22531.78|22531.78|22527.73|22527.73|0
1619512500000|2021-04-27 08:35:00|22532.02|22532.02|22527.62|22527.62|22536.79|22536.79|22526.86|22526.86|0
1619512800000|2021-04-27 08:40:00|22527.57|22527.57|22521.62|22521.62|22528.01|22528.01|22521.62|22521.62|0
1619513100000|2021-04-27 08:45:00|22521.32|22521.32|22520.35|22520.35|22524.98|22524.98|22519.91|22519.91|0
1619513400000|2021-04-27 08:50:00|22520.43|22520.43|22522.83|22522.83|22525.68|22525.68|22519.73|22519.73|0
1619513700000|2021-04-27 08:55:00|22522.95|22522.95|22519.9|22519.9|22524.51|22524.51|22519.28|22519.28|0
1619514000000|2021-04-27 09:00:00|22519.76|22519.76|22523.16|22523.16|22524.51|22524.51|22519.37|22519.37|0
1619514300000|2021-04-27 09:05:00|22523.21|22523.21|22522.74|22522.74|22524.93|22524.93|22522.62|22522.62|0
1619514600000|2021-04-27 09:10:00|22522.89|22522.89|22510.26|22510.26|22522.89|22522.89|22510.26|22510.26|0
1619514900000|2021-04-27 09:15:00|22510.17|22510.17|22506.58|22506.58|22510.17|22510.17|22506.58|22506.58|0
1619515200000|2021-04-27 09:20:00|22506.29|22506.29|22500.05|22500.05|22507.46|22507.46|22499.98|22499.98|0
1619515500000|2021-04-27 09:25:00|22500.21|22500.21|22497.03|22497.03|22500.3|22500.3|22496.41|22496.41|0
1619515800000|2021-04-27 09:30:00|22497.07|22497.07|22492.43|22492.43|22497.43|22497.43|22491.32|22491.32|0
1619516100000|2021-04-27 09:35:00|22492.3|22492.3|22503.06|22503.06|22503.35|22503.35|22491.74|22491.74|0
1619516400000|2021-04-27 09:40:00|22502.99|22502.99|22498.2|22498.2|22503.13|22503.13|22497.85|22497.85|0
1619516700000|2021-04-27 09:45:00|22498.23|22498.23|22495.39|22495.39|22498.23|22498.23|22493.94|22493.94|0
1619517000000|2021-04-27 09:50:00|22495.3|22495.3|22485.52|22485.52|22495.3|22495.3|22483.39|22483.39|0
1619517300000|2021-04-27 09:55:00|22485.46|22485.46|22481.73|22481.73|22485.46|22485.46|22481.45|22481.45|0
1619517600000|2021-04-27 10:00:00|22481.64|22481.64|22480.61|22480.61|22485.53|22485.53|22479.95|22479.95|0
1619517900000|2021-04-27 10:05:00|22480.67|22480.67|22483.92|22483.92|22483.92|22483.92|22478.93|22478.93|0
1619518200000|2021-04-27 10:10:00|22483.98|22483.98|22493.96|22493.96|22493.96|22493.96|22483.73|22483.73|0
1619518500000|2021-04-27 10:15:00|22493.98|22493.98|22492.59|22492.59|22495.42|22495.42|22491.77|22491.77|0
1619518800000|2021-04-27 10:20:00|22492.64|22492.64|22492.45|22492.45|22494.56|22494.56|22491.63|22491.63|0
1619519100000|2021-04-27 10:25:00|22492.48|22492.48|22486.91|22486.91|22493.39|22493.39|22486.71|22486.71|0
1619519400000|2021-04-27 10:30:00|22486.27|22486.27|22480.7|22480.7|22486.76|22486.76|22480.65|22480.65|0
1619519700000|2021-04-27 10:35:00|22480.6|22480.6|22475.82|22475.82|22480.6|22480.6|22475.05|22475.05|0
1619520000000|2021-04-27 10:40:00|22476.01|22476.01|22472.33|22472.33|22477.05|22477.05|22471.08|22471.08|0
1619520300000|2021-04-27 10:45:00|22472.25|22472.25|22470.25|22470.25|22472.73|22472.73|22470.22|22470.22|0
1619520600000|2021-04-27 10:50:00|22470.29|22470.29|22460.53|22460.53|22470.49|22470.49|22460.53|22460.53|0
1619520900000|2021-04-27 10:55:00|22460.48|22460.48|22452.35|22452.35|22462.2|22462.2|22452.35|22452.35|0
1619521200000|2021-04-27 11:00:00|22452.3|22452.3|22453.57|22453.57|22454.24|22454.24|22448.01|22448.01|0
1619521500000|2021-04-27 11:05:00|22453.53|22453.53|22448.79|22448.79|22453.59|22453.59|22448.53|22448.53|0
1619521800000|2021-04-27 11:10:00|22448.72|22448.72|22443.66|22443.66|22449.02|22449.02|22443.66|22443.66|0
1619522100000|2021-04-27 11:15:00|22443.71|22443.71|22440.81|22440.81|22444.04|22444.04|22440.06|22440.06|0
1619522400000|2021-04-27 11:20:00|22440.84|22440.84|22435.99|22435.99|22441.55|22441.55|22435.44|22435.44|0
1619522700000|2021-04-27 11:25:00|22436.06|22436.06|22430.46|22430.46|22436.06|22436.06|22430.46|22430.46|0
1619523000000|2021-04-27 11:30:00|22430.25|22430.25|22441.68|22441.68|22441.68|22441.68|22430.17|22430.17|0
1619523300000|2021-04-27 11:35:00|22441.92|22441.92|22436.54|22436.54|22442|22442|22436.29|22436.29|0
1619523600000|2021-04-27 11:40:00|22436.44|22436.44|22430.94|22430.94|22436.44|22436.44|22430.61|22430.61|0
1619523900000|2021-04-27 11:45:00|22431.19|22431.19|22429.12|22429.12|22431.19|22431.19|22427.37|22427.37|0
1619524200000|2021-04-27 11:50:00|22429.16|22429.16|22423.4|22423.4|22430.44|22430.44|22423.31|22423.31|0
1619524500000|2021-04-27 11:55:00|22423.35|22423.35|22423.85|22423.85|22424.72|22424.72|22422.71|22422.71|0
1619524800000|2021-04-27 12:00:00|22423.92|22423.92|22427.32|22427.32|22428.17|22428.17|22423.67|22423.67|0
1619525100000|2021-04-27 12:05:00|22427.28|22427.28|22428.8|22428.8|22428.9|22428.9|22426.52|22426.52|0
1619525400000|2021-04-27 12:10:00|22428.55|22428.55|22431.75|22431.75|22432.67|22432.67|22428.55|22428.55|0
1619525700000|2021-04-27 12:15:00|22431.88|22431.88|22435.02|22435.02|22435.62|22435.62|22431.52|22431.52|0
1619526000000|2021-04-27 12:20:00|22434.99|22434.99|22437.37|22437.37|22437.77|22437.77|22434.25|22434.25|0
1619526300000|2021-04-27 12:25:00|22437.47|22437.47|22437.03|22437.03|22438.72|22438.72|22436.67|22436.67|0
1619526600000|2021-04-27 12:30:00|22437.07|22437.07|22441.89|22441.89|22441.89|22441.89|22435.99|22435.99|0
1619526900000|2021-04-27 12:35:00|22441.93|22441.93|22450.24|22450.24|22450.98|22450.98|22441.93|22441.93|0
1619527200000|2021-04-27 12:40:00|22450.19|22450.19|22453.84|22453.84|22455.86|22455.86|22450.14|22450.14|0
1619527500000|2021-04-27 12:45:00|22453.91|22453.91|22452.85|22452.85|22456.48|22456.48|22452.6|22452.6|0
1619527800000|2021-04-27 12:50:00|22452.81|22452.81|22448.7|22448.7|22453.64|22453.64|22448.49|22448.49|0
1619528100000|2021-04-27 12:55:00|22448.64|22448.64|22447.76|22447.76|22449.17|22449.17|22445.69|22445.69|0
1619528400000|2021-04-27 13:00:00|22447.69|22447.69|22446.05|22446.05|22450.04|22450.04|22445.77|22445.77|0
1619528700000|2021-04-27 13:05:00|22445.99|22445.99|22447.54|22447.54|22447.54|22447.54|22444.13|22444.13|0
1619529000000|2021-04-27 13:10:00|22447.48|22447.48|22435.57|22435.57|22447.89|22447.89|22435.4|22435.4|0
1619529300000|2021-04-27 13:15:00|22435.44|22435.44|22424.22|22424.22|22435.44|22435.44|22424.15|22424.15|0
1619529600000|2021-04-27 13:20:00|22424.18|22424.18|22420.75|22420.75|22424.38|22424.38|22418.18|22418.18|0
1619529900000|2021-04-27 13:25:00|22420.82|22420.82|22428.98|22428.98|22429.12|22429.12|22420.82|22420.82|0
1619530200000|2021-04-27 13:30:00|22429.01|22429.01|22427.68|22427.68|22435.41|22435.41|22427.34|22427.34|0
1619530500000|2021-04-27 13:35:00|22427.74|22427.74|22413.73|22413.73|22427.91|22427.91|22413.1|22413.1|0
1619530800000|2021-04-27 13:40:00|22413.79|22413.79|22409.05|22409.05|22415.13|22415.13|22407.28|22407.28|0
1619531100000|2021-04-27 13:45:00|22409.22|22409.22|22416.41|22416.41|22416.41|22416.41|22404.9|22404.9|0
1619531400000|2021-04-27 13:50:00|22416.5|22416.5|22435.36|22435.36|22435.82|22435.82|22416.37|22416.37|0
1619531700000|2021-04-27 13:55:00|22435.17|22435.17|22432.35|22432.35|22436.8|22436.8|22432.12|22432.12|0
1619532000000|2021-04-27 14:00:00|22432.37|22432.37|22427.83|22427.83|22433.04|22433.04|22426.93|22426.93|0
1619532300000|2021-04-27 14:05:00|22427.95|22427.95|22438.16|22438.16|22438.16|22438.16|22427.85|22427.85|0
1619532600000|2021-04-27 14:10:00|22438.07|22438.07|22435.06|22435.06|22439.29|22439.29|22434.97|22434.97|0
1619532900000|2021-04-27 14:15:00|22434.99|22434.99|22427.8|22427.8|22434.99|22434.99|22425.31|22425.31|0
1619533200000|2021-04-27 14:20:00|22427.87|22427.87|22427.38|22427.38|22428.59|22428.59|22423.95|22423.95|0
1619533500000|2021-04-27 14:25:00|22427.48|22427.48|22436.23|22436.23|22436.3|22436.3|22426.59|22426.59|0
1619533800000|2021-04-27 14:30:00|22436.26|22436.26|22441.5|22441.5|22441.5|22441.5|22434.49|22434.49|0
1619534100000|2021-04-27 14:35:00|22441.43|22441.43|22426.71|22426.71|22442.82|22442.82|22426.2|22426.2|0
1619534400000|2021-04-27 14:40:00|22426.83|22426.83|22435.14|22435.14|22435.17|22435.17|22425.21|22425.21|0
1619534700000|2021-04-27 14:45:00|22435.35|22435.35|22434.73|22434.73|22437.62|22437.62|22434.59|22434.59|0
1619535000000|2021-04-27 14:50:00|22434.79|22434.79|22429.42|22429.42|22435.05|22435.05|22428.11|22428.11|0
1619535300000|2021-04-27 14:55:00|22429.37|22429.37|22433.48|22433.48|22433.55|22433.55|22428.01|22428.01|0
1619535600000|2021-04-27 15:00:00|22433.27|22433.27|22425.51|22425.51|22433.38|22433.38|22425.05|22425.05|0
1619535900000|2021-04-27 15:05:00|22425.46|22425.46|22423.32|22423.32|22425.7|22425.7|22422.89|22422.89|0
1619536200000|2021-04-27 15:10:00|22423.25|22423.25|22430.21|22430.21|22430.5|22430.5|22421.21|22421.21|0
1619536500000|2021-04-27 15:15:00|22430.11|22430.11|22435.42|22435.42|22435.87|22435.87|22430.11|22430.11|0
1619536800000|2021-04-27 15:20:00|22435.41|22435.41|22439.05|22439.05|22439.89|22439.89|22435.4|22435.4|0
1619537100000|2021-04-27 15:25:00|22439.07|22439.07|22429.9|22429.9|22439.18|22439.18|22429.9|22429.9|0
1619594100000|2021-04-28 07:15:00|22521.41|22521.41|22543.09|22543.09|22546.01|22546.01|22520.95|22520.95|0
1619594400000|2021-04-28 07:20:00|22542.9|22542.9|22537.23|22537.23|22543.24|22543.24|22530.91|22530.91|0
1619594700000|2021-04-28 07:25:00|22537.35|22537.35|22544.6|22544.6|22547.21|22547.21|22536.08|22536.08|0
1619595000000|2021-04-28 07:30:00|22544.73|22544.73|22547.35|22547.35|22548.14|22548.14|22542.18|22542.18|0
1619595300000|2021-04-28 07:35:00|22547.26|22547.26|22551|22551|22551.91|22551.91|22545.27|22545.27|0
1619595600000|2021-04-28 07:40:00|22551.08|22551.08|22546.54|22546.54|22552.15|22552.15|22546.54|22546.54|0
1619595900000|2021-04-28 07:45:00|22546.66|22546.66|22526.07|22526.07|22546.89|22546.89|22525.81|22525.81|0
1619596200000|2021-04-28 07:50:00|22526.23|22526.23|22523.85|22523.85|22526.24|22526.24|22522.01|22522.01|0
1619596500000|2021-04-28 07:55:00|22523.78|22523.78|22541.3|22541.3|22541.59|22541.59|22522.6|22522.6|0
1619596800000|2021-04-28 08:00:00|22541.23|22541.23|22538.42|22538.42|22541.5|22541.5|22538.15|22538.15|0
1619597100000|2021-04-28 08:05:00|22538.56|22538.56|22543.06|22543.06|22543.35|22543.35|22538.53|22538.53|0
1619597400000|2021-04-28 08:10:00|22542.91|22542.91|22536.77|22536.77|22546.25|22546.25|22536.74|22536.74|0
1619597700000|2021-04-28 08:15:00|22536.82|22536.82|22519.02|22519.02|22537.65|22537.65|22518.95|22518.95|0
1619598000000|2021-04-28 08:20:00|22519.17|22519.17|22518.79|22518.79|22521.58|22521.58|22517.69|22517.69|0
1619598300000|2021-04-28 08:25:00|22518.84|22518.84|22524.78|22524.78|22524.91|22524.91|22518.33|22518.33|0
1619598600000|2021-04-28 08:30:00|22524.94|22524.94|22527.4|22527.4|22529.42|22529.42|22524.91|22524.91|0
1619598900000|2021-04-28 08:35:00|22527.27|22527.27|22534.51|22534.51|22534.51|22534.51|22527.15|22527.15|0
1619599200000|2021-04-28 08:40:00|22534.61|22534.61|22552.18|22552.18|22556.86|22556.86|22534.61|22534.61|0
1619599500000|2021-04-28 08:45:00|22552.28|22552.28|22554.52|22554.52|22556.24|22556.24|22550.15|22550.15|0
1619599800000|2021-04-28 08:50:00|22554.49|22554.49|22546.11|22546.11|22554.56|22554.56|22545.15|22545.15|0
1619600100000|2021-04-28 08:55:00|22546.04|22546.04|22546.76|22546.76|22550.98|22550.98|22544.76|22544.76|0
1619600400000|2021-04-28 09:00:00|22546.71|22546.71|22538.02|22538.02|22546.88|22546.88|22537.78|22537.78|0
1619600700000|2021-04-28 09:05:00|22538.04|22538.04|22536.52|22536.52|22538.18|22538.18|22533.48|22533.48|0
1619601000000|2021-04-28 09:10:00|22536.63|22536.63|22538.23|22538.23|22540.96|22540.96|22535.91|22535.91|0
1619601300000|2021-04-28 09:15:00|22537.98|22537.98|22534.56|22534.56|22538.29|22538.29|22534.32|22534.32|0
1619601600000|2021-04-28 09:20:00|22534.59|22534.59|22533.18|22533.18|22535.45|22535.45|22533.18|22533.18|0
1619601900000|2021-04-28 09:25:00|22533.1|22533.1|22531.9|22531.9|22533.61|22533.61|22531.23|22531.23|0
1619602200000|2021-04-28 09:30:00|22531.84|22531.84|22534.57|22534.57|22535.03|22535.03|22531.06|22531.06|0
1619602500000|2021-04-28 09:35:00|22534.46|22534.46|22524.09|22524.09|22534.75|22534.75|22523.77|22523.77|0
1619602800000|2021-04-28 09:40:00|22524.16|22524.16|22521.94|22521.94|22524.17|22524.17|22521.31|22521.31|0
1619603100000|2021-04-28 09:45:00|22521.81|22521.81|22520.3|22520.3|22523.09|22523.09|22518.53|22518.53|0
1619603400000|2021-04-28 09:50:00|22520.25|22520.25|22523.31|22523.31|22523.57|22523.57|22518.48|22518.48|0
1619603700000|2021-04-28 09:55:00|22523.25|22523.25|22524.92|22524.92|22529.07|22529.07|22523.15|22523.15|0
1619604000000|2021-04-28 10:00:00|22525|22525|22526.2|22526.2|22528.98|22528.98|22522.36|22522.36|0
1619604300000|2021-04-28 10:05:00|22526.26|22526.26|22529.35|22529.35|22529.68|22529.68|22525.11|22525.11|0
1619604600000|2021-04-28 10:10:00|22529.38|22529.38|22534.39|22534.39|22534.85|22534.85|22529.38|22529.38|0
1619604900000|2021-04-28 10:15:00|22534.36|22534.36|22534.19|22534.19|22534.97|22534.97|22533|22533|0
1619605200000|2021-04-28 10:20:00|22534.22|22534.22|22536.77|22536.77|22537.52|22537.52|22532.91|22532.91|0
1619605500000|2021-04-28 10:25:00|22536.62|22536.62|22540.31|22540.31|22540.31|22540.31|22535.91|22535.91|0
1619605800000|2021-04-28 10:30:00|22540.22|22540.22|22532.73|22532.73|22540.22|22540.22|22532.65|22532.65|0
1619606100000|2021-04-28 10:35:00|22532.61|22532.61|22533.03|22533.03|22533.41|22533.41|22531.58|22531.58|0
1619606400000|2021-04-28 10:40:00|22533.06|22533.06|22536.27|22536.27|22536.27|22536.27|22532.7|22532.7|0
1619606700000|2021-04-28 10:45:00|22536.45|22536.45|22539.79|22539.79|22540.06|22540.06|22536.24|22536.24|0
1619607000000|2021-04-28 10:50:00|22539.86|22539.86|22535.84|22535.84|22540.1|22540.1|22535.73|22535.73|0
1619607300000|2021-04-28 10:55:00|22535.9|22535.9|22542.85|22542.85|22543.39|22543.39|22535.55|22535.55|0
1619607600000|2021-04-28 11:00:00|22542.75|22542.75|22552.57|22552.57|22556.68|22556.68|22541.04|22541.04|0
1619607900000|2021-04-28 11:05:00|22552.44|22552.44|22553.33|22553.33|22553.58|22553.58|22551.76|22551.76|0
1619608200000|2021-04-28 11:10:00|22553.29|22553.29|22558.98|22558.98|22559.29|22559.29|22553.29|22553.29|0
1619608500000|2021-04-28 11:15:00|22559.14|22559.14|22564.91|22564.91|22565.31|22565.31|22556.5|22556.5|0
1619608800000|2021-04-28 11:20:00|22564.96|22564.96|22562.14|22562.14|22569.14|22569.14|22561.82|22561.82|0
1619609100000|2021-04-28 11:25:00|22562.05|22562.05|22561.23|22561.23|22562.11|22562.11|22558.64|22558.64|0
1619609400000|2021-04-28 11:30:00|22561.26|22561.26|22552.21|22552.21|22561.27|22561.27|22548.8|22548.8|0
1619609700000|2021-04-28 11:35:00|22552.08|22552.08|22547.65|22547.65|22552.08|22552.08|22546.81|22546.81|0
1619610000000|2021-04-28 11:40:00|22547.61|22547.61|22537.38|22537.38|22548.34|22548.34|22537.25|22537.25|0
1619610300000|2021-04-28 11:45:00|22537.33|22537.33|22537.27|22537.27|22538.42|22538.42|22535.06|22535.06|0
1619610600000|2021-04-28 11:50:00|22537.38|22537.38|22534.99|22534.99|22537.42|22537.42|22534.65|22534.65|0
1619610900000|2021-04-28 11:55:00|22534.79|22534.79|22535.37|22535.37|22535.82|22535.82|22532.97|22532.97|0
1619611200000|2021-04-28 12:00:00|22535.4|22535.4|22530.09|22530.09|22535.47|22535.47|22529.91|22529.91|0
1619611500000|2021-04-28 12:05:00|22529.91|22529.91|22536.28|22536.28|22536.63|22536.63|22528.88|22528.88|0
1619611800000|2021-04-28 12:10:00|22536.18|22536.18|22535.03|22535.03|22536.39|22536.39|22533.53|22533.53|0
1619612100000|2021-04-28 12:15:00|22534.74|22534.74|22535.08|22535.08|22535.32|22535.32|22533.45|22533.45|0
1619612400000|2021-04-28 12:20:00|22535.05|22535.05|22528.11|22528.11|22535.78|22535.78|22527.95|22527.95|0
1619612700000|2021-04-28 12:25:00|22528.08|22528.08|22515.52|22515.52|22528.12|22528.12|22515.52|22515.52|0
1619613000000|2021-04-28 12:30:00|22515.37|22515.37|22509.74|22509.74|22515.37|22515.37|22509.01|22509.01|0
1619613300000|2021-04-28 12:35:00|22509.76|22509.76|22514.74|22514.74|22515.39|22515.39|22508.84|22508.84|0
1619613600000|2021-04-28 12:40:00|22514.69|22514.69|22509.48|22509.48|22514.69|22514.69|22509.48|22509.48|0
1619613900000|2021-04-28 12:45:00|22509.18|22509.18|22500.58|22500.58|22509.18|22509.18|22500.58|22500.58|0
1619614200000|2021-04-28 12:50:00|22500.51|22500.51|22498.42|22498.42|22502.11|22502.11|22498.12|22498.12|0
1619614500000|2021-04-28 12:55:00|22498.29|22498.29|22495.9|22495.9|22498.38|22498.38|22495.79|22495.79|0
1619614800000|2021-04-28 13:00:00|22495.77|22495.77|22500.21|22500.21|22500.21|22500.21|22495.72|22495.72|0
1619615100000|2021-04-28 13:05:00|22500.16|22500.16|22494.5|22494.5|22500.99|22500.99|22494.46|22494.46|0
1619615400000|2021-04-28 13:10:00|22494.46|22494.46|22490|22490|22494.92|22494.92|22489.74|22489.74|0
1619615700000|2021-04-28 13:15:00|22489.94|22489.94|22495.67|22495.67|22495.67|22495.67|22488.74|22488.74|0
1619616000000|2021-04-28 13:20:00|22495.79|22495.79|22493.26|22493.26|22497.49|22497.49|22492.97|22492.97|0
1619616300000|2021-04-28 13:25:00|22493.32|22493.32|22490.64|22490.64|22493.54|22493.54|22488.41|22488.41|0
1619616600000|2021-04-28 13:30:00|22490.69|22490.69|22500.81|22500.81|22503.99|22503.99|22490.65|22490.65|0
1619616900000|2021-04-28 13:35:00|22500.85|22500.85|22503.68|22503.68|22512.33|22512.33|22500.26|22500.26|0
1619617200000|2021-04-28 13:40:00|22503.87|22503.87|22501.57|22501.57|22503.87|22503.87|22500.36|22500.36|0
1619617500000|2021-04-28 13:45:00|22501.7|22501.7|22498.81|22498.81|22502.05|22502.05|22495.72|22495.72|0
1619617800000|2021-04-28 13:50:00|22499.05|22499.05|22496.98|22496.98|22502.2|22502.2|22495.77|22495.77|0
1619618100000|2021-04-28 13:55:00|22497.12|22497.12|22500.3|22500.3|22501.51|22501.51|22496.82|22496.82|0
1619618400000|2021-04-28 14:00:00|22500.47|22500.47|22497.62|22497.62|22503.08|22503.08|22497.24|22497.24|0
1619618700000|2021-04-28 14:05:00|22497.7|22497.7|22500.55|22500.55|22500.56|22500.56|22493.09|22493.09|0
1619619000000|2021-04-28 14:10:00|22500.7|22500.7|22492.74|22492.74|22502.45|22502.45|22491.9|22491.9|0
1619619300000|2021-04-28 14:15:00|22492.69|22492.69|22498.21|22498.21|22498.28|22498.28|22491.29|22491.29|0
1619619600000|2021-04-28 14:20:00|22498.17|22498.17|22489.29|22489.29|22500.09|22500.09|22489.29|22489.29|0
1619619900000|2021-04-28 14:25:00|22489.34|22489.34|22482.89|22482.89|22489.56|22489.56|22482.89|22482.89|0
1619620200000|2021-04-28 14:30:00|22482.86|22482.86|22480.59|22480.59|22482.94|22482.94|22478.96|22478.96|0
1619620500000|2021-04-28 14:35:00|22480.56|22480.56|22464.23|22464.23|22480.69|22480.69|22463.93|22463.93|0
1619620800000|2021-04-28 14:40:00|22464.19|22464.19|22458.2|22458.2|22464.67|22464.67|22456.67|22456.67|0
1619621100000|2021-04-28 14:45:00|22458.26|22458.26|22468.15|22468.15|22468.37|22468.37|22458.26|22458.26|0
1619621400000|2021-04-28 14:50:00|22468.19|22468.19|22470.2|22470.2|22471.95|22471.95|22467.44|22467.44|0
1619621700000|2021-04-28 14:55:00|22470.32|22470.32|22474.93|22474.93|22476.34|22476.34|22469.87|22469.87|0
1619622000000|2021-04-28 15:00:00|22474.79|22474.79|22480.53|22480.53|22480.74|22480.74|22474.79|22474.79|0
1619622300000|2021-04-28 15:05:00|22480.59|22480.59|22471.47|22471.47|22481.03|22481.03|22471.13|22471.13|0
1619622600000|2021-04-28 15:10:00|22471.53|22471.53|22470.25|22470.25|22472.96|22472.96|22469.66|22469.66|0
1619622900000|2021-04-28 15:15:00|22470.32|22470.32|22468.43|22468.43|22470.34|22470.34|22463.73|22463.73|0
1619623200000|2021-04-28 15:20:00|22468.37|22468.37|22464.29|22464.29|22471.67|22471.67|22464.29|22464.29|0
1619623500000|2021-04-28 15:25:00|22464.2|22464.2|22461.26|22461.26|22464.97|22464.97|22458.87|22458.87|0
1619680500000|2021-04-29 07:15:00|22473.57|22473.57|22470.81|22470.81|22476.67|22476.67|22469.52|22469.52|0
1619680800000|2021-04-29 07:20:00|22471.31|22471.31|22487.63|22487.63|22487.73|22487.73|22471.23|22471.23|0
1619681100000|2021-04-29 07:25:00|22487.75|22487.75|22474.59|22474.59|22488.29|22488.29|22473.36|22473.36|0
1619681400000|2021-04-29 07:30:00|22474.35|22474.35|22474.33|22474.33|22480.23|22480.23|22473.15|22473.15|0
1619681700000|2021-04-29 07:35:00|22474.53|22474.53|22477.24|22477.24|22485.86|22485.86|22474.4|22474.4|0
1619682000000|2021-04-29 07:40:00|22477.38|22477.38|22461.12|22461.12|22477.75|22477.75|22460.84|22460.84|0
1619682300000|2021-04-29 07:45:00|22461.35|22461.35|22473.64|22473.64|22474.09|22474.09|22460.4|22460.4|0
1619682600000|2021-04-29 07:50:00|22473.54|22473.54|22478.67|22478.67|22479.93|22479.93|22473.34|22473.34|0
1619682900000|2021-04-29 07:55:00|22478.52|22478.52|22484.2|22484.2|22484.2|22484.2|22477.4|22477.4|0
1619683200000|2021-04-29 08:00:00|22484.07|22484.07|22497.39|22497.39|22497.93|22497.93|22484.04|22484.04|0
1619683500000|2021-04-29 08:05:00|22497.56|22497.56|22498.04|22498.04|22501.43|22501.43|22495.68|22495.68|0
1619683800000|2021-04-29 08:10:00|22498|22498|22514.55|22514.55|22514.61|22514.61|22497.56|22497.56|0
1619684100000|2021-04-29 08:15:00|22514.59|22514.59|22512.11|22512.11|22517.66|22517.66|22511.91|22511.91|0
1619684400000|2021-04-29 08:20:00|22512.15|22512.15|22507.62|22507.62|22512.52|22512.52|22507.45|22507.45|0
1619684700000|2021-04-29 08:25:00|22507.57|22507.57|22511.88|22511.88|22512.18|22512.18|22503.63|22503.63|0
1619685000000|2021-04-29 08:30:00|22511.68|22511.68|22518.19|22518.19|22518.21|22518.21|22511.34|22511.34|0
1619685300000|2021-04-29 08:35:00|22518.12|22518.12|22509.91|22509.91|22519.2|22519.2|22509.27|22509.27|0
1619685600000|2021-04-29 08:40:00|22509.99|22509.99|22507.57|22507.57|22510.82|22510.82|22507.57|22507.57|0
1619685900000|2021-04-29 08:45:00|22507.65|22507.65|22510.2|22510.2|22511|22511|22507.09|22507.09|0
1619686200000|2021-04-29 08:50:00|22510.19|22510.19|22495.08|22495.08|22510.27|22510.27|22494.03|22494.03|0
1619686500000|2021-04-29 08:55:00|22495.05|22495.05|22493.78|22493.78|22497.24|22497.24|22493.43|22493.43|0
1619686800000|2021-04-29 09:00:00|22493.72|22493.72|22484.86|22484.86|22494.18|22494.18|22484.68|22484.68|0
1619687100000|2021-04-29 09:05:00|22484.9|22484.9|22476.92|22476.92|22486.19|22486.19|22476.27|22476.27|0
1619687400000|2021-04-29 09:10:00|22477.03|22477.03|22473.19|22473.19|22477.16|22477.16|22471.68|22471.68|0
1619687700000|2021-04-29 09:15:00|22473.12|22473.12|22474.51|22474.51|22474.54|22474.54|22469.55|22469.55|0
1619688000000|2021-04-29 09:20:00|22474.53|22474.53|22476.62|22476.62|22477.38|22477.38|22474.28|22474.28|0
1619688300000|2021-04-29 09:25:00|22476.69|22476.69|22475.09|22475.09|22477.35|22477.35|22474.92|22474.92|0
1619688600000|2021-04-29 09:30:00|22474.94|22474.94|22478.29|22478.29|22478.29|22478.29|22470.24|22470.24|0
1619688900000|2021-04-29 09:35:00|22478.43|22478.43|22480.7|22480.7|22483.12|22483.12|22478.35|22478.35|0
1619689200000|2021-04-29 09:40:00|22480.9|22480.9|22484.3|22484.3|22484.68|22484.68|22480.9|22480.9|0
1619689500000|2021-04-29 09:45:00|22484.17|22484.17|22488.95|22488.95|22488.95|22488.95|22482.95|22482.95|0
1619689800000|2021-04-29 09:50:00|22488.97|22488.97|22497.87|22497.87|22497.93|22497.93|22488.84|22488.84|0
1619690100000|2021-04-29 09:55:00|22497.96|22497.96|22495.19|22495.19|22498.72|22498.72|22494.74|22494.74|0
1619690400000|2021-04-29 10:00:00|22495.12|22495.12|22497.98|22497.98|22498.54|22498.54|22494.31|22494.31|0
1619690700000|2021-04-29 10:05:00|22497.95|22497.95|22496.75|22496.75|22498.76|22498.76|22495.67|22495.67|0
1619691000000|2021-04-29 10:10:00|22496.5|22496.5|22491.53|22491.53|22497.02|22497.02|22491.53|22491.53|0
1619691300000|2021-04-29 10:15:00|22491.49|22491.49|22486.46|22486.46|22492.16|22492.16|22486.36|22486.36|0
1619691600000|2021-04-29 10:20:00|22486.5|22486.5|22476.85|22476.85|22486.7|22486.7|22476.68|22476.68|0
1619691900000|2021-04-29 10:25:00|22477.03|22477.03|22474.53|22474.53|22477.52|22477.52|22474.53|22474.53|0
1619692200000|2021-04-29 10:30:00|22474.59|22474.59|22472.43|22472.43|22475.48|22475.48|22472.2|22472.2|0
1619692500000|2021-04-29 10:35:00|22472.39|22472.39|22469.96|22469.96|22472.39|22472.39|22468.75|22468.75|0
1619692800000|2021-04-29 10:40:00|22470.03|22470.03|22469.96|22469.96|22470.16|22470.16|22466.44|22466.44|0
1619693100000|2021-04-29 10:45:00|22469.99|22469.99|22476.72|22476.72|22476.81|22476.81|22469.8|22469.8|0
1619693400000|2021-04-29 10:50:00|22476.52|22476.52|22478.37|22478.37|22480|22480|22476.45|22476.45|0
1619693700000|2021-04-29 10:55:00|22478.44|22478.44|22478.1|22478.1|22479.64|22479.64|22476.61|22476.61|0
1619694000000|2021-04-29 11:00:00|22478.25|22478.25|22488.2|22488.2|22488.58|22488.58|22478.25|22478.25|0
1619694300000|2021-04-29 11:05:00|22488.27|22488.27|22489.76|22489.76|22490.28|22490.28|22487.7|22487.7|0
1619694600000|2021-04-29 11:10:00|22489.8|22489.8|22494.23|22494.23|22494.79|22494.79|22489.8|22489.8|0
1619694900000|2021-04-29 11:15:00|22494.08|22494.08|22497.84|22497.84|22498.54|22498.54|22493.41|22493.41|0
1619695200000|2021-04-29 11:20:00|22497.81|22497.81|22492.55|22492.55|22497.84|22497.84|22492.39|22492.39|0
1619695500000|2021-04-29 11:25:00|22492.49|22492.49|22489.85|22489.85|22493.01|22493.01|22489.7|22489.7|0
1619695800000|2021-04-29 11:30:00|22489.77|22489.77|22487.63|22487.63|22490.98|22490.98|22486.03|22486.03|0
1619696100000|2021-04-29 11:35:00|22487.57|22487.57|22490.7|22490.7|22491.29|22491.29|22487.29|22487.29|0
1619696400000|2021-04-29 11:40:00|22490.65|22490.65|22483.69|22483.69|22491.04|22491.04|22482.88|22482.88|0
1619696700000|2021-04-29 11:45:00|22483.66|22483.66|22470.14|22470.14|22483.66|22483.66|22470.14|22470.14|0
1619697000000|2021-04-29 11:50:00|22470.3|22470.3|22465.56|22465.56|22470.43|22470.43|22465.32|22465.32|0
1619697300000|2021-04-29 11:55:00|22465.63|22465.63|22460.45|22460.45|22465.63|22465.63|22460.45|22460.45|0
1619697600000|2021-04-29 12:00:00|22460.22|22460.22|22460.67|22460.67|22460.82|22460.82|22459.05|22459.05|0
1619697900000|2021-04-29 12:05:00|22460.9|22460.9|22460.32|22460.32|22461.27|22461.27|22459.54|22459.54|0
1619698200000|2021-04-29 12:10:00|22460.23|22460.23|22457.73|22457.73|22460.23|22460.23|22456.54|22456.54|0
1619698500000|2021-04-29 12:15:00|22457.77|22457.77|22462.72|22462.72|22462.72|22462.72|22457.67|22457.67|0
1619698800000|2021-04-29 12:20:00|22462.76|22462.76|22467.87|22467.87|22468.33|22468.33|22462.76|22462.76|0
1619699100000|2021-04-29 12:25:00|22467.93|22467.93|22471.44|22471.44|22473.81|22473.81|22467.81|22467.81|0
1619699400000|2021-04-29 12:30:00|22471.36|22471.36|22465.25|22465.25|22472.08|22472.08|22465.14|22465.14|0
1619699700000|2021-04-29 12:35:00|22465.31|22465.31|22444.05|22444.05|22467.6|22467.6|22392.05|22392.05|0
1619700000000|2021-04-29 12:40:00|22444.01|22444.01|22429.27|22429.27|22446.92|22446.92|22425.23|22425.23|0
1619700300000|2021-04-29 12:45:00|22429.41|22429.41|22445.56|22445.56|22445.69|22445.69|22428.58|22428.58|0
1619700600000|2021-04-29 12:50:00|22445.62|22445.62|22447.68|22447.68|22448.54|22448.54|22445.26|22445.26|0
1619700900000|2021-04-29 12:55:00|22447.62|22447.62|22451.21|22451.21|22451.67|22451.67|22444.96|22444.96|0
1619701200000|2021-04-29 13:00:00|22451.38|22451.38|22450.46|22450.46|22452.27|22452.27|22448.41|22448.41|0
1619701500000|2021-04-29 13:05:00|22450.53|22450.53|22456.33|22456.33|22456.89|22456.89|22450.53|22450.53|0
1619701800000|2021-04-29 13:10:00|22456.24|22456.24|22450.84|22450.84|22456.4|22456.4|22450.78|22450.78|0
1619702100000|2021-04-29 13:15:00|22450.92|22450.92|22456.1|22456.1|22456.1|22456.1|22449.93|22449.93|0
1619702400000|2021-04-29 13:20:00|22456.15|22456.15|22458.1|22458.1|22460.72|22460.72|22456.15|22456.15|0
1619702700000|2021-04-29 13:25:00|22458.07|22458.07|22456.5|22456.5|22458.16|22458.16|22453.55|22453.55|0
1619703000000|2021-04-29 13:30:00|22456.61|22456.61|22463.95|22463.95|22464.4|22464.4|22455.72|22455.72|0
1619703300000|2021-04-29 13:35:00|22463.87|22463.87|22458.81|22458.81|22465.44|22465.44|22457.24|22457.24|0
1619703600000|2021-04-29 13:40:00|22458.69|22458.69|22456.68|22456.68|22461.66|22461.66|22455.81|22455.81|0
1619703900000|2021-04-29 13:45:00|22456.82|22456.82|22453.94|22453.94|22457.73|22457.73|22451.77|22451.77|0
1619704200000|2021-04-29 13:50:00|22454.02|22454.02|22432.12|22432.12|22454.02|22454.02|22431.95|22431.95|0
1619704500000|2021-04-29 13:55:00|22431.87|22431.87|22422.86|22422.86|22431.87|22431.87|22421.92|22421.92|0
1619704800000|2021-04-29 14:00:00|22423|22423|22413.48|22413.48|22423|22423|22410.2|22410.2|0
1619705100000|2021-04-29 14:05:00|22413.51|22413.51|22418.95|22418.95|22419.6|22419.6|22411.71|22411.71|0
1619705400000|2021-04-29 14:10:00|22418.99|22418.99|22418.54|22418.54|22422.42|22422.42|22416.48|22416.48|0
1619705700000|2021-04-29 14:15:00|22418.42|22418.42|22403.64|22403.64|22418.58|22418.58|22403.59|22403.59|0
1619706000000|2021-04-29 14:20:00|22403.52|22403.52|22406.68|22406.68|22407.93|22407.93|22399.07|22399.07|0
1619706300000|2021-04-29 14:25:00|22406.5|22406.5|22404.75|22404.75|22407.24|22407.24|22404.16|22404.16|0
1619706600000|2021-04-29 14:30:00|22404.84|22404.84|22375.79|22375.79|22405.27|22405.27|22375.79|22375.79|0
1619706900000|2021-04-29 14:35:00|22375.66|22375.66|22352.83|22352.83|22375.76|22375.76|22352.83|22352.83|0
1619707200000|2021-04-29 14:40:00|22352.66|22352.66|22359.08|22359.08|22359.08|22359.08|22349.85|22349.85|0
1619707500000|2021-04-29 14:45:00|22359.02|22359.02|22341.87|22341.87|22359.36|22359.36|22341.87|22341.87|0
1619707800000|2021-04-29 14:50:00|22341.72|22341.72|22352.65|22352.65|22352.65|22352.65|22333.27|22333.27|0
1619708100000|2021-04-29 14:55:00|22352.62|22352.62|22368.35|22368.35|22368.35|22368.35|22352.39|22352.39|0
1619708400000|2021-04-29 15:00:00|22368.2|22368.2|22380.43|22380.43|22380.43|22380.43|22367.46|22367.46|0
1619708700000|2021-04-29 15:05:00|22380.57|22380.57|22397.62|22397.62|22397.67|22397.67|22380.4|22380.4|0
1619709000000|2021-04-29 15:10:00|22397.87|22397.87|22403.83|22403.83|22403.95|22403.95|22397.59|22397.59|0
1619709300000|2021-04-29 15:15:00|22403.88|22403.88|22392.79|22392.79|22403.91|22403.91|22391.25|22391.25|0
1619709600000|2021-04-29 15:20:00|22392.76|22392.76|22388.96|22388.96|22393.14|22393.14|22386.18|22386.18|0
1619709900000|2021-04-29 15:25:00|22389.02|22389.02|22395.32|22395.32|22401.08|22401.08|22388.74|22388.74|0
1619766900000|2021-04-30 07:15:00|22455.7|22455.7|22444.86|22444.86|22458.13|22458.13|22443.18|22443.18|0
1619767200000|2021-04-30 07:20:00|22444.74|22444.74|22453.63|22453.63|22453.63|22453.63|22441.21|22441.21|0
1619767500000|2021-04-30 07:25:00|22453.66|22453.66|22452.6|22452.6|22457.25|22457.25|22452.44|22452.44|0
1619767800000|2021-04-30 07:30:00|22452.29|22452.29|22457.39|22457.39|22457.39|22457.39|22449.98|22449.98|0
1619768100000|2021-04-30 07:35:00|22457.28|22457.28|22445.39|22445.39|22459.31|22459.31|22445.33|22445.33|0
1619768400000|2021-04-30 07:40:00|22445.29|22445.29|22444.32|22444.32|22448.57|22448.57|22444.32|22444.32|0
1619768700000|2021-04-30 07:45:00|22444.44|22444.44|22437.92|22437.92|22444.47|22444.47|22436.06|22436.06|0
1619769000000|2021-04-30 07:50:00|22437.52|22437.52|22441.09|22441.09|22442.03|22442.03|22437.39|22437.39|0
1619769300000|2021-04-30 07:55:00|22440.79|22440.79|22440.33|22440.33|22442.14|22442.14|22437.6|22437.6|0
1619769600000|2021-04-30 08:00:00|22440.21|22440.21|22447.65|22447.65|22447.88|22447.88|22440.21|22440.21|0
1619769900000|2021-04-30 08:05:00|22447.86|22447.86|22443.1|22443.1|22449.29|22449.29|22443.1|22443.1|0
1619770200000|2021-04-30 08:10:00|22443.17|22443.17|22434.78|22434.78|22443.17|22443.17|22433.93|22433.93|0
1619770500000|2021-04-30 08:15:00|22434.71|22434.71|22429.5|22429.5|22434.71|22434.71|22428.9|22428.9|0
1619770800000|2021-04-30 08:20:00|22429.41|22429.41|22428.72|22428.72|22431.68|22431.68|22426.25|22426.25|0
1619771100000|2021-04-30 08:25:00|22428.7|22428.7|22426.4|22426.4|22429.63|22429.63|22423.19|22423.19|0
1619771400000|2021-04-30 08:30:00|22426.48|22426.48|22426.66|22426.66|22430.59|22430.59|22426.23|22426.23|0
1619771700000|2021-04-30 08:35:00|22426.8|22426.8|22420.71|22420.71|22427.53|22427.53|22420.33|22420.33|0
1619772000000|2021-04-30 08:40:00|22420.68|22420.68|22418.02|22418.02|22420.68|22420.68|22416.41|22416.41|0
1619772300000|2021-04-30 08:45:00|22418.08|22418.08|22421.06|22421.06|22421.12|22421.12|22415.61|22415.61|0
1619772600000|2021-04-30 08:50:00|22421.19|22421.19|22424.29|22424.29|22427.44|22427.44|22421.19|22421.19|0
1619772900000|2021-04-30 08:55:00|22424.38|22424.38|22421.89|22421.89|22427.68|22427.68|22421.27|22421.27|0
1619773200000|2021-04-30 09:00:00|22421.99|22421.99|22428.64|22428.64|22428.8|22428.8|22421.72|22421.72|0
1619773500000|2021-04-30 09:05:00|22428.56|22428.56|22442.1|22442.1|22443.41|22443.41|22427.67|22427.67|0
1619773800000|2021-04-30 09:10:00|22442.03|22442.03|22436.08|22436.08|22442.03|22442.03|22436.08|22436.08|0
1619774100000|2021-04-30 09:15:00|22436.05|22436.05|22436.97|22436.97|22438.08|22438.08|22435.59|22435.59|0
1619774400000|2021-04-30 09:20:00|22436.84|22436.84|22434.56|22434.56|22436.84|22436.84|22433.7|22433.7|0
1619774700000|2021-04-30 09:25:00|22434.61|22434.61|22430.5|22430.5|22437.51|22437.51|22430.5|22430.5|0
1619775000000|2021-04-30 09:30:00|22430.44|22430.44|22427.75|22427.75|22430.73|22430.73|22426.96|22426.96|0
1619775300000|2021-04-30 09:35:00|22427.7|22427.7|22412.64|22412.64|22427.7|22427.7|22411.39|22411.39|0
1619775600000|2021-04-30 09:40:00|22412.52|22412.52|22414.64|22414.64|22414.89|22414.89|22404.12|22404.12|0
1619775900000|2021-04-30 09:45:00|22414.68|22414.68|22426.92|22426.92|22427.16|22427.16|22414.55|22414.55|0
1619776200000|2021-04-30 09:50:00|22426.89|22426.89|22428.23|22428.23|22430.31|22430.31|22426.31|22426.31|0
1619776500000|2021-04-30 09:55:00|22428.3|22428.3|22423.66|22423.66|22430.35|22430.35|22423.66|22423.66|0
1619776800000|2021-04-30 10:00:00|22423.74|22423.74|22414.28|22414.28|22423.78|22423.78|22414.28|22414.28|0
1619777100000|2021-04-30 10:05:00|22414.31|22414.31|22405.37|22405.37|22414.31|22414.31|22404.26|22404.26|0
1619777400000|2021-04-30 10:10:00|22405.45|22405.45|22404.97|22404.97|22407.37|22407.37|22403.93|22403.93|0
1619777700000|2021-04-30 10:15:00|22404.92|22404.92|22388.71|22388.71|22404.92|22404.92|22388.69|22388.69|0
1619778000000|2021-04-30 10:20:00|22388.75|22388.75|22378.64|22378.64|22388.89|22388.89|22378.25|22378.25|0
1619778300000|2021-04-30 10:25:00|22378.58|22378.58|22394.03|22394.03|22394.17|22394.17|22378.58|22378.58|0
1619778600000|2021-04-30 10:30:00|22394.29|22394.29|22393.8|22393.8|22396.3|22396.3|22393.02|22393.02|0
1619778900000|2021-04-30 10:35:00|22393.9|22393.9|22382.4|22382.4|22395.46|22395.46|22382.4|22382.4|0
1619779200000|2021-04-30 10:40:00|22382.46|22382.46|22378.03|22378.03|22384.24|22384.24|22378.03|22378.03|0
1619779500000|2021-04-30 10:45:00|22377.99|22377.99|22370.71|22370.71|22378.63|22378.63|22370.71|22370.71|0
1619779800000|2021-04-30 10:50:00|22370.87|22370.87|22360.65|22360.65|22370.97|22370.97|22360.6|22360.6|0
1619780100000|2021-04-30 10:55:00|22360.78|22360.78|22363.7|22363.7|22366.03|22366.03|22358.36|22358.36|0
1619780400000|2021-04-30 11:00:00|22363.54|22363.54|22366.37|22366.37|22367.22|22367.22|22362.6|22362.6|0
1619780700000|2021-04-30 11:05:00|22366.45|22366.45|22355.95|22355.95|22366.66|22366.66|22355.91|22355.91|0
1619781000000|2021-04-30 11:10:00|22355.86|22355.86|22356.57|22356.57|22357.65|22357.65|22354.77|22354.77|0
1619781300000|2021-04-30 11:15:00|22356.66|22356.66|22348.15|22348.15|22357.13|22357.13|22348.15|22348.15|0
1619781600000|2021-04-30 11:20:00|22348.04|22348.04|22341.27|22341.27|22348.04|22348.04|22341.27|22341.27|0
1619781900000|2021-04-30 11:25:00|22341.33|22341.33|22335.32|22335.32|22341.43|22341.43|22335.13|22335.13|0
1619782200000|2021-04-30 11:30:00|22335.24|22335.24|22334.62|22334.62|22336.8|22336.8|22334.62|22334.62|0
1619782500000|2021-04-30 11:35:00|22334.65|22334.65|22337.71|22337.71|22338.02|22338.02|22332.69|22332.69|0
1619782800000|2021-04-30 11:40:00|22337.69|22337.69|22344.77|22344.77|22344.86|22344.86|22337.46|22337.46|0
1619783100000|2021-04-30 11:45:00|22344.88|22344.88|22350.98|22350.98|22351.36|22351.36|22343.97|22343.97|0
1619783400000|2021-04-30 11:50:00|22351.06|22351.06|22367.63|22367.63|22367.63|22367.63|22350.84|22350.84|0
1619783700000|2021-04-30 11:55:00|22367.66|22367.66|22378.54|22378.54|22379.06|22379.06|22367.66|22367.66|0
1619784000000|2021-04-30 12:00:00|22378.52|22378.52|22381.75|22381.75|22383.8|22383.8|22378.52|22378.52|0
1619784300000|2021-04-30 12:05:00|22381.67|22381.67|22387.53|22387.53|22387.87|22387.87|22381|22381|0
1619784600000|2021-04-30 12:10:00|22387.48|22387.48|22392.6|22392.6|22393.61|22393.61|22387.48|22387.48|0
1619784900000|2021-04-30 12:15:00|22392.68|22392.68|22399.14|22399.14|22399.29|22399.29|22392.6|22392.6|0
1619785200000|2021-04-30 12:20:00|22399.1|22399.1|22408.44|22408.44|22408.47|22408.47|22398.1|22398.1|0
1619785500000|2021-04-30 12:25:00|22408.41|22408.41|22418.93|22418.93|22419.35|22419.35|22408.28|22408.28|0
1619785800000|2021-04-30 12:30:00|22419.02|22419.02|22427.12|22427.12|22427.8|22427.8|22419.02|22419.02|0
1619786100000|2021-04-30 12:35:00|22426.95|22426.95|22431.25|22431.25|22432.6|22432.6|22426.88|22426.88|0
1619786400000|2021-04-30 12:40:00|22431.21|22431.21|22428.86|22428.86|22431.67|22431.67|22426.83|22426.83|0
1619786700000|2021-04-30 12:45:00|22428.93|22428.93|22434.81|22434.81|22436.19|22436.19|22428.93|22428.93|0
1619787000000|2021-04-30 12:50:00|22434.7|22434.7|22440.49|22440.49|22441|22441|22434.58|22434.58|0
1619787300000|2021-04-30 12:55:00|22440.28|22440.28|22449.96|22449.96|22450.29|22450.29|22440.13|22440.13|0
1619787600000|2021-04-30 13:00:00|22449.84|22449.84|22447.98|22447.98|22450.94|22450.94|22444.33|22444.33|0
1619787900000|2021-04-30 13:05:00|22447.96|22447.96|22450.52|22450.52|22451.64|22451.64|22446.07|22446.07|0
1619788200000|2021-04-30 13:10:00|22450.46|22450.46|22450.09|22450.09|22450.53|22450.53|22448.21|22448.21|0
1619788500000|2021-04-30 13:15:00|22450.15|22450.15|22447.76|22447.76|22451.41|22451.41|22445.49|22445.49|0
1619788800000|2021-04-30 13:20:00|22447.73|22447.73|22456.13|22456.13|22456.13|22456.13|22447.73|22447.73|0
1619789100000|2021-04-30 13:25:00|22456.1|22456.1|22456.44|22456.44|22460.33|22460.33|22456.1|22456.1|0
1619789400000|2021-04-30 13:30:00|22456.38|22456.38|22498.43|22498.43|22498.54|22498.54|22451.69|22451.69|0
1619789700000|2021-04-30 13:35:00|22498.85|22498.85|22498.7|22498.7|22504.13|22504.13|22498.1|22498.1|0
1619790000000|2021-04-30 13:40:00|22498.59|22498.59|22510|22510|22510|22510|22496.12|22496.12|0
1619790300000|2021-04-30 13:45:00|22509.96|22509.96|22521.59|22521.59|22521.83|22521.83|22509.96|22509.96|0
1619790600000|2021-04-30 13:50:00|22521.63|22521.63|22531.18|22531.18|22531.18|22531.18|22521.63|22521.63|0
1619790900000|2021-04-30 13:55:00|22531.23|22531.23|22530.76|22530.76|22534.1|22534.1|22529.51|22529.51|0
1619791200000|2021-04-30 14:00:00|22530.6|22530.6|22533.71|22533.71|22534.56|22534.56|22527.84|22527.84|0
1619791500000|2021-04-30 14:05:00|22533.43|22533.43|22519.07|22519.07|22536.36|22536.36|22518.6|22518.6|0
1619791800000|2021-04-30 14:10:00|22518.99|22518.99|22488.52|22488.52|22518.99|22518.99|22488.49|22488.49|0
1619792100000|2021-04-30 14:15:00|22488.55|22488.55|22492.7|22492.7|22493.8|22493.8|22488.51|22488.51|0
1619792400000|2021-04-30 14:20:00|22492.67|22492.67|22486.98|22486.98|22494.66|22494.66|22486.98|22486.98|0
1619792700000|2021-04-30 14:25:00|22486.89|22486.89|22501.99|22501.99|22502.16|22502.16|22482.65|22482.65|0
1619793000000|2021-04-30 14:30:00|22501.64|22501.64|22499.32|22499.32|22505.27|22505.27|22498.84|22498.84|0
1619793300000|2021-04-30 14:35:00|22499.49|22499.49|22499.98|22499.98|22501.98|22501.98|22494.52|22494.52|0
1619793600000|2021-04-30 14:40:00|22499.9|22499.9|22506.46|22506.46|22511.4|22511.4|22499.85|22499.85|0
1619793900000|2021-04-30 14:45:00|22506.39|22506.39|22507.25|22507.25|22507.8|22507.8|22504.37|22504.37|0
1619794200000|2021-04-30 14:50:00|22507.22|22507.22|22512.13|22512.13|22512.29|22512.29|22506.72|22506.72|0
1619794500000|2021-04-30 14:55:00|22512|22512|22516.79|22516.79|22517.81|22517.81|22511.38|22511.38|0
1619794800000|2021-04-30 15:00:00|22516.65|22516.65|22506.85|22506.85|22516.65|22516.65|22503.93|22503.93|0
1619795100000|2021-04-30 15:05:00|22506.9|22506.9|22519.31|22519.31|22519.4|22519.4|22506.74|22506.74|0
1619795400000|2021-04-30 15:10:00|22519.18|22519.18|22519.98|22519.98|22521.47|22521.47|22517.17|22517.17|0
1619795700000|2021-04-30 15:15:00|22519.99|22519.99|22509.99|22509.99|22519.99|22519.99|22508.79|22508.79|0
1619796000000|2021-04-30 15:20:00|22510.03|22510.03|22517.58|22517.58|22520.96|22520.96|22508.25|22508.25|0
1619796300000|2021-04-30 15:25:00|22517.3|22517.3|22516.74|22516.74|22522.04|22522.04|22515.75|22515.75|0
1620112500000|2021-05-04 07:15:00|22654.25|22654.25|22611.37|22611.37|22656.26|22656.26|22611.28|22611.28|0
1620112800000|2021-05-04 07:20:00|22611.31|22611.31|22602.96|22602.96|22618.69|22618.69|22598.15|22598.15|0
1620113100000|2021-05-04 07:25:00|22602.92|22602.92|22601.38|22601.38|22605.78|22605.78|22591.51|22591.51|0
1620113400000|2021-05-04 07:30:00|22601.34|22601.34|22580.41|22580.41|22601.51|22601.51|22580.08|22580.08|0
1620113700000|2021-05-04 07:35:00|22580.46|22580.46|22562.31|22562.31|22580.6|22580.6|22561.77|22561.77|0
1620114000000|2021-05-04 07:40:00|22562.19|22562.19|22553.45|22553.45|22562.19|22562.19|22548.54|22548.54|0
1620114300000|2021-05-04 07:45:00|22553.33|22553.33|22553.13|22553.13|22557.23|22557.23|22550.42|22550.42|0
1620114600000|2021-05-04 07:50:00|22553.22|22553.22|22556.77|22556.77|22557.61|22557.61|22546.58|22546.58|0
1620114900000|2021-05-04 07:55:00|22556.79|22556.79|22564.55|22564.55|22566.72|22566.72|22556.79|22556.79|0
1620115200000|2021-05-04 08:00:00|22564.53|22564.53|22550.36|22550.36|22565.18|22565.18|22550.19|22550.19|0
1620115500000|2021-05-04 08:05:00|22550.43|22550.43|22545.29|22545.29|22550.75|22550.75|22543.54|22543.54|0
1620115800000|2021-05-04 08:10:00|22545.25|22545.25|22534.42|22534.42|22545.31|22545.31|22533.41|22533.41|0
1620116100000|2021-05-04 08:15:00|22534.35|22534.35|22532.1|22532.1|22535.09|22535.09|22530.43|22530.43|0
1620116400000|2021-05-04 08:20:00|22532.21|22532.21|22534.65|22534.65|22534.65|22534.65|22528.32|22528.32|0
1620116700000|2021-05-04 08:25:00|22534.66|22534.66|22530.2|22530.2|22534.97|22534.97|22528.99|22528.99|0
1620117000000|2021-05-04 08:30:00|22530.49|22530.49|22516.09|22516.09|22530.9|22530.9|22516.07|22516.07|0
1620117300000|2021-05-04 08:35:00|22515.76|22515.76|22502.41|22502.41|22515.76|22515.76|22501.39|22501.39|0
1620117600000|2021-05-04 08:40:00|22502.48|22502.48|22499.98|22499.98|22504.05|22504.05|22499.12|22499.12|0
1620117900000|2021-05-04 08:45:00|22499.96|22499.96|22501.48|22501.48|22502.7|22502.7|22499.96|22499.96|0
1620118200000|2021-05-04 08:50:00|22501.53|22501.53|22511.41|22511.41|22511.61|22511.61|22500.2|22500.2|0
1620118500000|2021-05-04 08:55:00|22511.56|22511.56|22516.02|22516.02|22517.73|22517.73|22511.51|22511.51|0
1620118800000|2021-05-04 09:00:00|22516.08|22516.08|22511.75|22511.75|22516.08|22516.08|22510.4|22510.4|0
1620119100000|2021-05-04 09:05:00|22511.85|22511.85|22513.33|22513.33|22513.74|22513.74|22511.45|22511.45|0
1620119400000|2021-05-04 09:10:00|22513.43|22513.43|22521.37|22521.37|22521.86|22521.86|22511.26|22511.26|0
1620119700000|2021-05-04 09:15:00|22521.32|22521.32|22507.46|22507.46|22521.42|22521.42|22506.85|22506.85|0
1620120000000|2021-05-04 09:20:00|22507.58|22507.58|22501.13|22501.13|22507.58|22507.58|22499.61|22499.61|0
1620120300000|2021-05-04 09:25:00|22501.06|22501.06|22493.67|22493.67|22502.03|22502.03|22493.19|22493.19|0
1620120600000|2021-05-04 09:30:00|22493.74|22493.74|22498.54|22498.54|22499.23|22499.23|22493.64|22493.64|0
1620120900000|2021-05-04 09:35:00|22498.68|22498.68|22509.95|22509.95|22510|22510|22498.68|22498.68|0
1620121200000|2021-05-04 09:40:00|22510.02|22510.02|22514.16|22514.16|22516.88|22516.88|22509.82|22509.82|0
1620121500000|2021-05-04 09:45:00|22514.21|22514.21|22513.47|22513.47|22516.44|22516.44|22511.73|22511.73|0
1620121800000|2021-05-04 09:50:00|22513.51|22513.51|22513.41|22513.41|22513.87|22513.87|22509.95|22509.95|0
1620122100000|2021-05-04 09:55:00|22513.32|22513.32|22504.16|22504.16|22514.39|22514.39|22503.83|22503.83|0
1620122400000|2021-05-04 10:00:00|22504.23|22504.23|22505.78|22505.78|22507.82|22507.82|22503.21|22503.21|0
1620122700000|2021-05-04 10:05:00|22506.14|22506.14|22514.04|22514.04|22515.22|22515.22|22505.93|22505.93|0
1620123000000|2021-05-04 10:10:00|22514.08|22514.08|22511.92|22511.92|22515.77|22515.77|22511.66|22511.66|0
1620123300000|2021-05-04 10:15:00|22511.85|22511.85|22508.9|22508.9|22515.31|22515.31|22508.66|22508.66|0
1620123600000|2021-05-04 10:20:00|22508.82|22508.82|22509.93|22509.93|22510.46|22510.46|22508.5|22508.5|0
1620123900000|2021-05-04 10:25:00|22509.96|22509.96|22520.96|22520.96|22520.96|22520.96|22509.85|22509.85|0
1620124200000|2021-05-04 10:30:00|22520.85|22520.85|22527.1|22527.1|22527.44|22527.44|22520.68|22520.68|0
1620124500000|2021-05-04 10:35:00|22527.17|22527.17|22524.19|22524.19|22530.9|22530.9|22524.19|22524.19|0
1620124800000|2021-05-04 10:40:00|22524.14|22524.14|22516.66|22516.66|22524.14|22524.14|22516.66|22516.66|0
1620125100000|2021-05-04 10:45:00|22516.69|22516.69|22513.79|22513.79|22516.71|22516.71|22513.48|22513.48|0
1620125400000|2021-05-04 10:50:00|22513.88|22513.88|22523.15|22523.15|22523.59|22523.59|22513.87|22513.87|0
1620125700000|2021-05-04 10:55:00|22522.95|22522.95|22529.46|22529.46|22529.74|22529.74|22522.88|22522.88|0
1620126000000|2021-05-04 11:00:00|22529.69|22529.69|22535.41|22535.41|22539.53|22539.53|22529.69|22529.69|0
1620126300000|2021-05-04 11:05:00|22535.51|22535.51|22530.89|22530.89|22535.63|22535.63|22530.89|22530.89|0
1620126600000|2021-05-04 11:10:00|22530.83|22530.83|22529.21|22529.21|22531.78|22531.78|22528.84|22528.84|0
1620126900000|2021-05-04 11:15:00|22529.24|22529.24|22529.28|22529.28|22529.68|22529.68|22527.38|22527.38|0
1620127200000|2021-05-04 11:20:00|22529.3|22529.3|22514.86|22514.86|22530.06|22530.06|22514.86|22514.86|0
1620127500000|2021-05-04 11:25:00|22514.91|22514.91|22507.11|22507.11|22515.5|22515.5|22507.11|22507.11|0
1620127800000|2021-05-04 11:30:00|22507.14|22507.14|22505.07|22505.07|22509.43|22509.43|22505.07|22505.07|0
1620128100000|2021-05-04 11:35:00|22505.11|22505.11|22473.96|22473.96|22505.11|22505.11|22473.96|22473.96|0
1620128400000|2021-05-04 11:40:00|22473.9|22473.9|22437.55|22437.55|22473.9|22473.9|22413.03|22413.03|0
1620128700000|2021-05-04 11:45:00|22437.54|22437.54|22425.54|22425.54|22437.54|22437.54|22423.64|22423.64|0
1620129000000|2021-05-04 11:50:00|22425.6|22425.6|22439.66|22439.66|22440.18|22440.18|22420.8|22420.8|0
1620129300000|2021-05-04 11:55:00|22439.6|22439.6|22444.16|22444.16|22444.68|22444.68|22439.3|22439.3|0
1620129600000|2021-05-04 12:00:00|22444.06|22444.06|22443.79|22443.79|22444.97|22444.97|22442.15|22442.15|0
1620129900000|2021-05-04 12:05:00|22443.86|22443.86|22440.45|22440.45|22446.24|22446.24|22439.98|22439.98|0
1620130200000|2021-05-04 12:10:00|22440.73|22440.73|22424.83|22424.83|22441.01|22441.01|22424.52|22424.52|0
1620130500000|2021-05-04 12:15:00|22424.72|22424.72|22420.22|22420.22|22424.72|22424.72|22417.72|22417.72|0
1620130800000|2021-05-04 12:20:00|22420.3|22420.3|22423.94|22423.94|22428.54|22428.54|22419.37|22419.37|0
1620131100000|2021-05-04 12:25:00|22423.86|22423.86|22429.77|22429.77|22429.92|22429.92|22422.67|22422.67|0
1620131400000|2021-05-04 12:30:00|22429.94|22429.94|22466.11|22466.11|22466.31|22466.31|22429.86|22429.86|0
1620131700000|2021-05-04 12:35:00|22466.2|22466.2|22473.46|22473.46|22474.64|22474.64|22466.2|22466.2|0
1620132000000|2021-05-04 12:40:00|22473.5|22473.5|22475.87|22475.87|22476.99|22476.99|22471.58|22471.58|0
1620132300000|2021-05-04 12:45:00|22475.72|22475.72|22488.31|22488.31|22488.4|22488.4|22473.09|22473.09|0
1620132600000|2021-05-04 12:50:00|22488.5|22488.5|22498.99|22498.99|22499.55|22499.55|22486.58|22486.58|0
1620132900000|2021-05-04 12:55:00|22498.87|22498.87|22505.69|22505.69|22506.76|22506.76|22498.87|22498.87|0
1620133200000|2021-05-04 13:00:00|22505.59|22505.59|22504.25|22504.25|22506.74|22506.74|22503.64|22503.64|0
1620133500000|2021-05-04 13:05:00|22504.12|22504.12|22506.9|22506.9|22512.93|22512.93|22503.31|22503.31|0
1620133800000|2021-05-04 13:10:00|22506.93|22506.93|22519.52|22519.52|22519.77|22519.77|22506.61|22506.61|0
1620134100000|2021-05-04 13:15:00|22519.47|22519.47|22529.3|22529.3|22531.66|22531.66|22516.62|22516.62|0
1620134400000|2021-05-04 13:20:00|22529.2|22529.2|22524.13|22524.13|22532.33|22532.33|22522.88|22522.88|0
1620134700000|2021-05-04 13:25:00|22524.05|22524.05|22546.39|22546.39|22546.39|22546.39|22523.45|22523.45|0
1620135000000|2021-05-04 13:30:00|22546.64|22546.64|22571.56|22571.56|22578.96|22578.96|22546.64|22546.64|0
1620135300000|2021-05-04 13:35:00|22571.3|22571.3|22567.08|22567.08|22576.57|22576.57|22565.29|22565.29|0
1620135600000|2021-05-04 13:40:00|22566.95|22566.95|22547.67|22547.67|22567.94|22567.94|22547.52|22547.52|0
1620135900000|2021-05-04 13:45:00|22547.79|22547.79|22500.12|22500.12|22547.92|22547.92|22499.98|22499.98|0
1620136200000|2021-05-04 13:50:00|22500.06|22500.06|22470.16|22470.16|22500.06|22500.06|22465.21|22465.21|0
1620136500000|2021-05-04 13:55:00|22470.82|22470.82|22446.08|22446.08|22471.68|22471.68|22444.19|22444.19|0
1620136800000|2021-05-04 14:00:00|22446.16|22446.16|22436.36|22436.36|22446.16|22446.16|22436.31|22436.31|0
1620137100000|2021-05-04 14:05:00|22436.31|22436.31|22448.97|22448.97|22450.78|22450.78|22427.85|22427.85|0
1620137400000|2021-05-04 14:10:00|22448.93|22448.93|22432.12|22432.12|22449|22449|22429.79|22429.79|0
1620137700000|2021-05-04 14:15:00|22432.1|22432.1|22468.27|22468.27|22468.31|22468.31|22424.14|22424.14|0
1620138000000|2021-05-04 14:20:00|22468.34|22468.34|22476.36|22476.36|22476.82|22476.82|22461.17|22461.17|0
1620138300000|2021-05-04 14:25:00|22476.51|22476.51|22489.45|22489.45|22491.33|22491.33|22476.01|22476.01|0
1620138600000|2021-05-04 14:30:00|22489.41|22489.41|22473.29|22473.29|22489.61|22489.61|22473.29|22473.29|0
1620138900000|2021-05-04 14:35:00|22473.24|22473.24|22481.18|22481.18|22481.18|22481.18|22468.98|22468.98|0
1620139200000|2021-05-04 14:40:00|22481.39|22481.39|22486.39|22486.39|22488.14|22488.14|22481.32|22481.32|0
1620139500000|2021-05-04 14:45:00|22486.47|22486.47|22451.25|22451.25|22486.47|22486.47|22451.25|22451.25|0
1620139800000|2021-05-04 14:50:00|22451.28|22451.28|22424.81|22424.81|22451.28|22451.28|22424.55|22424.55|0
1620140100000|2021-05-04 14:55:00|22424.7|22424.7|22420.85|22420.85|22428.57|22428.57|22420.85|22420.85|0
1620140400000|2021-05-04 15:00:00|22420.72|22420.72|22416.96|22416.96|22420.76|22420.76|22411.89|22411.89|0
1620140700000|2021-05-04 15:05:00|22416.94|22416.94|22410.08|22410.08|22418|22418|22407.13|22407.13|0
1620141000000|2021-05-04 15:10:00|22410.33|22410.33|22380.9|22380.9|22410.33|22410.33|22379.99|22379.99|0
1620141300000|2021-05-04 15:15:00|22380.79|22380.79|22373.39|22373.39|22382.86|22382.86|22373.2|22373.2|0
1620141600000|2021-05-04 15:20:00|22373.3|22373.3|22363.88|22363.88|22374.32|22374.32|22363.88|22363.88|0
1620141900000|2021-05-04 15:25:00|22363.72|22363.72|22335.09|22335.09|22363.81|22363.81|22329.85|22329.85|0
1620198900000|2021-05-05 07:15:00|22393.71|22393.71|22371.62|22371.62|22394.25|22394.25|22369.97|22369.97|0
1620199200000|2021-05-05 07:20:00|22371.75|22371.75|22383.73|22383.73|22384.04|22384.04|22371.4|22371.4|0
1620199500000|2021-05-05 07:25:00|22383.26|22383.26|22390.53|22390.53|22392.2|22392.2|22381.86|22381.86|0
1620199800000|2021-05-05 07:30:00|22390.6|22390.6|22405.98|22405.98|22406.55|22406.55|22390.6|22390.6|0
1620200100000|2021-05-05 07:35:00|22405.77|22405.77|22408.02|22408.02|22411.13|22411.13|22402.38|22402.38|0
1620200400000|2021-05-05 07:40:00|22408.58|22408.58|22410.5|22410.5|22416.15|22416.15|22408.49|22408.49|0
1620200700000|2021-05-05 07:45:00|22410.66|22410.66|22418.66|22418.66|22419.79|22419.79|22410.01|22410.01|0
1620201000000|2021-05-05 07:50:00|22419.06|22419.06|22441.38|22441.38|22442.08|22442.08|22419.06|22419.06|0
1620201300000|2021-05-05 07:55:00|22441.41|22441.41|22432.67|22432.67|22443.27|22443.27|22431.45|22431.45|0
1620201600000|2021-05-05 08:00:00|22432.76|22432.76|22428.01|22428.01|22436.12|22436.12|22427.68|22427.68|0
1620201900000|2021-05-05 08:05:00|22428.05|22428.05|22412.14|22412.14|22429.18|22429.18|22412.11|22412.11|0
1620202200000|2021-05-05 08:10:00|22412.24|22412.24|22411.4|22411.4|22412.24|22412.24|22407.6|22407.6|0
1620202500000|2021-05-05 08:15:00|22411.45|22411.45|22427.98|22427.98|22428.45|22428.45|22411.45|22411.45|0
1620202800000|2021-05-05 08:20:00|22428.03|22428.03|22433.03|22433.03|22435.13|22435.13|22426.87|22426.87|0
1620203100000|2021-05-05 08:25:00|22433.15|22433.15|22442.75|22442.75|22444.27|22444.27|22433|22433|0
1620203400000|2021-05-05 08:30:00|22442.87|22442.87|22433.69|22433.69|22443|22443|22433.69|22433.69|0
1620203700000|2021-05-05 08:35:00|22433.62|22433.62|22423.42|22423.42|22434.19|22434.19|22423.42|22423.42|0
1620204000000|2021-05-05 08:40:00|22423.36|22423.36|22408.84|22408.84|22423.36|22423.36|22408.13|22408.13|0
1620204300000|2021-05-05 08:45:00|22408.88|22408.88|22406.28|22406.28|22413.57|22413.57|22406.28|22406.28|0
1620204600000|2021-05-05 08:50:00|22406.22|22406.22|22396.28|22396.28|22406.47|22406.47|22396.28|22396.28|0
1620204900000|2021-05-05 08:55:00|22396.06|22396.06|22396.17|22396.17|22397.03|22397.03|22393.54|22393.54|0
1620205200000|2021-05-05 09:00:00|22396.15|22396.15|22403.87|22403.87|22404.26|22404.26|22395.82|22395.82|0
1620205500000|2021-05-05 09:05:00|22403.93|22403.93|22405.47|22405.47|22409.51|22409.51|22403.58|22403.58|0
1620205800000|2021-05-05 09:10:00|22405.53|22405.53|22406.62|22406.62|22406.83|22406.83|22401.99|22401.99|0
1620206100000|2021-05-05 09:15:00|22406.58|22406.58|22405.85|22405.85|22411.31|22411.31|22405.2|22405.2|0
1620206400000|2021-05-05 09:20:00|22405.64|22405.64|22405.38|22405.38|22406.19|22406.19|22401.53|22401.53|0
1620206700000|2021-05-05 09:25:00|22405.42|22405.42|22402.32|22402.32|22408.07|22408.07|22402.21|22402.21|0
1620207000000|2021-05-05 09:30:00|22402.53|22402.53|22405.17|22405.17|22405.6|22405.6|22401.69|22401.69|0
1620207300000|2021-05-05 09:35:00|22405.1|22405.1|22400.55|22400.55|22405.1|22405.1|22398.21|22398.21|0
1620207600000|2021-05-05 09:40:00|22400.63|22400.63|22400.84|22400.84|22403.23|22403.23|22400.09|22400.09|0
1620207900000|2021-05-05 09:45:00|22400.78|22400.78|22396.95|22396.95|22400.81|22400.81|22396.86|22396.86|0
1620208200000|2021-05-05 09:50:00|22396.82|22396.82|22396.46|22396.46|22397.14|22397.14|22391.96|22391.96|0
1620208500000|2021-05-05 09:55:00|22396.69|22396.69|22381.43|22381.43|22397.63|22397.63|22380.21|22380.21|0
1620208800000|2021-05-05 10:00:00|22381.48|22381.48|22371.22|22371.22|22381.48|22381.48|22370.83|22370.83|0
1620209100000|2021-05-05 10:05:00|22371.31|22371.31|22368.9|22368.9|22372.99|22372.99|22366.02|22366.02|0
1620209400000|2021-05-05 10:10:00|22368.85|22368.85|22370.42|22370.42|22370.42|22370.42|22366.76|22366.76|0
1620209700000|2021-05-05 10:15:00|22370.5|22370.5|22374.3|22374.3|22374.31|22374.31|22368.07|22368.07|0
1620210000000|2021-05-05 10:20:00|22374.38|22374.38|22381.01|22381.01|22381.16|22381.16|22373.85|22373.85|0
1620210300000|2021-05-05 10:25:00|22380.92|22380.92|22378.9|22378.9|22381.09|22381.09|22377.7|22377.7|0
1620210600000|2021-05-05 10:30:00|22378.78|22378.78|22378.37|22378.37|22379.67|22379.67|22377.48|22377.48|0
1620210900000|2021-05-05 10:35:00|22378.43|22378.43|22375.1|22375.1|22380.21|22380.21|22369.56|22369.56|0
1620211200000|2021-05-05 10:40:00|22375.16|22375.16|22377.96|22377.96|22377.96|22377.96|22375.16|22375.16|0
1620211500000|2021-05-05 10:45:00|22377.84|22377.84|22378.96|22378.96|22380.4|22380.4|22377.7|22377.7|0
1620211800000|2021-05-05 10:50:00|22379.09|22379.09|22383.6|22383.6|22383.79|22383.79|22379.09|22379.09|0
1620212100000|2021-05-05 10:55:00|22383.64|22383.64|22384.12|22384.12|22385.86|22385.86|22383.35|22383.35|0
1620212400000|2021-05-05 11:00:00|22384.05|22384.05|22377.52|22377.52|22384.95|22384.95|22377.52|22377.52|0
1620212700000|2021-05-05 11:05:00|22377.55|22377.55|22373.02|22373.02|22379.95|22379.95|22372.87|22372.87|0
1620213000000|2021-05-05 11:10:00|22372.79|22372.79|22373.92|22373.92|22374.34|22374.34|22371.35|22371.35|0
1620213300000|2021-05-05 11:15:00|22373.67|22373.67|22374.64|22374.64|22375.59|22375.59|22371.5|22371.5|0
1620213600000|2021-05-05 11:20:00|22374.66|22374.66|22368.21|22368.21|22374.72|22374.72|22366.02|22366.02|0
1620213900000|2021-05-05 11:25:00|22368.04|22368.04|22371.12|22371.12|22371.39|22371.39|22368.04|22368.04|0
1620214200000|2021-05-05 11:30:00|22371.02|22371.02|22375.32|22375.32|22376.3|22376.3|22370.92|22370.92|0
1620214500000|2021-05-05 11:35:00|22375.3|22375.3|22374.9|22374.9|22376.72|22376.72|22374.72|22374.72|0
1620214800000|2021-05-05 11:40:00|22374.86|22374.86|22369.01|22369.01|22375.5|22375.5|22368.98|22368.98|0
1620215100000|2021-05-05 11:45:00|22369.05|22369.05|22371.33|22371.33|22372.76|22372.76|22369.04|22369.04|0
1620215400000|2021-05-05 11:50:00|22371.36|22371.36|22372.15|22372.15|22373.57|22373.57|22370.52|22370.52|0
1620215700000|2021-05-05 11:55:00|22372.11|22372.11|22366.19|22366.19|22372.41|22372.41|22365.81|22365.81|0
1620216000000|2021-05-05 12:00:00|22366.12|22366.12|22373.75|22373.75|22373.86|22373.86|22366.12|22366.12|0
1620216300000|2021-05-05 12:05:00|22373.98|22373.98|22376.41|22376.41|22377.12|22377.12|22373.95|22373.95|0
1620216600000|2021-05-05 12:10:00|22376.53|22376.53|22379.49|22379.49|22380.33|22380.33|22376.43|22376.43|0
1620216900000|2021-05-05 12:15:00|22379.31|22379.31|22383.37|22383.37|22384.38|22384.38|22378.71|22378.71|0
1620217200000|2021-05-05 12:20:00|22383.56|22383.56|22386.8|22386.8|22387.24|22387.24|22383.46|22383.46|0
1620217500000|2021-05-05 12:25:00|22386.93|22386.93|22382.79|22382.79|22388.11|22388.11|22382.09|22382.09|0
1620217800000|2021-05-05 12:30:00|22382.54|22382.54|22382.03|22382.03|22384.42|22384.42|22381.92|22381.92|0
1620218100000|2021-05-05 12:35:00|22382.06|22382.06|22385.32|22385.32|22385.41|22385.41|22381.08|22381.08|0
1620218400000|2021-05-05 12:40:00|22385.36|22385.36|22383.07|22383.07|22387.56|22387.56|22383.07|22383.07|0
1620218700000|2021-05-05 12:45:00|22383|22383|22377.94|22377.94|22383.6|22383.6|22377.77|22377.77|0
1620219000000|2021-05-05 12:50:00|22377.87|22377.87|22373.91|22373.91|22379.32|22379.32|22373.59|22373.59|0
1620219300000|2021-05-05 12:55:00|22373.67|22373.67|22365.21|22365.21|22373.93|22373.93|22364.83|22364.83|0
1620219600000|2021-05-05 13:00:00|22365.1|22365.1|22370.43|22370.43|22370.43|22370.43|22364.44|22364.44|0
1620219900000|2021-05-05 13:05:00|22370.39|22370.39|22377.87|22377.87|22378.69|22378.69|22369.68|22369.68|0
1620220200000|2021-05-05 13:10:00|22377.85|22377.85|22381.44|22381.44|22382.29|22382.29|22377.31|22377.31|0
1620220500000|2021-05-05 13:15:00|22381.41|22381.41|22379.78|22379.78|22383.28|22383.28|22379.6|22379.6|0
1620220800000|2021-05-05 13:20:00|22379.58|22379.58|22385.36|22385.36|22385.42|22385.42|22377.87|22377.87|0
1620221100000|2021-05-05 13:25:00|22385.28|22385.28|22389.61|22389.61|22389.8|22389.8|22385.28|22385.28|0
1620221400000|2021-05-05 13:30:00|22389.5|22389.5|22390.37|22390.37|22391.92|22391.92|22387.32|22387.32|0
1620221700000|2021-05-05 13:35:00|22390.43|22390.43|22387.17|22387.17|22392.59|22392.59|22383.21|22383.21|0
1620222000000|2021-05-05 13:40:00|22387.11|22387.11|22373.33|22373.33|22387.11|22387.11|22373.33|22373.33|0
1620222300000|2021-05-05 13:45:00|22373.39|22373.39|22365.25|22365.25|22373.49|22373.49|22364.93|22364.93|0
1620222600000|2021-05-05 13:50:00|22365.2|22365.2|22369.29|22369.29|22372.9|22372.9|22363.67|22363.67|0
1620222900000|2021-05-05 13:55:00|22369.14|22369.14|22371.34|22371.34|22371.34|22371.34|22365.75|22365.75|0
1620223200000|2021-05-05 14:00:00|22371.41|22371.41|22358.17|22358.17|22374.35|22374.35|22358.17|22358.17|0
1620223500000|2021-05-05 14:05:00|22358.21|22358.21|22332.48|22332.48|22358.21|22358.21|22327.13|22327.13|0
1620223800000|2021-05-05 14:10:00|22332.73|22332.73|22337.96|22337.96|22339.92|22339.92|22332.25|22332.25|0
1620224100000|2021-05-05 14:15:00|22338.03|22338.03|22331.67|22331.67|22338.93|22338.93|22330.98|22330.98|0
1620224400000|2021-05-05 14:20:00|22331.63|22331.63|22325.15|22325.15|22332.92|22332.92|22325|22325|0
1620224700000|2021-05-05 14:25:00|22325.05|22325.05|22325|22325|22328.93|22328.93|22321.7|22321.7|0
1620225000000|2021-05-05 14:30:00|22324.85|22324.85|22326.39|22326.39|22329.05|22329.05|22323.92|22323.92|0
1620225300000|2021-05-05 14:35:00|22326.36|22326.36|22324.78|22324.78|22327|22327|22323.38|22323.38|0
1620225600000|2021-05-05 14:40:00|22324.73|22324.73|22337.37|22337.37|22338.73|22338.73|22324.63|22324.63|0
1620225900000|2021-05-05 14:45:00|22337.4|22337.4|22345.43|22345.43|22346.16|22346.16|22337.4|22337.4|0
1620226200000|2021-05-05 14:50:00|22345.61|22345.61|22336.02|22336.02|22348.19|22348.19|22335.15|22335.15|0
1620226500000|2021-05-05 14:55:00|22335.83|22335.83|22338.61|22338.61|22339.47|22339.47|22334.82|22334.82|0
1620226800000|2021-05-05 15:00:00|22338.48|22338.48|22336.97|22336.97|22341.17|22341.17|22334.88|22334.88|0
1620227100000|2021-05-05 15:05:00|22336.94|22336.94|22354.37|22354.37|22354.37|22354.37|22336.94|22336.94|0
1620227400000|2021-05-05 15:10:00|22354.53|22354.53|22374.55|22374.55|22376.73|22376.73|22354.25|22354.25|0
1620227700000|2021-05-05 15:15:00|22374.57|22374.57|22384.2|22384.2|22384.52|22384.52|22374.4|22374.4|0
1620228000000|2021-05-05 15:20:00|22384.13|22384.13|22388.37|22388.37|22389.32|22389.32|22382.22|22382.22|0
1620228300000|2021-05-05 15:25:00|22388.39|22388.39|22400.13|22400.13|22400.82|22400.82|22385.8|22385.8|0
1620285300000|2021-05-06 07:15:00|22430.1|22430.1|22441.29|22441.29|22441.5|22441.5|22430.1|22430.1|0
1620285600000|2021-05-06 07:20:00|22441.46|22441.46|22457.03|22457.03|22458.84|22458.84|22440.52|22440.52|0
1620285900000|2021-05-06 07:25:00|22456.76|22456.76|22494.83|22494.83|22495.13|22495.13|22455.52|22455.52|0
1620286200000|2021-05-06 07:30:00|22494.92|22494.92|22503.68|22503.68|22505.93|22505.93|22494.83|22494.83|0
1620286500000|2021-05-06 07:35:00|22503.72|22503.72|22493.1|22493.1|22506.31|22506.31|22493.1|22493.1|0
1620286800000|2021-05-06 07:40:00|22493.27|22493.27|22504.24|22504.24|22504.28|22504.28|22493|22493|0
1620287100000|2021-05-06 07:45:00|22504.19|22504.19|22497.61|22497.61|22504.87|22504.87|22496.32|22496.32|0
1620287400000|2021-05-06 07:50:00|22497.68|22497.68|22482.99|22482.99|22498.45|22498.45|22482.82|22482.82|0
1620287700000|2021-05-06 07:55:00|22482.95|22482.95|22473.66|22473.66|22483.09|22483.09|22471.28|22471.28|0
1620288000000|2021-05-06 08:00:00|22473.76|22473.76|22482.87|22482.87|22483.39|22483.39|22473.76|22473.76|0
1620288300000|2021-05-06 08:05:00|22482.79|22482.79|22512.67|22512.67|22512.99|22512.99|22482.79|22482.79|0
1620288600000|2021-05-06 08:10:00|22512.51|22512.51|22512.74|22512.74|22516.54|22516.54|22512.28|22512.28|0
1620288900000|2021-05-06 08:15:00|22512.69|22512.69|22505.27|22505.27|22513|22513|22503.72|22503.72|0
1620289200000|2021-05-06 08:20:00|22505.23|22505.23|22501.87|22501.87|22505.67|22505.67|22500.52|22500.52|0
1620289500000|2021-05-06 08:25:00|22501.98|22501.98|22505.39|22505.39|22505.52|22505.52|22500.89|22500.89|0
1620289800000|2021-05-06 08:30:00|22505.57|22505.57|22495.67|22495.67|22506.15|22506.15|22494.64|22494.64|0
1620290100000|2021-05-06 08:35:00|22495.81|22495.81|22485.55|22485.55|22497.49|22497.49|22485.55|22485.55|0
1620290400000|2021-05-06 08:40:00|22485.42|22485.42|22481.87|22481.87|22485.42|22485.42|22478.89|22478.89|0
1620290700000|2021-05-06 08:45:00|22481.6|22481.6|22467.18|22467.18|22481.62|22481.62|22466.89|22466.89|0
1620291000000|2021-05-06 08:50:00|22467.21|22467.21|22464.81|22464.81|22467.44|22467.44|22462.83|22462.83|0
1620291300000|2021-05-06 08:55:00|22464.8|22464.8|22469.89|22469.89|22470.03|22470.03|22462.77|22462.77|0
1620291600000|2021-05-06 09:00:00|22469.94|22469.94|22479.52|22479.52|22479.52|22479.52|22469.7|22469.7|0
1620291900000|2021-05-06 09:05:00|22479.59|22479.59|22495.39|22495.39|22495.46|22495.46|22479.59|22479.59|0
1620292200000|2021-05-06 09:10:00|22495.51|22495.51|22487.91|22487.91|22497.27|22497.27|22487.56|22487.56|0
1620292500000|2021-05-06 09:15:00|22487.95|22487.95|22474.93|22474.93|22488.41|22488.41|22474.27|22474.27|0
1620292800000|2021-05-06 09:20:00|22474.92|22474.92|22467.87|22467.87|22475.1|22475.1|22464.74|22464.74|0
1620293100000|2021-05-06 09:25:00|22467.74|22467.74|22467.88|22467.88|22468.99|22468.99|22463.82|22463.82|0
1620293400000|2021-05-06 09:30:00|22467.78|22467.78|22459.1|22459.1|22467.78|22467.78|22457.78|22457.78|0
1620293700000|2021-05-06 09:35:00|22458.89|22458.89|22468.2|22468.2|22468.2|22468.2|22458.89|22458.89|0
1620294000000|2021-05-06 09:40:00|22468.26|22468.26|22474.12|22474.12|22474.12|22474.12|22466.12|22466.12|0
1620294300000|2021-05-06 09:45:00|22474.05|22474.05|22499.31|22499.31|22499.36|22499.36|22473.96|22473.96|0
1620294600000|2021-05-06 09:50:00|22499.41|22499.41|22504.08|22504.08|22504.33|22504.33|22499.39|22499.39|0
1620294900000|2021-05-06 09:55:00|22503.98|22503.98|22503.83|22503.83|22504.46|22504.46|22501.7|22501.7|0
1620295200000|2021-05-06 10:00:00|22503.64|22503.64|22501.6|22501.6|22503.92|22503.92|22497.45|22497.45|0
1620295500000|2021-05-06 10:05:00|22501.69|22501.69|22519.42|22519.42|22519.53|22519.53|22501.27|22501.27|0
1620295800000|2021-05-06 10:10:00|22519.53|22519.53|22511.53|22511.53|22520.56|22520.56|22511.26|22511.26|0
1620296100000|2021-05-06 10:15:00|22511.47|22511.47|22509.26|22509.26|22513.11|22513.11|22508.18|22508.18|0
1620296400000|2021-05-06 10:20:00|22509.29|22509.29|22515|22515|22515.04|22515.04|22507.94|22507.94|0
1620296700000|2021-05-06 10:25:00|22515.09|22515.09|22506.4|22506.4|22515.52|22515.52|22505.96|22505.96|0
1620297000000|2021-05-06 10:30:00|22506.43|22506.43|22509.5|22509.5|22509.73|22509.73|22504.56|22504.56|0
1620297300000|2021-05-06 10:35:00|22509.53|22509.53|22514.2|22514.2|22515.1|22515.1|22509.42|22509.42|0
1620297600000|2021-05-06 10:40:00|22514.18|22514.18|22502.16|22502.16|22516.75|22516.75|22502.04|22502.04|0
1620297900000|2021-05-06 10:45:00|22502.13|22502.13|22507.17|22507.17|22507.17|22507.17|22501.06|22501.06|0
1620298200000|2021-05-06 10:50:00|22507.31|22507.31|22506.33|22506.33|22507.78|22507.78|22505.51|22505.51|0
1620298500000|2021-05-06 10:55:00|22506.43|22506.43|22505.67|22505.67|22508.49|22508.49|22505.46|22505.46|0
1620298800000|2021-05-06 11:00:00|22505.55|22505.55|22511.57|22511.57|22512.32|22512.32|22504.96|22504.96|0
1620299100000|2021-05-06 11:05:00|22511.6|22511.6|22500.85|22500.85|22511.6|22511.6|22499.9|22499.9|0
1620299400000|2021-05-06 11:10:00|22500.64|22500.64|22489.84|22489.84|22500.64|22500.64|22489.83|22489.83|0
1620299700000|2021-05-06 11:15:00|22489.8|22489.8|22480.82|22480.82|22492.95|22492.95|22480.77|22480.77|0
1620300000000|2021-05-06 11:20:00|22480.77|22480.77|22473.21|22473.21|22480.84|22480.84|22473.11|22473.11|0
1620300300000|2021-05-06 11:25:00|22473.15|22473.15|22468.28|22468.28|22473.17|22473.17|22468.25|22468.25|0
1620300600000|2021-05-06 11:30:00|22468.42|22468.42|22465.02|22465.02|22468.42|22468.42|22464.7|22464.7|0
1620300900000|2021-05-06 11:35:00|22464.98|22464.98|22462.35|22462.35|22466.08|22466.08|22462.01|22462.01|0
1620301200000|2021-05-06 11:40:00|22462.7|22462.7|22462.24|22462.24|22465.11|22465.11|22461.35|22461.35|0
1620301500000|2021-05-06 11:45:00|22462.3|22462.3|22472.4|22472.4|22472.4|22472.4|22461.5|22461.5|0
1620301800000|2021-05-06 11:50:00|22472.49|22472.49|22477.37|22477.37|22477.44|22477.44|22472.38|22472.38|0
1620302100000|2021-05-06 11:55:00|22477.32|22477.32|22479.34|22479.34|22479.34|22479.34|22475.45|22475.45|0
1620302400000|2021-05-06 12:00:00|22479.18|22479.18|22476.39|22476.39|22481.06|22481.06|22476.3|22476.3|0
1620302700000|2021-05-06 12:05:00|22476.36|22476.36|22469.31|22469.31|22477.82|22477.82|22468.05|22468.05|0
1620303000000|2021-05-06 12:10:00|22469.36|22469.36|22465.32|22465.32|22470.01|22470.01|22465.32|22465.32|0
1620303300000|2021-05-06 12:15:00|22465.29|22465.29|22458.56|22458.56|22465.29|22465.29|22458.38|22458.38|0
1620303600000|2021-05-06 12:20:00|22458.5|22458.5|22455.4|22455.4|22458.5|22458.5|22453.21|22453.21|0
1620303900000|2021-05-06 12:25:00|22455.52|22455.52|22460.88|22460.88|22460.93|22460.93|22455.4|22455.4|0
1620304200000|2021-05-06 12:30:00|22460.84|22460.84|22465.19|22465.19|22465.89|22465.89|22460.84|22460.84|0
1620304500000|2021-05-06 12:35:00|22465.23|22465.23|22472.07|22472.07|22478.53|22478.53|22465.23|22465.23|0
1620304800000|2021-05-06 12:40:00|22472|22472|22470.4|22470.4|22472.8|22472.8|22470.4|22470.4|0
1620305100000|2021-05-06 12:45:00|22470.21|22470.21|22469.47|22469.47|22470.58|22470.58|22467.49|22467.49|0
1620305400000|2021-05-06 12:50:00|22469.36|22469.36|22467.88|22467.88|22470.38|22470.38|22466.93|22466.93|0
1620305700000|2021-05-06 12:55:00|22467.84|22467.84|22465.97|22465.97|22469.5|22469.5|22465.7|22465.7|0
1620306000000|2021-05-06 13:00:00|22465.98|22465.98|22469.88|22469.88|22469.98|22469.98|22465.98|22465.98|0
1620306300000|2021-05-06 13:05:00|22469.82|22469.82|22477.2|22477.2|22481.19|22481.19|22469.25|22469.25|0
1620306600000|2021-05-06 13:10:00|22477.02|22477.02|22478.73|22478.73|22478.78|22478.78|22474.71|22474.71|0
1620306900000|2021-05-06 13:15:00|22478.61|22478.61|22478.72|22478.72|22479.85|22479.85|22476.93|22476.93|0
1620307200000|2021-05-06 13:20:00|22478.76|22478.76|22486.44|22486.44|22486.44|22486.44|22478.68|22478.68|0
1620307500000|2021-05-06 13:25:00|22486.59|22486.59|22486.51|22486.51|22490.12|22490.12|22486.4|22486.4|0
1620307800000|2021-05-06 13:30:00|22486.64|22486.64|22472.73|22472.73|22487.26|22487.26|22471.84|22471.84|0
1620308100000|2021-05-06 13:35:00|22472.69|22472.69|22483.06|22483.06|22494.3|22494.3|22472.06|22472.06|0
1620308400000|2021-05-06 13:40:00|22483.15|22483.15|22468.76|22468.76|22483.32|22483.32|22468.35|22468.35|0
1620308700000|2021-05-06 13:45:00|22468.52|22468.52|22465.22|22465.22|22471.91|22471.91|22465.07|22465.07|0
1620309000000|2021-05-06 13:50:00|22465.17|22465.17|22467.78|22467.78|22472.09|22472.09|22461.43|22461.43|0
1620309300000|2021-05-06 13:55:00|22467.69|22467.69|22455.79|22455.79|22467.69|22467.69|22455.79|22455.79|0
1620309600000|2021-05-06 14:00:00|22456.1|22456.1|22442.18|22442.18|22456.1|22456.1|22437.86|22437.86|0
1620309900000|2021-05-06 14:05:00|22442.27|22442.27|22433.79|22433.79|22443.28|22443.28|22432.92|22432.92|0
1620310200000|2021-05-06 14:10:00|22433.84|22433.84|22440.58|22440.58|22446.26|22446.26|22433.24|22433.24|0
1620310500000|2021-05-06 14:15:00|22440.62|22440.62|22434.44|22434.44|22442.53|22442.53|22434.44|22434.44|0
1620310800000|2021-05-06 14:20:00|22434.47|22434.47|22436.33|22436.33|22436.78|22436.78|22427.46|22427.46|0
1620311100000|2021-05-06 14:25:00|22436.26|22436.26|22451.36|22451.36|22451.93|22451.93|22435.46|22435.46|0
1620311400000|2021-05-06 14:30:00|22451.32|22451.32|22466.93|22466.93|22466.93|22466.93|22450.49|22450.49|0
1620311700000|2021-05-06 14:35:00|22466.99|22466.99|22474.71|22474.71|22479.11|22479.11|22466.99|22466.99|0
1620312000000|2021-05-06 14:40:00|22474.66|22474.66|22461.32|22461.32|22474.66|22474.66|22461.25|22461.25|0
1620312300000|2021-05-06 14:45:00|22461.25|22461.25|22448.67|22448.67|22461.25|22461.25|22448.67|22448.67|0
1620312600000|2021-05-06 14:50:00|22448.6|22448.6|22445.36|22445.36|22448.81|22448.81|22444.97|22444.97|0
1620312900000|2021-05-06 14:55:00|22445.41|22445.41|22452.8|22452.8|22452.8|22452.8|22444.26|22444.26|0
1620313200000|2021-05-06 15:00:00|22452.75|22452.75|22454.91|22454.91|22455.88|22455.88|22452.67|22452.67|0
1620313500000|2021-05-06 15:05:00|22454.98|22454.98|22446.36|22446.36|22457.06|22457.06|22445.56|22445.56|0
1620313800000|2021-05-06 15:10:00|22446.39|22446.39|22456.2|22456.2|22456.22|22456.22|22445.75|22445.75|0
1620314100000|2021-05-06 15:15:00|22456.15|22456.15|22461.91|22461.91|22462.39|22462.39|22455.47|22455.47|0
1620314400000|2021-05-06 15:20:00|22461.95|22461.95|22463.27|22463.27|22465.84|22465.84|22461.73|22461.73|0
1620314700000|2021-05-06 15:25:00|22463.35|22463.35|22489.61|22489.61|22489.89|22489.89|22463.35|22463.35|0
1620371700000|2021-05-07 07:15:00|22588.4|22588.4|22575.4|22575.4|22589.97|22589.97|22575.4|22575.4|0
1620372000000|2021-05-07 07:20:00|22575.36|22575.36|22577.67|22577.67|22577.71|22577.71|22569.44|22569.44|0
1620372300000|2021-05-07 07:25:00|22577.71|22577.71|22604.16|22604.16|22604.41|22604.41|22577.13|22577.13|0
1620372600000|2021-05-07 07:30:00|22604.33|22604.33|22625.87|22625.87|22625.87|22625.87|22603.66|22603.66|0
1620372900000|2021-05-07 07:35:00|22625.62|22625.62|22637.39|22637.39|22637.39|22637.39|22624.5|22624.5|0
1620373200000|2021-05-07 07:40:00|22637.45|22637.45|22627.66|22627.66|22638.94|22638.94|22627.29|22627.29|0
1620373500000|2021-05-07 07:45:00|22627.76|22627.76|22625.65|22625.65|22631.23|22631.23|22625.6|22625.6|0
1620373800000|2021-05-07 07:50:00|22625.51|22625.51|22631.31|22631.31|22631.9|22631.9|22625.29|22625.29|0
1620374100000|2021-05-07 07:55:00|22631.28|22631.28|22630.83|22630.83|22633.88|22633.88|22626.52|22626.52|0
1620374400000|2021-05-07 08:00:00|22630.77|22630.77|22628.32|22628.32|22632.75|22632.75|22627.29|22627.29|0
1620374700000|2021-05-07 08:05:00|22628.35|22628.35|22633.08|22633.08|22634.2|22634.2|22628.25|22628.25|0
1620375000000|2021-05-07 08:10:00|22633.03|22633.03|22634.73|22634.73|22635.52|22635.52|22632.08|22632.08|0
1620375300000|2021-05-07 08:15:00|22634.85|22634.85|22633.42|22633.42|22634.9|22634.9|22631.12|22631.12|0
1620375600000|2021-05-07 08:20:00|22633.38|22633.38|22645.2|22645.2|22645.31|22645.31|22633.34|22633.34|0
1620375900000|2021-05-07 08:25:00|22645.08|22645.08|22664.55|22664.55|22664.55|22664.55|22644.49|22644.49|0
1620376200000|2021-05-07 08:30:00|22664.49|22664.49|22690.94|22690.94|22691.25|22691.25|22664.35|22664.35|0
1620376500000|2021-05-07 08:35:00|22690.9|22690.9|22703.42|22703.42|22704.42|22704.42|22690.76|22690.76|0
1620376800000|2021-05-07 08:40:00|22703.33|22703.33|22701.36|22701.36|22703.37|22703.37|22697.11|22697.11|0
1620377100000|2021-05-07 08:45:00|22701.39|22701.39|22708.34|22708.34|22708.34|22708.34|22700.52|22700.52|0
1620377400000|2021-05-07 08:50:00|22708.41|22708.41|22712.53|22712.53|22714.18|22714.18|22708.41|22708.41|0
1620377700000|2021-05-07 08:55:00|22712.23|22712.23|22711.41|22711.41|22712.27|22712.27|22707.24|22707.24|0
1620378000000|2021-05-07 09:00:00|22711.35|22711.35|22719.09|22719.09|22721.02|22721.02|22711.35|22711.35|0
1620378300000|2021-05-07 09:05:00|22719.03|22719.03|22722.8|22722.8|22723.72|22723.72|22718.69|22718.69|0
1620378600000|2021-05-07 09:10:00|22722.87|22722.87|22720.06|22720.06|22724.35|22724.35|22719.82|22719.82|0
1620378900000|2021-05-07 09:15:00|22720.09|22720.09|22714.98|22714.98|22721|22721|22714.39|22714.39|0
1620379200000|2021-05-07 09:20:00|22714.95|22714.95|22710.97|22710.97|22719.21|22719.21|22710.9|22710.9|0
1620379500000|2021-05-07 09:25:00|22710.9|22710.9|22706.02|22706.02|22710.94|22710.94|22704.72|22704.72|0
1620379800000|2021-05-07 09:30:00|22706.09|22706.09|22705.52|22705.52|22707.17|22707.17|22704.69|22704.69|0
1620380100000|2021-05-07 09:35:00|22705.32|22705.32|22707.98|22707.98|22708.55|22708.55|22704.88|22704.88|0
1620380400000|2021-05-07 09:40:00|22707.87|22707.87|22708.31|22708.31|22713.49|22713.49|22707.82|22707.82|0
1620380700000|2021-05-07 09:45:00|22708.49|22708.49|22701.63|22701.63|22710.72|22710.72|22701.02|22701.02|0
1620381000000|2021-05-07 09:50:00|22701.67|22701.67|22702.01|22702.01|22702.84|22702.84|22700.54|22700.54|0
1620381300000|2021-05-07 09:55:00|22701.95|22701.95|22708.95|22708.95|22708.95|22708.95|22701.71|22701.71|0
1620381600000|2021-05-07 10:00:00|22708.93|22708.93|22707.38|22707.38|22713.32|22713.32|22706.29|22706.29|0
1620381900000|2021-05-07 10:05:00|22707.44|22707.44|22709.62|22709.62|22711.21|22711.21|22707.19|22707.19|0
1620382200000|2021-05-07 10:10:00|22709.64|22709.64|22709.72|22709.72|22710.72|22710.72|22708.95|22708.95|0
1620382500000|2021-05-07 10:15:00|22709.81|22709.81|22710.31|22710.31|22712.33|22712.33|22708.95|22708.95|0
1620382800000|2021-05-07 10:20:00|22710.21|22710.21|22709.81|22709.81|22712.56|22712.56|22708.92|22708.92|0
1620383100000|2021-05-07 10:25:00|22709.84|22709.84|22710.53|22710.53|22711.28|22711.28|22708.59|22708.59|0
1620383400000|2021-05-07 10:30:00|22710.65|22710.65|22709.38|22709.38|22712|22712|22709.11|22709.11|0
1620383700000|2021-05-07 10:35:00|22709.35|22709.35|22710.71|22710.71|22711.07|22711.07|22707.95|22707.95|0
1620384000000|2021-05-07 10:40:00|22710.74|22710.74|22710.99|22710.99|22713.62|22713.62|22710.69|22710.69|0
1620384300000|2021-05-07 10:45:00|22711.05|22711.05|22710.04|22710.04|22712.07|22712.07|22707.73|22707.73|0
1620384600000|2021-05-07 10:50:00|22710|22710|22708.55|22708.55|22710|22710|22707.39|22707.39|0
1620384900000|2021-05-07 10:55:00|22708.58|22708.58|22707.35|22707.35|22709.36|22709.36|22707.11|22707.11|0
1620385200000|2021-05-07 11:00:00|22707.33|22707.33|22710.47|22710.47|22712.85|22712.85|22707.31|22707.31|0
1620385500000|2021-05-07 11:05:00|22710.53|22710.53|22704.29|22704.29|22712.34|22712.34|22703.15|22703.15|0
1620385800000|2021-05-07 11:10:00|22704.08|22704.08|22701.23|22701.23|22704.18|22704.18|22701.23|22701.23|0
1620386100000|2021-05-07 11:15:00|22701.17|22701.17|22694.72|22694.72|22701.24|22701.24|22694.72|22694.72|0
1620386400000|2021-05-07 11:20:00|22694.76|22694.76|22694.09|22694.09|22696.24|22696.24|22693.72|22693.72|0
1620386700000|2021-05-07 11:25:00|22694.2|22694.2|22692.29|22692.29|22694.24|22694.24|22691.89|22691.89|0
1620387000000|2021-05-07 11:30:00|22692.4|22692.4|22692.54|22692.54|22692.63|22692.63|22690.46|22690.46|0
1620387300000|2021-05-07 11:35:00|22692.78|22692.78|22691.96|22691.96|22693.96|22693.96|22691.58|22691.58|0
1620387600000|2021-05-07 11:40:00|22692.07|22692.07|22690.37|22690.37|22692.12|22692.12|22688.15|22688.15|0
1620387900000|2021-05-07 11:45:00|22690.31|22690.31|22691.53|22691.53|22693.22|22693.22|22690.31|22690.31|0
1620388200000|2021-05-07 11:50:00|22691.59|22691.59|22694.49|22694.49|22694.8|22694.8|22690.99|22690.99|0
1620388500000|2021-05-07 11:55:00|22694.53|22694.53|22703.17|22703.17|22703.85|22703.85|22694.43|22694.43|0
1620388800000|2021-05-07 12:00:00|22703.21|22703.21|22703.93|22703.93|22705.06|22705.06|22702.93|22702.93|0
1620389100000|2021-05-07 12:05:00|22703.87|22703.87|22703.02|22703.02|22704.23|22704.23|22701.88|22701.88|0
1620389400000|2021-05-07 12:10:00|22702.95|22702.95|22698.27|22698.27|22703.98|22703.98|22697.73|22697.73|0
1620389700000|2021-05-07 12:15:00|22698.34|22698.34|22694.03|22694.03|22698.34|22698.34|22693.94|22693.94|0
1620390000000|2021-05-07 12:20:00|22694.07|22694.07|22693.29|22693.29|22695.26|22695.26|22692.26|22692.26|0
1620390300000|2021-05-07 12:25:00|22693.31|22693.31|22692.45|22692.45|22694.64|22694.64|22691.2|22691.2|0
1620390600000|2021-05-07 12:30:00|22692.04|22692.04|22660.14|22660.14|22692.04|22692.04|22657.36|22657.36|0
1620390900000|2021-05-07 12:35:00|22660.6|22660.6|22690.28|22690.28|22699.15|22699.15|22660.28|22660.28|0
1620391200000|2021-05-07 12:40:00|22690.23|22690.23|22670.73|22670.73|22690.52|22690.52|22668.48|22668.48|0
1620391500000|2021-05-07 12:45:00|22670.81|22670.81|22682.16|22682.16|22682.51|22682.51|22670.29|22670.29|0
1620391800000|2021-05-07 12:50:00|22682.2|22682.2|22687.71|22687.71|22689.49|22689.49|22682|22682|0
1620392100000|2021-05-07 12:55:00|22687.78|22687.78|22679.56|22679.56|22690.71|22690.71|22679.06|22679.06|0
1620392400000|2021-05-07 13:00:00|22679.62|22679.62|22680.14|22680.14|22680.29|22680.29|22677.7|22677.7|0
1620392700000|2021-05-07 13:05:00|22680.11|22680.11|22674.74|22674.74|22682.76|22682.76|22674.47|22674.47|0
1620393000000|2021-05-07 13:10:00|22674.85|22674.85|22685.26|22685.26|22685.42|22685.42|22674.85|22674.85|0
1620393300000|2021-05-07 13:15:00|22684.91|22684.91|22683.37|22683.37|22688.21|22688.21|22682.61|22682.61|0
1620393600000|2021-05-07 13:20:00|22683.31|22683.31|22674.99|22674.99|22683.31|22683.31|22672.77|22672.77|0
1620393900000|2021-05-07 13:25:00|22675.01|22675.01|22671.9|22671.9|22676.17|22676.17|22671.9|22671.9|0
1620394200000|2021-05-07 13:30:00|22671.86|22671.86|22674.37|22674.37|22674.37|22674.37|22660.69|22660.69|0
1620394500000|2021-05-07 13:35:00|22674.32|22674.32|22711.14|22711.14|22711.71|22711.71|22673.96|22673.96|0
1620394800000|2021-05-07 13:40:00|22711.08|22711.08|22724.93|22724.93|22724.93|22724.93|22711.08|22711.08|0
1620395100000|2021-05-07 13:45:00|22724.8|22724.8|22730.57|22730.57|22733.04|22733.04|22723.82|22723.82|0
1620395400000|2021-05-07 13:50:00|22730.49|22730.49|22729.01|22729.01|22731.2|22731.2|22727.86|22727.86|0
1620395700000|2021-05-07 13:55:00|22728.9|22728.9|22727.59|22727.59|22728.9|22728.9|22723.67|22723.67|0
1620396000000|2021-05-07 14:00:00|22727.67|22727.67|22734.88|22734.88|22739.43|22739.43|22727.67|22727.67|0
1620396300000|2021-05-07 14:05:00|22734.81|22734.81|22740.82|22740.82|22740.91|22740.91|22731.06|22731.06|0
1620396600000|2021-05-07 14:10:00|22740.95|22740.95|22745.91|22745.91|22747.44|22747.44|22740.15|22740.15|0
1620396900000|2021-05-07 14:15:00|22745.9|22745.9|22735.52|22735.52|22746.77|22746.77|22735.2|22735.2|0
1620397200000|2021-05-07 14:20:00|22735.38|22735.38|22732.8|22732.8|22739.04|22739.04|22730.84|22730.84|0
1620397500000|2021-05-07 14:25:00|22732.87|22732.87|22732.62|22732.62|22738.42|22738.42|22732.62|22732.62|0
1620397800000|2021-05-07 14:30:00|22732.56|22732.56|22735.31|22735.31|22736.13|22736.13|22730.56|22730.56|0
1620398100000|2021-05-07 14:35:00|22735|22735|22743.09|22743.09|22743.09|22743.09|22733.63|22733.63|0
1620398400000|2021-05-07 14:40:00|22743.18|22743.18|22754.93|22754.93|22758.1|22758.1|22743.18|22743.18|0
1620398700000|2021-05-07 14:45:00|22754.76|22754.76|22751.77|22751.77|22756.11|22756.11|22751.1|22751.1|0
1620399000000|2021-05-07 14:50:00|22751.82|22751.82|22751.62|22751.62|22753.1|22753.1|22749.51|22749.51|0
1620399300000|2021-05-07 14:55:00|22751.55|22751.55|22746.14|22746.14|22751.62|22751.62|22744.25|22744.25|0
1620399600000|2021-05-07 15:00:00|22746.33|22746.33|22743.45|22743.45|22747.75|22747.75|22742.1|22742.1|0
1620399900000|2021-05-07 15:05:00|22743.41|22743.41|22753.7|22753.7|22753.7|22753.7|22743.17|22743.17|0
1620400200000|2021-05-07 15:10:00|22753.65|22753.65|22756.71|22756.71|22757.42|22757.42|22752.88|22752.88|0
1620400500000|2021-05-07 15:15:00|22756.77|22756.77|22761.72|22761.72|22762.72|22762.72|22755.92|22755.92|0
1620400800000|2021-05-07 15:20:00|22761.79|22761.79|22763.99|22763.99|22764.56|22764.56|22759.55|22759.55|0
1620401100000|2021-05-07 15:25:00|22763.98|22763.98|22768.22|22768.22|22769.62|22769.62|22761.73|22761.73|0
1620630900000|2021-05-10 07:15:00|22804.14|22804.14|22808.51|22808.51|22810.12|22810.12|22799.18|22799.18|0
1620631200000|2021-05-10 07:20:00|22808.91|22808.91|22804.65|22804.65|22810.17|22810.17|22800.6|22800.6|0
1620631500000|2021-05-10 07:25:00|22805.15|22805.15|22801.71|22801.71|22806.68|22806.68|22795.01|22795.01|0
1620631800000|2021-05-10 07:30:00|22801.82|22801.82|22799.59|22799.59|22802.63|22802.63|22795.85|22795.85|0
1620632100000|2021-05-10 07:35:00|22799.47|22799.47|22790.37|22790.37|22800.22|22800.22|22789.16|22789.16|0
1620632400000|2021-05-10 07:40:00|22790.34|22790.34|22780.51|22780.51|22791.38|22791.38|22779.83|22779.83|0
1620632700000|2021-05-10 07:45:00|22780.54|22780.54|22766.97|22766.97|22780.99|22780.99|22766.75|22766.75|0
1620633000000|2021-05-10 07:50:00|22766.93|22766.93|22780.46|22780.46|22780.72|22780.72|22766.74|22766.74|0
1620633300000|2021-05-10 07:55:00|22780.42|22780.42|22779.09|22779.09|22783.34|22783.34|22778.3|22778.3|0
1620633600000|2021-05-10 08:00:00|22778.9|22778.9|22778.51|22778.51|22778.9|22778.9|22773.97|22773.97|0
1620633900000|2021-05-10 08:05:00|22778.5|22778.5|22781.64|22781.64|22785.25|22785.25|22778.5|22778.5|0
1620634200000|2021-05-10 08:10:00|22781.69|22781.69|22775.44|22775.44|22782|22782|22774.32|22774.32|0
1620634500000|2021-05-10 08:15:00|22775.37|22775.37|22777.35|22777.35|22777.5|22777.5|22770.87|22770.87|0
1620634800000|2021-05-10 08:20:00|22777.31|22777.31|22782.74|22782.74|22784.22|22784.22|22777.15|22777.15|0
1620635100000|2021-05-10 08:25:00|22782.35|22782.35|22769.42|22769.42|22782.96|22782.96|22769.28|22769.28|0
1620635400000|2021-05-10 08:30:00|22769.32|22769.32|22773.54|22773.54|22773.95|22773.95|22768.3|22768.3|0
1620635700000|2021-05-10 08:35:00|22773.62|22773.62|22776.46|22776.46|22777.68|22777.68|22773.62|22773.62|0
1620636000000|2021-05-10 08:40:00|22776.51|22776.51|22770.26|22770.26|22776.51|22776.51|22769.29|22769.29|0
1620636300000|2021-05-10 08:45:00|22770.13|22770.13|22766.91|22766.91|22770.43|22770.43|22766.46|22766.46|0
1620636600000|2021-05-10 08:50:00|22766.94|22766.94|22758.48|22758.48|22767.06|22767.06|22757.23|22757.23|0
1620636900000|2021-05-10 08:55:00|22758.66|22758.66|22761.07|22761.07|22764.73|22764.73|22758.28|22758.28|0
1620637200000|2021-05-10 09:00:00|22760.96|22760.96|22761.63|22761.63|22763.7|22763.7|22759.85|22759.85|0
1620637500000|2021-05-10 09:05:00|22761.52|22761.52|22768.14|22768.14|22768.31|22768.31|22761.02|22761.02|0
1620637800000|2021-05-10 09:10:00|22768.19|22768.19|22768.33|22768.33|22768.55|22768.55|22765.09|22765.09|0
1620638100000|2021-05-10 09:15:00|22768.25|22768.25|22759.34|22759.34|22768.25|22768.25|22758.8|22758.8|0
1620638400000|2021-05-10 09:20:00|22759.25|22759.25|22756.01|22756.01|22760.09|22760.09|22755.73|22755.73|0
1620638700000|2021-05-10 09:25:00|22755.95|22755.95|22742.48|22742.48|22756|22756|22742.11|22742.11|0
1620639000000|2021-05-10 09:30:00|22742.43|22742.43|22736.48|22736.48|22742.84|22742.84|22735.6|22735.6|0
1620639300000|2021-05-10 09:35:00|22736.35|22736.35|22728.96|22728.96|22737.38|22737.38|22724.99|22724.99|0
1620639600000|2021-05-10 09:40:00|22728.94|22728.94|22727.91|22727.91|22730.21|22730.21|22726.72|22726.72|0
1620639900000|2021-05-10 09:45:00|22727.82|22727.82|22728.89|22728.89|22729.49|22729.49|22726.21|22726.21|0
1620640200000|2021-05-10 09:50:00|22728.96|22728.96|22736.71|22736.71|22736.88|22736.88|22728.27|22728.27|0
1620640500000|2021-05-10 09:55:00|22736.76|22736.76|22743.15|22743.15|22743.15|22743.15|22735.11|22735.11|0
1620640800000|2021-05-10 10:00:00|22743.07|22743.07|22745.79|22745.79|22745.79|22745.79|22738.89|22738.89|0
1620641100000|2021-05-10 10:05:00|22745.71|22745.71|22746.64|22746.64|22746.99|22746.99|22742.15|22742.15|0
1620641400000|2021-05-10 10:10:00|22746.58|22746.58|22749.3|22749.3|22750.04|22750.04|22745.8|22745.8|0
1620641700000|2021-05-10 10:15:00|22749.34|22749.34|22744.52|22744.52|22749.34|22749.34|22744.52|22744.52|0
1620642000000|2021-05-10 10:20:00|22744.4|22744.4|22729.5|22729.5|22744.57|22744.57|22729.5|22729.5|0
1620642300000|2021-05-10 10:25:00|22729.43|22729.43|22736.56|22736.56|22737.29|22737.29|22728.86|22728.86|0
1620642600000|2021-05-10 10:30:00|22736.49|22736.49|22735.92|22735.92|22738.07|22738.07|22735.59|22735.59|0
1620642900000|2021-05-10 10:35:00|22735.66|22735.66|22740.02|22740.02|22742.04|22742.04|22735.35|22735.35|0
1620643200000|2021-05-10 10:40:00|22740.06|22740.06|22752.38|22752.38|22752.53|22752.53|22740.06|22740.06|0
1620643500000|2021-05-10 10:45:00|22752.53|22752.53|22754.18|22754.18|22755.27|22755.27|22752.51|22752.51|0
1620643800000|2021-05-10 10:50:00|22754.04|22754.04|22754.05|22754.05|22754.61|22754.61|22752.1|22752.1|0
1620644100000|2021-05-10 10:55:00|22754.15|22754.15|22751.62|22751.62|22755.38|22755.38|22750.46|22750.46|0
1620644400000|2021-05-10 11:00:00|22751.76|22751.76|22745.59|22745.59|22752.33|22752.33|22743.67|22743.67|0
1620644700000|2021-05-10 11:05:00|22745.63|22745.63|22747.7|22747.7|22750.02|22750.02|22745.63|22745.63|0
1620645000000|2021-05-10 11:10:00|22747.76|22747.76|22744.13|22744.13|22749.51|22749.51|22744.11|22744.11|0
1620645300000|2021-05-10 11:15:00|22744.16|22744.16|22744.84|22744.84|22746.39|22746.39|22742.29|22742.29|0
1620645600000|2021-05-10 11:20:00|22745.03|22745.03|22743.98|22743.98|22745.32|22745.32|22742.79|22742.79|0
1620645900000|2021-05-10 11:25:00|22743.93|22743.93|22745.8|22745.8|22745.94|22745.94|22743.48|22743.48|0
1620646200000|2021-05-10 11:30:00|22745.68|22745.68|22745.57|22745.57|22746.43|22746.43|22744.17|22744.17|0
1620646500000|2021-05-10 11:35:00|22745.63|22745.63|22747.37|22747.37|22748.44|22748.44|22745.63|22745.63|0
1620646800000|2021-05-10 11:40:00|22747.26|22747.26|22740.45|22740.45|22747.66|22747.66|22740.41|22740.41|0
1620647100000|2021-05-10 11:45:00|22740.6|22740.6|22738.16|22738.16|22741.47|22741.47|22738.16|22738.16|0
1620647400000|2021-05-10 11:50:00|22738.21|22738.21|22738.53|22738.53|22739.56|22739.56|22737|22737|0
1620647700000|2021-05-10 11:55:00|22738.49|22738.49|22737.48|22737.48|22740.38|22740.38|22737.48|22737.48|0
1620648000000|2021-05-10 12:00:00|22737.61|22737.61|22731.74|22731.74|22737.66|22737.66|22731.39|22731.39|0
1620648300000|2021-05-10 12:05:00|22731.78|22731.78|22733|22733|22734.35|22734.35|22731.71|22731.71|0
1620648600000|2021-05-10 12:10:00|22733.08|22733.08|22731|22731|22734.85|22734.85|22730.89|22730.89|0
1620648900000|2021-05-10 12:15:00|22731.04|22731.04|22723.74|22723.74|22731.87|22731.87|22723.69|22723.69|0
1620649200000|2021-05-10 12:20:00|22723.84|22723.84|22716.16|22716.16|22724.08|22724.08|22715.98|22715.98|0
1620649500000|2021-05-10 12:25:00|22716.11|22716.11|22711.93|22711.93|22716.11|22716.11|22711.51|22711.51|0
1620649800000|2021-05-10 12:30:00|22711.96|22711.96|22716.62|22716.62|22716.62|22716.62|22707.38|22707.38|0
1620650100000|2021-05-10 12:35:00|22716.68|22716.68|22713.43|22713.43|22716.93|22716.93|22713.43|22713.43|0
1620650400000|2021-05-10 12:40:00|22713.38|22713.38|22707.83|22707.83|22713.38|22713.38|22707.1|22707.1|0
1620650700000|2021-05-10 12:45:00|22707.74|22707.74|22699.62|22699.62|22708.19|22708.19|22699.29|22699.29|0
1620651000000|2021-05-10 12:50:00|22699.67|22699.67|22700.45|22700.45|22703.43|22703.43|22699.67|22699.67|0
1620651300000|2021-05-10 12:55:00|22700.33|22700.33|22699.8|22699.8|22700.33|22700.33|22696.16|22696.16|0
1620651600000|2021-05-10 13:00:00|22699.91|22699.91|22695.39|22695.39|22702.53|22702.53|22695.38|22695.38|0
1620651900000|2021-05-10 13:05:00|22695.49|22695.49|22689.23|22689.23|22695.49|22695.49|22689.23|22689.23|0
1620652200000|2021-05-10 13:10:00|22689.19|22689.19|22687.91|22687.91|22690.53|22690.53|22687.82|22687.82|0
1620652500000|2021-05-10 13:15:00|22687.86|22687.86|22686.08|22686.08|22688.23|22688.23|22685.52|22685.52|0
1620652800000|2021-05-10 13:20:00|22686.01|22686.01|22683.49|22683.49|22686.39|22686.39|22681.84|22681.84|0
1620653100000|2021-05-10 13:25:00|22683.5|22683.5|22680.93|22680.93|22683.69|22683.69|22678.95|22678.95|0
1620653400000|2021-05-10 13:30:00|22681.23|22681.23|22670.16|22670.16|22686.84|22686.84|22670.1|22670.1|0
1620653700000|2021-05-10 13:35:00|22670.24|22670.24|22663.12|22663.12|22670.72|22670.72|22661.13|22661.13|0
1620654000000|2021-05-10 13:40:00|22663.03|22663.03|22661.68|22661.68|22664.01|22664.01|22651.5|22651.5|0
1620654300000|2021-05-10 13:45:00|22661.84|22661.84|22666.55|22666.55|22668.55|22668.55|22660.37|22660.37|0
1620654600000|2021-05-10 13:50:00|22666.47|22666.47|22663.86|22663.86|22666.51|22666.51|22660.82|22660.82|0
1620654900000|2021-05-10 13:55:00|22663.76|22663.76|22667.17|22667.17|22667.33|22667.33|22660.33|22660.33|0
1620655200000|2021-05-10 14:00:00|22667.12|22667.12|22665.21|22665.21|22667.13|22667.13|22658.09|22658.09|0
1620655500000|2021-05-10 14:05:00|22665.26|22665.26|22667.49|22667.49|22667.62|22667.62|22660.51|22660.51|0
1620655800000|2021-05-10 14:10:00|22667.43|22667.43|22679.56|22679.56|22681.08|22681.08|22667.43|22667.43|0
1620656100000|2021-05-10 14:15:00|22679.68|22679.68|22686.36|22686.36|22687.66|22687.66|22679.01|22679.01|0
1620656400000|2021-05-10 14:20:00|22686.48|22686.48|22690.26|22690.26|22693.79|22693.79|22686.08|22686.08|0
1620656700000|2021-05-10 14:25:00|22690.16|22690.16|22679.33|22679.33|22690.25|22690.25|22679.17|22679.17|0
1620657000000|2021-05-10 14:30:00|22679.35|22679.35|22674.98|22674.98|22679.35|22679.35|22670.52|22670.52|0
1620657300000|2021-05-10 14:35:00|22675.04|22675.04|22674.55|22674.55|22675.29|22675.29|22670.54|22670.54|0
1620657600000|2021-05-10 14:40:00|22674.65|22674.65|22676.84|22676.84|22677.73|22677.73|22674.58|22674.58|0
1620657900000|2021-05-10 14:45:00|22676.93|22676.93|22667.56|22667.56|22678.59|22678.59|22667.22|22667.22|0
1620658200000|2021-05-10 14:50:00|22667.47|22667.47|22654.21|22654.21|22667.57|22667.57|22654.15|22654.15|0
1620658500000|2021-05-10 14:55:00|22654.16|22654.16|22659.4|22659.4|22659.54|22659.54|22651.98|22651.98|0
1620658800000|2021-05-10 15:00:00|22659.44|22659.44|22668.11|22668.11|22668.51|22668.51|22659.22|22659.22|0
1620659100000|2021-05-10 15:05:00|22668.25|22668.25|22672.05|22672.05|22672.19|22672.19|22667.86|22667.86|0
1620659400000|2021-05-10 15:10:00|22672.23|22672.23|22680.09|22680.09|22680.23|22680.23|22672.11|22672.11|0
1620659700000|2021-05-10 15:15:00|22680.07|22680.07|22679.31|22679.31|22680.3|22680.3|22676.28|22676.28|0
1620660000000|2021-05-10 15:20:00|22679.46|22679.46|22680.29|22680.29|22681.78|22681.78|22678.44|22678.44|0
1620660300000|2021-05-10 15:25:00|22680.62|22680.62|22696.02|22696.02|22696.83|22696.83|22680.48|22680.48|0
1620630900000|2021-05-10 07:15:00|22804.14|22804.14|22808.51|22808.51|22810.12|22810.12|22799.18|22799.18|0
1620631200000|2021-05-10 07:20:00|22808.91|22808.91|22804.65|22804.65|22810.17|22810.17|22800.6|22800.6|0
1620631500000|2021-05-10 07:25:00|22805.15|22805.15|22801.71|22801.71|22806.68|22806.68|22795.01|22795.01|0
1620631800000|2021-05-10 07:30:00|22801.82|22801.82|22799.59|22799.59|22802.63|22802.63|22795.85|22795.85|0
1620632100000|2021-05-10 07:35:00|22799.47|22799.47|22790.37|22790.37|22800.22|22800.22|22789.16|22789.16|0
1620632400000|2021-05-10 07:40:00|22790.34|22790.34|22780.51|22780.51|22791.38|22791.38|22779.83|22779.83|0
1620632700000|2021-05-10 07:45:00|22780.54|22780.54|22766.97|22766.97|22780.99|22780.99|22766.75|22766.75|0
1620633000000|2021-05-10 07:50:00|22766.93|22766.93|22780.46|22780.46|22780.72|22780.72|22766.74|22766.74|0
1620633300000|2021-05-10 07:55:00|22780.42|22780.42|22779.09|22779.09|22783.34|22783.34|22778.3|22778.3|0
1620633600000|2021-05-10 08:00:00|22778.9|22778.9|22778.51|22778.51|22778.9|22778.9|22773.97|22773.97|0
1620633900000|2021-05-10 08:05:00|22778.5|22778.5|22781.64|22781.64|22785.25|22785.25|22778.5|22778.5|0
1620634200000|2021-05-10 08:10:00|22781.69|22781.69|22775.44|22775.44|22782|22782|22774.32|22774.32|0
1620634500000|2021-05-10 08:15:00|22775.37|22775.37|22777.35|22777.35|22777.5|22777.5|22770.87|22770.87|0
1620634800000|2021-05-10 08:20:00|22777.31|22777.31|22782.74|22782.74|22784.22|22784.22|22777.15|22777.15|0
1620635100000|2021-05-10 08:25:00|22782.35|22782.35|22769.42|22769.42|22782.96|22782.96|22769.28|22769.28|0
1620635400000|2021-05-10 08:30:00|22769.32|22769.32|22773.54|22773.54|22773.95|22773.95|22768.3|22768.3|0
1620635700000|2021-05-10 08:35:00|22773.62|22773.62|22776.46|22776.46|22777.68|22777.68|22773.62|22773.62|0
1620636000000|2021-05-10 08:40:00|22776.51|22776.51|22770.26|22770.26|22776.51|22776.51|22769.29|22769.29|0
1620636300000|2021-05-10 08:45:00|22770.13|22770.13|22766.91|22766.91|22770.43|22770.43|22766.46|22766.46|0
1620636600000|2021-05-10 08:50:00|22766.94|22766.94|22758.48|22758.48|22767.06|22767.06|22757.23|22757.23|0
1620636900000|2021-05-10 08:55:00|22758.66|22758.66|22761.07|22761.07|22764.73|22764.73|22758.28|22758.28|0
1620637200000|2021-05-10 09:00:00|22760.96|22760.96|22761.63|22761.63|22763.7|22763.7|22759.85|22759.85|0
1620637500000|2021-05-10 09:05:00|22761.52|22761.52|22768.14|22768.14|22768.31|22768.31|22761.02|22761.02|0
1620637800000|2021-05-10 09:10:00|22768.19|22768.19|22768.33|22768.33|22768.55|22768.55|22765.09|22765.09|0
1620638100000|2021-05-10 09:15:00|22768.25|22768.25|22759.34|22759.34|22768.25|22768.25|22758.8|22758.8|0
1620638400000|2021-05-10 09:20:00|22759.25|22759.25|22756.01|22756.01|22760.09|22760.09|22755.73|22755.73|0
1620638700000|2021-05-10 09:25:00|22755.95|22755.95|22742.48|22742.48|22756|22756|22742.11|22742.11|0
1620639000000|2021-05-10 09:30:00|22742.43|22742.43|22736.48|22736.48|22742.84|22742.84|22735.6|22735.6|0
1620639300000|2021-05-10 09:35:00|22736.35|22736.35|22728.96|22728.96|22737.38|22737.38|22724.99|22724.99|0
1620639600000|2021-05-10 09:40:00|22728.94|22728.94|22727.91|22727.91|22730.21|22730.21|22726.72|22726.72|0
1620639900000|2021-05-10 09:45:00|22727.82|22727.82|22728.89|22728.89|22729.49|22729.49|22726.21|22726.21|0
1620640200000|2021-05-10 09:50:00|22728.96|22728.96|22736.71|22736.71|22736.88|22736.88|22728.27|22728.27|0
1620640500000|2021-05-10 09:55:00|22736.76|22736.76|22743.15|22743.15|22743.15|22743.15|22735.11|22735.11|0
1620640800000|2021-05-10 10:00:00|22743.07|22743.07|22745.79|22745.79|22745.79|22745.79|22738.89|22738.89|0
1620641100000|2021-05-10 10:05:00|22745.71|22745.71|22746.64|22746.64|22746.99|22746.99|22742.15|22742.15|0
1620641400000|2021-05-10 10:10:00|22746.58|22746.58|22749.3|22749.3|22750.04|22750.04|22745.8|22745.8|0
1620641700000|2021-05-10 10:15:00|22749.34|22749.34|22744.52|22744.52|22749.34|22749.34|22744.52|22744.52|0
1620642000000|2021-05-10 10:20:00|22744.4|22744.4|22729.5|22729.5|22744.57|22744.57|22729.5|22729.5|0
1620642300000|2021-05-10 10:25:00|22729.43|22729.43|22736.56|22736.56|22737.29|22737.29|22728.86|22728.86|0
1620642600000|2021-05-10 10:30:00|22736.49|22736.49|22735.92|22735.92|22738.07|22738.07|22735.59|22735.59|0
1620642900000|2021-05-10 10:35:00|22735.66|22735.66|22740.02|22740.02|22742.04|22742.04|22735.35|22735.35|0
1620643200000|2021-05-10 10:40:00|22740.06|22740.06|22752.38|22752.38|22752.53|22752.53|22740.06|22740.06|0
1620643500000|2021-05-10 10:45:00|22752.53|22752.53|22754.18|22754.18|22755.27|22755.27|22752.51|22752.51|0
1620643800000|2021-05-10 10:50:00|22754.04|22754.04|22754.05|22754.05|22754.61|22754.61|22752.1|22752.1|0
1620644100000|2021-05-10 10:55:00|22754.15|22754.15|22751.62|22751.62|22755.38|22755.38|22750.46|22750.46|0
1620644400000|2021-05-10 11:00:00|22751.76|22751.76|22745.59|22745.59|22752.33|22752.33|22743.67|22743.67|0
1620644700000|2021-05-10 11:05:00|22745.63|22745.63|22747.7|22747.7|22750.02|22750.02|22745.63|22745.63|0
1620645000000|2021-05-10 11:10:00|22747.76|22747.76|22744.13|22744.13|22749.51|22749.51|22744.11|22744.11|0
1620645300000|2021-05-10 11:15:00|22744.16|22744.16|22744.84|22744.84|22746.39|22746.39|22742.29|22742.29|0
1620645600000|2021-05-10 11:20:00|22745.03|22745.03|22743.98|22743.98|22745.32|22745.32|22742.79|22742.79|0
1620645900000|2021-05-10 11:25:00|22743.93|22743.93|22745.8|22745.8|22745.94|22745.94|22743.48|22743.48|0
1620646200000|2021-05-10 11:30:00|22745.68|22745.68|22745.57|22745.57|22746.43|22746.43|22744.17|22744.17|0
1620646500000|2021-05-10 11:35:00|22745.63|22745.63|22747.37|22747.37|22748.44|22748.44|22745.63|22745.63|0
1620646800000|2021-05-10 11:40:00|22747.26|22747.26|22740.45|22740.45|22747.66|22747.66|22740.41|22740.41|0
1620647100000|2021-05-10 11:45:00|22740.6|22740.6|22738.16|22738.16|22741.47|22741.47|22738.16|22738.16|0
1620647400000|2021-05-10 11:50:00|22738.21|22738.21|22738.53|22738.53|22739.56|22739.56|22737|22737|0
1620647700000|2021-05-10 11:55:00|22738.49|22738.49|22737.48|22737.48|22740.38|22740.38|22737.48|22737.48|0
1620648000000|2021-05-10 12:00:00|22737.61|22737.61|22731.74|22731.74|22737.66|22737.66|22731.39|22731.39|0
1620648300000|2021-05-10 12:05:00|22731.78|22731.78|22733|22733|22734.35|22734.35|22731.71|22731.71|0
1620648600000|2021-05-10 12:10:00|22733.08|22733.08|22731|22731|22734.85|22734.85|22730.89|22730.89|0
1620648900000|2021-05-10 12:15:00|22731.04|22731.04|22723.74|22723.74|22731.87|22731.87|22723.69|22723.69|0
1620649200000|2021-05-10 12:20:00|22723.84|22723.84|22716.16|22716.16|22724.08|22724.08|22715.98|22715.98|0
1620649500000|2021-05-10 12:25:00|22716.11|22716.11|22711.93|22711.93|22716.11|22716.11|22711.51|22711.51|0
1620649800000|2021-05-10 12:30:00|22711.96|22711.96|22716.62|22716.62|22716.62|22716.62|22707.38|22707.38|0
1620650100000|2021-05-10 12:35:00|22716.68|22716.68|22713.43|22713.43|22716.93|22716.93|22713.43|22713.43|0
1620650400000|2021-05-10 12:40:00|22713.38|22713.38|22707.83|22707.83|22713.38|22713.38|22707.1|22707.1|0
1620650700000|2021-05-10 12:45:00|22707.74|22707.74|22699.62|22699.62|22708.19|22708.19|22699.29|22699.29|0
1620651000000|2021-05-10 12:50:00|22699.67|22699.67|22700.45|22700.45|22703.43|22703.43|22699.67|22699.67|0
1620651300000|2021-05-10 12:55:00|22700.33|22700.33|22699.8|22699.8|22700.33|22700.33|22696.16|22696.16|0
1620651600000|2021-05-10 13:00:00|22699.91|22699.91|22695.39|22695.39|22702.53|22702.53|22695.38|22695.38|0
1620651900000|2021-05-10 13:05:00|22695.49|22695.49|22689.23|22689.23|22695.49|22695.49|22689.23|22689.23|0
1620652200000|2021-05-10 13:10:00|22689.19|22689.19|22687.91|22687.91|22690.53|22690.53|22687.82|22687.82|0
1620652500000|2021-05-10 13:15:00|22687.86|22687.86|22686.08|22686.08|22688.23|22688.23|22685.52|22685.52|0
1620652800000|2021-05-10 13:20:00|22686.01|22686.01|22683.49|22683.49|22686.39|22686.39|22681.84|22681.84|0
1620653100000|2021-05-10 13:25:00|22683.5|22683.5|22680.93|22680.93|22683.69|22683.69|22678.95|22678.95|0
1620653400000|2021-05-10 13:30:00|22681.23|22681.23|22670.16|22670.16|22686.84|22686.84|22670.1|22670.1|0
1620653700000|2021-05-10 13:35:00|22670.24|22670.24|22663.12|22663.12|22670.72|22670.72|22661.13|22661.13|0
1620654000000|2021-05-10 13:40:00|22663.03|22663.03|22661.68|22661.68|22664.01|22664.01|22651.5|22651.5|0
1620654300000|2021-05-10 13:45:00|22661.84|22661.84|22666.55|22666.55|22668.55|22668.55|22660.37|22660.37|0
1620654600000|2021-05-10 13:50:00|22666.47|22666.47|22663.86|22663.86|22666.51|22666.51|22660.82|22660.82|0
1620654900000|2021-05-10 13:55:00|22663.76|22663.76|22667.17|22667.17|22667.33|22667.33|22660.33|22660.33|0
1620655200000|2021-05-10 14:00:00|22667.12|22667.12|22665.21|22665.21|22667.13|22667.13|22658.09|22658.09|0
1620655500000|2021-05-10 14:05:00|22665.26|22665.26|22667.49|22667.49|22667.62|22667.62|22660.51|22660.51|0
1620655800000|2021-05-10 14:10:00|22667.43|22667.43|22679.56|22679.56|22681.08|22681.08|22667.43|22667.43|0
1620656100000|2021-05-10 14:15:00|22679.68|22679.68|22686.36|22686.36|22687.66|22687.66|22679.01|22679.01|0
1620656400000|2021-05-10 14:20:00|22686.48|22686.48|22690.26|22690.26|22693.79|22693.79|22686.08|22686.08|0
1620656700000|2021-05-10 14:25:00|22690.16|22690.16|22679.33|22679.33|22690.25|22690.25|22679.17|22679.17|0
1620657000000|2021-05-10 14:30:00|22679.35|22679.35|22674.98|22674.98|22679.35|22679.35|22670.52|22670.52|0
1620657300000|2021-05-10 14:35:00|22675.04|22675.04|22674.55|22674.55|22675.29|22675.29|22670.54|22670.54|0
1620657600000|2021-05-10 14:40:00|22674.65|22674.65|22676.84|22676.84|22677.73|22677.73|22674.58|22674.58|0
1620657900000|2021-05-10 14:45:00|22676.93|22676.93|22667.56|22667.56|22678.59|22678.59|22667.22|22667.22|0
1620658200000|2021-05-10 14:50:00|22667.47|22667.47|22654.21|22654.21|22667.57|22667.57|22654.15|22654.15|0
1620658500000|2021-05-10 14:55:00|22654.16|22654.16|22659.4|22659.4|22659.54|22659.54|22651.98|22651.98|0
1620658800000|2021-05-10 15:00:00|22659.44|22659.44|22668.11|22668.11|22668.51|22668.51|22659.22|22659.22|0
1620659100000|2021-05-10 15:05:00|22668.25|22668.25|22672.05|22672.05|22672.19|22672.19|22667.86|22667.86|0
1620659400000|2021-05-10 15:10:00|22672.23|22672.23|22680.09|22680.09|22680.23|22680.23|22672.11|22672.11|0
1620659700000|2021-05-10 15:15:00|22680.07|22680.07|22679.31|22679.31|22680.3|22680.3|22676.28|22676.28|0
1620660000000|2021-05-10 15:20:00|22679.46|22679.46|22680.29|22680.29|22681.78|22681.78|22678.44|22678.44|0
1620660300000|2021-05-10 15:25:00|22680.62|22680.62|22696.02|22696.02|22696.83|22696.83|22680.48|22680.48|0
1620717300000|2021-05-11 07:15:00|22365.24|22365.24|22339.12|22339.12|22365.32|22365.32|22334.81|22334.81|0
1620717600000|2021-05-11 07:20:00|22339.05|22339.05|22335.39|22335.39|22345.56|22345.56|22333.58|22333.58|0
1620717900000|2021-05-11 07:25:00|22335.52|22335.52|22320.59|22320.59|22336.51|22336.51|22317.21|22317.21|0
1620718200000|2021-05-11 07:30:00|22320.76|22320.76|22297.54|22297.54|22320.76|22320.76|22296.07|22296.07|0
1620718500000|2021-05-11 07:35:00|22297.65|22297.65|22291.68|22291.68|22300.2|22300.2|22291.36|22291.36|0
1620718800000|2021-05-11 07:40:00|22291.25|22291.25|22258.08|22258.08|22291.29|22291.29|22257.43|22257.43|0
1620719100000|2021-05-11 07:45:00|22257.96|22257.96|22231.76|22231.76|22258.03|22258.03|22229.71|22229.71|0
1620719400000|2021-05-11 07:50:00|22231.7|22231.7|22243.36|22243.36|22245.73|22245.73|22231.7|22231.7|0
1620719700000|2021-05-11 07:55:00|22243.33|22243.33|22266.4|22266.4|22266.45|22266.45|22242.13|22242.13|0
1620720000000|2021-05-11 08:00:00|22266.66|22266.66|22230.98|22230.98|22268.16|22268.16|22230.98|22230.98|0
1620720300000|2021-05-11 08:05:00|22231|22231|22233.3|22233.3|22233.43|22233.43|22219|22219|0
1620720600000|2021-05-11 08:10:00|22233.34|22233.34|22225.48|22225.48|22233.56|22233.56|22223.48|22223.48|0
1620720900000|2021-05-11 08:15:00|22225.37|22225.37|22221.02|22221.02|22225.43|22225.43|22213.81|22213.81|0
1620721200000|2021-05-11 08:20:00|22221.81|22221.81|22239.48|22239.48|22242.11|22242.11|22221.81|22221.81|0
1620721500000|2021-05-11 08:25:00|22239.45|22239.45|22247.22|22247.22|22247.5|22247.5|22234.18|22234.18|0
1620721800000|2021-05-11 08:30:00|22247.13|22247.13|22233.28|22233.28|22248.37|22248.37|22233.28|22233.28|0
1620722100000|2021-05-11 08:35:00|22233.4|22233.4|22231.03|22231.03|22233.64|22233.64|22227.15|22227.15|0
1620722400000|2021-05-11 08:40:00|22231.11|22231.11|22245.41|22245.41|22245.62|22245.62|22230.92|22230.92|0
1620722700000|2021-05-11 08:45:00|22245.75|22245.75|22263.88|22263.88|22263.88|22263.88|22245.2|22245.2|0
1620723000000|2021-05-11 08:50:00|22263.91|22263.91|22257.8|22257.8|22266.18|22266.18|22256.08|22256.08|0
1620723300000|2021-05-11 08:55:00|22257.69|22257.69|22257.02|22257.02|22257.73|22257.73|22252.72|22252.72|0
1620723600000|2021-05-11 09:00:00|22256.94|22256.94|22264.1|22264.1|22264.6|22264.6|22255.91|22255.91|0
1620723900000|2021-05-11 09:05:00|22263.98|22263.98|22272.03|22272.03|22274.34|22274.34|22263.73|22263.73|0
1620724200000|2021-05-11 09:10:00|22272.15|22272.15|22271.54|22271.54|22272.56|22272.56|22268.37|22268.37|0
1620724500000|2021-05-11 09:15:00|22271.48|22271.48|22279.23|22279.23|22279.23|22279.23|22267.89|22267.89|0
1620724800000|2021-05-11 09:20:00|22279.26|22279.26|22269.61|22269.61|22279.67|22279.67|22269.38|22269.38|0
1620725100000|2021-05-11 09:25:00|22269.85|22269.85|22265.92|22265.92|22270.57|22270.57|22265.63|22265.63|0
1620725400000|2021-05-11 09:30:00|22265.86|22265.86|22267.82|22267.82|22271.19|22271.19|22264.44|22264.44|0
1620725700000|2021-05-11 09:35:00|22267.97|22267.97|22262.99|22262.99|22269.53|22269.53|22262.87|22262.87|0
1620726000000|2021-05-11 09:40:00|22262.96|22262.96|22258.05|22258.05|22263.05|22263.05|22256.06|22256.06|0
1620726300000|2021-05-11 09:45:00|22258.14|22258.14|22252.55|22252.55|22259.62|22259.62|22251.19|22251.19|0
1620726600000|2021-05-11 09:50:00|22252.58|22252.58|22257.66|22257.66|22257.66|22257.66|22250.53|22250.53|0
1620726900000|2021-05-11 09:55:00|22257.63|22257.63|22263.06|22263.06|22263.64|22263.64|22257.57|22257.57|0
1620727200000|2021-05-11 10:00:00|22263.12|22263.12|22253.95|22253.95|22266.23|22266.23|22253.95|22253.95|0
1620727500000|2021-05-11 10:05:00|22253.89|22253.89|22248.47|22248.47|22254.42|22254.42|22248.16|22248.16|0
1620727800000|2021-05-11 10:10:00|22248.57|22248.57|22238.96|22238.96|22248.84|22248.84|22237.76|22237.76|0
1620728100000|2021-05-11 10:15:00|22239.05|22239.05|22253.48|22253.48|22253.52|22253.52|22239.05|22239.05|0
1620728400000|2021-05-11 10:20:00|22253.52|22253.52|22250.06|22250.06|22254.47|22254.47|22250.06|22250.06|0
1620728700000|2021-05-11 10:25:00|22249.94|22249.94|22241.11|22241.11|22250.06|22250.06|22240.55|22240.55|0
1620729000000|2021-05-11 10:30:00|22241.42|22241.42|22232.68|22232.68|22241.42|22241.42|22232.6|22232.6|0
1620729300000|2021-05-11 10:35:00|22232.28|22232.28|22235.92|22235.92|22236.83|22236.83|22230.58|22230.58|0
1620729600000|2021-05-11 10:40:00|22235.89|22235.89|22225.58|22225.58|22236.45|22236.45|22225.26|22225.26|0
1620729900000|2021-05-11 10:45:00|22225.62|22225.62|22227.18|22227.18|22229.76|22229.76|22225.47|22225.47|0
1620730200000|2021-05-11 10:50:00|22227.08|22227.08|22235.58|22235.58|22235.63|22235.63|22226.38|22226.38|0
1620730500000|2021-05-11 10:55:00|22235.52|22235.52|22245.53|22245.53|22246.31|22246.31|22234.25|22234.25|0
1620730800000|2021-05-11 11:00:00|22245.47|22245.47|22249.35|22249.35|22249.43|22249.43|22244.21|22244.21|0
1620731100000|2021-05-11 11:05:00|22249.32|22249.32|22252.71|22252.71|22253.55|22253.55|22249.21|22249.21|0
1620731400000|2021-05-11 11:10:00|22252.77|22252.77|22267.61|22267.61|22267.76|22267.76|22252.34|22252.34|0
1620731700000|2021-05-11 11:15:00|22267.85|22267.85|22262.13|22262.13|22270.09|22270.09|22262.13|22262.13|0
1620732000000|2021-05-11 11:20:00|22262.09|22262.09|22259.75|22259.75|22262.2|22262.2|22256|22256|0
1620732300000|2021-05-11 11:25:00|22259.82|22259.82|22254.16|22254.16|22259.89|22259.89|22254.03|22254.03|0
1620732600000|2021-05-11 11:30:00|22254.13|22254.13|22244.81|22244.81|22255.15|22255.15|22244.25|22244.25|0
1620732900000|2021-05-11 11:35:00|22244.96|22244.96|22244.06|22244.06|22246.85|22246.85|22244.06|22244.06|0
1620733200000|2021-05-11 11:40:00|22243.96|22243.96|22243.81|22243.81|22244.42|22244.42|22241.54|22241.54|0
1620733500000|2021-05-11 11:45:00|22243.87|22243.87|22242.57|22242.57|22245.78|22245.78|22242.54|22242.54|0
1620733800000|2021-05-11 11:50:00|22242.55|22242.55|22245.03|22245.03|22245.42|22245.42|22241.08|22241.08|0
1620734100000|2021-05-11 11:55:00|22245.23|22245.23|22231.79|22231.79|22246.15|22246.15|22231.79|22231.79|0
1620734400000|2021-05-11 12:00:00|22231.54|22231.54|22234.66|22234.66|22235.01|22235.01|22229.46|22229.46|0
1620734700000|2021-05-11 12:05:00|22234.79|22234.79|22222.12|22222.12|22236.58|22236.58|22222.12|22222.12|0
1620735000000|2021-05-11 12:10:00|22222|22222|22216.97|22216.97|22222|22222|22216.64|22216.64|0
1620735300000|2021-05-11 12:15:00|22216.91|22216.91|22211.94|22211.94|22218.4|22218.4|22211.51|22211.51|0
1620735600000|2021-05-11 12:20:00|22211.91|22211.91|22203.69|22203.69|22212.53|22212.53|22202.97|22202.97|0
1620735900000|2021-05-11 12:25:00|22203.57|22203.57|22191.07|22191.07|22203.73|22203.73|22191.01|22191.01|0
1620736200000|2021-05-11 12:30:00|22191.1|22191.1|22187.65|22187.65|22191.27|22191.27|22184.13|22184.13|0
1620736500000|2021-05-11 12:35:00|22187.61|22187.61|22188.54|22188.54|22190.15|22190.15|22186.16|22186.16|0
1620736800000|2021-05-11 12:40:00|22188.64|22188.64|22189.51|22189.51|22189.67|22189.67|22186.23|22186.23|0
1620737100000|2021-05-11 12:45:00|22189.58|22189.58|22185.98|22185.98|22193.4|22193.4|22185.84|22185.84|0
1620737400000|2021-05-11 12:50:00|22185.4|22185.4|22181.34|22181.34|22186.74|22186.74|22181.14|22181.14|0
1620737700000|2021-05-11 12:55:00|22181.31|22181.31|22169.6|22169.6|22181.59|22181.59|22169.53|22169.53|0
1620738000000|2021-05-11 13:00:00|22169.63|22169.63|22167.14|22167.14|22169.83|22169.83|22165.48|22165.48|0
1620738300000|2021-05-11 13:05:00|22167.19|22167.19|22154.91|22154.91|22167.94|22167.94|22154.47|22154.47|0
1620738600000|2021-05-11 13:10:00|22155.21|22155.21|22148.59|22148.59|22155.43|22155.43|22148.16|22148.16|0
1620738900000|2021-05-11 13:15:00|22148.53|22148.53|22155.08|22155.08|22156.4|22156.4|22145.06|22145.06|0
1620739200000|2021-05-11 13:20:00|22155.03|22155.03|22159.63|22159.63|22162.41|22162.41|22154.83|22154.83|0
1620739500000|2021-05-11 13:25:00|22159.54|22159.54|22160.42|22160.42|22161.78|22161.78|22158.36|22158.36|0
1620739800000|2021-05-11 13:30:00|22160.38|22160.38|22172.69|22172.69|22174.86|22174.86|22151.74|22151.74|0
1620740100000|2021-05-11 13:35:00|22172.33|22172.33|22161.93|22161.93|22172.61|22172.61|22161.85|22161.85|0
1620740400000|2021-05-11 13:40:00|22161.97|22161.97|22202.12|22202.12|22204.89|22204.89|22160.61|22160.61|0
1620740700000|2021-05-11 13:45:00|22202.09|22202.09|22208.15|22208.15|22208.8|22208.8|22198|22198|0
1620741000000|2021-05-11 13:50:00|22208.08|22208.08|22226.91|22226.91|22227.4|22227.4|22207.31|22207.31|0
1620741300000|2021-05-11 13:55:00|22226.94|22226.94|22238.47|22238.47|22238.47|22238.47|22226.54|22226.54|0
1620741600000|2021-05-11 14:00:00|22238.55|22238.55|22247.51|22247.51|22248.83|22248.83|22236.42|22236.42|0
1620741900000|2021-05-11 14:05:00|22247.47|22247.47|22215.17|22215.17|22249.18|22249.18|22214.77|22214.77|0
1620742200000|2021-05-11 14:10:00|22215.12|22215.12|22207.77|22207.77|22215.31|22215.31|22207.77|22207.77|0
1620742500000|2021-05-11 14:15:00|22207.66|22207.66|22195.67|22195.67|22207.66|22207.66|22192.09|22192.09|0
1620742800000|2021-05-11 14:20:00|22195.76|22195.76|22205.54|22205.54|22210.65|22210.65|22195.69|22195.69|0
1620743100000|2021-05-11 14:25:00|22205.51|22205.51|22172.23|22172.23|22205.56|22205.56|22172.23|22172.23|0
1620743400000|2021-05-11 14:30:00|22172.04|22172.04|22149.2|22149.2|22172.08|22172.08|22149.14|22149.14|0
1620743700000|2021-05-11 14:35:00|22149.3|22149.3|22134.3|22134.3|22149.3|22149.3|22133.63|22133.63|0
1620744000000|2021-05-11 14:40:00|22134.2|22134.2|22142.82|22142.82|22147.4|22147.4|22133.81|22133.81|0
1620744300000|2021-05-11 14:45:00|22142.61|22142.61|22136.58|22136.58|22142.65|22142.65|22126.61|22126.61|0
1620744600000|2021-05-11 14:50:00|22136.53|22136.53|22148.32|22148.32|22148.32|22148.32|22136.52|22136.52|0
1620744900000|2021-05-11 14:55:00|22148.19|22148.19|22154.61|22154.61|22156.9|22156.9|22144.97|22144.97|0
1620745200000|2021-05-11 15:00:00|22154.51|22154.51|22138.65|22138.65|22154.51|22154.51|22138.47|22138.47|0
1620745500000|2021-05-11 15:05:00|22138.69|22138.69|22147.05|22147.05|22147.78|22147.78|22134.73|22134.73|0
1620745800000|2021-05-11 15:10:00|22147.09|22147.09|22149.13|22149.13|22149.28|22149.28|22141.96|22141.96|0
1620746100000|2021-05-11 15:15:00|22149.22|22149.22|22161.56|22161.56|22163.36|22163.36|22149.22|22149.22|0
1620746400000|2021-05-11 15:20:00|22161.64|22161.64|22167.73|22167.73|22169.82|22169.82|22161.17|22161.17|0
1620746700000|2021-05-11 15:25:00|22167.72|22167.72|22168.06|22168.06|22170.09|22170.09|22163.12|22163.12|0
1620803700000|2021-05-12 07:15:00|22241.71|22241.71|22242.72|22242.72|22249.01|22249.01|22233.08|22233.08|0
1620804000000|2021-05-12 07:20:00|22242.97|22242.97|22244.7|22244.7|22246.99|22246.99|22241.51|22241.51|0
1620804300000|2021-05-12 07:25:00|22244.66|22244.66|22254.69|22254.69|22255.02|22255.02|22244.39|22244.39|0
1620804600000|2021-05-12 07:30:00|22254.95|22254.95|22265.85|22265.85|22266.99|22266.99|22254.95|22254.95|0
1620804900000|2021-05-12 07:35:00|22265.74|22265.74|22249.4|22249.4|22269.36|22269.36|22247.6|22247.6|0
1620805200000|2021-05-12 07:40:00|22249.48|22249.48|22255.52|22255.52|22255.59|22255.59|22246.29|22246.29|0
1620805500000|2021-05-12 07:45:00|22255.69|22255.69|22270.64|22270.64|22274.59|22274.59|22255.44|22255.44|0
1620805800000|2021-05-12 07:50:00|22270.69|22270.69|22263.61|22263.61|22271.35|22271.35|22260.58|22260.58|0
1620806100000|2021-05-12 07:55:00|22263.64|22263.64|22261.64|22261.64|22268.1|22268.1|22260.22|22260.22|0
1620806400000|2021-05-12 08:00:00|22261.72|22261.72|22252.44|22252.44|22264.08|22264.08|22252.37|22252.37|0
1620806700000|2021-05-12 08:05:00|22252.41|22252.41|22246.17|22246.17|22252.55|22252.55|22245.23|22245.23|0
1620807000000|2021-05-12 08:10:00|22246.04|22246.04|22242.75|22242.75|22250.23|22250.23|22242.6|22242.6|0
1620807300000|2021-05-12 08:15:00|22242.76|22242.76|22237.06|22237.06|22243.27|22243.27|22234.87|22234.87|0
1620807600000|2021-05-12 08:20:00|22237.09|22237.09|22229.62|22229.62|22237.19|22237.19|22226.75|22226.75|0
1620807900000|2021-05-12 08:25:00|22229.91|22229.91|22234.82|22234.82|22239.56|22239.56|22229.83|22229.83|0
1620808200000|2021-05-12 08:30:00|22234.62|22234.62|22229.47|22229.47|22236.22|22236.22|22225.54|22225.54|0
1620808500000|2021-05-12 08:35:00|22229.49|22229.49|22233.1|22233.1|22233.8|22233.8|22224.61|22224.61|0
1620808800000|2021-05-12 08:40:00|22233.14|22233.14|22211.11|22211.11|22233.24|22233.24|22211.03|22211.03|0
1620809100000|2021-05-12 08:45:00|22211.22|22211.22|22212.08|22212.08|22217.43|22217.43|22210.61|22210.61|0
1620809400000|2021-05-12 08:50:00|22211.93|22211.93|22204.48|22204.48|22211.93|22211.93|22204.48|22204.48|0
1620809700000|2021-05-12 08:55:00|22204.53|22204.53|22197.72|22197.72|22204.79|22204.79|22194.52|22194.52|0
1620810000000|2021-05-12 09:00:00|22197.85|22197.85|22212.14|22212.14|22212.41|22212.41|22197.85|22197.85|0
1620810300000|2021-05-12 09:05:00|22211.45|22211.45|22212.15|22212.15|22216.62|22216.62|22210.67|22210.67|0
1620810600000|2021-05-12 09:10:00|22212.37|22212.37|22215.97|22215.97|22216.27|22216.27|22210.25|22210.25|0
1620810900000|2021-05-12 09:15:00|22216.01|22216.01|22227.94|22227.94|22228.55|22228.55|22215.92|22215.92|0
1620811200000|2021-05-12 09:20:00|22227.84|22227.84|22231.4|22231.4|22231.93|22231.93|22225.93|22225.93|0
1620811500000|2021-05-12 09:25:00|22231.32|22231.32|22241.22|22241.22|22242.35|22242.35|22231.18|22231.18|0
1620811800000|2021-05-12 09:30:00|22241.16|22241.16|22235.47|22235.47|22242.97|22242.97|22235|22235|0
1620812100000|2021-05-12 09:35:00|22235.49|22235.49|22232.51|22232.51|22235.67|22235.67|22228.34|22228.34|0
1620812400000|2021-05-12 09:40:00|22232.56|22232.56|22233.4|22233.4|22233.4|22233.4|22226.91|22226.91|0
1620812700000|2021-05-12 09:45:00|22233.29|22233.29|22239.09|22239.09|22239.11|22239.11|22233.29|22233.29|0
1620813000000|2021-05-12 09:50:00|22239.16|22239.16|22245.85|22245.85|22245.94|22245.94|22238.98|22238.98|0
1620813300000|2021-05-12 09:55:00|22245.97|22245.97|22257.08|22257.08|22257.61|22257.61|22245.83|22245.83|0
1620813600000|2021-05-12 10:00:00|22257.16|22257.16|22259.39|22259.39|22259.39|22259.39|22254.93|22254.93|0
1620813900000|2021-05-12 10:05:00|22259.44|22259.44|22264.65|22264.65|22264.87|22264.87|22259.15|22259.15|0
1620814200000|2021-05-12 10:10:00|22264.83|22264.83|22262.17|22262.17|22271.42|22271.42|22262.02|22262.02|0
1620814500000|2021-05-12 10:15:00|22262.3|22262.3|22264.45|22264.45|22264.96|22264.96|22262.21|22262.21|0
1620814800000|2021-05-12 10:20:00|22264.35|22264.35|22261.32|22261.32|22264.63|22264.63|22261.07|22261.07|0
1620815100000|2021-05-12 10:25:00|22261.37|22261.37|22266.24|22266.24|22266.24|22266.24|22260.89|22260.89|0
1620815400000|2021-05-12 10:30:00|22266.29|22266.29|22270.9|22270.9|22272.85|22272.85|22266|22266|0
1620815700000|2021-05-12 10:35:00|22270.84|22270.84|22275.1|22275.1|22276.89|22276.89|22270.6|22270.6|0
1620816000000|2021-05-12 10:40:00|22275.14|22275.14|22267.63|22267.63|22275.77|22275.77|22267.63|22267.63|0
1620816300000|2021-05-12 10:45:00|22267.55|22267.55|22259.25|22259.25|22267.74|22267.74|22258.77|22258.77|0
1620816600000|2021-05-12 10:50:00|22259.36|22259.36|22234.71|22234.71|22259.41|22259.41|22234.71|22234.71|0
1620816900000|2021-05-12 10:55:00|22234.41|22234.41|22220.04|22220.04|22234.41|22234.41|22218.54|22218.54|0
1620817200000|2021-05-12 11:00:00|22219.84|22219.84|22214.94|22214.94|22220.93|22220.93|22214.93|22214.93|0
1620817500000|2021-05-12 11:05:00|22215|22215|22208.76|22208.76|22215|22215|22208.03|22208.03|0
1620817800000|2021-05-12 11:10:00|22208.75|22208.75|22209.33|22209.33|22211.71|22211.71|22208.73|22208.73|0
1620818100000|2021-05-12 11:15:00|22209.47|22209.47|22209.49|22209.49|22215.98|22215.98|22206.05|22206.05|0
1620818400000|2021-05-12 11:20:00|22209.45|22209.45|22211.26|22211.26|22212.62|22212.62|22208.18|22208.18|0
1620818700000|2021-05-12 11:25:00|22211.36|22211.36|22213.54|22213.54|22213.54|22213.54|22209.43|22209.43|0
1620819000000|2021-05-12 11:30:00|22213.42|22213.42|22222.15|22222.15|22222.21|22222.21|22213.26|22213.26|0
1620819300000|2021-05-12 11:35:00|22222.21|22222.21|22225.89|22225.89|22226.61|22226.61|22222.21|22222.21|0
1620819600000|2021-05-12 11:40:00|22226.15|22226.15|22226.47|22226.47|22227.48|22227.48|22225.13|22225.13|0
1620819900000|2021-05-12 11:45:00|22226.4|22226.4|22231.41|22231.41|22231.42|22231.42|22226.4|22226.4|0
1620820200000|2021-05-12 11:50:00|22231.18|22231.18|22229.38|22229.38|22231.59|22231.59|22228.24|22228.24|0
1620820500000|2021-05-12 11:55:00|22229.42|22229.42|22222.12|22222.12|22229.53|22229.53|22221.97|22221.97|0
1620820800000|2021-05-12 12:00:00|22222.04|22222.04|22225.78|22225.78|22227.31|22227.31|22221.76|22221.76|0
1620821100000|2021-05-12 12:05:00|22225.85|22225.85|22220.41|22220.41|22226.04|22226.04|22220.34|22220.34|0
1620821400000|2021-05-12 12:10:00|22220.46|22220.46|22224.14|22224.14|22224.32|22224.32|22220.04|22220.04|0
1620821700000|2021-05-12 12:15:00|22223.99|22223.99|22227.88|22227.88|22232.32|22232.32|22223.99|22223.99|0
1620822000000|2021-05-12 12:20:00|22227.83|22227.83|22232.4|22232.4|22232.4|22232.4|22227.12|22227.12|0
1620822300000|2021-05-12 12:25:00|22232.46|22232.46|22236.39|22236.39|22237.98|22237.98|22232.1|22232.1|0
1620822600000|2021-05-12 12:30:00|22236.67|22236.67|22189.49|22189.49|22236.72|22236.72|22167.41|22167.41|0
1620822900000|2021-05-12 12:35:00|22189.66|22189.66|22221.66|22221.66|22223.1|22223.1|22189.66|22189.66|0
1620823200000|2021-05-12 12:40:00|22221.79|22221.79|22234.23|22234.23|22234.23|22234.23|22215.64|22215.64|0
1620823500000|2021-05-12 12:45:00|22234.58|22234.58|22234.23|22234.23|22241.6|22241.6|22234.23|22234.23|0
1620823800000|2021-05-12 12:50:00|22234.2|22234.2|22248.8|22248.8|22250.7|22250.7|22233.7|22233.7|0
1620824100000|2021-05-12 12:55:00|22248.75|22248.75|22239.75|22239.75|22248.86|22248.86|22234.75|22234.75|0
1620824400000|2021-05-12 13:00:00|22240.07|22240.07|22257.06|22257.06|22257.48|22257.48|22238.82|22238.82|0
1620824700000|2021-05-12 13:05:00|22257.11|22257.11|22262.03|22262.03|22269.57|22269.57|22256.65|22256.65|0
1620825000000|2021-05-12 13:10:00|22261.97|22261.97|22250.55|22250.55|22262.6|22262.6|22250.23|22250.23|0
1620825300000|2021-05-12 13:15:00|22250.58|22250.58|22237.06|22237.06|22251.11|22251.11|22237.06|22237.06|0
1620825600000|2021-05-12 13:20:00|22237|22237|22218.76|22218.76|22237|22237|22218.08|22218.08|0
1620825900000|2021-05-12 13:25:00|22218.62|22218.62|22218.23|22218.23|22224.58|22224.58|22216.84|22216.84|0
1620826200000|2021-05-12 13:30:00|22218.37|22218.37|22239.1|22239.1|22239.49|22239.49|22218.35|22218.35|0
1620826500000|2021-05-12 13:35:00|22238.89|22238.89|22237.46|22237.46|22247.03|22247.03|22237.2|22237.2|0
1620826800000|2021-05-12 13:40:00|22237.11|22237.11|22230.45|22230.45|22237.11|22237.11|22225.8|22225.8|0
1620827100000|2021-05-12 13:45:00|22230.57|22230.57|22235.54|22235.54|22240.52|22240.52|22230.57|22230.57|0
1620827400000|2021-05-12 13:50:00|22235.35|22235.35|22224.61|22224.61|22235.35|22235.35|22224.61|22224.61|0
1620827700000|2021-05-12 13:55:00|22224.65|22224.65|22214.64|22214.64|22226.38|22226.38|22214.53|22214.53|0
1620828000000|2021-05-12 14:00:00|22214.53|22214.53|22205.54|22205.54|22214.82|22214.82|22204.06|22204.06|0
1620828300000|2021-05-12 14:05:00|22205.47|22205.47|22202.96|22202.96|22207.99|22207.99|22202.51|22202.51|0
1620828600000|2021-05-12 14:10:00|22203|22203|22200.43|22200.43|22205.96|22205.96|22199.68|22199.68|0
1620828900000|2021-05-12 14:15:00|22200.51|22200.51|22206.76|22206.76|22208.97|22208.97|22200.44|22200.44|0
1620829200000|2021-05-12 14:20:00|22206.75|22206.75|22202.86|22202.86|22213.46|22213.46|22202.5|22202.5|0
1620829500000|2021-05-12 14:25:00|22202.94|22202.94|22189.04|22189.04|22203.45|22203.45|22189.04|22189.04|0
1620829800000|2021-05-12 14:30:00|22188.89|22188.89|22177.47|22177.47|22190.83|22190.83|22176.94|22176.94|0
1620830100000|2021-05-12 14:35:00|22177.43|22177.43|22190.54|22190.54|22190.69|22190.69|22176.73|22176.73|0
1620830400000|2021-05-12 14:40:00|22190.49|22190.49|22175.84|22175.84|22193.06|22193.06|22175.84|22175.84|0
1620830700000|2021-05-12 14:45:00|22175.72|22175.72|22172.99|22172.99|22177.87|22177.87|22172.28|22172.28|0
1620831000000|2021-05-12 14:50:00|22172.93|22172.93|22165.94|22165.94|22175.12|22175.12|22165.9|22165.9|0
1620831300000|2021-05-12 14:55:00|22165.98|22165.98|22161.16|22161.16|22167.02|22167.02|22160.49|22160.49|0
1620831600000|2021-05-12 15:00:00|22161.21|22161.21|22174.55|22174.55|22174.57|22174.57|22159.76|22159.76|0
1620831900000|2021-05-12 15:05:00|22174.57|22174.57|22173.56|22173.56|22176.22|22176.22|22170.7|22170.7|0
1620832200000|2021-05-12 15:10:00|22173.59|22173.59|22161.59|22161.59|22174.6|22174.6|22161.39|22161.39|0
1620832500000|2021-05-12 15:15:00|22161.67|22161.67|22154.38|22154.38|22162.26|22162.26|22150.42|22150.42|0
1620832800000|2021-05-12 15:20:00|22154.45|22154.45|22140.05|22140.05|22155.98|22155.98|22139.7|22139.7|0
1620833100000|2021-05-12 15:25:00|22139.92|22139.92|22114.17|22114.17|22140.45|22140.45|22112.92|22112.92|0
1620890100000|2021-05-13 07:15:00|21946.1|21946.1|21924.04|21924.04|21946.1|21946.1|21922.53|21922.53|0
1620890400000|2021-05-13 07:20:00|21924.09|21924.09|21906.96|21906.96|21925.71|21925.71|21906.85|21906.85|0
1620890700000|2021-05-13 07:25:00|21906.92|21906.92|21903.28|21903.28|21907.46|21907.46|21899.41|21899.41|0
1620891000000|2021-05-13 07:30:00|21903.21|21903.21|21902.27|21902.27|21903.66|21903.66|21890.35|21890.35|0
1620891300000|2021-05-13 07:35:00|21902.4|21902.4|21857|21857|21902.4|21902.4|21856.15|21856.15|0
1620891600000|2021-05-13 07:40:00|21856.86|21856.86|21841.97|21841.97|21857.33|21857.33|21841.97|21841.97|0
1620891900000|2021-05-13 07:45:00|21842|21842|21835.79|21835.79|21846.37|21846.37|21835.52|21835.52|0
1620892200000|2021-05-13 07:50:00|21835.62|21835.62|21815.83|21815.83|21835.96|21835.96|21814.26|21814.26|0
1620892500000|2021-05-13 07:55:00|21815.72|21815.72|21804.82|21804.82|21818.69|21818.69|21804.13|21804.13|0
1620892800000|2021-05-13 08:00:00|21804.92|21804.92|21778.38|21778.38|21805.78|21805.78|21774.27|21774.27|0
1620893100000|2021-05-13 08:05:00|21778.34|21778.34|21785.24|21785.24|21788.22|21788.22|21776.85|21776.85|0
1620893400000|2021-05-13 08:10:00|21785.2|21785.2|21766.83|21766.83|21785.24|21785.24|21765.11|21765.11|0
1620893700000|2021-05-13 08:15:00|21766.91|21766.91|21762.98|21762.98|21771.55|21771.55|21762.41|21762.41|0
1620894000000|2021-05-13 08:20:00|21762.92|21762.92|21795.73|21795.73|21795.73|21795.73|21762.89|21762.89|0
1620894300000|2021-05-13 08:25:00|21795.75|21795.75|21769.14|21769.14|21796.45|21796.45|21767.93|21767.93|0
1620894600000|2021-05-13 08:30:00|21769.21|21769.21|21748.09|21748.09|21770.08|21770.08|21748.05|21748.05|0
1620894900000|2021-05-13 08:35:00|21748.13|21748.13|21756.03|21756.03|21756.29|21756.29|21746.33|21746.33|0
1620895200000|2021-05-13 08:40:00|21755.95|21755.95|21755.55|21755.55|21756.7|21756.7|21751.65|21751.65|0
1620895500000|2021-05-13 08:45:00|21755.49|21755.49|21741.69|21741.69|21755.65|21755.65|21739.67|21739.67|0
1620895800000|2021-05-13 08:50:00|21741.75|21741.75|21750.25|21750.25|21750.25|21750.25|21741.48|21741.48|0
1620896100000|2021-05-13 08:55:00|21750.28|21750.28|21778.71|21778.71|21778.86|21778.86|21749.89|21749.89|0
1620896400000|2021-05-13 09:00:00|21778.93|21778.93|21833.11|21833.11|21833.32|21833.32|21778.93|21778.93|0
1620896700000|2021-05-13 09:05:00|21833.28|21833.28|21827.24|21827.24|21833.28|21833.28|21826.64|21826.64|0
1620897000000|2021-05-13 09:10:00|21827.35|21827.35|21823.44|21823.44|21829.39|21829.39|21823.44|21823.44|0
1620897300000|2021-05-13 09:15:00|21823.34|21823.34|21822.14|21822.14|21824.23|21824.23|21821.79|21821.79|0
1620897600000|2021-05-13 09:20:00|21822.21|21822.21|21820.71|21820.71|21822.21|21822.21|21820.19|21820.19|0
1620897900000|2021-05-13 09:25:00|21820.8|21820.8|21820.09|21820.09|21821.29|21821.29|21820.09|21820.09|0
1620898200000|2021-05-13 09:30:00|21819.76|21819.76|21828.1|21828.1|21828.11|21828.11|21819.51|21819.51|0
1620898500000|2021-05-13 09:35:00|21828.16|21828.16|21828.42|21828.42|21828.42|21828.42|21827.79|21827.79|0
1620898800000|2021-05-13 09:40:00|21828.32|21828.32|21827.27|21827.27|21828.32|21828.32|21826.89|21826.89|0
1620899100000|2021-05-13 09:45:00|21827.17|21827.17|21829.21|21829.21|21829.39|21829.39|21827.17|21827.17|0
1620899400000|2021-05-13 09:50:00|21829.11|21829.11|21825.93|21825.93|21829.11|21829.11|21825.93|21825.93|0
1620899700000|2021-05-13 09:55:00|21825.85|21825.85|21825.33|21825.33|21826.03|21826.03|21825|21825|0
1620900000000|2021-05-13 10:00:00|21825.47|21825.47|21825.44|21825.44|21826.86|21826.86|21825.44|21825.44|0
1620900300000|2021-05-13 10:05:00|21825.46|21825.46|21824.33|21824.33|21825.46|21825.46|21824|21824|0
1620900600000|2021-05-13 10:10:00|21824.3|21824.3|21823.85|21823.85|21824.38|21824.38|21823.33|21823.33|0
1620900900000|2021-05-13 10:15:00|21823.76|21823.76|21820.66|21820.66|21823.76|21823.76|21820.19|21820.19|0
1620901200000|2021-05-13 10:20:00|21820.7|21820.7|21820.92|21820.92|21821.29|21821.29|21820.45|21820.45|0
1620901500000|2021-05-13 10:25:00|21820.78|21820.78|21820|21820|21820.78|21820.78|21819.48|21819.48|0
1620901800000|2021-05-13 10:30:00|21820.13|21820.13|21821.66|21821.66|21821.66|21821.66|21820|21820|0
1620902100000|2021-05-13 10:35:00|21821.74|21821.74|21822.23|21822.23|21822.23|21822.23|21821.29|21821.29|0
1620902400000|2021-05-13 10:40:00|21822.17|21822.17|21820.92|21820.92|21822.42|21822.42|21820.81|21820.81|0
1620902700000|2021-05-13 10:45:00|21821.03|21821.03|21816.79|21816.79|21821.58|21821.58|21816.77|21816.77|0
1620903000000|2021-05-13 10:50:00|21817.08|21817.08|21816.66|21816.66|21817.69|21817.69|21816.55|21816.55|0
1620903300000|2021-05-13 10:55:00|21816.76|21816.76|21826.57|21826.57|21827.2|21827.2|21816.66|21816.66|0
1620903600000|2021-05-13 11:00:00|21826.46|21826.46|21826.66|21826.66|21826.94|21826.94|21826.03|21826.03|0
1620903900000|2021-05-13 11:05:00|21826.7|21826.7|21826.27|21826.27|21827.26|21827.26|21825.83|21825.83|0
1620904200000|2021-05-13 11:10:00|21826.4|21826.4|21826.69|21826.69|21827.39|21827.39|21826.4|21826.4|0
1620904500000|2021-05-13 11:15:00|21826.79|21826.79|21828.01|21828.01|21828.01|21828.01|21826.12|21826.12|0
1620904800000|2021-05-13 11:20:00|21828.22|21828.22|21828.87|21828.87|21829.09|21829.09|21828.07|21828.07|0
1620905100000|2021-05-13 11:25:00|21828.92|21828.92|21829.68|21829.68|21830.22|21830.22|21828.92|21828.92|0
1620905400000|2021-05-13 11:30:00|21829.62|21829.62|21932.47|21932.47|21932.47|21932.47|21829.45|21829.45|0
1620905700000|2021-05-13 11:35:00|21933.09|21933.09|21944.98|21944.98|21945.9|21945.9|21933.09|21933.09|0
1620906000000|2021-05-13 11:40:00|21945.01|21945.01|21950.79|21950.79|21952.68|21952.68|21944.87|21944.87|0
1620906300000|2021-05-13 11:45:00|21950.82|21950.82|21951.26|21951.26|21951.89|21951.89|21949.59|21949.59|0
1620906600000|2021-05-13 11:50:00|21951.33|21951.33|21956.9|21956.9|21957.52|21957.52|21951.06|21951.06|0
1620906900000|2021-05-13 11:55:00|21957.68|21957.68|21958.18|21958.18|21965.17|21965.17|21957.68|21957.68|0
1620907200000|2021-05-13 12:00:00|21957.96|21957.96|21961.91|21961.91|21961.91|21961.91|21955.26|21955.26|0
1620907500000|2021-05-13 12:05:00|21961.92|21961.92|21971.8|21971.8|21972.19|21972.19|21959.9|21959.9|0
1620907800000|2021-05-13 12:10:00|21971.7|21971.7|21976.1|21976.1|21978.25|21978.25|21971.7|21971.7|0
1620908100000|2021-05-13 12:15:00|21976|21976|21978.26|21978.26|21980.78|21980.78|21974.12|21974.12|0
1620908400000|2021-05-13 12:20:00|21978.14|21978.14|21989.98|21989.98|21990.33|21990.33|21977.87|21977.87|0
1620908700000|2021-05-13 12:25:00|21990.04|21990.04|21985.43|21985.43|21991.71|21991.71|21985.43|21985.43|0
1620909000000|2021-05-13 12:30:00|21985.42|21985.42|21985.14|21985.14|22006.18|22006.18|21980.25|21980.25|0
1620909300000|2021-05-13 12:35:00|21985.09|21985.09|21980.18|21980.18|21988.28|21988.28|21980.18|21980.18|0
1620909600000|2021-05-13 12:40:00|21979.9|21979.9|21977.48|21977.48|21980.59|21980.59|21976.86|21976.86|0
1620909900000|2021-05-13 12:45:00|21977.52|21977.52|21978.05|21978.05|21984.43|21984.43|21977.52|21977.52|0
1620910200000|2021-05-13 12:50:00|21977.95|21977.95|21974.19|21974.19|21979.02|21979.02|21973.68|21973.68|0
1620910500000|2021-05-13 12:55:00|21974.12|21974.12|21971.95|21971.95|21976.43|21976.43|21970.05|21970.05|0
1620910800000|2021-05-13 13:00:00|21972.03|21972.03|21983.44|21983.44|21983.79|21983.79|21972.03|21972.03|0
1620911100000|2021-05-13 13:05:00|21983.56|21983.56|21997.1|21997.1|21997.1|21997.1|21983.44|21983.44|0
1620911400000|2021-05-13 13:10:00|21996.95|21996.95|21995.47|21995.47|21998.95|21998.95|21994.87|21994.87|0
1620911700000|2021-05-13 13:15:00|21995.51|21995.51|21985.96|21985.96|21995.62|21995.62|21984.72|21984.72|0
1620912000000|2021-05-13 13:20:00|21985.94|21985.94|21989.19|21989.19|21989.31|21989.31|21983.7|21983.7|0
1620912300000|2021-05-13 13:25:00|21989.11|21989.11|21998.45|21998.45|21999.1|21999.1|21988.85|21988.85|0
1620912600000|2021-05-13 13:30:00|21998.63|21998.63|22021.81|22021.81|22021.81|22021.81|21992.25|21992.25|0
1620912900000|2021-05-13 13:35:00|22022.05|22022.05|22038.05|22038.05|22041.13|22041.13|22022.05|22022.05|0
1620913200000|2021-05-13 13:40:00|22037.99|22037.99|22026.62|22026.62|22039.4|22039.4|22026.62|22026.62|0
1620913500000|2021-05-13 13:45:00|22026.5|22026.5|22024.94|22024.94|22036.52|22036.52|22024.94|22024.94|0
1620913800000|2021-05-13 13:50:00|22024.74|22024.74|22042.93|22042.93|22042.93|22042.93|22023.64|22023.64|0
1620914100000|2021-05-13 13:55:00|22042.73|22042.73|22053.31|22053.31|22056.4|22056.4|22042.73|22042.73|0
1620914400000|2021-05-13 14:00:00|22053.38|22053.38|22077.55|22077.55|22078.09|22078.09|22053.38|22053.38|0
1620914700000|2021-05-13 14:05:00|22077.48|22077.48|22063.79|22063.79|22080.99|22080.99|22063.73|22063.73|0
1620915000000|2021-05-13 14:10:00|22063.81|22063.81|22075.17|22075.17|22076.25|22076.25|22062.61|22062.61|0
1620915300000|2021-05-13 14:15:00|22075.01|22075.01|22067.07|22067.07|22078.95|22078.95|22067.07|22067.07|0
1620915600000|2021-05-13 14:20:00|22067.04|22067.04|22075.56|22075.56|22075.56|22075.56|22062.08|22062.08|0
1620915900000|2021-05-13 14:25:00|22075.61|22075.61|22075.68|22075.68|22078.88|22078.88|22071.68|22071.68|0
1620916200000|2021-05-13 14:30:00|22075.58|22075.58|22078.4|22078.4|22081.64|22081.64|22075.56|22075.56|0
1620916500000|2021-05-13 14:35:00|22078.46|22078.46|22082.67|22082.67|22084.27|22084.27|22076.97|22076.97|0
1620916800000|2021-05-13 14:40:00|22082.71|22082.71|22077.29|22077.29|22085.14|22085.14|22077.29|22077.29|0
1620917100000|2021-05-13 14:45:00|22077.16|22077.16|22072.69|22072.69|22077.16|22077.16|22070.36|22070.36|0
1620917400000|2021-05-13 14:50:00|22072.82|22072.82|22085.44|22085.44|22085.44|22085.44|22072.82|22072.82|0
1620917700000|2021-05-13 14:55:00|22085.58|22085.58|22094.09|22094.09|22095.51|22095.51|22085.58|22085.58|0
1620918000000|2021-05-13 15:00:00|22093.97|22093.97|22095.78|22095.78|22098.07|22098.07|22093.38|22093.38|0
1620918300000|2021-05-13 15:05:00|22095.65|22095.65|22095.4|22095.4|22097.17|22097.17|22094.06|22094.06|0
1620918600000|2021-05-13 15:10:00|22095.35|22095.35|22089.45|22089.45|22095.35|22095.35|22089.42|22089.42|0
1620918900000|2021-05-13 15:15:00|22089.41|22089.41|22094.25|22094.25|22097.88|22097.88|22086.93|22086.93|0
1620919200000|2021-05-13 15:20:00|22094.15|22094.15|22085.81|22085.81|22094.39|22094.39|22085.46|22085.46|0
1620919500000|2021-05-13 15:25:00|22085.73|22085.73|22072.06|22072.06|22086.59|22086.59|22069.6|22069.6|0
1620976500000|2021-05-14 07:15:00|22232.12|22232.12|22255.13|22255.13|22255.3|22255.3|22231.51|22231.51|0
1620976800000|2021-05-14 07:20:00|22255.59|22255.59|22248.4|22248.4|22261.26|22261.26|22244.27|22244.27|0
1620977100000|2021-05-14 07:25:00|22248.69|22248.69|22242.43|22242.43|22250.21|22250.21|22231.76|22231.76|0
1620977400000|2021-05-14 07:30:00|22242.56|22242.56|22238.04|22238.04|22247.15|22247.15|22238.04|22238.04|0
1620977700000|2021-05-14 07:35:00|22237.86|22237.86|22225.17|22225.17|22237.86|22237.86|22222.59|22222.59|0
1620978000000|2021-05-14 07:40:00|22224.37|22224.37|22212.42|22212.42|22224.43|22224.43|22212.42|22212.42|0
1620978300000|2021-05-14 07:45:00|22212.03|22212.03|22216.95|22216.95|22217.13|22217.13|22206.51|22206.51|0
1620978600000|2021-05-14 07:50:00|22217.09|22217.09|22207.65|22207.65|22217.09|22217.09|22204.98|22204.98|0
1620978900000|2021-05-14 07:55:00|22207.52|22207.52|22216.08|22216.08|22217.61|22217.61|22206.79|22206.79|0
1620979200000|2021-05-14 08:00:00|22215.98|22215.98|22231.33|22231.33|22231.92|22231.92|22214.34|22214.34|0
1620979500000|2021-05-14 08:05:00|22231.44|22231.44|22235.38|22235.38|22237.31|22237.31|22231.33|22231.33|0
1620979800000|2021-05-14 08:10:00|22235.48|22235.48|22234|22234|22237.56|22237.56|22232.14|22232.14|0
1620980100000|2021-05-14 08:15:00|22234.12|22234.12|22236.58|22236.58|22236.87|22236.87|22233.3|22233.3|0
1620980400000|2021-05-14 08:20:00|22236.62|22236.62|22229.48|22229.48|22236.75|22236.75|22229.07|22229.07|0
1620980700000|2021-05-14 08:25:00|22229.52|22229.52|22223.84|22223.84|22230.86|22230.86|22222.61|22222.61|0
1620981000000|2021-05-14 08:30:00|22223.92|22223.92|22228.13|22228.13|22230.1|22230.1|22223.41|22223.41|0
1620981300000|2021-05-14 08:35:00|22228.19|22228.19|22233.03|22233.03|22234.9|22234.9|22228.19|22228.19|0
1620981600000|2021-05-14 08:40:00|22233.11|22233.11|22232.53|22232.53|22234.69|22234.69|22230.92|22230.92|0
1620981900000|2021-05-14 08:45:00|22232.47|22232.47|22235.6|22235.6|22236.16|22236.16|22229.99|22229.99|0
1620982200000|2021-05-14 08:50:00|22235.52|22235.52|22224.64|22224.64|22235.79|22235.79|22224.54|22224.54|0
1620982500000|2021-05-14 08:55:00|22224.52|22224.52|22217.11|22217.11|22225.04|22225.04|22216.25|22216.25|0
1620982800000|2021-05-14 09:00:00|22217.15|22217.15|22226.17|22226.17|22226.52|22226.52|22216.77|22216.77|0
1620983100000|2021-05-14 09:05:00|22226.07|22226.07|22230.97|22230.97|22231.17|22231.17|22225.48|22225.48|0
1620983400000|2021-05-14 09:10:00|22231.17|22231.17|22234.67|22234.67|22235.26|22235.26|22231.17|22231.17|0
1620983700000|2021-05-14 09:15:00|22234.62|22234.62|22238.95|22238.95|22240.59|22240.59|22233.66|22233.66|0
1620984000000|2021-05-14 09:20:00|22238.79|22238.79|22235.59|22235.59|22238.89|22238.89|22235.42|22235.42|0
1620984300000|2021-05-14 09:25:00|22235.52|22235.52|22228.95|22228.95|22236.35|22236.35|22228.95|22228.95|0
1620984600000|2021-05-14 09:30:00|22228.91|22228.91|22222.92|22222.92|22229.1|22229.1|22221.33|22221.33|0
1620984900000|2021-05-14 09:35:00|22222.99|22222.99|22221.39|22221.39|22222.99|22222.99|22219.34|22219.34|0
1620985200000|2021-05-14 09:40:00|22221.35|22221.35|22226.44|22226.44|22226.46|22226.46|22219.7|22219.7|0
1620985500000|2021-05-14 09:45:00|22226.49|22226.49|22235.9|22235.9|22236.01|22236.01|22226.49|22226.49|0
1620985800000|2021-05-14 09:50:00|22235.84|22235.84|22230.73|22230.73|22235.92|22235.92|22230|22230|0
1620986100000|2021-05-14 09:55:00|22230.69|22230.69|22231.2|22231.2|22233.17|22233.17|22229.73|22229.73|0
1620986400000|2021-05-14 10:00:00|22231.11|22231.11|22236.34|22236.34|22236.34|22236.34|22230.18|22230.18|0
1620986700000|2021-05-14 10:05:00|22236.09|22236.09|22234.87|22234.87|22237.93|22237.93|22234.45|22234.45|0
1620987000000|2021-05-14 10:10:00|22234.81|22234.81|22234.03|22234.03|22237.14|22237.14|22233.78|22233.78|0
1620987300000|2021-05-14 10:15:00|22233.91|22233.91|22232.99|22232.99|22234.81|22234.81|22231.32|22231.32|0
1620987600000|2021-05-14 10:20:00|22232.53|22232.53|22235.22|22235.22|22235.45|22235.45|22231.85|22231.85|0
1620987900000|2021-05-14 10:25:00|22235.24|22235.24|22236.1|22236.1|22237.25|22237.25|22234.36|22234.36|0
1620988200000|2021-05-14 10:30:00|22236.13|22236.13|22237.76|22237.76|22238.74|22238.74|22235.67|22235.67|0
1620988500000|2021-05-14 10:35:00|22237.85|22237.85|22233.1|22233.1|22238.43|22238.43|22233.1|22233.1|0
1620988800000|2021-05-14 10:40:00|22233.05|22233.05|22230.9|22230.9|22234.29|22234.29|22230.67|22230.67|0
1620989100000|2021-05-14 10:45:00|22230.87|22230.87|22229.83|22229.83|22230.87|22230.87|22228.17|22228.17|0
1620989400000|2021-05-14 10:50:00|22229.94|22229.94|22233.52|22233.52|22233.56|22233.56|22229.49|22229.49|0
1620989700000|2021-05-14 10:55:00|22233.58|22233.58|22227.65|22227.65|22234.33|22234.33|22227.65|22227.65|0
1620990000000|2021-05-14 11:00:00|22227.69|22227.69|22229.75|22229.75|22229.78|22229.78|22226.25|22226.25|0
1620990300000|2021-05-14 11:05:00|22229.86|22229.86|22228.21|22228.21|22230.66|22230.66|22226.92|22226.92|0
1620990600000|2021-05-14 11:10:00|22228.22|22228.22|22230.97|22230.97|22231.24|22231.24|22227.69|22227.69|0
1620990900000|2021-05-14 11:15:00|22230.91|22230.91|22232.72|22232.72|22232.72|22232.72|22230.62|22230.62|0
1620991200000|2021-05-14 11:20:00|22232.78|22232.78|22239.2|22239.2|22239.36|22239.36|22232.61|22232.61|0
1620991500000|2021-05-14 11:25:00|22239.22|22239.22|22236.55|22236.55|22239.72|22239.72|22236.3|22236.3|0
1620991800000|2021-05-14 11:30:00|22236.53|22236.53|22235.07|22235.07|22237.41|22237.41|22233.85|22233.85|0
1620992100000|2021-05-14 11:35:00|22235.11|22235.11|22240|22240|22240.57|22240.57|22234.6|22234.6|0
1620992400000|2021-05-14 11:40:00|22239.95|22239.95|22241.7|22241.7|22244.87|22244.87|22239.9|22239.9|0
1620992700000|2021-05-14 11:45:00|22241.85|22241.85|22240.64|22240.64|22243.1|22243.1|22240.18|22240.18|0
1620993000000|2021-05-14 11:50:00|22240.56|22240.56|22241.31|22241.31|22241.82|22241.82|22240.28|22240.28|0
1620993300000|2021-05-14 11:55:00|22241.34|22241.34|22245.93|22245.93|22245.93|22245.93|22241.34|22241.34|0
1620993600000|2021-05-14 12:00:00|22245.89|22245.89|22244.25|22244.25|22248.12|22248.12|22243.95|22243.95|0
1620993900000|2021-05-14 12:05:00|22244.29|22244.29|22240.58|22240.58|22245.38|22245.38|22239.7|22239.7|0
1620994200000|2021-05-14 12:10:00|22240.55|22240.55|22243.39|22243.39|22243.68|22243.68|22240.32|22240.32|0
1620994500000|2021-05-14 12:15:00|22243.33|22243.33|22245.11|22245.11|22246.47|22246.47|22243.08|22243.08|0
1620994800000|2021-05-14 12:20:00|22244.89|22244.89|22245.39|22245.39|22247.32|22247.32|22244.76|22244.76|0
1620995100000|2021-05-14 12:25:00|22245.6|22245.6|22244.87|22244.87|22248.23|22248.23|22244.87|22244.87|0
1620995400000|2021-05-14 12:30:00|22244.84|22244.84|22239.71|22239.71|22245.01|22245.01|22239.59|22239.59|0
1620995700000|2021-05-14 12:35:00|22239.67|22239.67|22235.45|22235.45|22239.67|22239.67|22235.05|22235.05|0
1620996000000|2021-05-14 12:40:00|22235.48|22235.48|22241.6|22241.6|22241.61|22241.61|22234.35|22234.35|0
1620996300000|2021-05-14 12:45:00|22241.76|22241.76|22241.94|22241.94|22244.33|22244.33|22241.76|22241.76|0
1620996600000|2021-05-14 12:50:00|22241.87|22241.87|22241.29|22241.29|22242.49|22242.49|22239.57|22239.57|0
1620996900000|2021-05-14 12:55:00|22241.38|22241.38|22245.95|22245.95|22246.58|22246.58|22240.57|22240.57|0
1620997200000|2021-05-14 13:00:00|22245.76|22245.76|22243.79|22243.79|22245.89|22245.89|22243|22243|0
1620997500000|2021-05-14 13:05:00|22243.74|22243.74|22246.55|22246.55|22247.32|22247.32|22243|22243|0
1620997800000|2021-05-14 13:10:00|22246.59|22246.59|22246.11|22246.11|22247.85|22247.85|22243.67|22243.67|0
1620998100000|2021-05-14 13:15:00|22246.27|22246.27|22245.78|22245.78|22246.92|22246.92|22245.27|22245.27|0
1620998400000|2021-05-14 13:20:00|22245.98|22245.98|22256.07|22256.07|22256.75|22256.75|22245.53|22245.53|0
1620998700000|2021-05-14 13:25:00|22256.1|22256.1|22250.49|22250.49|22256.1|22256.1|22250.32|22250.32|0
1620999000000|2021-05-14 13:30:00|22250.41|22250.41|22247.01|22247.01|22260.13|22260.13|22247.01|22247.01|0
1620999300000|2021-05-14 13:35:00|22247.43|22247.43|22245.27|22245.27|22254.74|22254.74|22245.27|22245.27|0
1620999600000|2021-05-14 13:40:00|22245.18|22245.18|22237.92|22237.92|22245.18|22245.18|22237.89|22237.89|0
1620999900000|2021-05-14 13:45:00|22238.01|22238.01|22238.18|22238.18|22244.19|22244.19|22238.01|22238.01|0
1621000200000|2021-05-14 13:50:00|22238.08|22238.08|22254.11|22254.11|22254.71|22254.71|22236.4|22236.4|0
1621000500000|2021-05-14 13:55:00|22254|22254|22268.91|22268.91|22269.19|22269.19|22253.03|22253.03|0
1621000800000|2021-05-14 14:00:00|22269.5|22269.5|22263.04|22263.04|22272.03|22272.03|22262.17|22262.17|0
1621001100000|2021-05-14 14:05:00|22263.08|22263.08|22269.07|22269.07|22269.1|22269.1|22262.79|22262.79|0
1621001400000|2021-05-14 14:10:00|22269.3|22269.3|22272.3|22272.3|22277.95|22277.95|22269|22269|0
1621001700000|2021-05-14 14:15:00|22272.25|22272.25|22264.36|22264.36|22272.52|22272.52|22264.36|22264.36|0
1621002000000|2021-05-14 14:20:00|22264.46|22264.46|22279.55|22279.55|22280.44|22280.44|22264.44|22264.44|0
1621002300000|2021-05-14 14:25:00|22279.62|22279.62|22275.03|22275.03|22281.93|22281.93|22274.72|22274.72|0
1621002600000|2021-05-14 14:30:00|22274.84|22274.84|22299.42|22299.42|22299.48|22299.48|22274.51|22274.51|0
1621002900000|2021-05-14 14:35:00|22299.65|22299.65|22298.12|22298.12|22306.51|22306.51|22298.12|22298.12|0
1621003200000|2021-05-14 14:40:00|22298.1|22298.1|22295.14|22295.14|22302.31|22302.31|22294.97|22294.97|0
1621003500000|2021-05-14 14:45:00|22295.63|22295.63|22305.9|22305.9|22306.01|22306.01|22295.57|22295.57|0
1621003800000|2021-05-14 14:50:00|22305.97|22305.97|22313.57|22313.57|22313.67|22313.67|22305.96|22305.96|0
1621004100000|2021-05-14 14:55:00|22313.6|22313.6|22309.29|22309.29|22314.08|22314.08|22306.54|22306.54|0
1621004400000|2021-05-14 15:00:00|22309.15|22309.15|22314.71|22314.71|22315|22315|22305.92|22305.92|0
1621004700000|2021-05-14 15:05:00|22314.91|22314.91|22328|22328|22328.62|22328.62|22314.91|22314.91|0
1621005000000|2021-05-14 15:10:00|22328.05|22328.05|22338.43|22338.43|22338.59|22338.59|22327.61|22327.61|0
1621005300000|2021-05-14 15:15:00|22338.44|22338.44|22350.18|22350.18|22350.23|22350.23|22338.41|22338.41|0
1621005600000|2021-05-14 15:20:00|22350.16|22350.16|22348.45|22348.45|22352.82|22352.82|22348.34|22348.34|0
1621005900000|2021-05-14 15:25:00|22348.5|22348.5|22349.85|22349.85|22352.81|22352.81|22347.73|22347.73|0
1621235700000|2021-05-17 07:15:00|22443.34|22443.34|22402.06|22402.06|22443.53|22443.53|22402.06|22402.06|0
1621236000000|2021-05-17 07:20:00|22402.38|22402.38|22384.81|22384.81|22402.51|22402.51|22383.26|22383.26|0
1621236300000|2021-05-17 07:25:00|22384.72|22384.72|22380.36|22380.36|22385.66|22385.66|22378.92|22378.92|0
1621236600000|2021-05-17 07:30:00|22380.07|22380.07|22357.93|22357.93|22380.07|22380.07|22357.63|22357.63|0
1621236900000|2021-05-17 07:35:00|22357.36|22357.36|22355.08|22355.08|22360.46|22360.46|22354.48|22354.48|0
1621237200000|2021-05-17 07:40:00|22355.24|22355.24|22339.31|22339.31|22356.55|22356.55|22338.83|22338.83|0
1621237500000|2021-05-17 07:45:00|22339.2|22339.2|22325.35|22325.35|22339.25|22339.25|22311.33|22311.33|0
1621237800000|2021-05-17 07:50:00|22325.4|22325.4|22323.9|22323.9|22329.92|22329.92|22323.22|22323.22|0
1621238100000|2021-05-17 07:55:00|22323.86|22323.86|22322.46|22322.46|22327.68|22327.68|22321.81|22321.81|0
1621238400000|2021-05-17 08:00:00|22322.47|22322.47|22334.85|22334.85|22335.13|22335.13|22320.4|22320.4|0
1621238700000|2021-05-17 08:05:00|22334.98|22334.98|22335.16|22335.16|22338.33|22338.33|22331.97|22331.97|0
1621239000000|2021-05-17 08:10:00|22335.37|22335.37|22331.51|22331.51|22337.19|22337.19|22330.66|22330.66|0
1621239300000|2021-05-17 08:15:00|22331.4|22331.4|22335.59|22335.59|22336.94|22336.94|22329.48|22329.48|0
1621239600000|2021-05-17 08:20:00|22335.55|22335.55|22332.69|22332.69|22335.59|22335.59|22330.98|22330.98|0
1621239900000|2021-05-17 08:25:00|22332.66|22332.66|22328.88|22328.88|22332.81|22332.81|22328.62|22328.62|0
1621240200000|2021-05-17 08:30:00|22328.93|22328.93|22334.46|22334.46|22334.53|22334.53|22328.49|22328.49|0
1621240500000|2021-05-17 08:35:00|22334.34|22334.34|22328.31|22328.31|22334.34|22334.34|22328.23|22328.23|0
1621240800000|2021-05-17 08:40:00|22328.3|22328.3|22325.36|22325.36|22328.83|22328.83|22325.29|22325.29|0
1621241100000|2021-05-17 08:45:00|22325.46|22325.46|22323.95|22323.95|22326.95|22326.95|22323.01|22323.01|0
1621241400000|2021-05-17 08:50:00|22323.81|22323.81|22329.92|22329.92|22331.34|22331.34|22323.81|22323.81|0
1621241700000|2021-05-17 08:55:00|22330.17|22330.17|22332.05|22332.05|22332.81|22332.81|22329.07|22329.07|0
1621242000000|2021-05-17 09:00:00|22332.02|22332.02|22330.95|22330.95|22332.76|22332.76|22328.16|22328.16|0
1621242300000|2021-05-17 09:05:00|22330.86|22330.86|22330|22330|22333.75|22333.75|22329.74|22329.74|0
1621242600000|2021-05-17 09:10:00|22330.06|22330.06|22326.75|22326.75|22331.81|22331.81|22326.41|22326.41|0
1621242900000|2021-05-17 09:15:00|22326.72|22326.72|22322.97|22322.97|22331.62|22331.62|22322.62|22322.62|0
1621243200000|2021-05-17 09:20:00|22323.05|22323.05|22324.14|22324.14|22324.24|22324.24|22319.28|22319.28|0
1621243500000|2021-05-17 09:25:00|22324.24|22324.24|22330.3|22330.3|22330.34|22330.34|22324.16|22324.16|0
1621243800000|2021-05-17 09:30:00|22330.51|22330.51|22325.29|22325.29|22330.51|22330.51|22325.11|22325.11|0
1621244100000|2021-05-17 09:35:00|22325.22|22325.22|22319.09|22319.09|22325.22|22325.22|22317.93|22317.93|0
1621244400000|2021-05-17 09:40:00|22319.16|22319.16|22319.26|22319.26|22321.35|22321.35|22318.12|22318.12|0
1621244700000|2021-05-17 09:45:00|22319.21|22319.21|22320.31|22320.31|22320.31|22320.31|22316.19|22316.19|0
1621245000000|2021-05-17 09:50:00|22320.24|22320.24|22314.35|22314.35|22321.24|22321.24|22314.27|22314.27|0
1621245300000|2021-05-17 09:55:00|22314.28|22314.28|22313.3|22313.3|22314.5|22314.5|22311.37|22311.37|0
1621245600000|2021-05-17 10:00:00|22313.37|22313.37|22306.73|22306.73|22314.87|22314.87|22306.73|22306.73|0
1621245900000|2021-05-17 10:05:00|22306.68|22306.68|22301.76|22301.76|22307.33|22307.33|22301.42|22301.42|0
1621246200000|2021-05-17 10:10:00|22301.74|22301.74|22303.18|22303.18|22305.3|22305.3|22301.02|22301.02|0
1621246500000|2021-05-17 10:15:00|22303.05|22303.05|22293.89|22293.89|22303.07|22303.07|22293.77|22293.77|0
1621246800000|2021-05-17 10:20:00|22293.96|22293.96|22293.83|22293.83|22296.03|22296.03|22293.83|22293.83|0
1621247100000|2021-05-17 10:25:00|22293.77|22293.77|22283.84|22283.84|22293.77|22293.77|22283.84|22283.84|0
1621247400000|2021-05-17 10:30:00|22283.78|22283.78|22282.84|22282.84|22283.84|22283.84|22281.45|22281.45|0
1621247700000|2021-05-17 10:35:00|22282.76|22282.76|22275.95|22275.95|22283.25|22283.25|22275.03|22275.03|0
1621248000000|2021-05-17 10:40:00|22275.9|22275.9|22284.2|22284.2|22284.2|22284.2|22275.9|22275.9|0
1621248300000|2021-05-17 10:45:00|22284.31|22284.31|22282.91|22282.91|22285.11|22285.11|22282.74|22282.74|0
1621248600000|2021-05-17 10:50:00|22282.8|22282.8|22275.43|22275.43|22282.87|22282.87|22274.11|22274.11|0
1621248900000|2021-05-17 10:55:00|22275.57|22275.57|22281.43|22281.43|22281.68|22281.68|22275.57|22275.57|0
1621249200000|2021-05-17 11:00:00|22282.92|22282.92|22278.73|22278.73|22283.28|22283.28|22278.61|22278.61|0
1621249500000|2021-05-17 11:05:00|22278.77|22278.77|22282.72|22282.72|22282.97|22282.97|22275.63|22275.63|0
1621249800000|2021-05-17 11:10:00|22282.75|22282.75|22285.97|22285.97|22286.66|22286.66|22282.75|22282.75|0
1621250100000|2021-05-17 11:15:00|22286.1|22286.1|22291.03|22291.03|22291.61|22291.61|22285.63|22285.63|0
1621250400000|2021-05-17 11:20:00|22290.96|22290.96|22285.91|22285.91|22291.51|22291.51|22285.62|22285.62|0
1621250700000|2021-05-17 11:25:00|22285.96|22285.96|22283.14|22283.14|22286.06|22286.06|22281.31|22281.31|0
1621251000000|2021-05-17 11:30:00|22283.55|22283.55|22280.01|22280.01|22283.55|22283.55|22280.01|22280.01|0
1621251300000|2021-05-17 11:35:00|22279.97|22279.97|22279.9|22279.9|22282|22282|22278.41|22278.41|0
1621251600000|2021-05-17 11:40:00|22279.83|22279.83|22276|22276|22280.56|22280.56|22275.64|22275.64|0
1621251900000|2021-05-17 11:45:00|22275.97|22275.97|22269.23|22269.23|22276.03|22276.03|22269.23|22269.23|0
1621252200000|2021-05-17 11:50:00|22268.79|22268.79|22267.29|22267.29|22268.79|22268.79|22264.68|22264.68|0
1621252500000|2021-05-17 11:55:00|22267.21|22267.21|22266.8|22266.8|22270.23|22270.23|22266.34|22266.34|0
1621252800000|2021-05-17 12:00:00|22266.5|22266.5|22263.59|22263.59|22268.15|22268.15|22263.59|22263.59|0
1621253100000|2021-05-17 12:05:00|22263.9|22263.9|22265.3|22265.3|22265.44|22265.44|22262.45|22262.45|0
1621253400000|2021-05-17 12:10:00|22265.35|22265.35|22261.47|22261.47|22267.89|22267.89|22261.47|22261.47|0
1621253700000|2021-05-17 12:15:00|22261.41|22261.41|22257.71|22257.71|22261.51|22261.51|22256.76|22256.76|0
1621254000000|2021-05-17 12:20:00|22257.69|22257.69|22262.41|22262.41|22262.95|22262.95|22257.39|22257.39|0
1621254300000|2021-05-17 12:25:00|22262.47|22262.47|22263.25|22263.25|22263.92|22263.92|22262.44|22262.44|0
1621254600000|2021-05-17 12:30:00|22263.18|22263.18|22266.76|22266.76|22266.76|22266.76|22262.7|22262.7|0
1621254900000|2021-05-17 12:35:00|22266.7|22266.7|22274.72|22274.72|22275.01|22275.01|22266.42|22266.42|0
1621255200000|2021-05-17 12:40:00|22274.62|22274.62|22274.48|22274.48|22276.74|22276.74|22273.97|22273.97|0
1621255500000|2021-05-17 12:45:00|22274.45|22274.45|22272.24|22272.24|22275.19|22275.19|22272.24|22272.24|0
1621255800000|2021-05-17 12:50:00|22272.14|22272.14|22272.31|22272.31|22272.85|22272.85|22269.35|22269.35|0
1621256100000|2021-05-17 12:55:00|22272.24|22272.24|22270.05|22270.05|22272.54|22272.54|22268.66|22268.66|0
1621256400000|2021-05-17 13:00:00|22270.15|22270.15|22273.09|22273.09|22273.25|22273.25|22269.94|22269.94|0
1621256700000|2021-05-17 13:05:00|22272.96|22272.96|22274.52|22274.52|22274.65|22274.65|22272.03|22272.03|0
1621257000000|2021-05-17 13:10:00|22274.4|22274.4|22272.77|22272.77|22274.59|22274.59|22271.58|22271.58|0
1621257300000|2021-05-17 13:15:00|22272.73|22272.73|22275.71|22275.71|22275.75|22275.75|22272.73|22272.73|0
1621257600000|2021-05-17 13:20:00|22275.76|22275.76|22286.77|22286.77|22286.77|22286.77|22275.58|22275.58|0
1621257900000|2021-05-17 13:25:00|22286.66|22286.66|22282.02|22282.02|22287.13|22287.13|22282.02|22282.02|0
1621258200000|2021-05-17 13:30:00|22281.96|22281.96|22281.35|22281.35|22295.47|22295.47|22278.38|22278.38|0
1621258500000|2021-05-17 13:35:00|22281.39|22281.39|22292.75|22292.75|22294.1|22294.1|22281.39|22281.39|0
1621258800000|2021-05-17 13:40:00|22292.63|22292.63|22271.18|22271.18|22293.58|22293.58|22270.87|22270.87|0
1621259100000|2021-05-17 13:45:00|22270.95|22270.95|22265.72|22265.72|22274.99|22274.99|22265.72|22265.72|0
1621259400000|2021-05-17 13:50:00|22265.53|22265.53|22249.16|22249.16|22265.53|22265.53|22244.93|22244.93|0
1621259700000|2021-05-17 13:55:00|22249.21|22249.21|22254.11|22254.11|22257.13|22257.13|22248.09|22248.09|0
1621260000000|2021-05-17 14:00:00|22253.78|22253.78|22248.06|22248.06|22253.78|22253.78|22246.31|22246.31|0
1621260300000|2021-05-17 14:05:00|22247.97|22247.97|22247.72|22247.72|22258.01|22258.01|22247.1|22247.1|0
1621260600000|2021-05-17 14:10:00|22247.64|22247.64|22266.04|22266.04|22267.35|22267.35|22245.47|22245.47|0
1621260900000|2021-05-17 14:15:00|22265.91|22265.91|22273.92|22273.92|22274.22|22274.22|22263.08|22263.08|0
1621261200000|2021-05-17 14:20:00|22273.95|22273.95|22272.98|22272.98|22276.42|22276.42|22272.9|22272.9|0
1621261500000|2021-05-17 14:25:00|22272.94|22272.94|22264.8|22264.8|22274.87|22274.87|22264.06|22264.06|0
1621261800000|2021-05-17 14:30:00|22264.72|22264.72|22248.57|22248.57|22264.72|22264.72|22248.39|22248.39|0
1621262100000|2021-05-17 14:35:00|22248.5|22248.5|22265.35|22265.35|22265.42|22265.42|22248.5|22248.5|0
1621262400000|2021-05-17 14:40:00|22265.27|22265.27|22260.68|22260.68|22265.82|22265.82|22260.68|22260.68|0
1621262700000|2021-05-17 14:45:00|22260.76|22260.76|22265.31|22265.31|22265.31|22265.31|22259.04|22259.04|0
1621263000000|2021-05-17 14:50:00|22265.56|22265.56|22262.29|22262.29|22268.94|22268.94|22262.25|22262.25|0
1621263300000|2021-05-17 14:55:00|22262.39|22262.39|22255.2|22255.2|22262.72|22262.72|22254.06|22254.06|0
1621263600000|2021-05-17 15:00:00|22255.23|22255.23|22248.02|22248.02|22255.87|22255.87|22246.38|22246.38|0
1621263900000|2021-05-17 15:05:00|22247.98|22247.98|22235.74|22235.74|22247.98|22247.98|22235.73|22235.73|0
1621264200000|2021-05-17 15:10:00|22235.81|22235.81|22240.21|22240.21|22240.34|22240.34|22233.01|22233.01|0
1621264500000|2021-05-17 15:15:00|22240.3|22240.3|22245.62|22245.62|22248.44|22248.44|22239.99|22239.99|0
1621264800000|2021-05-17 15:20:00|22245.57|22245.57|22243.51|22243.51|22249.39|22249.39|22243.51|22243.51|0
1621265100000|2021-05-17 15:25:00|22243.39|22243.39|22243.05|22243.05|22243.91|22243.91|22238.43|22238.43|0
1621322100000|2021-05-18 07:15:00|22393.52|22393.52|22393.82|22393.82|22394.63|22394.63|22383.3|22383.3|0
1621322400000|2021-05-18 07:20:00|22393.47|22393.47|22393.95|22393.95|22400.99|22400.99|22390.3|22390.3|0
1621322700000|2021-05-18 07:25:00|22393.76|22393.76|22392.86|22392.86|22394.19|22394.19|22388.24|22388.24|0
1621323000000|2021-05-18 07:30:00|22392.7|22392.7|22400.59|22400.59|22402.26|22402.26|22383.49|22383.49|0
1621323300000|2021-05-18 07:35:00|22400.49|22400.49|22382.54|22382.54|22400.55|22400.55|22382.2|22382.2|0
1621323600000|2021-05-18 07:40:00|22382.6|22382.6|22364.54|22364.54|22383.29|22383.29|22363.83|22363.83|0
1621323900000|2021-05-18 07:45:00|22364.47|22364.47|22349.24|22349.24|22364.87|22364.87|22348.93|22348.93|0
1621324200000|2021-05-18 07:50:00|22349.49|22349.49|22360.34|22360.34|22360.34|22360.34|22349.49|22349.49|0
1621324500000|2021-05-18 07:55:00|22360.03|22360.03|22357.5|22357.5|22363.71|22363.71|22357.5|22357.5|0
1621324800000|2021-05-18 08:00:00|22357.48|22357.48|22350.89|22350.89|22358.08|22358.08|22350.24|22350.24|0
1621325100000|2021-05-18 08:05:00|22350.84|22350.84|22347.78|22347.78|22353.33|22353.33|22347.67|22347.67|0
1621325400000|2021-05-18 08:10:00|22347.48|22347.48|22345.71|22345.71|22347.48|22347.48|22343.54|22343.54|0
1621325700000|2021-05-18 08:15:00|22345.66|22345.66|22346.94|22346.94|22347.21|22347.21|22341.9|22341.9|0
1621326000000|2021-05-18 08:20:00|22346.93|22346.93|22337.54|22337.54|22346.93|22346.93|22337.09|22337.09|0
1621326300000|2021-05-18 08:25:00|22337.44|22337.44|22329.41|22329.41|22338.97|22338.97|22329.41|22329.41|0
1621326600000|2021-05-18 08:30:00|22329.31|22329.31|22326.65|22326.65|22329.31|22329.31|22321.55|22321.55|0
1621326900000|2021-05-18 08:35:00|22326.71|22326.71|22332.64|22332.64|22333.69|22333.69|22326.48|22326.48|0
1621327200000|2021-05-18 08:40:00|22332.51|22332.51|22330.62|22330.62|22333.28|22333.28|22329.49|22329.49|0
1621327500000|2021-05-18 08:45:00|22330.57|22330.57|22328.24|22328.24|22330.7|22330.7|22325.85|22325.85|0
1621327800000|2021-05-18 08:50:00|22328.49|22328.49|22319.13|22319.13|22330.35|22330.35|22318.1|22318.1|0
1621328100000|2021-05-18 08:55:00|22319.21|22319.21|22312.85|22312.85|22319.41|22319.41|22312.54|22312.54|0
1621328400000|2021-05-18 09:00:00|22312.63|22312.63|22322.59|22322.59|22322.59|22322.59|22312.63|22312.63|0
1621328700000|2021-05-18 09:05:00|22322.67|22322.67|22327.81|22327.81|22328.54|22328.54|22321.02|22321.02|0
1621329000000|2021-05-18 09:10:00|22327.76|22327.76|22328.81|22328.81|22329.62|22329.62|22326.02|22326.02|0
1621329300000|2021-05-18 09:15:00|22328.76|22328.76|22339.27|22339.27|22339.56|22339.56|22326.48|22326.48|0
1621329600000|2021-05-18 09:20:00|22339.21|22339.21|22337.83|22337.83|22340.01|22340.01|22337.47|22337.47|0
1621329900000|2021-05-18 09:25:00|22337.89|22337.89|22319.1|22319.1|22337.91|22337.91|22318.13|22318.13|0
1621330200000|2021-05-18 09:30:00|22319.19|22319.19|22319.32|22319.32|22320.78|22320.78|22316.88|22316.88|0
1621330500000|2021-05-18 09:35:00|22319.27|22319.27|22314.24|22314.24|22319.74|22319.74|22314.08|22314.08|0
1621330800000|2021-05-18 09:40:00|22314.33|22314.33|22304.57|22304.57|22314.33|22314.33|22304.52|22304.52|0
1621331100000|2021-05-18 09:45:00|22304.54|22304.54|22299.08|22299.08|22304.54|22304.54|22298.51|22298.51|0
1621331400000|2021-05-18 09:50:00|22298.8|22298.8|22301.45|22301.45|22301.45|22301.45|22296.08|22296.08|0
1621331700000|2021-05-18 09:55:00|22301.49|22301.49|22302.25|22302.25|22303.58|22303.58|22301.14|22301.14|0
1621332000000|2021-05-18 10:00:00|22302.37|22302.37|22315.13|22315.13|22316.56|22316.56|22302.16|22302.16|0
1621332300000|2021-05-18 10:05:00|22315.2|22315.2|22320.12|22320.12|22321.56|22321.56|22314.67|22314.67|0
1621332600000|2021-05-18 10:10:00|22320.06|22320.06|22322.78|22322.78|22323.4|22323.4|22320.05|22320.05|0
1621332900000|2021-05-18 10:15:00|22322.65|22322.65|22323.13|22323.13|22324.15|22324.15|22320.89|22320.89|0
1621333200000|2021-05-18 10:20:00|22323.33|22323.33|22320.52|22320.52|22323.33|22323.33|22319.13|22319.13|0
1621333500000|2021-05-18 10:25:00|22320.45|22320.45|22321.14|22321.14|22321.58|22321.58|22315.8|22315.8|0
1621333800000|2021-05-18 10:30:00|22321.02|22321.02|22323.41|22323.41|22325.33|22325.33|22320.81|22320.81|0
1621334100000|2021-05-18 10:35:00|22323.31|22323.31|22326.67|22326.67|22326.7|22326.7|22323.12|22323.12|0
1621334400000|2021-05-18 10:40:00|22326.5|22326.5|22322.28|22322.28|22327.23|22327.23|22321.95|22321.95|0
1621334700000|2021-05-18 10:45:00|22322.07|22322.07|22317.22|22317.22|22322.39|22322.39|22316.6|22316.6|0
1621335000000|2021-05-18 10:50:00|22317.33|22317.33|22316.39|22316.39|22317.85|22317.85|22315.33|22315.33|0
1621335300000|2021-05-18 10:55:00|22316.32|22316.32|22321.75|22321.75|22322.3|22322.3|22316.19|22316.19|0
1621335600000|2021-05-18 11:00:00|22321.35|22321.35|22316.37|22316.37|22321.45|22321.45|22315.75|22315.75|0
1621335900000|2021-05-18 11:05:00|22316.3|22316.3|22320.8|22320.8|22321.63|22321.63|22316.16|22316.16|0
1621336200000|2021-05-18 11:10:00|22320.82|22320.82|22324.37|22324.37|22324.86|22324.86|22320.82|22320.82|0
1621336500000|2021-05-18 11:15:00|22324.09|22324.09|22329.39|22329.39|22329.39|22329.39|22323.87|22323.87|0
1621336800000|2021-05-18 11:20:00|22329.43|22329.43|22322.75|22322.75|22331.63|22331.63|22322.75|22322.75|0
1621337100000|2021-05-18 11:25:00|22322.71|22322.71|22315.32|22315.32|22322.71|22322.71|22310.48|22310.48|0
1621337400000|2021-05-18 11:30:00|22315.22|22315.22|22320.26|22320.26|22321.17|22321.17|22315.22|22315.22|0
1621337700000|2021-05-18 11:35:00|22320.24|22320.24|22320.12|22320.12|22322.87|22322.87|22319.63|22319.63|0
1621338000000|2021-05-18 11:40:00|22320.16|22320.16|22316.63|22316.63|22320.47|22320.47|22315.95|22315.95|0
1621338300000|2021-05-18 11:45:00|22316.8|22316.8|22322.26|22322.26|22322.46|22322.46|22316.8|22316.8|0
1621338600000|2021-05-18 11:50:00|22322.06|22322.06|22325.1|22325.1|22325.72|22325.72|22321.94|22321.94|0
1621338900000|2021-05-18 11:55:00|22325.2|22325.2|22322.49|22322.49|22326.98|22326.98|22322.45|22322.45|0
1621339200000|2021-05-18 12:00:00|22322.79|22322.79|22318.96|22318.96|22323.13|22323.13|22317.72|22317.72|0
1621339500000|2021-05-18 12:05:00|22318.9|22318.9|22329.98|22329.98|22329.98|22329.98|22318.9|22318.9|0
1621339800000|2021-05-18 12:10:00|22330.02|22330.02|22339.73|22339.73|22339.98|22339.98|22328.3|22328.3|0
1621340100000|2021-05-18 12:15:00|22339.79|22339.79|22341.9|22341.9|22342.15|22342.15|22339.53|22339.53|0
1621340400000|2021-05-18 12:20:00|22341.95|22341.95|22339.68|22339.68|22341.98|22341.98|22339.17|22339.17|0
1621340700000|2021-05-18 12:25:00|22339.61|22339.61|22339.37|22339.37|22339.61|22339.61|22333.65|22333.65|0
1621341000000|2021-05-18 12:30:00|22339.26|22339.26|22343.24|22343.24|22343.24|22343.24|22339.16|22339.16|0
1621341300000|2021-05-18 12:35:00|22343.2|22343.2|22341.26|22341.26|22346.04|22346.04|22341.19|22341.19|0
1621341600000|2021-05-18 12:40:00|22341.23|22341.23|22327.93|22327.93|22341.3|22341.3|22327.9|22327.9|0
1621341900000|2021-05-18 12:45:00|22327.78|22327.78|22327.82|22327.82|22328.64|22328.64|22326.07|22326.07|0
1621342200000|2021-05-18 12:50:00|22327.89|22327.89|22329.73|22329.73|22330.35|22330.35|22326.7|22326.7|0
1621342500000|2021-05-18 12:55:00|22329.64|22329.64|22332.01|22332.01|22332.13|22332.13|22329.25|22329.25|0
1621342800000|2021-05-18 13:00:00|22332.06|22332.06|22333.8|22333.8|22334.52|22334.52|22331.8|22331.8|0
1621343100000|2021-05-18 13:05:00|22333.76|22333.76|22330.8|22330.8|22333.8|22333.8|22330.41|22330.41|0
1621343400000|2021-05-18 13:10:00|22330.95|22330.95|22328.63|22328.63|22331.77|22331.77|22328|22328|0
1621343700000|2021-05-18 13:15:00|22328.52|22328.52|22328.31|22328.31|22329.38|22329.38|22327.33|22327.33|0
1621344000000|2021-05-18 13:20:00|22328.36|22328.36|22328.59|22328.59|22330.95|22330.95|22327.99|22327.99|0
1621344300000|2021-05-18 13:25:00|22328.77|22328.77|22327.95|22327.95|22331.78|22331.78|22327.9|22327.9|0
1621344600000|2021-05-18 13:30:00|22328.08|22328.08|22301.46|22301.46|22331.04|22331.04|22301.46|22301.46|0
1621344900000|2021-05-18 13:35:00|22301.39|22301.39|22326.22|22326.22|22326.22|22326.22|22300.36|22300.36|0
1621345200000|2021-05-18 13:40:00|22326.28|22326.28|22329.71|22329.71|22331.84|22331.84|22325.44|22325.44|0
1621345500000|2021-05-18 13:45:00|22329.86|22329.86|22334.77|22334.77|22334.77|22334.77|22324.21|22324.21|0
1621345800000|2021-05-18 13:50:00|22334.95|22334.95|22334.02|22334.02|22337.55|22337.55|22332.69|22332.69|0
1621346100000|2021-05-18 13:55:00|22334.09|22334.09|22339.81|22339.81|22342.55|22342.55|22334.09|22334.09|0
1621346400000|2021-05-18 14:00:00|22339.92|22339.92|22327.54|22327.54|22339.98|22339.98|22324.85|22324.85|0
1621346700000|2021-05-18 14:05:00|22327.62|22327.62|22345.99|22345.99|22348.27|22348.27|22327.62|22327.62|0
1621347000000|2021-05-18 14:10:00|22345.9|22345.9|22345.6|22345.6|22346.34|22346.34|22341.52|22341.52|0
1621347300000|2021-05-18 14:15:00|22345.39|22345.39|22339.7|22339.7|22346.03|22346.03|22339.7|22339.7|0
1621347600000|2021-05-18 14:20:00|22339.87|22339.87|22344.86|22344.86|22344.86|22344.86|22334.66|22334.66|0
1621347900000|2021-05-18 14:25:00|22344.82|22344.82|22351.97|22351.97|22352.8|22352.8|22344.12|22344.12|0
1621348200000|2021-05-18 14:30:00|22351.92|22351.92|22349.42|22349.42|22355.64|22355.64|22348.78|22348.78|0
1621348500000|2021-05-18 14:35:00|22349.38|22349.38|22347.12|22347.12|22352.77|22352.77|22347.12|22347.12|0
1621348800000|2021-05-18 14:40:00|22347.04|22347.04|22341.3|22341.3|22350.57|22350.57|22340.96|22340.96|0
1621349100000|2021-05-18 14:45:00|22341.14|22341.14|22352.44|22352.44|22352.56|22352.56|22340.79|22340.79|0
1621349400000|2021-05-18 14:50:00|22352.47|22352.47|22348.01|22348.01|22354.05|22354.05|22347.83|22347.83|0
1621349700000|2021-05-18 14:55:00|22347.94|22347.94|22348.39|22348.39|22350.76|22350.76|22346.89|22346.89|0
1621350000000|2021-05-18 15:00:00|22348.44|22348.44|22340.9|22340.9|22348.44|22348.44|22339.54|22339.54|0
1621350300000|2021-05-18 15:05:00|22340.83|22340.83|22334.84|22334.84|22340.83|22340.83|22333.85|22333.85|0
1621350600000|2021-05-18 15:10:00|22334.87|22334.87|22343.38|22343.38|22343.38|22343.38|22334.7|22334.7|0
1621350900000|2021-05-18 15:15:00|22343.47|22343.47|22340.02|22340.02|22343.58|22343.58|22339.32|22339.32|0
1621351200000|2021-05-18 15:20:00|22340.08|22340.08|22345.71|22345.71|22346.64|22346.64|22339.79|22339.79|0
1621351500000|2021-05-18 15:25:00|22345.72|22345.72|22349.03|22349.03|22352.22|22352.22|22344.16|22344.16|0
1621408500000|2021-05-19 07:15:00|22262.25|22262.25|22271.28|22271.28|22271.28|22271.28|22244.94|22244.94|0
1621408800000|2021-05-19 07:20:00|22271.45|22271.45|22258.68|22258.68|22272.63|22272.63|22254.76|22254.76|0
1621409100000|2021-05-19 07:25:00|22258.76|22258.76|22258.5|22258.5|22260.1|22260.1|22252.35|22252.35|0
1621409400000|2021-05-19 07:30:00|22258.67|22258.67|22248.11|22248.11|22258.84|22258.84|22244.91|22244.91|0
1621409700000|2021-05-19 07:35:00|22248.17|22248.17|22254.42|22254.42|22254.63|22254.63|22239.3|22239.3|0
1621410000000|2021-05-19 07:40:00|22254.38|22254.38|22288.24|22288.24|22288.71|22288.71|22251.96|22251.96|0
1621410300000|2021-05-19 07:45:00|22288.36|22288.36|22292.83|22292.83|22293.22|22293.22|22286.3|22286.3|0
1621410600000|2021-05-19 07:50:00|22292.92|22292.92|22271.28|22271.28|22295.57|22295.57|22270.95|22270.95|0
1621410900000|2021-05-19 07:55:00|22271.35|22271.35|22274.95|22274.95|22274.95|22274.95|22267.37|22267.37|0
1621411200000|2021-05-19 08:00:00|22275.49|22275.49|22280.24|22280.24|22281.2|22281.2|22271.45|22271.45|0
1621411500000|2021-05-19 08:05:00|22280.29|22280.29|22274.01|22274.01|22291.07|22291.07|22273.86|22273.86|0
1621411800000|2021-05-19 08:10:00|22273.91|22273.91|22244.22|22244.22|22273.99|22273.99|22244.12|22244.12|0
1621412100000|2021-05-19 08:15:00|22243.9|22243.9|22224.2|22224.2|22244.15|22244.15|22223.58|22223.58|0
1621412400000|2021-05-19 08:20:00|22224.17|22224.17|22208.8|22208.8|22224.53|22224.53|22207.84|22207.84|0
1621412700000|2021-05-19 08:25:00|22208.86|22208.86|22201.06|22201.06|22208.86|22208.86|22195.83|22195.83|0
1621413000000|2021-05-19 08:30:00|22200.95|22200.95|22194.78|22194.78|22201.08|22201.08|22194.77|22194.77|0
1621413300000|2021-05-19 08:35:00|22194.72|22194.72|22193.97|22193.97|22194.72|22194.72|22185.97|22185.97|0
1621413600000|2021-05-19 08:40:00|22194|22194|22189.04|22189.04|22195.94|22195.94|22188.82|22188.82|0
1621413900000|2021-05-19 08:45:00|22189.11|22189.11|22182.29|22182.29|22189.33|22189.33|22179.11|22179.11|0
1621414200000|2021-05-19 08:50:00|22182.16|22182.16|22171.72|22171.72|22182.25|22182.25|22169.68|22169.68|0
1621414500000|2021-05-19 08:55:00|22171.97|22171.97|22178.81|22178.81|22180.84|22180.84|22171.61|22171.61|0
1621414800000|2021-05-19 09:00:00|22178.87|22178.87|22197.07|22197.07|22197.22|22197.22|22178.67|22178.67|0
1621415100000|2021-05-19 09:05:00|22197|22197|22201.99|22201.99|22205.23|22205.23|22196.82|22196.82|0
1621415400000|2021-05-19 09:10:00|22202.04|22202.04|22202.32|22202.32|22203.65|22203.65|22198.71|22198.71|0
1621415700000|2021-05-19 09:15:00|22202.33|22202.33|22216.16|22216.16|22216.16|22216.16|22201.57|22201.57|0
1621416000000|2021-05-19 09:20:00|22216.25|22216.25|22230.45|22230.45|22231.77|22231.77|22216.25|22216.25|0
1621416300000|2021-05-19 09:25:00|22230.35|22230.35|22228.64|22228.64|22232.75|22232.75|22228.64|22228.64|0
1621416600000|2021-05-19 09:30:00|22228.53|22228.53|22228.57|22228.57|22230.2|22230.2|22228.1|22228.1|0
1621416900000|2021-05-19 09:35:00|22228.68|22228.68|22237.65|22237.65|22237.65|22237.65|22227.44|22227.44|0
1621417200000|2021-05-19 09:40:00|22237.52|22237.52|22249.05|22249.05|22249.98|22249.98|22237.52|22237.52|0
1621417500000|2021-05-19 09:45:00|22248.99|22248.99|22236.46|22236.46|22250.25|22250.25|22234.57|22234.57|0
1621417800000|2021-05-19 09:50:00|22236.52|22236.52|22235.73|22235.73|22237.48|22237.48|22234.92|22234.92|0
1621418100000|2021-05-19 09:55:00|22235.62|22235.62|22227.69|22227.69|22235.74|22235.74|22227.69|22227.69|0
1621418400000|2021-05-19 10:00:00|22227.59|22227.59|22223.2|22223.2|22227.65|22227.65|22223.18|22223.18|0
1621418700000|2021-05-19 10:05:00|22223.1|22223.1|22212.55|22212.55|22223.1|22223.1|22210.93|22210.93|0
1621419000000|2021-05-19 10:10:00|22212.7|22212.7|22219.82|22219.82|22220.34|22220.34|22212.7|22212.7|0
1621419300000|2021-05-19 10:15:00|22219.77|22219.77|22217.72|22217.72|22220.13|22220.13|22216.51|22216.51|0
1621419600000|2021-05-19 10:20:00|22217.6|22217.6|22225.36|22225.36|22225.5|22225.5|22216.76|22216.76|0
1621419900000|2021-05-19 10:25:00|22225.29|22225.29|22225.74|22225.74|22226.72|22226.72|22220.96|22220.96|0
1621420200000|2021-05-19 10:30:00|22225.77|22225.77|22222.67|22222.67|22226.85|22226.85|22222.45|22222.45|0
1621420500000|2021-05-19 10:35:00|22222.63|22222.63|22220.55|22220.55|22224.33|22224.33|22220.03|22220.03|0
1621420800000|2021-05-19 10:40:00|22220.51|22220.51|22211.46|22211.46|22220.74|22220.74|22211.18|22211.18|0
1621421100000|2021-05-19 10:45:00|22211.41|22211.41|22215.15|22215.15|22215.18|22215.18|22210.98|22210.98|0
1621421400000|2021-05-19 10:50:00|22215.04|22215.04|22218.17|22218.17|22218.58|22218.58|22213.94|22213.94|0
1621421700000|2021-05-19 10:55:00|22218.38|22218.38|22222.17|22222.17|22222.2|22222.2|22218.19|22218.19|0
1621422000000|2021-05-19 11:00:00|22221.97|22221.97|22215.97|22215.97|22224.52|22224.52|22215.92|22215.92|0
1621422300000|2021-05-19 11:05:00|22215.9|22215.9|22209.97|22209.97|22216.91|22216.91|22209.79|22209.79|0
1621422600000|2021-05-19 11:10:00|22209.93|22209.93|22207.99|22207.99|22209.93|22209.93|22207.85|22207.85|0
1621422900000|2021-05-19 11:15:00|22208.03|22208.03|22195.55|22195.55|22208.27|22208.27|22195.55|22195.55|0
1621423200000|2021-05-19 11:20:00|22195.59|22195.59|22191.32|22191.32|22196.56|22196.56|22190.63|22190.63|0
1621423500000|2021-05-19 11:25:00|22191.44|22191.44|22182.8|22182.8|22192.56|22192.56|22182.23|22182.23|0
1621423800000|2021-05-19 11:30:00|22182.67|22182.67|22170.07|22170.07|22182.86|22182.86|22170.03|22170.03|0
1621424100000|2021-05-19 11:35:00|22170.01|22170.01|22162.58|22162.58|22170.01|22170.01|22162.5|22162.5|0
1621424400000|2021-05-19 11:40:00|22162.55|22162.55|22154.36|22154.36|22162.98|22162.98|22151.91|22151.91|0
1621424700000|2021-05-19 11:45:00|22153.9|22153.9|22157.59|22157.59|22157.94|22157.94|22153.24|22153.24|0
1621425000000|2021-05-19 11:50:00|22157.54|22157.54|22140.25|22140.25|22157.68|22157.68|22139.49|22139.49|0
1621425300000|2021-05-19 11:55:00|22140.31|22140.31|22137.36|22137.36|22141.61|22141.61|22137.36|22137.36|0
1621425600000|2021-05-19 12:00:00|22137.35|22137.35|22150.23|22150.23|22150.44|22150.44|22136.79|22136.79|0
1621425900000|2021-05-19 12:05:00|22150.45|22150.45|22168.38|22168.38|22168.38|22168.38|22150.38|22150.38|0
1621426200000|2021-05-19 12:10:00|22168.42|22168.42|22170.31|22170.31|22171.85|22171.85|22168.1|22168.1|0
1621426500000|2021-05-19 12:15:00|22170.11|22170.11|22181.64|22181.64|22181.67|22181.67|22169.99|22169.99|0
1621426800000|2021-05-19 12:20:00|22181.65|22181.65|22181.9|22181.9|22183.16|22183.16|22179.62|22179.62|0
1621427100000|2021-05-19 12:25:00|22181.74|22181.74|22178.48|22178.48|22181.74|22181.74|22178.1|22178.1|0
1621427400000|2021-05-19 12:30:00|22178.32|22178.32|22169.14|22169.14|22178.87|22178.87|22169.13|22169.13|0
1621427700000|2021-05-19 12:35:00|22169.09|22169.09|22168.18|22168.18|22170.5|22170.5|22167.47|22167.47|0
1621428000000|2021-05-19 12:40:00|22168.21|22168.21|22160.41|22160.41|22170.38|22170.38|22160.36|22160.36|0
1621428300000|2021-05-19 12:45:00|22160.36|22160.36|22161.01|22161.01|22161.74|22161.74|22157.65|22157.65|0
1621428600000|2021-05-19 12:50:00|22160.93|22160.93|22153.12|22153.12|22160.94|22160.94|22152.43|22152.43|0
1621428900000|2021-05-19 12:55:00|22153.07|22153.07|22138.42|22138.42|22153.07|22153.07|22138.33|22138.33|0
1621429200000|2021-05-19 13:00:00|22138.46|22138.46|22133.86|22133.86|22139.67|22139.67|22133.86|22133.86|0
1621429500000|2021-05-19 13:05:00|22133.76|22133.76|22137.41|22137.41|22138.78|22138.78|22132.94|22132.94|0
1621429800000|2021-05-19 13:10:00|22137.43|22137.43|22130|22130|22137.8|22137.8|22130|22130|0
1621430100000|2021-05-19 13:15:00|22130.2|22130.2|22134.68|22134.68|22136.84|22136.84|22127.82|22127.82|0
1621430400000|2021-05-19 13:20:00|22134.56|22134.56|22130.08|22130.08|22134.65|22134.65|22128.22|22128.22|0
1621430700000|2021-05-19 13:25:00|22129.95|22129.95|22125.86|22125.86|22133.37|22133.37|22125.66|22125.66|0
1621431000000|2021-05-19 13:30:00|22125.83|22125.83|22165.46|22165.46|22165.58|22165.58|22121.54|22121.54|0
1621431300000|2021-05-19 13:35:00|22165.5|22165.5|22131.84|22131.84|22166.38|22166.38|22131.57|22131.57|0
1621431600000|2021-05-19 13:40:00|22131.88|22131.88|22120.61|22120.61|22131.88|22131.88|22107.45|22107.45|0
1621431900000|2021-05-19 13:45:00|22120.54|22120.54|22131.71|22131.71|22132.58|22132.58|22120.26|22120.26|0
1621432200000|2021-05-19 13:50:00|22131.78|22131.78|22147.07|22147.07|22147.25|22147.25|22131.78|22131.78|0
1621432500000|2021-05-19 13:55:00|22147.1|22147.1|22155.39|22155.39|22158.86|22158.86|22140.8|22140.8|0
1621432800000|2021-05-19 14:00:00|22155.51|22155.51|22109.16|22109.16|22155.52|22155.52|22108.31|22108.31|0
1621433100000|2021-05-19 14:05:00|22109.1|22109.1|22105.74|22105.74|22114.08|22114.08|22105.21|22105.21|0
1621433400000|2021-05-19 14:10:00|22105.71|22105.71|22107.86|22107.86|22110.29|22110.29|22100.1|22100.1|0
1621433700000|2021-05-19 14:15:00|22107.94|22107.94|22132.57|22132.57|22132.63|22132.63|22093.41|22093.41|0
1621434000000|2021-05-19 14:20:00|22132.65|22132.65|22144.18|22144.18|22147.51|22147.51|22129.16|22129.16|0
1621434300000|2021-05-19 14:25:00|22144.08|22144.08|22197.31|22197.31|22197.41|22197.41|22143.19|22143.19|0
1621434600000|2021-05-19 14:30:00|22197.23|22197.23|22177.88|22177.88|22197.42|22197.42|22174.4|22174.4|0
1621434900000|2021-05-19 14:35:00|22177.84|22177.84|22158.26|22158.26|22179.84|22179.84|22158.26|22158.26|0
1621435200000|2021-05-19 14:40:00|22157.93|22157.93|22174.31|22174.31|22174.67|22174.67|22150.58|22150.58|0
1621435500000|2021-05-19 14:45:00|22174.7|22174.7|22173.01|22173.01|22178.36|22178.36|22167.62|22167.62|0
1621435800000|2021-05-19 14:50:00|22173.04|22173.04|22186.26|22186.26|22187.34|22187.34|22172.47|22172.47|0
1621436100000|2021-05-19 14:55:00|22186.28|22186.28|22202.49|22202.49|22204.13|22204.13|22184.88|22184.88|0
1621436400000|2021-05-19 15:00:00|22202.41|22202.41|22200.58|22200.58|22204.43|22204.43|22199.52|22199.52|0
1621436700000|2021-05-19 15:05:00|22200.54|22200.54|22220.83|22220.83|22220.83|22220.83|22200.54|22200.54|0
1621437000000|2021-05-19 15:10:00|22220.79|22220.79|22224.89|22224.89|22225.8|22225.8|22218.78|22218.78|0
1621437300000|2021-05-19 15:15:00|22224.94|22224.94|22221.62|22221.62|22225.14|22225.14|22220.39|22220.39|0
1621437600000|2021-05-19 15:20:00|22221.53|22221.53|22228.85|22228.85|22229.33|22229.33|22219.07|22219.07|0
1621437900000|2021-05-19 15:25:00|22228.92|22228.92|22227.29|22227.29|22230.6|22230.6|22223.6|22223.6|0
1621494900000|2021-05-20 07:15:00|22315.27|22315.27|22303.54|22303.54|22315.38|22315.38|22291.94|22291.94|0
1621495200000|2021-05-20 07:20:00|22303.65|22303.65|22307.37|22307.37|22313.27|22313.27|22302.47|22302.47|0
1621495500000|2021-05-20 07:25:00|22307.47|22307.47|22320.5|22320.5|22320.68|22320.68|22304.56|22304.56|0
1621495800000|2021-05-20 07:30:00|22320.43|22320.43|22327.19|22327.19|22335.17|22335.17|22319.71|22319.71|0
1621496100000|2021-05-20 07:35:00|22327.26|22327.26|22328.99|22328.99|22329.88|22329.88|22324.44|22324.44|0
1621496400000|2021-05-20 07:40:00|22328.89|22328.89|22310.22|22310.22|22329.08|22329.08|22310.22|22310.22|0
1621496700000|2021-05-20 07:45:00|22310.08|22310.08|22300.1|22300.1|22313.32|22313.32|22299.41|22299.41|0
1621497000000|2021-05-20 07:50:00|22299.91|22299.91|22295.39|22295.39|22303.23|22303.23|22293.25|22293.25|0
1621497300000|2021-05-20 07:55:00|22295.36|22295.36|22283.7|22283.7|22295.45|22295.45|22283.62|22283.62|0
1621497600000|2021-05-20 08:00:00|22283.66|22283.66|22275.63|22275.63|22283.66|22283.66|22273.47|22273.47|0
1621497900000|2021-05-20 08:05:00|22275.68|22275.68|22261.22|22261.22|22276.77|22276.77|22261.13|22261.13|0
1621498200000|2021-05-20 08:10:00|22261.15|22261.15|22257.65|22257.65|22261.15|22261.15|22244.77|22244.77|0
1621498500000|2021-05-20 08:15:00|22257.67|22257.67|22258.42|22258.42|22259.14|22259.14|22256.08|22256.08|0
1621498800000|2021-05-20 08:20:00|22258.55|22258.55|22248.5|22248.5|22258.55|22258.55|22247.87|22247.87|0
1621499100000|2021-05-20 08:25:00|22248.38|22248.38|22231.97|22231.97|22248.38|22248.38|22231.16|22231.16|0
1621499400000|2021-05-20 08:30:00|22232.17|22232.17|22243.55|22243.55|22246.99|22246.99|22231.93|22231.93|0
1621499700000|2021-05-20 08:35:00|22243.47|22243.47|22223.73|22223.73|22244.43|22244.43|22223.7|22223.7|0
1621500000000|2021-05-20 08:40:00|22224.03|22224.03|22227.72|22227.72|22233.73|22233.73|22223.61|22223.61|0
1621500300000|2021-05-20 08:45:00|22227.61|22227.61|22223.46|22223.46|22227.96|22227.96|22220.42|22220.42|0
1621500600000|2021-05-20 08:50:00|22223.35|22223.35|22209.27|22209.27|22223.63|22223.63|22209.12|22209.12|0
1621500900000|2021-05-20 08:55:00|22209.32|22209.32|22214.18|22214.18|22214.33|22214.33|22208.66|22208.66|0
1621501200000|2021-05-20 09:00:00|22213.97|22213.97|22209.26|22209.26|22216.04|22216.04|22208|22208|0
1621501500000|2021-05-20 09:05:00|22209.29|22209.29|22224.9|22224.9|22225.26|22225.26|22207.67|22207.67|0
1621501800000|2021-05-20 09:10:00|22224.93|22224.93|22228.62|22228.62|22229.42|22229.42|22224.33|22224.33|0
1621502100000|2021-05-20 09:15:00|22228.59|22228.59|22226.51|22226.51|22229.06|22229.06|22225.59|22225.59|0
1621502400000|2021-05-20 09:20:00|22226.81|22226.81|22210.11|22210.11|22227.14|22227.14|22210.07|22210.07|0
1621502700000|2021-05-20 09:25:00|22210|22210|22206.53|22206.53|22211.44|22211.44|22205.55|22205.55|0
1621503000000|2021-05-20 09:30:00|22206.39|22206.39|22197.35|22197.35|22208.74|22208.74|22197.08|22197.08|0
1621503300000|2021-05-20 09:35:00|22197.4|22197.4|22195.89|22195.89|22199.4|22199.4|22195.86|22195.86|0
1621503600000|2021-05-20 09:40:00|22195.59|22195.59|22193.88|22193.88|22197.02|22197.02|22193.84|22193.84|0
1621503900000|2021-05-20 09:45:00|22193.93|22193.93|22204.7|22204.7|22204.7|22204.7|22191.62|22191.62|0
1621504200000|2021-05-20 09:50:00|22204.41|22204.41|22204.86|22204.86|22205.88|22205.88|22201.77|22201.77|0
1621504500000|2021-05-20 09:55:00|22204.96|22204.96|22208.44|22208.44|22209.26|22209.26|22204.26|22204.26|0
1621504800000|2021-05-20 10:00:00|22208.34|22208.34|22222.29|22222.29|22222.29|22222.29|22208.34|22208.34|0
1621505100000|2021-05-20 10:05:00|22222.24|22222.24|22233.89|22233.89|22234.05|22234.05|22222.24|22222.24|0
1621505400000|2021-05-20 10:10:00|22233.95|22233.95|22230.49|22230.49|22235.03|22235.03|22229.78|22229.78|0
1621505700000|2021-05-20 10:15:00|22230.59|22230.59|22226.35|22226.35|22230.59|22230.59|22225.02|22225.02|0
1621506000000|2021-05-20 10:20:00|22226.41|22226.41|22234.96|22234.96|22235.09|22235.09|22226.41|22226.41|0
1621506300000|2021-05-20 10:25:00|22234.85|22234.85|22238.88|22238.88|22238.88|22238.88|22234.58|22234.58|0
1621506600000|2021-05-20 10:30:00|22238.94|22238.94|22244.81|22244.81|22244.81|22244.81|22238.73|22238.73|0
1621506900000|2021-05-20 10:35:00|22244.75|22244.75|22242.37|22242.37|22244.83|22244.83|22241.89|22241.89|0
1621507200000|2021-05-20 10:40:00|22242.34|22242.34|22257.25|22257.25|22257.62|22257.62|22242.33|22242.33|0
1621507500000|2021-05-20 10:45:00|22257.31|22257.31|22267.11|22267.11|22267.11|22267.11|22256.77|22256.77|0
1621507800000|2021-05-20 10:50:00|22267.05|22267.05|22280.54|22280.54|22280.54|22280.54|22264.79|22264.79|0
1621508100000|2021-05-20 10:55:00|22280.6|22280.6|22287.42|22287.42|22288.38|22288.38|22280.54|22280.54|0
1621508400000|2021-05-20 11:00:00|22287.74|22287.74|22307.95|22307.95|22308.8|22308.8|22287.36|22287.36|0
1621508700000|2021-05-20 11:05:00|22307.77|22307.77|22307.1|22307.1|22311.55|22311.55|22306.64|22306.64|0
1621509000000|2021-05-20 11:10:00|22307.04|22307.04|22304.03|22304.03|22307.77|22307.77|22302.54|22302.54|0
1621509300000|2021-05-20 11:15:00|22304|22304|22309.89|22309.89|22310.59|22310.59|22303.49|22303.49|0
1621509600000|2021-05-20 11:20:00|22309.86|22309.86|22305.5|22305.5|22310.53|22310.53|22304.93|22304.93|0
1621509900000|2021-05-20 11:25:00|22305.23|22305.23|22304.43|22304.43|22307.37|22307.37|22303.44|22303.44|0
1621510200000|2021-05-20 11:30:00|22304.51|22304.51|22309.51|22309.51|22309.67|22309.67|22304.23|22304.23|0
1621510500000|2021-05-20 11:35:00|22309.61|22309.61|22306.09|22306.09|22311|22311|22306.03|22306.03|0
1621510800000|2021-05-20 11:40:00|22306.19|22306.19|22312.19|22312.19|22314.03|22314.03|22306.19|22306.19|0
1621511100000|2021-05-20 11:45:00|22312.24|22312.24|22317.46|22317.46|22317.46|22317.46|22311.91|22311.91|0
1621511400000|2021-05-20 11:50:00|22317.56|22317.56|22323.03|22323.03|22323.09|22323.09|22317.42|22317.42|0
1621511700000|2021-05-20 11:55:00|22322.9|22322.9|22329.17|22329.17|22329.49|22329.49|22322.81|22322.81|0
1621512000000|2021-05-20 12:00:00|22329.31|22329.31|22327.34|22327.34|22329.86|22329.86|22327.16|22327.16|0
1621512300000|2021-05-20 12:05:00|22327.54|22327.54|22320.34|22320.34|22328.58|22328.58|22319.53|22319.53|0
1621512600000|2021-05-20 12:10:00|22320.41|22320.41|22324.27|22324.27|22324.27|22324.27|22319.26|22319.26|0
1621512900000|2021-05-20 12:15:00|22324.35|22324.35|22322.63|22322.63|22324.64|22324.64|22321.8|22321.8|0
1621513200000|2021-05-20 12:20:00|22322.57|22322.57|22321.91|22321.91|22322.76|22322.76|22320.21|22320.21|0
1621513500000|2021-05-20 12:25:00|22322.01|22322.01|22325.44|22325.44|22326.35|22326.35|22321.74|22321.74|0
1621513800000|2021-05-20 12:30:00|22325.36|22325.36|22321.05|22321.05|22325.49|22325.49|22320.89|22320.89|0
1621514100000|2021-05-20 12:35:00|22321.02|22321.02|22322.6|22322.6|22323.05|22323.05|22317.16|22317.16|0
1621514400000|2021-05-20 12:40:00|22322.68|22322.68|22324.41|22324.41|22326.9|22326.9|22322.04|22322.04|0
1621514700000|2021-05-20 12:45:00|22324.17|22324.17|22323.86|22323.86|22326.95|22326.95|22321.75|22321.75|0
1621515000000|2021-05-20 12:50:00|22323.79|22323.79|22326.36|22326.36|22326.96|22326.96|22322.82|22322.82|0
1621515300000|2021-05-20 12:55:00|22326.23|22326.23|22323.22|22323.22|22326.23|22326.23|22322.81|22322.81|0
1621515600000|2021-05-20 13:00:00|22323.26|22323.26|22317.76|22317.76|22326.01|22326.01|22317.27|22317.27|0
1621515900000|2021-05-20 13:05:00|22317.95|22317.95|22319.68|22319.68|22320.66|22320.66|22317.39|22317.39|0
1621516200000|2021-05-20 13:10:00|22319.63|22319.63|22324.84|22324.84|22326.45|22326.45|22318.78|22318.78|0
1621516500000|2021-05-20 13:15:00|22324.35|22324.35|22324.9|22324.9|22326.1|22326.1|22323.08|22323.08|0
1621516800000|2021-05-20 13:20:00|22324.83|22324.83|22326.41|22326.41|22328.11|22328.11|22324.32|22324.32|0
1621517100000|2021-05-20 13:25:00|22326.27|22326.27|22321.51|22321.51|22327.38|22327.38|22321.39|22321.39|0
1621517400000|2021-05-20 13:30:00|22321.36|22321.36|22316.26|22316.26|22325.92|22325.92|22316.26|22316.26|0
1621517700000|2021-05-20 13:35:00|22316.17|22316.17|22318.21|22318.21|22320.25|22320.25|22311.76|22311.76|0
1621518000000|2021-05-20 13:40:00|22317.91|22317.91|22321.43|22321.43|22321.43|22321.43|22314.1|22314.1|0
1621518300000|2021-05-20 13:45:00|22321.5|22321.5|22335.69|22335.69|22345.21|22345.21|22321.38|22321.38|0
1621518600000|2021-05-20 13:50:00|22335.71|22335.71|22330.21|22330.21|22338.38|22338.38|22328.41|22328.41|0
1621518900000|2021-05-20 13:55:00|22330.33|22330.33|22336.88|22336.88|22341.21|22341.21|22330.22|22330.22|0
1621519200000|2021-05-20 14:00:00|22336.84|22336.84|22340.26|22340.26|22341.11|22341.11|22330.5|22330.5|0
1621519500000|2021-05-20 14:05:00|22340.32|22340.32|22331.94|22331.94|22341.49|22341.49|22331.61|22331.61|0
1621519800000|2021-05-20 14:10:00|22332.12|22332.12|22321.15|22321.15|22333.51|22333.51|22320.99|22320.99|0
1621520100000|2021-05-20 14:15:00|22321.12|22321.12|22329.76|22329.76|22329.94|22329.94|22320.1|22320.1|0
1621520400000|2021-05-20 14:20:00|22329.79|22329.79|22335.33|22335.33|22337.65|22337.65|22329.79|22329.79|0
1621520700000|2021-05-20 14:25:00|22335.28|22335.28|22340.91|22340.91|22340.91|22340.91|22331.94|22331.94|0
1621521000000|2021-05-20 14:30:00|22340.97|22340.97|22350.16|22350.16|22350.44|22350.44|22340.97|22340.97|0
1621521300000|2021-05-20 14:35:00|22350.1|22350.1|22348.2|22348.2|22350.3|22350.3|22345.26|22345.26|0
1621521600000|2021-05-20 14:40:00|22347.89|22347.89|22349.06|22349.06|22349.98|22349.98|22346.52|22346.52|0
1621521900000|2021-05-20 14:45:00|22348.99|22348.99|22345.94|22345.94|22356.49|22356.49|22345.2|22345.2|0
1621522200000|2021-05-20 14:50:00|22345.97|22345.97|22347.6|22347.6|22347.7|22347.7|22343.11|22343.11|0
1621522500000|2021-05-20 14:55:00|22347.67|22347.67|22351.21|22351.21|22353.31|22353.31|22347.63|22347.63|0
1621522800000|2021-05-20 15:00:00|22351.15|22351.15|22359.97|22359.97|22361.88|22361.88|22351|22351|0
1621523100000|2021-05-20 15:05:00|22359.93|22359.93|22357.52|22357.52|22359.93|22359.93|22354.47|22354.47|0
1621523400000|2021-05-20 15:10:00|22357.53|22357.53|22362.63|22362.63|22364.56|22364.56|22357.53|22357.53|0
1621523700000|2021-05-20 15:15:00|22362.57|22362.57|22369.47|22369.47|22370.14|22370.14|22362.57|22362.57|0
1621524000000|2021-05-20 15:20:00|22369.51|22369.51|22377.48|22377.48|22378.95|22378.95|22369.51|22369.51|0
1621524300000|2021-05-20 15:25:00|22377.42|22377.42|22389.49|22389.49|22392.12|22392.12|22376.15|22376.15|0
1621581300000|2021-05-21 07:15:00|22378.86|22378.86|22390.47|22390.47|22400.35|22400.35|22378.75|22378.75|0
1621581600000|2021-05-21 07:20:00|22390.58|22390.58|22381.25|22381.25|22392.27|22392.27|22380.41|22380.41|0
1621581900000|2021-05-21 07:25:00|22381.15|22381.15|22373|22373|22385.88|22385.88|22373|22373|0
1621582200000|2021-05-21 07:30:00|22372.02|22372.02|22367.14|22367.14|22372.02|22372.02|22365.85|22365.85|0
1621582500000|2021-05-21 07:35:00|22367.1|22367.1|22363.47|22363.47|22367.1|22367.1|22356.99|22356.99|0
1621582800000|2021-05-21 07:40:00|22363.6|22363.6|22367.8|22367.8|22370.71|22370.71|22362.44|22362.44|0
1621583100000|2021-05-21 07:45:00|22367.88|22367.88|22348.28|22348.28|22369.04|22369.04|22348.24|22348.24|0
1621583400000|2021-05-21 07:50:00|22348.33|22348.33|22338.7|22338.7|22348.51|22348.51|22337.32|22337.32|0
1621583700000|2021-05-21 07:55:00|22338.65|22338.65|22342.13|22342.13|22343.47|22343.47|22338.28|22338.28|0
1621584000000|2021-05-21 08:00:00|22342.14|22342.14|22353.73|22353.73|22354.24|22354.24|22342.14|22342.14|0
1621584300000|2021-05-21 08:05:00|22353.65|22353.65|22348.58|22348.58|22353.68|22353.68|22345.56|22345.56|0
1621584600000|2021-05-21 08:10:00|22348.67|22348.67|22339.99|22339.99|22349.62|22349.62|22339.9|22339.9|0
1621584900000|2021-05-21 08:15:00|22340.02|22340.02|22335.04|22335.04|22340.56|22340.56|22331.96|22331.96|0
1621585200000|2021-05-21 08:20:00|22335.15|22335.15|22323.57|22323.57|22335.27|22335.27|22323.57|22323.57|0
1621585500000|2021-05-21 08:25:00|22323.66|22323.66|22327.78|22327.78|22329.09|22329.09|22323.5|22323.5|0
1621585800000|2021-05-21 08:30:00|22327.66|22327.66|22342.8|22342.8|22345.28|22345.28|22327.59|22327.59|0
1621586100000|2021-05-21 08:35:00|22342.67|22342.67|22339.44|22339.44|22343.5|22343.5|22339.28|22339.28|0
1621586400000|2021-05-21 08:40:00|22339.48|22339.48|22348.78|22348.78|22350.35|22350.35|22339.41|22339.41|0
1621586700000|2021-05-21 08:45:00|22348.82|22348.82|22353.95|22353.95|22355.52|22355.52|22348.82|22348.82|0
1621587000000|2021-05-21 08:50:00|22354.06|22354.06|22352.35|22352.35|22357.34|22357.34|22352.33|22352.33|0
1621587300000|2021-05-21 08:55:00|22352.25|22352.25|22356.51|22356.51|22356.55|22356.55|22350.98|22350.98|0
1621587600000|2021-05-21 09:00:00|22356.64|22356.64|22370.93|22370.93|22370.93|22370.93|22356.64|22356.64|0
1621587900000|2021-05-21 09:05:00|22370.96|22370.96|22355.98|22355.98|22375.29|22375.29|22355.75|22355.75|0
1621588200000|2021-05-21 09:10:00|22356.05|22356.05|22354.32|22354.32|22357.05|22357.05|22354.07|22354.07|0
1621588500000|2021-05-21 09:15:00|22354.69|22354.69|22347.4|22347.4|22356.35|22356.35|22347.09|22347.09|0
1621588800000|2021-05-21 09:20:00|22347.43|22347.43|22353.77|22353.77|22354.1|22354.1|22346.96|22346.96|0
1621589100000|2021-05-21 09:25:00|22353.83|22353.83|22353.07|22353.07|22354.52|22354.52|22350.3|22350.3|0
1621589400000|2021-05-21 09:30:00|22353.15|22353.15|22354|22354|22354.63|22354.63|22352.01|22352.01|0
1621589700000|2021-05-21 09:35:00|22353.93|22353.93|22364.27|22364.27|22364.33|22364.33|22353.64|22353.64|0
1621590000000|2021-05-21 09:40:00|22364.41|22364.41|22374.81|22374.81|22375.06|22375.06|22364.36|22364.36|0
1621590300000|2021-05-21 09:45:00|22374.75|22374.75|22386.25|22386.25|22387.21|22387.21|22374.7|22374.7|0
1621590600000|2021-05-21 09:50:00|22391.36|22391.36|22436.79|22436.79|22437.67|22437.67|22391.22|22391.22|0
1621590900000|2021-05-21 09:55:00|22437.78|22437.78|22455.2|22455.2|22456.42|22456.42|22436.43|22436.43|0
1621591200000|2021-05-21 10:00:00|22455.47|22455.47|22425.77|22425.77|22456.38|22456.38|22425.55|22425.55|0
1621591500000|2021-05-21 10:05:00|22425.68|22425.68|22404.82|22404.82|22425.68|22425.68|22404.82|22404.82|0
1621591800000|2021-05-21 10:10:00|22404.66|22404.66|22404.98|22404.98|22405.4|22405.4|22401.02|22401.02|0
1621592100000|2021-05-21 10:15:00|22405.01|22405.01|22412.63|22412.63|22412.63|22412.63|22404.39|22404.39|0
1621592400000|2021-05-21 10:20:00|22412.54|22412.54|22416.76|22416.76|22418.1|22418.1|22412.54|22412.54|0
1621592700000|2021-05-21 10:25:00|22416.8|22416.8|22417.09|22417.09|22419.85|22419.85|22416.37|22416.37|0
1621593000000|2021-05-21 10:30:00|22417.05|22417.05|22418.86|22418.86|22419.17|22419.17|22416.69|22416.69|0
1621593300000|2021-05-21 10:35:00|22418.9|22418.9|22416.06|22416.06|22420.66|22420.66|22415.97|22415.97|0
1621593600000|2021-05-21 10:40:00|22416.09|22416.09|22410.62|22410.62|22416.75|22416.75|22410.55|22410.55|0
1621593900000|2021-05-21 10:45:00|22410.51|22410.51|22418.25|22418.25|22418.77|22418.77|22410.51|22410.51|0
1621594200000|2021-05-21 10:50:00|22418.31|22418.31|22419.36|22419.36|22419.76|22419.76|22417.69|22417.69|0
1621594500000|2021-05-21 10:55:00|22419.42|22419.42|22407.26|22407.26|22421.52|22421.52|22407.26|22407.26|0
1621594800000|2021-05-21 11:00:00|22407.2|22407.2|22405.11|22405.11|22408.25|22408.25|22403.53|22403.53|0
1621595100000|2021-05-21 11:05:00|22405.22|22405.22|22406.3|22406.3|22407.6|22407.6|22404.22|22404.22|0
1621595400000|2021-05-21 11:10:00|22406.34|22406.34|22404.73|22404.73|22408.4|22408.4|22404.21|22404.21|0
1621595700000|2021-05-21 11:15:00|22404.68|22404.68|22392.16|22392.16|22405.02|22405.02|22391.79|22391.79|0
1621596000000|2021-05-21 11:20:00|22392.1|22392.1|22383.09|22383.09|22392.1|22392.1|22381.62|22381.62|0
1621596300000|2021-05-21 11:25:00|22383.13|22383.13|22388.24|22388.24|22389.31|22389.31|22383.1|22383.1|0
1621596600000|2021-05-21 11:30:00|22388.4|22388.4|22393.17|22393.17|22393.17|22393.17|22388.4|22388.4|0
1621596900000|2021-05-21 11:35:00|22393.19|22393.19|22396.29|22396.29|22399.64|22399.64|22393.12|22393.12|0
1621597200000|2021-05-21 11:40:00|22396.32|22396.32|22400.54|22400.54|22401.15|22401.15|22394.54|22394.54|0
1621597500000|2021-05-21 11:45:00|22400.48|22400.48|22395.8|22395.8|22401.81|22401.81|22395.65|22395.65|0
1621597800000|2021-05-21 11:50:00|22395.92|22395.92|22396.17|22396.17|22397.96|22397.96|22395.92|22395.92|0
1621598100000|2021-05-21 11:55:00|22396.19|22396.19|22391.58|22391.58|22396.26|22396.26|22391.58|22391.58|0
1621598400000|2021-05-21 12:00:00|22391.34|22391.34|22387.81|22387.81|22393.06|22393.06|22387.27|22387.27|0
1621598700000|2021-05-21 12:05:00|22387.73|22387.73|22389.82|22389.82|22390.53|22390.53|22387.13|22387.13|0
1621599000000|2021-05-21 12:10:00|22389.86|22389.86|22385.65|22385.65|22390.06|22390.06|22385.07|22385.07|0
1621599300000|2021-05-21 12:15:00|22385.72|22385.72|22393.04|22393.04|22394.18|22394.18|22385.54|22385.54|0
1621599600000|2021-05-21 12:20:00|22393.14|22393.14|22388.59|22388.59|22396|22396|22388.59|22388.59|0
1621599900000|2021-05-21 12:25:00|22388.27|22388.27|22389.53|22389.53|22389.53|22389.53|22385.4|22385.4|0
1621600200000|2021-05-21 12:30:00|22389.58|22389.58|22387.61|22387.61|22390.54|22390.54|22387.4|22387.4|0
1621600500000|2021-05-21 12:35:00|22387.52|22387.52|22387.11|22387.11|22389.46|22389.46|22386.21|22386.21|0
1621600800000|2021-05-21 12:40:00|22387.08|22387.08|22388.63|22388.63|22389.39|22389.39|22384.89|22384.89|0
1621601100000|2021-05-21 12:45:00|22388.64|22388.64|22391.01|22391.01|22393.85|22393.85|22388.64|22388.64|0
1621601400000|2021-05-21 12:50:00|22391.16|22391.16|22388.54|22388.54|22392.57|22392.57|22387.83|22387.83|0
1621601700000|2021-05-21 12:55:00|22388.42|22388.42|22387.94|22387.94|22389.13|22389.13|22386.77|22386.77|0
1621602000000|2021-05-21 13:00:00|22387.9|22387.9|22389.44|22389.44|22390.23|22390.23|22386.54|22386.54|0
1621602300000|2021-05-21 13:05:00|22389.4|22389.4|22390.13|22390.13|22392.33|22392.33|22389.18|22389.18|0
1621602600000|2021-05-21 13:10:00|22390.4|22390.4|22388.86|22388.86|22392.37|22392.37|22388.77|22388.77|0
1621602900000|2021-05-21 13:15:00|22388.66|22388.66|22378.14|22378.14|22388.91|22388.91|22378.14|22378.14|0
1621603200000|2021-05-21 13:20:00|22377.96|22377.96|22377.42|22377.42|22380.62|22380.62|22375.62|22375.62|0
1621603500000|2021-05-21 13:25:00|22377.45|22377.45|22385.5|22385.5|22386.9|22386.9|22377.23|22377.23|0
1621603800000|2021-05-21 13:30:00|22385.62|22385.62|22382.2|22382.2|22394.64|22394.64|22380.88|22380.88|0
1621604100000|2021-05-21 13:35:00|22382.1|22382.1|22381.58|22381.58|22384.17|22384.17|22379.75|22379.75|0
1621604400000|2021-05-21 13:40:00|22381.62|22381.62|22386.42|22386.42|22392.83|22392.83|22381.61|22381.61|0
1621604700000|2021-05-21 13:45:00|22385.81|22385.81|22372.63|22372.63|22385.83|22385.83|22369.75|22369.75|0
1621605000000|2021-05-21 13:50:00|22372.66|22372.66|22387.33|22387.33|22388.11|22388.11|22372.57|22372.57|0
1621605300000|2021-05-21 13:55:00|22387.42|22387.42|22394.82|22394.82|22395.99|22395.99|22386.51|22386.51|0
1621605600000|2021-05-21 14:00:00|22395.08|22395.08|22384.09|22384.09|22398.76|22398.76|22383.33|22383.33|0
1621605900000|2021-05-21 14:05:00|22383.93|22383.93|22384.08|22384.08|22389.47|22389.47|22383.74|22383.74|0
1621606200000|2021-05-21 14:10:00|22384.11|22384.11|22377.66|22377.66|22384.9|22384.9|22377.59|22377.59|0
1621606500000|2021-05-21 14:15:00|22377.54|22377.54|22381.49|22381.49|22382.16|22382.16|22376.76|22376.76|0
1621606800000|2021-05-21 14:20:00|22381.47|22381.47|22381.14|22381.14|22384.42|22384.42|22380.19|22380.19|0
1621607100000|2021-05-21 14:25:00|22381.19|22381.19|22388.3|22388.3|22390.7|22390.7|22380.98|22380.98|0
1621607400000|2021-05-21 14:30:00|22388.24|22388.24|22400.44|22400.44|22400.96|22400.96|22387.83|22387.83|0
1621607700000|2021-05-21 14:35:00|22400.36|22400.36|22391.27|22391.27|22400.49|22400.49|22388.51|22388.51|0
1621608000000|2021-05-21 14:40:00|22391.19|22391.19|22390.22|22390.22|22394.58|22394.58|22389.84|22389.84|0
1621608300000|2021-05-21 14:45:00|22390.24|22390.24|22388.45|22388.45|22390.29|22390.29|22386.71|22386.71|0
1621608600000|2021-05-21 14:50:00|22388.39|22388.39|22393.56|22393.56|22396.61|22396.61|22388.39|22388.39|0
1621608900000|2021-05-21 14:55:00|22393.54|22393.54|22399.02|22399.02|22399.45|22399.45|22393.45|22393.45|0
1621609200000|2021-05-21 15:00:00|22398.86|22398.86|22398.84|22398.84|22400|22400|22397.46|22397.46|0
1621609500000|2021-05-21 15:05:00|22398.81|22398.81|22403.83|22403.83|22404.22|22404.22|22398.81|22398.81|0
1621609800000|2021-05-21 15:10:00|22403.77|22403.77|22400.47|22400.47|22406.57|22406.57|22400.24|22400.24|0
1621610100000|2021-05-21 15:15:00|22400.5|22400.5|22408.77|22408.77|22408.79|22408.79|22400.26|22400.26|0
1621610400000|2021-05-21 15:20:00|22408.74|22408.74|22417.73|22417.73|22418.5|22418.5|22408.74|22408.74|0
1621610700000|2021-05-21 15:25:00|22417.61|22417.61|22412.06|22412.06|22420.35|22420.35|22409.93|22409.93|0
1621840500000|2021-05-24 07:15:00|22396.02|22396.02|22413.63|22413.63|22417.29|22417.29|22396.02|22396.02|0
1621840800000|2021-05-24 07:20:00|22413.56|22413.56|22394.97|22394.97|22413.67|22413.67|22393.76|22393.76|0
1621841100000|2021-05-24 07:25:00|22395.01|22395.01|22400.69|22400.69|22401.03|22401.03|22394.99|22394.99|0
1621841400000|2021-05-24 07:30:00|22400.51|22400.51|22418.44|22418.44|22418.52|22418.52|22396.08|22396.08|0
1621841700000|2021-05-24 07:35:00|22418.69|22418.69|22423.54|22423.54|22425.86|22425.86|22418.09|22418.09|0
1621842000000|2021-05-24 07:40:00|22423.33|22423.33|22423.21|22423.21|22423.54|22423.54|22420.56|22420.56|0
1621842300000|2021-05-24 07:45:00|22423.01|22423.01|22423.9|22423.9|22425.13|22425.13|22422.59|22422.59|0
1621842600000|2021-05-24 07:50:00|22423.86|22423.86|22425.2|22425.2|22425.34|22425.34|22421.03|22421.03|0
1621842900000|2021-05-24 07:55:00|22425.27|22425.27|22432.29|22432.29|22432.38|22432.38|22425.09|22425.09|0
1621843200000|2021-05-24 08:00:00|22432.21|22432.21|22427.27|22427.27|22433.81|22433.81|22427.25|22427.25|0
1621843500000|2021-05-24 08:05:00|22427.4|22427.4|22422.94|22422.94|22427.4|22427.4|22421.72|22421.72|0
1621843800000|2021-05-24 08:10:00|22423.04|22423.04|22427.7|22427.7|22429.04|22429.04|22422.49|22422.49|0
1621844100000|2021-05-24 08:15:00|22427.77|22427.77|22420.6|22420.6|22429.46|22429.46|22420.45|22420.45|0
1621844400000|2021-05-24 08:20:00|22420.51|22420.51|22421.01|22421.01|22421.47|22421.47|22419.8|22419.8|0
1621844700000|2021-05-24 08:25:00|22421.11|22421.11|22416.77|22416.77|22421.26|22421.26|22416.77|22416.77|0
1621845000000|2021-05-24 08:30:00|22416.84|22416.84|22404.61|22404.61|22416.93|22416.93|22404.61|22404.61|0
1621845300000|2021-05-24 08:35:00|22404.65|22404.65|22402.24|22402.24|22404.65|22404.65|22398.41|22398.41|0
1621845600000|2021-05-24 08:40:00|22402.3|22402.3|22405.76|22405.76|22405.78|22405.78|22402|22402|0
1621845900000|2021-05-24 08:45:00|22405.69|22405.69|22412.29|22412.29|22413.27|22413.27|22405.64|22405.64|0
1621846200000|2021-05-24 08:50:00|22412.36|22412.36|22411.45|22411.45|22413.77|22413.77|22410.73|22410.73|0
1621846500000|2021-05-24 08:55:00|22411.5|22411.5|22407.67|22407.67|22412.49|22412.49|22407.55|22407.55|0
1621846800000|2021-05-24 09:00:00|22407.63|22407.63|22403.24|22403.24|22407.63|22407.63|22402.4|22402.4|0
1621847100000|2021-05-24 09:05:00|22403.16|22403.16|22406.69|22406.69|22407.39|22407.39|22401.67|22401.67|0
1621847400000|2021-05-24 09:10:00|22406.56|22406.56|22413.31|22413.31|22413.31|22413.31|22406.32|22406.32|0
1621847700000|2021-05-24 09:15:00|22413.4|22413.4|22412.39|22412.39|22415.52|22415.52|22411.9|22411.9|0
1621848000000|2021-05-24 09:20:00|22412.29|22412.29|22417.16|22417.16|22419.41|22419.41|22410.79|22410.79|0
1621848300000|2021-05-24 09:25:00|22417.1|22417.1|22414.06|22414.06|22417.77|22417.77|22413.48|22413.48|0
1621848600000|2021-05-24 09:30:00|22413.78|22413.78|22411.5|22411.5|22414.64|22414.64|22411.5|22411.5|0
1621848900000|2021-05-24 09:35:00|22411.29|22411.29|22407.43|22407.43|22411.29|22411.29|22406.51|22406.51|0
1621849200000|2021-05-24 09:40:00|22407.69|22407.69|22404.46|22404.46|22407.78|22407.78|22404.17|22404.17|0
1621849500000|2021-05-24 09:45:00|22404.71|22404.71|22408.75|22408.75|22409.09|22409.09|22404.57|22404.57|0
1621849800000|2021-05-24 09:50:00|22408.8|22408.8|22413.89|22413.89|22413.93|22413.93|22408.31|22408.31|0
1621850100000|2021-05-24 09:55:00|22414|22414|22428.73|22428.73|22428.81|22428.81|22413.74|22413.74|0
1621850400000|2021-05-24 10:00:00|22428.78|22428.78|22435.56|22435.56|22435.97|22435.97|22428.46|22428.46|0
1621850700000|2021-05-24 10:05:00|22435.76|22435.76|22440.7|22440.7|22441.21|22441.21|22435.76|22435.76|0
1621851000000|2021-05-24 10:10:00|22440.66|22440.66|22436.9|22436.9|22441.87|22441.87|22436.73|22436.73|0
1621851300000|2021-05-24 10:15:00|22436.97|22436.97|22432.67|22432.67|22437.12|22437.12|22432.65|22432.65|0
1621851600000|2021-05-24 10:20:00|22432.7|22432.7|22429.95|22429.95|22432.88|22432.88|22428.11|22428.11|0
1621851900000|2021-05-24 10:25:00|22430.02|22430.02|22429.53|22429.53|22431.51|22431.51|22429.32|22429.32|0
1621852200000|2021-05-24 10:30:00|22429.58|22429.58|22428.79|22428.79|22430.02|22430.02|22428.08|22428.08|0
1621852500000|2021-05-24 10:35:00|22428.87|22428.87|22430.15|22430.15|22430.98|22430.98|22428.48|22428.48|0
1621852800000|2021-05-24 10:40:00|22430.2|22430.2|22431.04|22431.04|22433.43|22433.43|22430.2|22430.2|0
1621853100000|2021-05-24 10:45:00|22431.08|22431.08|22430.27|22430.27|22431.71|22431.71|22430.11|22430.11|0
1621853400000|2021-05-24 10:50:00|22430.2|22430.2|22430.44|22430.44|22430.45|22430.45|22428.26|22428.26|0
1621853700000|2021-05-24 10:55:00|22430.57|22430.57|22435.38|22435.38|22435.61|22435.61|22429.09|22429.09|0
1621854000000|2021-05-24 11:00:00|22435.32|22435.32|22436.99|22436.99|22438.87|22438.87|22433.73|22433.73|0
1621854300000|2021-05-24 11:05:00|22436.89|22436.89|22432.99|22432.99|22437.48|22437.48|22432.96|22432.96|0
1621854600000|2021-05-24 11:10:00|22433.13|22433.13|22434.26|22434.26|22434.84|22434.84|22432.55|22432.55|0
1621854900000|2021-05-24 11:15:00|22434.29|22434.29|22435.08|22435.08|22435.23|22435.23|22433.41|22433.41|0
1621855200000|2021-05-24 11:20:00|22435.13|22435.13|22433.52|22433.52|22435.73|22435.73|22432.94|22432.94|0
1621855500000|2021-05-24 11:25:00|22433.49|22433.49|22432.14|22432.14|22434.15|22434.15|22432.14|22432.14|0
1621855800000|2021-05-24 11:30:00|22432.3|22432.3|22428.61|22428.61|22432.56|22432.56|22428.35|22428.35|0
1621856100000|2021-05-24 11:35:00|22428.5|22428.5|22424.68|22424.68|22428.5|22428.5|22424.04|22424.04|0
1621856400000|2021-05-24 11:40:00|22424.61|22424.61|22423.45|22423.45|22425.55|22425.55|22423.45|22423.45|0
1621856700000|2021-05-24 11:45:00|22423.47|22423.47|22424.93|22424.93|22424.93|22424.93|22422.97|22422.97|0
1621857000000|2021-05-24 11:50:00|22425.16|22425.16|22423.03|22423.03|22426.29|22426.29|22422.96|22422.96|0
1621857300000|2021-05-24 11:55:00|22422.9|22422.9|22419.54|22419.54|22422.9|22422.9|22419.54|22419.54|0
1621857600000|2021-05-24 12:00:00|22419.7|22419.7|22419.25|22419.25|22421.28|22421.28|22418.21|22418.21|0
1621857900000|2021-05-24 12:05:00|22419.29|22419.29|22419.33|22419.33|22421.04|22421.04|22419.18|22419.18|0
1621858200000|2021-05-24 12:10:00|22419.25|22419.25|22417.29|22417.29|22419.41|22419.41|22417.29|22417.29|0
1621858500000|2021-05-24 12:15:00|22417.35|22417.35|22413.97|22413.97|22418.16|22418.16|22413.97|22413.97|0
1621858800000|2021-05-24 12:20:00|22413.87|22413.87|22411.98|22411.98|22414.34|22414.34|22411.43|22411.43|0
1621859100000|2021-05-24 12:25:00|22411.89|22411.89|22412.83|22412.83|22413.53|22413.53|22410.88|22410.88|0
1621859400000|2021-05-24 12:30:00|22412.78|22412.78|22416.91|22416.91|22417|22417|22412.67|22412.67|0
1621859700000|2021-05-24 12:35:00|22416.99|22416.99|22420.03|22420.03|22420.12|22420.12|22416.95|22416.95|0
1621860000000|2021-05-24 12:40:00|22419.9|22419.9|22423.94|22423.94|22424.04|22424.04|22419.58|22419.58|0
1621860300000|2021-05-24 12:45:00|22424.23|22424.23|22428.04|22428.04|22428.43|22428.43|22424.2|22424.2|0
1621860600000|2021-05-24 12:50:00|22427.94|22427.94|22426.08|22426.08|22428.23|22428.23|22425.98|22425.98|0
1621860900000|2021-05-24 12:55:00|22425.76|22425.76|22422.5|22422.5|22425.76|22425.76|22422.5|22422.5|0
1621861200000|2021-05-24 13:00:00|22422.31|22422.31|22425.88|22425.88|22425.99|22425.99|22421.75|22421.75|0
1621861500000|2021-05-24 13:05:00|22425.96|22425.96|22426.05|22426.05|22428.34|22428.34|22425.64|22425.64|0
1621861800000|2021-05-24 13:10:00|22425.93|22425.93|22423.5|22423.5|22425.93|22425.93|22420.59|22420.59|0
1621862100000|2021-05-24 13:15:00|22423.48|22423.48|22424.96|22424.96|22426.18|22426.18|22423.48|22423.48|0
1621862400000|2021-05-24 13:20:00|22424.89|22424.89|22426.44|22426.44|22426.58|22426.58|22423.5|22423.5|0
1621862700000|2021-05-24 13:25:00|22426.4|22426.4|22427.1|22427.1|22427.57|22427.57|22425.2|22425.2|0
1621863000000|2021-05-24 13:30:00|22427.04|22427.04|22419.67|22419.67|22427.32|22427.32|22414.98|22414.98|0
1621863300000|2021-05-24 13:35:00|22419.73|22419.73|22415.14|22415.14|22420.84|22420.84|22415.14|22415.14|0
1621863600000|2021-05-24 13:40:00|22415.16|22415.16|22443.84|22443.84|22446.95|22446.95|22413.35|22413.35|0
1621863900000|2021-05-24 13:45:00|22443.82|22443.82|22430.5|22430.5|22443.82|22443.82|22422.58|22422.58|0
1621864200000|2021-05-24 13:50:00|22430.55|22430.55|22434.11|22434.11|22434.28|22434.28|22422.59|22422.59|0
1621864500000|2021-05-24 13:55:00|22434.09|22434.09|22434.07|22434.07|22438.42|22438.42|22433.97|22433.97|0
1621864800000|2021-05-24 14:00:00|22434.21|22434.21|22432.42|22432.42|22434.97|22434.97|22424.38|22424.38|0
1621865100000|2021-05-24 14:05:00|22432.56|22432.56|22446.86|22446.86|22447.15|22447.15|22432.56|22432.56|0
1621865400000|2021-05-24 14:10:00|22446.71|22446.71|22454.37|22454.37|22454.43|22454.43|22445.46|22445.46|0
1621865700000|2021-05-24 14:15:00|22454.3|22454.3|22460.19|22460.19|22461.48|22461.48|22454.3|22454.3|0
1621866000000|2021-05-24 14:20:00|22460.25|22460.25|22462.33|22462.33|22468.07|22468.07|22459.91|22459.91|0
1621866300000|2021-05-24 14:25:00|22462.23|22462.23|22459.73|22459.73|22462.49|22462.49|22458.89|22458.89|0
1621866600000|2021-05-24 14:30:00|22459.7|22459.7|22460.16|22460.16|22461.14|22461.14|22456.44|22456.44|0
1621866900000|2021-05-24 14:35:00|22460.22|22460.22|22467.67|22467.67|22467.82|22467.82|22460.01|22460.01|0
1621867200000|2021-05-24 14:40:00|22467.61|22467.61|22469.84|22469.84|22473.66|22473.66|22467.61|22467.61|0
1621867500000|2021-05-24 14:45:00|22469.93|22469.93|22468.11|22468.11|22471.19|22471.19|22467.02|22467.02|0
1621867800000|2021-05-24 14:50:00|22468.15|22468.15|22473.74|22473.74|22473.81|22473.81|22468.08|22468.08|0
1621868100000|2021-05-24 14:55:00|22473.64|22473.64|22466.47|22466.47|22473.81|22473.81|22466.16|22466.16|0
1621868400000|2021-05-24 15:00:00|22466.63|22466.63|22465.6|22465.6|22471.98|22471.98|22465.33|22465.33|0
1621868700000|2021-05-24 15:05:00|22465.95|22465.95|22471.47|22471.47|22471.47|22471.47|22462.53|22462.53|0
1621869000000|2021-05-24 15:10:00|22471.51|22471.51|22476.07|22476.07|22476.25|22476.25|22468.14|22468.14|0
1621869300000|2021-05-24 15:15:00|22476.19|22476.19|22475.78|22475.78|22479.13|22479.13|22475.78|22475.78|0
1621869600000|2021-05-24 15:20:00|22475.67|22475.67|22482.28|22482.28|22482.68|22482.68|22471|22471|0
1621869900000|2021-05-24 15:25:00|22482.25|22482.25|22483.31|22483.31|22486.9|22486.9|22481.55|22481.55|0
1621926900000|2021-05-25 07:15:00|22582.34|22582.34|22573.21|22573.21|22582.69|22582.69|22573.2|22573.2|0
1621927200000|2021-05-25 07:20:00|22573.32|22573.32|22573.74|22573.74|22578.94|22578.94|22571.65|22571.65|0
1621927500000|2021-05-25 07:25:00|22573.7|22573.7|22558.54|22558.54|22573.8|22573.8|22556.43|22556.43|0
1621927800000|2021-05-25 07:30:00|22558.59|22558.59|22569.87|22569.87|22572.65|22572.65|22558.59|22558.59|0
1621928100000|2021-05-25 07:35:00|22570.23|22570.23|22563.01|22563.01|22570.23|22570.23|22559.58|22559.58|0
1621928400000|2021-05-25 07:40:00|22563.17|22563.17|22562.58|22562.58|22570.09|22570.09|22562.58|22562.58|0
1621928700000|2021-05-25 07:45:00|22562.41|22562.41|22561.43|22561.43|22563.07|22563.07|22556.36|22556.36|0
1621929000000|2021-05-25 07:50:00|22561.28|22561.28|22556.25|22556.25|22561.76|22561.76|22555.29|22555.29|0
1621929300000|2021-05-25 07:55:00|22556.17|22556.17|22555.33|22555.33|22558.07|22558.07|22552.89|22552.89|0
1621929600000|2021-05-25 08:00:00|22555.4|22555.4|22553.85|22553.85|22562.5|22562.5|22553.85|22553.85|0
1621929900000|2021-05-25 08:05:00|22553.45|22553.45|22543.22|22543.22|22553.45|22553.45|22536.17|22536.17|0
1621930200000|2021-05-25 08:10:00|22543.3|22543.3|22546.75|22546.75|22547.25|22547.25|22541.96|22541.96|0
1621930500000|2021-05-25 08:15:00|22546.81|22546.81|22544.67|22544.67|22552.85|22552.85|22543.93|22543.93|0
1621930800000|2021-05-25 08:20:00|22544.74|22544.74|22545.86|22545.86|22546.93|22546.93|22543.88|22543.88|0
1621931100000|2021-05-25 08:25:00|22545.74|22545.74|22566.09|22566.09|22566.09|22566.09|22545.51|22545.51|0
1621931400000|2021-05-25 08:30:00|22566.12|22566.12|22565.46|22565.46|22569.96|22569.96|22565.46|22565.46|0
1621931700000|2021-05-25 08:35:00|22565.43|22565.43|22568.41|22568.41|22569.6|22569.6|22564.6|22564.6|0
1621932000000|2021-05-25 08:40:00|22568.66|22568.66|22566.39|22566.39|22569.55|22569.55|22565.71|22565.71|0
1621932300000|2021-05-25 08:45:00|22566.47|22566.47|22567.91|22567.91|22569.97|22569.97|22566.25|22566.25|0
1621932600000|2021-05-25 08:50:00|22567.94|22567.94|22566.73|22566.73|22567.97|22567.97|22562.88|22562.88|0
1621932900000|2021-05-25 08:55:00|22566.8|22566.8|22565.22|22565.22|22570.68|22570.68|22559.41|22559.41|0
1621933200000|2021-05-25 09:00:00|22565|22565|22571.98|22571.98|22571.98|22571.98|22564.45|22564.45|0
1621933500000|2021-05-25 09:05:00|22572.05|22572.05|22568.27|22568.27|22573.16|22573.16|22567.18|22567.18|0
1621933800000|2021-05-25 09:10:00|22568.36|22568.36|22566.07|22566.07|22568.48|22568.48|22559.98|22559.98|0
1621934100000|2021-05-25 09:15:00|22566.1|22566.1|22558.7|22558.7|22566.1|22566.1|22557.2|22557.2|0
1621934400000|2021-05-25 09:20:00|22558.77|22558.77|22545.61|22545.61|22559.39|22559.39|22544.95|22544.95|0
1621934700000|2021-05-25 09:25:00|22545.77|22545.77|22540.52|22540.52|22545.82|22545.82|22540.52|22540.52|0
1621935000000|2021-05-25 09:30:00|22540.47|22540.47|22540.46|22540.46|22541.26|22541.26|22538.76|22538.76|0
1621935300000|2021-05-25 09:35:00|22540.55|22540.55|22540.79|22540.79|22541.76|22541.76|22538.08|22538.08|0
1621935600000|2021-05-25 09:40:00|22540.82|22540.82|22522.94|22522.94|22541.51|22541.51|22522.86|22522.86|0
1621935900000|2021-05-25 09:45:00|22522.88|22522.88|22516.47|22516.47|22522.88|22522.88|22510.9|22510.9|0
1621936200000|2021-05-25 09:50:00|22516.38|22516.38|22522.17|22522.17|22523.18|22523.18|22516.38|22516.38|0
1621936500000|2021-05-25 09:55:00|22522.06|22522.06|22519.65|22519.65|22523.65|22523.65|22519.48|22519.48|0
1621936800000|2021-05-25 10:00:00|22519.53|22519.53|22530.63|22530.63|22531.17|22531.17|22519.29|22519.29|0
1621937100000|2021-05-25 10:05:00|22530.69|22530.69|22537.98|22537.98|22538.28|22538.28|22530.69|22530.69|0
1621937400000|2021-05-25 10:10:00|22537.9|22537.9|22535.72|22535.72|22542.68|22542.68|22535.38|22535.38|0
1621937700000|2021-05-25 10:15:00|22535.8|22535.8|22528.9|22528.9|22535.8|22535.8|22527.56|22527.56|0
1621938000000|2021-05-25 10:20:00|22529.02|22529.02|22530.56|22530.56|22531.17|22531.17|22527.25|22527.25|0
1621938300000|2021-05-25 10:25:00|22530.48|22530.48|22520.45|22520.45|22530.62|22530.62|22520.32|22520.32|0
1621938600000|2021-05-25 10:30:00|22520.39|22520.39|22514.29|22514.29|22520.47|22520.47|22514.03|22514.03|0
1621938900000|2021-05-25 10:35:00|22514.38|22514.38|22513.57|22513.57|22515.33|22515.33|22513.15|22513.15|0
1621939200000|2021-05-25 10:40:00|22513.54|22513.54|22508.62|22508.62|22513.54|22513.54|22507.53|22507.53|0
1621939500000|2021-05-25 10:45:00|22508.72|22508.72|22500.09|22500.09|22509.46|22509.46|22500.07|22500.07|0
1621939800000|2021-05-25 10:50:00|22500.15|22500.15|22487.47|22487.47|22500.26|22500.26|22487.47|22487.47|0
1621940100000|2021-05-25 10:55:00|22487.55|22487.55|22482.32|22482.32|22489.01|22489.01|22482.32|22482.32|0
1621940400000|2021-05-25 11:00:00|22482.16|22482.16|22486.77|22486.77|22486.89|22486.89|22481.41|22481.41|0
1621940700000|2021-05-25 11:05:00|22486.85|22486.85|22502.65|22502.65|22502.86|22502.86|22486.85|22486.85|0
1621941000000|2021-05-25 11:10:00|22502.77|22502.77|22495.55|22495.55|22502.83|22502.83|22495.08|22495.08|0
1621941300000|2021-05-25 11:15:00|22495.32|22495.32|22493.67|22493.67|22495.32|22495.32|22492.73|22492.73|0
1621941600000|2021-05-25 11:20:00|22493.57|22493.57|22492.58|22492.58|22494.35|22494.35|22491.81|22491.81|0
1621941900000|2021-05-25 11:25:00|22492.52|22492.52|22493.95|22493.95|22493.95|22493.95|22490.88|22490.88|0
1621942200000|2021-05-25 11:30:00|22493.89|22493.89|22493.07|22493.07|22494.7|22494.7|22492.15|22492.15|0
1621942500000|2021-05-25 11:35:00|22493.02|22493.02|22489.03|22489.03|22493.36|22493.36|22487.96|22487.96|0
1621942800000|2021-05-25 11:40:00|22488.89|22488.89|22487.34|22487.34|22488.89|22488.89|22484.98|22484.98|0
1621943100000|2021-05-25 11:45:00|22487.4|22487.4|22494.45|22494.45|22494.49|22494.49|22487.4|22487.4|0
1621943400000|2021-05-25 11:50:00|22494.59|22494.59|22499.84|22499.84|22499.93|22499.93|22494.59|22494.59|0
1621943700000|2021-05-25 11:55:00|22499.87|22499.87|22501.74|22501.74|22501.81|22501.81|22499.8|22499.8|0
1621944000000|2021-05-25 12:00:00|22501.71|22501.71|22500.07|22500.07|22503.52|22503.52|22500.07|22500.07|0
1621944300000|2021-05-25 12:05:00|22499.95|22499.95|22511.59|22511.59|22511.59|22511.59|22499.51|22499.51|0
1621944600000|2021-05-25 12:10:00|22511.67|22511.67|22509.94|22509.94|22512.67|22512.67|22509.47|22509.47|0
1621944900000|2021-05-25 12:15:00|22510.21|22510.21|22509.05|22509.05|22510.36|22510.36|22507.45|22507.45|0
1621945200000|2021-05-25 12:20:00|22509.21|22509.21|22504.25|22504.25|22509.78|22509.78|22503.95|22503.95|0
1621945500000|2021-05-25 12:25:00|22504.14|22504.14|22490.39|22490.39|22504.77|22504.77|22490.26|22490.26|0
1621945800000|2021-05-25 12:30:00|22490.4|22490.4|22487.54|22487.54|22491.3|22491.3|22487.3|22487.3|0
1621946100000|2021-05-25 12:35:00|22487.51|22487.51|22486.43|22486.43|22489.6|22489.6|22486.4|22486.4|0
1621946400000|2021-05-25 12:40:00|22486.5|22486.5|22483.7|22483.7|22486.5|22486.5|22479.68|22479.68|0
1621946700000|2021-05-25 12:45:00|22483.79|22483.79|22484.1|22484.1|22488.07|22488.07|22483.79|22483.79|0
1621947000000|2021-05-25 12:50:00|22484.18|22484.18|22481.53|22481.53|22485.05|22485.05|22478.59|22478.59|0
1621947300000|2021-05-25 12:55:00|22481.47|22481.47|22480.93|22480.93|22482.73|22482.73|22477.47|22477.47|0
1621947600000|2021-05-25 13:00:00|22480.97|22480.97|22480.78|22480.78|22484.63|22484.63|22480.37|22480.37|0
1621947900000|2021-05-25 13:05:00|22480.41|22480.41|22468.09|22468.09|22481.35|22481.35|22468.09|22468.09|0
1621948200000|2021-05-25 13:10:00|22467.88|22467.88|22481.33|22481.33|22481.75|22481.75|22466.77|22466.77|0
1621948500000|2021-05-25 13:15:00|22481.3|22481.3|22489.85|22489.85|22489.85|22489.85|22481.16|22481.16|0
1621948800000|2021-05-25 13:20:00|22489.8|22489.8|22487.64|22487.64|22490.45|22490.45|22487.45|22487.45|0
1621949100000|2021-05-25 13:25:00|22487.54|22487.54|22491.81|22491.81|22492.59|22492.59|22486.61|22486.61|0
1621949400000|2021-05-25 13:30:00|22491.94|22491.94|22498.72|22498.72|22498.72|22498.72|22490.11|22490.11|0
1621949700000|2021-05-25 13:35:00|22498.75|22498.75|22501.8|22501.8|22510.58|22510.58|22498.75|22498.75|0
1621950000000|2021-05-25 13:40:00|22501.77|22501.77|22503.1|22503.1|22512.03|22512.03|22501.28|22501.28|0
1621950300000|2021-05-25 13:45:00|22503.14|22503.14|22492.14|22492.14|22503.79|22503.79|22491.7|22491.7|0
1621950600000|2021-05-25 13:50:00|22492.16|22492.16|22483.82|22483.82|22492.38|22492.38|22470.45|22470.45|0
1621950900000|2021-05-25 13:55:00|22483.77|22483.77|22489.65|22489.65|22494.95|22494.95|22483.77|22483.77|0
1621951200000|2021-05-25 14:00:00|22489.98|22489.98|22483.9|22483.9|22494.31|22494.31|22483.8|22483.8|0
1621951500000|2021-05-25 14:05:00|22483.84|22483.84|22487.62|22487.62|22488.22|22488.22|22481.44|22481.44|0
1621951800000|2021-05-25 14:10:00|22487.63|22487.63|22482.81|22482.81|22488.16|22488.16|22477.62|22477.62|0
1621952100000|2021-05-25 14:15:00|22482.88|22482.88|22493.91|22493.91|22494.04|22494.04|22482.88|22482.88|0
1621952400000|2021-05-25 14:20:00|22494.01|22494.01|22489.32|22489.32|22500.38|22500.38|22489.25|22489.25|0
1621952700000|2021-05-25 14:25:00|22489.26|22489.26|22488.82|22488.82|22491.38|22491.38|22487.56|22487.56|0
1621953000000|2021-05-25 14:30:00|22488.31|22488.31|22481.75|22481.75|22491.3|22491.3|22481.65|22481.65|0
1621953300000|2021-05-25 14:35:00|22481.83|22481.83|22483.22|22483.22|22483.22|22483.22|22479.59|22479.59|0
1621953600000|2021-05-25 14:40:00|22484.74|22484.74|22487.46|22487.46|22488.23|22488.23|22482.92|22482.92|0
1621953900000|2021-05-25 14:45:00|22487.41|22487.41|22489.44|22489.44|22491.99|22491.99|22487.32|22487.32|0
1621954200000|2021-05-25 14:50:00|22489.36|22489.36|22485.31|22485.31|22491.03|22491.03|22485.04|22485.04|0
1621954500000|2021-05-25 14:55:00|22485.24|22485.24|22493.55|22493.55|22493.69|22493.69|22485.19|22485.19|0
1621954800000|2021-05-25 15:00:00|22493.74|22493.74|22489.77|22489.77|22495.46|22495.46|22488.87|22488.87|0
1621955100000|2021-05-25 15:05:00|22489.99|22489.99|22493.89|22493.89|22493.95|22493.95|22486.54|22486.54|0
1621955400000|2021-05-25 15:10:00|22493.98|22493.98|22503.17|22503.17|22503.17|22503.17|22492.18|22492.18|0
1621955700000|2021-05-25 15:15:00|22503.1|22503.1|22495.55|22495.55|22503.95|22503.95|22495.38|22495.38|0
1621956000000|2021-05-25 15:20:00|22495.6|22495.6|22486.71|22486.71|22495.66|22495.66|22484.48|22484.48|0
1621956300000|2021-05-25 15:25:00|22486.59|22486.59|22483.89|22483.89|22490.36|22490.36|22482.13|22482.13|0
1622013300000|2021-05-26 07:15:00|22553.05|22553.05|22541.49|22541.49|22559.03|22559.03|22541.02|22541.02|0
1622013600000|2021-05-26 07:20:00|22541.3|22541.3|22540.91|22540.91|22541.3|22541.3|22531.57|22531.57|0
1622013900000|2021-05-26 07:25:00|22541.01|22541.01|22548.84|22548.84|22555.01|22555.01|22538.51|22538.51|0
1622014200000|2021-05-26 07:30:00|22548.88|22548.88|22572.29|22572.29|22572.9|22572.9|22548.82|22548.82|0
1622014500000|2021-05-26 07:35:00|22572.51|22572.51|22572.96|22572.96|22574.47|22574.47|22568.35|22568.35|0
1622014800000|2021-05-26 07:40:00|22572.98|22572.98|22579.26|22579.26|22582.5|22582.5|22572.83|22572.83|0
1622015100000|2021-05-26 07:45:00|22579.17|22579.17|22576.53|22576.53|22579.17|22579.17|22573.38|22573.38|0
1622015400000|2021-05-26 07:50:00|22576.48|22576.48|22569|22569|22576.64|22576.64|22564.97|22564.97|0
1622015700000|2021-05-26 07:55:00|22569.06|22569.06|22574.37|22574.37|22574.72|22574.72|22568.5|22568.5|0
1622016000000|2021-05-26 08:00:00|22574.41|22574.41|22586.23|22586.23|22587.32|22587.32|22574.18|22574.18|0
1622016300000|2021-05-26 08:05:00|22586.16|22586.16|22592.18|22592.18|22593.38|22593.38|22585.91|22585.91|0
1622016600000|2021-05-26 08:10:00|22592.11|22592.11|22596.73|22596.73|22596.73|22596.73|22591.26|22591.26|0
1622016900000|2021-05-26 08:15:00|22596.83|22596.83|22594.06|22594.06|22598.03|22598.03|22593.59|22593.59|0
1622017200000|2021-05-26 08:20:00|22594.25|22594.25|22597.33|22597.33|22597.79|22597.79|22592.84|22592.84|0
1622017500000|2021-05-26 08:25:00|22597.62|22597.62|22599.02|22599.02|22601.74|22601.74|22597.02|22597.02|0
1622017800000|2021-05-26 08:30:00|22598.96|22598.96|22590.37|22590.37|22599.77|22599.77|22590.27|22590.27|0
1622018100000|2021-05-26 08:35:00|22590.33|22590.33|22586.81|22586.81|22591.73|22591.73|22586.81|22586.81|0
1622018400000|2021-05-26 08:40:00|22586.85|22586.85|22580.82|22580.82|22586.85|22586.85|22580.7|22580.7|0
1622018700000|2021-05-26 08:45:00|22580.73|22580.73|22573.7|22573.7|22581.14|22581.14|22573.12|22573.12|0
1622019000000|2021-05-26 08:50:00|22573.76|22573.76|22577.27|22577.27|22577.36|22577.36|22573.34|22573.34|0
1622019300000|2021-05-26 08:55:00|22577.2|22577.2|22590.18|22590.18|22590.55|22590.55|22577.02|22577.02|0
1622019600000|2021-05-26 09:00:00|22590.22|22590.22|22598.56|22598.56|22599.34|22599.34|22590.22|22590.22|0
1622019900000|2021-05-26 09:05:00|22598.38|22598.38|22605.13|22605.13|22605.25|22605.25|22597.68|22597.68|0
1622020200000|2021-05-26 09:10:00|22605.08|22605.08|22607.33|22607.33|22607.73|22607.73|22604.47|22604.47|0
1622020500000|2021-05-26 09:15:00|22607.37|22607.37|22609.64|22609.64|22611.79|22611.79|22607.37|22607.37|0
1622020800000|2021-05-26 09:20:00|22609.75|22609.75|22622.65|22622.65|22622.71|22622.71|22609.68|22609.68|0
1622021100000|2021-05-26 09:25:00|22622.79|22622.79|22631.84|22631.84|22632.09|22632.09|22622.79|22622.79|0
1622021400000|2021-05-26 09:30:00|22631.88|22631.88|22636.44|22636.44|22639.55|22639.55|22631.88|22631.88|0
1622021700000|2021-05-26 09:35:00|22636.42|22636.42|22636.06|22636.06|22636.42|22636.42|22631.51|22631.51|0
1622022000000|2021-05-26 09:40:00|22636.21|22636.21|22631.49|22631.49|22636.21|22636.21|22630.91|22630.91|0
1622022300000|2021-05-26 09:45:00|22631.59|22631.59|22621.15|22621.15|22631.76|22631.76|22619.85|22619.85|0
1622022600000|2021-05-26 09:50:00|22621.09|22621.09|22623.03|22623.03|22623.73|22623.73|22620.4|22620.4|0
1622022900000|2021-05-26 09:55:00|22622.99|22622.99|22622.13|22622.13|22627.19|22627.19|22622.13|22622.13|0
1622023200000|2021-05-26 10:00:00|22622|22622|22622.8|22622.8|22622.9|22622.9|22615.96|22615.96|0
1622023500000|2021-05-26 10:05:00|22622.9|22622.9|22620.96|22620.96|22625.86|22625.86|22619.83|22619.83|0
1622023800000|2021-05-26 10:10:00|22621.01|22621.01|22617.97|22617.97|22622.81|22622.81|22617.28|22617.28|0
1622024100000|2021-05-26 10:15:00|22618|22618|22616.6|22616.6|22619.72|22619.72|22616.47|22616.47|0
1622024400000|2021-05-26 10:20:00|22616.49|22616.49|22613.96|22613.96|22616.49|22616.49|22612.43|22612.43|0
1622024700000|2021-05-26 10:25:00|22614.02|22614.02|22621.64|22621.64|22622.4|22622.4|22613.59|22613.59|0
1622025000000|2021-05-26 10:30:00|22621.81|22621.81|22625.62|22625.62|22628.17|22628.17|22621.81|22621.81|0
1622025300000|2021-05-26 10:35:00|22625.69|22625.69|22625.08|22625.08|22626.49|22626.49|22624.94|22624.94|0
1622025600000|2021-05-26 10:40:00|22624.84|22624.84|22625.41|22625.41|22626.75|22626.75|22624.43|22624.43|0
1622025900000|2021-05-26 10:45:00|22625.44|22625.44|22625.34|22625.34|22625.84|22625.84|22618.92|22618.92|0
1622026200000|2021-05-26 10:50:00|22625.49|22625.49|22629.8|22629.8|22629.92|22629.92|22625.49|22625.49|0
1622026500000|2021-05-26 10:55:00|22629.87|22629.87|22626.55|22626.55|22630.94|22630.94|22626.25|22626.25|0
1622026800000|2021-05-26 11:00:00|22626.56|22626.56|22632.64|22632.64|22632.68|22632.68|22624.14|22624.14|0
1622027100000|2021-05-26 11:05:00|22632.81|22632.81|22623.69|22623.69|22633.14|22633.14|22623.35|22623.35|0
1622027400000|2021-05-26 11:10:00|22623.72|22623.72|22622.04|22622.04|22623.81|22623.81|22620.93|22620.93|0
1622027700000|2021-05-26 11:15:00|22622.11|22622.11|22613.71|22613.71|22625.78|22625.78|22613.49|22613.49|0
1622028000000|2021-05-26 11:20:00|22613.84|22613.84|22607.77|22607.77|22615.45|22615.45|22603.48|22603.48|0
1622028300000|2021-05-26 11:25:00|22607.8|22607.8|22610.18|22610.18|22610.57|22610.57|22607.38|22607.38|0
1622028600000|2021-05-26 11:30:00|22610.24|22610.24|22607.02|22607.02|22610.99|22610.99|22606.35|22606.35|0
1622028900000|2021-05-26 11:35:00|22607.09|22607.09|22605.51|22605.51|22608.36|22608.36|22605.36|22605.36|0
1622029200000|2021-05-26 11:40:00|22605.39|22605.39|22597.46|22597.46|22605.39|22605.39|22597.32|22597.32|0
1622029500000|2021-05-26 11:45:00|22597.37|22597.37|22592.76|22592.76|22597.43|22597.43|22592.76|22592.76|0
1622029800000|2021-05-26 11:50:00|22591.85|22591.85|22589.07|22589.07|22591.96|22591.96|22589.07|22589.07|0
1622030100000|2021-05-26 11:55:00|22589.02|22589.02|22578.71|22578.71|22589.02|22589.02|22578.45|22578.45|0
1622030400000|2021-05-26 12:00:00|22578.9|22578.9|22592.61|22592.61|22592.61|22592.61|22577.58|22577.58|0
1622030700000|2021-05-26 12:05:00|22592.75|22592.75|22594.08|22594.08|22599.03|22599.03|22592.68|22592.68|0
1622031000000|2021-05-26 12:10:00|22594.21|22594.21|22597.36|22597.36|22598.63|22598.63|22593.5|22593.5|0
1622031300000|2021-05-26 12:15:00|22597.42|22597.42|22604.72|22604.72|22604.72|22604.72|22597.16|22597.16|0
1622031600000|2021-05-26 12:20:00|22604.77|22604.77|22613.22|22613.22|22613.83|22613.83|22604.77|22604.77|0
1622031900000|2021-05-26 12:25:00|22613.18|22613.18|22625.08|22625.08|22626.2|22626.2|22613.18|22613.18|0
1622032200000|2021-05-26 12:30:00|22625.02|22625.02|22621.42|22621.42|22626.75|22626.75|22621.41|22621.41|0
1622032500000|2021-05-26 12:35:00|22621.32|22621.32|22616.94|22616.94|22621.35|22621.35|22616.76|22616.76|0
1622032800000|2021-05-26 12:40:00|22617.02|22617.02|22623.73|22623.73|22624.6|22624.6|22616.9|22616.9|0
1622033100000|2021-05-26 12:45:00|22623.62|22623.62|22619.65|22619.65|22623.62|22623.62|22618.33|22618.33|0
1622033400000|2021-05-26 12:50:00|22619.68|22619.68|22619.44|22619.44|22622.62|22622.62|22619.44|22619.44|0
1622033700000|2021-05-26 12:55:00|22619.43|22619.43|22622.12|22622.12|22622.23|22622.23|22618.8|22618.8|0
1622034000000|2021-05-26 13:00:00|22622.28|22622.28|22611.7|22611.7|22630.26|22630.26|22611.57|22611.57|0
1622034300000|2021-05-26 13:05:00|22611.78|22611.78|22612.36|22612.36|22612.92|22612.92|22609.24|22609.24|0
1622034600000|2021-05-26 13:10:00|22612.42|22612.42|22616.17|22616.17|22616.21|22616.21|22612.1|22612.1|0
1622034900000|2021-05-26 13:15:00|22616.1|22616.1|22620.43|22620.43|22621.3|22621.3|22616.1|22616.1|0
1622035200000|2021-05-26 13:20:00|22620.37|22620.37|22626.84|22626.84|22628.19|22628.19|22620.29|22620.29|0
1622035500000|2021-05-26 13:25:00|22626.77|22626.77|22621.15|22621.15|22627.35|22627.35|22620.37|22620.37|0
1622035800000|2021-05-26 13:30:00|22621.07|22621.07|22638.4|22638.4|22641.16|22641.16|22620.11|22620.11|0
1622036100000|2021-05-26 13:35:00|22638.34|22638.34|22626.71|22626.71|22638.73|22638.73|22621.05|22621.05|0
1622036400000|2021-05-26 13:40:00|22626.81|22626.81|22627.16|22627.16|22628.08|22628.08|22625.22|22625.22|0
1622036700000|2021-05-26 13:45:00|22627.34|22627.34|22625.78|22625.78|22633.71|22633.71|22625.25|22625.25|0
1622037000000|2021-05-26 13:50:00|22625.92|22625.92|22632.7|22632.7|22632.76|22632.76|22620.04|22620.04|0
1622037300000|2021-05-26 13:55:00|22632.77|22632.77|22631.39|22631.39|22635.66|22635.66|22629.38|22629.38|0
1622037600000|2021-05-26 14:00:00|22631.33|22631.33|22641.89|22641.89|22641.89|22641.89|22631.01|22631.01|0
1622037900000|2021-05-26 14:05:00|22641.96|22641.96|22632.66|22632.66|22642.06|22642.06|22627.24|22627.24|0
1622038200000|2021-05-26 14:10:00|22632.74|22632.74|22649.04|22649.04|22650.08|22650.08|22632.74|22632.74|0
1622038500000|2021-05-26 14:15:00|22649.11|22649.11|22654.06|22654.06|22655.05|22655.05|22649.02|22649.02|0
1622038800000|2021-05-26 14:20:00|22654.12|22654.12|22648.04|22648.04|22655.1|22655.1|22648.04|22648.04|0
1622039100000|2021-05-26 14:25:00|22648.16|22648.16|22648.32|22648.32|22648.61|22648.61|22642.93|22642.93|0
1622039400000|2021-05-26 14:30:00|22648.27|22648.27|22646.8|22646.8|22651.44|22651.44|22646.71|22646.71|0
1622039700000|2021-05-26 14:35:00|22646.7|22646.7|22647.9|22647.9|22652.21|22652.21|22646.3|22646.3|0
1622040000000|2021-05-26 14:40:00|22648|22648|22634.45|22634.45|22648.97|22648.97|22634.45|22634.45|0
1622040300000|2021-05-26 14:45:00|22634.28|22634.28|22635.83|22635.83|22638.75|22638.75|22633.5|22633.5|0
1622040600000|2021-05-26 14:50:00|22635.76|22635.76|22637.26|22637.26|22637.61|22637.61|22634.26|22634.26|0
1622040900000|2021-05-26 14:55:00|22637.29|22637.29|22653.28|22653.28|22655.19|22655.19|22637.03|22637.03|0
1622041200000|2021-05-26 15:00:00|22653.36|22653.36|22655.23|22655.23|22659.53|22659.53|22653.3|22653.3|0
1622041500000|2021-05-26 15:05:00|22655.22|22655.22|22654.51|22654.51|22658.13|22658.13|22654.42|22654.42|0
1622041800000|2021-05-26 15:10:00|22654.43|22654.43|22651.2|22651.2|22654.99|22654.99|22651.05|22651.05|0
1622042100000|2021-05-26 15:15:00|22651.14|22651.14|22650.53|22650.53|22652.52|22652.52|22648.17|22648.17|0
1622042400000|2021-05-26 15:20:00|22650.74|22650.74|22649.54|22649.54|22651.09|22651.09|22648.3|22648.3|0
1622042700000|2021-05-26 15:25:00|22649.67|22649.67|22657.41|22657.41|22657.66|22657.66|22649|22649|0
1622099700000|2021-05-27 07:15:00|22699.48|22699.48|22688.75|22688.75|22703.96|22703.96|22688.33|22688.33|0
1622100000000|2021-05-27 07:20:00|22688.86|22688.86|22678.9|22678.9|22699.5|22699.5|22678.9|22678.9|0
1622100300000|2021-05-27 07:25:00|22678.7|22678.7|22672.57|22672.57|22680.45|22680.45|22670.41|22670.41|0
1622100600000|2021-05-27 07:30:00|22672.46|22672.46|22673.16|22673.16|22683.93|22683.93|22672.43|22672.43|0
1622100900000|2021-05-27 07:35:00|22673.26|22673.26|22650.71|22650.71|22678.99|22678.99|22648.04|22648.04|0
1622101200000|2021-05-27 07:40:00|22650.54|22650.54|22644.37|22644.37|22650.63|22650.63|22641.67|22641.67|0
1622101500000|2021-05-27 07:45:00|22644.28|22644.28|22653.71|22653.71|22653.82|22653.82|22643.71|22643.71|0
1622101800000|2021-05-27 07:50:00|22653.87|22653.87|22667.18|22667.18|22669.34|22669.34|22653.87|22653.87|0
1622102100000|2021-05-27 07:55:00|22667.25|22667.25|22660.99|22660.99|22667.87|22667.87|22659.35|22659.35|0
1622102400000|2021-05-27 08:00:00|22661.04|22661.04|22662.35|22662.35|22664|22664|22658.12|22658.12|0
1622102700000|2021-05-27 08:05:00|22662.3|22662.3|22666.42|22666.42|22666.42|22666.42|22660.37|22660.37|0
1622103000000|2021-05-27 08:10:00|22666.59|22666.59|22679.21|22679.21|22679.21|22679.21|22666.38|22666.38|0
1622103300000|2021-05-27 08:15:00|22679.34|22679.34|22676.92|22676.92|22684.55|22684.55|22676.9|22676.9|0
1622103600000|2021-05-27 08:20:00|22676.81|22676.81|22679.66|22679.66|22680.36|22680.36|22676.81|22676.81|0
1622103900000|2021-05-27 08:25:00|22679.74|22679.74|22679.06|22679.06|22682.04|22682.04|22677.84|22677.84|0
1622104200000|2021-05-27 08:30:00|22679.04|22679.04|22671.96|22671.96|22679.12|22679.12|22669.92|22669.92|0
1622104500000|2021-05-27 08:35:00|22671.79|22671.79|22669.25|22669.25|22671.98|22671.98|22665.91|22665.91|0
1622104800000|2021-05-27 08:40:00|22669.39|22669.39|22669.26|22669.26|22672.78|22672.78|22669.05|22669.05|0
1622105100000|2021-05-27 08:45:00|22669.23|22669.23|22662.1|22662.1|22669.23|22669.23|22660.09|22660.09|0
1622105400000|2021-05-27 08:50:00|22662.23|22662.23|22651.59|22651.59|22663.68|22663.68|22651.59|22651.59|0
1622105700000|2021-05-27 08:55:00|22651.33|22651.33|22657.45|22657.45|22657.94|22657.94|22647.24|22647.24|0
1622106000000|2021-05-27 09:00:00|22657.4|22657.4|22664.93|22664.93|22664.93|22664.93|22657.21|22657.21|0
1622106300000|2021-05-27 09:05:00|22665.01|22665.01|22663.07|22663.07|22665.75|22665.75|22662.73|22662.73|0
1622106600000|2021-05-27 09:10:00|22662.98|22662.98|22664.97|22664.97|22665.29|22665.29|22661.73|22661.73|0
1622106900000|2021-05-27 09:15:00|22665.01|22665.01|22658.73|22658.73|22665.8|22665.8|22657.94|22657.94|0
1622107200000|2021-05-27 09:20:00|22658.79|22658.79|22661.62|22661.62|22662.62|22662.62|22658.79|22658.79|0
1622107500000|2021-05-27 09:25:00|22661.72|22661.72|22658.47|22658.47|22664.41|22664.41|22657.31|22657.31|0
1622107800000|2021-05-27 09:30:00|22658.52|22658.52|22657.1|22657.1|22659.8|22659.8|22656.72|22656.72|0
1622108100000|2021-05-27 09:35:00|22656.96|22656.96|22660.27|22660.27|22660.87|22660.87|22656.42|22656.42|0
1622108400000|2021-05-27 09:40:00|22660.37|22660.37|22661.54|22661.54|22662.63|22662.63|22660.33|22660.33|0
1622108700000|2021-05-27 09:45:00|22661.69|22661.69|22659.52|22659.52|22661.69|22661.69|22656.96|22656.96|0
1622109000000|2021-05-27 09:50:00|22659.5|22659.5|22657.34|22657.34|22660.03|22660.03|22657.01|22657.01|0
1622109300000|2021-05-27 09:55:00|22657.41|22657.41|22665|22665|22665|22665|22656.99|22656.99|0
1622109600000|2021-05-27 10:00:00|22665.14|22665.14|22668.11|22668.11|22668.15|22668.15|22664.41|22664.41|0
1622109900000|2021-05-27 10:05:00|22668.32|22668.32|22669.16|22669.16|22672.17|22672.17|22668.32|22668.32|0
1622110200000|2021-05-27 10:10:00|22669.09|22669.09|22670.56|22670.56|22673.23|22673.23|22668.81|22668.81|0
1622110500000|2021-05-27 10:15:00|22670.55|22670.55|22673.76|22673.76|22674.31|22674.31|22669.66|22669.66|0
1622110800000|2021-05-27 10:20:00|22673.89|22673.89|22673.73|22673.73|22677.23|22677.23|22673.39|22673.39|0
1622111100000|2021-05-27 10:25:00|22673.7|22673.7|22669.94|22669.94|22673.7|22673.7|22669.91|22669.91|0
1622111400000|2021-05-27 10:30:00|22669.9|22669.9|22667.04|22667.04|22670.68|22670.68|22666.34|22666.34|0
1622111700000|2021-05-27 10:35:00|22667.16|22667.16|22665.54|22665.54|22667.87|22667.87|22665.54|22665.54|0
1622112000000|2021-05-27 10:40:00|22665.48|22665.48|22666.1|22666.1|22666.1|22666.1|22660.44|22660.44|0
1622112300000|2021-05-27 10:45:00|22666.18|22666.18|22671.31|22671.31|22681.24|22681.24|22666.18|22666.18|0
1622112600000|2021-05-27 10:50:00|22671.21|22671.21|22666.87|22666.87|22671.24|22671.24|22665.73|22665.73|0
1622112900000|2021-05-27 10:55:00|22666.91|22666.91|22671.79|22671.79|22672.42|22672.42|22665.2|22665.2|0
1622113200000|2021-05-27 11:00:00|22671.84|22671.84|22674.29|22674.29|22675.43|22675.43|22671.8|22671.8|0
1622113500000|2021-05-27 11:05:00|22674.22|22674.22|22673.61|22673.61|22674.22|22674.22|22669.85|22669.85|0
1622113800000|2021-05-27 11:10:00|22673.78|22673.78|22672.21|22672.21|22674.89|22674.89|22670.58|22670.58|0
1622114100000|2021-05-27 11:15:00|22672.29|22672.29|22675.58|22675.58|22675.58|22675.58|22670.82|22670.82|0
1622114400000|2021-05-27 11:20:00|22675.68|22675.68|22675.18|22675.18|22677.28|22677.28|22673.88|22673.88|0
1622114700000|2021-05-27 11:25:00|22675.21|22675.21|22676.97|22676.97|22677.36|22677.36|22674.64|22674.64|0
1622115000000|2021-05-27 11:30:00|22676.94|22676.94|22671.76|22671.76|22677.01|22677.01|22671.76|22671.76|0
1622115300000|2021-05-27 11:35:00|22671.71|22671.71|22672.41|22672.41|22674.75|22674.75|22671.71|22671.71|0
1622115600000|2021-05-27 11:40:00|22672.38|22672.38|22673.42|22673.42|22673.67|22673.67|22670.22|22670.22|0
1622115900000|2021-05-27 11:45:00|22673.61|22673.61|22676.65|22676.65|22677.15|22677.15|22673.61|22673.61|0
1622116200000|2021-05-27 11:50:00|22676.7|22676.7|22673.3|22673.3|22676.86|22676.86|22672.79|22672.79|0
1622116500000|2021-05-27 11:55:00|22673.22|22673.22|22675.27|22675.27|22675.27|22675.27|22670.22|22670.22|0
1622116800000|2021-05-27 12:00:00|22675.2|22675.2|22682.65|22682.65|22695.84|22695.84|22675.2|22675.2|0
1622117100000|2021-05-27 12:05:00|22682.6|22682.6|22668.69|22668.69|22683.13|22683.13|22668.69|22668.69|0
1622117400000|2021-05-27 12:10:00|22668.61|22668.61|22664.15|22664.15|22668.61|22668.61|22662.5|22662.5|0
1622117700000|2021-05-27 12:15:00|22664.19|22664.19|22660.83|22660.83|22664.25|22664.25|22660.39|22660.39|0
1622118000000|2021-05-27 12:20:00|22660.86|22660.86|22661.45|22661.45|22664.22|22664.22|22660.83|22660.83|0
1622118300000|2021-05-27 12:25:00|22661.28|22661.28|22665.07|22665.07|22665.07|22665.07|22661.09|22661.09|0
1622118600000|2021-05-27 12:30:00|22664.98|22664.98|22668.87|22668.87|22668.87|22668.87|22662.91|22662.91|0
1622118900000|2021-05-27 12:35:00|22669|22669|22665.22|22665.22|22672.6|22672.6|22663.75|22663.75|0
1622119200000|2021-05-27 12:40:00|22665.18|22665.18|22665.4|22665.4|22666.23|22666.23|22662.79|22662.79|0
1622119500000|2021-05-27 12:45:00|22665.69|22665.69|22669.9|22669.9|22671.24|22671.24|22665.11|22665.11|0
1622119800000|2021-05-27 12:50:00|22670.19|22670.19|22673.63|22673.63|22674.17|22674.17|22669.08|22669.08|0
1622120100000|2021-05-27 12:55:00|22673.67|22673.67|22677.68|22677.68|22677.68|22677.68|22672.86|22672.86|0
1622120400000|2021-05-27 13:00:00|22677.53|22677.53|22690.58|22690.58|22690.64|22690.64|22677.41|22677.41|0
1622120700000|2021-05-27 13:05:00|22690.72|22690.72|22688.93|22688.93|22691.24|22691.24|22688.93|22688.93|0
1622121000000|2021-05-27 13:10:00|22688.96|22688.96|22688.66|22688.66|22688.96|22688.96|22686.27|22686.27|0
1622121300000|2021-05-27 13:15:00|22688.76|22688.76|22689.73|22689.73|22690.07|22690.07|22686.87|22686.87|0
1622121600000|2021-05-27 13:20:00|22689.55|22689.55|22688.06|22688.06|22690.65|22690.65|22685.96|22685.96|0
1622121900000|2021-05-27 13:25:00|22688.15|22688.15|22691.62|22691.62|22692.13|22692.13|22687.79|22687.79|0
1622122200000|2021-05-27 13:30:00|22691.82|22691.82|22689.68|22689.68|22700.93|22700.93|22689.19|22689.19|0
1622122500000|2021-05-27 13:35:00|22689.84|22689.84|22682.79|22682.79|22691.43|22691.43|22679.31|22679.31|0
1622122800000|2021-05-27 13:40:00|22682.66|22682.66|22687.23|22687.23|22688.31|22688.31|22682.64|22682.64|0
1622123100000|2021-05-27 13:45:00|22687.33|22687.33|22674.94|22674.94|22687.42|22687.42|22672.02|22672.02|0
1622123400000|2021-05-27 13:50:00|22674.72|22674.72|22683.89|22683.89|22684.93|22684.93|22674.72|22674.72|0
1622123700000|2021-05-27 13:55:00|22683.84|22683.84|22682.78|22682.78|22683.85|22683.85|22681.74|22681.74|0
1622124000000|2021-05-27 14:00:00|22682.82|22682.82|22687.99|22687.99|22688.02|22688.02|22677.96|22677.96|0
1622124300000|2021-05-27 14:05:00|22688.04|22688.04|22688.43|22688.43|22694.07|22694.07|22687.64|22687.64|0
1622124600000|2021-05-27 14:10:00|22688.6|22688.6|22693.5|22693.5|22693.68|22693.68|22687.59|22687.59|0
1622124900000|2021-05-27 14:15:00|22693.58|22693.58|22693.32|22693.32|22695.02|22695.02|22692.55|22692.55|0
1622125200000|2021-05-27 14:20:00|22693.27|22693.27|22677.09|22677.09|22693.27|22693.27|22676.83|22676.83|0
1622125500000|2021-05-27 14:25:00|22676.98|22676.98|22678.39|22678.39|22678.65|22678.65|22671.15|22671.15|0
1622125800000|2021-05-27 14:30:00|22678.61|22678.61|22685.97|22685.97|22688.67|22688.67|22678.61|22678.61|0
1622126100000|2021-05-27 14:35:00|22686.03|22686.03|22684.35|22684.35|22687.98|22687.98|22683.87|22683.87|0
1622126400000|2021-05-27 14:40:00|22684.27|22684.27|22680.61|22680.61|22684.4|22684.4|22679.29|22679.29|0
1622126700000|2021-05-27 14:45:00|22680.36|22680.36|22682.81|22682.81|22683.49|22683.49|22678.88|22678.88|0
1622127000000|2021-05-27 14:50:00|22682.88|22682.88|22674.08|22674.08|22683.17|22683.17|22665.77|22665.77|0
1622127300000|2021-05-27 14:55:00|22673.89|22673.89|22687.57|22687.57|22687.61|22687.61|22671.8|22671.8|0
1622127600000|2021-05-27 15:00:00|22687.49|22687.49|22681.6|22681.6|22687.78|22687.78|22681.3|22681.3|0
1622127900000|2021-05-27 15:05:00|22681.55|22681.55|22688.27|22688.27|22688.59|22688.59|22679.07|22679.07|0
1622128200000|2021-05-27 15:10:00|22688.42|22688.42|22693.01|22693.01|22693.39|22693.39|22687.03|22687.03|0
1622128500000|2021-05-27 15:15:00|22692.88|22692.88|22698.53|22698.53|22699.37|22699.37|22692.88|22692.88|0
1622128800000|2021-05-27 15:20:00|22698.54|22698.54|22699.41|22699.41|22702.49|22702.49|22698.05|22698.05|0
1622129100000|2021-05-27 15:25:00|22699.32|22699.32|22674.69|22674.69|22700.63|22700.63|22673.53|22673.53|0
1622186100000|2021-05-28 07:15:00|22700.49|22700.49|22686.84|22686.84|22701.25|22701.25|22684.83|22684.83|0
1622186400000|2021-05-28 07:20:00|22686.74|22686.74|22685.79|22685.79|22686.93|22686.93|22678.78|22678.78|0
1622186700000|2021-05-28 07:25:00|22685.85|22685.85|22676.97|22676.97|22686.31|22686.31|22675.15|22675.15|0
1622187000000|2021-05-28 07:30:00|22677.04|22677.04|22670.35|22670.35|22677.04|22677.04|22670.12|22670.12|0
1622187300000|2021-05-28 07:35:00|22670.37|22670.37|22682.68|22682.68|22683.5|22683.5|22668.43|22668.43|0
1622187600000|2021-05-28 07:40:00|22682.6|22682.6|22700.35|22700.35|22700.37|22700.37|22682.55|22682.55|0
1622187900000|2021-05-28 07:45:00|22700.48|22700.48|22702.3|22702.3|22706.29|22706.29|22700.48|22700.48|0
1622188200000|2021-05-28 07:50:00|22702.51|22702.51|22725.22|22725.22|22725.27|22725.27|22699.93|22699.93|0
1622188500000|2021-05-28 07:55:00|22725.41|22725.41|22733.67|22733.67|22733.69|22733.69|22725.11|22725.11|0
1622188800000|2021-05-28 08:00:00|22733.86|22733.86|22750.55|22750.55|22751.11|22751.11|22733.34|22733.34|0
1622189100000|2021-05-28 08:05:00|22750.56|22750.56|22759.8|22759.8|22761.6|22761.6|22750.41|22750.41|0
1622189400000|2021-05-28 08:10:00|22759.72|22759.72|22749.83|22749.83|22759.72|22759.72|22749.38|22749.38|0
1622189700000|2021-05-28 08:15:00|22749.61|22749.61|22759.7|22759.7|22760.33|22760.33|22749.54|22749.54|0
1622190000000|2021-05-28 08:20:00|22759.66|22759.66|22760.38|22760.38|22761.04|22761.04|22756.44|22756.44|0
1622190300000|2021-05-28 08:25:00|22760.45|22760.45|22760.36|22760.36|22761.69|22761.69|22759.43|22759.43|0
1622190600000|2021-05-28 08:30:00|22760.39|22760.39|22757.97|22757.97|22760.49|22760.49|22755.72|22755.72|0
1622190900000|2021-05-28 08:35:00|22757.87|22757.87|22757.76|22757.76|22761.56|22761.56|22756.26|22756.26|0
1622191200000|2021-05-28 08:40:00|22757.84|22757.84|22750.38|22750.38|22757.91|22757.91|22750.38|22750.38|0
1622191500000|2021-05-28 08:45:00|22750.32|22750.32|22750.72|22750.72|22751.69|22751.69|22748.82|22748.82|0
1622191800000|2021-05-28 08:50:00|22750.68|22750.68|22748.62|22748.62|22750.68|22750.68|22747|22747|0
1622192100000|2021-05-28 08:55:00|22748.51|22748.51|22751.22|22751.22|22752.36|22752.36|22748.16|22748.16|0
1622192400000|2021-05-28 09:00:00|22751.33|22751.33|22751.18|22751.18|22751.82|22751.82|22749.57|22749.57|0
1622192700000|2021-05-28 09:05:00|22751.02|22751.02|22742.68|22742.68|22751.14|22751.14|22740.74|22740.74|0
1622193000000|2021-05-28 09:10:00|22742.71|22742.71|22743.16|22743.16|22744.62|22744.62|22742.57|22742.57|0
1622193300000|2021-05-28 09:15:00|22743.25|22743.25|22739.49|22739.49|22743.41|22743.41|22738.28|22738.28|0
1622193600000|2021-05-28 09:20:00|22739.57|22739.57|22735.6|22735.6|22739.86|22739.86|22735.35|22735.35|0
1622193900000|2021-05-28 09:25:00|22735.69|22735.69|22741.51|22741.51|22744.98|22744.98|22735.69|22735.69|0
1622194200000|2021-05-28 09:30:00|22741.41|22741.41|22740.45|22740.45|22742.25|22742.25|22738.31|22738.31|0
1622194500000|2021-05-28 09:35:00|22740.36|22740.36|22737.57|22737.57|22740.65|22740.65|22736.58|22736.58|0
1622194800000|2021-05-28 09:40:00|22737.61|22737.61|22735.45|22735.45|22738.6|22738.6|22733.77|22733.77|0
1622195100000|2021-05-28 09:45:00|22735.51|22735.51|22734.9|22734.9|22737.88|22737.88|22734.1|22734.1|0
1622195400000|2021-05-28 09:50:00|22734.97|22734.97|22731.9|22731.9|22734.97|22734.97|22729.49|22729.49|0
1622195700000|2021-05-28 09:55:00|22732.03|22732.03|22736.15|22736.15|22736.15|22736.15|22731.14|22731.14|0
1622196000000|2021-05-28 10:00:00|22736.2|22736.2|22735.56|22735.56|22737.36|22737.36|22734.51|22734.51|0
1622196300000|2021-05-28 10:05:00|22735.49|22735.49|22719.09|22719.09|22736.12|22736.12|22719.09|22719.09|0
1622196600000|2021-05-28 10:10:00|22719.04|22719.04|22718.95|22718.95|22720.32|22720.32|22715.31|22715.31|0
1622196900000|2021-05-28 10:15:00|22718.92|22718.92|22720.47|22720.47|22720.97|22720.97|22718.56|22718.56|0
1622197200000|2021-05-28 10:20:00|22720.49|22720.49|22724.16|22724.16|22724.9|22724.9|22720.38|22720.38|0
1622197500000|2021-05-28 10:25:00|22724.05|22724.05|22721.46|22721.46|22724.37|22724.37|22721.46|22721.46|0
1622197800000|2021-05-28 10:30:00|22721.5|22721.5|22726.66|22726.66|22726.66|22726.66|22721.41|22721.41|0
1622198100000|2021-05-28 10:35:00|22726.78|22726.78|22738.7|22738.7|22738.7|22738.7|22726.78|22726.78|0
1622198400000|2021-05-28 10:40:00|22738.62|22738.62|22735.47|22735.47|22738.62|22738.62|22734.88|22734.88|0
1622198700000|2021-05-28 10:45:00|22735.61|22735.61|22734.65|22734.65|22735.9|22735.9|22733.09|22733.09|0
1622199000000|2021-05-28 10:50:00|22734.72|22734.72|22747.56|22747.56|22747.56|22747.56|22734.18|22734.18|0
1622199300000|2021-05-28 10:55:00|22747.62|22747.62|22752.49|22752.49|22754.15|22754.15|22747.62|22747.62|0
1622199600000|2021-05-28 11:00:00|22752.58|22752.58|22746.44|22746.44|22752.85|22752.85|22745.54|22745.54|0
1622199900000|2021-05-28 11:05:00|22746.32|22746.32|22744.42|22744.42|22746.42|22746.42|22744.38|22744.38|0
1622200200000|2021-05-28 11:10:00|22744.36|22744.36|22743.05|22743.05|22745.64|22745.64|22742.53|22742.53|0
1622200500000|2021-05-28 11:15:00|22743.03|22743.03|22742.99|22742.99|22743.34|22743.34|22741.41|22741.41|0
1622200800000|2021-05-28 11:20:00|22743.08|22743.08|22742.43|22742.43|22743.76|22743.76|22741.23|22741.23|0
1622201100000|2021-05-28 11:25:00|22742.29|22742.29|22743|22743|22743.24|22743.24|22740.91|22740.91|0
1622201400000|2021-05-28 11:30:00|22742.89|22742.89|22745.64|22745.64|22745.85|22745.85|22742.66|22742.66|0
1622201700000|2021-05-28 11:35:00|22745.68|22745.68|22739.75|22739.75|22745.69|22745.69|22739.75|22739.75|0
1622202000000|2021-05-28 11:40:00|22739.58|22739.58|22743.49|22743.49|22743.64|22743.64|22739.39|22739.39|0
1622202300000|2021-05-28 11:45:00|22743.42|22743.42|22751.68|22751.68|22751.98|22751.98|22743|22743|0
1622202600000|2021-05-28 11:50:00|22751.79|22751.79|22747.24|22747.24|22753.79|22753.79|22747.12|22747.12|0
1622202900000|2021-05-28 11:55:00|22747.19|22747.19|22750.2|22750.2|22750.32|22750.32|22747.19|22747.19|0
1622203200000|2021-05-28 12:00:00|22750.13|22750.13|22749.55|22749.55|22750.71|22750.71|22748.65|22748.65|0
1622203500000|2021-05-28 12:05:00|22749.5|22749.5|22751.99|22751.99|22752.77|22752.77|22749.47|22749.47|0
1622203800000|2021-05-28 12:10:00|22752.06|22752.06|22752.22|22752.22|22753.99|22753.99|22751.43|22751.43|0
1622204100000|2021-05-28 12:15:00|22752.19|22752.19|22753.46|22753.46|22754.48|22754.48|22751.4|22751.4|0
1622204400000|2021-05-28 12:20:00|22753.53|22753.53|22756.6|22756.6|22756.87|22756.87|22753.48|22753.48|0
1622204700000|2021-05-28 12:25:00|22756.69|22756.69|22758.68|22758.68|22758.68|22758.68|22756.1|22756.1|0
1622205000000|2021-05-28 12:30:00|22758.63|22758.63|22754.57|22754.57|22761.01|22761.01|22754.57|22754.57|0
1622205300000|2021-05-28 12:35:00|22754.47|22754.47|22751.59|22751.59|22754.47|22754.47|22748.07|22748.07|0
1622205600000|2021-05-28 12:40:00|22751.54|22751.54|22755.27|22755.27|22755.97|22755.97|22750.74|22750.74|0
1622205900000|2021-05-28 12:45:00|22755.36|22755.36|22752.51|22752.51|22755.71|22755.71|22752.4|22752.4|0
1622206200000|2021-05-28 12:50:00|22752.75|22752.75|22767.32|22767.32|22767.43|22767.43|22752.65|22752.65|0
1622206500000|2021-05-28 12:55:00|22767.29|22767.29|22765.61|22765.61|22768.38|22768.38|22764.94|22764.94|0
1622206800000|2021-05-28 13:00:00|22765.64|22765.64|22761.14|22761.14|22765.82|22765.82|22760.78|22760.78|0
1622207100000|2021-05-28 13:05:00|22761.19|22761.19|22762.15|22762.15|22763.82|22763.82|22759.06|22759.06|0
1622207400000|2021-05-28 13:10:00|22762.11|22762.11|22760.28|22760.28|22762.15|22762.15|22758.66|22758.66|0
1622207700000|2021-05-28 13:15:00|22760.21|22760.21|22757.02|22757.02|22760.21|22760.21|22755.63|22755.63|0
1622208000000|2021-05-28 13:20:00|22757.06|22757.06|22760.61|22760.61|22764|22764|22756.98|22756.98|0
1622208300000|2021-05-28 13:25:00|22760.99|22760.99|22748.98|22748.98|22760.99|22760.99|22747.43|22747.43|0
1622208600000|2021-05-28 13:30:00|22746.89|22746.89|22747.68|22747.68|22747.79|22747.79|22734.72|22734.72|0
1622208900000|2021-05-28 13:35:00|22747.6|22747.6|22747.14|22747.14|22748.51|22748.51|22740.53|22740.53|0
1622209200000|2021-05-28 13:40:00|22747.16|22747.16|22740.49|22740.49|22747.36|22747.36|22740.49|22740.49|0
1622209500000|2021-05-28 13:45:00|22740.58|22740.58|22741.59|22741.59|22746.07|22746.07|22739.79|22739.79|0
1622209800000|2021-05-28 13:50:00|22741.48|22741.48|22749.12|22749.12|22753.67|22753.67|22740.92|22740.92|0
1622210100000|2021-05-28 13:55:00|22749.02|22749.02|22747.7|22747.7|22750.51|22750.51|22747.7|22747.7|0
1622210400000|2021-05-28 14:00:00|22748.09|22748.09|22754.2|22754.2|22754.38|22754.38|22747.63|22747.63|0
1622210700000|2021-05-28 14:05:00|22754.34|22754.34|22745.32|22745.32|22754.61|22754.61|22744.09|22744.09|0
1622211000000|2021-05-28 14:10:00|22745.43|22745.43|22736.2|22736.2|22747.51|22747.51|22735.94|22735.94|0
1622211300000|2021-05-28 14:15:00|22736.24|22736.24|22728.23|22728.23|22736.69|22736.69|22728.16|22728.16|0
1622211600000|2021-05-28 14:20:00|22728.3|22728.3|22728.47|22728.47|22728.94|22728.94|22726.18|22726.18|0
1622211900000|2021-05-28 14:25:00|22728.4|22728.4|22718.93|22718.93|22728.52|22728.52|22718.76|22718.76|0
1622212200000|2021-05-28 14:30:00|22718.98|22718.98|22720.75|22720.75|22724.67|22724.67|22718.98|22718.98|0
1622212500000|2021-05-28 14:35:00|22720.79|22720.79|22721.62|22721.62|22722.81|22722.81|22719.87|22719.87|0
1622212800000|2021-05-28 14:40:00|22721.68|22721.68|22729.99|22729.99|22730.68|22730.68|22721.41|22721.41|0
1622213100000|2021-05-28 14:45:00|22730.12|22730.12|22718.09|22718.09|22730.57|22730.57|22717.58|22717.58|0
1622213400000|2021-05-28 14:50:00|22718.04|22718.04|22715.37|22715.37|22718.57|22718.57|22713.44|22713.44|0
1622213700000|2021-05-28 14:55:00|22715.34|22715.34|22715.54|22715.54|22717.3|22717.3|22713.89|22713.89|0
1622214000000|2021-05-28 15:00:00|22715.5|22715.5|22712.12|22712.12|22716.5|22716.5|22710.77|22710.77|0
1622214300000|2021-05-28 15:05:00|22712.16|22712.16|22716.66|22716.66|22717.28|22717.28|22711.94|22711.94|0
1622214600000|2021-05-28 15:10:00|22716.59|22716.59|22727.2|22727.2|22727.88|22727.88|22715.94|22715.94|0
1622214900000|2021-05-28 15:15:00|22727.27|22727.27|22723.53|22723.53|22728.91|22728.91|22721.76|22721.76|0
1622215200000|2021-05-28 15:20:00|22723.61|22723.61|22727.29|22727.29|22728.05|22728.05|22722.86|22722.86|0
1622215500000|2021-05-28 15:25:00|22727.38|22727.38|22730.46|22730.46|22730.7|22730.7|22720.56|22720.56|0
1622531700000|2021-06-01 07:15:00|22755.35|22755.35|22771.81|22771.81|22771.9|22771.9|22755.3|22755.3|0
1622532000000|2021-06-01 07:20:00|22771.88|22771.88|22765.79|22765.79|22778.18|22778.18|22765.59|22765.59|0
1622532300000|2021-06-01 07:25:00|22765.7|22765.7|22773.8|22773.8|22774.85|22774.85|22765.55|22765.55|0
1622532600000|2021-06-01 07:30:00|22774.54|22774.54|22793.05|22793.05|22793.54|22793.54|22774.54|22774.54|0
1622532900000|2021-06-01 07:35:00|22792.99|22792.99|22793.35|22793.35|22795.72|22795.72|22791.6|22791.6|0
1622533200000|2021-06-01 07:40:00|22793.39|22793.39|22802.52|22802.52|22802.67|22802.67|22793.11|22793.11|0
1622533500000|2021-06-01 07:45:00|22802.45|22802.45|22810.14|22810.14|22812.64|22812.64|22802.45|22802.45|0
1622533800000|2021-06-01 07:50:00|22810.22|22810.22|22817.73|22817.73|22818.35|22818.35|22810.22|22810.22|0
1622534100000|2021-06-01 07:55:00|22817.7|22817.7|22822.24|22822.24|22822.44|22822.44|22816.24|22816.24|0
1622534400000|2021-06-01 08:00:00|22822.17|22822.17|22833.06|22833.06|22833.35|22833.35|22822.08|22822.08|0
1622534700000|2021-06-01 08:05:00|22832.96|22832.96|22835.02|22835.02|22838.99|22838.99|22832.96|22832.96|0
1622535000000|2021-06-01 08:10:00|22835.15|22835.15|22813.43|22813.43|22835.15|22835.15|22811.63|22811.63|0
1622535300000|2021-06-01 08:15:00|22813.46|22813.46|22853.86|22853.86|22853.86|22853.86|22813.39|22813.39|0
1622535600000|2021-06-01 08:20:00|22853.98|22853.98|22864.32|22864.32|22865.1|22865.1|22853.98|22853.98|0
1622535900000|2021-06-01 08:25:00|22864.37|22864.37|22863.12|22863.12|22877.31|22877.31|22862.9|22862.9|0
1622536200000|2021-06-01 08:30:00|22863.06|22863.06|22856.65|22856.65|22864.12|22864.12|22852.36|22852.36|0
1622536500000|2021-06-01 08:35:00|22856.72|22856.72|22865.07|22865.07|22867.87|22867.87|22856.3|22856.3|0
1622536800000|2021-06-01 08:40:00|22865.01|22865.01|22871.6|22871.6|22872|22872|22863.29|22863.29|0
1622537100000|2021-06-01 08:45:00|22871.67|22871.67|22873.27|22873.27|22876.09|22876.09|22871.57|22871.57|0
1622537400000|2021-06-01 08:50:00|22873.16|22873.16|22871.55|22871.55|22873.16|22873.16|22869.04|22869.04|0
1622537700000|2021-06-01 08:55:00|22871.3|22871.3|22868.37|22868.37|22872.63|22872.63|22868.34|22868.34|0
1622538000000|2021-06-01 09:00:00|22868.34|22868.34|22863.22|22863.22|22868.44|22868.44|22862.46|22862.46|0
1622538300000|2021-06-01 09:05:00|22863.05|22863.05|22861.21|22861.21|22863.36|22863.36|22860.04|22860.04|0
1622538600000|2021-06-01 09:10:00|22861.52|22861.52|22867.95|22867.95|22867.95|22867.95|22860.96|22860.96|0
1622538900000|2021-06-01 09:15:00|22867.87|22867.87|22880.17|22880.17|22880.64|22880.64|22867.87|22867.87|0
1622539200000|2021-06-01 09:20:00|22880.13|22880.13|22883.46|22883.46|22886.61|22886.61|22879.83|22879.83|0
1622539500000|2021-06-01 09:25:00|22883.54|22883.54|22884.83|22884.83|22885.04|22885.04|22880.56|22880.56|0
1622539800000|2021-06-01 09:30:00|22884.72|22884.72|22894.65|22894.65|22894.89|22894.89|22884.39|22884.39|0
1622540100000|2021-06-01 09:35:00|22894.78|22894.78|22897.06|22897.06|22897.9|22897.9|22891.71|22891.71|0
1622540400000|2021-06-01 09:40:00|22897.13|22897.13|22900.97|22900.97|22900.97|22900.97|22895.22|22895.22|0
1622540700000|2021-06-01 09:45:00|22900.88|22900.88|22900.81|22900.81|22904.45|22904.45|22899.63|22899.63|0
1622541000000|2021-06-01 09:50:00|22900.85|22900.85|22900.85|22900.85|22901.67|22901.67|22898.3|22898.3|0
1622541300000|2021-06-01 09:55:00|22900.92|22900.92|22909.22|22909.22|22909.22|22909.22|22900.18|22900.18|0
1622541600000|2021-06-01 10:00:00|22909.2|22909.2|22905.9|22905.9|22910.76|22910.76|22905.9|22905.9|0
1622541900000|2021-06-01 10:05:00|22905.86|22905.86|22909.11|22909.11|22910.94|22910.94|22904.83|22904.83|0
1622542200000|2021-06-01 10:10:00|22909.04|22909.04|22905.94|22905.94|22910.2|22910.2|22905.6|22905.6|0
1622542500000|2021-06-01 10:15:00|22905.87|22905.87|22901.97|22901.97|22906.16|22906.16|22900.74|22900.74|0
1622542800000|2021-06-01 10:20:00|22902.02|22902.02|22891.43|22891.43|22902.06|22902.06|22891.02|22891.02|0
1622543100000|2021-06-01 10:25:00|22891.37|22891.37|22885.52|22885.52|22891.37|22891.37|22885.1|22885.1|0
1622543400000|2021-06-01 10:30:00|22885.64|22885.64|22875.78|22875.78|22885.72|22885.72|22875.78|22875.78|0
1622543700000|2021-06-01 10:35:00|22875.68|22875.68|22869.52|22869.52|22875.68|22875.68|22867.13|22867.13|0
1622544000000|2021-06-01 10:40:00|22869.59|22869.59|22871.8|22871.8|22871.8|22871.8|22869.17|22869.17|0
1622544300000|2021-06-01 10:45:00|22871.83|22871.83|22870.9|22870.9|22874.56|22874.56|22870.44|22870.44|0
1622544600000|2021-06-01 10:50:00|22870.81|22870.81|22881.46|22881.46|22881.46|22881.46|22870.81|22870.81|0
1622544900000|2021-06-01 10:55:00|22881.3|22881.3|22892.23|22892.23|22892.23|22892.23|22881.28|22881.28|0
1622545200000|2021-06-01 11:00:00|22892.15|22892.15|22898.26|22898.26|22898.8|22898.8|22891.86|22891.86|0
1622545500000|2021-06-01 11:05:00|22898.19|22898.19|22905.7|22905.7|22905.7|22905.7|22898.19|22898.19|0
1622545800000|2021-06-01 11:10:00|22905.81|22905.81|22901.77|22901.77|22906.01|22906.01|22901.24|22901.24|0
1622546100000|2021-06-01 11:15:00|22901.8|22901.8|22906.2|22906.2|22907.61|22907.61|22901.8|22901.8|0
1622546400000|2021-06-01 11:20:00|22906.17|22906.17|22901.01|22901.01|22906.6|22906.6|22901.01|22901.01|0
1622546700000|2021-06-01 11:25:00|22901.1|22901.1|22895.1|22895.1|22901.28|22901.28|22894.74|22894.74|0
1622547000000|2021-06-01 11:30:00|22895.17|22895.17|22898.15|22898.15|22898.86|22898.86|22894.48|22894.48|0
1622547300000|2021-06-01 11:35:00|22898.05|22898.05|22898.65|22898.65|22900.01|22900.01|22897.82|22897.82|0
1622547600000|2021-06-01 11:40:00|22898.69|22898.69|22899.62|22899.62|22900.59|22900.59|22898.16|22898.16|0
1622547900000|2021-06-01 11:45:00|22899.47|22899.47|22895.39|22895.39|22899.55|22899.55|22895.25|22895.25|0
1622548200000|2021-06-01 11:50:00|22895.32|22895.32|22895.08|22895.08|22895.6|22895.6|22892.75|22892.75|0
1622548500000|2021-06-01 11:55:00|22895.12|22895.12|22887.94|22887.94|22895.19|22895.19|22887.94|22887.94|0
1622548800000|2021-06-01 12:00:00|22887.85|22887.85|22887.06|22887.06|22888.16|22888.16|22884.79|22884.79|0
1622549100000|2021-06-01 12:05:00|22886.99|22886.99|22891.07|22891.07|22891.07|22891.07|22885.51|22885.51|0
1622549400000|2021-06-01 12:10:00|22891.1|22891.1|22891.63|22891.63|22892.97|22892.97|22890.75|22890.75|0
1622549700000|2021-06-01 12:15:00|22891.39|22891.39|22896.5|22896.5|22897.09|22897.09|22891.25|22891.25|0
1622550000000|2021-06-01 12:20:00|22896.47|22896.47|22897.23|22897.23|22897.92|22897.92|22895.62|22895.62|0
1622550300000|2021-06-01 12:25:00|22897.22|22897.22|22896.28|22896.28|22897.81|22897.81|22895.87|22895.87|0
1622550600000|2021-06-01 12:30:00|22896.24|22896.24|22898.38|22898.38|22898.8|22898.8|22895.38|22895.38|0
1622550900000|2021-06-01 12:35:00|22898.33|22898.33|22893.88|22893.88|22898.49|22898.49|22893.73|22893.73|0
1622551200000|2021-06-01 12:40:00|22893.85|22893.85|22892.99|22892.99|22894.64|22894.64|22892.81|22892.81|0
1622551500000|2021-06-01 12:45:00|22893.02|22893.02|22898.26|22898.26|22898.26|22898.26|22892.73|22892.73|0
1622551800000|2021-06-01 12:50:00|22898.18|22898.18|22902.33|22902.33|22902.33|22902.33|22898.12|22898.12|0
1622552100000|2021-06-01 12:55:00|22902.26|22902.26|22901.37|22901.37|22902.98|22902.98|22900.31|22900.31|0
1622552400000|2021-06-01 13:00:00|22901.33|22901.33|22901.05|22901.05|22901.91|22901.91|22900.2|22900.2|0
1622552700000|2021-06-01 13:05:00|22900.95|22900.95|22894.02|22894.02|22901|22901|22893.87|22893.87|0
1622553000000|2021-06-01 13:10:00|22893.99|22893.99|22887.51|22887.51|22894.04|22894.04|22887.45|22887.45|0
1622553300000|2021-06-01 13:15:00|22887.58|22887.58|22885.81|22885.81|22887.63|22887.63|22884.73|22884.73|0
1622553600000|2021-06-01 13:20:00|22885.87|22885.87|22879.74|22879.74|22886.28|22886.28|22879.39|22879.39|0
1622553900000|2021-06-01 13:25:00|22879.76|22879.76|22879.9|22879.9|22880.15|22880.15|22877.4|22877.4|0
1622554200000|2021-06-01 13:30:00|22879.95|22879.95|22874.65|22874.65|22882.5|22882.5|22871.54|22871.54|0
1622554500000|2021-06-01 13:35:00|22874.45|22874.45|22860.35|22860.35|22874.45|22874.45|22860.1|22860.1|0
1622554800000|2021-06-01 13:40:00|22860.43|22860.43|22861.52|22861.52|22862.95|22862.95|22858.85|22858.85|0
1622555100000|2021-06-01 13:45:00|22861.49|22861.49|22852.55|22852.55|22861.88|22861.88|22852.25|22852.25|0
1622555400000|2021-06-01 13:50:00|22852.59|22852.59|22860.07|22860.07|22860.08|22860.08|22845.65|22845.65|0
1622555700000|2021-06-01 13:55:00|22859.99|22859.99|22859.15|22859.15|22860.1|22860.1|22851.35|22851.35|0
1622556000000|2021-06-01 14:00:00|22859.19|22859.19|22860.77|22860.77|22863.1|22863.1|22857.96|22857.96|0
1622556300000|2021-06-01 14:05:00|22860.67|22860.67|22860.58|22860.58|22860.67|22860.67|22854.98|22854.98|0
1622556600000|2021-06-01 14:10:00|22860.63|22860.63|22862.41|22862.41|22864.66|22864.66|22859.02|22859.02|0
1622556900000|2021-06-01 14:15:00|22862.43|22862.43|22866.44|22866.44|22866.86|22866.86|22855.48|22855.48|0
1622557200000|2021-06-01 14:20:00|22866.37|22866.37|22864.69|22864.69|22866.65|22866.65|22860.28|22860.28|0
1622557500000|2021-06-01 14:25:00|22864.76|22864.76|22874.16|22874.16|22874.16|22874.16|22862.19|22862.19|0
1622557800000|2021-06-01 14:30:00|22874.13|22874.13|22897.99|22897.99|22897.99|22897.99|22874.13|22874.13|0
1622558100000|2021-06-01 14:35:00|22898.06|22898.06|22886.54|22886.54|22901.31|22901.31|22886.25|22886.25|0
1622558400000|2021-06-01 14:40:00|22886.6|22886.6|22887.19|22887.19|22888.84|22888.84|22884.46|22884.46|0
1622558700000|2021-06-01 14:45:00|22887.1|22887.1|22873.16|22873.16|22887.16|22887.16|22871.09|22871.09|0
1622559000000|2021-06-01 14:50:00|22873.21|22873.21|22875.57|22875.57|22875.57|22875.57|22871.09|22871.09|0
1622559300000|2021-06-01 14:55:00|22875.69|22875.69|22881.9|22881.9|22881.9|22881.9|22875.17|22875.17|0
1622559600000|2021-06-01 15:00:00|22881.98|22881.98|22881.2|22881.2|22882.54|22882.54|22879.9|22879.9|0
1622559900000|2021-06-01 15:05:00|22881.13|22881.13|22883.4|22883.4|22884.21|22884.21|22880.79|22880.79|0
1622560200000|2021-06-01 15:10:00|22883.34|22883.34|22891.79|22891.79|22892.07|22892.07|22882.14|22882.14|0
1622560500000|2021-06-01 15:15:00|22891.76|22891.76|22888.6|22888.6|22893.23|22893.23|22888.32|22888.32|0
1622560800000|2021-06-01 15:20:00|22888.69|22888.69|22889.91|22889.91|22892.71|22892.71|22887.47|22887.47|0
1622561100000|2021-06-01 15:25:00|22890.06|22890.06|22883.22|22883.22|22893.54|22893.54|22883.12|22883.12|0
1622618100000|2021-06-02 07:15:00|22951.22|22951.22|22938|22938|22954.66|22954.66|22938|22938|0
1622618400000|2021-06-02 07:20:00|22937.58|22937.58|22945.31|22945.31|22946.69|22946.69|22933.62|22933.62|0
1622618700000|2021-06-02 07:25:00|22945.15|22945.15|22932.01|22932.01|22945.15|22945.15|22928.58|22928.58|0
1622619000000|2021-06-02 07:30:00|22931.92|22931.92|22928.18|22928.18|22933.27|22933.27|22917.3|22917.3|0
1622619300000|2021-06-02 07:35:00|22928.02|22928.02|22923.03|22923.03|22929.35|22929.35|22921.65|22921.65|0
1622619600000|2021-06-02 07:40:00|22922.98|22922.98|22917.91|22917.91|22922.98|22922.98|22915.57|22915.57|0
1622619900000|2021-06-02 07:45:00|22917.81|22917.81|22906.87|22906.87|22918.08|22918.08|22905|22905|0
1622620200000|2021-06-02 07:50:00|22906.93|22906.93|22907.72|22907.72|22908.24|22908.24|22904.33|22904.33|0
1622620500000|2021-06-02 07:55:00|22907.82|22907.82|22907.52|22907.52|22912.59|22912.59|22907.52|22907.52|0
1622620800000|2021-06-02 08:00:00|22907.4|22907.4|22909.13|22909.13|22909.13|22909.13|22902.42|22902.42|0
1622621100000|2021-06-02 08:05:00|22909.1|22909.1|22919.42|22919.42|22919.48|22919.48|22908.58|22908.58|0
1622621400000|2021-06-02 08:10:00|22919.52|22919.52|22930.67|22930.67|22930.67|22930.67|22919.52|22919.52|0
1622621700000|2021-06-02 08:15:00|22930.74|22930.74|22930.46|22930.46|22934.61|22934.61|22930.29|22930.29|0
1622622000000|2021-06-02 08:20:00|22930.38|22930.38|22925.53|22925.53|22930.44|22930.44|22924.89|22924.89|0
1622622300000|2021-06-02 08:25:00|22925.49|22925.49|22910.41|22910.41|22925.57|22925.57|22910.16|22910.16|0
1622622600000|2021-06-02 08:30:00|22910.3|22910.3|22906.45|22906.45|22911.07|22911.07|22905.03|22905.03|0
1622622900000|2021-06-02 08:35:00|22906.62|22906.62|22895.54|22895.54|22906.74|22906.74|22894.37|22894.37|0
1622623200000|2021-06-02 08:40:00|22895.57|22895.57|22893.07|22893.07|22896.42|22896.42|22892.55|22892.55|0
1622623500000|2021-06-02 08:45:00|22892.9|22892.9|22890.63|22890.63|22893.4|22893.4|22890.61|22890.61|0
1622623800000|2021-06-02 08:50:00|22890.57|22890.57|22893.34|22893.34|22897.78|22897.78|22890.31|22890.31|0
1622624100000|2021-06-02 08:55:00|22893.29|22893.29|22884.11|22884.11|22893.94|22893.94|22882.68|22882.68|0
1622624400000|2021-06-02 09:00:00|22883.89|22883.89|22892.47|22892.47|22893.93|22893.93|22883.88|22883.88|0
1622624700000|2021-06-02 09:05:00|22892.61|22892.61|22898.53|22898.53|22899.89|22899.89|22892.61|22892.61|0
1622625000000|2021-06-02 09:10:00|22898.64|22898.64|22903.62|22903.62|22903.75|22903.75|22898.49|22898.49|0
1622625300000|2021-06-02 09:15:00|22903.5|22903.5|22906.09|22906.09|22906.24|22906.24|22903.08|22903.08|0
1622625600000|2021-06-02 09:20:00|22905.92|22905.92|22906.83|22906.83|22908.39|22908.39|22905.69|22905.69|0
1622625900000|2021-06-02 09:25:00|22906.88|22906.88|22904.11|22904.11|22907.17|22907.17|22902.55|22902.55|0
1622626200000|2021-06-02 09:30:00|22904.16|22904.16|22902.97|22902.97|22904.46|22904.46|22901.56|22901.56|0
1622626500000|2021-06-02 09:35:00|22903.1|22903.1|22897.37|22897.37|22903.97|22903.97|22897.15|22897.15|0
1622626800000|2021-06-02 09:40:00|22897.4|22897.4|22894.06|22894.06|22897.75|22897.75|22894.06|22894.06|0
1622627100000|2021-06-02 09:45:00|22894.04|22894.04|22892.76|22892.76|22894.04|22894.04|22890.05|22890.05|0
1622627400000|2021-06-02 09:50:00|22892.67|22892.67|22892.58|22892.58|22895.47|22895.47|22892.49|22892.49|0
1622627700000|2021-06-02 09:55:00|22892.51|22892.51|22891.41|22891.41|22892.94|22892.94|22889.27|22889.27|0
1622628000000|2021-06-02 10:00:00|22891.24|22891.24|22883.37|22883.37|22891.34|22891.34|22882.94|22882.94|0
1622628300000|2021-06-02 10:05:00|22883.14|22883.14|22876.28|22876.28|22883.14|22883.14|22876.14|22876.14|0
1622628600000|2021-06-02 10:10:00|22876.21|22876.21|22870.62|22870.62|22876.21|22876.21|22870.51|22870.51|0
1622628900000|2021-06-02 10:15:00|22870.53|22870.53|22861.69|22861.69|22871.31|22871.31|22861.69|22861.69|0
1622629200000|2021-06-02 10:20:00|22861.54|22861.54|22853.98|22853.98|22861.61|22861.61|22852.14|22852.14|0
1622629500000|2021-06-02 10:25:00|22853.85|22853.85|22860.62|22860.62|22860.62|22860.62|22853.6|22853.6|0
1622629800000|2021-06-02 10:30:00|22860.69|22860.69|22868.59|22868.59|22868.83|22868.83|22860.69|22860.69|0
1622630100000|2021-06-02 10:35:00|22868.55|22868.55|22867.15|22867.15|22868.96|22868.96|22864.21|22864.21|0
1622630400000|2021-06-02 10:40:00|22867.22|22867.22|22868.43|22868.43|22868.75|22868.75|22866.35|22866.35|0
1622630700000|2021-06-02 10:45:00|22868.4|22868.4|22869.86|22869.86|22871.96|22871.96|22867.91|22867.91|0
1622631000000|2021-06-02 10:50:00|22869.94|22869.94|22862.22|22862.22|22869.94|22869.94|22861.96|22861.96|0
1622631300000|2021-06-02 10:55:00|22862.27|22862.27|22866.97|22866.97|22866.97|22866.97|22861.52|22861.52|0
1622631600000|2021-06-02 11:00:00|22867.28|22867.28|22872.5|22872.5|22873.28|22873.28|22867.28|22867.28|0
1622631900000|2021-06-02 11:05:00|22872.45|22872.45|22872.59|22872.59|22875.36|22875.36|22872.25|22872.25|0
1622632200000|2021-06-02 11:10:00|22872.55|22872.55|22866.3|22866.3|22872.61|22872.61|22866.3|22866.3|0
1622632500000|2021-06-02 11:15:00|22866.46|22866.46|22863|22863|22866.63|22866.63|22862.63|22862.63|0
1622632800000|2021-06-02 11:20:00|22862.92|22862.92|22856.44|22856.44|22863.05|22863.05|22853.98|22853.98|0
1622633100000|2021-06-02 11:25:00|22856.54|22856.54|22856.73|22856.73|22859.36|22859.36|22856.12|22856.12|0
1622633400000|2021-06-02 11:30:00|22856.8|22856.8|22853.92|22853.92|22857.79|22857.79|22853.92|22853.92|0
1622633700000|2021-06-02 11:35:00|22853.77|22853.77|22852.47|22852.47|22856.03|22856.03|22852.47|22852.47|0
1622634000000|2021-06-02 11:40:00|22852.39|22852.39|22853.08|22853.08|22854.9|22854.9|22852.26|22852.26|0
1622634300000|2021-06-02 11:45:00|22853.18|22853.18|22857.01|22857.01|22857.74|22857.74|22852.97|22852.97|0
1622634600000|2021-06-02 11:50:00|22856.57|22856.57|22848.58|22848.58|22856.78|22856.78|22848.57|22848.57|0
1622634900000|2021-06-02 11:55:00|22848.52|22848.52|22851.16|22851.16|22851.47|22851.47|22848.48|22848.48|0
1622635200000|2021-06-02 12:00:00|22851.03|22851.03|22856.05|22856.05|22856.3|22856.3|22850.98|22850.98|0
1622635500000|2021-06-02 12:05:00|22855.89|22855.89|22856.05|22856.05|22858.15|22858.15|22855.89|22855.89|0
1622635800000|2021-06-02 12:10:00|22855.99|22855.99|22858.12|22858.12|22858.67|22858.67|22855.76|22855.76|0
1622636100000|2021-06-02 12:15:00|22858.24|22858.24|22857.55|22857.55|22859.21|22859.21|22857.55|22857.55|0
1622636400000|2021-06-02 12:20:00|22857.58|22857.58|22862.09|22862.09|22862.12|22862.12|22857.58|22857.58|0
1622636700000|2021-06-02 12:25:00|22862.04|22862.04|22866.13|22866.13|22866.49|22866.49|22861.42|22861.42|0
1622637000000|2021-06-02 12:30:00|22866.08|22866.08|22866.24|22866.24|22867.83|22867.83|22865.36|22865.36|0
1622637300000|2021-06-02 12:35:00|22866.29|22866.29|22866.26|22866.26|22866.29|22866.29|22862.9|22862.9|0
1622637600000|2021-06-02 12:40:00|22866.32|22866.32|22875.81|22875.81|22876.18|22876.18|22866.29|22866.29|0
1622637900000|2021-06-02 12:45:00|22875.96|22875.96|22881.61|22881.61|22881.68|22881.68|22875.82|22875.82|0
1622638200000|2021-06-02 12:50:00|22881.7|22881.7|22882.56|22882.56|22882.97|22882.97|22880.2|22880.2|0
1622638500000|2021-06-02 12:55:00|22882.5|22882.5|22882.69|22882.69|22883.3|22883.3|22880.86|22880.86|0
1622638800000|2021-06-02 13:00:00|22882.64|22882.64|22890.72|22890.72|22890.81|22890.81|22882.45|22882.45|0
1622639100000|2021-06-02 13:05:00|22891.11|22891.11|22890.92|22890.92|22893.36|22893.36|22890.8|22890.8|0
1622639400000|2021-06-02 13:10:00|22891.09|22891.09|22890.81|22890.81|22892.78|22892.78|22890.81|22890.81|0
1622639700000|2021-06-02 13:15:00|22890.83|22890.83|22889.49|22889.49|22891.42|22891.42|22889.43|22889.43|0
1622640000000|2021-06-02 13:20:00|22889.42|22889.42|22888.8|22888.8|22891.63|22891.63|22888.51|22888.51|0
1622640300000|2021-06-02 13:25:00|22888.86|22888.86|22881.07|22881.07|22889.23|22889.23|22877.49|22877.49|0
1622640600000|2021-06-02 13:30:00|22881.25|22881.25|22872.37|22872.37|22883.66|22883.66|22867.55|22867.55|0
1622640900000|2021-06-02 13:35:00|22872.48|22872.48|22872.99|22872.99|22873.9|22873.9|22871.04|22871.04|0
1622641200000|2021-06-02 13:40:00|22872.78|22872.78|22880.46|22880.46|22880.88|22880.88|22872.32|22872.32|0
1622641500000|2021-06-02 13:45:00|22880.52|22880.52|22890.01|22890.01|22890.18|22890.18|22880.52|22880.52|0
1622641800000|2021-06-02 13:50:00|22890.1|22890.1|22893.84|22893.84|22894.5|22894.5|22888.89|22888.89|0
1622642100000|2021-06-02 13:55:00|22893.8|22893.8|22893.65|22893.65|22895.67|22895.67|22892.46|22892.46|0
1622642400000|2021-06-02 14:00:00|22893.68|22893.68|22890.04|22890.04|22895.18|22895.18|22889.12|22889.12|0
1622642700000|2021-06-02 14:05:00|22890.07|22890.07|22890.82|22890.82|22891.08|22891.08|22887.39|22887.39|0
1622643000000|2021-06-02 14:10:00|22890.89|22890.89|22893.18|22893.18|22893.47|22893.47|22889.79|22889.79|0
1622643300000|2021-06-02 14:15:00|22893.24|22893.24|22897.4|22897.4|22897.63|22897.63|22888.2|22888.2|0
1622643600000|2021-06-02 14:20:00|22897.44|22897.44|22899.56|22899.56|22899.58|22899.58|22895.76|22895.76|0
1622643900000|2021-06-02 14:25:00|22899.64|22899.64|22892.83|22892.83|22900.19|22900.19|22892.69|22892.69|0
1622644200000|2021-06-02 14:30:00|22892.78|22892.78|22892.88|22892.88|22895.32|22895.32|22892.19|22892.19|0
1622644500000|2021-06-02 14:35:00|22892.81|22892.81|22885.82|22885.82|22892.81|22892.81|22885.48|22885.48|0
1622644800000|2021-06-02 14:40:00|22885.88|22885.88|22889.88|22889.88|22890.1|22890.1|22883.68|22883.68|0
1622645100000|2021-06-02 14:45:00|22889.93|22889.93|22895.91|22895.91|22895.91|22895.91|22889.81|22889.81|0
1622645400000|2021-06-02 14:50:00|22895.88|22895.88|22914.3|22914.3|22914.5|22914.5|22895.87|22895.87|0
1622645700000|2021-06-02 14:55:00|22914.26|22914.26|22920.22|22920.22|22920.38|22920.38|22914.16|22914.16|0
1622646000000|2021-06-02 15:00:00|22920.18|22920.18|22916.63|22916.63|22920.82|22920.82|22916.43|22916.43|0
1622646300000|2021-06-02 15:05:00|22916.57|22916.57|22923.37|22923.37|22924.26|22924.26|22916.57|22916.57|0
1622646600000|2021-06-02 15:10:00|22923.28|22923.28|22928.38|22928.38|22928.5|22928.5|22922.97|22922.97|0
1622646900000|2021-06-02 15:15:00|22928.48|22928.48|22930.75|22930.75|22931.32|22931.32|22927.53|22927.53|0
1622647200000|2021-06-02 15:20:00|22930.63|22930.63|22929.72|22929.72|22932.87|22932.87|22928.83|22928.83|0
1622647500000|2021-06-02 15:25:00|22929.63|22929.63|22932.49|22932.49|22933.67|22933.67|22922.53|22922.53|0
1622704500000|2021-06-03 07:15:00|22901.45|22901.45|22907.92|22907.92|22908.33|22908.33|22900.58|22900.58|0
1622704800000|2021-06-03 07:20:00|22908|22908|22903.15|22903.15|22909.15|22909.15|22902.86|22902.86|0
1622705100000|2021-06-03 07:25:00|22902.94|22902.94|22897.94|22897.94|22903.45|22903.45|22894.45|22894.45|0
1622705400000|2021-06-03 07:30:00|22897.97|22897.97|22889.17|22889.17|22899.27|22899.27|22889.08|22889.08|0
1622705700000|2021-06-03 07:35:00|22888.89|22888.89|22888.07|22888.07|22890.27|22890.27|22887.11|22887.11|0
1622706000000|2021-06-03 07:40:00|22888.14|22888.14|22885.71|22885.71|22888.14|22888.14|22883.04|22883.04|0
1622706300000|2021-06-03 07:45:00|22885.66|22885.66|22872.59|22872.59|22888.29|22888.29|22872.5|22872.5|0
1622706600000|2021-06-03 07:50:00|22872.54|22872.54|22875.15|22875.15|22877.84|22877.84|22871.11|22871.11|0
1622706900000|2021-06-03 07:55:00|22875.21|22875.21|22871.61|22871.61|22877.97|22877.97|22871.61|22871.61|0
1622707200000|2021-06-03 08:00:00|22871.62|22871.62|22881.08|22881.08|22882.49|22882.49|22871.32|22871.32|0
1622707500000|2021-06-03 08:05:00|22881.22|22881.22|22889.92|22889.92|22889.93|22889.93|22881.01|22881.01|0
1622707800000|2021-06-03 08:10:00|22889.98|22889.98|22897.04|22897.04|22897.11|22897.11|22889.98|22889.98|0
1622708100000|2021-06-03 08:15:00|22897.17|22897.17|22891.53|22891.53|22897.17|22897.17|22890.91|22890.91|0
1622708400000|2021-06-03 08:20:00|22891.6|22891.6|22881.62|22881.62|22891.6|22891.6|22881.58|22881.58|0
1622708700000|2021-06-03 08:25:00|22881.56|22881.56|22883.53|22883.53|22883.55|22883.55|22876.99|22876.99|0
1622709000000|2021-06-03 08:30:00|22883.47|22883.47|22885.03|22885.03|22885.1|22885.1|22882.26|22882.26|0
1622709300000|2021-06-03 08:35:00|22885|22885|22887.21|22887.21|22888.06|22888.06|22883.96|22883.96|0
1622709600000|2021-06-03 08:40:00|22887.18|22887.18|22894.34|22894.34|22894.71|22894.71|22886.02|22886.02|0
1622709900000|2021-06-03 08:45:00|22894.4|22894.4|22893.82|22893.82|22895.32|22895.32|22891.57|22891.57|0
1622710200000|2021-06-03 08:50:00|22893.79|22893.79|22895.85|22895.85|22896.01|22896.01|22892.05|22892.05|0
1622710500000|2021-06-03 08:55:00|22895.91|22895.91|22891.95|22891.95|22896.44|22896.44|22891.76|22891.76|0
1622710800000|2021-06-03 09:00:00|22891.62|22891.62|22886.55|22886.55|22892.11|22892.11|22884.01|22884.01|0
1622711100000|2021-06-03 09:05:00|22886.58|22886.58|22886.96|22886.96|22888.44|22888.44|22886.11|22886.11|0
1622711400000|2021-06-03 09:10:00|22886.86|22886.86|22881.93|22881.93|22887.21|22887.21|22881.39|22881.39|0
1622711700000|2021-06-03 09:15:00|22881.98|22881.98|22885.5|22885.5|22886.12|22886.12|22880.98|22880.98|0
1622712000000|2021-06-03 09:20:00|22885.43|22885.43|22886.85|22886.85|22887.65|22887.65|22884.52|22884.52|0
1622712300000|2021-06-03 09:25:00|22886.88|22886.88|22887.96|22887.96|22888.15|22888.15|22886.15|22886.15|0
1622712600000|2021-06-03 09:30:00|22888.21|22888.21|22890.7|22890.7|22890.7|22890.7|22887.1|22887.1|0
1622712900000|2021-06-03 09:35:00|22890.74|22890.74|22894.49|22894.49|22895.47|22895.47|22890.72|22890.72|0
1622713200000|2021-06-03 09:40:00|22894.4|22894.4|22897.26|22897.26|22898.15|22898.15|22893.86|22893.86|0
1622713500000|2021-06-03 09:45:00|22897.22|22897.22|22895.31|22895.31|22898.39|22898.39|22894.87|22894.87|0
1622713800000|2021-06-03 09:50:00|22895.26|22895.26|22896.14|22896.14|22896.45|22896.45|22894.86|22894.86|0
1622714100000|2021-06-03 09:55:00|22896.2|22896.2|22895.27|22895.27|22897.28|22897.28|22894.07|22894.07|0
1622714400000|2021-06-03 10:00:00|22895.35|22895.35|22894.56|22894.56|22895.73|22895.73|22893.45|22893.45|0
1622714700000|2021-06-03 10:05:00|22894.48|22894.48|22878.58|22878.58|22895.12|22895.12|22878.54|22878.54|0
1622715000000|2021-06-03 10:10:00|22878.62|22878.62|22869.41|22869.41|22878.62|22878.62|22869.41|22869.41|0
1622715300000|2021-06-03 10:15:00|22869.28|22869.28|22866.15|22866.15|22869.28|22869.28|22864.94|22864.94|0
1622715600000|2021-06-03 10:20:00|22866.37|22866.37|22870.31|22870.31|22870.9|22870.9|22866.37|22866.37|0
1622715900000|2021-06-03 10:25:00|22870.41|22870.41|22867.58|22867.58|22870.79|22870.79|22867.36|22867.36|0
1622716200000|2021-06-03 10:30:00|22867.67|22867.67|22864.83|22864.83|22868.65|22868.65|22864.64|22864.64|0
1622716500000|2021-06-03 10:35:00|22864.89|22864.89|22858.51|22858.51|22864.98|22864.98|22858.36|22858.36|0
1622716800000|2021-06-03 10:40:00|22858.47|22858.47|22850.31|22850.31|22858.56|22858.56|22850.09|22850.09|0
1622717100000|2021-06-03 10:45:00|22850.36|22850.36|22848.52|22848.52|22850.62|22850.62|22847.59|22847.59|0
1622717400000|2021-06-03 10:50:00|22848.46|22848.46|22846.01|22846.01|22848.82|22848.82|22845.34|22845.34|0
1622717700000|2021-06-03 10:55:00|22846.16|22846.16|22838.61|22838.61|22846.58|22846.58|22838.61|22838.61|0
1622718000000|2021-06-03 11:00:00|22838.65|22838.65|22828.57|22828.57|22839.64|22839.64|22828.45|22828.45|0
1622718300000|2021-06-03 11:05:00|22828.69|22828.69|22823.01|22823.01|22828.91|22828.91|22822.59|22822.59|0
1622718600000|2021-06-03 11:10:00|22822.98|22822.98|22823.66|22823.66|22824.58|22824.58|22822|22822|0
1622718900000|2021-06-03 11:15:00|22823.84|22823.84|22822.39|22822.39|22825.64|22825.64|22822.39|22822.39|0
1622719200000|2021-06-03 11:20:00|22822.46|22822.46|22809.43|22809.43|22822.53|22822.53|22808.54|22808.54|0
1622719500000|2021-06-03 11:25:00|22809.36|22809.36|22814.68|22814.68|22815.97|22815.97|22809.36|22809.36|0
1622719800000|2021-06-03 11:30:00|22814.71|22814.71|22803.96|22803.96|22814.71|22814.71|22803.85|22803.85|0
1622720100000|2021-06-03 11:35:00|22804.03|22804.03|22800.75|22800.75|22808.27|22808.27|22798.89|22798.89|0
1622720400000|2021-06-03 11:40:00|22800.8|22800.8|22794.5|22794.5|22800.8|22800.8|22793.23|22793.23|0
1622720700000|2021-06-03 11:45:00|22794.57|22794.57|22773.03|22773.03|22794.57|22794.57|22772.96|22772.96|0
1622721000000|2021-06-03 11:50:00|22772.98|22772.98|22765.9|22765.9|22773.05|22773.05|22763.02|22763.02|0
1622721300000|2021-06-03 11:55:00|22765.99|22765.99|22771.08|22771.08|22771.15|22771.15|22765.54|22765.54|0
1622721600000|2021-06-03 12:00:00|22771.11|22771.11|22761.93|22761.93|22771.11|22771.11|22759.47|22759.47|0
1622721900000|2021-06-03 12:05:00|22762.05|22762.05|22758.75|22758.75|22762.19|22762.19|22758.75|22758.75|0
1622722200000|2021-06-03 12:10:00|22758.69|22758.69|22758.2|22758.2|22758.92|22758.92|22756.97|22756.97|0
1622722500000|2021-06-03 12:15:00|22758.3|22758.3|22767.44|22767.44|22767.44|22767.44|22757.98|22757.98|0
1622722800000|2021-06-03 12:20:00|22767.61|22767.61|22780.64|22780.64|22780.64|22780.64|22767.35|22767.35|0
1622723100000|2021-06-03 12:25:00|22780.58|22780.58|22788.1|22788.1|22788.61|22788.61|22780.58|22780.58|0
1622723400000|2021-06-03 12:30:00|22788.15|22788.15|22789.12|22789.12|22791.13|22791.13|22787.83|22787.83|0
1622723700000|2021-06-03 12:35:00|22789.24|22789.24|22790.99|22790.99|22792.52|22792.52|22787.54|22787.54|0
1622724000000|2021-06-03 12:40:00|22790.94|22790.94|22808.25|22808.25|22808.25|22808.25|22790.73|22790.73|0
1622724300000|2021-06-03 12:45:00|22808.12|22808.12|22804.69|22804.69|22809.25|22809.25|22804.07|22804.07|0
1622724600000|2021-06-03 12:50:00|22804.74|22804.74|22803.66|22803.66|22805.71|22805.71|22803.44|22803.44|0
1622724900000|2021-06-03 12:55:00|22803.63|22803.63|22798.71|22798.71|22803.63|22803.63|22798.6|22798.6|0
1622725200000|2021-06-03 13:00:00|22798.68|22798.68|22804.07|22804.07|22804.07|22804.07|22798.56|22798.56|0
1622725500000|2021-06-03 13:05:00|22804.11|22804.11|22811.36|22811.36|22811.49|22811.49|22804.11|22804.11|0
1622725800000|2021-06-03 13:10:00|22811.32|22811.32|22817.27|22817.27|22817.64|22817.64|22811.32|22811.32|0
1622726100000|2021-06-03 13:15:00|22817.3|22817.3|22822.74|22822.74|22823.38|22823.38|22816.76|22816.76|0
1622726400000|2021-06-03 13:20:00|22822.8|22822.8|22828.79|22828.79|22829.02|22829.02|22822.8|22822.8|0
1622726700000|2021-06-03 13:25:00|22828.71|22828.71|22822.94|22822.94|22828.92|22828.92|22822.37|22822.37|0
1622727000000|2021-06-03 13:30:00|22823.03|22823.03|22822.36|22822.36|22826.64|22826.64|22813.55|22813.55|0
1622727300000|2021-06-03 13:35:00|22822.43|22822.43|22811.95|22811.95|22826.12|22826.12|22811.4|22811.4|0
1622727600000|2021-06-03 13:40:00|22812.09|22812.09|22800.1|22800.1|22816.44|22816.44|22800.1|22800.1|0
1622727900000|2021-06-03 13:45:00|22800.39|22800.39|22794.58|22794.58|22805.64|22805.64|22794.43|22794.43|0
1622728200000|2021-06-03 13:50:00|22794.53|22794.53|22795.12|22795.12|22795.41|22795.41|22790.42|22790.42|0
1622728500000|2021-06-03 13:55:00|22795.15|22795.15|22807.25|22807.25|22807.25|22807.25|22794.27|22794.27|0
1622728800000|2021-06-03 14:00:00|22807.47|22807.47|22806.66|22806.66|22814.6|22814.6|22806.59|22806.59|0
1622729100000|2021-06-03 14:05:00|22806.55|22806.55|22812.51|22812.51|22813.78|22813.78|22804.69|22804.69|0
1622729400000|2021-06-03 14:10:00|22812.6|22812.6|22812.61|22812.61|22817.11|22817.11|22812.13|22812.13|0
1622729700000|2021-06-03 14:15:00|22812.54|22812.54|22808.58|22808.58|22812.54|22812.54|22806.39|22806.39|0
1622730000000|2021-06-03 14:20:00|22808.64|22808.64|22810.26|22810.26|22810.72|22810.72|22807.22|22807.22|0
1622730300000|2021-06-03 14:25:00|22810.29|22810.29|22810.35|22810.35|22811.13|22811.13|22807.33|22807.33|0
1622730600000|2021-06-03 14:30:00|22810.28|22810.28|22813.91|22813.91|22819.33|22819.33|22809.49|22809.49|0
1622730900000|2021-06-03 14:35:00|22813.85|22813.85|22791.07|22791.07|22813.85|22813.85|22791.07|22791.07|0
1622731200000|2021-06-03 14:40:00|22791.02|22791.02|22792.14|22792.14|22793.08|22793.08|22789.08|22789.08|0
1622731500000|2021-06-03 14:45:00|22792.21|22792.21|22807.77|22807.77|22808.25|22808.25|22791.47|22791.47|0
1622731800000|2021-06-03 14:50:00|22807.8|22807.8|22810.26|22810.26|22811.15|22811.15|22807.43|22807.43|0
1622732100000|2021-06-03 14:55:00|22810.11|22810.11|22809.48|22809.48|22811.32|22811.32|22808.41|22808.41|0
1622732400000|2021-06-03 15:00:00|22809.64|22809.64|22814.75|22814.75|22815|22815|22809.21|22809.21|0
1622732700000|2021-06-03 15:05:00|22814.68|22814.68|22817.63|22817.63|22817.81|22817.81|22813.14|22813.14|0
1622733000000|2021-06-03 15:10:00|22817.56|22817.56|22817.08|22817.08|22818.68|22818.68|22815.95|22815.95|0
1622733300000|2021-06-03 15:15:00|22817.05|22817.05|22808.88|22808.88|22818.89|22818.89|22807.07|22807.07|0
1622733600000|2021-06-03 15:20:00|22808.95|22808.95|22816.45|22816.45|22816.75|22816.75|22807.7|22807.7|0
1622733900000|2021-06-03 15:25:00|22816.39|22816.39|22833.41|22833.41|22833.9|22833.9|22814.98|22814.98|0
1622790900000|2021-06-04 07:15:00|22802.45|22802.45|22814.08|22814.08|22819.57|22819.57|22802.42|22802.42|0
1622791200000|2021-06-04 07:20:00|22813.94|22813.94|22818.21|22818.21|22818.87|22818.87|22807.86|22807.86|0
1622791500000|2021-06-04 07:25:00|22818.39|22818.39|22819.81|22819.81|22822.41|22822.41|22818.14|22818.14|0
1622791800000|2021-06-04 07:30:00|22820.02|22820.02|22816.67|22816.67|22823.45|22823.45|22815.96|22815.96|0
1622792100000|2021-06-04 07:35:00|22816.77|22816.77|22811.86|22811.86|22819.41|22819.41|22811.86|22811.86|0
1622792400000|2021-06-04 07:40:00|22811.78|22811.78|22811.36|22811.36|22818.86|22818.86|22810.02|22810.02|0
1622792700000|2021-06-04 07:45:00|22811.47|22811.47|22807.1|22807.1|22812.51|22812.51|22807.03|22807.03|0
1622793000000|2021-06-04 07:50:00|22807.13|22807.13|22806.36|22806.36|22809.32|22809.32|22804.61|22804.61|0
1622793300000|2021-06-04 07:55:00|22806.11|22806.11|22811.79|22811.79|22812.03|22812.03|22804.24|22804.24|0
1622793600000|2021-06-04 08:00:00|22811.84|22811.84|22804.29|22804.29|22813.65|22813.65|22803.88|22803.88|0
1622793900000|2021-06-04 08:05:00|22804.18|22804.18|22803.4|22803.4|22804.18|22804.18|22801.68|22801.68|0
1622794200000|2021-06-04 08:10:00|22803.3|22803.3|22799.73|22799.73|22803.75|22803.75|22798.64|22798.64|0
1622794500000|2021-06-04 08:15:00|22799.76|22799.76|22795.44|22795.44|22801.05|22801.05|22794.89|22794.89|0
1622794800000|2021-06-04 08:20:00|22795.36|22795.36|22796.67|22796.67|22800.05|22800.05|22794.62|22794.62|0
1622795100000|2021-06-04 08:25:00|22796.5|22796.5|22793.24|22793.24|22797.6|22797.6|22793.24|22793.24|0
1622795400000|2021-06-04 08:30:00|22793.19|22793.19|22794.16|22794.16|22794.79|22794.79|22791.68|22791.68|0
1622795700000|2021-06-04 08:35:00|22794.13|22794.13|22793.68|22793.68|22798.48|22798.48|22793.6|22793.6|0
1622796000000|2021-06-04 08:40:00|22793.6|22793.6|22783.29|22783.29|22793.64|22793.64|22782.94|22782.94|0
1622796300000|2021-06-04 08:45:00|22783.31|22783.31|22778.81|22778.81|22783.31|22783.31|22778.75|22778.75|0
1622796600000|2021-06-04 08:50:00|22778.76|22778.76|22779.74|22779.74|22779.82|22779.82|22776.75|22776.75|0
1622796900000|2021-06-04 08:55:00|22779.72|22779.72|22777.91|22777.91|22780.09|22780.09|22777.68|22777.68|0
1622797200000|2021-06-04 09:00:00|22778.27|22778.27|22781.07|22781.07|22781.82|22781.82|22778.01|22778.01|0
1622797500000|2021-06-04 09:05:00|22781.01|22781.01|22780.04|22780.04|22783.67|22783.67|22779.72|22779.72|0
1622797800000|2021-06-04 09:10:00|22779.89|22779.89|22783.81|22783.81|22784.24|22784.24|22779.43|22779.43|0
1622798100000|2021-06-04 09:15:00|22783.76|22783.76|22782.99|22782.99|22783.88|22783.88|22779.46|22779.46|0
1622798400000|2021-06-04 09:20:00|22782.9|22782.9|22780.83|22780.83|22783.09|22783.09|22779.89|22779.89|0
1622798700000|2021-06-04 09:25:00|22780.8|22780.8|22782.71|22782.71|22784.39|22784.39|22780.8|22780.8|0
1622799000000|2021-06-04 09:30:00|22782.53|22782.53|22779.15|22779.15|22783.65|22783.65|22778.92|22778.92|0
1622799300000|2021-06-04 09:35:00|22778.99|22778.99|22775.83|22775.83|22778.99|22778.99|22774.74|22774.74|0
1622799600000|2021-06-04 09:40:00|22775.93|22775.93|22776.85|22776.85|22777.56|22777.56|22775.75|22775.75|0
1622799900000|2021-06-04 09:45:00|22776.93|22776.93|22776.43|22776.43|22777.28|22777.28|22775.48|22775.48|0
1622800200000|2021-06-04 09:50:00|22776.4|22776.4|22781.43|22781.43|22782.15|22782.15|22776.08|22776.08|0
1622800500000|2021-06-04 09:55:00|22781.33|22781.33|22783.43|22783.43|22784.88|22784.88|22781.33|22781.33|0
1622800800000|2021-06-04 10:00:00|22783.37|22783.37|22777.9|22777.9|22783.37|22783.37|22777.43|22777.43|0
1622801100000|2021-06-04 10:05:00|22777.78|22777.78|22772.76|22772.76|22777.78|22777.78|22772.14|22772.14|0
1622801400000|2021-06-04 10:10:00|22772.63|22772.63|22772.67|22772.67|22772.79|22772.79|22770.04|22770.04|0
1622801700000|2021-06-04 10:15:00|22772.56|22772.56|22772.26|22772.26|22772.56|22772.56|22769.35|22769.35|0
1622802000000|2021-06-04 10:20:00|22772.39|22772.39|22774.8|22774.8|22775.1|22775.1|22772.3|22772.3|0
1622802300000|2021-06-04 10:25:00|22774.86|22774.86|22776.63|22776.63|22776.64|22776.64|22774.71|22774.71|0
1622802600000|2021-06-04 10:30:00|22776.57|22776.57|22767.16|22767.16|22777.01|22777.01|22766.41|22766.41|0
1622802900000|2021-06-04 10:35:00|22767.29|22767.29|22772.64|22772.64|22772.68|22772.68|22767.29|22767.29|0
1622803200000|2021-06-04 10:40:00|22772.7|22772.7|22778.9|22778.9|22778.95|22778.95|22772.7|22772.7|0
1622803500000|2021-06-04 10:45:00|22778.93|22778.93|22781.92|22781.92|22782.5|22782.5|22778.81|22778.81|0
1622803800000|2021-06-04 10:50:00|22782.13|22782.13|22781.98|22781.98|22783.49|22783.49|22781.45|22781.45|0
1622804100000|2021-06-04 10:55:00|22782.02|22782.02|22782.9|22782.9|22783.1|22783.1|22780.91|22780.91|0
1622804400000|2021-06-04 11:00:00|22782.86|22782.86|22788.22|22788.22|22788.54|22788.54|22782.82|22782.82|0
1622804700000|2021-06-04 11:05:00|22788.18|22788.18|22786.85|22786.85|22789.19|22789.19|22786.63|22786.63|0
1622805000000|2021-06-04 11:10:00|22786.73|22786.73|22787.91|22787.91|22787.91|22787.91|22785.62|22785.62|0
1622805300000|2021-06-04 11:15:00|22787.88|22787.88|22795.63|22795.63|22796.92|22796.92|22787.88|22787.88|0
1622805600000|2021-06-04 11:20:00|22795.7|22795.7|22798.37|22798.37|22798.44|22798.44|22795.59|22795.59|0
1622805900000|2021-06-04 11:25:00|22798.27|22798.27|22800.69|22800.69|22801.14|22801.14|22797.72|22797.72|0
1622806200000|2021-06-04 11:30:00|22800.88|22800.88|22805.14|22805.14|22806|22806|22800.7|22800.7|0
1622806500000|2021-06-04 11:35:00|22805.2|22805.2|22802.9|22802.9|22805.45|22805.45|22802.9|22802.9|0
1622806800000|2021-06-04 11:40:00|22802.86|22802.86|22803.9|22803.9|22804.71|22804.71|22802.68|22802.68|0
1622807100000|2021-06-04 11:45:00|22803.96|22803.96|22799.5|22799.5|22804.45|22804.45|22799.43|22799.43|0
1622807400000|2021-06-04 11:50:00|22799.44|22799.44|22800.22|22800.22|22800.56|22800.56|22797.33|22797.33|0
1622807700000|2021-06-04 11:55:00|22800.33|22800.33|22797.21|22797.21|22800.6|22800.6|22796.89|22796.89|0
1622808000000|2021-06-04 12:00:00|22797.08|22797.08|22799.23|22799.23|22799.39|22799.39|22795.59|22795.59|0
1622808300000|2021-06-04 12:05:00|22799.22|22799.22|22791.63|22791.63|22799.28|22799.28|22791.63|22791.63|0
1622808600000|2021-06-04 12:10:00|22791.73|22791.73|22783.45|22783.45|22791.73|22791.73|22783.31|22783.31|0
1622808900000|2021-06-04 12:15:00|22783.38|22783.38|22778.59|22778.59|22783.47|22783.47|22778.48|22778.48|0
1622809200000|2021-06-04 12:20:00|22778.63|22778.63|22769.5|22769.5|22778.63|22778.63|22768.56|22768.56|0
1622809500000|2021-06-04 12:25:00|22769.57|22769.57|22774.44|22774.44|22774.44|22774.44|22769.47|22769.47|0
1622809800000|2021-06-04 12:30:00|22774.47|22774.47|22787.49|22787.49|22787.49|22787.49|22772.41|22772.41|0
1622810100000|2021-06-04 12:35:00|22787.55|22787.55|22781.04|22781.04|22788.36|22788.36|22780.99|22780.99|0
1622810400000|2021-06-04 12:40:00|22781|22781|22787.43|22787.43|22787.56|22787.56|22779.89|22779.89|0
1622810700000|2021-06-04 12:45:00|22787.48|22787.48|22790.74|22790.74|22791.27|22791.27|22787.48|22787.48|0
1622811000000|2021-06-04 12:50:00|22790.69|22790.69|22791.14|22791.14|22791.14|22791.14|22789.25|22789.25|0
1622811300000|2021-06-04 12:55:00|22791.21|22791.21|22796.15|22796.15|22796.74|22796.74|22790.61|22790.61|0
1622811600000|2021-06-04 13:00:00|22796.23|22796.23|22805.89|22805.89|22806.58|22806.58|22796.23|22796.23|0
1622811900000|2021-06-04 13:05:00|22805.85|22805.85|22807.5|22807.5|22808.34|22808.34|22805.44|22805.44|0
1622812200000|2021-06-04 13:10:00|22807.61|22807.61|22805.03|22805.03|22807.93|22807.93|22804.67|22804.67|0
1622812500000|2021-06-04 13:15:00|22804.75|22804.75|22788.12|22788.12|22805.26|22805.26|22788.12|22788.12|0
1622812800000|2021-06-04 13:20:00|22788.23|22788.23|22804.02|22804.02|22804.19|22804.19|22787.05|22787.05|0
1622813100000|2021-06-04 13:25:00|22804.06|22804.06|22804.91|22804.91|22807.45|22807.45|22802.92|22802.92|0
1622813400000|2021-06-04 13:30:00|22804.92|22804.92|22796.45|22796.45|22805.62|22805.62|22795.37|22795.37|0
1622813700000|2021-06-04 13:35:00|22796.37|22796.37|22793.11|22793.11|22796.55|22796.55|22791|22791|0
1622814000000|2021-06-04 13:40:00|22792.92|22792.92|22795.89|22795.89|22801.93|22801.93|22792.84|22792.84|0
1622814300000|2021-06-04 13:45:00|22796.02|22796.02|22795.24|22795.24|22800.9|22800.9|22795.11|22795.11|0
1622814600000|2021-06-04 13:50:00|22795.29|22795.29|22804.93|22804.93|22806.92|22806.92|22794.77|22794.77|0
1622814900000|2021-06-04 13:55:00|22804.86|22804.86|22812.89|22812.89|22814.34|22814.34|22804.69|22804.69|0
1622815200000|2021-06-04 14:00:00|22812.84|22812.84|22813.96|22813.96|22814.31|22814.31|22809.95|22809.95|0
1622815500000|2021-06-04 14:05:00|22813.87|22813.87|22814.58|22814.58|22815.82|22815.82|22813.76|22813.76|0
1622815800000|2021-06-04 14:10:00|22814.56|22814.56|22805.86|22805.86|22815|22815|22805.86|22805.86|0
1622816100000|2021-06-04 14:15:00|22805.91|22805.91|22804.69|22804.69|22806|22806|22802.25|22802.25|0
1622816400000|2021-06-04 14:20:00|22804.65|22804.65|22805.77|22805.77|22805.79|22805.79|22801.48|22801.48|0
1622816700000|2021-06-04 14:25:00|22805.92|22805.92|22816.74|22816.74|22817.03|22817.03|22803.41|22803.41|0
1622817000000|2021-06-04 14:30:00|22816.81|22816.81|22813.4|22813.4|22818.73|22818.73|22812.8|22812.8|0
1622817300000|2021-06-04 14:35:00|22813.52|22813.52|22817.43|22817.43|22817.66|22817.66|22813.37|22813.37|0
1622817600000|2021-06-04 14:40:00|22817.38|22817.38|22821.3|22821.3|22826.82|22826.82|22817.38|22817.38|0
1622817900000|2021-06-04 14:45:00|22821.27|22821.27|22828.14|22828.14|22828.49|22828.49|22816.19|22816.19|0
1622818200000|2021-06-04 14:50:00|22828.02|22828.02|22828.57|22828.57|22829.25|22829.25|22826.29|22826.29|0
1622818500000|2021-06-04 14:55:00|22828.55|22828.55|22831.72|22831.72|22834.27|22834.27|22828.23|22828.23|0
1622818800000|2021-06-04 15:00:00|22831.71|22831.71|22835.31|22835.31|22835.53|22835.53|22831.71|22831.71|0
1622819100000|2021-06-04 15:05:00|22835.25|22835.25|22839.8|22839.8|22840.01|22840.01|22832.54|22832.54|0
1622819400000|2021-06-04 15:10:00|22839.75|22839.75|22836.94|22836.94|22840.78|22840.78|22836.15|22836.15|0
1622819700000|2021-06-04 15:15:00|22836.77|22836.77|22836.82|22836.82|22838.67|22838.67|22836.6|22836.6|0
1622820000000|2021-06-04 15:20:00|22836.63|22836.63|22839.08|22839.08|22841.31|22841.31|22836.43|22836.43|0
1622820300000|2021-06-04 15:25:00|22839|22839|22845.16|22845.16|22849.05|22849.05|22833.54|22833.54|0
1623050100000|2021-06-07 07:15:00|22807.6|22807.6|22831.15|22831.15|22831.39|22831.39|22801.02|22801.02|0
1623050400000|2021-06-07 07:20:00|22831.27|22831.27|22860.77|22860.77|22860.77|22860.77|22830.56|22830.56|0
1623050700000|2021-06-07 07:25:00|22860.97|22860.97|22869.58|22869.58|22871.48|22871.48|22860.25|22860.25|0
1623051000000|2021-06-07 07:30:00|22869.81|22869.81|22871.7|22871.7|22871.7|22871.7|22866.6|22866.6|0
1623051300000|2021-06-07 07:35:00|22871.85|22871.85|22878.99|22878.99|22878.99|22878.99|22869.61|22869.61|0
1623051600000|2021-06-07 07:40:00|22879.03|22879.03|22883.97|22883.97|22883.97|22883.97|22877.11|22877.11|0
1623051900000|2021-06-07 07:45:00|22884.08|22884.08|22883.33|22883.33|22884.7|22884.7|22877.71|22877.71|0
1623052200000|2021-06-07 07:50:00|22883.37|22883.37|22890.21|22890.21|22890.47|22890.47|22882.88|22882.88|0
1623052500000|2021-06-07 07:55:00|22890.28|22890.28|22900.87|22900.87|22901.29|22901.29|22890.28|22890.28|0
1623052800000|2021-06-07 08:00:00|22900.82|22900.82|22899.67|22899.67|22901.38|22901.38|22897.95|22897.95|0
1623053100000|2021-06-07 08:05:00|22899.71|22899.71|22895.02|22895.02|22900.99|22900.99|22894.62|22894.62|0
1623053400000|2021-06-07 08:10:00|22895.13|22895.13|22901.3|22901.3|22903.27|22903.27|22894.8|22894.8|0
1623053700000|2021-06-07 08:15:00|22901.2|22901.2|22892.68|22892.68|22901.2|22901.2|22892.56|22892.56|0
1623054000000|2021-06-07 08:20:00|22892.71|22892.71|22898.26|22898.26|22898.26|22898.26|22891.79|22891.79|0
1623054300000|2021-06-07 08:25:00|22898.33|22898.33|22902.75|22902.75|22903.66|22903.66|22898.33|22898.33|0
1623054600000|2021-06-07 08:30:00|22902.69|22902.69|22895.97|22895.97|22903.42|22903.42|22895.82|22895.82|0
1623054900000|2021-06-07 08:35:00|22895.95|22895.95|22889.26|22889.26|22896.76|22896.76|22887.56|22887.56|0
1623055200000|2021-06-07 08:40:00|22889.31|22889.31|22893.76|22893.76|22894.7|22894.7|22889.31|22889.31|0
1623055500000|2021-06-07 08:45:00|22893.83|22893.83|22893.4|22893.4|22893.95|22893.95|22891.04|22891.04|0
1623055800000|2021-06-07 08:50:00|22893.42|22893.42|22895.32|22895.32|22895.32|22895.32|22891.99|22891.99|0
1623056100000|2021-06-07 08:55:00|22895.35|22895.35|22901.6|22901.6|22901.84|22901.84|22895.24|22895.24|0
1623056400000|2021-06-07 09:00:00|22901.65|22901.65|22910.87|22910.87|22912.16|22912.16|22901.65|22901.65|0
1623056700000|2021-06-07 09:05:00|22910.65|22910.65|22900.98|22900.98|22911.08|22911.08|22900.94|22900.94|0
1623057000000|2021-06-07 09:10:00|22901.02|22901.02|22902.55|22902.55|22902.55|22902.55|22897.07|22897.07|0
1623057300000|2021-06-07 09:15:00|22902.44|22902.44|22900.2|22900.2|22903.25|22903.25|22898.45|22898.45|0
1623057600000|2021-06-07 09:20:00|22900.25|22900.25|22909.83|22909.83|22911.42|22911.42|22900.19|22900.19|0
1623057900000|2021-06-07 09:25:00|22909.89|22909.89|22911.55|22911.55|22913.71|22913.71|22909.33|22909.33|0
1623058200000|2021-06-07 09:30:00|22911.63|22911.63|22915.49|22915.49|22915.81|22915.81|22911.31|22911.31|0
1623058500000|2021-06-07 09:35:00|22915.36|22915.36|22919.24|22919.24|22919.37|22919.37|22914.28|22914.28|0
1623058800000|2021-06-07 09:40:00|22919.29|22919.29|22920.26|22920.26|22922.26|22922.26|22919.29|22919.29|0
1623059100000|2021-06-07 09:45:00|22920.4|22920.4|22920.68|22920.68|22921.18|22921.18|22916.56|22916.56|0
1623059400000|2021-06-07 09:50:00|22920.65|22920.65|22923.64|22923.64|22923.64|22923.64|22920.24|22920.24|0
1623059700000|2021-06-07 09:55:00|22923.58|22923.58|22921.88|22921.88|22926.01|22926.01|22921.61|22921.61|0
1623060000000|2021-06-07 10:00:00|22922.08|22922.08|22927.15|22927.15|22927.17|22927.17|22920.74|22920.74|0
1623060300000|2021-06-07 10:05:00|22927.19|22927.19|22930.11|22930.11|22931.22|22931.22|22927.19|22927.19|0
1623060600000|2021-06-07 10:10:00|22930|22930|22926.86|22926.86|22930.81|22930.81|22926.3|22926.3|0
1623060900000|2021-06-07 10:15:00|22926.94|22926.94|22927.3|22927.3|22931.56|22931.56|22926.76|22926.76|0
1623061200000|2021-06-07 10:20:00|22927.35|22927.35|22926.89|22926.89|22928.64|22928.64|22926.7|22926.7|0
1623061500000|2021-06-07 10:25:00|22926.82|22926.82|22925.06|22925.06|22927.26|22927.26|22924.23|22924.23|0
1623061800000|2021-06-07 10:30:00|22925.1|22925.1|22925.33|22925.33|22926.44|22926.44|22923.53|22923.53|0
1623062100000|2021-06-07 10:35:00|22925.46|22925.46|22925.82|22925.82|22928|22928|22925.46|22925.46|0
1623062400000|2021-06-07 10:40:00|22925.71|22925.71|22923.2|22923.2|22925.71|22925.71|22922.91|22922.91|0
1623062700000|2021-06-07 10:45:00|22923.16|22923.16|22919.31|22919.31|22923.47|22923.47|22918.59|22918.59|0
1623063000000|2021-06-07 10:50:00|22919.19|22919.19|22920.36|22920.36|22920.71|22920.71|22919.18|22919.18|0
1623063300000|2021-06-07 10:55:00|22920.42|22920.42|22922.51|22922.51|22924.07|22924.07|22920.42|22920.42|0
1623063600000|2021-06-07 11:00:00|22922.62|22922.62|22922.33|22922.33|22924.98|22924.98|22922.06|22922.06|0
1623063900000|2021-06-07 11:05:00|22922.24|22922.24|22915.48|22915.48|22922.35|22922.35|22915.43|22915.43|0
1623064200000|2021-06-07 11:10:00|22915.39|22915.39|22910.25|22910.25|22915.39|22915.39|22909.51|22909.51|0
1623064500000|2021-06-07 11:15:00|22910.09|22910.09|22910.69|22910.69|22912.16|22912.16|22910|22910|0
1623064800000|2021-06-07 11:20:00|22910.79|22910.79|22912.92|22912.92|22914.47|22914.47|22910.4|22910.4|0
1623065100000|2021-06-07 11:25:00|22912.74|22912.74|22911.84|22911.84|22912.94|22912.94|22910.55|22910.55|0
1623065400000|2021-06-07 11:30:00|22911.82|22911.82|22910.73|22910.73|22912.5|22912.5|22910.12|22910.12|0
1623065700000|2021-06-07 11:35:00|22910.77|22910.77|22909.47|22909.47|22911.85|22911.85|22909.1|22909.1|0
1623066000000|2021-06-07 11:40:00|22909.43|22909.43|22914.38|22914.38|22915.63|22915.63|22909.31|22909.31|0
1623066300000|2021-06-07 11:45:00|22914.5|22914.5|22917.53|22917.53|22917.78|22917.78|22914.44|22914.44|0
1623066600000|2021-06-07 11:50:00|22917.46|22917.46|22921.14|22921.14|22921.69|22921.69|22917.25|22917.25|0
1623066900000|2021-06-07 11:55:00|22921.08|22921.08|22919.72|22919.72|22921.17|22921.17|22918.39|22918.39|0
1623067200000|2021-06-07 12:00:00|22919.77|22919.77|22917.37|22917.37|22920.81|22920.81|22916.84|22916.84|0
1623067500000|2021-06-07 12:05:00|22917.3|22917.3|22917.94|22917.94|22918.08|22918.08|22916.55|22916.55|0
1623067800000|2021-06-07 12:10:00|22917.99|22917.99|22919|22919|22919.66|22919.66|22917.74|22917.74|0
1623068100000|2021-06-07 12:15:00|22919.06|22919.06|22922.13|22922.13|22922.36|22922.36|22919.06|22919.06|0
1623068400000|2021-06-07 12:20:00|22922.06|22922.06|22916.8|22916.8|22922.06|22922.06|22916.8|22916.8|0
1623068700000|2021-06-07 12:25:00|22916.59|22916.59|22915.76|22915.76|22916.78|22916.78|22915.44|22915.44|0
1623069000000|2021-06-07 12:30:00|22915.69|22915.69|22914.78|22914.78|22916.23|22916.23|22914.24|22914.24|0
1623069300000|2021-06-07 12:35:00|22914.71|22914.71|22913.87|22913.87|22915.24|22915.24|22912.75|22912.75|0
1623069600000|2021-06-07 12:40:00|22914.02|22914.02|22918.77|22918.77|22918.8|22918.8|22913.82|22913.82|0
1623069900000|2021-06-07 12:45:00|22918.8|22918.8|22915.69|22915.69|22919.66|22919.66|22915.26|22915.26|0
1623070200000|2021-06-07 12:50:00|22915.62|22915.62|22913.83|22913.83|22917.28|22917.28|22913.59|22913.59|0
1623070500000|2021-06-07 12:55:00|22913.94|22913.94|22915.09|22915.09|22915.25|22915.25|22912.94|22912.94|0
1623070800000|2021-06-07 13:00:00|22915.01|22915.01|22916.77|22916.77|22917.21|22917.21|22915.01|22915.01|0
1623071100000|2021-06-07 13:05:00|22916.88|22916.88|22917.67|22917.67|22917.96|22917.96|22916.49|22916.49|0
1623071400000|2021-06-07 13:10:00|22917.76|22917.76|22914.01|22914.01|22917.92|22917.92|22914.01|22914.01|0
1623071700000|2021-06-07 13:15:00|22913.95|22913.95|22917.67|22917.67|22918.33|22918.33|22913.77|22913.77|0
1623072000000|2021-06-07 13:20:00|22917.84|22917.84|22920.61|22920.61|22921.71|22921.71|22917.73|22917.73|0
1623072300000|2021-06-07 13:25:00|22920.6|22920.6|22920.3|22920.3|22921.94|22921.94|22920.06|22920.06|0
1623072600000|2021-06-07 13:30:00|22920.27|22920.27|22910.59|22910.59|22921.36|22921.36|22910.59|22910.59|0
1623072900000|2021-06-07 13:35:00|22910.58|22910.58|22915.78|22915.78|22916.04|22916.04|22905.89|22905.89|0
1623073200000|2021-06-07 13:40:00|22915.84|22915.84|22918.26|22918.26|22923.94|22923.94|22915.81|22915.81|0
1623073500000|2021-06-07 13:45:00|22918.43|22918.43|22917.34|22917.34|22918.43|22918.43|22912.12|22912.12|0
1623073800000|2021-06-07 13:50:00|22917.39|22917.39|22916.58|22916.58|22919.33|22919.33|22916.09|22916.09|0
1623074100000|2021-06-07 13:55:00|22916.61|22916.61|22921.28|22921.28|22924.29|22924.29|22916.61|22916.61|0
1623074400000|2021-06-07 14:00:00|22921.24|22921.24|22919.63|22919.63|22922.56|22922.56|22917.66|22917.66|0
1623074700000|2021-06-07 14:05:00|22919.56|22919.56|22924.89|22924.89|22925.03|22925.03|22919.4|22919.4|0
1623075000000|2021-06-07 14:10:00|22924.83|22924.83|22923.05|22923.05|22928.25|22928.25|22923.04|22923.04|0
1623075300000|2021-06-07 14:15:00|22923.04|22923.04|22917.57|22917.57|22923.04|22923.04|22917.57|22917.57|0
1623075600000|2021-06-07 14:20:00|22917.5|22917.5|22917.93|22917.93|22918.8|22918.8|22916.57|22916.57|0
1623075900000|2021-06-07 14:25:00|22918|22918|22906.91|22906.91|22918.21|22918.21|22906.57|22906.57|0
1623076200000|2021-06-07 14:30:00|22906.94|22906.94|22903.35|22903.35|22906.94|22906.94|22903.04|22903.04|0
1623076500000|2021-06-07 14:35:00|22903.41|22903.41|22915.01|22915.01|22915.06|22915.06|22902.73|22902.73|0
1623076800000|2021-06-07 14:40:00|22915.08|22915.08|22917.88|22917.88|22918.23|22918.23|22913.7|22913.7|0
1623077100000|2021-06-07 14:45:00|22917.94|22917.94|22898.98|22898.98|22918.57|22918.57|22898.65|22898.65|0
1623077400000|2021-06-07 14:50:00|22898.91|22898.91|22900.68|22900.68|22900.68|22900.68|22897.95|22897.95|0
1623077700000|2021-06-07 14:55:00|22900.64|22900.64|22910.6|22910.6|22911.44|22911.44|22899.98|22899.98|0
1623078000000|2021-06-07 15:00:00|22910.55|22910.55|22911.68|22911.68|22915.47|22915.47|22910.46|22910.46|0
1623078300000|2021-06-07 15:05:00|22911.74|22911.74|22911.19|22911.19|22915.47|22915.47|22910.99|22910.99|0
1623078600000|2021-06-07 15:10:00|22911.16|22911.16|22912.7|22912.7|22913.68|22913.68|22910.28|22910.28|0
1623078900000|2021-06-07 15:15:00|22912.46|22912.46|22912.01|22912.01|22913.13|22913.13|22910|22910|0
1623079200000|2021-06-07 15:20:00|22911.94|22911.94|22911.32|22911.32|22914.11|22914.11|22909.97|22909.97|0
1623079500000|2021-06-07 15:25:00|22911.36|22911.36|22896.92|22896.92|22912.28|22912.28|22895.79|22895.79|0
1623136500000|2021-06-08 07:15:00|22947.46|22947.46|22942.63|22942.63|22947.61|22947.61|22940.96|22940.96|0
1623136800000|2021-06-08 07:20:00|22942.55|22942.55|22948.09|22948.09|22950.06|22950.06|22942.55|22942.55|0
1623137100000|2021-06-08 07:25:00|22948.54|22948.54|22937.3|22937.3|22948.96|22948.96|22936.83|22936.83|0
1623137400000|2021-06-08 07:30:00|22937.45|22937.45|22927.48|22927.48|22937.96|22937.96|22924.35|22924.35|0
1623137700000|2021-06-08 07:35:00|22927.05|22927.05|22929.9|22929.9|22930.29|22930.29|22925.95|22925.95|0
1623138000000|2021-06-08 07:40:00|22929.99|22929.99|22945.23|22945.23|22945.23|22945.23|22929.71|22929.71|0
1623138300000|2021-06-08 07:45:00|22945.48|22945.48|22954.28|22954.28|22955.48|22955.48|22944.77|22944.77|0
1623138600000|2021-06-08 07:50:00|22954.2|22954.2|22945.28|22945.28|22955.44|22955.44|22944.83|22944.83|0
1623138900000|2021-06-08 07:55:00|22945.54|22945.54|22950.1|22950.1|22950.74|22950.74|22945.54|22945.54|0
1623139200000|2021-06-08 08:00:00|22949.84|22949.84|22940.11|22940.11|22950.2|22950.2|22939.19|22939.19|0
1623139500000|2021-06-08 08:05:00|22940.04|22940.04|22929.74|22929.74|22940.04|22940.04|22929.74|22929.74|0
1623139800000|2021-06-08 08:10:00|22929.79|22929.79|22921.13|22921.13|22929.96|22929.96|22920.67|22920.67|0
1623140100000|2021-06-08 08:15:00|22920.97|22920.97|22919.71|22919.71|22922.3|22922.3|22918.08|22918.08|0
1623140400000|2021-06-08 08:20:00|22919.79|22919.79|22913.71|22913.71|22919.92|22919.92|22912.81|22912.81|0
1623140700000|2021-06-08 08:25:00|22914.02|22914.02|22892.07|22892.07|22914.16|22914.16|22892.07|22892.07|0
1623141000000|2021-06-08 08:30:00|22892.01|22892.01|22891.35|22891.35|22892.57|22892.57|22889.01|22889.01|0
1623141300000|2021-06-08 08:35:00|22891.42|22891.42|22899.81|22899.81|22899.9|22899.9|22891.18|22891.18|0
1623141600000|2021-06-08 08:40:00|22899.87|22899.87|22895.03|22895.03|22901.48|22901.48|22895.03|22895.03|0
1623141900000|2021-06-08 08:45:00|22894.99|22894.99|22898.91|22898.91|22899.01|22899.01|22894.99|22894.99|0
1623142200000|2021-06-08 08:50:00|22898.98|22898.98|22899.08|22899.08|22901.09|22901.09|22897.79|22897.79|0
1623142500000|2021-06-08 08:55:00|22898.92|22898.92|22898.85|22898.85|22899.06|22899.06|22896.25|22896.25|0
1623142800000|2021-06-08 09:00:00|22899.19|22899.19|22904.05|22904.05|22904.33|22904.33|22899.19|22899.19|0
1623143100000|2021-06-08 09:05:00|22904.02|22904.02|22903.69|22903.69|22904.39|22904.39|22901.63|22901.63|0
1623143400000|2021-06-08 09:10:00|22903.95|22903.95|22908.83|22908.83|22909.44|22909.44|22903.79|22903.79|0
1623143700000|2021-06-08 09:15:00|22908.74|22908.74|22906.46|22906.46|22909.03|22909.03|22905.3|22905.3|0
1623144000000|2021-06-08 09:20:00|22906.54|22906.54|22908.13|22908.13|22908.69|22908.69|22904.58|22904.58|0
1623144300000|2021-06-08 09:25:00|22908.1|22908.1|22917.26|22917.26|22917.36|22917.36|22908.1|22908.1|0
1623144600000|2021-06-08 09:30:00|22917.23|22917.23|22916.09|22916.09|22918.66|22918.66|22915.72|22915.72|0
1623144900000|2021-06-08 09:35:00|22916.13|22916.13|22912.66|22912.66|22916.39|22916.39|22912.31|22912.31|0
1623145200000|2021-06-08 09:40:00|22912.74|22912.74|22910.42|22910.42|22913.35|22913.35|22910.1|22910.1|0
1623145500000|2021-06-08 09:45:00|22910.45|22910.45|22911.58|22911.58|22911.97|22911.97|22908.19|22908.19|0
1623145800000|2021-06-08 09:50:00|22911.49|22911.49|22914.05|22914.05|22914.28|22914.28|22910.51|22910.51|0
1623146100000|2021-06-08 09:55:00|22913.88|22913.88|22913.39|22913.39|22914.31|22914.31|22911.14|22911.14|0
1623146400000|2021-06-08 10:00:00|22913.33|22913.33|22909.51|22909.51|22913.33|22913.33|22909.51|22909.51|0
1623146700000|2021-06-08 10:05:00|22909.56|22909.56|22911.05|22911.05|22911.27|22911.27|22908.18|22908.18|0
1623147000000|2021-06-08 10:10:00|22910.98|22910.98|22914.54|22914.54|22915.28|22915.28|22910.8|22910.8|0
1623147300000|2021-06-08 10:15:00|22914.62|22914.62|22904.9|22904.9|22915.69|22915.69|22896.13|22896.13|0
1623147600000|2021-06-08 10:20:00|22904.78|22904.78|22901.5|22901.5|22904.78|22904.78|22901.5|22901.5|0
1623147900000|2021-06-08 10:25:00|22901.47|22901.47|22901.31|22901.31|22903.33|22903.33|22897.96|22897.96|0
1623148200000|2021-06-08 10:30:00|22901.42|22901.42|22898.97|22898.97|22902|22902|22898.47|22898.47|0
1623148500000|2021-06-08 10:35:00|22899.05|22899.05|22902.3|22902.3|22902.41|22902.41|22898.61|22898.61|0
1623148800000|2021-06-08 10:40:00|22902.25|22902.25|22903.68|22903.68|22904.67|22904.67|22901.61|22901.61|0
1623149100000|2021-06-08 10:45:00|22903.79|22903.79|22904.99|22904.99|22905.33|22905.33|22903.75|22903.75|0
1623149400000|2021-06-08 10:50:00|22905.11|22905.11|22905.13|22905.13|22908.08|22908.08|22905.01|22905.01|0
1623149700000|2021-06-08 10:55:00|22905.1|22905.1|22908.47|22908.47|22909.16|22909.16|22905.1|22905.1|0
1623150000000|2021-06-08 11:00:00|22908.43|22908.43|22898.48|22898.48|22908.43|22908.43|22898.35|22898.35|0
1623150300000|2021-06-08 11:05:00|22898.45|22898.45|22903.91|22903.91|22903.94|22903.94|22897.4|22897.4|0
1623150600000|2021-06-08 11:10:00|22903.96|22903.96|22917.21|22917.21|22917.27|22917.27|22903.93|22903.93|0
1623150900000|2021-06-08 11:15:00|22917.32|22917.32|22925.76|22925.76|22925.76|22925.76|22917.32|22917.32|0
1623151200000|2021-06-08 11:20:00|22925.84|22925.84|22927.13|22927.13|22928.6|22928.6|22925.64|22925.64|0
1623151500000|2021-06-08 11:25:00|22927.17|22927.17|22932.65|22932.65|22933.8|22933.8|22927.08|22927.08|0
1623151800000|2021-06-08 11:30:00|22932.54|22932.54|22933.92|22933.92|22934.89|22934.89|22932.35|22932.35|0
1623152100000|2021-06-08 11:35:00|22933.86|22933.86|22935.45|22935.45|22936.03|22936.03|22933.56|22933.56|0
1623152400000|2021-06-08 11:40:00|22935.5|22935.5|22931.28|22931.28|22937.26|22937.26|22931.28|22931.28|0
1623152700000|2021-06-08 11:45:00|22931.41|22931.41|22926.11|22926.11|22932.12|22932.12|22925.68|22925.68|0
1623153000000|2021-06-08 11:50:00|22926.04|22926.04|22927.88|22927.88|22928.23|22928.23|22925.29|22925.29|0
1623153300000|2021-06-08 11:55:00|22927.83|22927.83|22929.55|22929.55|22930.01|22930.01|22927.83|22927.83|0
1623153600000|2021-06-08 12:00:00|22929.71|22929.71|22927.25|22927.25|22930.58|22930.58|22926.66|22926.66|0
1623153900000|2021-06-08 12:05:00|22927.35|22927.35|22926.42|22926.42|22927.35|22927.35|22924.34|22924.34|0
1623154200000|2021-06-08 12:10:00|22926.36|22926.36|22925.32|22925.32|22927.59|22927.59|22925.31|22925.31|0
1623154500000|2021-06-08 12:15:00|22925.3|22925.3|22927.47|22927.47|22927.47|22927.47|22924.47|22924.47|0
1623154800000|2021-06-08 12:20:00|22927.54|22927.54|22930.34|22930.34|22931.5|22931.5|22927.48|22927.48|0
1623155100000|2021-06-08 12:25:00|22930.28|22930.28|22928.56|22928.56|22931.3|22931.3|22927.99|22927.99|0
1623155400000|2021-06-08 12:30:00|22928.64|22928.64|22929.56|22929.56|22929.97|22929.97|22927.94|22927.94|0
1623155700000|2021-06-08 12:35:00|22929.53|22929.53|22929.06|22929.06|22929.81|22929.81|22927.99|22927.99|0
1623156000000|2021-06-08 12:40:00|22929.14|22929.14|22923.52|22923.52|22929.14|22929.14|22923.47|22923.47|0
1623156300000|2021-06-08 12:45:00|22923.44|22923.44|22922.1|22922.1|22923.51|22923.51|22921.68|22921.68|0
1623156600000|2021-06-08 12:50:00|22922.14|22922.14|22923.16|22923.16|22923.16|22923.16|22920.86|22920.86|0
1623156900000|2021-06-08 12:55:00|22923.25|22923.25|22926.19|22926.19|22926.19|22926.19|22922.18|22922.18|0
1623157200000|2021-06-08 13:00:00|22926.09|22926.09|22931.87|22931.87|22932.93|22932.93|22926.09|22926.09|0
1623157500000|2021-06-08 13:05:00|22931.91|22931.91|22928.69|22928.69|22932.35|22932.35|22927.95|22927.95|0
1623157800000|2021-06-08 13:10:00|22928.49|22928.49|22931.18|22931.18|22931.27|22931.27|22928.19|22928.19|0
1623158100000|2021-06-08 13:15:00|22931.08|22931.08|22933.95|22933.95|22933.95|22933.95|22930.62|22930.62|0
1623158400000|2021-06-08 13:20:00|22934.1|22934.1|22930.25|22930.25|22936.4|22936.4|22930.25|22930.25|0
1623158700000|2021-06-08 13:25:00|22930|22930|22929.62|22929.62|22931.56|22931.56|22927.91|22927.91|0
1623159000000|2021-06-08 13:30:00|22929.43|22929.43|22933.57|22933.57|22933.82|22933.82|22927.22|22927.22|0
1623159300000|2021-06-08 13:35:00|22933.6|22933.6|22937.82|22937.82|22938.47|22938.47|22930.9|22930.9|0
1623159600000|2021-06-08 13:40:00|22937.78|22937.78|22936.98|22936.98|22937.78|22937.78|22934.88|22934.88|0
1623159900000|2021-06-08 13:45:00|22936.92|22936.92|22929.61|22929.61|22936.92|22936.92|22927.12|22927.12|0
1623160200000|2021-06-08 13:50:00|22929.55|22929.55|22922.31|22922.31|22929.55|22929.55|22921.42|22921.42|0
1623160500000|2021-06-08 13:55:00|22922.22|22922.22|22916.23|22916.23|22924.47|22924.47|22914.7|22914.7|0
1623160800000|2021-06-08 14:00:00|22916.26|22916.26|22925.4|22925.4|22929.09|22929.09|22915.53|22915.53|0
1623161100000|2021-06-08 14:05:00|22925.44|22925.44|22927.26|22927.26|22928.6|22928.6|22925.32|22925.32|0
1623161400000|2021-06-08 14:10:00|22927.31|22927.31|22920.92|22920.92|22928.59|22928.59|22920.92|22920.92|0
1623161700000|2021-06-08 14:15:00|22920.89|22920.89|22916.1|22916.1|22921.84|22921.84|22915.97|22915.97|0
1623162000000|2021-06-08 14:20:00|22916.05|22916.05|22916.91|22916.91|22919.19|22919.19|22915.54|22915.54|0
1623162300000|2021-06-08 14:25:00|22917.05|22917.05|22921.34|22921.34|22921.74|22921.74|22916.75|22916.75|0
1623162600000|2021-06-08 14:30:00|22921.28|22921.28|22928.83|22928.83|22928.92|22928.92|22920.21|22920.21|0
1623162900000|2021-06-08 14:35:00|22928.86|22928.86|22932.03|22932.03|22932.73|22932.73|22925.19|22925.19|0
1623163200000|2021-06-08 14:40:00|22931.96|22931.96|22928.64|22928.64|22931.96|22931.96|22927.74|22927.74|0
1623163500000|2021-06-08 14:45:00|22928.52|22928.52|22925.17|22925.17|22930|22930|22924.96|22924.96|0
1623163800000|2021-06-08 14:50:00|22925.01|22925.01|22917.09|22917.09|22925.51|22925.51|22917.09|22917.09|0
1623164100000|2021-06-08 14:55:00|22917.15|22917.15|22912.97|22912.97|22917.22|22917.22|22912.67|22912.67|0
1623164400000|2021-06-08 15:00:00|22912.98|22912.98|22912.65|22912.65|22914.24|22914.24|22911.6|22911.6|0
1623164700000|2021-06-08 15:05:00|22912.59|22912.59|22918.98|22918.98|22918.98|22918.98|22911.93|22911.93|0
1623165000000|2021-06-08 15:10:00|22919.02|22919.02|22916.99|22916.99|22922.65|22922.65|22916.85|22916.85|0
1623165300000|2021-06-08 15:15:00|22916.96|22916.96|22913.53|22913.53|22918.38|22918.38|22913.12|22913.12|0
1623165600000|2021-06-08 15:20:00|22913.41|22913.41|22905.5|22905.5|22913.55|22913.55|22904.17|22904.17|0
1623165900000|2021-06-08 15:25:00|22905.54|22905.54|22897.13|22897.13|22906.9|22906.9|22895.5|22895.5|0
1623222900000|2021-06-09 07:15:00|22880.42|22880.42|22873.97|22873.97|22882.87|22882.87|22873.3|22873.3|0
1623223200000|2021-06-09 07:20:00|22873.86|22873.86|22869.21|22869.21|22878.45|22878.45|22867.39|22867.39|0
1623223500000|2021-06-09 07:25:00|22869.36|22869.36|22867.54|22867.54|22876.95|22876.95|22866.8|22866.8|0
1623223800000|2021-06-09 07:30:00|22867.65|22867.65|22854.62|22854.62|22867.69|22867.69|22854.26|22854.26|0
1623224100000|2021-06-09 07:35:00|22854.66|22854.66|22846.57|22846.57|22855.52|22855.52|22842.44|22842.44|0
1623224400000|2021-06-09 07:40:00|22846.7|22846.7|22835.16|22835.16|22846.7|22846.7|22833.19|22833.19|0
1623224700000|2021-06-09 07:45:00|22835.1|22835.1|22834.3|22834.3|22836.6|22836.6|22833.86|22833.86|0
1623225000000|2021-06-09 07:50:00|22834.24|22834.24|22828.56|22828.56|22835.53|22835.53|22828.35|22828.35|0
1623225300000|2021-06-09 07:55:00|22828.46|22828.46|22832.94|22832.94|22837.1|22837.1|22827.55|22827.55|0
1623225600000|2021-06-09 08:00:00|22833.04|22833.04|22822.23|22822.23|22834.82|22834.82|22822.12|22822.12|0
1623225900000|2021-06-09 08:05:00|22822.13|22822.13|22812.34|22812.34|22822.3|22822.3|22811.02|22811.02|0
1623226200000|2021-06-09 08:10:00|22812.29|22812.29|22819.12|22819.12|22821.04|22821.04|22812.19|22812.19|0
1623226500000|2021-06-09 08:15:00|22819.21|22819.21|22807.73|22807.73|22819.29|22819.29|22806.36|22806.36|0
1623226800000|2021-06-09 08:20:00|22807.78|22807.78|22802.53|22802.53|22808.85|22808.85|22802.21|22802.21|0
1623227100000|2021-06-09 08:25:00|22802.41|22802.41|22796.49|22796.49|22802.8|22802.8|22790.96|22790.96|0
1623227400000|2021-06-09 08:30:00|22796.56|22796.56|22798.21|22798.21|22798.21|22798.21|22792.81|22792.81|0
1623227700000|2021-06-09 08:35:00|22798.08|22798.08|22800.43|22800.43|22802.58|22802.58|22797.11|22797.11|0
1623228000000|2021-06-09 08:40:00|22800.39|22800.39|22793.85|22793.85|22800.39|22800.39|22793.85|22793.85|0
1623228300000|2021-06-09 08:45:00|22793.74|22793.74|22787.46|22787.46|22793.74|22793.74|22786.76|22786.76|0
1623228600000|2021-06-09 08:50:00|22787.36|22787.36|22789.82|22789.82|22790.07|22790.07|22787.21|22787.21|0
1623228900000|2021-06-09 08:55:00|22790.17|22790.17|22787.09|22787.09|22792.12|22792.12|22787.03|22787.03|0
1623229200000|2021-06-09 09:00:00|22787|22787|22788.03|22788.03|22788.03|22788.03|22783.96|22783.96|0
1623229500000|2021-06-09 09:05:00|22788.08|22788.08|22777.11|22777.11|22788.65|22788.65|22776.98|22776.98|0
1623229800000|2021-06-09 09:10:00|22777|22777|22769.23|22769.23|22777.11|22777.11|22768.13|22768.13|0
1623230100000|2021-06-09 09:15:00|22769.11|22769.11|22775.25|22775.25|22775.73|22775.73|22767.52|22767.52|0
1623230400000|2021-06-09 09:20:00|22775.19|22775.19|22776.74|22776.74|22777.95|22777.95|22774.74|22774.74|0
1623230700000|2021-06-09 09:25:00|22776.69|22776.69|22775.95|22775.95|22776.84|22776.84|22774.61|22774.61|0
1623231000000|2021-06-09 09:30:00|22775.9|22775.9|22778.95|22778.95|22778.95|22778.95|22775.12|22775.12|0
1623231300000|2021-06-09 09:35:00|22778.99|22778.99|22783.23|22783.23|22785.65|22785.65|22778.99|22778.99|0
1623231600000|2021-06-09 09:40:00|22783.31|22783.31|22775.84|22775.84|22783.31|22783.31|22775.73|22775.73|0
1623231900000|2021-06-09 09:45:00|22775.78|22775.78|22770.16|22770.16|22776.01|22776.01|22769.89|22769.89|0
1623232200000|2021-06-09 09:50:00|22770.08|22770.08|22766.42|22766.42|22770.17|22770.17|22766.15|22766.15|0
1623232500000|2021-06-09 09:55:00|22766.31|22766.31|22763.65|22763.65|22767.1|22767.1|22763.56|22763.56|0
1623232800000|2021-06-09 10:00:00|22763.6|22763.6|22761.39|22761.39|22763.7|22763.7|22760.41|22760.41|0
1623233100000|2021-06-09 10:05:00|22761.45|22761.45|22764.55|22764.55|22766.68|22766.68|22761.45|22761.45|0
1623233400000|2021-06-09 10:10:00|22764.8|22764.8|22757.94|22757.94|22765.81|22765.81|22757.71|22757.71|0
1623233700000|2021-06-09 10:15:00|22757.87|22757.87|22753.47|22753.47|22757.87|22757.87|22753.47|22753.47|0
1623234000000|2021-06-09 10:20:00|22753.66|22753.66|22755.57|22755.57|22755.57|22755.57|22751.52|22751.52|0
1623234300000|2021-06-09 10:25:00|22755.54|22755.54|22757.26|22757.26|22757.72|22757.72|22755.54|22755.54|0
1623234600000|2021-06-09 10:30:00|22757.21|22757.21|22756.31|22756.31|22757.86|22757.86|22756.19|22756.19|0
1623234900000|2021-06-09 10:35:00|22756.47|22756.47|22756.6|22756.6|22757.7|22757.7|22755.75|22755.75|0
1623235200000|2021-06-09 10:40:00|22756.48|22756.48|22758.98|22758.98|22759.45|22759.45|22755.33|22755.33|0
1623235500000|2021-06-09 10:45:00|22759.33|22759.33|22760.67|22760.67|22761.91|22761.91|22758.61|22758.61|0
1623235800000|2021-06-09 10:50:00|22760.84|22760.84|22755.5|22755.5|22760.88|22760.88|22755.43|22755.43|0
1623236100000|2021-06-09 10:55:00|22755.46|22755.46|22755.14|22755.14|22755.97|22755.97|22753.91|22753.91|0
1623236400000|2021-06-09 11:00:00|22755.23|22755.23|22752.53|22752.53|22757.5|22757.5|22752.53|22752.53|0
1623236700000|2021-06-09 11:05:00|22752.47|22752.47|22753.75|22753.75|22753.75|22753.75|22750.22|22750.22|0
1623237000000|2021-06-09 11:10:00|22753.8|22753.8|22755.22|22755.22|22756.74|22756.74|22753.52|22753.52|0
1623237300000|2021-06-09 11:15:00|22755.26|22755.26|22753.63|22753.63|22755.98|22755.98|22753.63|22753.63|0
1623237600000|2021-06-09 11:20:00|22753.7|22753.7|22755.37|22755.37|22755.4|22755.4|22753.07|22753.07|0
1623237900000|2021-06-09 11:25:00|22755.4|22755.4|22746.54|22746.54|22755.4|22755.4|22746.54|22746.54|0
1623238200000|2021-06-09 11:30:00|22746.42|22746.42|22736.2|22736.2|22747.23|22747.23|22735.82|22735.82|0
1623238500000|2021-06-09 11:35:00|22736.11|22736.11|22738.26|22738.26|22739.22|22739.22|22733.66|22733.66|0
1623238800000|2021-06-09 11:40:00|22738.2|22738.2|22740.3|22740.3|22740.48|22740.48|22738.03|22738.03|0
1623239100000|2021-06-09 11:45:00|22740.33|22740.33|22740.15|22740.15|22742.81|22742.81|22739.87|22739.87|0
1623239400000|2021-06-09 11:50:00|22740.19|22740.19|22741.71|22741.71|22742.34|22742.34|22739.13|22739.13|0
1623239700000|2021-06-09 11:55:00|22741.78|22741.78|22743.65|22743.65|22744.43|22744.43|22741.76|22741.76|0
1623240000000|2021-06-09 12:00:00|22743.6|22743.6|22746.78|22746.78|22747.08|22747.08|22743.19|22743.19|0
1623240300000|2021-06-09 12:05:00|22746.95|22746.95|22753.26|22753.26|22753.47|22753.47|22746.4|22746.4|0
1623240600000|2021-06-09 12:10:00|22753.34|22753.34|22758.6|22758.6|22758.83|22758.83|22752.36|22752.36|0
1623240900000|2021-06-09 12:15:00|22758.54|22758.54|22756.44|22756.44|22760.86|22760.86|22756.27|22756.27|0
1623241200000|2021-06-09 12:20:00|22756.37|22756.37|22756.18|22756.18|22756.84|22756.84|22754.24|22754.24|0
1623241500000|2021-06-09 12:25:00|22756.08|22756.08|22753.39|22753.39|22756.27|22756.27|22753.29|22753.29|0
1623241800000|2021-06-09 12:30:00|22753.31|22753.31|22756.13|22756.13|22756.38|22756.38|22753.04|22753.04|0
1623242100000|2021-06-09 12:35:00|22756.17|22756.17|22757.93|22757.93|22759.39|22759.39|22755.8|22755.8|0
1623242400000|2021-06-09 12:40:00|22757.74|22757.74|22758.87|22758.87|22759.51|22759.51|22757.41|22757.41|0
1623242700000|2021-06-09 12:45:00|22758.96|22758.96|22756.99|22756.99|22758.96|22758.96|22756.65|22756.65|0
1623243000000|2021-06-09 12:50:00|22756.91|22756.91|22755.14|22755.14|22757.39|22757.39|22753.84|22753.84|0
1623243300000|2021-06-09 12:55:00|22755.03|22755.03|22754.95|22754.95|22759.76|22759.76|22754.95|22754.95|0
1623243600000|2021-06-09 13:00:00|22754.89|22754.89|22756.85|22756.85|22758.9|22758.9|22753.58|22753.58|0
1623243900000|2021-06-09 13:05:00|22757.03|22757.03|22762.6|22762.6|22763.62|22763.62|22757.03|22757.03|0
1623244200000|2021-06-09 13:10:00|22762.64|22762.64|22757.58|22757.58|22762.64|22762.64|22757.32|22757.32|0
1623244500000|2021-06-09 13:15:00|22757.47|22757.47|22758.98|22758.98|22759.46|22759.46|22756.94|22756.94|0
1623244800000|2021-06-09 13:20:00|22758.9|22758.9|22757.79|22757.79|22760.07|22760.07|22757.27|22757.27|0
1623245100000|2021-06-09 13:25:00|22757.74|22757.74|22755.29|22755.29|22758.44|22758.44|22752.93|22752.93|0
1623245400000|2021-06-09 13:30:00|22755.32|22755.32|22755.77|22755.77|22756.08|22756.08|22750.84|22750.84|0
1623245700000|2021-06-09 13:35:00|22755.82|22755.82|22751.17|22751.17|22756.56|22756.56|22750.66|22750.66|0
1623246000000|2021-06-09 13:40:00|22751.15|22751.15|22746.73|22746.73|22751.15|22751.15|22733.5|22733.5|0
1623246300000|2021-06-09 13:45:00|22746.47|22746.47|22749.93|22749.93|22753.92|22753.92|22746.47|22746.47|0
1623246600000|2021-06-09 13:50:00|22749.82|22749.82|22743.66|22743.66|22749.82|22749.82|22743.4|22743.4|0
1623246900000|2021-06-09 13:55:00|22743.54|22743.54|22739.87|22739.87|22746.42|22746.42|22739.87|22739.87|0
1623247200000|2021-06-09 14:00:00|22739.61|22739.61|22741.91|22741.91|22742.92|22742.92|22738.4|22738.4|0
1623247500000|2021-06-09 14:05:00|22741.86|22741.86|22752.88|22752.88|22753.75|22753.75|22741.03|22741.03|0
1623247800000|2021-06-09 14:10:00|22752.67|22752.67|22769.12|22769.12|22769.31|22769.31|22751.5|22751.5|0
1623248100000|2021-06-09 14:15:00|22769.16|22769.16|22765.86|22765.86|22771.26|22771.26|22765.64|22765.64|0
1623248400000|2021-06-09 14:20:00|22765.73|22765.73|22767.46|22767.46|22769.35|22769.35|22764.49|22764.49|0
1623248700000|2021-06-09 14:25:00|22767.5|22767.5|22772.88|22772.88|22773.38|22773.38|22767.22|22767.22|0
1623249000000|2021-06-09 14:30:00|22772.8|22772.8|22773.46|22773.46|22775.4|22775.4|22771.87|22771.87|0
1623249300000|2021-06-09 14:35:00|22773.51|22773.51|22780.95|22780.95|22781.07|22781.07|22773.22|22773.22|0
1623249600000|2021-06-09 14:40:00|22781|22781|22790.11|22790.11|22792.61|22792.61|22780.79|22780.79|0
1623249900000|2021-06-09 14:45:00|22790.28|22790.28|22786.54|22786.54|22792.46|22792.46|22786.15|22786.15|0
1623250200000|2021-06-09 14:50:00|22786.61|22786.61|22781.88|22781.88|22786.61|22786.61|22781.79|22781.79|0
1623250500000|2021-06-09 14:55:00|22781.91|22781.91|22779.37|22779.37|22784.12|22784.12|22779.3|22779.3|0
1623250800000|2021-06-09 15:00:00|22779.27|22779.27|22783.94|22783.94|22784.2|22784.2|22778.65|22778.65|0
1623251100000|2021-06-09 15:05:00|22783.82|22783.82|22785.38|22785.38|22786.57|22786.57|22783.46|22783.46|0
1623251400000|2021-06-09 15:10:00|22785.27|22785.27|22785.21|22785.21|22790.41|22790.41|22785.05|22785.05|0
1623251700000|2021-06-09 15:15:00|22785.3|22785.3|22788.91|22788.91|22789|22789|22784.67|22784.67|0
1623252000000|2021-06-09 15:20:00|22788.97|22788.97|22795.79|22795.79|22795.96|22795.96|22788.97|22788.97|0
1623252300000|2021-06-09 15:25:00|22795.71|22795.71|22782.18|22782.18|22796.24|22796.24|22781.64|22781.64|0
1623309300000|2021-06-10 07:15:00|22730.6|22730.6|22732.53|22732.53|22734.12|22734.12|22729.32|22729.32|0
1623309600000|2021-06-10 07:20:00|22732.74|22732.74|22722.37|22722.37|22733.24|22733.24|22722.37|22722.37|0
1623309900000|2021-06-10 07:25:00|22722.31|22722.31|22715.01|22715.01|22723.44|22723.44|22715.01|22715.01|0
1623310200000|2021-06-10 07:30:00|22714.8|22714.8|22703.32|22703.32|22714.98|22714.98|22703.06|22703.06|0
1623310500000|2021-06-10 07:35:00|22703.44|22703.44|22699.27|22699.27|22705.1|22705.1|22696.38|22696.38|0
1623310800000|2021-06-10 07:40:00|22699.18|22699.18|22707.84|22707.84|22708.56|22708.56|22699.18|22699.18|0
1623311100000|2021-06-10 07:45:00|22707.9|22707.9|22717.47|22717.47|22717.47|22717.47|22705.82|22705.82|0
1623311400000|2021-06-10 07:50:00|22717.55|22717.55|22720.22|22720.22|22723.61|22723.61|22717.55|22717.55|0
1623311700000|2021-06-10 07:55:00|22720.14|22720.14|22717.58|22717.58|22720.87|22720.87|22715.92|22715.92|0
1623312000000|2021-06-10 08:00:00|22717.66|22717.66|22718.28|22718.28|22720.91|22720.91|22717.44|22717.44|0
1623312300000|2021-06-10 08:05:00|22718.39|22718.39|22717.27|22717.27|22719.05|22719.05|22716.18|22716.18|0
1623312600000|2021-06-10 08:10:00|22717.24|22717.24|22714.24|22714.24|22717.24|22717.24|22710.97|22710.97|0
1623312900000|2021-06-10 08:15:00|22714.3|22714.3|22710.53|22710.53|22714.78|22714.78|22710.27|22710.27|0
1623313200000|2021-06-10 08:20:00|22710.19|22710.19|22699.14|22699.14|22710.23|22710.23|22698.97|22698.97|0
1623313500000|2021-06-10 08:25:00|22699.07|22699.07|22689.56|22689.56|22699.11|22699.11|22689.47|22689.47|0
1623313800000|2021-06-10 08:30:00|22689.67|22689.67|22686.5|22686.5|22691.65|22691.65|22686.03|22686.03|0
1623314100000|2021-06-10 08:35:00|22686.33|22686.33|22687.52|22687.52|22690.28|22690.28|22686.33|22686.33|0
1623314400000|2021-06-10 08:40:00|22687.41|22687.41|22685.69|22685.69|22687.41|22687.41|22685.62|22685.62|0
1623314700000|2021-06-10 08:45:00|22685.56|22685.56|22682.57|22682.57|22685.56|22685.56|22681.86|22681.86|0
1623315000000|2021-06-10 08:50:00|22682.51|22682.51|22690.89|22690.89|22690.91|22690.91|22681.37|22681.37|0
1623315300000|2021-06-10 08:55:00|22690.85|22690.85|22694.81|22694.81|22695.88|22695.88|22689.94|22689.94|0
1623315600000|2021-06-10 09:00:00|22694.99|22694.99|22697.96|22697.96|22698.25|22698.25|22694.92|22694.92|0
1623315900000|2021-06-10 09:05:00|22697.77|22697.77|22688.96|22688.96|22698.32|22698.32|22688.9|22688.9|0
1623316200000|2021-06-10 09:10:00|22688.92|22688.92|22684.84|22684.84|22688.92|22688.92|22684.01|22684.01|0
1623316500000|2021-06-10 09:15:00|22684.73|22684.73|22685.65|22685.65|22686.32|22686.32|22683.49|22683.49|0
1623316800000|2021-06-10 09:20:00|22685.71|22685.71|22681.77|22681.77|22686.39|22686.39|22681.4|22681.4|0
1623317100000|2021-06-10 09:25:00|22681.68|22681.68|22687.15|22687.15|22687.56|22687.56|22681.36|22681.36|0
1623317400000|2021-06-10 09:30:00|22686.98|22686.98|22683.06|22683.06|22686.98|22686.98|22679.78|22679.78|0
1623317700000|2021-06-10 09:35:00|22682.88|22682.88|22681.49|22681.49|22682.88|22682.88|22678.51|22678.51|0
1623318000000|2021-06-10 09:40:00|22681.61|22681.61|22680.04|22680.04|22684.41|22684.41|22680|22680|0
1623318300000|2021-06-10 09:45:00|22679.98|22679.98|22676.41|22676.41|22680.26|22680.26|22676.36|22676.36|0
1623318600000|2021-06-10 09:50:00|22676.18|22676.18|22670.02|22670.02|22676.4|22676.4|22669.78|22669.78|0
1623318900000|2021-06-10 09:55:00|22670.08|22670.08|22667.33|22667.33|22670.08|22670.08|22666.97|22666.97|0
1623319200000|2021-06-10 10:00:00|22667.44|22667.44|22670.84|22670.84|22671.04|22671.04|22667.44|22667.44|0
1623319500000|2021-06-10 10:05:00|22670.8|22670.8|22667.06|22667.06|22672.75|22672.75|22666.06|22666.06|0
1623319800000|2021-06-10 10:10:00|22667|22667|22665.93|22665.93|22667.14|22667.14|22665.58|22665.58|0
1623320100000|2021-06-10 10:15:00|22665.89|22665.89|22662.23|22662.23|22666|22666|22661.85|22661.85|0
1623320400000|2021-06-10 10:20:00|22662.18|22662.18|22662.83|22662.83|22664.39|22664.39|22661.46|22661.46|0
1623320700000|2021-06-10 10:25:00|22662.86|22662.86|22662.06|22662.06|22664.41|22664.41|22661.9|22661.9|0
1623321000000|2021-06-10 10:30:00|22662.03|22662.03|22658.75|22658.75|22662.08|22662.08|22658.66|22658.66|0
1623321300000|2021-06-10 10:35:00|22658.62|22658.62|22655.99|22655.99|22658.62|22658.62|22654.74|22654.74|0
1623321600000|2021-06-10 10:40:00|22656.04|22656.04|22658.5|22658.5|22659.44|22659.44|22655.9|22655.9|0
1623321900000|2021-06-10 10:45:00|22658.42|22658.42|22656.65|22656.65|22659.66|22659.66|22656.14|22656.14|0
1623322200000|2021-06-10 10:50:00|22656.7|22656.7|22657.48|22657.48|22659.23|22659.23|22656.7|22656.7|0
1623322500000|2021-06-10 10:55:00|22657.37|22657.37|22644.3|22644.3|22657.61|22657.61|22634.45|22634.45|0
1623322800000|2021-06-10 11:00:00|22644.66|22644.66|22650.83|22650.83|22653.08|22653.08|22644.66|22644.66|0
1623323100000|2021-06-10 11:05:00|22650.77|22650.77|22646.36|22646.36|22650.79|22650.79|22644.97|22644.97|0
1623323400000|2021-06-10 11:10:00|22646.28|22646.28|22647.61|22647.61|22648.22|22648.22|22645.88|22645.88|0
1623323700000|2021-06-10 11:15:00|22647.43|22647.43|22645.02|22645.02|22647.8|22647.8|22644.84|22644.84|0
1623324000000|2021-06-10 11:20:00|22645.05|22645.05|22636.6|22636.6|22645.22|22645.22|22636.45|22636.45|0
1623324300000|2021-06-10 11:25:00|22636.66|22636.66|22630.42|22630.42|22636.88|22636.88|22630.07|22630.07|0
1623324600000|2021-06-10 11:30:00|22630.47|22630.47|22620.38|22620.38|22630.9|22630.9|22620.38|22620.38|0
1623324900000|2021-06-10 11:35:00|22620.41|22620.41|22614.57|22614.57|22620.41|22620.41|22613.61|22613.61|0
1623325200000|2021-06-10 11:40:00|22614.63|22614.63|22625.73|22625.73|22625.8|22625.8|22614.28|22614.28|0
1623325500000|2021-06-10 11:45:00|22625.8|22625.8|22638.42|22638.42|22647.49|22647.49|22625.51|22625.51|0
1623325800000|2021-06-10 11:50:00|22638.48|22638.48|22634.91|22634.91|22638.48|22638.48|22632.48|22632.48|0
1623326100000|2021-06-10 11:55:00|22634.97|22634.97|22642.71|22642.71|22643.24|22643.24|22634.97|22634.97|0
1623326400000|2021-06-10 12:00:00|22642.77|22642.77|22643.95|22643.95|22645.87|22645.87|22642.55|22642.55|0
1623326700000|2021-06-10 12:05:00|22643.91|22643.91|22645.07|22645.07|22646.4|22646.4|22643.46|22643.46|0
1623327000000|2021-06-10 12:10:00|22645.01|22645.01|22646.85|22646.85|22646.93|22646.93|22644.55|22644.55|0
1623327300000|2021-06-10 12:15:00|22647.02|22647.02|22651.15|22651.15|22651.18|22651.18|22646.6|22646.6|0
1623327600000|2021-06-10 12:20:00|22651.21|22651.21|22646.43|22646.43|22652.35|22652.35|22646.33|22646.33|0
1623327900000|2021-06-10 12:25:00|22646.66|22646.66|22637.7|22637.7|22646.91|22646.91|22636.98|22636.98|0
1623328200000|2021-06-10 12:30:00|22637.62|22637.62|22634.71|22634.71|22637.65|22637.65|22622.63|22622.63|0
1623328500000|2021-06-10 12:35:00|22634.79|22634.79|22637.45|22637.45|22637.78|22637.78|22634.11|22634.11|0
1623328800000|2021-06-10 12:40:00|22637.52|22637.52|22643.57|22643.57|22645.74|22645.74|22637.5|22637.5|0
1623329100000|2021-06-10 12:45:00|22643.49|22643.49|22647.29|22647.29|22647.36|22647.36|22640.11|22640.11|0
1623329400000|2021-06-10 12:50:00|22647.35|22647.35|22644.69|22644.69|22648.67|22648.67|22643.78|22643.78|0
1623329700000|2021-06-10 12:55:00|22644.63|22644.63|22649.72|22649.72|22650.32|22650.32|22644.46|22644.46|0
1623330000000|2021-06-10 13:00:00|22649.76|22649.76|22655.03|22655.03|22655.57|22655.57|22649.74|22649.74|0
1623330300000|2021-06-10 13:05:00|22655.09|22655.09|22657.2|22657.2|22658.91|22658.91|22654.97|22654.97|0
1623330600000|2021-06-10 13:10:00|22657.32|22657.32|22660.6|22660.6|22662.26|22662.26|22657.32|22657.32|0
1623330900000|2021-06-10 13:15:00|22660.68|22660.68|22662.05|22662.05|22662.35|22662.35|22658.38|22658.38|0
1623331200000|2021-06-10 13:20:00|22662.12|22662.12|22661.93|22661.93|22662.95|22662.95|22659.78|22659.78|0
1623331500000|2021-06-10 13:25:00|22661.87|22661.87|22656.28|22656.28|22661.87|22661.87|22655.67|22655.67|0
1623331800000|2021-06-10 13:30:00|22656.13|22656.13|22658.01|22658.01|22660.55|22660.55|22653.73|22653.73|0
1623332100000|2021-06-10 13:35:00|22657.97|22657.97|22661.34|22661.34|22666.54|22666.54|22657.15|22657.15|0
1623332400000|2021-06-10 13:40:00|22660.86|22660.86|22649.17|22649.17|22663.91|22663.91|22648.82|22648.82|0
1623332700000|2021-06-10 13:45:00|22649.15|22649.15|22659.04|22659.04|22659.04|22659.04|22646.22|22646.22|0
1623333000000|2021-06-10 13:50:00|22659.14|22659.14|22663.45|22663.45|22664.77|22664.77|22657.94|22657.94|0
1623333300000|2021-06-10 13:55:00|22663.27|22663.27|22656.53|22656.53|22663.56|22663.56|22655.72|22655.72|0
1623333600000|2021-06-10 14:00:00|22656.58|22656.58|22646.75|22646.75|22657.53|22657.53|22646.07|22646.07|0
1623333900000|2021-06-10 14:05:00|22646.78|22646.78|22629.55|22629.55|22647.45|22647.45|22629.45|22629.45|0
1623334200000|2021-06-10 14:10:00|22629.62|22629.62|22629.47|22629.47|22630.54|22630.54|22624.15|22624.15|0
1623334500000|2021-06-10 14:15:00|22629.42|22629.42|22630.23|22630.23|22634.12|22634.12|22629.42|22629.42|0
1623334800000|2021-06-10 14:20:00|22630.06|22630.06|22620.03|22620.03|22630.06|22630.06|22617.1|22617.1|0
1623335100000|2021-06-10 14:25:00|22619.94|22619.94|22608.59|22608.59|22620.59|22620.59|22608.15|22608.15|0
1623335400000|2021-06-10 14:30:00|22608.65|22608.65|22609.91|22609.91|22610.04|22610.04|22605.07|22605.07|0
1623335700000|2021-06-10 14:35:00|22609.98|22609.98|22602.44|22602.44|22610.54|22610.54|22602.29|22602.29|0
1623336000000|2021-06-10 14:40:00|22602.46|22602.46|22592.65|22592.65|22603|22603|22592.16|22592.16|0
1623336300000|2021-06-10 14:45:00|22592.75|22592.75|22589.99|22589.99|22592.96|22592.96|22589.1|22589.1|0
1623336600000|2021-06-10 14:50:00|22589.92|22589.92|22586.22|22586.22|22591.12|22591.12|22583.6|22583.6|0
1623336900000|2021-06-10 14:55:00|22586.19|22586.19|22596.05|22596.05|22596.38|22596.38|22584.59|22584.59|0
1623337200000|2021-06-10 15:00:00|22595.99|22595.99|22607.81|22607.81|22607.95|22607.95|22595.8|22595.8|0
1623337500000|2021-06-10 15:05:00|22607.84|22607.84|22608.42|22608.42|22611.82|22611.82|22606.97|22606.97|0
1623337800000|2021-06-10 15:10:00|22608.54|22608.54|22598.88|22598.88|22608.54|22608.54|22598.49|22598.49|0
1623338100000|2021-06-10 15:15:00|22598.92|22598.92|22596.98|22596.98|22602.99|22602.99|22596.98|22596.98|0
1623338400000|2021-06-10 15:20:00|22596.87|22596.87|22604.89|22604.89|22605.4|22605.4|22596.64|22596.64|0
1623338700000|2021-06-10 15:25:00|22604.94|22604.94|22620.66|22620.66|22620.7|22620.7|22604.49|22604.49|0
1623395700000|2021-06-11 07:15:00|22697.91|22697.91|22698.41|22698.41|22698.54|22698.54|22692.04|22692.04|0
1623396000000|2021-06-11 07:20:00|22698.2|22698.2|22698.77|22698.77|22702.36|22702.36|22697.81|22697.81|0
1623396300000|2021-06-11 07:25:00|22698.66|22698.66|22688.69|22688.69|22699.03|22699.03|22688.36|22688.36|0
1623396600000|2021-06-11 07:30:00|22688.51|22688.51|22681.13|22681.13|22688.51|22688.51|22680.96|22680.96|0
1623396900000|2021-06-11 07:35:00|22681.16|22681.16|22677.71|22677.71|22682.13|22682.13|22677.28|22677.28|0
1623397200000|2021-06-11 07:40:00|22677.64|22677.64|22674.18|22674.18|22678.16|22678.16|22674.02|22674.02|0
1623397500000|2021-06-11 07:45:00|22674.03|22674.03|22664.03|22664.03|22674.34|22674.34|22663.79|22663.79|0
1623397800000|2021-06-11 07:50:00|22663.91|22663.91|22659.08|22659.08|22664.19|22664.19|22657.73|22657.73|0
1623398100000|2021-06-11 07:55:00|22658.98|22658.98|22654.74|22654.74|22659.13|22659.13|22653.26|22653.26|0
1623398400000|2021-06-11 08:00:00|22654.67|22654.67|22658.19|22658.19|22658.64|22658.64|22654.42|22654.42|0
1623398700000|2021-06-11 08:05:00|22658.21|22658.21|22664.41|22664.41|22664.46|22664.46|22657.81|22657.81|0
1623399000000|2021-06-11 08:10:00|22664.28|22664.28|22675.51|22675.51|22675.51|22675.51|22663.66|22663.66|0
1623399300000|2021-06-11 08:15:00|22675.58|22675.58|22683.53|22683.53|22683.81|22683.81|22675.27|22675.27|0
1623399600000|2021-06-11 08:20:00|22683.5|22683.5|22674.37|22674.37|22683.5|22683.5|22674.23|22674.23|0
1623399900000|2021-06-11 08:25:00|22674.34|22674.34|22664.14|22664.14|22674.52|22674.52|22664.14|22664.14|0
1623400200000|2021-06-11 08:30:00|22664.21|22664.21|22659.43|22659.43|22664.3|22664.3|22659.12|22659.12|0
1623400500000|2021-06-11 08:35:00|22659.32|22659.32|22659.04|22659.04|22660.58|22660.58|22658.25|22658.25|0
1623400800000|2021-06-11 08:40:00|22658.95|22658.95|22659.28|22659.28|22662.47|22662.47|22658.93|22658.93|0
1623401100000|2021-06-11 08:45:00|22659.37|22659.37|22666.02|22666.02|22666.02|22666.02|22658.14|22658.14|0
1623401400000|2021-06-11 08:50:00|22665.91|22665.91|22670.14|22670.14|22670.6|22670.6|22665.73|22665.73|0
1623401700000|2021-06-11 08:55:00|22670.23|22670.23|22677.19|22677.19|22677.19|22677.19|22670.09|22670.09|0
1623402000000|2021-06-11 09:00:00|22677.12|22677.12|22679.61|22679.61|22680.84|22680.84|22677.1|22677.1|0
1623402300000|2021-06-11 09:05:00|22679.69|22679.69|22680.35|22680.35|22680.75|22680.75|22679.52|22679.52|0
1623402600000|2021-06-11 09:10:00|22680.5|22680.5|22679.12|22679.12|22681.5|22681.5|22676.31|22676.31|0
1623402900000|2021-06-11 09:15:00|22679.19|22679.19|22686.3|22686.3|22686.3|22686.3|22679.19|22679.19|0
1623403200000|2021-06-11 09:20:00|22686.32|22686.32|22694.91|22694.91|22694.91|22694.91|22686.24|22686.24|0
1623403500000|2021-06-11 09:25:00|22694.97|22694.97|22698.8|22698.8|22700.97|22700.97|22694.8|22694.8|0
1623403800000|2021-06-11 09:30:00|22698.88|22698.88|22700.2|22700.2|22700.41|22700.41|22698.73|22698.73|0
1623404100000|2021-06-11 09:35:00|22700.06|22700.06|22699.37|22699.37|22700.06|22700.06|22698.38|22698.38|0
1623404400000|2021-06-11 09:40:00|22699.49|22699.49|22709.41|22709.41|22709.51|22709.51|22698.51|22698.51|0
1623404700000|2021-06-11 09:45:00|22709.65|22709.65|22709.16|22709.16|22710.43|22710.43|22707.52|22707.52|0
1623405000000|2021-06-11 09:50:00|22709.2|22709.2|22703.04|22703.04|22709.46|22709.46|22702.74|22702.74|0
1623405300000|2021-06-11 09:55:00|22703.16|22703.16|22705.78|22705.78|22708.19|22708.19|22703.16|22703.16|0
1623405600000|2021-06-11 10:00:00|22705.99|22705.99|22709.17|22709.17|22709.49|22709.49|22705.99|22705.99|0
1623405900000|2021-06-11 10:05:00|22708.89|22708.89|22709.31|22709.31|22710.13|22710.13|22707.92|22707.92|0
1623406200000|2021-06-11 10:10:00|22709.45|22709.45|22710.26|22710.26|22711.41|22711.41|22709.45|22709.45|0
1623406500000|2021-06-11 10:15:00|22710.35|22710.35|22712.36|22712.36|22712.6|22712.6|22708.64|22708.64|0
1623406800000|2021-06-11 10:20:00|22712.32|22712.32|22713.07|22713.07|22714.36|22714.36|22712.27|22712.27|0
1623407100000|2021-06-11 10:25:00|22712.97|22712.97|22714.6|22714.6|22714.85|22714.85|22712.6|22712.6|0
1623407400000|2021-06-11 10:30:00|22714.57|22714.57|22718.48|22718.48|22718.66|22718.66|22713.39|22713.39|0
1623407700000|2021-06-11 10:35:00|22718.51|22718.51|22720.42|22720.42|22721.07|22721.07|22718.24|22718.24|0
1623408000000|2021-06-11 10:40:00|22720.36|22720.36|22718.85|22718.85|22720.51|22720.51|22718.61|22718.61|0
1623408300000|2021-06-11 10:45:00|22718.69|22718.69|22722|22722|22723.39|22723.39|22718.12|22718.12|0
1623408600000|2021-06-11 10:50:00|22721.92|22721.92|22720.74|22720.74|22722.81|22722.81|22720.23|22720.23|0
1623408900000|2021-06-11 10:55:00|22720.58|22720.58|22722.39|22722.39|22723.14|22723.14|22720.29|22720.29|0
1623409200000|2021-06-11 11:00:00|22722.23|22722.23|22720.62|22720.62|22723.6|22723.6|22720.57|22720.57|0
1623409500000|2021-06-11 11:05:00|22720.66|22720.66|22722.24|22722.24|22723.35|22723.35|22720.66|22720.66|0
1623409800000|2021-06-11 11:10:00|22722.16|22722.16|22718.28|22718.28|22722.96|22722.96|22718.28|22718.28|0
1623410100000|2021-06-11 11:15:00|22718.38|22718.38|22716.89|22716.89|22718.38|22718.38|22716.21|22716.21|0
1623410400000|2021-06-11 11:20:00|22716.98|22716.98|22712.47|22712.47|22717.42|22717.42|22712.47|22712.47|0
1623410700000|2021-06-11 11:25:00|22712.39|22712.39|22706.38|22706.38|22712.39|22712.39|22705.61|22705.61|0
1623411000000|2021-06-11 11:30:00|22706.45|22706.45|22709.77|22709.77|22709.86|22709.86|22706.02|22706.02|0
1623411300000|2021-06-11 11:35:00|22709.59|22709.59|22706.04|22706.04|22710.37|22710.37|22705.91|22705.91|0
1623411600000|2021-06-11 11:40:00|22706.09|22706.09|22705.06|22705.06|22706.79|22706.79|22705.05|22705.05|0
1623411900000|2021-06-11 11:45:00|22705.02|22705.02|22703.97|22703.97|22706.25|22706.25|22703.96|22703.96|0
1623412200000|2021-06-11 11:50:00|22703.86|22703.86|22700.77|22700.77|22703.87|22703.87|22698.89|22698.89|0
1623412500000|2021-06-11 11:55:00|22700.66|22700.66|22707.87|22707.87|22707.92|22707.92|22700.5|22700.5|0
1623412800000|2021-06-11 12:00:00|22707.77|22707.77|22712.66|22712.66|22712.66|22712.66|22707.5|22707.5|0
1623413100000|2021-06-11 12:05:00|22712.7|22712.7|22714.86|22714.86|22715.11|22715.11|22712.64|22712.64|0
1623413400000|2021-06-11 12:10:00|22714.89|22714.89|22718.28|22718.28|22718.39|22718.39|22714.33|22714.33|0
1623413700000|2021-06-11 12:15:00|22718.2|22718.2|22722.17|22722.17|22722.58|22722.58|22718.07|22718.07|0
1623414000000|2021-06-11 12:20:00|22722.21|22722.21|22724.11|22724.11|22724.11|22724.11|22721.94|22721.94|0
1623414300000|2021-06-11 12:25:00|22724.24|22724.24|22727.83|22727.83|22727.9|22727.9|22723.9|22723.9|0
1623414600000|2021-06-11 12:30:00|22727.74|22727.74|22729.81|22729.81|22729.93|22729.93|22726.67|22726.67|0
1623414900000|2021-06-11 12:35:00|22729.75|22729.75|22730.93|22730.93|22732.26|22732.26|22729.74|22729.74|0
1623415200000|2021-06-11 12:40:00|22731.01|22731.01|22732.33|22732.33|22734.21|22734.21|22731.01|22731.01|0
1623415500000|2021-06-11 12:45:00|22732.3|22732.3|22738.9|22738.9|22738.9|22738.9|22732.21|22732.21|0
1623415800000|2021-06-11 12:50:00|22738.98|22738.98|22740.6|22740.6|22741.32|22741.32|22737.93|22737.93|0
1623416100000|2021-06-11 12:55:00|22740.63|22740.63|22744.04|22744.04|22745.02|22745.02|22739.51|22739.51|0
1623416400000|2021-06-11 13:00:00|22744.08|22744.08|22744.59|22744.59|22746.73|22746.73|22744.08|22744.08|0
1623416700000|2021-06-11 13:05:00|22744.55|22744.55|22740.34|22740.34|22744.55|22744.55|22739.24|22739.24|0
1623417000000|2021-06-11 13:10:00|22740.29|22740.29|22738.61|22738.61|22741.14|22741.14|22738.42|22738.42|0
1623417300000|2021-06-11 13:15:00|22738.52|22738.52|22736.2|22736.2|22738.52|22738.52|22736.17|22736.17|0
1623417600000|2021-06-11 13:20:00|22736.29|22736.29|22736.31|22736.31|22738.14|22738.14|22735.91|22735.91|0
1623417900000|2021-06-11 13:25:00|22736.28|22736.28|22739.26|22739.26|22739.26|22739.26|22735.64|22735.64|0
1623418200000|2021-06-11 13:30:00|22739.29|22739.29|22735.86|22735.86|22740.11|22740.11|22734.71|22734.71|0
1623418500000|2021-06-11 13:35:00|22735.94|22735.94|22743.22|22743.22|22744.38|22744.38|22735.94|22735.94|0
1623418800000|2021-06-11 13:40:00|22743.27|22743.27|22736.24|22736.24|22743.46|22743.46|22736.14|22736.14|0
1623419100000|2021-06-11 13:45:00|22736.19|22736.19|22734.82|22734.82|22736.23|22736.23|22732.71|22732.71|0
1623419400000|2021-06-11 13:50:00|22734.57|22734.57|22729.05|22729.05|22734.63|22734.63|22727.9|22727.9|0
1623419700000|2021-06-11 13:55:00|22729.02|22729.02|22733.02|22733.02|22733.17|22733.17|22728.53|22728.53|0
1623420000000|2021-06-11 14:00:00|22733.18|22733.18|22748.94|22748.94|22749.18|22749.18|22732.95|22732.95|0
1623420300000|2021-06-11 14:05:00|22749.01|22749.01|22754.34|22754.34|22754.46|22754.46|22748.33|22748.33|0
1623420600000|2021-06-11 14:10:00|22754.29|22754.29|22753.77|22753.77|22755.72|22755.72|22752.92|22752.92|0
1623420900000|2021-06-11 14:15:00|22753.74|22753.74|22751.79|22751.79|22753.74|22753.74|22751.67|22751.67|0
1623421200000|2021-06-11 14:20:00|22751.75|22751.75|22750.63|22750.63|22751.82|22751.82|22748.61|22748.61|0
1623421500000|2021-06-11 14:25:00|22750.58|22750.58|22753.67|22753.67|22753.67|22753.67|22747.87|22747.87|0
1623421800000|2021-06-11 14:30:00|22753.56|22753.56|22755.3|22755.3|22755.73|22755.73|22753|22753|0
1623422100000|2021-06-11 14:35:00|22755.43|22755.43|22752.13|22752.13|22755.48|22755.48|22751.97|22751.97|0
1623422400000|2021-06-11 14:40:00|22752.16|22752.16|22750.29|22750.29|22754.64|22754.64|22749.4|22749.4|0
1623422700000|2021-06-11 14:45:00|22750.2|22750.2|22747.02|22747.02|22751.05|22751.05|22746.02|22746.02|0
1623423000000|2021-06-11 14:50:00|22747.07|22747.07|22747.48|22747.48|22748.52|22748.52|22745.47|22745.47|0
1623423300000|2021-06-11 14:55:00|22747.4|22747.4|22746.09|22746.09|22750.5|22750.5|22745.83|22745.83|0
1623423600000|2021-06-11 15:00:00|22746.04|22746.04|22741.21|22741.21|22746.11|22746.11|22740.2|22740.2|0
1623423900000|2021-06-11 15:05:00|22741.31|22741.31|22745.86|22745.86|22746.17|22746.17|22741.2|22741.2|0
1623424200000|2021-06-11 15:10:00|22745.84|22745.84|22744.49|22744.49|22745.84|22745.84|22743.26|22743.26|0
1623424500000|2021-06-11 15:15:00|22744.54|22744.54|22743.15|22743.15|22747.62|22747.62|22743.02|22743.02|0
1623424800000|2021-06-11 15:20:00|22743.25|22743.25|22745.81|22745.81|22749.02|22749.02|22741.97|22741.97|0
1623425100000|2021-06-11 15:25:00|22745.79|22745.79|22748.67|22748.67|22750.82|22750.82|22743.1|22743.1|0
1623654900000|2021-06-14 07:15:00|22842.69|22842.69|22860.33|22860.33|22860.49|22860.49|22842.69|22842.69|0
1623655200000|2021-06-14 07:20:00|22860.47|22860.47|22858.05|22858.05|22864.43|22864.43|22858.05|22858.05|0
1623655500000|2021-06-14 07:25:00|22858.11|22858.11|22844.02|22844.02|22858.77|22858.77|22842.99|22842.99|0
1623655800000|2021-06-14 07:30:00|22844.13|22844.13|22835.97|22835.97|22848.61|22848.61|22834.59|22834.59|0
1623656100000|2021-06-14 07:35:00|22835.8|22835.8|22834.49|22834.49|22837.16|22837.16|22831.73|22831.73|0
1623656400000|2021-06-14 07:40:00|22834.45|22834.45|22836.54|22836.54|22836.54|22836.54|22832|22832|0
1623656700000|2021-06-14 07:45:00|22836.42|22836.42|22837.13|22837.13|22837.13|22837.13|22829.47|22829.47|0
1623657000000|2021-06-14 07:50:00|22837.2|22837.2|22836.01|22836.01|22838.23|22838.23|22834.65|22834.65|0
1623657300000|2021-06-14 07:55:00|22836.15|22836.15|22831.61|22831.61|22836.37|22836.37|22831|22831|0
1623657600000|2021-06-14 08:00:00|22831.57|22831.57|22829.34|22829.34|22831.57|22831.57|22826.41|22826.41|0
1623657900000|2021-06-14 08:05:00|22829.43|22829.43|22830.1|22830.1|22831.99|22831.99|22829.43|22829.43|0
1623658200000|2021-06-14 08:10:00|22830.2|22830.2|22834.05|22834.05|22834.05|22834.05|22829.77|22829.77|0
1623658500000|2021-06-14 08:15:00|22833.98|22833.98|22837.38|22837.38|22837.69|22837.69|22832.81|22832.81|0
1623658800000|2021-06-14 08:20:00|22837.35|22837.35|22828.88|22828.88|22837.73|22837.73|22828.67|22828.67|0
1623659100000|2021-06-14 08:25:00|22828.93|22828.93|22826.15|22826.15|22828.98|22828.98|22825.47|22825.47|0
1623659400000|2021-06-14 08:30:00|22826.09|22826.09|22823.02|22823.02|22828.68|22828.68|22822.83|22822.83|0
1623659700000|2021-06-14 08:35:00|22822.98|22822.98|22818.98|22818.98|22823.21|22823.21|22818.58|22818.58|0
1623660000000|2021-06-14 08:40:00|22819.32|22819.32|22819.69|22819.69|22820.29|22820.29|22818.51|22818.51|0
1623660300000|2021-06-14 08:45:00|22819.61|22819.61|22823.19|22823.19|22823.62|22823.62|22817.12|22817.12|0
1623660600000|2021-06-14 08:50:00|22823.29|22823.29|22816.23|22816.23|22823.44|22823.44|22816.14|22816.14|0
1623660900000|2021-06-14 08:55:00|22816.13|22816.13|22812.49|22812.49|22817.2|22817.2|22812.49|22812.49|0
1623661200000|2021-06-14 09:00:00|22812.35|22812.35|22813.14|22813.14|22813.3|22813.3|22810.21|22810.21|0
1623661500000|2021-06-14 09:05:00|22813.18|22813.18|22817.98|22817.98|22818.66|22818.66|22811.08|22811.08|0
1623661800000|2021-06-14 09:10:00|22817.99|22817.99|22808.73|22808.73|22818.05|22818.05|22808.54|22808.54|0
1623662100000|2021-06-14 09:15:00|22808.67|22808.67|22807.67|22807.67|22808.75|22808.75|22805.16|22805.16|0
1623662400000|2021-06-14 09:20:00|22807.79|22807.79|22808.84|22808.84|22810.29|22810.29|22807.4|22807.4|0
1623662700000|2021-06-14 09:25:00|22808.9|22808.9|22816.78|22816.78|22816.84|22816.84|22808.9|22808.9|0
1623663000000|2021-06-14 09:30:00|22816.91|22816.91|22811.17|22811.17|22817.7|22817.7|22811.15|22811.15|0
1623663300000|2021-06-14 09:35:00|22811.13|22811.13|22810.44|22810.44|22813.4|22813.4|22809.91|22809.91|0
1623663600000|2021-06-14 09:40:00|22810.54|22810.54|22811.02|22811.02|22811.05|22811.05|22807.62|22807.62|0
1623663900000|2021-06-14 09:45:00|22810.95|22810.95|22811.91|22811.91|22811.99|22811.99|22809.77|22809.77|0
1623664200000|2021-06-14 09:50:00|22811.81|22811.81|22810.91|22810.91|22811.91|22811.91|22809.75|22809.75|0
1623664500000|2021-06-14 09:55:00|22810.76|22810.76|22813.84|22813.84|22814.77|22814.77|22810.75|22810.75|0
1623664800000|2021-06-14 10:00:00|22813.73|22813.73|22816.57|22816.57|22816.57|22816.57|22812.47|22812.47|0
1623665100000|2021-06-14 10:05:00|22816.71|22816.71|22818.73|22818.73|22819.02|22819.02|22816.43|22816.43|0
1623665400000|2021-06-14 10:10:00|22818.8|22818.8|22814.08|22814.08|22818.89|22818.89|22814.08|22814.08|0
1623665700000|2021-06-14 10:15:00|22814.05|22814.05|22816.12|22816.12|22816.22|22816.22|22813|22813|0
1623666000000|2021-06-14 10:20:00|22816.19|22816.19|22816.2|22816.2|22817.42|22817.42|22815.16|22815.16|0
1623666300000|2021-06-14 10:25:00|22816.17|22816.17|22817.12|22817.12|22817.65|22817.65|22814.35|22814.35|0
1623666600000|2021-06-14 10:30:00|22816.95|22816.95|22810.53|22810.53|22817.23|22817.23|22810.45|22810.45|0
1623666900000|2021-06-14 10:35:00|22810.42|22810.42|22803.4|22803.4|22810.46|22810.46|22803.4|22803.4|0
1623667200000|2021-06-14 10:40:00|22803.47|22803.47|22805.99|22805.99|22806.26|22806.26|22802.52|22802.52|0
1623667500000|2021-06-14 10:45:00|22806.02|22806.02|22804.08|22804.08|22807.54|22807.54|22804.08|22804.08|0
1623667800000|2021-06-14 10:50:00|22804.16|22804.16|22804.15|22804.15|22805.69|22805.69|22803.41|22803.41|0
1623668100000|2021-06-14 10:55:00|22804.11|22804.11|22802.62|22802.62|22805.69|22805.69|22802.47|22802.47|0
1623668400000|2021-06-14 11:00:00|22802.65|22802.65|22799.97|22799.97|22802.78|22802.78|22799.97|22799.97|0
1623668700000|2021-06-14 11:05:00|22800|22800|22800.15|22800.15|22800.91|22800.91|22798.24|22798.24|0
1623669000000|2021-06-14 11:10:00|22800.18|22800.18|22793.59|22793.59|22800.3|22800.3|22793.51|22793.51|0
1623669300000|2021-06-14 11:15:00|22793.69|22793.69|22792.57|22792.57|22794.29|22794.29|22792.07|22792.07|0
1623669600000|2021-06-14 11:20:00|22792.39|22792.39|22790.52|22790.52|22792.82|22792.82|22790.1|22790.1|0
1623669900000|2021-06-14 11:25:00|22790.42|22790.42|22782.81|22782.81|22790.42|22790.42|22782.62|22782.62|0
1623670200000|2021-06-14 11:30:00|22782.59|22782.59|22782.07|22782.07|22782.59|22782.59|22780.58|22780.58|0
1623670500000|2021-06-14 11:35:00|22781.91|22781.91|22785.97|22785.97|22786.79|22786.79|22781.61|22781.61|0
1623670800000|2021-06-14 11:40:00|22785.88|22785.88|22782.17|22782.17|22786.03|22786.03|22781.51|22781.51|0
1623671100000|2021-06-14 11:45:00|22782.06|22782.06|22777.34|22777.34|22782.26|22782.26|22776.81|22776.81|0
1623671400000|2021-06-14 11:50:00|22777.41|22777.41|22777.52|22777.52|22778.51|22778.51|22777.05|22777.05|0
1623671700000|2021-06-14 11:55:00|22777.46|22777.46|22778.31|22778.31|22779.16|22779.16|22776.15|22776.15|0
1623672000000|2021-06-14 12:00:00|22778.26|22778.26|22774.82|22774.82|22778.32|22778.32|22774.77|22774.77|0
1623672300000|2021-06-14 12:05:00|22774.77|22774.77|22770.32|22770.32|22774.77|22774.77|22770.32|22770.32|0
1623672600000|2021-06-14 12:10:00|22770.36|22770.36|22768.83|22768.83|22770.36|22770.36|22768.83|22768.83|0
1623672900000|2021-06-14 12:15:00|22768.89|22768.89|22766.58|22766.58|22770.76|22770.76|22766.58|22766.58|0
1623673200000|2021-06-14 12:20:00|22766.5|22766.5|22765.23|22765.23|22767.95|22767.95|22765.23|22765.23|0
1623673500000|2021-06-14 12:25:00|22765.11|22765.11|22753.91|22753.91|22765.11|22765.11|22753.76|22753.76|0
1623673800000|2021-06-14 12:30:00|22753.99|22753.99|22751.1|22751.1|22754.98|22754.98|22750.78|22750.78|0
1623674100000|2021-06-14 12:35:00|22750.97|22750.97|22748.77|22748.77|22751.62|22751.62|22747.98|22747.98|0
1623674400000|2021-06-14 12:40:00|22748.85|22748.85|22754.05|22754.05|22756.99|22756.99|22748.85|22748.85|0
1623674700000|2021-06-14 12:45:00|22754.12|22754.12|22746.68|22746.68|22754.12|22754.12|22745.43|22745.43|0
1623675000000|2021-06-14 12:50:00|22746.59|22746.59|22742.02|22742.02|22746.8|22746.8|22742.02|22742.02|0
1623675300000|2021-06-14 12:55:00|22741.8|22741.8|22740.84|22740.84|22741.83|22741.83|22738.67|22738.67|0
1623675600000|2021-06-14 13:00:00|22740.81|22740.81|22735.99|22735.99|22740.86|22740.86|22735.99|22735.99|0
1623675900000|2021-06-14 13:05:00|22736.02|22736.02|22739.94|22739.94|22739.94|22739.94|22734.71|22734.71|0
1623676200000|2021-06-14 13:10:00|22739.87|22739.87|22741.73|22741.73|22741.95|22741.95|22739.62|22739.62|0
1623676500000|2021-06-14 13:15:00|22741.69|22741.69|22742.99|22742.99|22742.99|22742.99|22741.01|22741.01|0
1623676800000|2021-06-14 13:20:00|22743.12|22743.12|22745.24|22745.24|22745.65|22745.65|22742.89|22742.89|0
1623677100000|2021-06-14 13:25:00|22745.26|22745.26|22749.89|22749.89|22750.46|22750.46|22745.26|22745.26|0
1623677400000|2021-06-14 13:30:00|22749.86|22749.86|22751.23|22751.23|22754.37|22754.37|22748.64|22748.64|0
1623677700000|2021-06-14 13:35:00|22751.3|22751.3|22755.19|22755.19|22755.25|22755.25|22751.08|22751.08|0
1623678000000|2021-06-14 13:40:00|22755.37|22755.37|22763.72|22763.72|22763.76|22763.76|22755.37|22755.37|0
1623678300000|2021-06-14 13:45:00|22763.68|22763.68|22769.96|22769.96|22770.66|22770.66|22763.07|22763.07|0
1623678600000|2021-06-14 13:50:00|22770.15|22770.15|22771.05|22771.05|22771.51|22771.51|22769.01|22769.01|0
1623678900000|2021-06-14 13:55:00|22771.11|22771.11|22770.46|22770.46|22771.81|22771.81|22770.06|22770.06|0
1623679200000|2021-06-14 14:00:00|22771.15|22771.15|22770.51|22770.51|22773.06|22773.06|22770.21|22770.21|0
1623679500000|2021-06-14 14:05:00|22770.55|22770.55|22773.14|22773.14|22774.44|22774.44|22767.6|22767.6|0
1623679800000|2021-06-14 14:10:00|22773.09|22773.09|22773.87|22773.87|22774.09|22774.09|22771.89|22771.89|0
1623680100000|2021-06-14 14:15:00|22773.85|22773.85|22778.51|22778.51|22780.17|22780.17|22773.85|22773.85|0
1623680400000|2021-06-14 14:20:00|22778.46|22778.46|22777.99|22777.99|22782.4|22782.4|22777.82|22777.82|0
1623680700000|2021-06-14 14:25:00|22778.08|22778.08|22774.63|22774.63|22778.27|22778.27|22774.33|22774.33|0
1623681000000|2021-06-14 14:30:00|22774.56|22774.56|22776.39|22776.39|22777.95|22777.95|22773.41|22773.41|0
1623681300000|2021-06-14 14:35:00|22776.42|22776.42|22777.65|22777.65|22779.23|22779.23|22775.01|22775.01|0
1623681600000|2021-06-14 14:40:00|22777.6|22777.6|22774.93|22774.93|22778.04|22778.04|22774.45|22774.45|0
1623681900000|2021-06-14 14:45:00|22774.98|22774.98|22775.02|22775.02|22775.49|22775.49|22772.56|22772.56|0
1623682200000|2021-06-14 14:50:00|22774.98|22774.98|22780.18|22780.18|22781.23|22781.23|22774.98|22774.98|0
1623682500000|2021-06-14 14:55:00|22780.27|22780.27|22783.61|22783.61|22784.24|22784.24|22780.22|22780.22|0
1623682800000|2021-06-14 15:00:00|22783.59|22783.59|22780.71|22780.71|22784.69|22784.69|22780.65|22780.65|0
1623683100000|2021-06-14 15:05:00|22780.76|22780.76|22782.21|22782.21|22782.89|22782.89|22780.76|22780.76|0
1623683400000|2021-06-14 15:10:00|22782.17|22782.17|22782.71|22782.71|22784.22|22784.22|22781.47|22781.47|0
1623683700000|2021-06-14 15:15:00|22782.72|22782.72|22784.96|22784.96|22786.79|22786.79|22782.6|22782.6|0
1623684000000|2021-06-14 15:20:00|22784.82|22784.82|22774.36|22774.36|22784.82|22784.82|22772.41|22772.41|0
1623684300000|2021-06-14 15:25:00|22774.45|22774.45|22779.79|22779.79|22781.26|22781.26|22772.02|22772.02|0
1623741300000|2021-06-15 07:15:00|22770.75|22770.75|22792.11|22792.11|22792.34|22792.34|22770.35|22770.35|0
1623741600000|2021-06-15 07:20:00|22792.17|22792.17|22796.33|22796.33|22798.6|22798.6|22792.17|22792.17|0
1623741900000|2021-06-15 07:25:00|22796.26|22796.26|22802.6|22802.6|22804.64|22804.64|22794.51|22794.51|0
1623742200000|2021-06-15 07:30:00|22802.73|22802.73|22807.83|22807.83|22808.22|22808.22|22801.22|22801.22|0
1623742500000|2021-06-15 07:35:00|22807.58|22807.58|22811.01|22811.01|22811.01|22811.01|22804.18|22804.18|0
1623742800000|2021-06-15 07:40:00|22811.06|22811.06|22816.11|22816.11|22819.14|22819.14|22810.76|22810.76|0
1623743100000|2021-06-15 07:45:00|22816.03|22816.03|22816.01|22816.01|22819.23|22819.23|22814.14|22814.14|0
1623743400000|2021-06-15 07:50:00|22815.98|22815.98|22815.07|22815.07|22816.9|22816.9|22813.25|22813.25|0
1623743700000|2021-06-15 07:55:00|22815.14|22815.14|22802.16|22802.16|22815.59|22815.59|22800.63|22800.63|0
1623744000000|2021-06-15 08:00:00|22802.18|22802.18|22801.38|22801.38|22803.74|22803.74|22800.04|22800.04|0
1623744300000|2021-06-15 08:05:00|22801.41|22801.41|22783.89|22783.89|22801.41|22801.41|22783.89|22783.89|0
1623744600000|2021-06-15 08:10:00|22783.56|22783.56|22776.9|22776.9|22783.9|22783.9|22776.48|22776.48|0
1623744900000|2021-06-15 08:15:00|22777.05|22777.05|22776.11|22776.11|22778.75|22778.75|22774.23|22774.23|0
1623745200000|2021-06-15 08:20:00|22776.15|22776.15|22767.55|22767.55|22776.28|22776.28|22767.11|22767.11|0
1623745500000|2021-06-15 08:25:00|22767.68|22767.68|22762.18|22762.18|22767.68|22767.68|22761.66|22761.66|0
1623745800000|2021-06-15 08:30:00|22762.16|22762.16|22765.83|22765.83|22765.83|22765.83|22758.19|22758.19|0
1623746100000|2021-06-15 08:35:00|22765.93|22765.93|22783.28|22783.28|22783.28|22783.28|22765.82|22765.82|0
1623746400000|2021-06-15 08:40:00|22783.36|22783.36|22785.86|22785.86|22786.07|22786.07|22782.86|22782.86|0
1623746700000|2021-06-15 08:45:00|22785.9|22785.9|22787.24|22787.24|22787.46|22787.46|22785.38|22785.38|0
1623747000000|2021-06-15 08:50:00|22787.13|22787.13|22795.72|22795.72|22795.98|22795.98|22787.13|22787.13|0
1623747300000|2021-06-15 08:55:00|22795.83|22795.83|22798.91|22798.91|22799.46|22799.46|22795.83|22795.83|0
1623747600000|2021-06-15 09:00:00|22799.26|22799.26|22797.7|22797.7|22799.38|22799.38|22795.97|22795.97|0
1623747900000|2021-06-15 09:05:00|22797.77|22797.77|22796.88|22796.88|22800.9|22800.9|22796.88|22796.88|0
1623748200000|2021-06-15 09:10:00|22796.68|22796.68|22794.69|22794.69|22796.73|22796.73|22793.89|22793.89|0
1623748500000|2021-06-15 09:15:00|22794.56|22794.56|22799.54|22799.54|22799.58|22799.58|22792.38|22792.38|0
1623748800000|2021-06-15 09:20:00|22799.44|22799.44|22799.7|22799.7|22800.34|22800.34|22798.8|22798.8|0
1623749100000|2021-06-15 09:25:00|22799.79|22799.79|22800.35|22800.35|22802.56|22802.56|22799.21|22799.21|0
1623749400000|2021-06-15 09:30:00|22800.03|22800.03|22799.96|22799.96|22800.34|22800.34|22796.69|22796.69|0
1623749700000|2021-06-15 09:35:00|22799.87|22799.87|22797.75|22797.75|22800.09|22800.09|22795.72|22795.72|0
1623750000000|2021-06-15 09:40:00|22797.78|22797.78|22800.19|22800.19|22803.45|22803.45|22797.78|22797.78|0
1623750300000|2021-06-15 09:45:00|22800.09|22800.09|22800.37|22800.37|22801.19|22801.19|22799.76|22799.76|0
1623750600000|2021-06-15 09:50:00|22800.4|22800.4|22794.08|22794.08|22800.86|22800.86|22794.08|22794.08|0
1623750900000|2021-06-15 09:55:00|22794.14|22794.14|22785.71|22785.71|22794.28|22794.28|22785.68|22785.68|0
1623751200000|2021-06-15 10:00:00|22785.55|22785.55|22782.64|22782.64|22785.55|22785.55|22782.64|22782.64|0
1623751500000|2021-06-15 10:05:00|22782.59|22782.59|22780.71|22780.71|22782.59|22782.59|22779.12|22779.12|0
1623751800000|2021-06-15 10:10:00|22780.82|22780.82|22782.77|22782.77|22783.34|22783.34|22780.59|22780.59|0
1623752100000|2021-06-15 10:15:00|22782.74|22782.74|22783.17|22783.17|22783.83|22783.83|22782.23|22782.23|0
1623752400000|2021-06-15 10:20:00|22783.24|22783.24|22781.05|22781.05|22783.55|22783.55|22780.87|22780.87|0
1623752700000|2021-06-15 10:25:00|22781.23|22781.23|22781.02|22781.02|22782.44|22782.44|22780.85|22780.85|0
1623753000000|2021-06-15 10:30:00|22780.98|22780.98|22770.27|22770.27|22780.98|22780.98|22766.1|22766.1|0
1623753300000|2021-06-15 10:35:00|22770.35|22770.35|22769.01|22769.01|22770.87|22770.87|22768.55|22768.55|0
1623753600000|2021-06-15 10:40:00|22769.03|22769.03|22761.41|22761.41|22769.07|22769.07|22761.41|22761.41|0
1623753900000|2021-06-15 10:45:00|22761.37|22761.37|22745.81|22745.81|22761.56|22761.56|22745.63|22745.63|0
1623754200000|2021-06-15 10:50:00|22745.94|22745.94|22725.09|22725.09|22745.94|22745.94|22725.09|22725.09|0
1623754500000|2021-06-15 10:55:00|22725.03|22725.03|22726.72|22726.72|22726.84|22726.84|22722.17|22722.17|0
1623754800000|2021-06-15 11:00:00|22726.65|22726.65|22701.12|22701.12|22727.43|22727.43|22701.12|22701.12|0
1623755100000|2021-06-15 11:05:00|22701.07|22701.07|22704.48|22704.48|22706.88|22706.88|22699.4|22699.4|0
1623755400000|2021-06-15 11:10:00|22704.51|22704.51|22719.22|22719.22|22719.22|22719.22|22704.14|22704.14|0
1623755700000|2021-06-15 11:15:00|22719.27|22719.27|22731.37|22731.37|22731.43|22731.43|22718.95|22718.95|0
1623756000000|2021-06-15 11:20:00|22731.28|22731.28|22736.84|22736.84|22736.91|22736.91|22731.11|22731.11|0
1623756300000|2021-06-15 11:25:00|22736.8|22736.8|22746.7|22746.7|22747.27|22747.27|22736.75|22736.75|0
1623756600000|2021-06-15 11:30:00|22746.65|22746.65|22750.95|22750.95|22750.99|22750.99|22746.4|22746.4|0
1623756900000|2021-06-15 11:35:00|22750.91|22750.91|22754.13|22754.13|22756.66|22756.66|22750.69|22750.69|0
1623757200000|2021-06-15 11:40:00|22754.1|22754.1|22751.06|22751.06|22754.1|22754.1|22750.54|22750.54|0
1623757500000|2021-06-15 11:45:00|22751.09|22751.09|22756.28|22756.28|22756.86|22756.86|22751.09|22751.09|0
1623757800000|2021-06-15 11:50:00|22756.35|22756.35|22755.43|22755.43|22756.77|22756.77|22753.24|22753.24|0
1623758100000|2021-06-15 11:55:00|22755.38|22755.38|22752.6|22752.6|22755.46|22755.46|22752.31|22752.31|0
1623758400000|2021-06-15 12:00:00|22752.49|22752.49|22748.19|22748.19|22752.92|22752.92|22747.39|22747.39|0
1623758700000|2021-06-15 12:05:00|22748.23|22748.23|22739.64|22739.64|22748.23|22748.23|22739.52|22739.52|0
1623759000000|2021-06-15 12:10:00|22739.74|22739.74|22741.08|22741.08|22741.27|22741.27|22739.64|22739.64|0
1623759300000|2021-06-15 12:15:00|22741.04|22741.04|22738.52|22738.52|22741.04|22741.04|22738.33|22738.33|0
1623759600000|2021-06-15 12:20:00|22738.33|22738.33|22741.29|22741.29|22741.79|22741.79|22738.33|22738.33|0
1623759900000|2021-06-15 12:25:00|22741.21|22741.21|22739.82|22739.82|22741.31|22741.31|22739.06|22739.06|0
1623760200000|2021-06-15 12:30:00|22739.72|22739.72|22735.05|22735.05|22739.72|22739.72|22734.61|22734.61|0
1623760500000|2021-06-15 12:35:00|22735.02|22735.02|22732.8|22732.8|22736.42|22736.42|22732.64|22732.64|0
1623760800000|2021-06-15 12:40:00|22732.82|22732.82|22727.75|22727.75|22733.17|22733.17|22727.75|22727.75|0
1623761100000|2021-06-15 12:45:00|22728.1|22728.1|22723.49|22723.49|22728.14|22728.14|22722.4|22722.4|0
1623761400000|2021-06-15 12:50:00|22723.52|22723.52|22722.9|22722.9|22723.72|22723.72|22720.97|22720.97|0
1623761700000|2021-06-15 12:55:00|22722.65|22722.65|22697.38|22697.38|22723.33|22723.33|22696.98|22696.98|0
1623762000000|2021-06-15 13:00:00|22697.45|22697.45|22702.96|22702.96|22703.15|22703.15|22697.45|22697.45|0
1623762300000|2021-06-15 13:05:00|22703.06|22703.06|22705.59|22705.59|22705.74|22705.74|22698.88|22698.88|0
1623762600000|2021-06-15 13:10:00|22705.63|22705.63|22708.31|22708.31|22709.24|22709.24|22705.56|22705.56|0
1623762900000|2021-06-15 13:15:00|22708.41|22708.41|22706.11|22706.11|22708.45|22708.45|22701.53|22701.53|0
1623763200000|2021-06-15 13:20:00|22706.21|22706.21|22712.61|22712.61|22713.19|22713.19|22704.14|22704.14|0
1623763500000|2021-06-15 13:25:00|22712.64|22712.64|22718.08|22718.08|22718.08|22718.08|22712.64|22712.64|0
1623763800000|2021-06-15 13:30:00|22718.13|22718.13|22733.74|22733.74|22734.09|22734.09|22718.13|22718.13|0
1623764100000|2021-06-15 13:35:00|22733.84|22733.84|22726.6|22726.6|22740.07|22740.07|22726.53|22726.53|0
1623764400000|2021-06-15 13:40:00|22726.54|22726.54|22730.2|22730.2|22730.63|22730.63|22725.46|22725.46|0
1623764700000|2021-06-15 13:45:00|22730.3|22730.3|22736.22|22736.22|22736.3|22736.3|22727.13|22727.13|0
1623765000000|2021-06-15 13:50:00|22736.15|22736.15|22740.89|22740.89|22741.32|22741.32|22735.54|22735.54|0
1623765300000|2021-06-15 13:55:00|22740.97|22740.97|22750.54|22750.54|22750.93|22750.93|22740.92|22740.92|0
1623765600000|2021-06-15 14:00:00|22750.67|22750.67|22738.55|22738.55|22752.73|22752.73|22738.16|22738.16|0
1623765900000|2021-06-15 14:05:00|22738.41|22738.41|22728.81|22728.81|22740.7|22740.7|22727.78|22727.78|0
1623766200000|2021-06-15 14:10:00|22728.74|22728.74|22717.96|22717.96|22729.71|22729.71|22717.4|22717.4|0
1623766500000|2021-06-15 14:15:00|22717.88|22717.88|22722.48|22722.48|22722.61|22722.61|22715.22|22715.22|0
1623766800000|2021-06-15 14:20:00|22722.56|22722.56|22722.57|22722.57|22726.71|22726.71|22722.41|22722.41|0
1623767100000|2021-06-15 14:25:00|22722.6|22722.6|22707.14|22707.14|22722.69|22722.69|22706.82|22706.82|0
1623767400000|2021-06-15 14:30:00|22707.19|22707.19|22700.34|22700.34|22707.62|22707.62|22697.91|22697.91|0
1623767700000|2021-06-15 14:35:00|22700.27|22700.27|22695.18|22695.18|22700.27|22700.27|22693.93|22693.93|0
1623768000000|2021-06-15 14:40:00|22695.22|22695.22|22698.1|22698.1|22698.1|22698.1|22693.55|22693.55|0
1623768300000|2021-06-15 14:45:00|22698|22698|22694.91|22694.91|22698.3|22698.3|22694.64|22694.64|0
1623768600000|2021-06-15 14:50:00|22694.95|22694.95|22690.93|22690.93|22696.27|22696.27|22690.74|22690.74|0
1623768900000|2021-06-15 14:55:00|22690.97|22690.97|22685.86|22685.86|22691.26|22691.26|22684.92|22684.92|0
1623769200000|2021-06-15 15:00:00|22685.71|22685.71|22676.22|22676.22|22689.23|22689.23|22676.22|22676.22|0
1623769500000|2021-06-15 15:05:00|22676.3|22676.3|22677.23|22677.23|22678.41|22678.41|22673.43|22673.43|0
1623769800000|2021-06-15 15:10:00|22677.15|22677.15|22674.48|22674.48|22677.3|22677.3|22673.95|22673.95|0
1623770100000|2021-06-15 15:15:00|22674.45|22674.45|22673.99|22673.99|22674.9|22674.9|22673.26|22673.26|0
1623770400000|2021-06-15 15:20:00|22674.09|22674.09|22667.9|22667.9|22674.56|22674.56|22667.54|22667.54|0
1623770700000|2021-06-15 15:25:00|22667.78|22667.78|22673.72|22673.72|22674.55|22674.55|22661.23|22661.23|0
1623827700000|2021-06-16 07:15:00|22730.89|22730.89|22714.29|22714.29|22748.45|22748.45|22713.75|22713.75|0
1623828000000|2021-06-16 07:20:00|22714.52|22714.52|22716.98|22716.98|22717.26|22717.26|22711.88|22711.88|0
1623828300000|2021-06-16 07:25:00|22716.94|22716.94|22715.56|22715.56|22719.66|22719.66|22714.13|22714.13|0
1623828600000|2021-06-16 07:30:00|22715.24|22715.24|22696.21|22696.21|22715.45|22715.45|22696.21|22696.21|0
1623828900000|2021-06-16 07:35:00|22696.17|22696.17|22683.71|22683.71|22697.25|22697.25|22679.51|22679.51|0
1623829200000|2021-06-16 07:40:00|22683.51|22683.51|22670.98|22670.98|22684.06|22684.06|22670.68|22670.68|0
1623829500000|2021-06-16 07:45:00|22671.15|22671.15|22652.34|22652.34|22671.38|22671.38|22651.14|22651.14|0
1623829800000|2021-06-16 07:50:00|22652.48|22652.48|22639.68|22639.68|22652.52|22652.52|22639.21|22639.21|0
1623830100000|2021-06-16 07:55:00|22639.5|22639.5|22626.81|22626.81|22639.5|22639.5|22625.63|22625.63|0
1623830400000|2021-06-16 08:00:00|22626.98|22626.98|22616.42|22616.42|22628.22|22628.22|22616.36|22616.36|0
1623830700000|2021-06-16 08:05:00|22616.33|22616.33|22612.62|22612.62|22616.56|22616.56|22611.19|22611.19|0
1623831000000|2021-06-16 08:10:00|22612.55|22612.55|22608.25|22608.25|22613.49|22613.49|22608.25|22608.25|0
1623831300000|2021-06-16 08:15:00|22608.14|22608.14|22589.71|22589.71|22609.3|22609.3|22589.61|22589.61|0
1623831600000|2021-06-16 08:20:00|22589.62|22589.62|22555.93|22555.93|22589.83|22589.83|22555.35|22555.35|0
1623831900000|2021-06-16 08:25:00|22556.01|22556.01|22554.88|22554.88|22560.67|22560.67|22554.81|22554.81|0
1623832200000|2021-06-16 08:30:00|22554.78|22554.78|22553.54|22553.54|22555.1|22555.1|22549.01|22549.01|0
1623832500000|2021-06-16 08:35:00|22553.19|22553.19|22555.47|22555.47|22556.92|22556.92|22553.19|22553.19|0
1623832800000|2021-06-16 08:40:00|22555.45|22555.45|22556.66|22556.66|22556.7|22556.7|22554.02|22554.02|0
1623833100000|2021-06-16 08:45:00|22556.6|22556.6|22570.33|22570.33|22570.35|22570.35|22556.6|22556.6|0
1623833400000|2021-06-16 08:50:00|22570.41|22570.41|22580.81|22580.81|22580.82|22580.82|22570.41|22570.41|0
1623833700000|2021-06-16 08:55:00|22580.84|22580.84|22589.89|22589.89|22590.24|22590.24|22580.59|22580.59|0
1623834000000|2021-06-16 09:00:00|22590.04|22590.04|22591.66|22591.66|22593.6|22593.6|22590.04|22590.04|0
1623834300000|2021-06-16 09:05:00|22591.44|22591.44|22585.36|22585.36|22591.64|22591.64|22585.31|22585.31|0
1623834600000|2021-06-16 09:10:00|22585.39|22585.39|22574.03|22574.03|22586.57|22586.57|22574.03|22574.03|0
1623834900000|2021-06-16 09:15:00|22574.01|22574.01|22558.96|22558.96|22574.01|22574.01|22558.03|22558.03|0
1623835200000|2021-06-16 09:20:00|22559.02|22559.02|22563.97|22563.97|22563.97|22563.97|22558.31|22558.31|0
1623835500000|2021-06-16 09:25:00|22564.01|22564.01|22545.51|22545.51|22565.38|22565.38|22545.51|22545.51|0
1623835800000|2021-06-16 09:30:00|22545.27|22545.27|22547.68|22547.68|22547.94|22547.94|22542.57|22542.57|0
1623836100000|2021-06-16 09:35:00|22547.64|22547.64|22551.75|22551.75|22552.32|22552.32|22547.1|22547.1|0
1623836400000|2021-06-16 09:40:00|22551.61|22551.61|22552.06|22552.06|22553.51|22553.51|22550.93|22550.93|0
1623836700000|2021-06-16 09:45:00|22551.96|22551.96|22548.52|22548.52|22552|22552|22547.05|22547.05|0
1623837000000|2021-06-16 09:50:00|22548.46|22548.46|22552.63|22552.63|22552.63|22552.63|22547.21|22547.21|0
1623837300000|2021-06-16 09:55:00|22552.52|22552.52|22549.95|22549.95|22553.5|22553.5|22547.56|22547.56|0
1623837600000|2021-06-16 10:00:00|22549.88|22549.88|22551.24|22551.24|22551.26|22551.26|22549.08|22549.08|0
1623837900000|2021-06-16 10:05:00|22551.35|22551.35|22548.84|22548.84|22551.41|22551.41|22547.33|22547.33|0
1623838200000|2021-06-16 10:10:00|22548.77|22548.77|22550.05|22550.05|22550.76|22550.76|22547.06|22547.06|0
1623838500000|2021-06-16 10:15:00|22549.94|22549.94|22548.79|22548.79|22553.04|22553.04|22545.29|22545.29|0
1623838800000|2021-06-16 10:20:00|22548.94|22548.94|22546.85|22546.85|22550.33|22550.33|22546.22|22546.22|0
1623839100000|2021-06-16 10:25:00|22546.75|22546.75|22549.4|22549.4|22550.13|22550.13|22546.41|22546.41|0
1623839400000|2021-06-16 10:30:00|22549.29|22549.29|22556.71|22556.71|22556.95|22556.95|22548.78|22548.78|0
1623839700000|2021-06-16 10:35:00|22556.74|22556.74|22551.91|22551.91|22557.89|22557.89|22551.8|22551.8|0
1623840000000|2021-06-16 10:40:00|22551.88|22551.88|22550.76|22550.76|22552.57|22552.57|22549.61|22549.61|0
1623840300000|2021-06-16 10:45:00|22550.7|22550.7|22557.3|22557.3|22558.32|22558.32|22550.7|22550.7|0
1623840600000|2021-06-16 10:50:00|22557.37|22557.37|22557.39|22557.39|22558.74|22558.74|22556.6|22556.6|0
1623840900000|2021-06-16 10:55:00|22557.42|22557.42|22552.96|22552.96|22558.18|22558.18|22552.96|22552.96|0
1623841200000|2021-06-16 11:00:00|22552.87|22552.87|22549.63|22549.63|22553.73|22553.73|22547.52|22547.52|0
1623841500000|2021-06-16 11:05:00|22549.59|22549.59|22543.21|22543.21|22549.84|22549.84|22542.1|22542.1|0
1623841800000|2021-06-16 11:10:00|22543.26|22543.26|22536.49|22536.49|22543.46|22543.46|22536.4|22536.4|0
1623842100000|2021-06-16 11:15:00|22536.61|22536.61|22542.19|22542.19|22542.51|22542.51|22536.17|22536.17|0
1623842400000|2021-06-16 11:20:00|22542.26|22542.26|22547.53|22547.53|22547.53|22547.53|22542.11|22542.11|0
1623842700000|2021-06-16 11:25:00|22547.5|22547.5|22549.3|22549.3|22549.56|22549.56|22544.7|22544.7|0
1623843000000|2021-06-16 11:30:00|22549.27|22549.27|22555.33|22555.33|22555.45|22555.45|22549.27|22549.27|0
1623843300000|2021-06-16 11:35:00|22555.27|22555.27|22561.81|22561.81|22562.3|22562.3|22554.78|22554.78|0
1623843600000|2021-06-16 11:40:00|22561.87|22561.87|22562|22562|22562.69|22562.69|22561.35|22561.35|0
1623843900000|2021-06-16 11:45:00|22561.89|22561.89|22559.32|22559.32|22561.92|22561.92|22559.22|22559.22|0
1623844200000|2021-06-16 11:50:00|22559.28|22559.28|22556.33|22556.33|22559.42|22559.42|22555.82|22555.82|0
1623844500000|2021-06-16 11:55:00|22556.43|22556.43|22557.39|22557.39|22559.36|22559.36|22555.84|22555.84|0
1623844800000|2021-06-16 12:00:00|22557.44|22557.44|22559.55|22559.55|22559.83|22559.83|22554.8|22554.8|0
1623845100000|2021-06-16 12:05:00|22559.44|22559.44|22550.74|22550.74|22560.7|22560.7|22550.35|22550.35|0
1623845400000|2021-06-16 12:10:00|22550.78|22550.78|22557.81|22557.81|22557.81|22557.81|22550.78|22550.78|0
1623845700000|2021-06-16 12:15:00|22557.93|22557.93|22565.22|22565.22|22565.72|22565.72|22557.93|22557.93|0
1623846000000|2021-06-16 12:20:00|22565.27|22565.27|22562.56|22562.56|22566.07|22566.07|22562.56|22562.56|0
1623846300000|2021-06-16 12:25:00|22562.48|22562.48|22567.57|22567.57|22568.17|22568.17|22562.09|22562.09|0
1623846600000|2021-06-16 12:30:00|22567.43|22567.43|22575.55|22575.55|22575.55|22575.55|22567.43|22567.43|0
1623846900000|2021-06-16 12:35:00|22575.46|22575.46|22580.64|22580.64|22580.88|22580.88|22575.46|22575.46|0
1623847200000|2021-06-16 12:40:00|22580.55|22580.55|22578.34|22578.34|22580.95|22580.95|22577.04|22577.04|0
1623847500000|2021-06-16 12:45:00|22578.42|22578.42|22578.62|22578.62|22580.41|22580.41|22578.39|22578.39|0
1623847800000|2021-06-16 12:50:00|22578.64|22578.64|22579.13|22579.13|22579.69|22579.69|22577.44|22577.44|0
1623848100000|2021-06-16 12:55:00|22579.16|22579.16|22580.09|22580.09|22581.71|22581.71|22575.95|22575.95|0
1623848400000|2021-06-16 13:00:00|22580.04|22580.04|22586.33|22586.33|22586.37|22586.37|22579.79|22579.79|0
1623848700000|2021-06-16 13:05:00|22586.47|22586.47|22587.24|22587.24|22588.09|22588.09|22581.56|22581.56|0
1623849000000|2021-06-16 13:10:00|22587.27|22587.27|22593|22593|22593.12|22593.12|22586.83|22586.83|0
1623849300000|2021-06-16 13:15:00|22593.04|22593.04|22595.38|22595.38|22597.96|22597.96|22593.04|22593.04|0
1623849600000|2021-06-16 13:20:00|22595.33|22595.33|22596.96|22596.96|22596.96|22596.96|22594.99|22594.99|0
1623849900000|2021-06-16 13:25:00|22596.67|22596.67|22600.81|22600.81|22600.81|22600.81|22596.26|22596.26|0
1623850200000|2021-06-16 13:30:00|22600.84|22600.84|22608.79|22608.79|22608.86|22608.86|22599.26|22599.26|0
1623850500000|2021-06-16 13:35:00|22609|22609|22606.5|22606.5|22619.94|22619.94|22606.45|22606.45|0
1623850800000|2021-06-16 13:40:00|22606.65|22606.65|22603.11|22603.11|22611.67|22611.67|22603.11|22603.11|0
1623851100000|2021-06-16 13:45:00|22603.05|22603.05|22604.59|22604.59|22607.58|22607.58|22599.57|22599.57|0
1623851400000|2021-06-16 13:50:00|22604.62|22604.62|22601.97|22601.97|22604.84|22604.84|22599.2|22599.2|0
1623851700000|2021-06-16 13:55:00|22602.1|22602.1|22596.48|22596.48|22602.71|22602.71|22596.07|22596.07|0
1623852000000|2021-06-16 14:00:00|22596.56|22596.56|22590.59|22590.59|22597.84|22597.84|22587.4|22587.4|0
1623852300000|2021-06-16 14:05:00|22590.55|22590.55|22592.77|22592.77|22592.86|22592.86|22589.31|22589.31|0
1623852600000|2021-06-16 14:10:00|22592.65|22592.65|22591.82|22591.82|22594.83|22594.83|22591.01|22591.01|0
1623852900000|2021-06-16 14:15:00|22591.91|22591.91|22594.28|22594.28|22594.84|22594.84|22591|22591|0
1623853200000|2021-06-16 14:20:00|22594.25|22594.25|22599.76|22599.76|22601.65|22601.65|22593.82|22593.82|0
1623853500000|2021-06-16 14:25:00|22599.82|22599.82|22607.28|22607.28|22607.69|22607.69|22598.59|22598.59|0
1623853800000|2021-06-16 14:30:00|22607.32|22607.32|22622.53|22622.53|22622.53|22622.53|22607.02|22607.02|0
1623854100000|2021-06-16 14:35:00|22622.49|22622.49|22620.03|22620.03|22624.67|22624.67|22619.49|22619.49|0
1623854400000|2021-06-16 14:40:00|22619.91|22619.91|22621.74|22621.74|22621.87|22621.87|22618.62|22618.62|0
1623854700000|2021-06-16 14:45:00|22621.67|22621.67|22626.35|22626.35|22626.39|22626.39|22620.37|22620.37|0
1623855000000|2021-06-16 14:50:00|22626.3|22626.3|22619.79|22619.79|22627.91|22627.91|22618.88|22618.88|0
1623855300000|2021-06-16 14:55:00|22619.73|22619.73|22621.23|22621.23|22621.42|22621.42|22617.73|22617.73|0
1623855600000|2021-06-16 15:00:00|22621.2|22621.2|22631.63|22631.63|22633.38|22633.38|22621.2|22621.2|0
1623855900000|2021-06-16 15:05:00|22631.68|22631.68|22635.01|22635.01|22637.57|22637.57|22631.6|22631.6|0
1623856200000|2021-06-16 15:10:00|22634.95|22634.95|22632.7|22632.7|22635.55|22635.55|22632.6|22632.6|0
1623856500000|2021-06-16 15:15:00|22632.69|22632.69|22633.91|22633.91|22635.69|22635.69|22632.69|22632.69|0
1623856800000|2021-06-16 15:20:00|22633.79|22633.79|22620.68|22620.68|22635.24|22635.24|22620.61|22620.61|0
1623857100000|2021-06-16 15:25:00|22620.6|22620.6|22606.61|22606.61|22620.6|22620.6|22604.55|22604.55|0
1623914100000|2021-06-17 07:15:00|22573.73|22573.73|22584.81|22584.81|22585.61|22585.61|22573.71|22573.71|0
1623914400000|2021-06-17 07:20:00|22584.49|22584.49|22566.21|22566.21|22591.77|22591.77|22565.01|22565.01|0
1623914700000|2021-06-17 07:25:00|22566.52|22566.52|22546.48|22546.48|22566.85|22566.85|22546.48|22546.48|0
1623915000000|2021-06-17 07:30:00|22545.57|22545.57|22521.3|22521.3|22545.57|22545.57|22520.6|22520.6|0
1623915300000|2021-06-17 07:35:00|22521.29|22521.29|22516.23|22516.23|22521.36|22521.36|22513.62|22513.62|0
1623915600000|2021-06-17 07:40:00|22516.27|22516.27|22522.95|22522.95|22523.35|22523.35|22515.72|22515.72|0
1623915900000|2021-06-17 07:45:00|22522.83|22522.83|22525.18|22525.18|22530.08|22530.08|22522.62|22522.62|0
1623916200000|2021-06-17 07:50:00|22525.13|22525.13|22520.89|22520.89|22526.93|22526.93|22520.01|22520.01|0
1623916500000|2021-06-17 07:55:00|22521.06|22521.06|22517.46|22517.46|22523.79|22523.79|22516.62|22516.62|0
1623916800000|2021-06-17 08:00:00|22517.53|22517.53|22522.49|22522.49|22522.8|22522.8|22515.1|22515.1|0
1623917100000|2021-06-17 08:05:00|22522.6|22522.6|22516.99|22516.99|22525.48|22525.48|22516.29|22516.29|0
1623917400000|2021-06-17 08:10:00|22516.91|22516.91|22505.18|22505.18|22516.91|22516.91|22502.85|22502.85|0
1623917700000|2021-06-17 08:15:00|22505.27|22505.27|22504.35|22504.35|22505.92|22505.92|22499.81|22499.81|0
1623918000000|2021-06-17 08:20:00|22504.28|22504.28|22513.51|22513.51|22513.55|22513.55|22504.1|22504.1|0
1623918300000|2021-06-17 08:25:00|22513.9|22513.9|22516.1|22516.1|22516.88|22516.88|22513.4|22513.4|0
1623918600000|2021-06-17 08:30:00|22516.06|22516.06|22521.47|22521.47|22524.85|22524.85|22513.46|22513.46|0
1623918900000|2021-06-17 08:35:00|22521.27|22521.27|22502.32|22502.32|22521.6|22521.6|22502.17|22502.17|0
1623919200000|2021-06-17 08:40:00|22501.82|22501.82|22496.04|22496.04|22501.9|22501.9|22494.97|22494.97|0
1623919500000|2021-06-17 08:45:00|22496.15|22496.15|22493.81|22493.81|22498.22|22498.22|22491.97|22491.97|0
1623919800000|2021-06-17 08:50:00|22494.04|22494.04|22482.96|22482.96|22494.11|22494.11|22482.96|22482.96|0
1623920100000|2021-06-17 08:55:00|22482.91|22482.91|22483.6|22483.6|22484.25|22484.25|22479.28|22479.28|0
1623920400000|2021-06-17 09:00:00|22483.57|22483.57|22501.08|22501.08|22501.08|22501.08|22483.57|22483.57|0
1623920700000|2021-06-17 09:05:00|22501.12|22501.12|22498.88|22498.88|22503.23|22503.23|22498.28|22498.28|0
1623921000000|2021-06-17 09:10:00|22498.79|22498.79|22498.42|22498.42|22499.41|22499.41|22497.61|22497.61|0
1623921300000|2021-06-17 09:15:00|22498.49|22498.49|22502.78|22502.78|22502.96|22502.96|22498.13|22498.13|0
1623921600000|2021-06-17 09:20:00|22502.82|22502.82|22490.75|22490.75|22503.3|22503.3|22485.77|22485.77|0
1623921900000|2021-06-17 09:25:00|22490.65|22490.65|22492.17|22492.17|22494.14|22494.14|22488.13|22488.13|0
1623922200000|2021-06-17 09:30:00|22492.13|22492.13|22493.4|22493.4|22495.07|22495.07|22492.13|22492.13|0
1623922500000|2021-06-17 09:35:00|22493.45|22493.45|22489.55|22489.55|22494.12|22494.12|22489.16|22489.16|0
1623922800000|2021-06-17 09:40:00|22489.52|22489.52|22487.42|22487.42|22489.52|22489.52|22485.57|22485.57|0
1623923100000|2021-06-17 09:45:00|22487.36|22487.36|22486.93|22486.93|22491.4|22491.4|22486.93|22486.93|0
1623923400000|2021-06-17 09:50:00|22486.84|22486.84|22485.99|22485.99|22487.29|22487.29|22484.11|22484.11|0
1623923700000|2021-06-17 09:55:00|22486.11|22486.11|22480.11|22480.11|22486.11|22486.11|22479.34|22479.34|0
1623924000000|2021-06-17 10:00:00|22479.77|22479.77|22481.44|22481.44|22482.57|22482.57|22479.18|22479.18|0
1623924300000|2021-06-17 10:05:00|22481.39|22481.39|22482.54|22482.54|22482.54|22482.54|22479.55|22479.55|0
1623924600000|2021-06-17 10:10:00|22482.62|22482.62|22490.39|22490.39|22490.67|22490.67|22482.51|22482.51|0
1623924900000|2021-06-17 10:15:00|22490.7|22490.7|22503.69|22503.69|22503.97|22503.97|22490.7|22490.7|0
1623925200000|2021-06-17 10:20:00|22503.87|22503.87|22506.32|22506.32|22506.37|22506.37|22503.65|22503.65|0
1623925500000|2021-06-17 10:25:00|22506.61|22506.61|22508.95|22508.95|22509.82|22509.82|22506.61|22506.61|0
1623925800000|2021-06-17 10:30:00|22508.88|22508.88|22504.96|22504.96|22509.68|22509.68|22504.27|22504.27|0
1623926100000|2021-06-17 10:35:00|22505.02|22505.02|22504.41|22504.41|22505.03|22505.03|22500.78|22500.78|0
1623926400000|2021-06-17 10:40:00|22504.58|22504.58|22510.02|22510.02|22511.41|22511.41|22504.51|22504.51|0
1623926700000|2021-06-17 10:45:00|22509.95|22509.95|22507.96|22507.96|22510.26|22510.26|22507.85|22507.85|0
1623927000000|2021-06-17 10:50:00|22507.87|22507.87|22505.33|22505.33|22508.03|22508.03|22505.1|22505.1|0
1623927300000|2021-06-17 10:55:00|22505.39|22505.39|22507.7|22507.7|22508.8|22508.8|22505.13|22505.13|0
1623927600000|2021-06-17 11:00:00|22507.56|22507.56|22513.13|22513.13|22513.28|22513.28|22507.56|22507.56|0
1623927900000|2021-06-17 11:05:00|22513.08|22513.08|22518.12|22518.12|22520.57|22520.57|22512.93|22512.93|0
1623928200000|2021-06-17 11:10:00|22518.16|22518.16|22517.88|22517.88|22519.22|22519.22|22517.24|22517.24|0
1623928500000|2021-06-17 11:15:00|22517.94|22517.94|22517.63|22517.63|22518.54|22518.54|22514.57|22514.57|0
1623928800000|2021-06-17 11:20:00|22517.56|22517.56|22524.48|22524.48|22524.48|22524.48|22517.25|22517.25|0
1623929100000|2021-06-17 11:25:00|22524.37|22524.37|22523.58|22523.58|22526.45|22526.45|22523.58|22523.58|0
1623929400000|2021-06-17 11:30:00|22523.64|22523.64|22522.17|22522.17|22523.64|22523.64|22520.58|22520.58|0
1623929700000|2021-06-17 11:35:00|22521.97|22521.97|22518.77|22518.77|22522.74|22522.74|22518.77|22518.77|0
1623930000000|2021-06-17 11:40:00|22518.64|22518.64|22514.08|22514.08|22518.79|22518.79|22514.04|22514.04|0
1623930300000|2021-06-17 11:45:00|22514.01|22514.01|22515.15|22515.15|22516.2|22516.2|22512.76|22512.76|0
1623930600000|2021-06-17 11:50:00|22515.21|22515.21|22518.2|22518.2|22518.4|22518.4|22514.59|22514.59|0
1623930900000|2021-06-17 11:55:00|22518.13|22518.13|22512.69|22512.69|22518.37|22518.37|22512.3|22512.3|0
1623931200000|2021-06-17 12:00:00|22512.76|22512.76|22512.23|22512.23|22514.8|22514.8|22512.03|22512.03|0
1623931500000|2021-06-17 12:05:00|22512.32|22512.32|22508.94|22508.94|22512.56|22512.56|22508.94|22508.94|0
1623931800000|2021-06-17 12:10:00|22509.12|22509.12|22507.97|22507.97|22510.32|22510.32|22507.91|22507.91|0
1623932100000|2021-06-17 12:15:00|22507.98|22507.98|22502.37|22502.37|22508.57|22508.57|22501.94|22501.94|0
1623932400000|2021-06-17 12:20:00|22502.25|22502.25|22480.21|22480.21|22502.25|22502.25|22479.61|22479.61|0
1623932700000|2021-06-17 12:25:00|22480.28|22480.28|22478.62|22478.62|22480.69|22480.69|22477.16|22477.16|0
1623933000000|2021-06-17 12:30:00|22478.66|22478.66|22485.66|22485.66|22485.66|22485.66|22478.55|22478.55|0
1623933300000|2021-06-17 12:35:00|22485.75|22485.75|22486.9|22486.9|22489.34|22489.34|22485.36|22485.36|0
1623933600000|2021-06-17 12:40:00|22486.98|22486.98|22484.99|22484.99|22487.34|22487.34|22483.36|22483.36|0
1623933900000|2021-06-17 12:45:00|22484.9|22484.9|22485.52|22485.52|22488.14|22488.14|22483.25|22483.25|0
1623934200000|2021-06-17 12:50:00|22485.55|22485.55|22487.57|22487.57|22488.55|22488.55|22484.65|22484.65|0
1623934500000|2021-06-17 12:55:00|22487.51|22487.51|22484.75|22484.75|22487.73|22487.73|22483.04|22483.04|0
1623934800000|2021-06-17 13:00:00|22484.91|22484.91|22490.74|22490.74|22490.74|22490.74|22484.39|22484.39|0
1623935100000|2021-06-17 13:05:00|22490.79|22490.79|22489.16|22489.16|22491.41|22491.41|22489.16|22489.16|0
1623935400000|2021-06-17 13:10:00|22489.13|22489.13|22488.55|22488.55|22491.88|22491.88|22488.28|22488.28|0
1623935700000|2021-06-17 13:15:00|22488.51|22488.51|22493.53|22493.53|22493.53|22493.53|22486.39|22486.39|0
1623936000000|2021-06-17 13:20:00|22493.57|22493.57|22496.48|22496.48|22497.85|22497.85|22493.54|22493.54|0
1623936300000|2021-06-17 13:25:00|22496.4|22496.4|22497.38|22497.38|22497.8|22497.8|22493.06|22493.06|0
1623936600000|2021-06-17 13:30:00|22497.48|22497.48|22520.87|22520.87|22523.28|22523.28|22497.48|22497.48|0
1623936900000|2021-06-17 13:35:00|22521.07|22521.07|22522.4|22522.4|22524.72|22524.72|22518.08|22518.08|0
1623937200000|2021-06-17 13:40:00|22522.44|22522.44|22515.27|22515.27|22523.21|22523.21|22515.09|22515.09|0
1623937500000|2021-06-17 13:45:00|22515.16|22515.16|22514.95|22514.95|22516.81|22516.81|22514.29|22514.29|0
1623937800000|2021-06-17 13:50:00|22514.91|22514.91|22506.98|22506.98|22517.08|22517.08|22506.89|22506.89|0
1623938100000|2021-06-17 13:55:00|22506.95|22506.95|22503.22|22503.22|22507.38|22507.38|22500.41|22500.41|0
1623938400000|2021-06-17 14:00:00|22503.18|22503.18|22507.86|22507.86|22507.99|22507.99|22502.72|22502.72|0
1623938700000|2021-06-17 14:05:00|22507.93|22507.93|22498.93|22498.93|22509.22|22509.22|22498.73|22498.73|0
1623939000000|2021-06-17 14:10:00|22498.78|22498.78|22495.54|22495.54|22499.52|22499.52|22493.79|22493.79|0
1623939300000|2021-06-17 14:15:00|22495.52|22495.52|22495.51|22495.51|22496.14|22496.14|22493.39|22493.39|0
1623939600000|2021-06-17 14:20:00|22495.56|22495.56|22501.13|22501.13|22501.13|22501.13|22488.17|22488.17|0
1623939900000|2021-06-17 14:25:00|22501.34|22501.34|22514.81|22514.81|22515.26|22515.26|22501.34|22501.34|0
1623940200000|2021-06-17 14:30:00|22515|22515|22518.92|22518.92|22520.02|22520.02|22514.18|22514.18|0
1623940500000|2021-06-17 14:35:00|22518.99|22518.99|22525.52|22525.52|22528.07|22528.07|22518.9|22518.9|0
1623940800000|2021-06-17 14:40:00|22525.37|22525.37|22535.13|22535.13|22536.92|22536.92|22524.46|22524.46|0
1623941100000|2021-06-17 14:45:00|22535.37|22535.37|22526.49|22526.49|22537.2|22537.2|22525.55|22525.55|0
1623941400000|2021-06-17 14:50:00|22526.57|22526.57|22530.99|22530.99|22530.99|22530.99|22523.8|22523.8|0
1623941700000|2021-06-17 14:55:00|22531.04|22531.04|22549.68|22549.68|22549.68|22549.68|22531.04|22531.04|0
1623942000000|2021-06-17 15:00:00|22549.52|22549.52|22553.59|22553.59|22553.86|22553.86|22549.41|22549.41|0
1623942300000|2021-06-17 15:05:00|22553.7|22553.7|22554.42|22554.42|22555.7|22555.7|22552.38|22552.38|0
1623942600000|2021-06-17 15:10:00|22554.3|22554.3|22532.91|22532.91|22555.66|22555.66|22532.65|22532.65|0
1623942900000|2021-06-17 15:15:00|22532.84|22532.84|22535.51|22535.51|22535.84|22535.84|22530.3|22530.3|0
1623943200000|2021-06-17 15:20:00|22535.63|22535.63|22526.99|22526.99|22535.82|22535.82|22526.88|22526.88|0
1623943500000|2021-06-17 15:25:00|22527.03|22527.03|22532.65|22532.65|22532.98|22532.98|22525.17|22525.17|0
1624000500000|2021-06-18 07:15:00|22614.04|22614.04|22609.32|22609.32|22615.06|22615.06|22604.05|22604.05|0
1624000800000|2021-06-18 07:20:00|22609.13|22609.13|22596.81|22596.81|22609.13|22609.13|22596.32|22596.32|0
1624001100000|2021-06-18 07:25:00|22596.74|22596.74|22583.29|22583.29|22597.39|22597.39|22583.29|22583.29|0
1624001400000|2021-06-18 07:30:00|22584.77|22584.77|22573.81|22573.81|22584.77|22584.77|22573.63|22573.63|0
1624001700000|2021-06-18 07:35:00|22573.29|22573.29|22572.5|22572.5|22578.53|22578.53|22572.48|22572.48|0
1624002000000|2021-06-18 07:40:00|22572.55|22572.55|22570.08|22570.08|22572.55|22572.55|22567.26|22567.26|0
1624002300000|2021-06-18 07:45:00|22570.13|22570.13|22566.59|22566.59|22570.5|22570.5|22565.09|22565.09|0
1624002600000|2021-06-18 07:50:00|22566.52|22566.52|22571.86|22571.86|22572.53|22572.53|22566.16|22566.16|0
1624002900000|2021-06-18 07:55:00|22571.99|22571.99|22569.17|22569.17|22575.98|22575.98|22568.34|22568.34|0
1624003200000|2021-06-18 08:00:00|22569.21|22569.21|22571.5|22571.5|22571.73|22571.73|22566.97|22566.97|0
1624003500000|2021-06-18 08:05:00|22571.41|22571.41|22574.81|22574.81|22575.09|22575.09|22567.67|22567.67|0
1624003800000|2021-06-18 08:10:00|22574.88|22574.88|22578.53|22578.53|22578.6|22578.6|22574.67|22574.67|0
1624004100000|2021-06-18 08:15:00|22578.15|22578.15|22578|22578|22578.46|22578.46|22574.72|22574.72|0
1624004400000|2021-06-18 08:20:00|22577.95|22577.95|22582.07|22582.07|22582.07|22582.07|22577.95|22577.95|0
1624004700000|2021-06-18 08:25:00|22582.14|22582.14|22580.52|22580.52|22583.18|22583.18|22580.52|22580.52|0
1624005000000|2021-06-18 08:30:00|22580.68|22580.68|22579.94|22579.94|22580.68|22580.68|22576.49|22576.49|0
1624005300000|2021-06-18 08:35:00|22580.01|22580.01|22576.42|22576.42|22580.09|22580.09|22576.28|22576.28|0
1624005600000|2021-06-18 08:40:00|22576.34|22576.34|22568.03|22568.03|22576.54|22576.54|22568.03|22568.03|0
1624005900000|2021-06-18 08:45:00|22568.09|22568.09|22563.02|22563.02|22568.09|22568.09|22562.88|22562.88|0
1624006200000|2021-06-18 08:50:00|22562.93|22562.93|22551.11|22551.11|22563.26|22563.26|22551.11|22551.11|0
1624006500000|2021-06-18 08:55:00|22551.18|22551.18|22545.78|22545.78|22552.86|22552.86|22544.49|22544.49|0
1624006800000|2021-06-18 09:00:00|22545.7|22545.7|22541.37|22541.37|22550.67|22550.67|22538.83|22538.83|0
1624007100000|2021-06-18 09:05:00|22541.27|22541.27|22543.23|22543.23|22546.89|22546.89|22541.13|22541.13|0
1624007700000|2021-06-18 09:15:00|22544.3|22544.3|22551.32|22551.32|22559.18|22559.18|22544.3|22544.3|0
1624008000000|2021-06-18 09:20:00|22551.29|22551.29|22549.31|22549.31|22551.4|22551.4|22548.59|22548.59|0
1624008300000|2021-06-18 09:25:00|22549.29|22549.29|22557.85|22557.85|22558.07|22558.07|22548.61|22548.61|0
1624008600000|2021-06-18 09:30:00|22557.95|22557.95|22552.92|22552.92|22558.96|22558.96|22552.77|22552.77|0
1624008900000|2021-06-18 09:35:00|22552.86|22552.86|22552.05|22552.05|22553.69|22553.69|22551.62|22551.62|0
1624009200000|2021-06-18 09:40:00|22552.16|22552.16|22557.58|22557.58|22557.97|22557.97|22552.16|22552.16|0
1624009500000|2021-06-18 09:45:00|22557.49|22557.49|22571.94|22571.94|22571.94|22571.94|22556.53|22556.53|0
1624009800000|2021-06-18 09:50:00|22573.59|22573.59|22561.51|22561.51|22592.16|22592.16|22548.41|22548.41|0
1624010100000|2021-06-18 09:55:00|22561.1|22561.1|22554.48|22554.48|22561.1|22561.1|22547.38|22547.38|0
1624010400000|2021-06-18 10:00:00|22554.89|22554.89|22539.92|22539.92|22554.89|22554.89|22539.71|22539.71|0
1624010700000|2021-06-18 10:05:00|22539.86|22539.86|22531.59|22531.59|22539.86|22539.86|22531.46|22531.46|0
1624011000000|2021-06-18 10:10:00|22531.4|22531.4|22517.89|22517.89|22531.46|22531.46|22517.87|22517.87|0
1624011300000|2021-06-18 10:15:00|22517.7|22517.7|22515.31|22515.31|22517.9|22517.9|22514.08|22514.08|0
1624011600000|2021-06-18 10:20:00|22515.34|22515.34|22523.94|22523.94|22524.13|22524.13|22514.47|22514.47|0
1624011900000|2021-06-18 10:25:00|22523.73|22523.73|22530.74|22530.74|22530.74|22530.74|22522.51|22522.51|0
1624012200000|2021-06-18 10:30:00|22530.82|22530.82|22525.16|22525.16|22532.02|22532.02|22525.04|22525.04|0
1624012500000|2021-06-18 10:35:00|22525.21|22525.21|22528|22528|22528.5|22528.5|22525.21|22525.21|0
1624012800000|2021-06-18 10:40:00|22528.09|22528.09|22526.62|22526.62|22529.19|22529.19|22526.53|22526.53|0
1624013100000|2021-06-18 10:45:00|22526.6|22526.6|22527.24|22527.24|22527.24|22527.24|22521.69|22521.69|0
1624013400000|2021-06-18 10:50:00|22527.39|22527.39|22516.29|22516.29|22528.02|22528.02|22516.29|22516.29|0
1624013700000|2021-06-18 10:55:00|22516.34|22516.34|22513.64|22513.64|22516.34|22516.34|22512.32|22512.32|0
1624014000000|2021-06-18 11:00:00|22513.57|22513.57|22499.33|22499.33|22513.57|22513.57|22498.58|22498.58|0
1624014300000|2021-06-18 11:05:00|22499.22|22499.22|22487.02|22487.02|22499.22|22499.22|22486|22486|0
1624014600000|2021-06-18 11:10:00|22486.96|22486.96|22487.63|22487.63|22487.69|22487.69|22485.33|22485.33|0
1624014900000|2021-06-18 11:15:00|22487.7|22487.7|22479.56|22479.56|22487.83|22487.83|22479.56|22479.56|0
1624015200000|2021-06-18 11:20:00|22479.45|22479.45|22474.04|22474.04|22479.45|22479.45|22468.31|22468.31|0
1624015500000|2021-06-18 11:25:00|22474.12|22474.12|22475.23|22475.23|22475.48|22475.48|22471.35|22471.35|0
1624015800000|2021-06-18 11:30:00|22475.26|22475.26|22477.01|22477.01|22479.73|22479.73|22473.29|22473.29|0
1624016100000|2021-06-18 11:35:00|22476.93|22476.93|22462.92|22462.92|22476.93|22476.93|22462.31|22462.31|0
1624016400000|2021-06-18 11:40:00|22462.95|22462.95|22455.41|22455.41|22463.65|22463.65|22454.21|22454.21|0
1624016700000|2021-06-18 11:45:00|22455.56|22455.56|22460.95|22460.95|22461|22461|22455.44|22455.44|0
1624017000000|2021-06-18 11:50:00|22461|22461|22461.28|22461.28|22461.53|22461.53|22456.64|22456.64|0
1624017300000|2021-06-18 11:55:00|22461.33|22461.33|22467.61|22467.61|22467.88|22467.88|22461.15|22461.15|0
1624017600000|2021-06-18 12:00:00|22467.69|22467.69|22447.14|22447.14|22468.06|22468.06|22447.14|22447.14|0
1624017900000|2021-06-18 12:05:00|22447.05|22447.05|22426.64|22426.64|22447.14|22447.14|22426.53|22426.53|0
1624018200000|2021-06-18 12:10:00|22426.59|22426.59|22413.85|22413.85|22426.64|22426.64|22413.29|22413.29|0
1624018500000|2021-06-18 12:15:00|22413.75|22413.75|22401.67|22401.67|22413.75|22413.75|22401.07|22401.07|0
1624018800000|2021-06-18 12:20:00|22401.64|22401.64|22397.24|22397.24|22406.56|22406.56|22396.2|22396.2|0
1624019100000|2021-06-18 12:25:00|22397.21|22397.21|22399.49|22399.49|22401.68|22401.68|22393.44|22393.44|0
1624019400000|2021-06-18 12:30:00|22399.35|22399.35|22403.88|22403.88|22404.28|22404.28|22396.72|22396.72|0
1624019700000|2021-06-18 12:35:00|22403.81|22403.81|22398.91|22398.91|22403.99|22403.99|22398.86|22398.86|0
1624020000000|2021-06-18 12:40:00|22398.95|22398.95|22393.55|22393.55|22398.95|22398.95|22390.85|22390.85|0
1624020300000|2021-06-18 12:45:00|22393.65|22393.65|22403.31|22403.31|22404.8|22404.8|22393.16|22393.16|0
1624020600000|2021-06-18 12:50:00|22403.41|22403.41|22408.52|22408.52|22408.55|22408.55|22403.16|22403.16|0
1624020900000|2021-06-18 12:55:00|22408.54|22408.54|22406.41|22406.41|22411.51|22411.51|22404.68|22404.68|0
1624021200000|2021-06-18 13:00:00|22406.32|22406.32|22395.18|22395.18|22408.02|22408.02|22394.44|22394.44|0
1624021500000|2021-06-18 13:05:00|22395.14|22395.14|22390.01|22390.01|22395.19|22395.19|22388.65|22388.65|0
1624021800000|2021-06-18 13:10:00|22389.98|22389.98|22386.78|22386.78|22390.48|22390.48|22386.22|22386.22|0
1624022100000|2021-06-18 13:15:00|22386.87|22386.87|22389.58|22389.58|22391.04|22391.04|22386.68|22386.68|0
1624022400000|2021-06-18 13:20:00|22389.71|22389.71|22385.11|22385.11|22390.18|22390.18|22384.91|22384.91|0
1624022700000|2021-06-18 13:25:00|22385.03|22385.03|22375.91|22375.91|22385.84|22385.84|22375.76|22375.76|0
1624023000000|2021-06-18 13:30:00|22375.98|22375.98|22382.47|22382.47|22410.19|22410.19|22367.86|22367.86|0
1624023300000|2021-06-18 13:35:00|22382.39|22382.39|22368.51|22368.51|22382.54|22382.54|22366.65|22366.65|0
1624023600000|2021-06-18 13:40:00|22368.41|22368.41|22374.87|22374.87|22376.92|22376.92|22368.24|22368.24|0
1624023900000|2021-06-18 13:45:00|22374.45|22374.45|22377.16|22377.16|22378.02|22378.02|22357.79|22357.79|0
1624024200000|2021-06-18 13:50:00|22377.2|22377.2|22356.18|22356.18|22377.45|22377.45|22353.54|22353.54|0
1624024500000|2021-06-18 13:55:00|22356.25|22356.25|22355.7|22355.7|22359.66|22359.66|22355.7|22355.7|0
1624024800000|2021-06-18 14:00:00|22355.95|22355.95|22344.09|22344.09|22370.12|22370.12|22344.08|22344.08|0
1624025100000|2021-06-18 14:05:00|22344.03|22344.03|22330.85|22330.85|22344.03|22344.03|22329.38|22329.38|0
1624025400000|2021-06-18 14:10:00|22330.58|22330.58|22308.91|22308.91|22330.74|22330.74|22308.86|22308.86|0
1624025700000|2021-06-18 14:15:00|22308.92|22308.92|22299.5|22299.5|22309.23|22309.23|22299.39|22299.39|0
1624026000000|2021-06-18 14:20:00|22299.43|22299.43|22298.05|22298.05|22301.07|22301.07|22292.17|22292.17|0
1624026300000|2021-06-18 14:25:00|22298.03|22298.03|22294.37|22294.37|22298.03|22298.03|22289.44|22289.44|0
1624026600000|2021-06-18 14:30:00|22294.49|22294.49|22311.1|22311.1|22311.1|22311.1|22287.83|22287.83|0
1624026900000|2021-06-18 14:35:00|22311.03|22311.03|22301.5|22301.5|22311.03|22311.03|22299.32|22299.32|0
1624027200000|2021-06-18 14:40:00|22301.56|22301.56|22301.66|22301.66|22301.91|22301.91|22296.34|22296.34|0
1624027500000|2021-06-18 14:45:00|22301.69|22301.69|22308.08|22308.08|22310.29|22310.29|22301.69|22301.69|0
1624027800000|2021-06-18 14:50:00|22308.05|22308.05|22316.47|22316.47|22318.94|22318.94|22308.05|22308.05|0
1624028100000|2021-06-18 14:55:00|22316.49|22316.49|22317.81|22317.81|22318.48|22318.48|22315.22|22315.22|0
1624028400000|2021-06-18 15:00:00|22318.02|22318.02|22322.47|22322.47|22325.09|22325.09|22315.46|22315.46|0
1624028700000|2021-06-18 15:05:00|22322.65|22322.65|22333.4|22333.4|22335.68|22335.68|22322.65|22322.65|0
1624029000000|2021-06-18 15:10:00|22333.48|22333.48|22329.81|22329.81|22335.85|22335.85|22329.67|22329.67|0
1624029300000|2021-06-18 15:15:00|22329.59|22329.59|22327.51|22327.51|22329.59|22329.59|22324.67|22324.67|0
1624029600000|2021-06-18 15:20:00|22327.56|22327.56|22316.82|22316.82|22327.71|22327.71|22316.57|22316.57|0
1624029900000|2021-06-18 15:25:00|22316.85|22316.85|22304.58|22304.58|22316.92|22316.92|22293.13|22293.13|0
1624259700000|2021-06-21 07:15:00|22229.92|22229.92|22270.53|22270.53|22270.73|22270.73|22229.92|22229.92|0
1624260000000|2021-06-21 07:20:00|22270.71|22270.71|22283.61|22283.61|22290.25|22290.25|22270.71|22270.71|0
1624260300000|2021-06-21 07:25:00|22283.44|22283.44|22273.75|22273.75|22284.01|22284.01|22273.46|22273.46|0
1624260600000|2021-06-21 07:30:00|22273.63|22273.63|22290.99|22290.99|22290.99|22290.99|22272.96|22272.96|0
1624260900000|2021-06-21 07:35:00|22290.85|22290.85|22320.85|22320.85|22320.85|22320.85|22290.85|22290.85|0
1624261200000|2021-06-21 07:40:00|22320.75|22320.75|22341.99|22341.99|22342.31|22342.31|22319.84|22319.84|0
1624261500000|2021-06-21 07:45:00|22342.04|22342.04|22387.41|22387.41|22387.58|22387.58|22342.04|22342.04|0
1624261800000|2021-06-21 07:50:00|22387.5|22387.5|22420.88|22420.88|22421.35|22421.35|22387.46|22387.46|0
1624262100000|2021-06-21 07:55:00|22420.81|22420.81|22413.38|22413.38|22422.58|22422.58|22412.06|22412.06|0
1624262400000|2021-06-21 08:00:00|22412.76|22412.76|22363.11|22363.11|22412.76|22412.76|22363.11|22363.11|0
1624262700000|2021-06-21 08:05:00|22362.93|22362.93|22322.72|22322.72|22362.93|22362.93|22322.55|22322.55|0
1624263000000|2021-06-21 08:10:00|22322.76|22322.76|22287.58|22287.58|22323.01|22323.01|22287.14|22287.14|0
1624263300000|2021-06-21 08:15:00|22287.54|22287.54|22293.96|22293.96|22296.41|22296.41|22284.09|22284.09|0
1624263600000|2021-06-21 08:20:00|22294.26|22294.26|22308.33|22308.33|22311.08|22311.08|22293.23|22293.23|0
1624263900000|2021-06-21 08:25:00|22308.37|22308.37|22291.85|22291.85|22308.37|22308.37|22291.81|22291.81|0
1624264200000|2021-06-21 08:30:00|22291.6|22291.6|22284.36|22284.36|22292.25|22292.25|22280.14|22280.14|0
1624264500000|2021-06-21 08:35:00|22284.71|22284.71|22278.72|22278.72|22284.71|22284.71|22275.04|22275.04|0
1624264800000|2021-06-21 08:40:00|22278.77|22278.77|22277.07|22277.07|22282.74|22282.74|22277.07|22277.07|0
1624265100000|2021-06-21 08:45:00|22276.49|22276.49|22274.22|22274.22|22276.49|22276.49|22271.83|22271.83|0
1624265400000|2021-06-21 08:50:00|22274.24|22274.24|22266.8|22266.8|22276.13|22276.13|22266.3|22266.3|0
1624265700000|2021-06-21 08:55:00|22266.84|22266.84|22264.83|22264.83|22269.53|22269.53|22264.03|22264.03|0
1624266000000|2021-06-21 09:00:00|22264.9|22264.9|22264.19|22264.19|22265.05|22265.05|22261.84|22261.84|0
1624266300000|2021-06-21 09:05:00|22264.26|22264.26|22268.01|22268.01|22269.2|22269.2|22264.15|22264.15|0
1624266600000|2021-06-21 09:10:00|22268.05|22268.05|22269.66|22269.66|22271.01|22271.01|22267.1|22267.1|0
1624266900000|2021-06-21 09:15:00|22269.55|22269.55|22265.51|22265.51|22273.45|22273.45|22264.57|22264.57|0
1624267200000|2021-06-21 09:20:00|22265.64|22265.64|22271.03|22271.03|22273.53|22273.53|22265.62|22265.62|0
1624267500000|2021-06-21 09:25:00|22270.99|22270.99|22276.27|22276.27|22278.02|22278.02|22270.95|22270.95|0
1624267800000|2021-06-21 09:30:00|22276.22|22276.22|22274.68|22274.68|22280.73|22280.73|22272.1|22272.1|0
1624268100000|2021-06-21 09:35:00|22274.5|22274.5|22276.83|22276.83|22277.84|22277.84|22273.6|22273.6|0
1624268400000|2021-06-21 09:40:00|22276.92|22276.92|22277.89|22277.89|22277.89|22277.89|22273.39|22273.39|0
1624268700000|2021-06-21 09:45:00|22277.98|22277.98|22286.95|22286.95|22287.7|22287.7|22277.93|22277.93|0
1624269000000|2021-06-21 09:50:00|22287.05|22287.05|22290.48|22290.48|22294.63|22294.63|22287.05|22287.05|0
1624269300000|2021-06-21 09:55:00|22290.55|22290.55|22284.46|22284.46|22292.27|22292.27|22284.44|22284.44|0
1624269600000|2021-06-21 10:00:00|22284.43|22284.43|22283.89|22283.89|22290.76|22290.76|22283.46|22283.46|0
1624269900000|2021-06-21 10:05:00|22283.73|22283.73|22276.31|22276.31|22284.13|22284.13|22276.31|22276.31|0
1624270200000|2021-06-21 10:10:00|22276.23|22276.23|22271.03|22271.03|22278.98|22278.98|22270.72|22270.72|0
1624270500000|2021-06-21 10:15:00|22270.98|22270.98|22267.54|22267.54|22272.37|22272.37|22267.21|22267.21|0
1624270800000|2021-06-21 10:20:00|22267.58|22267.58|22261.88|22261.88|22269.85|22269.85|22260.23|22260.23|0
1624271100000|2021-06-21 10:25:00|22261.74|22261.74|22261.57|22261.57|22267.52|22267.52|22261.5|22261.5|0
1624271400000|2021-06-21 10:30:00|22261.44|22261.44|22267.9|22267.9|22267.92|22267.92|22261.43|22261.43|0
1624271700000|2021-06-21 10:35:00|22267.82|22267.82|22266.91|22266.91|22270.88|22270.88|22266.8|22266.8|0
1624272000000|2021-06-21 10:40:00|22266.97|22266.97|22267.42|22267.42|22270.82|22270.82|22265.43|22265.43|0
1624272300000|2021-06-21 10:45:00|22267.3|22267.3|22261.65|22261.65|22267.3|22267.3|22260.62|22260.62|0
1624272600000|2021-06-21 10:50:00|22261.61|22261.61|22263.88|22263.88|22264.22|22264.22|22257.47|22257.47|0
1624272900000|2021-06-21 10:55:00|22263.99|22263.99|22253.78|22253.78|22265.53|22265.53|22253.78|22253.78|0
1624273200000|2021-06-21 11:00:00|22252.84|22252.84|22259.74|22259.74|22259.99|22259.99|22250.38|22250.38|0
1624273500000|2021-06-21 11:05:00|22259.77|22259.77|22262.35|22262.35|22268.1|22268.1|22259.77|22259.77|0
1624273800000|2021-06-21 11:10:00|22262.41|22262.41|22251.55|22251.55|22262.73|22262.73|22251.49|22251.49|0
1624274100000|2021-06-21 11:15:00|22251.6|22251.6|22245.78|22245.78|22254.27|22254.27|22245.64|22245.64|0
1624274400000|2021-06-21 11:20:00|22245.72|22245.72|22233.96|22233.96|22247.01|22247.01|22230.84|22230.84|0
1624274700000|2021-06-21 11:25:00|22234.01|22234.01|22237.7|22237.7|22237.93|22237.93|22232.88|22232.88|0
1624275000000|2021-06-21 11:30:00|22237.76|22237.76|22235.47|22235.47|22238.92|22238.92|22235.45|22235.45|0
1624275300000|2021-06-21 11:35:00|22235.4|22235.4|22240.42|22240.42|22241.42|22241.42|22235.39|22235.39|0
1624275600000|2021-06-21 11:40:00|22240.64|22240.64|22237.54|22237.54|22242.48|22242.48|22237.28|22237.28|0
1624275900000|2021-06-21 11:45:00|22237.5|22237.5|22244.1|22244.1|22244.44|22244.44|22235.51|22235.51|0
1624276200000|2021-06-21 11:50:00|22244.19|22244.19|22252.32|22252.32|22253.03|22253.03|22241.59|22241.59|0
1624276500000|2021-06-21 11:55:00|22252.35|22252.35|22249.72|22249.72|22255.26|22255.26|22248.66|22248.66|0
1624276800000|2021-06-21 12:00:00|22249.76|22249.76|22254.52|22254.52|22254.52|22254.52|22244.46|22244.46|0
1624277100000|2021-06-21 12:05:00|22254.66|22254.66|22268.13|22268.13|22268.62|22268.62|22254.66|22254.66|0
1624277400000|2021-06-21 12:10:00|22268.06|22268.06|22264.48|22264.48|22270.78|22270.78|22263.07|22263.07|0
1624277700000|2021-06-21 12:15:00|22264.55|22264.55|22270.25|22270.25|22270.25|22270.25|22264.14|22264.14|0
1624278000000|2021-06-21 12:20:00|22270.35|22270.35|22268.92|22268.92|22272.73|22272.73|22264.91|22264.91|0
1624278300000|2021-06-21 12:25:00|22268.98|22268.98|22267.1|22267.1|22269.47|22269.47|22267.02|22267.02|0
1624278600000|2021-06-21 12:30:00|22267.13|22267.13|22276.25|22276.25|22276.78|22276.78|22261.24|22261.24|0
1624278900000|2021-06-21 12:35:00|22276.39|22276.39|22279.22|22279.22|22280.85|22280.85|22275.62|22275.62|0
1624279200000|2021-06-21 12:40:00|22279.18|22279.18|22262.86|22262.86|22279.21|22279.21|22260.15|22260.15|0
1624279500000|2021-06-21 12:45:00|22263.07|22263.07|22267.58|22267.58|22268.74|22268.74|22263.03|22263.03|0
1624279800000|2021-06-21 12:50:00|22267.61|22267.61|22271.06|22271.06|22271.49|22271.49|22267.47|22267.47|0
1624280100000|2021-06-21 12:55:00|22271.12|22271.12|22269.39|22269.39|22272.98|22272.98|22269.09|22269.09|0
1624280400000|2021-06-21 13:00:00|22269.34|22269.34|22265.15|22265.15|22269.34|22269.34|22265.05|22265.05|0
1624280700000|2021-06-21 13:05:00|22265.09|22265.09|22261.01|22261.01|22266.6|22266.6|22260.88|22260.88|0
1624281000000|2021-06-21 13:10:00|22260.97|22260.97|22262.54|22262.54|22265.04|22265.04|22260.97|22260.97|0
1624281300000|2021-06-21 13:15:00|22262.49|22262.49|22258.19|22258.19|22263.68|22263.68|22257.85|22257.85|0
1624281600000|2021-06-21 13:20:00|22258.16|22258.16|22252.2|22252.2|22260.52|22260.52|22252.19|22252.19|0
1624281900000|2021-06-21 13:25:00|22252.15|22252.15|22250.48|22250.48|22253.08|22253.08|22244.47|22244.47|0
1624282200000|2021-06-21 13:30:00|22250.49|22250.49|22240.07|22240.07|22252.65|22252.65|22238.97|22238.97|0
1624282500000|2021-06-21 13:35:00|22239.9|22239.9|22238.21|22238.21|22241.93|22241.93|22234.59|22234.59|0
1624282800000|2021-06-21 13:40:00|22237.85|22237.85|22250.43|22250.43|22250.78|22250.78|22237.69|22237.69|0
1624283100000|2021-06-21 13:45:00|22250.49|22250.49|22251.63|22251.63|22252.2|22252.2|22238.34|22238.34|0
1624283400000|2021-06-21 13:50:00|22251.71|22251.71|22262.44|22262.44|22262.53|22262.53|22250.01|22250.01|0
1624283700000|2021-06-21 13:55:00|22262.55|22262.55|22273.3|22273.3|22273.84|22273.84|22262.55|22262.55|0
1624284000000|2021-06-21 14:00:00|22273.36|22273.36|22292.39|22292.39|22292.39|22292.39|22273.36|22273.36|0
1624284300000|2021-06-21 14:05:00|22292.63|22292.63|22315.84|22315.84|22316.05|22316.05|22292.63|22292.63|0
1624284600000|2021-06-21 14:10:00|22315.9|22315.9|22316.44|22316.44|22321.75|22321.75|22315.67|22315.67|0
1624284900000|2021-06-21 14:15:00|22316.49|22316.49|22319.75|22319.75|22323.8|22323.8|22316.49|22316.49|0
1624285200000|2021-06-21 14:20:00|22319.61|22319.61|22316.19|22316.19|22320.81|22320.81|22315.69|22315.69|0
1624285500000|2021-06-21 14:25:00|22316.25|22316.25|22330.09|22330.09|22330.72|22330.72|22316.25|22316.25|0
1624285800000|2021-06-21 14:30:00|22330.12|22330.12|22340.49|22340.49|22340.87|22340.87|22330.11|22330.11|0
1624286100000|2021-06-21 14:35:00|22340.63|22340.63|22348.52|22348.52|22350.54|22350.54|22340.59|22340.59|0
1624286400000|2021-06-21 14:40:00|22348.55|22348.55|22370.24|22370.24|22372.6|22372.6|22348.55|22348.55|0
1624286700000|2021-06-21 14:45:00|22370.23|22370.23|22374.6|22374.6|22375.33|22375.33|22370.03|22370.03|0
1624287000000|2021-06-21 14:50:00|22374.65|22374.65|22380.33|22380.33|22381.11|22381.11|22374.3|22374.3|0
1624287300000|2021-06-21 14:55:00|22380.24|22380.24|22384.88|22384.88|22385.07|22385.07|22378.81|22378.81|0
1624287600000|2021-06-21 15:00:00|22384.94|22384.94|22381.32|22381.32|22387.36|22387.36|22379.78|22379.78|0
1624287900000|2021-06-21 15:05:00|22381.36|22381.36|22390.23|22390.23|22390.23|22390.23|22381.21|22381.21|0
1624288200000|2021-06-21 15:10:00|22390.52|22390.52|22398.87|22398.87|22399.49|22399.49|22390.52|22390.52|0
1624288500000|2021-06-21 15:15:00|22398.89|22398.89|22411.26|22411.26|22411.46|22411.46|22398.89|22398.89|0
1624288800000|2021-06-21 15:20:00|22411.22|22411.22|22416.66|22416.66|22417.03|22417.03|22411.22|22411.22|0
1624289100000|2021-06-21 15:25:00|22416.76|22416.76|22439.17|22439.17|22439.63|22439.63|22416.76|22416.76|0
1624346100000|2021-06-22 07:15:00|22470.05|22470.05|22481.68|22481.68|22481.68|22481.68|22465.84|22465.84|0
1624346400000|2021-06-22 07:20:00|22481.44|22481.44|22509.48|22509.48|22509.78|22509.78|22481.44|22481.44|0
1624346700000|2021-06-22 07:25:00|22509.7|22509.7|22521.04|22521.04|22521.44|22521.44|22509.7|22509.7|0
1624347000000|2021-06-22 07:30:00|22521.07|22521.07|22552.57|22552.57|22559.21|22559.21|22521.07|22521.07|0
1624347300000|2021-06-22 07:35:00|22552.62|22552.62|22552.11|22552.11|22553.48|22553.48|22550.83|22550.83|0
1624347600000|2021-06-22 07:40:00|22551.99|22551.99|22563.25|22563.25|22564.25|22564.25|22546.59|22546.59|0
1624347900000|2021-06-22 07:45:00|22563.18|22563.18|22554.06|22554.06|22563.23|22563.23|22551.54|22551.54|0
1624348200000|2021-06-22 07:50:00|22553.9|22553.9|22544.93|22544.93|22555.97|22555.97|22544.28|22544.28|0
1624348500000|2021-06-22 07:55:00|22545.02|22545.02|22526.86|22526.86|22545.78|22545.78|22525.95|22525.95|0
1624348800000|2021-06-22 08:00:00|22526.88|22526.88|22552.94|22552.94|22552.94|22552.94|22526.88|22526.88|0
1624349100000|2021-06-22 08:05:00|22552.91|22552.91|22548.6|22548.6|22556.17|22556.17|22548.05|22548.05|0
1624349400000|2021-06-22 08:10:00|22548.71|22548.71|22543.55|22543.55|22549.14|22549.14|22542.03|22542.03|0
1624349700000|2021-06-22 08:15:00|22543.37|22543.37|22544.65|22544.65|22544.9|22544.9|22534.3|22534.3|0
1624350000000|2021-06-22 08:20:00|22544.68|22544.68|22548.45|22548.45|22548.64|22548.64|22544.2|22544.2|0
1624350300000|2021-06-22 08:25:00|22548.65|22548.65|22534.49|22534.49|22548.65|22548.65|22534.23|22534.23|0
1624350600000|2021-06-22 08:30:00|22534.61|22534.61|22535.65|22535.65|22536.16|22536.16|22527.41|22527.41|0
1624350900000|2021-06-22 08:35:00|22535.31|22535.31|22527.3|22527.3|22535.62|22535.62|22527.3|22527.3|0
1624351200000|2021-06-22 08:40:00|22527.26|22527.26|22520.07|22520.07|22527.26|22527.26|22520.07|22520.07|0
1624351500000|2021-06-22 08:45:00|22520.15|22520.15|22524.81|22524.81|22524.9|22524.9|22515.32|22515.32|0
1624351800000|2021-06-22 08:50:00|22524.67|22524.67|22522.55|22522.55|22526.18|22526.18|22521.79|22521.79|0
1624352100000|2021-06-22 08:55:00|22522.68|22522.68|22515.54|22515.54|22523.5|22523.5|22514.27|22514.27|0
1624352400000|2021-06-22 09:00:00|22515.67|22515.67|22514.4|22514.4|22525.98|22525.98|22512.57|22512.57|0
1624352700000|2021-06-22 09:05:00|22514.47|22514.47|22513.98|22513.98|22515.18|22515.18|22512.32|22512.32|0
1624353000000|2021-06-22 09:10:00|22514.12|22514.12|22514.99|22514.99|22515.85|22515.85|22512.35|22512.35|0
1624353300000|2021-06-22 09:15:00|22515.08|22515.08|22511.72|22511.72|22516.12|22516.12|22510.54|22510.54|0
1624353600000|2021-06-22 09:20:00|22511.65|22511.65|22516.08|22516.08|22516.38|22516.38|22510.27|22510.27|0
1624353900000|2021-06-22 09:25:00|22516.15|22516.15|22530.22|22530.22|22530.22|22530.22|22515.79|22515.79|0
1624354200000|2021-06-22 09:30:00|22530.16|22530.16|22524.44|22524.44|22530.81|22530.81|22523.08|22523.08|0
1624354500000|2021-06-22 09:35:00|22524.36|22524.36|22521.35|22521.35|22524.62|22524.62|22520.48|22520.48|0
1624354800000|2021-06-22 09:40:00|22521.25|22521.25|22523.1|22523.1|22523.1|22523.1|22517.78|22517.78|0
1624355100000|2021-06-22 09:45:00|22523.25|22523.25|22523.48|22523.48|22525.05|22525.05|22522.33|22522.33|0
1624355400000|2021-06-22 09:50:00|22523.74|22523.74|22530.15|22530.15|22530.2|22530.2|22523.74|22523.74|0
1624355700000|2021-06-22 09:55:00|22530.08|22530.08|22536.03|22536.03|22536.07|22536.07|22530.08|22530.08|0
1624356000000|2021-06-22 10:00:00|22535.97|22535.97|22553.29|22553.29|22553.29|22553.29|22534.92|22534.92|0
1624356300000|2021-06-22 10:05:00|22553.33|22553.33|22564.08|22564.08|22564.08|22564.08|22553.33|22553.33|0
1624356600000|2021-06-22 10:10:00|22564.17|22564.17|22567.68|22567.68|22568.27|22568.27|22564.17|22564.17|0
1624356900000|2021-06-22 10:15:00|22567.66|22567.66|22560.45|22560.45|22567.99|22567.99|22560.45|22560.45|0
1624357200000|2021-06-22 10:20:00|22560.58|22560.58|22556.66|22556.66|22561.76|22561.76|22556.52|22556.52|0
1624357500000|2021-06-22 10:25:00|22556.53|22556.53|22557.94|22557.94|22558.14|22558.14|22553.53|22553.53|0
1624357800000|2021-06-22 10:30:00|22558.08|22558.08|22569.41|22569.41|22569.88|22569.88|22558.08|22558.08|0
1624358100000|2021-06-22 10:35:00|22569.5|22569.5|22570.38|22570.38|22572.14|22572.14|22569.44|22569.44|0
1624358400000|2021-06-22 10:40:00|22570.33|22570.33|22570.96|22570.96|22571.14|22571.14|22568.01|22568.01|0
1624358700000|2021-06-22 10:45:00|22570.89|22570.89|22568.32|22568.32|22571.24|22571.24|22568.11|22568.11|0
1624359000000|2021-06-22 10:50:00|22568.18|22568.18|22566.43|22566.43|22568.25|22568.25|22563.03|22563.03|0
1624359300000|2021-06-22 10:55:00|22566.51|22566.51|22573.93|22573.93|22573.93|22573.93|22566.48|22566.48|0
1624359600000|2021-06-22 11:00:00|22573.74|22573.74|22573.9|22573.9|22577.24|22577.24|22573.61|22573.61|0
1624359900000|2021-06-22 11:05:00|22574.02|22574.02|22578.13|22578.13|22578.13|22578.13|22572.46|22572.46|0
1624360200000|2021-06-22 11:10:00|22578.17|22578.17|22595.18|22595.18|22595.18|22595.18|22576.97|22576.97|0
1624360500000|2021-06-22 11:15:00|22595.75|22595.75|22601.26|22601.26|22601.26|22601.26|22595.75|22595.75|0
1624360800000|2021-06-22 11:20:00|22601.4|22601.4|22608.38|22608.38|22609.56|22609.56|22601.4|22601.4|0
1624361100000|2021-06-22 11:25:00|22608.28|22608.28|22607.91|22607.91|22610.38|22610.38|22607.9|22607.9|0
1624361400000|2021-06-22 11:30:00|22607.82|22607.82|22611.91|22611.91|22612.33|22612.33|22607.11|22607.11|0
1624361700000|2021-06-22 11:35:00|22611.83|22611.83|22612.6|22612.6|22614.48|22614.48|22611.45|22611.45|0
1624362000000|2021-06-22 11:40:00|22612.52|22612.52|22614.43|22614.43|22615.77|22615.77|22611.24|22611.24|0
1624362300000|2021-06-22 11:45:00|22614.31|22614.31|22617.65|22617.65|22617.93|22617.93|22614.17|22614.17|0
1624362600000|2021-06-22 11:50:00|22617.61|22617.61|22620.99|22620.99|22621.05|22621.05|22616.02|22616.02|0
1624362900000|2021-06-22 11:55:00|22621.07|22621.07|22629.77|22629.77|22630.5|22630.5|22621.07|22621.07|0
1624363200000|2021-06-22 12:00:00|22629.84|22629.84|22636.81|22636.81|22636.99|22636.99|22629.59|22629.59|0
1624363500000|2021-06-22 12:05:00|22636.72|22636.72|22639.22|22639.22|22641.21|22641.21|22636.67|22636.67|0
1624363800000|2021-06-22 12:10:00|22639.19|22639.19|22641.39|22641.39|22642.42|22642.42|22637.87|22637.87|0
1624364100000|2021-06-22 12:15:00|22641.04|22641.04|22648.72|22648.72|22650.19|22650.19|22641.04|22641.04|0
1624364400000|2021-06-22 12:20:00|22648.78|22648.78|22652.66|22652.66|22653.97|22653.97|22648.44|22648.44|0
1624364700000|2021-06-22 12:25:00|22652.78|22652.78|22648.12|22648.12|22653.47|22653.47|22646.54|22646.54|0
1624365000000|2021-06-22 12:30:00|22648.3|22648.3|22651.63|22651.63|22652.18|22652.18|22647.94|22647.94|0
1624365300000|2021-06-22 12:35:00|22651.76|22651.76|22646.74|22646.74|22652.28|22652.28|22646.74|22646.74|0
1624365600000|2021-06-22 12:40:00|22646.8|22646.8|22647.18|22647.18|22647.28|22647.28|22643.47|22643.47|0
1624365900000|2021-06-22 12:45:00|22647.22|22647.22|22644.18|22644.18|22647.37|22647.37|22642.06|22642.06|0
1624366200000|2021-06-22 12:50:00|22644.21|22644.21|22635.54|22635.54|22644.54|22644.54|22633.68|22633.68|0
1624366500000|2021-06-22 12:55:00|22635.6|22635.6|22644.63|22644.63|22645.92|22645.92|22635.6|22635.6|0
1624366800000|2021-06-22 13:00:00|22644.78|22644.78|22642.85|22642.85|22644.84|22644.84|22641.43|22641.43|0
1624367100000|2021-06-22 13:05:00|22642.94|22642.94|22640.76|22640.76|22645.76|22645.76|22640.76|22640.76|0
1624367400000|2021-06-22 13:10:00|22640.65|22640.65|22637.74|22637.74|22640.87|22640.87|22637.12|22637.12|0
1624367700000|2021-06-22 13:15:00|22637.71|22637.71|22644.2|22644.2|22644.79|22644.79|22637.39|22637.39|0
1624368000000|2021-06-22 13:20:00|22644.13|22644.13|22635.89|22635.89|22645.92|22645.92|22635.7|22635.7|0
1624368300000|2021-06-22 13:25:00|22635.83|22635.83|22637.35|22637.35|22638.34|22638.34|22635.83|22635.83|0
1624368600000|2021-06-22 13:30:00|22637.49|22637.49|22635.79|22635.79|22641.07|22641.07|22632.87|22632.87|0
1624368900000|2021-06-22 13:35:00|22635.98|22635.98|22622.82|22622.82|22636.23|22636.23|22622.82|22622.82|0
1624369200000|2021-06-22 13:40:00|22622.73|22622.73|22628.96|22628.96|22635.07|22635.07|22621.85|22621.85|0
1624369500000|2021-06-22 13:45:00|22628.78|22628.78|22640.16|22640.16|22641.47|22641.47|22628.78|22628.78|0
1624369800000|2021-06-22 13:50:00|22640.14|22640.14|22613.13|22613.13|22640.17|22640.17|22612.91|22612.91|0
1624370100000|2021-06-22 13:55:00|22612.84|22612.84|22623.77|22623.77|22625.38|22625.38|22612.84|22612.84|0
1624370400000|2021-06-22 14:00:00|22623.91|22623.91|22621.73|22621.73|22627.02|22627.02|22621.73|22621.73|0
1624370700000|2021-06-22 14:05:00|22621.67|22621.67|22618.89|22618.89|22625.24|22625.24|22618.81|22618.81|0
1624371000000|2021-06-22 14:10:00|22618.81|22618.81|22626.85|22626.85|22626.85|22626.85|22618.73|22618.73|0
1624371300000|2021-06-22 14:15:00|22626.78|22626.78|22643.29|22643.29|22645.27|22645.27|22626.69|22626.69|0
1624371600000|2021-06-22 14:20:00|22642.89|22642.89|22640.92|22640.92|22642.89|22642.89|22638.49|22638.49|0
1624371900000|2021-06-22 14:25:00|22641.01|22641.01|22638.63|22638.63|22643.12|22643.12|22638.46|22638.46|0
1624372200000|2021-06-22 14:30:00|22638.58|22638.58|22644.92|22644.92|22644.92|22644.92|22638.44|22638.44|0
1624372500000|2021-06-22 14:35:00|22644.97|22644.97|22631.95|22631.95|22645.03|22645.03|22631.27|22631.27|0
1624372800000|2021-06-22 14:40:00|22631.85|22631.85|22633.95|22633.95|22635.02|22635.02|22631.37|22631.37|0
1624373100000|2021-06-22 14:45:00|22634.03|22634.03|22640.77|22640.77|22640.77|22640.77|22634.03|22634.03|0
1624373400000|2021-06-22 14:50:00|22640.71|22640.71|22634.06|22634.06|22640.71|22640.71|22633.43|22633.43|0
1624373700000|2021-06-22 14:55:00|22634.1|22634.1|22637.92|22637.92|22638.06|22638.06|22633.25|22633.25|0
1624374000000|2021-06-22 15:00:00|22637.85|22637.85|22637.89|22637.89|22638.34|22638.34|22634.78|22634.78|0
1624374300000|2021-06-22 15:05:00|22637.87|22637.87|22642.81|22642.81|22645.35|22645.35|22637.26|22637.26|0
1624374600000|2021-06-22 15:10:00|22642.93|22642.93|22647.93|22647.93|22648.44|22648.44|22641.45|22641.45|0
1624374900000|2021-06-22 15:15:00|22647.88|22647.88|22650.66|22650.66|22653.94|22653.94|22647.82|22647.82|0
1624375200000|2021-06-22 15:20:00|22650.58|22650.58|22660.17|22660.17|22660.86|22660.86|22650.58|22650.58|0
1624375500000|2021-06-22 15:25:00|22660.26|22660.26|22657.39|22657.39|22663.2|22663.2|22655.6|22655.6|0
1624432500000|2021-06-23 07:15:00|22677.6|22677.6|22676.12|22676.12|22677.71|22677.71|22668.91|22668.91|0
1624432800000|2021-06-23 07:20:00|22675.86|22675.86|22681.34|22681.34|22689.79|22689.79|22674.3|22674.3|0
1624433100000|2021-06-23 07:25:00|22681.43|22681.43|22668.53|22668.53|22682.91|22682.91|22668.45|22668.45|0
1624433400000|2021-06-23 07:30:00|22668.66|22668.66|22650.67|22650.67|22669.53|22669.53|22650.42|22650.42|0
1624433700000|2021-06-23 07:35:00|22650.48|22650.48|22632.32|22632.32|22651.14|22651.14|22631.87|22631.87|0
1624434000000|2021-06-23 07:40:00|22632.21|22632.21|22642.84|22642.84|22642.88|22642.88|22631.55|22631.55|0
1624434300000|2021-06-23 07:45:00|22643.26|22643.26|22650.76|22650.76|22652.21|22652.21|22643.16|22643.16|0
1624434600000|2021-06-23 07:50:00|22650.88|22650.88|22644.02|22644.02|22652.51|22652.51|22643.53|22643.53|0
1624434900000|2021-06-23 07:55:00|22643.93|22643.93|22648.47|22648.47|22648.62|22648.62|22643.35|22643.35|0
1624435200000|2021-06-23 08:00:00|22648.61|22648.61|22653.24|22653.24|22654.76|22654.76|22648.47|22648.47|0
1624435500000|2021-06-23 08:05:00|22653.02|22653.02|22651.71|22651.71|22654.8|22654.8|22650.44|22650.44|0
1624435800000|2021-06-23 08:10:00|22651.62|22651.62|22644.54|22644.54|22651.81|22651.81|22644.43|22644.43|0
1624436100000|2021-06-23 08:15:00|22644.6|22644.6|22640|22640|22644.6|22644.6|22637.99|22637.99|0
1624436400000|2021-06-23 08:20:00|22640.09|22640.09|22645.27|22645.27|22645.27|22645.27|22639.18|22639.18|0
1624436700000|2021-06-23 08:25:00|22645.16|22645.16|22642|22642|22646.7|22646.7|22641.1|22641.1|0
1624437000000|2021-06-23 08:30:00|22642.05|22642.05|22656.07|22656.07|22656.73|22656.73|22641.93|22641.93|0
1624437300000|2021-06-23 08:35:00|22656|22656|22662|22662|22662.31|22662.31|22655.58|22655.58|0
1624437600000|2021-06-23 08:40:00|22662.07|22662.07|22659.83|22659.83|22663.14|22663.14|22658.83|22658.83|0
1624437900000|2021-06-23 08:45:00|22659.77|22659.77|22657.28|22657.28|22660.24|22660.24|22655.76|22655.76|0
1624438200000|2021-06-23 08:50:00|22657.53|22657.53|22647.23|22647.23|22657.65|22657.65|22647.03|22647.03|0
1624438500000|2021-06-23 08:55:00|22647.3|22647.3|22639.07|22639.07|22647.57|22647.57|22637.17|22637.17|0
1624438800000|2021-06-23 09:00:00|22639.21|22639.21|22636.96|22636.96|22642.4|22642.4|22636.77|22636.77|0
1624439100000|2021-06-23 09:05:00|22637.03|22637.03|22639.36|22639.36|22639.47|22639.47|22634.72|22634.72|0
1624439400000|2021-06-23 09:10:00|22639.41|22639.41|22636.42|22636.42|22639.86|22639.86|22636.24|22636.24|0
1624439700000|2021-06-23 09:15:00|22636.4|22636.4|22631.43|22631.43|22637.13|22637.13|22631.35|22631.35|0
1624440000000|2021-06-23 09:20:00|22631.46|22631.46|22620.7|22620.7|22631.46|22631.46|22620.4|22620.4|0
1624440300000|2021-06-23 09:25:00|22620.77|22620.77|22628.05|22628.05|22628.05|22628.05|22618.63|22618.63|0
1624440600000|2021-06-23 09:30:00|22628.15|22628.15|22642.82|22642.82|22642.82|22642.82|22628.15|22628.15|0
1624440900000|2021-06-23 09:35:00|22642.76|22642.76|22651.96|22651.96|22652.04|22652.04|22642.76|22642.76|0
1624441200000|2021-06-23 09:40:00|22651.82|22651.82|22660.02|22660.02|22660.02|22660.02|22651.5|22651.5|0
1624441500000|2021-06-23 09:45:00|22660.14|22660.14|22672.94|22672.94|22673.64|22673.64|22660.11|22660.11|0
1624441800000|2021-06-23 09:50:00|22673|22673|22671.96|22671.96|22675.23|22675.23|22670.56|22670.56|0
1624442100000|2021-06-23 09:55:00|22672.2|22672.2|22673.04|22673.04|22674.63|22674.63|22672.07|22672.07|0
1624442400000|2021-06-23 10:00:00|22673.17|22673.17|22676.92|22676.92|22677.24|22677.24|22672.96|22672.96|0
1624442700000|2021-06-23 10:05:00|22676.84|22676.84|22673.76|22673.76|22677.08|22677.08|22673.52|22673.52|0
1624443000000|2021-06-23 10:10:00|22673.79|22673.79|22681.55|22681.55|22681.55|22681.55|22673.11|22673.11|0
1624443300000|2021-06-23 10:15:00|22681.64|22681.64|22694.69|22694.69|22696.4|22696.4|22681.64|22681.64|0
1624443600000|2021-06-23 10:20:00|22695.02|22695.02|22696.39|22696.39|22696.39|22696.39|22692.36|22692.36|0
1624443900000|2021-06-23 10:25:00|22696.31|22696.31|22698.57|22698.57|22698.78|22698.78|22694.76|22694.76|0
1624444200000|2021-06-23 10:30:00|22698.66|22698.66|22696.26|22696.26|22701.42|22701.42|22696.2|22696.2|0
1624444500000|2021-06-23 10:35:00|22696.23|22696.23|22690.52|22690.52|22696.23|22696.23|22690.23|22690.23|0
1624444800000|2021-06-23 10:40:00|22690.46|22690.46|22691.66|22691.66|22691.87|22691.87|22690.35|22690.35|0
1624445100000|2021-06-23 10:45:00|22691.6|22691.6|22687.86|22687.86|22691.66|22691.66|22686.98|22686.98|0
1624445400000|2021-06-23 10:50:00|22687.68|22687.68|22683.98|22683.98|22689.32|22689.32|22683.55|22683.55|0
1624445700000|2021-06-23 10:55:00|22683.83|22683.83|22674.55|22674.55|22684.94|22684.94|22674.45|22674.45|0
1624446000000|2021-06-23 11:00:00|22674.81|22674.81|22649.31|22649.31|22674.81|22674.81|22649.31|22649.31|0
1624446300000|2021-06-23 11:05:00|22649.28|22649.28|22639.02|22639.02|22649.28|22649.28|22636.21|22636.21|0
1624446600000|2021-06-23 11:10:00|22638.99|22638.99|22615.98|22615.98|22639.11|22639.11|22615.98|22615.98|0
1624446900000|2021-06-23 11:15:00|22615.6|22615.6|22625.23|22625.23|22630.34|22630.34|22615.1|22615.1|0
1624447200000|2021-06-23 11:20:00|22625.17|22625.17|22621.03|22621.03|22626.08|22626.08|22621.02|22621.02|0
1624447500000|2021-06-23 11:25:00|22620.98|22620.98|22623.56|22623.56|22623.56|22623.56|22618.22|22618.22|0
1624447800000|2021-06-23 11:30:00|22623.65|22623.65|22636.32|22636.32|22636.64|22636.64|22623.65|22623.65|0
1624448100000|2021-06-23 11:35:00|22636.29|22636.29|22634.23|22634.23|22638.14|22638.14|22634.05|22634.05|0
1624448400000|2021-06-23 11:40:00|22634.28|22634.28|22638.41|22638.41|22638.48|22638.48|22633.55|22633.55|0
1624448700000|2021-06-23 11:45:00|22638.46|22638.46|22645.09|22645.09|22645.63|22645.63|22638.46|22638.46|0
1624449000000|2021-06-23 11:50:00|22645.15|22645.15|22657.18|22657.18|22657.96|22657.96|22645.15|22645.15|0
1624449300000|2021-06-23 11:55:00|22657.29|22657.29|22661.27|22661.27|22661.56|22661.56|22656.82|22656.82|0
1624449600000|2021-06-23 12:00:00|22661.15|22661.15|22679.42|22679.42|22679.93|22679.93|22661.15|22661.15|0
1624449900000|2021-06-23 12:05:00|22679.38|22679.38|22690.05|22690.05|22690.05|22690.05|22679.21|22679.21|0
1624450200000|2021-06-23 12:10:00|22690.08|22690.08|22701.96|22701.96|22702.19|22702.19|22690.08|22690.08|0
1624450500000|2021-06-23 12:15:00|22701.92|22701.92|22697.61|22697.61|22702.62|22702.62|22697.28|22697.28|0
1624450800000|2021-06-23 12:20:00|22697.5|22697.5|22708.38|22708.38|22708.88|22708.88|22696.9|22696.9|0
1624451100000|2021-06-23 12:25:00|22708.3|22708.3|22704.13|22704.13|22708.38|22708.38|22704.13|22704.13|0
1624451400000|2021-06-23 12:30:00|22704.2|22704.2|22702.08|22702.08|22704.85|22704.85|22701.91|22701.91|0
1624451700000|2021-06-23 12:35:00|22702.14|22702.14|22695.37|22695.37|22702.14|22702.14|22695.34|22695.34|0
1624452000000|2021-06-23 12:40:00|22695.45|22695.45|22685.64|22685.64|22695.81|22695.81|22685.6|22685.6|0
1624452300000|2021-06-23 12:45:00|22685.71|22685.71|22682.34|22682.34|22687.27|22687.27|22681.92|22681.92|0
1624452600000|2021-06-23 12:50:00|22682.26|22682.26|22679.78|22679.78|22682.26|22682.26|22679.55|22679.55|0
1624452900000|2021-06-23 12:55:00|22679.84|22679.84|22684.3|22684.3|22684.73|22684.73|22677.65|22677.65|0
1624453200000|2021-06-23 13:00:00|22684.15|22684.15|22684.87|22684.87|22685.15|22685.15|22682.54|22682.54|0
1624453500000|2021-06-23 13:05:00|22684.88|22684.88|22685.42|22685.42|22685.42|22685.42|22683.05|22683.05|0
1624453800000|2021-06-23 13:10:00|22685.47|22685.47|22684.87|22684.87|22686.11|22686.11|22684.75|22684.75|0
1624454100000|2021-06-23 13:15:00|22684.83|22684.83|22687.16|22687.16|22687.62|22687.62|22684.23|22684.23|0
1624454400000|2021-06-23 13:20:00|22687.15|22687.15|22686.48|22686.48|22689.54|22689.54|22686.41|22686.41|0
1624454700000|2021-06-23 13:25:00|22686.63|22686.63|22687.4|22687.4|22687.74|22687.74|22684.45|22684.45|0
1624455000000|2021-06-23 13:30:00|22687.5|22687.5|22692.62|22692.62|22701.01|22701.01|22687.5|22687.5|0
1624455300000|2021-06-23 13:35:00|22692.38|22692.38|22690.47|22690.47|22696.79|22696.79|22690.22|22690.22|0
1624455600000|2021-06-23 13:40:00|22690.43|22690.43|22691.2|22691.2|22693.89|22693.89|22689.71|22689.71|0
1624455900000|2021-06-23 13:45:00|22691.24|22691.24|22692.76|22692.76|22692.79|22692.79|22690.64|22690.64|0
1624456200000|2021-06-23 13:50:00|22692.83|22692.83|22694.72|22694.72|22695.48|22695.48|22692.66|22692.66|0
1624456500000|2021-06-23 13:55:00|22694.65|22694.65|22694.28|22694.28|22695.39|22695.39|22692.07|22692.07|0
1624456800000|2021-06-23 14:00:00|22694.42|22694.42|22698.51|22698.51|22699.02|22699.02|22692.06|22692.06|0
1624457100000|2021-06-23 14:05:00|22698.57|22698.57|22703.44|22703.44|22703.44|22703.44|22694.61|22694.61|0
1624457400000|2021-06-23 14:10:00|22703.43|22703.43|22706.94|22706.94|22707.1|22707.1|22701.92|22701.92|0
1624457700000|2021-06-23 14:15:00|22706.82|22706.82|22713.21|22713.21|22713.21|22713.21|22705.78|22705.78|0
1624458000000|2021-06-23 14:20:00|22713.29|22713.29|22715.34|22715.34|22716.12|22716.12|22712.87|22712.87|0
1624458300000|2021-06-23 14:25:00|22715.31|22715.31|22712.63|22712.63|22715.87|22715.87|22710.85|22710.85|0
1624458600000|2021-06-23 14:30:00|22712.67|22712.67|22713.62|22713.62|22717.13|22717.13|22712.67|22712.67|0
1624458900000|2021-06-23 14:35:00|22713.69|22713.69|22707.85|22707.85|22714.43|22714.43|22707.85|22707.85|0
1624459200000|2021-06-23 14:40:00|22707.7|22707.7|22705.61|22705.61|22707.98|22707.98|22703.97|22703.97|0
1624459500000|2021-06-23 14:45:00|22705.8|22705.8|22702.59|22702.59|22706.07|22706.07|22701.83|22701.83|0
1624459800000|2021-06-23 14:50:00|22702.67|22702.67|22703.63|22703.63|22703.63|22703.63|22699.17|22699.17|0
1624460100000|2021-06-23 14:55:00|22703.68|22703.68|22704.47|22704.47|22704.84|22704.84|22702.63|22702.63|0
1624460400000|2021-06-23 15:00:00|22704.28|22704.28|22699.37|22699.37|22706.38|22706.38|22698.95|22698.95|0
1624460700000|2021-06-23 15:05:00|22699.49|22699.49|22697.73|22697.73|22699.54|22699.54|22695.99|22695.99|0
1624461000000|2021-06-23 15:10:00|22697.61|22697.61|22695.29|22695.29|22697.61|22697.61|22693.54|22693.54|0
1624461300000|2021-06-23 15:15:00|22695.22|22695.22|22695.54|22695.54|22697.57|22697.57|22694.4|22694.4|0
1624461600000|2021-06-23 15:20:00|22695.48|22695.48|22690.07|22690.07|22695.92|22695.92|22688.69|22688.69|0
1624461900000|2021-06-23 15:25:00|22690.04|22690.04|22684.24|22684.24|22692.92|22692.92|22684.03|22684.03|0
1624518900000|2021-06-24 07:15:00|22694.71|22694.71|22695.79|22695.79|22701.75|22701.75|22694.37|22694.37|0
1624519200000|2021-06-24 07:20:00|22695.9|22695.9|22699.81|22699.81|22699.81|22699.81|22691.73|22691.73|0
1624519500000|2021-06-24 07:25:00|22699.84|22699.84|22678.32|22678.32|22700.44|22700.44|22678.32|22678.32|0
1624519800000|2021-06-24 07:30:00|22678.33|22678.33|22674.63|22674.63|22678.87|22678.87|22670.24|22670.24|0
1624520100000|2021-06-24 07:35:00|22674.66|22674.66|22686.27|22686.27|22686.97|22686.97|22674.33|22674.33|0
1624520400000|2021-06-24 07:40:00|22686.63|22686.63|22685.28|22685.28|22688.49|22688.49|22682.94|22682.94|0
1624520700000|2021-06-24 07:45:00|22685.58|22685.58|22691.56|22691.56|22692.03|22692.03|22685.03|22685.03|0
1624521000000|2021-06-24 07:50:00|22691.47|22691.47|22685.46|22685.46|22691.65|22691.65|22684.81|22684.81|0
1624521300000|2021-06-24 07:55:00|22685.53|22685.53|22678.17|22678.17|22685.71|22685.71|22677.81|22677.81|0
1624521600000|2021-06-24 08:00:00|22677.91|22677.91|22684.51|22684.51|22689.65|22689.65|22675.96|22675.96|0
1624521900000|2021-06-24 08:05:00|22684.47|22684.47|22680.46|22680.46|22684.47|22684.47|22678.71|22678.71|0
1624522200000|2021-06-24 08:10:00|22680.5|22680.5|22677.86|22677.86|22680.67|22680.67|22676.66|22676.66|0
1624522500000|2021-06-24 08:15:00|22677.79|22677.79|22682.07|22682.07|22682.19|22682.19|22674.94|22674.94|0
1624522800000|2021-06-24 08:20:00|22682.32|22682.32|22684.46|22684.46|22688.94|22688.94|22682.27|22682.27|0
1624523100000|2021-06-24 08:25:00|22684.2|22684.2|22667.79|22667.79|22684.2|22684.2|22667.79|22667.79|0
1624523400000|2021-06-24 08:30:00|22667.69|22667.69|22655.18|22655.18|22667.69|22667.69|22654.95|22654.95|0
1624523700000|2021-06-24 08:35:00|22655.06|22655.06|22639.65|22639.65|22655.2|22655.2|22638.92|22638.92|0
1624524000000|2021-06-24 08:40:00|22639.68|22639.68|22639.89|22639.89|22642.42|22642.42|22638.85|22638.85|0
1624524300000|2021-06-24 08:45:00|22639.79|22639.79|22636.98|22636.98|22640.14|22640.14|22633.96|22633.96|0
1624524600000|2021-06-24 08:50:00|22637.23|22637.23|22632.89|22632.89|22637.38|22637.38|22632.89|22632.89|0
1624524900000|2021-06-24 08:55:00|22632.91|22632.91|22628.11|22628.11|22632.94|22632.94|22627.07|22627.07|0
1624525200000|2021-06-24 09:00:00|22628.24|22628.24|22629.07|22629.07|22632.35|22632.35|22627.94|22627.94|0
1624525500000|2021-06-24 09:05:00|22629.02|22629.02|22622.22|22622.22|22629.19|22629.19|22620.2|22620.2|0
1624525800000|2021-06-24 09:10:00|22622.19|22622.19|22627.99|22627.99|22628.54|22628.54|22620.49|22620.49|0
1624526100000|2021-06-24 09:15:00|22628.01|22628.01|22627.5|22627.5|22629.38|22629.38|22626.62|22626.62|0
1624526400000|2021-06-24 09:20:00|22627.42|22627.42|22616.65|22616.65|22628.65|22628.65|22616.61|22616.61|0
1624526700000|2021-06-24 09:25:00|22616.67|22616.67|22596.56|22596.56|22616.71|22616.71|22596.52|22596.52|0
1624527000000|2021-06-24 09:30:00|22596.59|22596.59|22605.82|22605.82|22605.85|22605.85|22595.5|22595.5|0
1624527300000|2021-06-24 09:35:00|22606.07|22606.07|22600.68|22600.68|22606.1|22606.1|22600.27|22600.27|0
1624527600000|2021-06-24 09:40:00|22600.54|22600.54|22584.32|22584.32|22600.62|22600.62|22584.32|22584.32|0
1624527900000|2021-06-24 09:45:00|22584.29|22584.29|22580.12|22580.12|22584.55|22584.55|22578.39|22578.39|0
1624528200000|2021-06-24 09:50:00|22580.24|22580.24|22572.43|22572.43|22580.4|22580.4|22571.76|22571.76|0
1624528500000|2021-06-24 09:55:00|22572.11|22572.11|22562.98|22562.98|22572.5|22572.5|22562.98|22562.98|0
1624528800000|2021-06-24 10:00:00|22563.05|22563.05|22565.39|22565.39|22565.47|22565.47|22562.67|22562.67|0
1624529100000|2021-06-24 10:05:00|22565.41|22565.41|22567.1|22567.1|22567.73|22567.73|22565.13|22565.13|0
1624529400000|2021-06-24 10:10:00|22567.19|22567.19|22559.05|22559.05|22567.19|22567.19|22559.05|22559.05|0
1624529700000|2021-06-24 10:15:00|22558.98|22558.98|22558.1|22558.1|22559.23|22559.23|22556.31|22556.31|0
1624530000000|2021-06-24 10:20:00|22558.23|22558.23|22564.1|22564.1|22564.2|22564.2|22550.27|22550.27|0
1624530300000|2021-06-24 10:25:00|22564.17|22564.17|22565.02|22565.02|22569.86|22569.86|22564.17|22564.17|0
1624530600000|2021-06-24 10:30:00|22565.06|22565.06|22561.5|22561.5|22565.06|22565.06|22561.45|22561.45|0
1624530900000|2021-06-24 10:35:00|22561.55|22561.55|22564.45|22564.45|22565.06|22565.06|22561.18|22561.18|0
1624531200000|2021-06-24 10:40:00|22564.49|22564.49|22574.3|22574.3|22574.75|22574.75|22562.9|22562.9|0
1624531500000|2021-06-24 10:45:00|22574.33|22574.33|22575.27|22575.27|22576.94|22576.94|22573.57|22573.57|0
1624531800000|2021-06-24 10:50:00|22575.29|22575.29|22571.67|22571.67|22575.43|22575.43|22571.67|22571.67|0
1624532100000|2021-06-24 10:55:00|22571.5|22571.5|22570.89|22570.89|22571.5|22571.5|22567.99|22567.99|0
1624532400000|2021-06-24 11:00:00|22571.22|22571.22|22587.16|22587.16|22587.2|22587.2|22569.81|22569.81|0
1624532700000|2021-06-24 11:05:00|22587.1|22587.1|22586.85|22586.85|22588.81|22588.81|22584.64|22584.64|0
1624533000000|2021-06-24 11:10:00|22586.79|22586.79|22578.88|22578.88|22587.45|22587.45|22578.88|22578.88|0
1624533300000|2021-06-24 11:15:00|22578.98|22578.98|22564.5|22564.5|22578.98|22578.98|22564.46|22564.46|0
1624533600000|2021-06-24 11:20:00|22564.4|22564.4|22556.07|22556.07|22564.45|22564.45|22553.99|22553.99|0
1624533900000|2021-06-24 11:25:00|22555.91|22555.91|22547.9|22547.9|22556.07|22556.07|22547.75|22547.75|0
1624534200000|2021-06-24 11:30:00|22547.96|22547.96|22541.2|22541.2|22547.96|22547.96|22541.1|22541.1|0
1624534500000|2021-06-24 11:35:00|22541.15|22541.15|22547.93|22547.93|22548.05|22548.05|22540.28|22540.28|0
1624534800000|2021-06-24 11:40:00|22548.05|22548.05|22544.16|22544.16|22548.24|22548.24|22542.94|22542.94|0
1624535100000|2021-06-24 11:45:00|22544.32|22544.32|22549.79|22549.79|22550.36|22550.36|22544.32|22544.32|0
1624535400000|2021-06-24 11:50:00|22549.82|22549.82|22545.16|22545.16|22549.82|22549.82|22544.99|22544.99|0
1624535700000|2021-06-24 11:55:00|22544.91|22544.91|22545.87|22545.87|22546.46|22546.46|22544.25|22544.25|0
1624536000000|2021-06-24 12:00:00|22545.9|22545.9|22552.92|22552.92|22552.92|22552.92|22545.64|22545.64|0
1624536300000|2021-06-24 12:05:00|22552.88|22552.88|22556.37|22556.37|22556.82|22556.82|22552.66|22552.66|0
1624536600000|2021-06-24 12:10:00|22556.39|22556.39|22554.1|22554.1|22556.57|22556.57|22553.26|22553.26|0
1624536900000|2021-06-24 12:15:00|22554|22554|22563.79|22563.79|22564.3|22564.3|22553.19|22553.19|0
1624537200000|2021-06-24 12:20:00|22563.77|22563.77|22567.65|22567.65|22567.67|22567.67|22563.77|22563.77|0
1624537500000|2021-06-24 12:25:00|22567.68|22567.68|22576.38|22576.38|22577.15|22577.15|22567.39|22567.39|0
1624537800000|2021-06-24 12:30:00|22576.43|22576.43|22578.18|22578.18|22579.24|22579.24|22576.43|22576.43|0
1624538100000|2021-06-24 12:35:00|22577.98|22577.98|22576.61|22576.61|22579.4|22579.4|22576.61|22576.61|0
1624538400000|2021-06-24 12:40:00|22576.72|22576.72|22575.53|22575.53|22577.15|22577.15|22573.37|22573.37|0
1624538700000|2021-06-24 12:45:00|22575.45|22575.45|22582.69|22582.69|22582.69|22582.69|22575.26|22575.26|0
1624539000000|2021-06-24 12:50:00|22582.74|22582.74|22581.48|22581.48|22583.43|22583.43|22580.97|22580.97|0
1624539300000|2021-06-24 12:55:00|22581.57|22581.57|22585.89|22585.89|22586.15|22586.15|22579.7|22579.7|0
1624539600000|2021-06-24 13:00:00|22586.01|22586.01|22584.69|22584.69|22587.27|22587.27|22584.23|22584.23|0
1624539900000|2021-06-24 13:05:00|22584.65|22584.65|22585.08|22585.08|22585.85|22585.85|22583.9|22583.9|0
1624540200000|2021-06-24 13:10:00|22585.01|22585.01|22584.66|22584.66|22585.75|22585.75|22583.51|22583.51|0
1624540500000|2021-06-24 13:15:00|22584.73|22584.73|22580.85|22580.85|22585.2|22585.2|22580.54|22580.54|0
1624540800000|2021-06-24 13:20:00|22580.68|22580.68|22577.57|22577.57|22580.68|22580.68|22576.74|22576.74|0
1624541100000|2021-06-24 13:25:00|22577.6|22577.6|22574.17|22574.17|22579.57|22579.57|22573.62|22573.62|0
1624541400000|2021-06-24 13:30:00|22574.14|22574.14|22581.85|22581.85|22588.26|22588.26|22573.48|22573.48|0
1624541700000|2021-06-24 13:35:00|22581.51|22581.51|22586.22|22586.22|22586.64|22586.64|22580|22580|0
1624542000000|2021-06-24 13:40:00|22586.34|22586.34|22581.83|22581.83|22589.41|22589.41|22581.68|22581.68|0
1624542300000|2021-06-24 13:45:00|22582.18|22582.18|22568.99|22568.99|22582.97|22582.97|22568.87|22568.87|0
1624542600000|2021-06-24 13:50:00|22569.11|22569.11|22567.54|22567.54|22570.17|22570.17|22563.96|22563.96|0
1624542900000|2021-06-24 13:55:00|22567.47|22567.47|22557.72|22557.72|22568.15|22568.15|22557.38|22557.38|0
1624543200000|2021-06-24 14:00:00|22557.64|22557.64|22554.47|22554.47|22558.09|22558.09|22552.2|22552.2|0
1624543500000|2021-06-24 14:05:00|22554.54|22554.54|22544.7|22544.7|22555.08|22555.08|22543.96|22543.96|0
1624543800000|2021-06-24 14:10:00|22544.78|22544.78|22552.49|22552.49|22552.49|22552.49|22544.63|22544.63|0
1624544100000|2021-06-24 14:15:00|22552.53|22552.53|22563.53|22563.53|22563.56|22563.56|22551.05|22551.05|0
1624544400000|2021-06-24 14:20:00|22563.55|22563.55|22567.21|22567.21|22567.87|22567.87|22563.55|22563.55|0
1624544700000|2021-06-24 14:25:00|22567.18|22567.18|22574.39|22574.39|22575.34|22575.34|22567.04|22567.04|0
1624545000000|2021-06-24 14:30:00|22574.46|22574.46|22574.81|22574.81|22575.4|22575.4|22571.36|22571.36|0
1624545300000|2021-06-24 14:35:00|22574.82|22574.82|22582.03|22582.03|22582.3|22582.3|22574.76|22574.76|0
1624545600000|2021-06-24 14:40:00|22581.99|22581.99|22574.08|22574.08|22584.4|22584.4|22574.08|22574.08|0
1624545900000|2021-06-24 14:45:00|22574.04|22574.04|22565.15|22565.15|22574.04|22574.04|22565.15|22565.15|0
1624546200000|2021-06-24 14:50:00|22565.16|22565.16|22550.67|22550.67|22566.2|22566.2|22550.32|22550.32|0
1624546500000|2021-06-24 14:55:00|22550.7|22550.7|22540.41|22540.41|22550.75|22550.75|22539.28|22539.28|0
1624546800000|2021-06-24 15:00:00|22540.35|22540.35|22540.23|22540.23|22541.89|22541.89|22539.89|22539.89|0
1624547100000|2021-06-24 15:05:00|22540.3|22540.3|22537.17|22537.17|22540.38|22540.38|22534.84|22534.84|0
1624547400000|2021-06-24 15:10:00|22537.12|22537.12|22527.76|22527.76|22537.12|22537.12|22527.65|22527.65|0
1624547700000|2021-06-24 15:15:00|22527.81|22527.81|22526.76|22526.76|22527.98|22527.98|22523.23|22523.23|0
1624548000000|2021-06-24 15:20:00|22526.79|22526.79|22520.86|22520.86|22529.02|22529.02|22520.44|22520.44|0
1624548300000|2021-06-24 15:25:00|22520.83|22520.83|22536.81|22536.81|22536.89|22536.89|22520.48|22520.48|0
1624605300000|2021-06-25 07:15:00|22522.34|22522.34|22501.37|22501.37|22523.34|22523.34|22501.31|22501.31|0
1624605600000|2021-06-25 07:20:00|22501.03|22501.03|22475.51|22475.51|22501.03|22501.03|22475.45|22475.45|0
1624605900000|2021-06-25 07:25:00|22475.4|22475.4|22477.3|22477.3|22477.3|22477.3|22470.63|22470.63|0
1624606200000|2021-06-25 07:30:00|22477.23|22477.23|22482.5|22482.5|22484.44|22484.44|22477.21|22477.21|0
1624606500000|2021-06-25 07:35:00|22482.56|22482.56|22483.16|22483.16|22483.21|22483.21|22480.3|22480.3|0
1624606800000|2021-06-25 07:40:00|22483|22483|22493.33|22493.33|22493.47|22493.47|22482.47|22482.47|0
1624607100000|2021-06-25 07:45:00|22493.53|22493.53|22492.7|22492.7|22493.68|22493.68|22490.72|22490.72|0
1624607400000|2021-06-25 07:50:00|22492.64|22492.64|22491.2|22491.2|22492.7|22492.7|22487.84|22487.84|0
1624607700000|2021-06-25 07:55:00|22491.29|22491.29|22487.28|22487.28|22492.37|22492.37|22485.86|22485.86|0
1624608000000|2021-06-25 08:00:00|22487.16|22487.16|22482.87|22482.87|22487.54|22487.54|22482.66|22482.66|0
1624608300000|2021-06-25 08:05:00|22483.01|22483.01|22479.91|22479.91|22483.19|22483.19|22474.29|22474.29|0
1624608600000|2021-06-25 08:10:00|22480.17|22480.17|22480.08|22480.08|22480.7|22480.7|22475.96|22475.96|0
1624608900000|2021-06-25 08:15:00|22479.38|22479.38|22475.4|22475.4|22479.49|22479.49|22470.45|22470.45|0
1624609200000|2021-06-25 08:20:00|22475.46|22475.46|22477.47|22477.47|22478.62|22478.62|22474.73|22474.73|0
1624609500000|2021-06-25 08:25:00|22477.43|22477.43|22467.61|22467.61|22478.41|22478.41|22465.77|22465.77|0
1624609800000|2021-06-25 08:30:00|22467.72|22467.72|22478.76|22478.76|22478.78|22478.78|22467.47|22467.47|0
1624610100000|2021-06-25 08:35:00|22478.85|22478.85|22486.91|22486.91|22487.3|22487.3|22478.54|22478.54|0
1624610400000|2021-06-25 08:40:00|22487.05|22487.05|22490.29|22490.29|22490.6|22490.6|22484.53|22484.53|0
1624610700000|2021-06-25 08:45:00|22490.21|22490.21|22494.35|22494.35|22494.53|22494.53|22489.78|22489.78|0
1624611000000|2021-06-25 08:50:00|22494.41|22494.41|22497.43|22497.43|22499.22|22499.22|22494.41|22494.41|0
1624611300000|2021-06-25 08:55:00|22497.32|22497.32|22497.07|22497.07|22497.97|22497.97|22494.51|22494.51|0
1624611600000|2021-06-25 09:00:00|22497.08|22497.08|22498.83|22498.83|22498.83|22498.83|22495.55|22495.55|0
1624611900000|2021-06-25 09:05:00|22498.88|22498.88|22495.52|22495.52|22499.54|22499.54|22494.34|22494.34|0
1624612200000|2021-06-25 09:10:00|22495.57|22495.57|22498.21|22498.21|22498.21|22498.21|22492.8|22492.8|0
1624612500000|2021-06-25 09:15:00|22498.42|22498.42|22504.31|22504.31|22505.39|22505.39|22498.2|22498.2|0
1624612800000|2021-06-25 09:20:00|22504.19|22504.19|22505.42|22505.42|22510.02|22510.02|22503.66|22503.66|0
1624613100000|2021-06-25 09:25:00|22505.46|22505.46|22504.47|22504.47|22505.46|22505.46|22501.22|22501.22|0
1624613400000|2021-06-25 09:30:00|22504.53|22504.53|22511.19|22511.19|22511.28|22511.28|22504.44|22504.44|0
1624613700000|2021-06-25 09:35:00|22511.16|22511.16|22516.64|22516.64|22516.68|22516.68|22510.93|22510.93|0
1624614000000|2021-06-25 09:40:00|22516.57|22516.57|22520.54|22520.54|22523.07|22523.07|22516.11|22516.11|0
1624614300000|2021-06-25 09:45:00|22520.47|22520.47|22517.63|22517.63|22520.48|22520.48|22516.91|22516.91|0
1624614600000|2021-06-25 09:50:00|22517.69|22517.69|22536.5|22536.5|22536.92|22536.92|22517.31|22517.31|0
1624614900000|2021-06-25 09:55:00|22536.39|22536.39|22539.71|22539.71|22541.1|22541.1|22535.61|22535.61|0
1624615200000|2021-06-25 10:00:00|22539.74|22539.74|22537.97|22537.97|22540.07|22540.07|22535.83|22535.83|0
1624615500000|2021-06-25 10:05:00|22537.89|22537.89|22535.48|22535.48|22539.19|22539.19|22534.84|22534.84|0
1624615800000|2021-06-25 10:10:00|22535.51|22535.51|22536.4|22536.4|22536.84|22536.84|22533.2|22533.2|0
1624616100000|2021-06-25 10:15:00|22536.42|22536.42|22542.02|22542.02|22542.17|22542.17|22536.15|22536.15|0
1624616400000|2021-06-25 10:20:00|22541.93|22541.93|22546.54|22546.54|22547.7|22547.7|22541.78|22541.78|0
1624616700000|2021-06-25 10:25:00|22546.43|22546.43|22539.98|22539.98|22546.47|22546.47|22538.72|22538.72|0
1624617000000|2021-06-25 10:30:00|22540.09|22540.09|22544.35|22544.35|22544.81|22544.81|22540.05|22540.05|0
1624617300000|2021-06-25 10:35:00|22544.48|22544.48|22536.89|22536.89|22545|22545|22535.7|22535.7|0
1624617600000|2021-06-25 10:40:00|22536.98|22536.98|22539.48|22539.48|22539.69|22539.69|22534.51|22534.51|0
1624617900000|2021-06-25 10:45:00|22539.6|22539.6|22538.08|22538.08|22539.69|22539.69|22535.96|22535.96|0
1624618200000|2021-06-25 10:50:00|22538.12|22538.12|22540.23|22540.23|22540.85|22540.85|22538.12|22538.12|0
1624618500000|2021-06-25 10:55:00|22540.19|22540.19|22529.5|22529.5|22540.48|22540.48|22529.26|22529.26|0
1624618800000|2021-06-25 11:00:00|22529.53|22529.53|22537.41|22537.41|22537.41|22537.41|22529.53|22529.53|0
1624619100000|2021-06-25 11:05:00|22537.63|22537.63|22548.61|22548.61|22548.77|22548.77|22537.3|22537.3|0
1624619400000|2021-06-25 11:10:00|22548.49|22548.49|22547.6|22547.6|22549.29|22549.29|22546.64|22546.64|0
1624619700000|2021-06-25 11:15:00|22547.53|22547.53|22548.22|22548.22|22549.39|22549.39|22546.95|22546.95|0
1624620000000|2021-06-25 11:20:00|22548.16|22548.16|22548.52|22548.52|22549.02|22549.02|22547.32|22547.32|0
1624620300000|2021-06-25 11:25:00|22548.55|22548.55|22554.05|22554.05|22554.42|22554.42|22548.39|22548.39|0
1624620600000|2021-06-25 11:30:00|22554.04|22554.04|22556.58|22556.58|22556.72|22556.72|22554.02|22554.02|0
1624620900000|2021-06-25 11:35:00|22556.55|22556.55|22559.99|22559.99|22560.01|22560.01|22555.27|22555.27|0
1624621200000|2021-06-25 11:40:00|22559.94|22559.94|22566.96|22566.96|22566.96|22566.96|22559.43|22559.43|0
1624621500000|2021-06-25 11:45:00|22567.05|22567.05|22566.01|22566.01|22568|22568|22565.9|22565.9|0
1624621800000|2021-06-25 11:50:00|22566.1|22566.1|22564.16|22564.16|22566.71|22566.71|22563.58|22563.58|0
1624622100000|2021-06-25 11:55:00|22564.23|22564.23|22568.52|22568.52|22568.73|22568.73|22563.73|22563.73|0
1624622400000|2021-06-25 12:00:00|22568.64|22568.64|22573.07|22573.07|22573.36|22573.36|22568.64|22568.64|0
1624622700000|2021-06-25 12:05:00|22573.01|22573.01|22575.08|22575.08|22576.36|22576.36|22572.68|22572.68|0
1624623000000|2021-06-25 12:10:00|22575.11|22575.11|22575.23|22575.23|22576.01|22576.01|22573.9|22573.9|0
1624623300000|2021-06-25 12:15:00|22575.26|22575.26|22578.76|22578.76|22578.93|22578.93|22574.85|22574.85|0
1624623600000|2021-06-25 12:20:00|22578.83|22578.83|22585.23|22585.23|22585.23|22585.23|22578.83|22578.83|0
1624623900000|2021-06-25 12:25:00|22585.34|22585.34|22588.97|22588.97|22588.97|22588.97|22584.55|22584.55|0
1624624200000|2021-06-25 12:30:00|22589.07|22589.07|22596.28|22596.28|22596.99|22596.99|22588.97|22588.97|0
1624624500000|2021-06-25 12:35:00|22596.37|22596.37|22597.46|22597.46|22599.52|22599.52|22596.11|22596.11|0
1624624800000|2021-06-25 12:40:00|22597.51|22597.51|22596.66|22596.66|22597.51|22597.51|22595.38|22595.38|0
1624625100000|2021-06-25 12:45:00|22596.63|22596.63|22599.85|22599.85|22599.85|22599.85|22595.32|22595.32|0
1624625400000|2021-06-25 12:50:00|22599.88|22599.88|22604.23|22604.23|22604.68|22604.68|22599.67|22599.67|0
1624625700000|2021-06-25 12:55:00|22604.31|22604.31|22599.87|22599.87|22604.48|22604.48|22598.47|22598.47|0
1624626000000|2021-06-25 13:00:00|22599.82|22599.82|22599.98|22599.98|22601.34|22601.34|22598.39|22598.39|0
1624626300000|2021-06-25 13:05:00|22599.9|22599.9|22598.1|22598.1|22600.68|22600.68|22597.47|22597.47|0
1624626600000|2021-06-25 13:10:00|22598.18|22598.18|22598.42|22598.42|22599.71|22599.71|22597.43|22597.43|0
1624626900000|2021-06-25 13:15:00|22598.47|22598.47|22597.74|22597.74|22599.05|22599.05|22597.22|22597.22|0
1624627200000|2021-06-25 13:20:00|22597.67|22597.67|22596.73|22596.73|22598.71|22598.71|22596.52|22596.52|0
1624627500000|2021-06-25 13:25:00|22596.76|22596.76|22599.61|22599.61|22600.24|22600.24|22594.93|22594.93|0
1624627800000|2021-06-25 13:30:00|22599.53|22599.53|22603.88|22603.88|22609.81|22609.81|22599.53|22599.53|0
1624628100000|2021-06-25 13:35:00|22603.86|22603.86|22605.83|22605.83|22606.42|22606.42|22602.17|22602.17|0
1624628400000|2021-06-25 13:40:00|22605.8|22605.8|22605.9|22605.9|22609.13|22609.13|22604.79|22604.79|0
1624628700000|2021-06-25 13:45:00|22605.86|22605.86|22616.39|22616.39|22616.39|22616.39|22605.55|22605.55|0
1624629000000|2021-06-25 13:50:00|22616.45|22616.45|22607.76|22607.76|22620.29|22620.29|22607.76|22607.76|0
1624629300000|2021-06-25 13:55:00|22607.71|22607.71|22597.51|22597.51|22607.71|22607.71|22596.09|22596.09|0
1624629600000|2021-06-25 14:00:00|22597.5|22597.5|22602.77|22602.77|22602.77|22602.77|22596.71|22596.71|0
1624629900000|2021-06-25 14:05:00|22602.72|22602.72|22606.96|22606.96|22607.36|22607.36|22602.57|22602.57|0
1624630200000|2021-06-25 14:10:00|22607.02|22607.02|22609.34|22609.34|22609.54|22609.54|22604.13|22604.13|0
1624630500000|2021-06-25 14:15:00|22609.29|22609.29|22621.33|22621.33|22621.97|22621.97|22609|22609|0
1624630800000|2021-06-25 14:20:00|22621.25|22621.25|22613.32|22613.32|22621.53|22621.53|22612.51|22612.51|0
1624631100000|2021-06-25 14:25:00|22613.34|22613.34|22620.64|22620.64|22621.05|22621.05|22611.34|22611.34|0
1624631400000|2021-06-25 14:30:00|22620.72|22620.72|22620.51|22620.51|22622.08|22622.08|22620.12|22620.12|0
1624631700000|2021-06-25 14:35:00|22620.46|22620.46|22614.34|22614.34|22620.56|22620.56|22613.68|22613.68|0
1624632000000|2021-06-25 14:40:00|22614.35|22614.35|22610.33|22610.33|22614.35|22614.35|22610.33|22610.33|0
1624632300000|2021-06-25 14:45:00|22610.27|22610.27|22616.73|22616.73|22617.31|22617.31|22609.84|22609.84|0
1624632600000|2021-06-25 14:50:00|22616.79|22616.79|22618.88|22618.88|22619.05|22619.05|22616.05|22616.05|0
1624632900000|2021-06-25 14:55:00|22618.93|22618.93|22619.52|22619.52|22621.82|22621.82|22618.71|22618.71|0
1624633200000|2021-06-25 15:00:00|22619.3|22619.3|22618.43|22618.43|22620.46|22620.46|22618.35|22618.35|0
1624633500000|2021-06-25 15:05:00|22618.4|22618.4|22614.75|22614.75|22618.4|22618.4|22614.65|22614.65|0
1624633800000|2021-06-25 15:10:00|22614.7|22614.7|22618.93|22618.93|22620.07|22620.07|22614.21|22614.21|0
1624634100000|2021-06-25 15:15:00|22619|22619|22624.3|22624.3|22625.85|22625.85|22618.67|22618.67|0
1624634400000|2021-06-25 15:20:00|22624.05|22624.05|22630.74|22630.74|22633.4|22633.4|22624.05|22624.05|0
1624634700000|2021-06-25 15:25:00|22630.71|22630.71|22628.79|22628.79|22635.47|22635.47|22628.16|22628.16|0
1624864500000|2021-06-28 07:15:00|22598.83|22598.83|22620.4|22620.4|22621.77|22621.77|22598.17|22598.17|0
1624864800000|2021-06-28 07:20:00|22620.53|22620.53|22625.36|22625.36|22625.91|22625.91|22617.97|22617.97|0
1624865100000|2021-06-28 07:25:00|22625.21|22625.21|22613.25|22613.25|22626.71|22626.71|22613.25|22613.25|0
1624865400000|2021-06-28 07:30:00|22612.98|22612.98|22615.2|22615.2|22615.38|22615.38|22608.39|22608.39|0
1624865700000|2021-06-28 07:35:00|22615.09|22615.09|22619.52|22619.52|22621.37|22621.37|22608.66|22608.66|0
1624866000000|2021-06-28 07:40:00|22619.4|22619.4|22616.28|22616.28|22619.86|22619.86|22615.46|22615.46|0
1624866300000|2021-06-28 07:45:00|22616.5|22616.5|22615.14|22615.14|22618.95|22618.95|22613.69|22613.69|0
1624866600000|2021-06-28 07:50:00|22615.12|22615.12|22608.27|22608.27|22615.12|22615.12|22607.99|22607.99|0
1624866900000|2021-06-28 07:55:00|22608.31|22608.31|22598.94|22598.94|22608.31|22608.31|22598.04|22598.04|0
1624867200000|2021-06-28 08:00:00|22598.91|22598.91|22609.08|22609.08|22609.86|22609.86|22596.23|22596.23|0
1624867500000|2021-06-28 08:05:00|22608.96|22608.96|22601.84|22601.84|22609.04|22609.04|22599.41|22599.41|0
1624867800000|2021-06-28 08:10:00|22601.93|22601.93|22604|22604|22605.2|22605.2|22598.43|22598.43|0
1624868100000|2021-06-28 08:15:00|22603.88|22603.88|22602.3|22602.3|22607.48|22607.48|22601.99|22601.99|0
1624868400000|2021-06-28 08:20:00|22602.17|22602.17|22594.34|22594.34|22603.33|22603.33|22592.17|22592.17|0
1624868700000|2021-06-28 08:25:00|22594.38|22594.38|22595.17|22595.17|22595.96|22595.96|22593.65|22593.65|0
1624869000000|2021-06-28 08:30:00|22595.13|22595.13|22594.68|22594.68|22595.31|22595.31|22591.85|22591.85|0
1624869300000|2021-06-28 08:35:00|22594.81|22594.81|22600.2|22600.2|22600.3|22600.3|22594.81|22594.81|0
1624869600000|2021-06-28 08:40:00|22600.15|22600.15|22593.7|22593.7|22600.33|22600.33|22592.61|22592.61|0
1624869900000|2021-06-28 08:45:00|22593.8|22593.8|22594.69|22594.69|22594.73|22594.73|22590.88|22590.88|0
1624870200000|2021-06-28 08:50:00|22594.74|22594.74|22591.07|22591.07|22594.78|22594.78|22590.94|22590.94|0
1624870500000|2021-06-28 08:55:00|22591.02|22591.02|22598.07|22598.07|22598.07|22598.07|22590.79|22590.79|0
1624870800000|2021-06-28 09:00:00|22598.16|22598.16|22600.41|22600.41|22600.53|22600.53|22597.44|22597.44|0
1624871100000|2021-06-28 09:05:00|22600.46|22600.46|22606.96|22606.96|22608.08|22608.08|22600.46|22600.46|0
1624871400000|2021-06-28 09:10:00|22606.78|22606.78|22609.62|22609.62|22610.54|22610.54|22606.75|22606.75|0
1624871700000|2021-06-28 09:15:00|22609.51|22609.51|22605.89|22605.89|22609.53|22609.53|22604|22604|0
1624872000000|2021-06-28 09:20:00|22605.95|22605.95|22608.31|22608.31|22611.18|22611.18|22605.85|22605.85|0
1624872300000|2021-06-28 09:25:00|22608.28|22608.28|22600.89|22600.89|22608.35|22608.35|22600.63|22600.63|0
1624872600000|2021-06-28 09:30:00|22600.81|22600.81|22599.84|22599.84|22600.81|22600.81|22598.44|22598.44|0
1624872900000|2021-06-28 09:35:00|22599.91|22599.91|22600.22|22600.22|22600.82|22600.82|22596.93|22596.93|0
1624873200000|2021-06-28 09:40:00|22600.28|22600.28|22605.92|22605.92|22606.71|22606.71|22600.21|22600.21|0
1624873500000|2021-06-28 09:45:00|22605.85|22605.85|22607.92|22607.92|22609.27|22609.27|22605.49|22605.49|0
1624873800000|2021-06-28 09:50:00|22607.87|22607.87|22610.54|22610.54|22610.72|22610.72|22607.48|22607.48|0
1624874100000|2021-06-28 09:55:00|22610.48|22610.48|22613.77|22613.77|22614.67|22614.67|22610.47|22610.47|0
1624874400000|2021-06-28 10:00:00|22613.73|22613.73|22605.36|22605.36|22614.48|22614.48|22605.28|22605.28|0
1624874700000|2021-06-28 10:05:00|22605.33|22605.33|22599.54|22599.54|22605.33|22605.33|22599.35|22599.35|0
1624875000000|2021-06-28 10:10:00|22599.44|22599.44|22594.84|22594.84|22601.54|22601.54|22594.7|22594.7|0
1624875300000|2021-06-28 10:15:00|22594.72|22594.72|22585.66|22585.66|22594.72|22594.72|22585.33|22585.33|0
1624875600000|2021-06-28 10:20:00|22585.65|22585.65|22580.05|22580.05|22585.78|22585.78|22578.61|22578.61|0
1624875900000|2021-06-28 10:25:00|22580.09|22580.09|22581.24|22581.24|22582.95|22582.95|22580.04|22580.04|0
1624876200000|2021-06-28 10:30:00|22581.17|22581.17|22579.21|22579.21|22581.33|22581.33|22577.89|22577.89|0
1624876500000|2021-06-28 10:35:00|22579.16|22579.16|22579.34|22579.34|22580.09|22580.09|22576.53|22576.53|0
1624876800000|2021-06-28 10:40:00|22579.39|22579.39|22578.24|22578.24|22579.68|22579.68|22578|22578|0
1624877100000|2021-06-28 10:45:00|22578.27|22578.27|22577.53|22577.53|22578.27|22578.27|22576.18|22576.18|0
1624877400000|2021-06-28 10:50:00|22577.64|22577.64|22582.56|22582.56|22582.65|22582.65|22577.4|22577.4|0
1624877700000|2021-06-28 10:55:00|22582.61|22582.61|22588.98|22588.98|22589.05|22589.05|22582.61|22582.61|0
1624878000000|2021-06-28 11:00:00|22590.06|22590.06|22591.33|22591.33|22592.18|22592.18|22589.92|22589.92|0
1624878300000|2021-06-28 11:05:00|22591.48|22591.48|22596.22|22596.22|22596.64|22596.64|22591.48|22591.48|0
1624878600000|2021-06-28 11:10:00|22596.11|22596.11|22596.05|22596.05|22598.15|22598.15|22594.1|22594.1|0
1624878900000|2021-06-28 11:15:00|22595.97|22595.97|22600.76|22600.76|22600.97|22600.97|22595.51|22595.51|0
1624879200000|2021-06-28 11:20:00|22600.73|22600.73|22610.23|22610.23|22610.49|22610.49|22600.73|22600.73|0
1624879500000|2021-06-28 11:25:00|22610.3|22610.3|22612.52|22612.52|22613.57|22613.57|22610.3|22610.3|0
1624879800000|2021-06-28 11:30:00|22612.65|22612.65|22617.34|22617.34|22617.34|22617.34|22612.45|22612.45|0
1624880100000|2021-06-28 11:35:00|22617.3|22617.3|22621.15|22621.15|22623.83|22623.83|22616.89|22616.89|0
1624880400000|2021-06-28 11:40:00|22621.1|22621.1|22619.4|22619.4|22622.08|22622.08|22619.23|22619.23|0
1624880700000|2021-06-28 11:45:00|22619.25|22619.25|22621.12|22621.12|22621.17|22621.17|22618.47|22618.47|0
1624881000000|2021-06-28 11:50:00|22621.23|22621.23|22621.11|22621.11|22621.58|22621.58|22619.86|22619.86|0
1624881300000|2021-06-28 11:55:00|22621.29|22621.29|22620.3|22620.3|22622.4|22622.4|22619.18|22619.18|0
1624881600000|2021-06-28 12:00:00|22619.94|22619.94|22617.51|22617.51|22620.42|22620.42|22617.19|22617.19|0
1624881900000|2021-06-28 12:05:00|22617.46|22617.46|22611.39|22611.39|22618.42|22618.42|22610.24|22610.24|0
1624882200000|2021-06-28 12:10:00|22611.27|22611.27|22612.99|22612.99|22613.32|22613.32|22610.07|22610.07|0
1624882500000|2021-06-28 12:15:00|22612.96|22612.96|22615.51|22615.51|22615.63|22615.63|22612.86|22612.86|0
1624882800000|2021-06-28 12:20:00|22615.45|22615.45|22618.69|22618.69|22618.69|22618.69|22614.83|22614.83|0
1624883100000|2021-06-28 12:25:00|22618.66|22618.66|22623.11|22623.11|22623.12|22623.12|22616.82|22616.82|0
1624883400000|2021-06-28 12:30:00|22623.03|22623.03|22623.37|22623.37|22624.95|22624.95|22622.99|22622.99|0
1624883700000|2021-06-28 12:35:00|22623.09|22623.09|22624.07|22624.07|22624.29|22624.29|22620.45|22620.45|0
1624884000000|2021-06-28 12:40:00|22624.03|22624.03|22618.11|22618.11|22624.03|22624.03|22618.05|22618.05|0
1624884300000|2021-06-28 12:45:00|22618.06|22618.06|22619.67|22619.67|22619.78|22619.78|22615.25|22615.25|0
1624884600000|2021-06-28 12:50:00|22619.73|22619.73|22624.49|22624.49|22625.62|22625.62|22619.73|22619.73|0
1624884900000|2021-06-28 12:55:00|22624.38|22624.38|22628.24|22628.24|22628.79|22628.79|22624.38|22624.38|0
1624885200000|2021-06-28 13:00:00|22628.05|22628.05|22631.56|22631.56|22633.54|22633.54|22628.05|22628.05|0
1624885500000|2021-06-28 13:05:00|22631.51|22631.51|22627.9|22627.9|22631.51|22631.51|22626.63|22626.63|0
1624885800000|2021-06-28 13:10:00|22627.97|22627.97|22629.4|22629.4|22630.28|22630.28|22627.89|22627.89|0
1624886100000|2021-06-28 13:15:00|22629.32|22629.32|22632.44|22632.44|22632.57|22632.57|22628.59|22628.59|0
1624886400000|2021-06-28 13:20:00|22632.38|22632.38|22631.66|22631.66|22636.85|22636.85|22631.45|22631.45|0
1624886700000|2021-06-28 13:25:00|22631.73|22631.73|22629.34|22629.34|22631.73|22631.73|22629.22|22629.22|0
1624887000000|2021-06-28 13:30:00|22629.36|22629.36|22617.21|22617.21|22629.55|22629.55|22616.36|22616.36|0
1624887300000|2021-06-28 13:35:00|22617.19|22617.19|22605.29|22605.29|22617.85|22617.85|22605.16|22605.16|0
1624887600000|2021-06-28 13:40:00|22605.27|22605.27|22595.34|22595.34|22605.27|22605.27|22592.96|22592.96|0
1624887900000|2021-06-28 13:45:00|22595.4|22595.4|22592.87|22592.87|22598.34|22598.34|22591.93|22591.93|0
1624888200000|2021-06-28 13:50:00|22592.78|22592.78|22600.83|22600.83|22601.05|22601.05|22590.34|22590.34|0
1624888500000|2021-06-28 13:55:00|22600.82|22600.82|22607.54|22607.54|22607.59|22607.59|22598.06|22598.06|0
1624888800000|2021-06-28 14:00:00|22607.47|22607.47|22614.24|22614.24|22615.53|22615.53|22606.88|22606.88|0
1624889100000|2021-06-28 14:05:00|22614.17|22614.17|22614.15|22614.15|22615.46|22615.46|22612.31|22612.31|0
1624889400000|2021-06-28 14:10:00|22614.24|22614.24|22616.97|22616.97|22616.97|22616.97|22610.33|22610.33|0
1624889700000|2021-06-28 14:15:00|22617.28|22617.28|22624.25|22624.25|22625.61|22625.61|22617.26|22617.26|0
1624890000000|2021-06-28 14:20:00|22624.14|22624.14|22600.44|22600.44|22624.32|22624.32|22600.44|22600.44|0
1624890300000|2021-06-28 14:25:00|22600.39|22600.39|22603.09|22603.09|22604.42|22604.42|22599.3|22599.3|0
1624890600000|2021-06-28 14:30:00|22603.17|22603.17|22589.31|22589.31|22603.17|22603.17|22588.9|22588.9|0
1624890900000|2021-06-28 14:35:00|22589.32|22589.32|22574.79|22574.79|22589.44|22589.44|22571.87|22571.87|0
1624891200000|2021-06-28 14:40:00|22574.69|22574.69|22580.57|22580.57|22580.8|22580.8|22574.67|22574.67|0
1624891500000|2021-06-28 14:45:00|22580.77|22580.77|22579.49|22579.49|22581.02|22581.02|22576.19|22576.19|0
1624891800000|2021-06-28 14:50:00|22579.6|22579.6|22570.22|22570.22|22580.17|22580.17|22569.92|22569.92|0
1624892100000|2021-06-28 14:55:00|22570.29|22570.29|22566.93|22566.93|22570.79|22570.79|22566.93|22566.93|0
1624892400000|2021-06-28 15:00:00|22566.97|22566.97|22567.8|22567.8|22567.82|22567.82|22565.09|22565.09|0
1624892700000|2021-06-28 15:05:00|22567.88|22567.88|22572.32|22572.32|22573.78|22573.78|22567.77|22567.77|0
1624893000000|2021-06-28 15:10:00|22572.26|22572.26|22568.02|22568.02|22572.34|22572.34|22566.89|22566.89|0
1624893300000|2021-06-28 15:15:00|22567.94|22567.94|22551.15|22551.15|22568.31|22568.31|22550.13|22550.13|0
1624893600000|2021-06-28 15:20:00|22551.13|22551.13|22550.45|22550.45|22552.15|22552.15|22549.53|22549.53|0
1624893900000|2021-06-28 15:25:00|22550.41|22550.41|22545.92|22545.92|22552.89|22552.89|22543.44|22543.44|0
1624950900000|2021-06-29 07:15:00|22595.32|22595.32|22608.98|22608.98|22609.16|22609.16|22595.32|22595.32|0
1624951200000|2021-06-29 07:20:00|22609.13|22609.13|22636.6|22636.6|22642.4|22642.4|22609.13|22609.13|0
1624951500000|2021-06-29 07:25:00|22636.33|22636.33|22636.47|22636.47|22639.54|22639.54|22625.93|22625.93|0
1624951800000|2021-06-29 07:30:00|22636.3|22636.3|22637.37|22637.37|22642.87|22642.87|22635.78|22635.78|0
1624952100000|2021-06-29 07:35:00|22637.33|22637.33|22649.59|22649.59|22650.22|22650.22|22637.33|22637.33|0
1624952400000|2021-06-29 07:40:00|22649.55|22649.55|22652.7|22652.7|22654.65|22654.65|22648.88|22648.88|0
1624952700000|2021-06-29 07:45:00|22652.59|22652.59|22652.58|22652.58|22655.79|22655.79|22650.55|22650.55|0
1624953000000|2021-06-29 07:50:00|22652.64|22652.64|22642.25|22642.25|22653.36|22653.36|22640.66|22640.66|0
1624953300000|2021-06-29 07:55:00|22642.33|22642.33|22644.84|22644.84|22647.24|22647.24|22642.22|22642.22|0
1624953600000|2021-06-29 08:00:00|22645.15|22645.15|22644.88|22644.88|22646.2|22646.2|22639.9|22639.9|0
1624953900000|2021-06-29 08:05:00|22644.92|22644.92|22647.5|22647.5|22653.41|22653.41|22644.8|22644.8|0
1624954200000|2021-06-29 08:10:00|22647.44|22647.44|22644.35|22644.35|22650.96|22650.96|22644.35|22644.35|0
1624954500000|2021-06-29 08:15:00|22644.29|22644.29|22625.07|22625.07|22644.29|22644.29|22624.55|22624.55|0
1624954800000|2021-06-29 08:20:00|22625.04|22625.04|22615.36|22615.36|22627.1|22627.1|22615.36|22615.36|0
1624955100000|2021-06-29 08:25:00|22615.43|22615.43|22604.79|22604.79|22615.71|22615.71|22604.79|22604.79|0
1624955400000|2021-06-29 08:30:00|22604.72|22604.72|22603.75|22603.75|22604.72|22604.72|22601.73|22601.73|0
1624955700000|2021-06-29 08:35:00|22603.61|22603.61|22597.61|22597.61|22605.19|22605.19|22597.37|22597.37|0
1624956000000|2021-06-29 08:40:00|22597.5|22597.5|22582.52|22582.52|22597.64|22597.64|22582.41|22582.41|0
1624956300000|2021-06-29 08:45:00|22582.45|22582.45|22583.23|22583.23|22583.48|22583.48|22572.58|22572.58|0
1624956600000|2021-06-29 08:50:00|22583.13|22583.13|22575.29|22575.29|22583.22|22583.22|22573.82|22573.82|0
1624956900000|2021-06-29 08:55:00|22575.26|22575.26|22570.42|22570.42|22575.65|22575.65|22570.24|22570.24|0
1624957200000|2021-06-29 09:00:00|22570.32|22570.32|22565.74|22565.74|22571.24|22571.24|22565.06|22565.06|0
1624957500000|2021-06-29 09:05:00|22565.82|22565.82|22562.8|22562.8|22566.13|22566.13|22561.8|22561.8|0
1624957800000|2021-06-29 09:10:00|22562.87|22562.87|22562.97|22562.97|22563.53|22563.53|22556.87|22556.87|0
1624958100000|2021-06-29 09:15:00|22563.02|22563.02|22568.19|22568.19|22568.4|22568.4|22563.02|22563.02|0
1624958400000|2021-06-29 09:20:00|22568.29|22568.29|22569.08|22569.08|22572.07|22572.07|22568.16|22568.16|0
1624958700000|2021-06-29 09:25:00|22569.02|22569.02|22558.91|22558.91|22569.11|22569.11|22558.91|22558.91|0
1624959000000|2021-06-29 09:30:00|22559.02|22559.02|22560.72|22560.72|22561.33|22561.33|22558.79|22558.79|0
1624959300000|2021-06-29 09:35:00|22560.81|22560.81|22563.07|22563.07|22563.22|22563.22|22560.81|22560.81|0
1624959600000|2021-06-29 09:40:00|22563.02|22563.02|22564.24|22564.24|22565.94|22565.94|22562.92|22562.92|0
1624959900000|2021-06-29 09:45:00|22564.11|22564.11|22561.9|22561.9|22567.45|22567.45|22561.82|22561.82|0
1624960200000|2021-06-29 09:50:00|22561.81|22561.81|22555.73|22555.73|22561.81|22561.81|22555.26|22555.26|0
1624960500000|2021-06-29 09:55:00|22555.67|22555.67|22553.93|22553.93|22564.04|22564.04|22553.93|22553.93|0
1624960800000|2021-06-29 10:00:00|22554.04|22554.04|22560.61|22560.61|22560.72|22560.72|22553.49|22553.49|0
1624961100000|2021-06-29 10:05:00|22560.59|22560.59|22559.02|22559.02|22561.94|22561.94|22558.39|22558.39|0
1624961400000|2021-06-29 10:10:00|22558.87|22558.87|22564.68|22564.68|22564.82|22564.82|22558.82|22558.82|0
1624961700000|2021-06-29 10:15:00|22564.49|22564.49|22568.67|22568.67|22570.68|22570.68|22564.33|22564.33|0
1624962000000|2021-06-29 10:20:00|22568.61|22568.61|22565.19|22565.19|22569.28|22569.28|22565.04|22565.04|0
1624962300000|2021-06-29 10:25:00|22565.22|22565.22|22565.26|22565.26|22565.38|22565.38|22563.39|22563.39|0
1624962600000|2021-06-29 10:30:00|22565.14|22565.14|22567.06|22567.06|22568.54|22568.54|22565.14|22565.14|0
1624962900000|2021-06-29 10:35:00|22567.03|22567.03|22566.27|22566.27|22567.6|22567.6|22565.28|22565.28|0
1624963200000|2021-06-29 10:40:00|22564.69|22564.69|22567.06|22567.06|22567.38|22567.38|22563.93|22563.93|0
1624963500000|2021-06-29 10:45:00|22567.15|22567.15|22567.82|22567.82|22568.91|22568.91|22566.86|22566.86|0
1624963800000|2021-06-29 10:50:00|22567.65|22567.65|22561.13|22561.13|22567.83|22567.83|22559.69|22559.69|0
1624964100000|2021-06-29 10:55:00|22561.06|22561.06|22570.41|22570.41|22570.41|22570.41|22561.06|22561.06|0
1624964400000|2021-06-29 11:00:00|22570.93|22570.93|22568.21|22568.21|22574.59|22574.59|22568.21|22568.21|0
1624964700000|2021-06-29 11:05:00|22568.25|22568.25|22567.31|22567.31|22570.38|22570.38|22564.7|22564.7|0
1624965000000|2021-06-29 11:10:00|22567.07|22567.07|22565.04|22565.04|22567.95|22567.95|22562.43|22562.43|0
1624965300000|2021-06-29 11:15:00|22565.58|22565.58|22568.42|22568.42|22568.42|22568.42|22565.58|22565.58|0
1624965600000|2021-06-29 11:20:00|22568.56|22568.56|22564.13|22564.13|22570.29|22570.29|22563.97|22563.97|0
1624965900000|2021-06-29 11:25:00|22564.04|22564.04|22558.59|22558.59|22564.07|22564.07|22558.58|22558.58|0
1624966200000|2021-06-29 11:30:00|22558.65|22558.65|22558.72|22558.72|22559.49|22559.49|22556.66|22556.66|0
1624966500000|2021-06-29 11:35:00|22558.78|22558.78|22564.29|22564.29|22564.49|22564.49|22557.64|22557.64|0
1624966800000|2021-06-29 11:40:00|22564.26|22564.26|22559.45|22559.45|22566.04|22566.04|22559.28|22559.28|0
1624967100000|2021-06-29 11:45:00|22559.42|22559.42|22558.74|22558.74|22560.69|22560.69|22557.96|22557.96|0
1624967400000|2021-06-29 11:50:00|22558.64|22558.64|22560.19|22560.19|22561.59|22561.59|22558.56|22558.56|0
1624967700000|2021-06-29 11:55:00|22560.23|22560.23|22560.29|22560.29|22561.06|22561.06|22558.05|22558.05|0
1624968000000|2021-06-29 12:00:00|22560.35|22560.35|22561.12|22561.12|22561.18|22561.18|22558.05|22558.05|0
1624968300000|2021-06-29 12:05:00|22561.21|22561.21|22569.62|22569.62|22570.64|22570.64|22561.21|22561.21|0
1624968600000|2021-06-29 12:10:00|22569.72|22569.72|22572.55|22572.55|22572.98|22572.98|22569.72|22569.72|0
1624968900000|2021-06-29 12:15:00|22572.5|22572.5|22572.02|22572.02|22573.12|22573.12|22571.5|22571.5|0
1624969200000|2021-06-29 12:20:00|22572.09|22572.09|22575.31|22575.31|22577.15|22577.15|22572.09|22572.09|0
1624969500000|2021-06-29 12:25:00|22575.37|22575.37|22568.26|22568.26|22576.07|22576.07|22567.83|22567.83|0
1624969800000|2021-06-29 12:30:00|22568.28|22568.28|22567.49|22567.49|22570.44|22570.44|22567.21|22567.21|0
1624970100000|2021-06-29 12:35:00|22567.44|22567.44|22568.04|22568.04|22568.54|22568.54|22566.2|22566.2|0
1624970400000|2021-06-29 12:40:00|22568.11|22568.11|22567.14|22567.14|22568.35|22568.35|22566.49|22566.49|0
1624970700000|2021-06-29 12:45:00|22567.1|22567.1|22571.33|22571.33|22571.33|22571.33|22566.87|22566.87|0
1624971000000|2021-06-29 12:50:00|22571.38|22571.38|22568.85|22568.85|22573.11|22573.11|22568.74|22568.74|0
1624971300000|2021-06-29 12:55:00|22568.82|22568.82|22570.55|22570.55|22573.04|22573.04|22568.69|22568.69|0
1624971600000|2021-06-29 13:00:00|22570.51|22570.51|22572.69|22572.69|22572.87|22572.87|22569.89|22569.89|0
1624971900000|2021-06-29 13:05:00|22572.66|22572.66|22564.76|22564.76|22573.13|22573.13|22564.76|22564.76|0
1624972200000|2021-06-29 13:10:00|22564.85|22564.85|22566.98|22566.98|22567.84|22567.84|22564.68|22564.68|0
1624972500000|2021-06-29 13:15:00|22567.22|22567.22|22569.57|22569.57|22570.93|22570.93|22567.22|22567.22|0
1624972800000|2021-06-29 13:20:00|22569.53|22569.53|22569.05|22569.05|22569.96|22569.96|22567.95|22567.95|0
1624973100000|2021-06-29 13:25:00|22568.94|22568.94|22565.99|22565.99|22569.14|22569.14|22564.73|22564.73|0
1624973400000|2021-06-29 13:30:00|22565.94|22565.94|22569.25|22569.25|22577|22577|22565.94|22565.94|0
1624973700000|2021-06-29 13:35:00|22569.13|22569.13|22560.05|22560.05|22569.16|22569.16|22559.87|22559.87|0
1624974000000|2021-06-29 13:40:00|22559.97|22559.97|22555.27|22555.27|22559.97|22559.97|22553.44|22553.44|0
1624974300000|2021-06-29 13:45:00|22555.23|22555.23|22566.28|22566.28|22566.28|22566.28|22555.23|22555.23|0
1624974600000|2021-06-29 13:50:00|22566.26|22566.26|22564.31|22564.31|22567.43|22567.43|22563.58|22563.58|0
1624974900000|2021-06-29 13:55:00|22564.33|22564.33|22562.56|22562.56|22565.1|22565.1|22560.39|22560.39|0
1624975200000|2021-06-29 14:00:00|22562.66|22562.66|22563.86|22563.86|22566.55|22566.55|22558.89|22558.89|0
1624975500000|2021-06-29 14:05:00|22563.97|22563.97|22559.47|22559.47|22566.22|22566.22|22558.86|22558.86|0
1624975800000|2021-06-29 14:10:00|22559.4|22559.4|22553.94|22553.94|22560.33|22560.33|22553.85|22553.85|0
1624976100000|2021-06-29 14:15:00|22553.92|22553.92|22560.37|22560.37|22560.37|22560.37|22553.81|22553.81|0
1624976400000|2021-06-29 14:20:00|22560.4|22560.4|22565.18|22565.18|22565.8|22565.8|22560.34|22560.34|0
1624976700000|2021-06-29 14:25:00|22565.17|22565.17|22570.74|22570.74|22570.77|22570.77|22565.14|22565.14|0
1624977000000|2021-06-29 14:30:00|22570.71|22570.71|22575.42|22575.42|22576.41|22576.41|22570.63|22570.63|0
1624977300000|2021-06-29 14:35:00|22575.34|22575.34|22569.35|22569.35|22575.34|22575.34|22568.31|22568.31|0
1624977600000|2021-06-29 14:40:00|22569.28|22569.28|22572.71|22572.71|22573.45|22573.45|22568.68|22568.68|0
1624977900000|2021-06-29 14:45:00|22572.64|22572.64|22578.12|22578.12|22578.26|22578.26|22572.53|22572.53|0
1624978200000|2021-06-29 14:50:00|22578.06|22578.06|22586.83|22586.83|22587.59|22587.59|22577.63|22577.63|0
1624978500000|2021-06-29 14:55:00|22586.78|22586.78|22584.55|22584.55|22587.71|22587.71|22584.15|22584.15|0
1624978800000|2021-06-29 15:00:00|22584.61|22584.61|22563.02|22563.02|22584.62|22584.62|22563.02|22563.02|0
1624979100000|2021-06-29 15:05:00|22562.93|22562.93|22561.13|22561.13|22562.93|22562.93|22556.53|22556.53|0
1624979400000|2021-06-29 15:10:00|22561.16|22561.16|22558.28|22558.28|22561.79|22561.79|22556.9|22556.9|0
1624979700000|2021-06-29 15:15:00|22558.36|22558.36|22558.32|22558.32|22562.7|22562.7|22557.81|22557.81|0
1624980000000|2021-06-29 15:20:00|22558.28|22558.28|22555.93|22555.93|22559.81|22559.81|22555.55|22555.55|0
1624980300000|2021-06-29 15:25:00|22555.96|22555.96|22553.41|22553.41|22556.58|22556.58|22551.02|22551.02|0
1625037300000|2021-06-30 07:15:00|22542.78|22542.78|22545.19|22545.19|22547.3|22547.3|22540.6|22540.6|0
1625037600000|2021-06-30 07:20:00|22545.42|22545.42|22531.39|22531.39|22545.92|22545.92|22531.16|22531.16|0
1625037900000|2021-06-30 07:25:00|22531.49|22531.49|22537.74|22537.74|22538.96|22538.96|22531.11|22531.11|0
1625038200000|2021-06-30 07:30:00|22537.83|22537.83|22533.93|22533.93|22538.54|22538.54|22532.71|22532.71|0
1625038500000|2021-06-30 07:35:00|22533.89|22533.89|22540.2|22540.2|22540.32|22540.32|22530.87|22530.87|0
1625038800000|2021-06-30 07:40:00|22540.31|22540.31|22550.46|22550.46|22550.46|22550.46|22540.18|22540.18|0
1625039100000|2021-06-30 07:45:00|22550.42|22550.42|22547.81|22547.81|22552.57|22552.57|22546.69|22546.69|0
1625039400000|2021-06-30 07:50:00|22547.73|22547.73|22547.47|22547.47|22547.95|22547.95|22542.74|22542.74|0
1625039700000|2021-06-30 07:55:00|22547.52|22547.52|22546.07|22546.07|22548.4|22548.4|22544.22|22544.22|0
1625040000000|2021-06-30 08:00:00|22546.1|22546.1|22535.69|22535.69|22548.77|22548.77|22535.46|22535.46|0
1625040300000|2021-06-30 08:05:00|22535.77|22535.77|22521.65|22521.65|22535.77|22535.77|22521.54|22521.54|0
1625040600000|2021-06-30 08:10:00|22521.73|22521.73|22506.1|22506.1|22521.73|22521.73|22505.52|22505.52|0
1625040900000|2021-06-30 08:15:00|22506.18|22506.18|22502.7|22502.7|22506.18|22506.18|22500.89|22500.89|0
1625041200000|2021-06-30 08:20:00|22502.65|22502.65|22497.74|22497.74|22502.7|22502.7|22497.74|22497.74|0
1625041500000|2021-06-30 08:25:00|22497.7|22497.7|22502.86|22502.86|22504.76|22504.76|22495.67|22495.67|0
1625041800000|2021-06-30 08:30:00|22502.9|22502.9|22493.25|22493.25|22502.9|22502.9|22493.07|22493.07|0
1625042100000|2021-06-30 08:35:00|22493.12|22493.12|22486.47|22486.47|22493.12|22493.12|22485.78|22485.78|0
1625042400000|2021-06-30 08:40:00|22486.58|22486.58|22478.03|22478.03|22488.59|22488.59|22477.49|22477.49|0
1625042700000|2021-06-30 08:45:00|22478.08|22478.08|22452.15|22452.15|22478.13|22478.13|22452.15|22452.15|0
1625043000000|2021-06-30 08:50:00|22452.07|22452.07|22440.09|22440.09|22452.66|22452.66|22440.02|22440.02|0
1625043300000|2021-06-30 08:55:00|22440.27|22440.27|22434.06|22434.06|22440.96|22440.96|22430.15|22430.15|0
1625043600000|2021-06-30 09:00:00|22434|22434|22420.32|22420.32|22434|22434|22419.28|22419.28|0
1625043900000|2021-06-30 09:05:00|22420.35|22420.35|22441.16|22441.16|22441.3|22441.3|22419.69|22419.69|0
1625044200000|2021-06-30 09:10:00|22441.19|22441.19|22430.83|22430.83|22443.17|22443.17|22430.45|22430.45|0
1625044500000|2021-06-30 09:15:00|22430.9|22430.9|22426.88|22426.88|22435.29|22435.29|22425.41|22425.41|0
1625044800000|2021-06-30 09:20:00|22426.72|22426.72|22420.71|22420.71|22426.84|22426.84|22420.71|22420.71|0
1625045100000|2021-06-30 09:25:00|22420.83|22420.83|22419.73|22419.73|22420.83|22420.83|22417.01|22417.01|0
1625045400000|2021-06-30 09:30:00|22419.8|22419.8|22427.45|22427.45|22427.52|22427.52|22416.44|22416.44|0
1625045700000|2021-06-30 09:35:00|22427.52|22427.52|22445.29|22445.29|22445.75|22445.75|22427.43|22427.43|0
1625046000000|2021-06-30 09:40:00|22445.4|22445.4|22446.84|22446.84|22446.91|22446.91|22443.33|22443.33|0
1625046300000|2021-06-30 09:45:00|22446.87|22446.87|22470.18|22470.18|22470.29|22470.29|22446.6|22446.6|0
1625046600000|2021-06-30 09:50:00|22470.19|22470.19|22457.59|22457.59|22470.19|22470.19|22456.33|22456.33|0
1625046900000|2021-06-30 09:55:00|22457.61|22457.61|22461.03|22461.03|22463.77|22463.77|22455.96|22455.96|0
1625047200000|2021-06-30 10:00:00|22460.97|22460.97|22474.66|22474.66|22476.69|22476.69|22460.97|22460.97|0
1625047500000|2021-06-30 10:05:00|22474.53|22474.53|22487.67|22487.67|22488.14|22488.14|22474.53|22474.53|0
1625047800000|2021-06-30 10:10:00|22487.87|22487.87|22488.82|22488.82|22491.79|22491.79|22487.19|22487.19|0
1625048100000|2021-06-30 10:15:00|22488.74|22488.74|22494.02|22494.02|22497.05|22497.05|22488.28|22488.28|0
1625048400000|2021-06-30 10:20:00|22493.92|22493.92|22493.64|22493.64|22495.48|22495.48|22489.65|22489.65|0
1625048700000|2021-06-30 10:25:00|22493.6|22493.6|22494.82|22494.82|22495.14|22495.14|22491.13|22491.13|0
1625049000000|2021-06-30 10:30:00|22494.85|22494.85|22480.53|22480.53|22496.91|22496.91|22480.53|22480.53|0
1625049300000|2021-06-30 10:35:00|22480.46|22480.46|22470.21|22470.21|22480.46|22480.46|22470.21|22470.21|0
1625049600000|2021-06-30 10:40:00|22470.33|22470.33|22458.24|22458.24|22471.06|22471.06|22458.14|22458.14|0
1625049900000|2021-06-30 10:45:00|22458.3|22458.3|22449.72|22449.72|22459.45|22459.45|22449.72|22449.72|0
1625050200000|2021-06-30 10:50:00|22449.68|22449.68|22441.25|22441.25|22449.68|22449.68|22441.09|22441.09|0
1625050500000|2021-06-30 10:55:00|22441.29|22441.29|22426.15|22426.15|22442|22442|22425.97|22425.97|0
1625050800000|2021-06-30 11:00:00|22425.93|22425.93|22436.97|22436.97|22438.29|22438.29|22425.04|22425.04|0
1625051100000|2021-06-30 11:05:00|22436.83|22436.83|22418.48|22418.48|22437.34|22437.34|22418.2|22418.2|0
1625051400000|2021-06-30 11:10:00|22418.45|22418.45|22422.42|22422.42|22422.66|22422.66|22418.2|22418.2|0
1625051700000|2021-06-30 11:15:00|22422.33|22422.33|22437.42|22437.42|22438.02|22438.02|22421.7|22421.7|0
1625052000000|2021-06-30 11:20:00|22437.25|22437.25|22437.8|22437.8|22440.95|22440.95|22436.13|22436.13|0
1625052300000|2021-06-30 11:25:00|22437.73|22437.73|22428.29|22428.29|22440.24|22440.24|22428.16|22428.16|0
1625052600000|2021-06-30 11:30:00|22428.35|22428.35|22422.42|22422.42|22429.36|22429.36|22422.28|22422.28|0
1625052900000|2021-06-30 11:35:00|22422.53|22422.53|22418.56|22418.56|22423.16|22423.16|22418.56|22418.56|0
1625053200000|2021-06-30 11:40:00|22418.6|22418.6|22417.87|22417.87|22420.18|22420.18|22415.34|22415.34|0
1625053500000|2021-06-30 11:45:00|22417.91|22417.91|22417.3|22417.3|22418.52|22418.52|22414.32|22414.32|0
1625053800000|2021-06-30 11:50:00|22417.46|22417.46|22412.84|22412.84|22418.47|22418.47|22412.74|22412.74|0
1625054100000|2021-06-30 11:55:00|22412.93|22412.93|22422.06|22422.06|22423.3|22423.3|22412.8|22412.8|0
1625054400000|2021-06-30 12:00:00|22421.88|22421.88|22418.98|22418.98|22421.94|22421.94|22418.49|22418.49|0
1625054700000|2021-06-30 12:05:00|22418.95|22418.95|22416.42|22416.42|22418.95|22418.95|22416.35|22416.35|0
1625055000000|2021-06-30 12:10:00|22416.34|22416.34|22408.97|22408.97|22416.51|22416.51|22408.71|22408.71|0
1625055300000|2021-06-30 12:15:00|22408.94|22408.94|22422.94|22422.94|22423.16|22423.16|22408.76|22408.76|0
1625055600000|2021-06-30 12:20:00|22422.91|22422.91|22412.8|22412.8|22423.29|22423.29|22411.05|22411.05|0
1625055900000|2021-06-30 12:25:00|22412.85|22412.85|22404.2|22404.2|22415.99|22415.99|22404.2|22404.2|0
1625056200000|2021-06-30 12:30:00|22404.13|22404.13|22397.2|22397.2|22405.15|22405.15|22397.05|22397.05|0
1625056500000|2021-06-30 12:35:00|22396.85|22396.85|22384.24|22384.24|22396.89|22396.89|22384.24|22384.24|0
1625056800000|2021-06-30 12:40:00|22384.2|22384.2|22387.99|22387.99|22390.57|22390.57|22382.64|22382.64|0
1625057100000|2021-06-30 12:45:00|22388.08|22388.08|22386.9|22386.9|22391.27|22391.27|22385.66|22385.66|0
1625057400000|2021-06-30 12:50:00|22386.85|22386.85|22383.7|22383.7|22388.42|22388.42|22383.34|22383.34|0
1625057700000|2021-06-30 12:55:00|22383.72|22383.72|22386.12|22386.12|22386.2|22386.2|22382.31|22382.31|0
1625058000000|2021-06-30 13:00:00|22386.05|22386.05|22388.14|22388.14|22388.14|22388.14|22383.2|22383.2|0
1625058300000|2021-06-30 13:05:00|22388.18|22388.18|22397.31|22397.31|22397.36|22397.36|22387.77|22387.77|0
1625058600000|2021-06-30 13:10:00|22397.23|22397.23|22390.86|22390.86|22397.23|22397.23|22388.93|22388.93|0
1625058900000|2021-06-30 13:15:00|22390.81|22390.81|22394.76|22394.76|22394.87|22394.87|22389.78|22389.78|0
1625059200000|2021-06-30 13:20:00|22394.81|22394.81|22394.9|22394.9|22399.72|22399.72|22394.11|22394.11|0
1625059500000|2021-06-30 13:25:00|22394.82|22394.82|22392.5|22392.5|22395.6|22395.6|22390.56|22390.56|0
1625059800000|2021-06-30 13:30:00|22392.57|22392.57|22407.2|22407.2|22411.03|22411.03|22392.46|22392.46|0
1625060100000|2021-06-30 13:35:00|22407.3|22407.3|22434.53|22434.53|22434.53|22434.53|22407.3|22407.3|0
1625060400000|2021-06-30 13:40:00|22434.58|22434.58|22449.82|22449.82|22449.82|22449.82|22434.58|22434.58|0
1625060700000|2021-06-30 13:45:00|22449.88|22449.88|22468.31|22468.31|22468.34|22468.34|22449.88|22449.88|0
1625061000000|2021-06-30 13:50:00|22468.42|22468.42|22466.57|22466.57|22477.77|22477.77|22466.5|22466.5|0
1625061300000|2021-06-30 13:55:00|22466.59|22466.59|22467.78|22467.78|22468.1|22468.1|22464.16|22464.16|0
1625061600000|2021-06-30 14:00:00|22467.8|22467.8|22470.84|22470.84|22473.03|22473.03|22467.8|22467.8|0
1625061900000|2021-06-30 14:05:00|22470.75|22470.75|22482.57|22482.57|22482.57|22482.57|22469.39|22469.39|0
1625062200000|2021-06-30 14:10:00|22482.53|22482.53|22487.69|22487.69|22494.3|22494.3|22482.53|22482.53|0
1625062500000|2021-06-30 14:15:00|22487.58|22487.58|22486.07|22486.07|22498.79|22498.79|22479.14|22479.14|0
1625062800000|2021-06-30 14:20:00|22485.95|22485.95|22478.23|22478.23|22487.2|22487.2|22478.17|22478.17|0
1625063100000|2021-06-30 14:25:00|22478.2|22478.2|22469.54|22469.54|22478.27|22478.27|22469.49|22469.49|0
1625063400000|2021-06-30 14:30:00|22469.58|22469.58|22493.61|22493.61|22494.15|22494.15|22465.15|22465.15|0
1625063700000|2021-06-30 14:35:00|22493.3|22493.3|22491.44|22491.44|22498.73|22498.73|22491.11|22491.11|0
1625064000000|2021-06-30 14:40:00|22491.28|22491.28|22458.68|22458.68|22491.28|22491.28|22458.68|22458.68|0
1625064300000|2021-06-30 14:45:00|22458.72|22458.72|22466.04|22466.04|22466.43|22466.43|22452.16|22452.16|0
1625064600000|2021-06-30 14:50:00|22465.5|22465.5|22459.67|22459.67|22467.11|22467.11|22459.09|22459.09|0
1625064900000|2021-06-30 14:55:00|22459.59|22459.59|22450.97|22450.97|22459.84|22459.84|22450.87|22450.87|0
1625065200000|2021-06-30 15:00:00|22450.78|22450.78|22438.72|22438.72|22450.79|22450.79|22438.6|22438.6|0
1625065500000|2021-06-30 15:05:00|22438.65|22438.65|22441.62|22441.62|22441.62|22441.62|22433.37|22433.37|0
1625065800000|2021-06-30 15:10:00|22441.75|22441.75|22441.12|22441.12|22442.08|22442.08|22432.31|22432.31|0
1625066100000|2021-06-30 15:15:00|22440.96|22440.96|22437.03|22437.03|22440.96|22440.96|22433.05|22433.05|0
1625066400000|2021-06-30 15:20:00|22436.79|22436.79|22438.83|22438.83|22438.83|22438.83|22430.68|22430.68|0
1625066700000|2021-06-30 15:25:00|22438.95|22438.95|22445.46|22445.46|22445.46|22445.46|22434.12|22434.12|0
1625123700000|2021-07-01 07:15:00|22568.58|22568.58|22598.84|22598.84|22604.94|22604.94|22567.12|22567.12|0
1625124000000|2021-07-01 07:20:00|22599.07|22599.07|22607.19|22607.19|22607.19|22607.19|22595.99|22595.99|0
1625124300000|2021-07-01 07:25:00|22607.48|22607.48|22581.82|22581.82|22608.23|22608.23|22579.52|22579.52|0
1625124600000|2021-07-01 07:30:00|22581.8|22581.8|22598.47|22598.47|22603.86|22603.86|22581.8|22581.8|0
1625124900000|2021-07-01 07:35:00|22598.52|22598.52|22603.96|22603.96|22605.17|22605.17|22596.67|22596.67|0
1625125200000|2021-07-01 07:40:00|22603.9|22603.9|22607.52|22607.52|22608.56|22608.56|22603.54|22603.54|0
1625125500000|2021-07-01 07:45:00|22607.45|22607.45|22583.54|22583.54|22607.45|22607.45|22583.11|22583.11|0
1625125800000|2021-07-01 07:50:00|22583.43|22583.43|22592.08|22592.08|22593.96|22593.96|22582.15|22582.15|0
1625126100000|2021-07-01 07:55:00|22592.17|22592.17|22592.85|22592.85|22596.71|22596.71|22590.12|22590.12|0
1625126400000|2021-07-01 08:00:00|22592.94|22592.94|22595|22595|22597.06|22597.06|22590.98|22590.98|0
1625126700000|2021-07-01 08:05:00|22595.07|22595.07|22611.65|22611.65|22613.58|22613.58|22594.86|22594.86|0
1625127000000|2021-07-01 08:10:00|22611.36|22611.36|22614.83|22614.83|22615.85|22615.85|22611.27|22611.27|0
1625127300000|2021-07-01 08:15:00|22614.81|22614.81|22632.51|22632.51|22633.26|22633.26|22614.81|22614.81|0
1625127600000|2021-07-01 08:20:00|22632.55|22632.55|22613.03|22613.03|22635.3|22635.3|22612.09|22612.09|0
1625127900000|2021-07-01 08:25:00|22613.08|22613.08|22607.45|22607.45|22613.08|22613.08|22605.48|22605.48|0
1625128200000|2021-07-01 08:30:00|22607.53|22607.53|22608.74|22608.74|22611.07|22611.07|22607.17|22607.17|0
1625128500000|2021-07-01 08:35:00|22608.8|22608.8|22610.15|22610.15|22612.35|22612.35|22608.73|22608.73|0
1625128800000|2021-07-01 08:40:00|22610.22|22610.22|22612.34|22612.34|22615.9|22615.9|22609.6|22609.6|0
1625129100000|2021-07-01 08:45:00|22612.29|22612.29|22592.84|22592.84|22613.25|22613.25|22592.67|22592.67|0
1625129400000|2021-07-01 08:50:00|22592.9|22592.9|22585.63|22585.63|22593.12|22593.12|22585.21|22585.21|0
1625129700000|2021-07-01 08:55:00|22585.59|22585.59|22593.46|22593.46|22595.3|22595.3|22585.12|22585.12|0
1625130000000|2021-07-01 09:00:00|22593.45|22593.45|22591.69|22591.69|22594.25|22594.25|22589.91|22589.91|0
1625130300000|2021-07-01 09:05:00|22591.6|22591.6|22583.63|22583.63|22593.27|22593.27|22583.47|22583.47|0
1625130600000|2021-07-01 09:10:00|22583.5|22583.5|22576.08|22576.08|22583.5|22583.5|22576.08|22576.08|0
1625130900000|2021-07-01 09:15:00|22576.21|22576.21|22579.07|22579.07|22580.73|22580.73|22576.21|22576.21|0
1625131200000|2021-07-01 09:20:00|22579.03|22579.03|22565.85|22565.85|22579.06|22579.06|22565.74|22565.74|0
1625131500000|2021-07-01 09:25:00|22565.72|22565.72|22574.23|22574.23|22574.76|22574.76|22565.5|22565.5|0
1625131800000|2021-07-01 09:30:00|22574.55|22574.55|22568.76|22568.76|22574.79|22574.79|22568.58|22568.58|0
1625132100000|2021-07-01 09:35:00|22568.68|22568.68|22556.17|22556.17|22568.71|22568.71|22556.06|22556.06|0
1625132400000|2021-07-01 09:40:00|22556.09|22556.09|22537.06|22537.06|22556.61|22556.61|22536.99|22536.99|0
1625132700000|2021-07-01 09:45:00|22537.09|22537.09|22533.81|22533.81|22539.23|22539.23|22533.46|22533.46|0
1625133000000|2021-07-01 09:50:00|22533.71|22533.71|22529.78|22529.78|22533.71|22533.71|22526.52|22526.52|0
1625133300000|2021-07-01 09:55:00|22529.81|22529.81|22541.68|22541.68|22542.57|22542.57|22529.39|22529.39|0
1625133600000|2021-07-01 10:00:00|22541.66|22541.66|22537.73|22537.73|22541.74|22541.74|22535|22535|0
1625133900000|2021-07-01 10:05:00|22537.8|22537.8|22544.06|22544.06|22544.93|22544.93|22536.96|22536.96|0
1625134200000|2021-07-01 10:10:00|22544.09|22544.09|22548.82|22548.82|22549.82|22549.82|22544.09|22544.09|0
1625134500000|2021-07-01 10:15:00|22548.7|22548.7|22544.93|22544.93|22549.2|22549.2|22544.27|22544.27|0
1625134800000|2021-07-01 10:20:00|22544.97|22544.97|22523.47|22523.47|22545.39|22545.39|22522.7|22522.7|0
1625135100000|2021-07-01 10:25:00|22523.4|22523.4|22512.3|22512.3|22523.4|22523.4|22511.43|22511.43|0
1625135400000|2021-07-01 10:30:00|22512.52|22512.52|22514.34|22514.34|22514.36|22514.36|22509.01|22509.01|0
1625135700000|2021-07-01 10:35:00|22514.28|22514.28|22501.19|22501.19|22514.28|22514.28|22500.09|22500.09|0
1625136000000|2021-07-01 10:40:00|22501.12|22501.12|22490.99|22490.99|22501.12|22501.12|22486.94|22486.94|0
1625136300000|2021-07-01 10:45:00|22490.94|22490.94|22492.29|22492.29|22492.29|22492.29|22485.94|22485.94|0
1625136600000|2021-07-01 10:50:00|22492.35|22492.35|22487.16|22487.16|22492.35|22492.35|22484.97|22484.97|0
1625136900000|2021-07-01 10:55:00|22487.09|22487.09|22487.12|22487.12|22487.2|22487.2|22480.71|22480.71|0
1625137200000|2021-07-01 11:00:00|22487.2|22487.2|22487.31|22487.31|22489.87|22489.87|22476.76|22476.76|0
1625137500000|2021-07-01 11:05:00|22487.34|22487.34|22489.09|22489.09|22489.17|22489.17|22485.04|22485.04|0
1625137800000|2021-07-01 11:10:00|22489.15|22489.15|22482.58|22482.58|22496.94|22496.94|22482.24|22482.24|0
1625138100000|2021-07-01 11:15:00|22482.53|22482.53|22497.46|22497.46|22497.87|22497.87|22481.81|22481.81|0
1625138400000|2021-07-01 11:20:00|22497.4|22497.4|22499.34|22499.34|22501.73|22501.73|22497.4|22497.4|0
1625138700000|2021-07-01 11:25:00|22499.37|22499.37|22520.44|22520.44|22520.44|22520.44|22499.32|22499.32|0
1625139000000|2021-07-01 11:30:00|22520.48|22520.48|22531.54|22531.54|22531.81|22531.81|22520.33|22520.33|0
1625139300000|2021-07-01 11:35:00|22531.61|22531.61|22544|22544|22544|22544|22530.02|22530.02|0
1625139600000|2021-07-01 11:40:00|22544.18|22544.18|22553.18|22553.18|22553.18|22553.18|22544.18|22544.18|0
1625139900000|2021-07-01 11:45:00|22553.42|22553.42|22557.3|22557.3|22558.85|22558.85|22553.17|22553.17|0
1625140200000|2021-07-01 11:50:00|22557.34|22557.34|22562.24|22562.24|22563.13|22563.13|22557.23|22557.23|0
1625140500000|2021-07-01 11:55:00|22562.37|22562.37|22564.47|22564.47|22565.03|22565.03|22556.8|22556.8|0
1625140800000|2021-07-01 12:00:00|22564.62|22564.62|22569.17|22569.17|22570.87|22570.87|22564.62|22564.62|0
1625141100000|2021-07-01 12:05:00|22569.1|22569.1|22556.83|22556.83|22569.41|22569.41|22556.82|22556.82|0
1625141400000|2021-07-01 12:10:00|22557.05|22557.05|22553.87|22553.87|22557.44|22557.44|22552.35|22552.35|0
1625141700000|2021-07-01 12:15:00|22553.96|22553.96|22546.72|22546.72|22555.8|22555.8|22546.64|22546.64|0
1625142000000|2021-07-01 12:20:00|22546.57|22546.57|22539.95|22539.95|22546.57|22546.57|22539.84|22539.84|0
1625142300000|2021-07-01 12:25:00|22539.86|22539.86|22540.04|22540.04|22541.7|22541.7|22539.19|22539.19|0
1625142600000|2021-07-01 12:30:00|22540.01|22540.01|22547.65|22547.65|22547.65|22547.65|22539.47|22539.47|0
1625142900000|2021-07-01 12:35:00|22547.74|22547.74|22546.13|22546.13|22550.38|22550.38|22546.03|22546.03|0
1625143200000|2021-07-01 12:40:00|22546.22|22546.22|22547.39|22547.39|22549.95|22549.95|22545.99|22545.99|0
1625143500000|2021-07-01 12:45:00|22547.27|22547.27|22522.3|22522.3|22547.27|22547.27|22522.3|22522.3|0
1625143800000|2021-07-01 12:50:00|22522.19|22522.19|22513.12|22513.12|22522.19|22522.19|22512.27|22512.27|0
1625144100000|2021-07-01 12:55:00|22513.24|22513.24|22512.19|22512.19|22518.07|22518.07|22511.75|22511.75|0
1625144400000|2021-07-01 13:00:00|22512.24|22512.24|22505.9|22505.9|22512.37|22512.37|22505.41|22505.41|0
1625144700000|2021-07-01 13:05:00|22506.04|22506.04|22504.49|22504.49|22506.39|22506.39|22503.71|22503.71|0
1625145000000|2021-07-01 13:10:00|22504.45|22504.45|22514.39|22514.39|22514.55|22514.55|22504.43|22504.43|0
1625145300000|2021-07-01 13:15:00|22514.48|22514.48|22514.55|22514.55|22514.84|22514.84|22510.03|22510.03|0
1625145600000|2021-07-01 13:20:00|22514.58|22514.58|22515.05|22515.05|22516.43|22516.43|22512.82|22512.82|0
1625145900000|2021-07-01 13:25:00|22515.13|22515.13|22527.08|22527.08|22527.34|22527.34|22515.13|22515.13|0
1625146200000|2021-07-01 13:30:00|22527.03|22527.03|22528.5|22528.5|22539.32|22539.32|22527.03|22527.03|0
1625146500000|2021-07-01 13:35:00|22528.56|22528.56|22540.93|22540.93|22542.63|22542.63|22526.37|22526.37|0
1625146800000|2021-07-01 13:40:00|22541.02|22541.02|22548.76|22548.76|22548.93|22548.93|22540.51|22540.51|0
1625147100000|2021-07-01 13:45:00|22548.63|22548.63|22569.66|22569.66|22570.6|22570.6|22548.63|22548.63|0
1625147400000|2021-07-01 13:50:00|22569.53|22569.53|22572.58|22572.58|22572.91|22572.91|22565.04|22565.04|0
1625147700000|2021-07-01 13:55:00|22572.65|22572.65|22591.68|22591.68|22592.12|22592.12|22572.34|22572.34|0
1625148000000|2021-07-01 14:00:00|22592.03|22592.03|22593.37|22593.37|22600.08|22600.08|22585.89|22585.89|0
1625148300000|2021-07-01 14:05:00|22593.53|22593.53|22611.01|22611.01|22611.01|22611.01|22592|22592|0
1625148600000|2021-07-01 14:10:00|22610.77|22610.77|22616.79|22616.79|22617.54|22617.54|22606.51|22606.51|0
1625148900000|2021-07-01 14:15:00|22617.02|22617.02|22614.92|22614.92|22621.38|22621.38|22614.2|22614.2|0
1625149200000|2021-07-01 14:20:00|22615.01|22615.01|22614.44|22614.44|22618.32|22618.32|22610.32|22610.32|0
1625149500000|2021-07-01 14:25:00|22614.52|22614.52|22603.17|22603.17|22614.52|22614.52|22601.07|22601.07|0
1625149800000|2021-07-01 14:30:00|22602.74|22602.74|22612.91|22612.91|22612.91|22612.91|22600.62|22600.62|0
1625150100000|2021-07-01 14:35:00|22612.82|22612.82|22613.86|22613.86|22614.23|22614.23|22608.79|22608.79|0
1625150400000|2021-07-01 14:40:00|22613.79|22613.79|22620.7|22620.7|22620.73|22620.73|22611.16|22611.16|0
1625150700000|2021-07-01 14:45:00|22621.04|22621.04|22614.17|22614.17|22626.85|22626.85|22614.17|22614.17|0
1625151000000|2021-07-01 14:50:00|22614.14|22614.14|22610.14|22610.14|22614.14|22614.14|22609.69|22609.69|0
1625151300000|2021-07-01 14:55:00|22610.08|22610.08|22610|22610|22612.46|22612.46|22609.04|22609.04|0
1625151600000|2021-07-01 15:00:00|22610.18|22610.18|22606.48|22606.48|22611.57|22611.57|22604.99|22604.99|0
1625151900000|2021-07-01 15:05:00|22606.42|22606.42|22612.41|22612.41|22613.7|22613.7|22606.13|22606.13|0
1625152200000|2021-07-01 15:10:00|22612|22612|22604.81|22604.81|22612.1|22612.1|22604.33|22604.33|0
1625152500000|2021-07-01 15:15:00|22604.76|22604.76|22589.95|22589.95|22609.43|22609.43|22589.53|22589.53|0
1625152800000|2021-07-01 15:20:00|22589.99|22589.99|22598.43|22598.43|22600.1|22600.1|22589.52|22589.52|0
1625153100000|2021-07-01 15:25:00|22598.42|22598.42|22620.43|22620.43|22620.74|22620.74|22595.38|22595.38|0
1625210100000|2021-07-02 07:15:00|22687.23|22687.23|22691.6|22691.6|22693.78|22693.78|22683.34|22683.34|0
1625210400000|2021-07-02 07:20:00|22691.9|22691.9|22701.88|22701.88|22704.77|22704.77|22691.88|22691.88|0
1625210700000|2021-07-02 07:25:00|22701.81|22701.81|22709.01|22709.01|22713.06|22713.06|22700.61|22700.61|0
1625211000000|2021-07-02 07:30:00|22708.81|22708.81|22706.32|22706.32|22712.83|22712.83|22706.32|22706.32|0
1625211300000|2021-07-02 07:35:00|22706.15|22706.15|22715.2|22715.2|22715.2|22715.2|22706.03|22706.03|0
1625211600000|2021-07-02 07:40:00|22715.27|22715.27|22717.22|22717.22|22719.93|22719.93|22715.27|22715.27|0
1625211900000|2021-07-02 07:45:00|22717.28|22717.28|22719.2|22719.2|22719.7|22719.7|22712.93|22712.93|0
1625212200000|2021-07-02 07:50:00|22719.14|22719.14|22732.86|22732.86|22734.13|22734.13|22718.85|22718.85|0
1625212500000|2021-07-02 07:55:00|22732.8|22732.8|22724.29|22724.29|22733.29|22733.29|22724.19|22724.19|0
1625212800000|2021-07-02 08:00:00|22724.19|22724.19|22729.28|22729.28|22729.69|22729.69|22723.76|22723.76|0
1625213100000|2021-07-02 08:05:00|22729.26|22729.26|22720.6|22720.6|22729.32|22729.32|22720.3|22720.3|0
1625213400000|2021-07-02 08:10:00|22720.48|22720.48|22709.43|22709.43|22720.48|22720.48|22709.31|22709.31|0
1625213700000|2021-07-02 08:15:00|22709.29|22709.29|22696.55|22696.55|22709.29|22709.29|22696.45|22696.45|0
1625214000000|2021-07-02 08:20:00|22696.5|22696.5|22694.8|22694.8|22699.39|22699.39|22694.46|22694.46|0
1625214300000|2021-07-02 08:25:00|22694.77|22694.77|22699.5|22699.5|22699.5|22699.5|22694.66|22694.66|0
1625214600000|2021-07-02 08:30:00|22699.56|22699.56|22710.94|22710.94|22714.23|22714.23|22699.43|22699.43|0
1625214900000|2021-07-02 08:35:00|22711.03|22711.03|22705.73|22705.73|22712.63|22712.63|22705.21|22705.21|0
1625215200000|2021-07-02 08:40:00|22705.84|22705.84|22701.59|22701.59|22705.84|22705.84|22701.23|22701.23|0
1625215500000|2021-07-02 08:45:00|22701.51|22701.51|22697.96|22697.96|22701.65|22701.65|22697.03|22697.03|0
1625215800000|2021-07-02 08:50:00|22697.93|22697.93|22706.68|22706.68|22707.9|22707.9|22697.6|22697.6|0
1625216100000|2021-07-02 08:55:00|22706.62|22706.62|22704.37|22704.37|22707.15|22707.15|22700.91|22700.91|0
1625216400000|2021-07-02 09:00:00|22704.3|22704.3|22710.5|22710.5|22710.96|22710.96|22704.16|22704.16|0
1625216700000|2021-07-02 09:05:00|22710.53|22710.53|22705.54|22705.54|22710.75|22710.75|22704.28|22704.28|0
1625217000000|2021-07-02 09:10:00|22705.6|22705.6|22708.98|22708.98|22709.32|22709.32|22705.6|22705.6|0
1625217300000|2021-07-02 09:15:00|22709.04|22709.04|22717.96|22717.96|22719.45|22719.45|22708.23|22708.23|0
1625217600000|2021-07-02 09:20:00|22718.04|22718.04|22718.7|22718.7|22721.14|22721.14|22717.85|22717.85|0
1625217900000|2021-07-02 09:25:00|22718.66|22718.66|22719.3|22719.3|22720.18|22720.18|22717.58|22717.58|0
1625218200000|2021-07-02 09:30:00|22719.2|22719.2|22698.03|22698.03|22719.2|22719.2|22698.01|22698.01|0
1625218500000|2021-07-02 09:35:00|22697.96|22697.96|22697.93|22697.93|22698.71|22698.71|22694.33|22694.33|0
1625218800000|2021-07-02 09:40:00|22698.03|22698.03|22709.8|22709.8|22709.8|22709.8|22698.03|22698.03|0
1625219100000|2021-07-02 09:45:00|22709.75|22709.75|22719.35|22719.35|22719.35|22719.35|22709.55|22709.55|0
1625219400000|2021-07-02 09:50:00|22719.46|22719.46|22723.41|22723.41|22723.66|22723.66|22719.46|22719.46|0
1625219700000|2021-07-02 09:55:00|22723.51|22723.51|22723.35|22723.35|22727.09|22727.09|22723|22723|0
1625220000000|2021-07-02 10:00:00|22723.3|22723.3|22734.27|22734.27|22734.27|22734.27|22722.59|22722.59|0
1625220300000|2021-07-02 10:05:00|22734.3|22734.3|22738.89|22738.89|22739.91|22739.91|22733.55|22733.55|0
1625220600000|2021-07-02 10:10:00|22738.82|22738.82|22735.64|22735.64|22738.82|22738.82|22734.79|22734.79|0
1625220900000|2021-07-02 10:15:00|22735.65|22735.65|22734.85|22734.85|22736.75|22736.75|22734.12|22734.12|0
1625221200000|2021-07-02 10:20:00|22734.82|22734.82|22740.43|22740.43|22740.54|22740.54|22734.82|22734.82|0
1625221500000|2021-07-02 10:25:00|22740.33|22740.33|22740.78|22740.78|22742.82|22742.82|22740.27|22740.27|0
1625221800000|2021-07-02 10:30:00|22740.75|22740.75|22711.57|22711.57|22740.75|22740.75|22711.41|22711.41|0
1625222100000|2021-07-02 10:35:00|22711.48|22711.48|22716.38|22716.38|22716.38|22716.38|22708.33|22708.33|0
1625222400000|2021-07-02 10:40:00|22716.6|22716.6|22724.08|22724.08|22724.08|22724.08|22716.28|22716.28|0
1625222700000|2021-07-02 10:45:00|22724.12|22724.12|22728.21|22728.21|22728.21|22728.21|22724.04|22724.04|0
1625223000000|2021-07-02 10:50:00|22728.16|22728.16|22737.15|22737.15|22738.01|22738.01|22728.01|22728.01|0
1625223300000|2021-07-02 10:55:00|22737.12|22737.12|22742.86|22742.86|22742.86|22742.86|22736.54|22736.54|0
1625223600000|2021-07-02 11:00:00|22742.83|22742.83|22748.7|22748.7|22748.74|22748.74|22742.78|22742.78|0
1625223900000|2021-07-02 11:05:00|22748.65|22748.65|22744.64|22744.64|22748.82|22748.82|22744.03|22744.03|0
1625224200000|2021-07-02 11:10:00|22744.61|22744.61|22744.17|22744.17|22744.84|22744.84|22742.67|22742.67|0
1625224500000|2021-07-02 11:15:00|22744.19|22744.19|22747.54|22747.54|22748.12|22748.12|22744.19|22744.19|0
1625224800000|2021-07-02 11:20:00|22747.55|22747.55|22747.89|22747.89|22750.22|22750.22|22747.55|22747.55|0
1625225100000|2021-07-02 11:25:00|22747.87|22747.87|22743.98|22743.98|22747.87|22747.87|22743.07|22743.07|0
1625225400000|2021-07-02 11:30:00|22743.92|22743.92|22749.74|22749.74|22749.81|22749.81|22743.92|22743.92|0
1625225700000|2021-07-02 11:35:00|22749.65|22749.65|22746.11|22746.11|22749.83|22749.83|22745|22745|0
1625226000000|2021-07-02 11:40:00|22746.08|22746.08|22739.07|22739.07|22746.11|22746.11|22739.06|22739.06|0
1625226300000|2021-07-02 11:45:00|22739.02|22739.02|22740.94|22740.94|22744.29|22744.29|22739.02|22739.02|0
1625226600000|2021-07-02 11:50:00|22740.89|22740.89|22743.6|22743.6|22744.57|22744.57|22740.89|22740.89|0
1625226900000|2021-07-02 11:55:00|22743.56|22743.56|22742.42|22742.42|22744.89|22744.89|22741.51|22741.51|0
1625227200000|2021-07-02 12:00:00|22742.37|22742.37|22741.98|22741.98|22743.06|22743.06|22741.51|22741.51|0
1625227500000|2021-07-02 12:05:00|22741.82|22741.82|22740.64|22740.64|22741.92|22741.92|22739.4|22739.4|0
1625227800000|2021-07-02 12:10:00|22740.72|22740.72|22738.21|22738.21|22741.28|22741.28|22737.54|22737.54|0
1625228100000|2021-07-02 12:15:00|22738.22|22738.22|22737.82|22737.82|22740.09|22740.09|22737.67|22737.67|0
1625228400000|2021-07-02 12:20:00|22737.89|22737.89|22733.8|22733.8|22738.51|22738.51|22733.8|22733.8|0
1625228700000|2021-07-02 12:25:00|22734.16|22734.16|22738.97|22738.97|22739.55|22739.55|22734.16|22734.16|0
1625229000000|2021-07-02 12:30:00|22738.72|22738.72|22754.4|22754.4|22762.15|22762.15|22738.1|22738.1|0
1625229300000|2021-07-02 12:35:00|22754.27|22754.27|22755.72|22755.72|22757.34|22757.34|22750.77|22750.77|0
1625229600000|2021-07-02 12:40:00|22755.77|22755.77|22763.18|22763.18|22763.97|22763.97|22755.62|22755.62|0
1625229900000|2021-07-02 12:45:00|22763.27|22763.27|22762.5|22762.5|22763.91|22763.91|22761.44|22761.44|0
1625230200000|2021-07-02 12:50:00|22762.56|22762.56|22763.12|22763.12|22764.77|22764.77|22762.53|22762.53|0
1625230500000|2021-07-02 12:55:00|22763.04|22763.04|22767.56|22767.56|22768.65|22768.65|22762.41|22762.41|0
1625230800000|2021-07-02 13:00:00|22767.5|22767.5|22768.26|22768.26|22772.01|22772.01|22766.84|22766.84|0
1625231100000|2021-07-02 13:05:00|22768.24|22768.24|22766.08|22766.08|22768.31|22768.31|22765.82|22765.82|0
1625231400000|2021-07-02 13:10:00|22766.15|22766.15|22783.37|22783.37|22783.78|22783.78|22763.11|22763.11|0
1625231700000|2021-07-02 13:15:00|22783.33|22783.33|22786.87|22786.87|22787.96|22787.96|22783.33|22783.33|0
1625232000000|2021-07-02 13:20:00|22786.98|22786.98|22783.68|22783.68|22787.54|22787.54|22783.17|22783.17|0
1625232300000|2021-07-02 13:25:00|22783.48|22783.48|22783.58|22783.58|22784.08|22784.08|22777.74|22777.74|0
1625232600000|2021-07-02 13:30:00|22783.7|22783.7|22774.34|22774.34|22784.61|22784.61|22773.47|22773.47|0
1625232900000|2021-07-02 13:35:00|22774.16|22774.16|22766.17|22766.17|22776.02|22776.02|22766.17|22766.17|0
1625233200000|2021-07-02 13:40:00|22765.99|22765.99|22761.89|22761.89|22766.52|22766.52|22758|22758|0
1625233500000|2021-07-02 13:45:00|22761.79|22761.79|22759.76|22759.76|22764.61|22764.61|22759.45|22759.45|0
1625233800000|2021-07-02 13:50:00|22759.74|22759.74|22744.2|22744.2|22760.36|22760.36|22743.25|22743.25|0
1625234100000|2021-07-02 13:55:00|22744.24|22744.24|22743.78|22743.78|22744.24|22744.24|22741.03|22741.03|0
1625234400000|2021-07-02 14:00:00|22743.85|22743.85|22738.75|22738.75|22744.08|22744.08|22735.69|22735.69|0
1625234700000|2021-07-02 14:05:00|22738.61|22738.61|22736.1|22736.1|22739.37|22739.37|22734.22|22734.22|0
1625235000000|2021-07-02 14:10:00|22736.09|22736.09|22735.38|22735.38|22737.19|22737.19|22734.1|22734.1|0
1625235300000|2021-07-02 14:15:00|22735.42|22735.42|22740.25|22740.25|22740.52|22740.52|22735.42|22735.42|0
1625235600000|2021-07-02 14:20:00|22740.22|22740.22|22746.19|22746.19|22746.19|22746.19|22738.88|22738.88|0
1625235900000|2021-07-02 14:25:00|22746.3|22746.3|22753.4|22753.4|22755.75|22755.75|22746.3|22746.3|0
1625236200000|2021-07-02 14:30:00|22753.53|22753.53|22751.95|22751.95|22753.53|22753.53|22750.68|22750.68|0
1625236500000|2021-07-02 14:35:00|22751.98|22751.98|22752.2|22752.2|22752.49|22752.49|22748.61|22748.61|0
1625236800000|2021-07-02 14:40:00|22752.28|22752.28|22754.06|22754.06|22755.08|22755.08|22751.92|22751.92|0
1625237100000|2021-07-02 14:45:00|22754.08|22754.08|22758.96|22758.96|22759.82|22759.82|22753.97|22753.97|0
1625237400000|2021-07-02 14:50:00|22759.02|22759.02|22756.96|22756.96|22759.27|22759.27|22756.12|22756.12|0
1625237700000|2021-07-02 14:55:00|22756.94|22756.94|22754.95|22754.95|22756.99|22756.99|22753.56|22753.56|0
1625238000000|2021-07-02 15:00:00|22755.09|22755.09|22755.11|22755.11|22757.23|22757.23|22754.75|22754.75|0
1625238300000|2021-07-02 15:05:00|22755.08|22755.08|22756.14|22756.14|22756.22|22756.22|22753.33|22753.33|0
1625238600000|2021-07-02 15:10:00|22756.08|22756.08|22757.98|22757.98|22760.37|22760.37|22755.96|22755.96|0
1625238900000|2021-07-02 15:15:00|22758.06|22758.06|22751.16|22751.16|22758.92|22758.92|22750.69|22750.69|0
1625239200000|2021-07-02 15:20:00|22751.27|22751.27|22744.68|22744.68|22751.8|22751.8|22743.92|22743.92|0
1625239500000|2021-07-02 15:25:00|22744.6|22744.6|22744.36|22744.36|22745.79|22745.79|22738.8|22738.8|0
1625469300000|2021-07-05 07:15:00|22796.32|22796.32|22823.83|22823.83|22824.16|22824.16|22795.27|22795.27|0
1625469600000|2021-07-05 07:20:00|22823.97|22823.97|22815.66|22815.66|22823.97|22823.97|22814.49|22814.49|0
1625469900000|2021-07-05 07:25:00|22815.74|22815.74|22809.45|22809.45|22821.07|22821.07|22809.12|22809.12|0
1625470200000|2021-07-05 07:30:00|22809.48|22809.48|22808.02|22808.02|22809.48|22809.48|22800.68|22800.68|0
1625470500000|2021-07-05 07:35:00|22808.23|22808.23|22810.02|22810.02|22810.99|22810.99|22807.89|22807.89|0
1625470800000|2021-07-05 07:40:00|22810.28|22810.28|22810.62|22810.62|22811.38|22811.38|22805.92|22805.92|0
1625471100000|2021-07-05 07:45:00|22810.54|22810.54|22814.33|22814.33|22814.33|22814.33|22809.91|22809.91|0
1625471400000|2021-07-05 07:50:00|22814.27|22814.27|22817.3|22817.3|22819.15|22819.15|22813.77|22813.77|0
1625471700000|2021-07-05 07:55:00|22817.37|22817.37|22821.96|22821.96|22822.06|22822.06|22816.72|22816.72|0
1625472000000|2021-07-05 08:00:00|22821.99|22821.99|22821.92|22821.92|22822.03|22822.03|22817.75|22817.75|0
1625472300000|2021-07-05 08:05:00|22821.87|22821.87|22830.14|22830.14|22830.14|22830.14|22821.73|22821.73|0
1625472600000|2021-07-05 08:10:00|22830.15|22830.15|22830.7|22830.7|22832.73|22832.73|22829.55|22829.55|0
1625472900000|2021-07-05 08:15:00|22830.93|22830.93|22833.49|22833.49|22835.24|22835.24|22830.93|22830.93|0
1625473200000|2021-07-05 08:20:00|22833.39|22833.39|22841.29|22841.29|22841.41|22841.41|22831.65|22831.65|0
1625473500000|2021-07-05 08:25:00|22841.22|22841.22|22846.78|22846.78|22846.79|22846.79|22841.1|22841.1|0
1625473800000|2021-07-05 08:30:00|22846.81|22846.81|22848.09|22848.09|22853.84|22853.84|22846.45|22846.45|0
1625474100000|2021-07-05 08:35:00|22848.12|22848.12|22848.29|22848.29|22848.66|22848.66|22846.59|22846.59|0
1625474400000|2021-07-05 08:40:00|22848.17|22848.17|22851.17|22851.17|22851.93|22851.93|22847.1|22847.1|0
1625474700000|2021-07-05 08:45:00|22851.12|22851.12|22856.89|22856.89|22858.76|22858.76|22851.12|22851.12|0
1625475000000|2021-07-05 08:50:00|22856.76|22856.76|22857.04|22857.04|22858.07|22858.07|22854.93|22854.93|0
1625475300000|2021-07-05 08:55:00|22857.13|22857.13|22850.39|22850.39|22857.82|22857.82|22850.12|22850.12|0
1625475600000|2021-07-05 09:00:00|22850.51|22850.51|22848.16|22848.16|22851.03|22851.03|22847.19|22847.19|0
1625475900000|2021-07-05 09:05:00|22848.24|22848.24|22847.29|22847.29|22849.12|22849.12|22845.64|22845.64|0
1625476200000|2021-07-05 09:10:00|22847.2|22847.2|22851.87|22851.87|22851.9|22851.9|22846.93|22846.93|0
1625476500000|2021-07-05 09:15:00|22851.98|22851.98|22850.09|22850.09|22854|22854|22849.03|22849.03|0
1625476800000|2021-07-05 09:20:00|22850.28|22850.28|22864.01|22864.01|22864.01|22864.01|22850.28|22850.28|0
1625477100000|2021-07-05 09:25:00|22864.1|22864.1|22864.82|22864.82|22866.91|22866.91|22864.1|22864.1|0
1625477400000|2021-07-05 09:30:00|22864.77|22864.77|22865.52|22865.52|22865.61|22865.61|22864.45|22864.45|0
1625477700000|2021-07-05 09:35:00|22865.35|22865.35|22861.56|22861.56|22865.44|22865.44|22861.53|22861.53|0
1625478000000|2021-07-05 09:40:00|22861.61|22861.61|22866.02|22866.02|22866.22|22866.22|22861.39|22861.39|0
1625478300000|2021-07-05 09:45:00|22866.1|22866.1|22871.49|22871.49|22871.49|22871.49|22864.91|22864.91|0
1625478600000|2021-07-05 09:50:00|22871.55|22871.55|22876.64|22876.64|22877.01|22877.01|22871.1|22871.1|0
1625478900000|2021-07-05 09:55:00|22876.76|22876.76|22878.39|22878.39|22880.81|22880.81|22875.01|22875.01|0
1625479200000|2021-07-05 10:00:00|22878.43|22878.43|22880.73|22880.73|22880.73|22880.73|22876.98|22876.98|0
1625479500000|2021-07-05 10:05:00|22880.69|22880.69|22885.55|22885.55|22885.92|22885.92|22879.85|22879.85|0
1625479800000|2021-07-05 10:10:00|22885.69|22885.69|22885.24|22885.24|22886.17|22886.17|22884.82|22884.82|0
1625480100000|2021-07-05 10:15:00|22885.11|22885.11|22880.16|22880.16|22885.15|22885.15|22879.22|22879.22|0
1625480400000|2021-07-05 10:20:00|22880.23|22880.23|22884.31|22884.31|22884.36|22884.36|22878.62|22878.62|0
1625480700000|2021-07-05 10:25:00|22884.38|22884.38|22892.67|22892.67|22893|22893|22884.38|22884.38|0
1625481000000|2021-07-05 10:30:00|22892.79|22892.79|22896.3|22896.3|22897.48|22897.48|22892.6|22892.6|0
1625481300000|2021-07-05 10:35:00|22896.25|22896.25|22901.66|22901.66|22901.93|22901.93|22895.58|22895.58|0
1625481600000|2021-07-05 10:40:00|22901.78|22901.78|22904.54|22904.54|22904.56|22904.56|22901.78|22901.78|0
1625481900000|2021-07-05 10:45:00|22904.57|22904.57|22919.27|22919.27|22919.27|22919.27|22904.32|22904.32|0
1625482200000|2021-07-05 10:50:00|22919.29|22919.29|22925.22|22925.22|22925.22|22925.22|22919.13|22919.13|0
1625482500000|2021-07-05 10:55:00|22925.29|22925.29|22924.78|22924.78|22925.56|22925.56|22923.65|22923.65|0
1625482800000|2021-07-05 11:00:00|22925.3|22925.3|22923.24|22923.24|22926.29|22926.29|22922.98|22922.98|0
1625483100000|2021-07-05 11:05:00|22922.99|22922.99|22925.61|22925.61|22925.72|22925.72|22921.06|22921.06|0
1625483400000|2021-07-05 11:10:00|22925.52|22925.52|22925.52|22925.52|22928.64|22928.64|22920.15|22920.15|0
1625483700000|2021-07-05 11:15:00|22925.46|22925.46|22917.3|22917.3|22926.33|22926.33|22916.07|22916.07|0
1625484000000|2021-07-05 11:20:00|22917.51|22917.51|22917.65|22917.65|22921.14|22921.14|22917.06|22917.06|0
1625484300000|2021-07-05 11:25:00|22917.53|22917.53|22919.58|22919.58|22919.82|22919.82|22917.34|22917.34|0
1625484600000|2021-07-05 11:30:00|22919.71|22919.71|22923.76|22923.76|22923.76|22923.76|22915.7|22915.7|0
1625484900000|2021-07-05 11:35:00|22923.84|22923.84|22930.28|22930.28|22930.67|22930.67|22923.84|22923.84|0
1625485200000|2021-07-05 11:40:00|22930.23|22930.23|22940.15|22940.15|22940.15|22940.15|22929.98|22929.98|0
1625485500000|2021-07-05 11:45:00|22940.32|22940.32|22948.94|22948.94|22949.07|22949.07|22940.32|22940.32|0
1625485800000|2021-07-05 11:50:00|22949.01|22949.01|22948.45|22948.45|22949.73|22949.73|22946.33|22946.33|0
1625486100000|2021-07-05 11:55:00|22948.59|22948.59|22947.75|22947.75|22948.92|22948.92|22947.55|22947.55|0
1625486400000|2021-07-05 12:00:00|22947.78|22947.78|22948.22|22948.22|22949.08|22949.08|22946.92|22946.92|0
1625486700000|2021-07-05 12:05:00|22948.29|22948.29|22946.21|22946.21|22949.17|22949.17|22945.08|22945.08|0
1625487000000|2021-07-05 12:10:00|22946.17|22946.17|22946.55|22946.55|22949.62|22949.62|22944.85|22944.85|0
1625487300000|2021-07-05 12:15:00|22946.58|22946.58|22950.43|22950.43|22951.14|22951.14|22946.27|22946.27|0
1625487600000|2021-07-05 12:20:00|22950.35|22950.35|22954.02|22954.02|22954.02|22954.02|22950.35|22950.35|0
1625487900000|2021-07-05 12:25:00|22954.06|22954.06|22953.83|22953.83|22955.31|22955.31|22953.68|22953.68|0
1625488200000|2021-07-05 12:30:00|22953.91|22953.91|22963.68|22963.68|22963.9|22963.9|22953.81|22953.81|0
1625488500000|2021-07-05 12:35:00|22963.77|22963.77|22962.09|22962.09|22966.42|22966.42|22961.74|22961.74|0
1625488800000|2021-07-05 12:40:00|22962.18|22962.18|22961.26|22961.26|22962.73|22962.73|22960.31|22960.31|0
1625489100000|2021-07-05 12:45:00|22961.13|22961.13|22960.83|22960.83|22962.49|22962.49|22959.99|22959.99|0
1625489400000|2021-07-05 12:50:00|22960.97|22960.97|22963.15|22963.15|22963.15|22963.15|22959.68|22959.68|0
1625489700000|2021-07-05 12:55:00|22963.22|22963.22|22963.5|22963.5|22963.92|22963.92|22961.15|22961.15|0
1625490000000|2021-07-05 13:00:00|22963.59|22963.59|22963.93|22963.93|22964.35|22964.35|22961.3|22961.3|0
1625490300000|2021-07-05 13:05:00|22963.9|22963.9|22966.36|22966.36|22966.36|22966.36|22963.73|22963.73|0
1625490600000|2021-07-05 13:10:00|22966.43|22966.43|22964.78|22964.78|22968.51|22968.51|22964.78|22964.78|0
1625490900000|2021-07-05 13:15:00|22964.73|22964.73|22962.47|22962.47|22965.5|22965.5|22962.28|22962.28|0
1625491200000|2021-07-05 13:20:00|22962.51|22962.51|22962.97|22962.97|22963.56|22963.56|22961.87|22961.87|0
1625491500000|2021-07-05 13:25:00|22963.03|22963.03|22962.56|22962.56|22963.7|22963.7|22961.82|22961.82|0
1625491800000|2021-07-05 13:30:00|22962.6|22962.6|22965.64|22965.64|22966.75|22966.75|22962.14|22962.14|0
1625492100000|2021-07-05 13:35:00|22965.53|22965.53|22970.91|22970.91|22971.94|22971.94|22964.86|22964.86|0
1625492400000|2021-07-05 13:40:00|22970.88|22970.88|22962.34|22962.34|22970.88|22970.88|22962.34|22962.34|0
1625492700000|2021-07-05 13:45:00|22962.21|22962.21|22961.3|22961.3|22962.21|22962.21|22955.72|22955.72|0
1625493000000|2021-07-05 13:50:00|22961.33|22961.33|22964.39|22964.39|22965.21|22965.21|22961.27|22961.27|0
1625493300000|2021-07-05 13:55:00|22964.35|22964.35|22970.43|22970.43|22970.43|22970.43|22963.79|22963.79|0
1625493600000|2021-07-05 14:00:00|22970.36|22970.36|22970.5|22970.5|22971.13|22971.13|22967.73|22967.73|0
1625493900000|2021-07-05 14:05:00|22970.54|22970.54|22980.48|22980.48|22980.88|22980.88|22969.32|22969.32|0
1625494200000|2021-07-05 14:10:00|22980.43|22980.43|22983.66|22983.66|22983.71|22983.71|22978.66|22978.66|0
1625494500000|2021-07-05 14:15:00|22983.62|22983.62|22981.05|22981.05|22984.68|22984.68|22980.01|22980.01|0
1625494800000|2021-07-05 14:20:00|22981.1|22981.1|22977.35|22977.35|22981.1|22981.1|22975.88|22975.88|0
1625495100000|2021-07-05 14:25:00|22977.47|22977.47|22980.04|22980.04|22980.15|22980.15|22977.47|22977.47|0
1625495400000|2021-07-05 14:30:00|22980.03|22980.03|22988.65|22988.65|22988.7|22988.7|22979.83|22979.83|0
1625495700000|2021-07-05 14:35:00|22988.62|22988.62|22990.8|22990.8|22991.8|22991.8|22988.45|22988.45|0
1625496000000|2021-07-05 14:40:00|22990.59|22990.59|22988.92|22988.92|22991.8|22991.8|22988.92|22988.92|0
1625496300000|2021-07-05 14:45:00|22988.79|22988.79|22989.48|22989.48|22989.48|22989.48|22985.88|22985.88|0
1625496600000|2021-07-05 14:50:00|22989.5|22989.5|22999.79|22999.79|22999.86|22999.86|22989.5|22989.5|0
1625496900000|2021-07-05 14:55:00|22999.84|22999.84|23005.36|23005.36|23006.24|23006.24|22999.84|22999.84|0
1625497200000|2021-07-05 15:00:00|23005.24|23005.24|23009.15|23009.15|23009.94|23009.94|23005.14|23005.14|0
1625497500000|2021-07-05 15:05:00|23009.09|23009.09|23011.32|23011.32|23011.32|23011.32|23008.79|23008.79|0
1625497800000|2021-07-05 15:10:00|23011.35|23011.35|23015.62|23015.62|23015.95|23015.95|23010.7|23010.7|0
1625498100000|2021-07-05 15:15:00|23015.57|23015.57|23016.24|23016.24|23016.71|23016.71|23014.69|23014.69|0
1625498400000|2021-07-05 15:20:00|23016.15|23016.15|23021.19|23021.19|23021.22|23021.22|23015.89|23015.89|0
1625498700000|2021-07-05 15:25:00|23021.1|23021.1|23008.94|23008.94|23021.4|23021.4|23008.17|23008.17|0
1625555700000|2021-07-06 07:15:00|23020.21|23020.21|23009.28|23009.28|23020.21|23020.21|23009.24|23009.24|0
1625556000000|2021-07-06 07:20:00|23009.39|23009.39|22983.64|22983.64|23009.48|23009.48|22983.25|22983.25|0
1625556300000|2021-07-06 07:25:00|22983.72|22983.72|22992.86|22992.86|22992.86|22992.86|22976.56|22976.56|0
1625556600000|2021-07-06 07:30:00|22993.11|22993.11|22975.16|22975.16|22995.57|22995.57|22974.9|22974.9|0
1625556900000|2021-07-06 07:35:00|22975.24|22975.24|22959.65|22959.65|22975.24|22975.24|22956.96|22956.96|0
1625557200000|2021-07-06 07:40:00|22959.63|22959.63|22945.79|22945.79|22959.69|22959.69|22945.79|22945.79|0
1625557500000|2021-07-06 07:45:00|22945.97|22945.97|22969.32|22969.32|22969.43|22969.43|22944.89|22944.89|0
1625557800000|2021-07-06 07:50:00|22969.25|22969.25|22980.83|22980.83|22981.06|22981.06|22966.7|22966.7|0
1625558100000|2021-07-06 07:55:00|22980.93|22980.93|22990.55|22990.55|22990.71|22990.71|22979.96|22979.96|0
1625558400000|2021-07-06 08:00:00|22990.49|22990.49|22988.22|22988.22|22992.65|22992.65|22987.9|22987.9|0
1625558700000|2021-07-06 08:05:00|22988.31|22988.31|22993.04|22993.04|22993.04|22993.04|22985.48|22985.48|0
1625559000000|2021-07-06 08:10:00|22992.95|22992.95|22991.8|22991.8|22995.87|22995.87|22991.71|22991.71|0
1625559300000|2021-07-06 08:15:00|22991.99|22991.99|22984.3|22984.3|22992.17|22992.17|22982.25|22982.25|0
1625559600000|2021-07-06 08:20:00|22984.35|22984.35|22987.24|22987.24|22988.96|22988.96|22982.82|22982.82|0
1625559900000|2021-07-06 08:25:00|22986.99|22986.99|22985.64|22985.64|22988.98|22988.98|22985.64|22985.64|0
1625560200000|2021-07-06 08:30:00|22985.52|22985.52|22979.62|22979.62|22985.59|22985.59|22972.93|22972.93|0
1625560500000|2021-07-06 08:35:00|22979.69|22979.69|22985.33|22985.33|22986.13|22986.13|22977.41|22977.41|0
1625560800000|2021-07-06 08:40:00|22985.17|22985.17|22986.31|22986.31|22986.31|22986.31|22984.56|22984.56|0
1625561100000|2021-07-06 08:45:00|22986.35|22986.35|22999.18|22999.18|22999.31|22999.31|22985.72|22985.72|0
1625561400000|2021-07-06 08:50:00|22999.44|22999.44|22997.82|22997.82|23002.16|23002.16|22997.76|22997.76|0
1625561700000|2021-07-06 08:55:00|22997.93|22997.93|23001.32|23001.32|23001.32|23001.32|22996.7|22996.7|0
1625562000000|2021-07-06 09:00:00|23001.49|23001.49|23008.58|23008.58|23009.12|23009.12|23001.46|23001.46|0
1625562300000|2021-07-06 09:05:00|23008.54|23008.54|23007.03|23007.03|23009.13|23009.13|23004.98|23004.98|0
1625562600000|2021-07-06 09:10:00|23007.26|23007.26|23002.59|23002.59|23007.26|23007.26|23001.89|23001.89|0
1625562900000|2021-07-06 09:15:00|23002.64|23002.64|23014.27|23014.27|23014.38|23014.38|23001.7|23001.7|0
1625563200000|2021-07-06 09:20:00|23014.34|23014.34|23015.92|23015.92|23016.34|23016.34|23013|23013|0
1625563500000|2021-07-06 09:25:00|23015.89|23015.89|23013.29|23013.29|23016.15|23016.15|23013.2|23013.2|0
1625563800000|2021-07-06 09:30:00|23013.24|23013.24|22979.52|22979.52|23013.24|23013.24|22979.44|22979.44|0
1625564100000|2021-07-06 09:35:00|22979.43|22979.43|22990.24|22990.24|22990.31|22990.31|22976.67|22976.67|0
1625564400000|2021-07-06 09:40:00|22990.3|22990.3|23000.23|23000.23|23001|23001|22990.3|22990.3|0
1625564700000|2021-07-06 09:45:00|23000.29|23000.29|23003.94|23003.94|23004.8|23004.8|22999.36|22999.36|0
1625565000000|2021-07-06 09:50:00|23003.99|23003.99|23006.73|23006.73|23010.82|23010.82|23003.09|23003.09|0
1625565300000|2021-07-06 09:55:00|23006.56|23006.56|23003.87|23003.87|23006.56|23006.56|23003.4|23003.4|0
1625565600000|2021-07-06 10:00:00|23003.99|23003.99|22997.39|22997.39|23003.99|23003.99|22996.11|22996.11|0
1625565900000|2021-07-06 10:05:00|22997.43|22997.43|23004.1|23004.1|23004.7|23004.7|22997.27|22997.27|0
1625566200000|2021-07-06 10:10:00|23004.12|23004.12|23004.71|23004.71|23005.02|23005.02|23001.97|23001.97|0
1625566500000|2021-07-06 10:15:00|23004.88|23004.88|23005.35|23005.35|23006.44|23006.44|23002.77|23002.77|0
1625566800000|2021-07-06 10:20:00|23005.32|23005.32|23009.85|23009.85|23009.85|23009.85|23005.27|23005.27|0
1625567100000|2021-07-06 10:25:00|23009.9|23009.9|23008.25|23008.25|23010.91|23010.91|23007.41|23007.41|0
1625567400000|2021-07-06 10:30:00|23008.22|23008.22|23009.2|23009.2|23010.28|23010.28|23006.42|23006.42|0
1625567700000|2021-07-06 10:35:00|23009.24|23009.24|23001.33|23001.33|23009.66|23009.66|23001.06|23001.06|0
1625568000000|2021-07-06 10:40:00|23001.03|23001.03|23007.35|23007.35|23007.35|23007.35|23000.7|23000.7|0
1625568300000|2021-07-06 10:45:00|23007.4|23007.4|23005.76|23005.76|23010.21|23010.21|23005.08|23005.08|0
1625568600000|2021-07-06 10:50:00|23005.59|23005.59|23007.04|23007.04|23007.08|23007.08|23004.01|23004.01|0
1625568900000|2021-07-06 10:55:00|23007.05|23007.05|23005.44|23005.44|23007.19|23007.19|23003.26|23003.26|0
1625569200000|2021-07-06 11:00:00|23005.61|23005.61|23002.26|23002.26|23007.26|23007.26|23002.16|23002.16|0
1625569500000|2021-07-06 11:05:00|23002.3|23002.3|22999.72|22999.72|23002.97|23002.97|22999.62|22999.62|0
1625569800000|2021-07-06 11:10:00|22999.79|22999.79|22999.83|22999.83|22999.86|22999.86|22998.56|22998.56|0
1625570100000|2021-07-06 11:15:00|22999.72|22999.72|23001.97|23001.97|23002.06|23002.06|22997.96|22997.96|0
1625570400000|2021-07-06 11:20:00|23001.95|23001.95|23003.91|23003.91|23004.24|23004.24|23001.42|23001.42|0
1625570700000|2021-07-06 11:25:00|23003.79|23003.79|23004.29|23004.29|23004.65|23004.65|23003.32|23003.32|0
1625571000000|2021-07-06 11:30:00|23004.36|23004.36|23004.95|23004.95|23005.53|23005.53|23004.34|23004.34|0
1625571300000|2021-07-06 11:35:00|23005|23005|23006.82|23006.82|23006.95|23006.95|23002.77|23002.77|0
1625571600000|2021-07-06 11:40:00|23006.78|23006.78|22997.8|22997.8|23006.9|23006.9|22997.73|22997.73|0
1625571900000|2021-07-06 11:45:00|22997.67|22997.67|22999.18|22999.18|22999.42|22999.42|22996.29|22996.29|0
1625572200000|2021-07-06 11:50:00|22999.26|22999.26|23006.34|23006.34|23006.48|23006.48|22998.82|22998.82|0
1625572500000|2021-07-06 11:55:00|23006.39|23006.39|23005.19|23005.19|23006.51|23006.51|23004.35|23004.35|0
1625572800000|2021-07-06 12:00:00|23005.15|23005.15|23009.13|23009.13|23009.14|23009.14|23005.03|23005.03|0
1625573100000|2021-07-06 12:05:00|23009.09|23009.09|23010.77|23010.77|23011.3|23011.3|23007.68|23007.68|0
1625573400000|2021-07-06 12:10:00|23010.64|23010.64|23012.82|23012.82|23013.28|23013.28|23010.38|23010.38|0
1625573700000|2021-07-06 12:15:00|23012.73|23012.73|23019.71|23019.71|23019.8|23019.8|23012.69|23012.69|0
1625574000000|2021-07-06 12:20:00|23019.75|23019.75|23018.74|23018.74|23020.2|23020.2|23018.74|23018.74|0
1625574300000|2021-07-06 12:25:00|23018.67|23018.67|23033.43|23033.43|23033.52|23033.52|23018.63|23018.63|0
1625574600000|2021-07-06 12:30:00|23033.45|23033.45|23034.65|23034.65|23035.41|23035.41|23033.37|23033.37|0
1625574900000|2021-07-06 12:35:00|23034.52|23034.52|23041.38|23041.38|23041.39|23041.39|23034.15|23034.15|0
1625575200000|2021-07-06 12:40:00|23041.44|23041.44|23038.31|23038.31|23043.28|23043.28|23038.31|23038.31|0
1625575500000|2021-07-06 12:45:00|23038.35|23038.35|23032.24|23032.24|23038.67|23038.67|23031.05|23031.05|0
1625575800000|2021-07-06 12:50:00|23032.19|23032.19|23028.49|23028.49|23032.42|23032.42|23027.85|23027.85|0
1625576100000|2021-07-06 12:55:00|23028.5|23028.5|23031.66|23031.66|23032.26|23032.26|23028.37|23028.37|0
1625576400000|2021-07-06 13:00:00|23031.72|23031.72|23031.83|23031.83|23033.53|23033.53|23031.03|23031.03|0
1625576700000|2021-07-06 13:05:00|23031.8|23031.8|23036.75|23036.75|23039.52|23039.52|23030.86|23030.86|0
1625577000000|2021-07-06 13:10:00|23036.72|23036.72|23033.92|23033.92|23036.72|23036.72|23031.07|23031.07|0
1625577300000|2021-07-06 13:15:00|23034.06|23034.06|23036.27|23036.27|23037.43|23037.43|23034.06|23034.06|0
1625577600000|2021-07-06 13:20:00|23036.23|23036.23|23032.86|23032.86|23036.59|23036.59|23031.58|23031.58|0
1625577900000|2021-07-06 13:25:00|23032.78|23032.78|23031.06|23031.06|23033.34|23033.34|23029.94|23029.94|0
1625578200000|2021-07-06 13:30:00|23030.92|23030.92|23010.67|23010.67|23033.02|23033.02|23010.67|23010.67|0
1625578500000|2021-07-06 13:35:00|23010.54|23010.54|22999.32|22999.32|23010.62|23010.62|22999.19|22999.19|0
1625578800000|2021-07-06 13:40:00|22999.28|22999.28|22993.45|22993.45|22999.38|22999.38|22993.01|22993.01|0
1625579100000|2021-07-06 13:45:00|22993.49|22993.49|23008.12|23008.12|23008.3|23008.3|22993.18|22993.18|0
1625579400000|2021-07-06 13:50:00|23008.06|23008.06|22983.63|22983.63|23008.3|23008.3|22983.6|22983.6|0
1625579700000|2021-07-06 13:55:00|22983.44|22983.44|22977.41|22977.41|22983.5|22983.5|22976.44|22976.44|0
1625580000000|2021-07-06 14:00:00|22977.57|22977.57|22962.78|22962.78|22978.06|22978.06|22962.78|22962.78|0
1625580300000|2021-07-06 14:05:00|22962.9|22962.9|22952.22|22952.22|22962.9|22962.9|22952.13|22952.13|0
1625580600000|2021-07-06 14:10:00|22952.19|22952.19|22949.87|22949.87|22952.31|22952.31|22946.02|22946.02|0
1625580900000|2021-07-06 14:15:00|22949.82|22949.82|22944.13|22944.13|22950.48|22950.48|22942.64|22942.64|0
1625581200000|2021-07-06 14:20:00|22944.14|22944.14|22932.41|22932.41|22944.14|22944.14|22931.74|22931.74|0
1625581500000|2021-07-06 14:25:00|22932.31|22932.31|22942.84|22942.84|22943.32|22943.32|22931.68|22931.68|0
1625581800000|2021-07-06 14:30:00|22942.78|22942.78|22913.99|22913.99|22942.86|22942.86|22913.78|22913.78|0
1625582100000|2021-07-06 14:35:00|22913.95|22913.95|22918.35|22918.35|22918.35|22918.35|22904.27|22904.27|0
1625582400000|2021-07-06 14:40:00|22918.64|22918.64|22918.66|22918.66|22918.9|22918.9|22914.08|22914.08|0
1625582700000|2021-07-06 14:45:00|22918.62|22918.62|22914.12|22914.12|22918.97|22918.97|22909.1|22909.1|0
1625583000000|2021-07-06 14:50:00|22914.05|22914.05|22890.1|22890.1|22914.05|22914.05|22889.7|22889.7|0
1625583300000|2021-07-06 14:55:00|22890.14|22890.14|22877.15|22877.15|22890.42|22890.42|22876.42|22876.42|0
1625583600000|2021-07-06 15:00:00|22877.1|22877.1|22866.9|22866.9|22877.1|22877.1|22866.4|22866.4|0
1625583900000|2021-07-06 15:05:00|22866.99|22866.99|22877.84|22877.84|22877.92|22877.92|22862.96|22862.96|0
1625584200000|2021-07-06 15:10:00|22877.88|22877.88|22889.58|22889.58|22890.24|22890.24|22877.22|22877.22|0
1625584500000|2021-07-06 15:15:00|22889.52|22889.52|22887.62|22887.62|22891.77|22891.77|22886.89|22886.89|0
1625584800000|2021-07-06 15:20:00|22887.6|22887.6|22882.22|22882.22|22892.87|22892.87|22881.69|22881.69|0
1625585100000|2021-07-06 15:25:00|22882.28|22882.28|22894.17|22894.17|22896.47|22896.47|22880.68|22880.68|0
1625642100000|2021-07-07 07:15:00|22968.9|22968.9|22987.69|22987.69|22988.5|22988.5|22967.26|22967.26|0
1625642400000|2021-07-07 07:20:00|22987.5|22987.5|22986.96|22986.96|22995.08|22995.08|22986.47|22986.47|0
1625642700000|2021-07-07 07:25:00|22986.87|22986.87|22991.91|22991.91|22991.91|22991.91|22983.38|22983.38|0
1625643000000|2021-07-07 07:30:00|22991.74|22991.74|22994.59|22994.59|22998.65|22998.65|22991.74|22991.74|0
1625643300000|2021-07-07 07:35:00|22994.47|22994.47|22994.19|22994.19|22996.2|22996.2|22988.31|22988.31|0
1625643600000|2021-07-07 07:40:00|22994.29|22994.29|22991.59|22991.59|22996.89|22996.89|22991.09|22991.09|0
1625643900000|2021-07-07 07:45:00|22992.01|22992.01|23006.35|23006.35|23007.29|23007.29|22992.01|22992.01|0
1625644200000|2021-07-07 07:50:00|23006.33|23006.33|22989.98|22989.98|23006.51|23006.51|22989.89|22989.89|0
1625644500000|2021-07-07 07:55:00|22989.79|22989.79|22977.18|22977.18|22990.24|22990.24|22976.6|22976.6|0
1625644800000|2021-07-07 08:00:00|22976.82|22976.82|22976.78|22976.78|22981.02|22981.02|22974.85|22974.85|0
1625645100000|2021-07-07 08:05:00|22976.99|22976.99|22987.34|22987.34|22987.34|22987.34|22976.01|22976.01|0
1625645400000|2021-07-07 08:10:00|22987.21|22987.21|22981.96|22981.96|22990.38|22990.38|22981.48|22981.48|0
1625645700000|2021-07-07 08:15:00|22981.89|22981.89|22972.89|22972.89|22983.36|22983.36|22972.89|22972.89|0
1625646000000|2021-07-07 08:20:00|22972.73|22972.73|22966.6|22966.6|22973.27|22973.27|22966.52|22966.52|0
1625646300000|2021-07-07 08:25:00|22966.54|22966.54|22962.82|22962.82|22966.79|22966.79|22962.3|22962.3|0
1625646600000|2021-07-07 08:30:00|22962.93|22962.93|22964.28|22964.28|22967.98|22967.98|22962.93|22962.93|0
1625646900000|2021-07-07 08:35:00|22964.53|22964.53|22951.71|22951.71|22964.74|22964.74|22950.45|22950.45|0
1625647200000|2021-07-07 08:40:00|22951.8|22951.8|22934.29|22934.29|22952.46|22952.46|22934.16|22934.16|0
1625647500000|2021-07-07 08:45:00|22934.49|22934.49|22921.84|22921.84|22934.55|22934.55|22921.84|22921.84|0
1625647800000|2021-07-07 08:50:00|22921.75|22921.75|22912.7|22912.7|22922.08|22922.08|22911.57|22911.57|0
1625648100000|2021-07-07 08:55:00|22912.87|22912.87|22913.55|22913.55|22915.21|22915.21|22909.89|22909.89|0
1625648400000|2021-07-07 09:00:00|22913.78|22913.78|22919.54|22919.54|22919.54|22919.54|22910.87|22910.87|0
1625648700000|2021-07-07 09:05:00|22919.56|22919.56|22931.15|22931.15|22931.15|22931.15|22919.56|22919.56|0
1625649000000|2021-07-07 09:10:00|22931.21|22931.21|22932.49|22932.49|22933.21|22933.21|22930.84|22930.84|0
1625649300000|2021-07-07 09:15:00|22932.32|22932.32|22938.17|22938.17|22938.32|22938.32|22932.28|22932.28|0
1625649600000|2021-07-07 09:20:00|22938.28|22938.28|22952.26|22952.26|22952.58|22952.58|22938.28|22938.28|0
1625649900000|2021-07-07 09:25:00|22952.34|22952.34|22956.9|22956.9|22958.51|22958.51|22952.2|22952.2|0
1625650200000|2021-07-07 09:30:00|22956.93|22956.93|22961.67|22961.67|22961.87|22961.87|22956.93|22956.93|0
1625650500000|2021-07-07 09:35:00|22961.53|22961.53|22968.53|22968.53|22969.17|22969.17|22961.48|22961.48|0
1625650800000|2021-07-07 09:40:00|22968.65|22968.65|22977.6|22977.6|22977.79|22977.79|22968.54|22968.54|0
1625651100000|2021-07-07 09:45:00|22977.67|22977.67|22986.13|22986.13|22986.34|22986.34|22977.34|22977.34|0
1625651400000|2021-07-07 09:50:00|22986.28|22986.28|22987.92|22987.92|22988.17|22988.17|22984.92|22984.92|0
1625651700000|2021-07-07 09:55:00|22987.81|22987.81|22990.21|22990.21|22994.09|22994.09|22987.81|22987.81|0
1625652000000|2021-07-07 10:00:00|22990.18|22990.18|22993.04|22993.04|22993.08|22993.08|22986.22|22986.22|0
1625652300000|2021-07-07 10:05:00|22993.08|22993.08|22996.32|22996.32|22997.35|22997.35|22992.69|22992.69|0
1625652600000|2021-07-07 10:10:00|22996.2|22996.2|22987.26|22987.26|22997.3|22997.3|22987.17|22987.17|0
1625652900000|2021-07-07 10:15:00|22987.22|22987.22|22989.66|22989.66|22990.57|22990.57|22986.33|22986.33|0
1625653200000|2021-07-07 10:20:00|22989.58|22989.58|22989.2|22989.2|22997.47|22997.47|22989.16|22989.16|0
1625653500000|2021-07-07 10:25:00|22989.01|22989.01|22988.58|22988.58|22989.04|22989.04|22985.56|22985.56|0
1625653800000|2021-07-07 10:30:00|22988.65|22988.65|22982.73|22982.73|22988.89|22988.89|22982.63|22982.63|0
1625654100000|2021-07-07 10:35:00|22982.78|22982.78|22979.02|22979.02|22983.47|22983.47|22975.97|22975.97|0
1625654400000|2021-07-07 10:40:00|22979.07|22979.07|22993.58|22993.58|22993.63|22993.63|22978.59|22978.59|0
1625654700000|2021-07-07 10:45:00|22993.6|22993.6|22995.49|22995.49|22995.93|22995.93|22992.67|22992.67|0
1625655000000|2021-07-07 10:50:00|22995.43|22995.43|22997.86|22997.86|22997.96|22997.96|22995.33|22995.33|0
1625655300000|2021-07-07 10:55:00|22997.92|22997.92|23008.81|23008.81|23008.81|23008.81|22997.27|22997.27|0
1625655600000|2021-07-07 11:00:00|23009.24|23009.24|23011|23011|23014.56|23014.56|23009.24|23009.24|0
1625655900000|2021-07-07 11:05:00|23011.07|23011.07|23005.97|23005.97|23012.08|23012.08|23005.03|23005.03|0
1625656200000|2021-07-07 11:10:00|23006.1|23006.1|22999.6|22999.6|23006.37|23006.37|22999.53|22999.53|0
1625656500000|2021-07-07 11:15:00|22999.48|22999.48|23001.74|23001.74|23001.74|23001.74|22997.9|22997.9|0
1625656800000|2021-07-07 11:20:00|23001.9|23001.9|23010.15|23010.15|23012.9|23012.9|23001.58|23001.58|0
1625657100000|2021-07-07 11:25:00|23010|23010|23009.23|23009.23|23011.15|23011.15|23009.23|23009.23|0
1625657400000|2021-07-07 11:30:00|23009.2|23009.2|23018.27|23018.27|23018.27|23018.27|23007.79|23007.79|0
1625657700000|2021-07-07 11:35:00|23018.31|23018.31|23021.27|23021.27|23024.64|23024.64|23018.29|23018.29|0
1625658000000|2021-07-07 11:40:00|23021.2|23021.2|23022.72|23022.72|23023.06|23023.06|23020.68|23020.68|0
1625658300000|2021-07-07 11:45:00|23022.61|23022.61|23011.25|23011.25|23022.84|23022.84|23010.87|23010.87|0
1625658600000|2021-07-07 11:50:00|23011.28|23011.28|23009.57|23009.57|23011.44|23011.44|23008.19|23008.19|0
1625658900000|2021-07-07 11:55:00|23009.67|23009.67|23011.31|23011.31|23013.78|23013.78|23009.59|23009.59|0
1625659200000|2021-07-07 12:00:00|23011.48|23011.48|22998.86|22998.86|23013.43|23013.43|22998.86|22998.86|0
1625659500000|2021-07-07 12:05:00|22998.9|22998.9|22978.42|22978.42|22998.9|22998.9|22978.38|22978.38|0
1625659800000|2021-07-07 12:10:00|22978.36|22978.36|22969.94|22969.94|22978.49|22978.49|22969.67|22969.67|0
1625660100000|2021-07-07 12:15:00|22969.97|22969.97|22957.72|22957.72|22969.97|22969.97|22957.7|22957.7|0
1625660400000|2021-07-07 12:20:00|22957.69|22957.69|22959.78|22959.78|22961.96|22961.96|22957.43|22957.43|0
1625660700000|2021-07-07 12:25:00|22959.71|22959.71|22957.13|22957.13|22960.03|22960.03|22954.98|22954.98|0
1625661000000|2021-07-07 12:30:00|22957.21|22957.21|22953.01|22953.01|22957.85|22957.85|22951.95|22951.95|0
1625661300000|2021-07-07 12:35:00|22953.05|22953.05|22952.31|22952.31|22954.84|22954.84|22949.69|22949.69|0
1625661600000|2021-07-07 12:40:00|22952.26|22952.26|22956.09|22956.09|22956.3|22956.3|22949.84|22949.84|0
1625661900000|2021-07-07 12:45:00|22956.02|22956.02|22950.96|22950.96|22956.02|22956.02|22950.77|22950.77|0
1625662200000|2021-07-07 12:50:00|22950.86|22950.86|22950.09|22950.09|22950.86|22950.86|22947.61|22947.61|0
1625662500000|2021-07-07 12:55:00|22949.82|22949.82|22942.41|22942.41|22950.17|22950.17|22941.8|22941.8|0
1625662800000|2021-07-07 13:00:00|22942.39|22942.39|22948.66|22948.66|22948.77|22948.77|22942.24|22942.24|0
1625663100000|2021-07-07 13:05:00|22948.7|22948.7|22956.69|22956.69|22956.69|22956.69|22946.78|22946.78|0
1625663400000|2021-07-07 13:10:00|22956.98|22956.98|22957.79|22957.79|22958.62|22958.62|22955.84|22955.84|0
1625663700000|2021-07-07 13:15:00|22957.84|22957.84|22965.53|22965.53|22965.75|22965.75|22957.84|22957.84|0
1625664000000|2021-07-07 13:20:00|22965.58|22965.58|22967.09|22967.09|22969.77|22969.77|22964.26|22964.26|0
1625664300000|2021-07-07 13:25:00|22967.14|22967.14|22969.35|22969.35|22971.07|22971.07|22966.7|22966.7|0
1625664600000|2021-07-07 13:30:00|22969.23|22969.23|23000.34|23000.34|23001.45|23001.45|22967.63|22967.63|0
1625664900000|2021-07-07 13:35:00|23000.52|23000.52|22992.44|22992.44|23003.14|23003.14|22992.17|22992.17|0
1625665200000|2021-07-07 13:40:00|22992.55|22992.55|22974.57|22974.57|22992.95|22992.95|22969.14|22969.14|0
1625665500000|2021-07-07 13:45:00|22974.61|22974.61|22980.78|22980.78|22981.83|22981.83|22974.61|22974.61|0
1625665800000|2021-07-07 13:50:00|22980.71|22980.71|22973.58|22973.58|22980.71|22980.71|22972.98|22972.98|0
1625666100000|2021-07-07 13:55:00|22973.51|22973.51|22972.52|22972.52|22976.29|22976.29|22972.22|22972.22|0
1625666400000|2021-07-07 14:00:00|22972.4|22972.4|22950.03|22950.03|22972.41|22972.41|22950.03|22950.03|0
1625666700000|2021-07-07 14:05:00|22949.94|22949.94|22940.01|22940.01|22949.94|22949.94|22939.34|22939.34|0
1625667000000|2021-07-07 14:10:00|22940.05|22940.05|22952.76|22952.76|22955.78|22955.78|22939.75|22939.75|0
1625667300000|2021-07-07 14:15:00|22952.81|22952.81|22957.26|22957.26|22962.79|22962.79|22952.65|22952.65|0
1625667600000|2021-07-07 14:20:00|22957.39|22957.39|22953.47|22953.47|22957.48|22957.48|22953.19|22953.19|0
1625667900000|2021-07-07 14:25:00|22953.44|22953.44|22934.26|22934.26|22953.8|22953.8|22934.11|22934.11|0
1625668200000|2021-07-07 14:30:00|22934.29|22934.29|22939.66|22939.66|22942.7|22942.7|22934.29|22934.29|0
1625668500000|2021-07-07 14:35:00|22939.55|22939.55|22931.69|22931.69|22941.36|22941.36|22931.51|22931.51|0
1625668800000|2021-07-07 14:40:00|22931.63|22931.63|22921.98|22921.98|22931.69|22931.69|22921.98|22921.98|0
1625669100000|2021-07-07 14:45:00|22922.02|22922.02|22943.26|22943.26|22943.26|22943.26|22919.11|22919.11|0
1625669400000|2021-07-07 14:50:00|22943.18|22943.18|22940.85|22940.85|22944.74|22944.74|22939.89|22939.89|0
1625669700000|2021-07-07 14:55:00|22940.89|22940.89|22948.68|22948.68|22949.41|22949.41|22940.86|22940.86|0
1625670000000|2021-07-07 15:00:00|22948.74|22948.74|22958.4|22958.4|22958.4|22958.4|22946.92|22946.92|0
1625670300000|2021-07-07 15:05:00|22958.37|22958.37|22956.08|22956.08|22964.07|22964.07|22955.9|22955.9|0
1625670600000|2021-07-07 15:10:00|22956.13|22956.13|22960|22960|22961.34|22961.34|22955.52|22955.52|0
1625670900000|2021-07-07 15:15:00|22959.97|22959.97|22963.09|22963.09|22965.24|22965.24|22959.03|22959.03|0
1625671200000|2021-07-07 15:20:00|22963.02|22963.02|22963.33|22963.33|22965.13|22965.13|22962|22962|0
1625671500000|2021-07-07 15:25:00|22963.26|22963.26|22965.33|22965.33|22967.48|22967.48|22958.38|22958.38|0
1625728500000|2021-07-08 07:15:00|22891.79|22891.79|22858.59|22858.59|22891.79|22891.79|22858.37|22858.37|0
1625728800000|2021-07-08 07:20:00|22858.76|22858.76|22827.76|22827.76|22858.76|22858.76|22821.89|22821.89|0
1625729100000|2021-07-08 07:25:00|22828.53|22828.53|22840.73|22840.73|22841.91|22841.91|22828.53|22828.53|0
1625729400000|2021-07-08 07:30:00|22840.86|22840.86|22823.73|22823.73|22841.38|22841.38|22819.3|22819.3|0
1625729700000|2021-07-08 07:35:00|22823.82|22823.82|22832.37|22832.37|22832.37|22832.37|22821.21|22821.21|0
1625730000000|2021-07-08 07:40:00|22832.44|22832.44|22812.74|22812.74|22832.92|22832.92|22809.75|22809.75|0
1625730300000|2021-07-08 07:45:00|22812.67|22812.67|22803.51|22803.51|22812.67|22812.67|22789.6|22789.6|0
1625730600000|2021-07-08 07:50:00|22803.42|22803.42|22794.64|22794.64|22803.55|22803.55|22788.56|22788.56|0
1625730900000|2021-07-08 07:55:00|22794.74|22794.74|22824.67|22824.67|22824.67|22824.67|22794.74|22794.74|0
1625731200000|2021-07-08 08:00:00|22824.72|22824.72|22793.12|22793.12|22826.03|22826.03|22793.12|22793.12|0
1625731500000|2021-07-08 08:05:00|22793.19|22793.19|22789.9|22789.9|22793.24|22793.24|22784.03|22784.03|0
1625731800000|2021-07-08 08:10:00|22789.85|22789.85|22789.36|22789.36|22789.98|22789.98|22782.51|22782.51|0
1625732100000|2021-07-08 08:15:00|22789.45|22789.45|22799.75|22799.75|22800.97|22800.97|22787.23|22787.23|0
1625732400000|2021-07-08 08:20:00|22799.63|22799.63|22772.51|22772.51|22800.07|22800.07|22772.51|22772.51|0
1625732700000|2021-07-08 08:25:00|22772.35|22772.35|22753.62|22753.62|22772.42|22772.42|22751.13|22751.13|0
1625733000000|2021-07-08 08:30:00|22753.99|22753.99|22758.61|22758.61|22760.07|22760.07|22751.58|22751.58|0
1625733300000|2021-07-08 08:35:00|22758.56|22758.56|22754.49|22754.49|22759.08|22759.08|22751.8|22751.8|0
1625733600000|2021-07-08 08:40:00|22754.58|22754.58|22756.91|22756.91|22760.78|22760.78|22752.86|22752.86|0
1625733900000|2021-07-08 08:45:00|22756.98|22756.98|22768.82|22768.82|22768.83|22768.83|22754.11|22754.11|0
1625734200000|2021-07-08 08:50:00|22768.89|22768.89|22769.09|22769.09|22773.41|22773.41|22766.46|22766.46|0
1625734500000|2021-07-08 08:55:00|22769.05|22769.05|22769.62|22769.62|22771.63|22771.63|22766.03|22766.03|0
1625734800000|2021-07-08 09:00:00|22769.54|22769.54|22764.01|22764.01|22775.08|22775.08|22764.01|22764.01|0
1625735100000|2021-07-08 09:05:00|22763.94|22763.94|22746.46|22746.46|22764.57|22764.57|22746.28|22746.28|0
1625735400000|2021-07-08 09:10:00|22746.75|22746.75|22743.96|22743.96|22746.75|22746.75|22738.26|22738.26|0
1625735700000|2021-07-08 09:15:00|22743.7|22743.7|22733.9|22733.9|22744.53|22744.53|22733.9|22733.9|0
1625736000000|2021-07-08 09:20:00|22733.8|22733.8|22720.11|22720.11|22733.8|22733.8|22719.32|22719.32|0
1625736300000|2021-07-08 09:25:00|22720.04|22720.04|22725.48|22725.48|22725.52|22725.52|22719.35|22719.35|0
1625736600000|2021-07-08 09:30:00|22725.43|22725.43|22735.75|22735.75|22736.21|22736.21|22725.38|22725.38|0
1625736900000|2021-07-08 09:35:00|22735.89|22735.89|22728.97|22728.97|22736.91|22736.91|22728.9|22728.9|0
1625737200000|2021-07-08 09:40:00|22729.14|22729.14|22732.7|22732.7|22735.14|22735.14|22728.78|22728.78|0
1625737500000|2021-07-08 09:45:00|22732.61|22732.61|22735.42|22735.42|22736.1|22736.1|22731.47|22731.47|0
1625737800000|2021-07-08 09:50:00|22735.52|22735.52|22729.47|22729.47|22735.58|22735.58|22728.47|22728.47|0
1625738100000|2021-07-08 09:55:00|22729.51|22729.51|22700|22700|22729.79|22729.79|22699.85|22699.85|0
1625738400000|2021-07-08 10:00:00|22700.09|22700.09|22674.11|22674.11|22700.19|22700.19|22669.28|22669.28|0
1625738700000|2021-07-08 10:05:00|22673.9|22673.9|22646.52|22646.52|22673.9|22673.9|22646.52|22646.52|0
1625739000000|2021-07-08 10:10:00|22646.43|22646.43|22628.65|22628.65|22646.43|22646.43|22627.45|22627.45|0
1625739300000|2021-07-08 10:15:00|22628.77|22628.77|22628.86|22628.86|22628.93|22628.93|22623.75|22623.75|0
1625739600000|2021-07-08 10:20:00|22628.96|22628.96|22632.72|22632.72|22633.22|22633.22|22623.81|22623.81|0
1625739900000|2021-07-08 10:25:00|22632.79|22632.79|22618.06|22618.06|22633.03|22633.03|22618.06|22618.06|0
1625740200000|2021-07-08 10:30:00|22617.8|22617.8|22610.56|22610.56|22617.8|22617.8|22607.44|22607.44|0
1625740500000|2021-07-08 10:35:00|22610.49|22610.49|22627.17|22627.17|22628.47|22628.47|22610.49|22610.49|0
1625740800000|2021-07-08 10:40:00|22627.7|22627.7|22631.74|22631.74|22631.83|22631.83|22617.57|22617.57|0
1625741100000|2021-07-08 10:45:00|22631.78|22631.78|22655.19|22655.19|22657.87|22657.87|22631.22|22631.22|0
1625741400000|2021-07-08 10:50:00|22655.21|22655.21|22682.96|22682.96|22682.96|22682.96|22651.49|22651.49|0
1625741700000|2021-07-08 10:55:00|22683.05|22683.05|22698|22698|22698|22698|22683.05|22683.05|0
1625742000000|2021-07-08 11:00:00|22698.17|22698.17|22712.73|22712.73|22720.63|22720.63|22698.17|22698.17|0
1625742300000|2021-07-08 11:05:00|22712.66|22712.66|22702.37|22702.37|22713.11|22713.11|22702.37|22702.37|0
1625742600000|2021-07-08 11:10:00|22702.45|22702.45|22680.11|22680.11|22702.85|22702.85|22678.22|22678.22|0
1625742900000|2021-07-08 11:15:00|22679.94|22679.94|22681.72|22681.72|22683.6|22683.6|22679.83|22679.83|0
1625743200000|2021-07-08 11:20:00|22681.66|22681.66|22685.16|22685.16|22685.16|22685.16|22678.76|22678.76|0
1625743500000|2021-07-08 11:25:00|22685.28|22685.28|22674.88|22674.88|22685.28|22685.28|22674.65|22674.65|0
1625743800000|2021-07-08 11:30:00|22674.75|22674.75|22662.08|22662.08|22674.75|22674.75|22661.12|22661.12|0
1625744100000|2021-07-08 11:35:00|22662.14|22662.14|22662.25|22662.25|22662.25|22662.25|22658.93|22658.93|0
1625744400000|2021-07-08 11:40:00|22662.39|22662.39|22665.35|22665.35|22665.35|22665.35|22660.3|22660.3|0
1625744700000|2021-07-08 11:45:00|22665.41|22665.41|22663|22663|22671.38|22671.38|22660.52|22660.52|0
1625745000000|2021-07-08 11:50:00|22662.93|22662.93|22644.81|22644.81|22662.93|22662.93|22644.7|22644.7|0
1625745300000|2021-07-08 11:55:00|22644.88|22644.88|22647.2|22647.2|22647.31|22647.31|22637.05|22637.05|0
1625745600000|2021-07-08 12:00:00|22647.28|22647.28|22643.56|22643.56|22647.54|22647.54|22641.73|22641.73|0
1625745900000|2021-07-08 12:05:00|22643.51|22643.51|22647.88|22647.88|22648.58|22648.58|22639.94|22639.94|0
1625746200000|2021-07-08 12:10:00|22648.01|22648.01|22656.53|22656.53|22656.53|22656.53|22646.05|22646.05|0
1625746500000|2021-07-08 12:15:00|22656.63|22656.63|22671.41|22671.41|22671.41|22671.41|22656.18|22656.18|0
1625746800000|2021-07-08 12:20:00|22671.59|22671.59|22687.12|22687.12|22687.12|22687.12|22671.59|22671.59|0
1625747100000|2021-07-08 12:25:00|22687.05|22687.05|22696.54|22696.54|22696.81|22696.81|22686.8|22686.8|0
1625747400000|2021-07-08 12:30:00|22696.63|22696.63|22676.26|22676.26|22699.61|22699.61|22676.2|22676.2|0
1625747700000|2021-07-08 12:35:00|22676.27|22676.27|22674.64|22674.64|22676.27|22676.27|22670.87|22670.87|0
1625748000000|2021-07-08 12:40:00|22674.73|22674.73|22661.56|22661.56|22675.28|22675.28|22660.31|22660.31|0
1625748300000|2021-07-08 12:45:00|22661.57|22661.57|22672.23|22672.23|22672.23|22672.23|22659.02|22659.02|0
1625748600000|2021-07-08 12:50:00|22672.32|22672.32|22669.1|22669.1|22674.5|22674.5|22665.92|22665.92|0
1625748900000|2021-07-08 12:55:00|22668.93|22668.93|22666.95|22666.95|22670.19|22670.19|22666.61|22666.61|0
1625749200000|2021-07-08 13:00:00|22667.05|22667.05|22666.39|22666.39|22667.14|22667.14|22661.11|22661.11|0
1625749500000|2021-07-08 13:05:00|22666.4|22666.4|22659.42|22659.42|22667.94|22667.94|22659.34|22659.34|0
1625749800000|2021-07-08 13:10:00|22659.39|22659.39|22654.62|22654.62|22659.39|22659.39|22653.86|22653.86|0
1625750100000|2021-07-08 13:15:00|22654.52|22654.52|22656.38|22656.38|22656.38|22656.38|22652.95|22652.95|0
1625750400000|2021-07-08 13:20:00|22656.45|22656.45|22657.34|22657.34|22659.94|22659.94|22655.86|22655.86|0
1625750700000|2021-07-08 13:25:00|22657.66|22657.66|22658.13|22658.13|22661.27|22661.27|22655.21|22655.21|0
1625751000000|2021-07-08 13:30:00|22658.17|22658.17|22668.75|22668.75|22674.12|22674.12|22658.17|22658.17|0
1625751300000|2021-07-08 13:35:00|22668.32|22668.32|22655.59|22655.59|22668.32|22668.32|22653.06|22653.06|0
1625751600000|2021-07-08 13:40:00|22655.65|22655.65|22641.67|22641.67|22658.76|22658.76|22640.55|22640.55|0
1625751900000|2021-07-08 13:45:00|22641.73|22641.73|22637.1|22637.1|22641.73|22641.73|22628.19|22628.19|0
1625752200000|2021-07-08 13:50:00|22637.68|22637.68|22656.26|22656.26|22657.37|22657.37|22635.68|22635.68|0
1625752500000|2021-07-08 13:55:00|22656.32|22656.32|22660.03|22660.03|22660.03|22660.03|22641.26|22641.26|0
1625752800000|2021-07-08 14:00:00|22660.17|22660.17|22655.73|22655.73|22663.16|22663.16|22640.11|22640.11|0
1625753100000|2021-07-08 14:05:00|22655.78|22655.78|22642.41|22642.41|22657.11|22657.11|22642.41|22642.41|0
1625753400000|2021-07-08 14:10:00|22641.72|22641.72|22626.88|22626.88|22641.72|22641.72|22626.44|22626.44|0
1625753700000|2021-07-08 14:15:00|22626.85|22626.85|22623.55|22623.55|22627.7|22627.7|22608.22|22608.22|0
1625754000000|2021-07-08 14:20:00|22623.5|22623.5|22603.05|22603.05|22623.5|22623.5|22601.65|22601.65|0
1625754300000|2021-07-08 14:25:00|22603.22|22603.22|22640.33|22640.33|22640.33|22640.33|22603.22|22603.22|0
1625754600000|2021-07-08 14:30:00|22640.52|22640.52|22624.09|22624.09|22650.43|22650.43|22624.09|22624.09|0
1625754900000|2021-07-08 14:35:00|22624.04|22624.04|22600.76|22600.76|22624.8|22624.8|22600.62|22600.62|0
1625755200000|2021-07-08 14:40:00|22600.86|22600.86|22626.94|22626.94|22626.94|22626.94|22600.49|22600.49|0
1625755500000|2021-07-08 14:45:00|22627.07|22627.07|22614.39|22614.39|22627.28|22627.28|22614.29|22614.29|0
1625755800000|2021-07-08 14:50:00|22614.43|22614.43|22624.17|22624.17|22626.3|22626.3|22609.32|22609.32|0
1625756100000|2021-07-08 14:55:00|22624.12|22624.12|22607.73|22607.73|22624.34|22624.34|22606.93|22606.93|0
1625756400000|2021-07-08 15:00:00|22607.68|22607.68|22618.8|22618.8|22624.02|22624.02|22606.98|22606.98|0
1625756700000|2021-07-08 15:05:00|22618.86|22618.86|22636.16|22636.16|22636.19|22636.19|22618.86|22618.86|0
1625757000000|2021-07-08 15:10:00|22636.13|22636.13|22641.32|22641.32|22642.87|22642.87|22634.73|22634.73|0
1625757300000|2021-07-08 15:15:00|22641.41|22641.41|22658.25|22658.25|22659.18|22659.18|22636.75|22636.75|0
1625757600000|2021-07-08 15:20:00|22658.33|22658.33|22663.8|22663.8|22668.18|22668.18|22657.53|22657.53|0
1625757900000|2021-07-08 15:25:00|22663.82|22663.82|22665.58|22665.58|22666.51|22666.51|22656.3|22656.3|0
1625814900000|2021-07-09 07:15:00|22734.83|22734.83|22745.17|22745.17|22748.16|22748.16|22733.63|22733.63|0
1625815200000|2021-07-09 07:20:00|22745.13|22745.13|22762.47|22762.47|22764.65|22764.65|22744.87|22744.87|0
1625815500000|2021-07-09 07:25:00|22762.09|22762.09|22740.18|22740.18|22763.53|22763.53|22740.18|22740.18|0
1625815800000|2021-07-09 07:30:00|22740.13|22740.13|22752.44|22752.44|22752.81|22752.81|22737.88|22737.88|0
1625816100000|2021-07-09 07:35:00|22752.39|22752.39|22758.92|22758.92|22760.78|22760.78|22751.74|22751.74|0
1625816400000|2021-07-09 07:40:00|22758.89|22758.89|22746.98|22746.98|22760.73|22760.73|22746.98|22746.98|0
1625816700000|2021-07-09 07:45:00|22746.94|22746.94|22750.17|22750.17|22753.25|22753.25|22745.67|22745.67|0
1625817000000|2021-07-09 07:50:00|22750.01|22750.01|22748.84|22748.84|22753.35|22753.35|22743.74|22743.74|0
1625817300000|2021-07-09 07:55:00|22748.71|22748.71|22742.38|22742.38|22750.07|22750.07|22742.19|22742.19|0
1625817600000|2021-07-09 08:00:00|22742.31|22742.31|22756.32|22756.32|22756.32|22756.32|22742.31|22742.31|0
1625817900000|2021-07-09 08:05:00|22756.39|22756.39|22767.76|22767.76|22767.89|22767.89|22756.39|22756.39|0
1625818200000|2021-07-09 08:10:00|22767.81|22767.81|22779.52|22779.52|22779.52|22779.52|22767.34|22767.34|0
1625818500000|2021-07-09 08:15:00|22779.58|22779.58|22782.42|22782.42|22783.52|22783.52|22778.39|22778.39|0
1625818800000|2021-07-09 08:20:00|22782.49|22782.49|22786.43|22786.43|22789.03|22789.03|22782.41|22782.41|0
1625819100000|2021-07-09 08:25:00|22786.39|22786.39|22791.27|22791.27|22791.63|22791.63|22783.9|22783.9|0
1625819400000|2021-07-09 08:30:00|22791.33|22791.33|22813.22|22813.22|22814.21|22814.21|22791.17|22791.17|0
1625819700000|2021-07-09 08:35:00|22813.2|22813.2|22809.48|22809.48|22819.8|22819.8|22809.06|22809.06|0
1625820000000|2021-07-09 08:40:00|22809.41|22809.41|22814.33|22814.33|22816.17|22816.17|22808.7|22808.7|0
1625820300000|2021-07-09 08:45:00|22814.24|22814.24|22811.62|22811.62|22815.52|22815.52|22809.71|22809.71|0
1625820600000|2021-07-09 08:50:00|22811.75|22811.75|22824.56|22824.56|22824.63|22824.63|22810.98|22810.98|0
1625820900000|2021-07-09 08:55:00|22824.47|22824.47|22823.6|22823.6|22825.88|22825.88|22820.64|22820.64|0
1625821200000|2021-07-09 09:00:00|22823.53|22823.53|22843.03|22843.03|22843.03|22843.03|22823.53|22823.53|0
1625821500000|2021-07-09 09:05:00|22843.15|22843.15|22841.66|22841.66|22848.41|22848.41|22841.24|22841.24|0
1625821800000|2021-07-09 09:10:00|22841.61|22841.61|22853.89|22853.89|22854.54|22854.54|22841.46|22841.46|0
1625822100000|2021-07-09 09:15:00|22853.85|22853.85|22855.89|22855.89|22859.63|22859.63|22853.71|22853.71|0
1625822400000|2021-07-09 09:20:00|22855.87|22855.87|22863.78|22863.78|22864.39|22864.39|22854.71|22854.71|0
1625822700000|2021-07-09 09:25:00|22863.86|22863.86|22853.26|22853.26|22866|22866|22853.23|22853.23|0
1625823000000|2021-07-09 09:30:00|22853.19|22853.19|22849.72|22849.72|22859.64|22859.64|22849.72|22849.72|0
1625823300000|2021-07-09 09:35:00|22849.46|22849.46|22835.2|22835.2|22849.84|22849.84|22835.14|22835.14|0
1625823600000|2021-07-09 09:40:00|22835.1|22835.1|22832.88|22832.88|22836.79|22836.79|22829.82|22829.82|0
1625823900000|2021-07-09 09:45:00|22832.95|22832.95|22831.14|22831.14|22834.77|22834.77|22830.75|22830.75|0
1625824200000|2021-07-09 09:50:00|22831.07|22831.07|22827.49|22827.49|22831.07|22831.07|22826.51|22826.51|0
1625824500000|2021-07-09 09:55:00|22827.53|22827.53|22819.13|22819.13|22827.53|22827.53|22819.13|22819.13|0
1625824800000|2021-07-09 10:00:00|22819.08|22819.08|22801.41|22801.41|22819.77|22819.77|22801.41|22801.41|0
1625825100000|2021-07-09 10:05:00|22801.35|22801.35|22798.85|22798.85|22801.44|22801.44|22792.75|22792.75|0
1625825400000|2021-07-09 10:10:00|22798.82|22798.82|22805.18|22805.18|22805.42|22805.42|22798.43|22798.43|0
1625825700000|2021-07-09 10:15:00|22805.21|22805.21|22817.36|22817.36|22817.55|22817.55|22805.19|22805.19|0
1625826000000|2021-07-09 10:20:00|22817.48|22817.48|22822.81|22822.81|22822.81|22822.81|22817.36|22817.36|0
1625826300000|2021-07-09 10:25:00|22822.69|22822.69|22815.73|22815.73|22823.37|22823.37|22815.73|22815.73|0
1625826600000|2021-07-09 10:30:00|22815.76|22815.76|22820.45|22820.45|22820.49|22820.49|22814.82|22814.82|0
1625826900000|2021-07-09 10:35:00|22820.39|22820.39|22810.87|22810.87|22822.76|22822.76|22810.77|22810.77|0
1625827200000|2021-07-09 10:40:00|22810.92|22810.92|22812.95|22812.95|22815.45|22815.45|22810.92|22810.92|0
1625827500000|2021-07-09 10:45:00|22812.9|22812.9|22812.65|22812.65|22813.57|22813.57|22811.17|22811.17|0
1625827800000|2021-07-09 10:50:00|22812.87|22812.87|22814.54|22814.54|22817.26|22817.26|22812.87|22812.87|0
1625828100000|2021-07-09 10:55:00|22814.65|22814.65|22815.97|22815.97|22815.99|22815.99|22811.68|22811.68|0
1625828400000|2021-07-09 11:00:00|22816.38|22816.38|22829.73|22829.73|22829.97|22829.97|22816.22|22816.22|0
1625828700000|2021-07-09 11:05:00|22829.65|22829.65|22826.2|22826.2|22830.96|22830.96|22826.16|22826.16|0
1625829000000|2021-07-09 11:10:00|22826.11|22826.11|22835.29|22835.29|22835.61|22835.61|22826.11|22826.11|0
1625829300000|2021-07-09 11:15:00|22835.35|22835.35|22847.31|22847.31|22849.46|22849.46|22835.01|22835.01|0
1625829600000|2021-07-09 11:20:00|22847.19|22847.19|22846.9|22846.9|22847.21|22847.21|22844.24|22844.24|0
1625829900000|2021-07-09 11:25:00|22846.93|22846.93|22850.01|22850.01|22851.05|22851.05|22846.59|22846.59|0
1625830200000|2021-07-09 11:30:00|22850.07|22850.07|22859.31|22859.31|22860.46|22860.46|22847.26|22847.26|0
1625830500000|2021-07-09 11:35:00|22859.18|22859.18|22851.48|22851.48|22859.34|22859.34|22849.81|22849.81|0
1625830800000|2021-07-09 11:40:00|22851.52|22851.52|22860.66|22860.66|22860.66|22860.66|22851.49|22851.49|0
1625831100000|2021-07-09 11:45:00|22860.63|22860.63|22853.56|22853.56|22860.63|22860.63|22851.65|22851.65|0
1625831400000|2021-07-09 11:50:00|22853.48|22853.48|22857.57|22857.57|22858.42|22858.42|22853.19|22853.19|0
1625831700000|2021-07-09 11:55:00|22857.62|22857.62|22847.33|22847.33|22857.67|22857.67|22846.56|22846.56|0
1625832000000|2021-07-09 12:00:00|22847.26|22847.26|22848.62|22848.62|22849.13|22849.13|22845.59|22845.59|0
1625832300000|2021-07-09 12:05:00|22848.66|22848.66|22849.8|22849.8|22849.8|22849.8|22842.79|22842.79|0
1625832600000|2021-07-09 12:10:00|22849.89|22849.89|22850.01|22850.01|22851.15|22851.15|22849.32|22849.32|0
1625832900000|2021-07-09 12:15:00|22849.96|22849.96|22843.36|22843.36|22851.05|22851.05|22843.36|22843.36|0
1625833200000|2021-07-09 12:20:00|22843.43|22843.43|22846.69|22846.69|22846.8|22846.8|22841|22841|0
1625833500000|2021-07-09 12:25:00|22846.77|22846.77|22851.46|22851.46|22851.63|22851.63|22846.49|22846.49|0
1625833800000|2021-07-09 12:30:00|22851.43|22851.43|22856.12|22856.12|22856.46|22856.46|22851.43|22851.43|0
1625834100000|2021-07-09 12:35:00|22856.2|22856.2|22862.98|22862.98|22862.98|22862.98|22855.15|22855.15|0
1625834400000|2021-07-09 12:40:00|22863.04|22863.04|22864.94|22864.94|22866.58|22866.58|22863|22863|0
1625834700000|2021-07-09 12:45:00|22864.98|22864.98|22867.71|22867.71|22867.76|22867.76|22863.66|22863.66|0
1625835000000|2021-07-09 12:50:00|22868|22868|22875.59|22875.59|22876.61|22876.61|22867.67|22867.67|0
1625835300000|2021-07-09 12:55:00|22875.47|22875.47|22870.8|22870.8|22875.59|22875.59|22869.73|22869.73|0
1625835600000|2021-07-09 13:00:00|22870.85|22870.85|22859.8|22859.8|22870.85|22870.85|22858.13|22858.13|0
1625835900000|2021-07-09 13:05:00|22859.83|22859.83|22868.58|22868.58|22871.69|22871.69|22859.83|22859.83|0
1625836200000|2021-07-09 13:10:00|22868.39|22868.39|22864.74|22864.74|22869.08|22869.08|22864.39|22864.39|0
1625836500000|2021-07-09 13:15:00|22864.64|22864.64|22870.38|22870.38|22870.38|22870.38|22864.52|22864.52|0
1625836800000|2021-07-09 13:20:00|22870.27|22870.27|22862.17|22862.17|22870.27|22870.27|22862.17|22862.17|0
1625837100000|2021-07-09 13:25:00|22862.26|22862.26|22864.23|22864.23|22866.35|22866.35|22861.47|22861.47|0
1625837400000|2021-07-09 13:30:00|22864.37|22864.37|22844.1|22844.1|22868.75|22868.75|22844.1|22844.1|0
1625837700000|2021-07-09 13:35:00|22844.03|22844.03|22853.76|22853.76|22854.13|22854.13|22842.39|22842.39|0
1625838000000|2021-07-09 13:40:00|22853.66|22853.66|22859.65|22859.65|22859.95|22859.95|22851.78|22851.78|0
1625838300000|2021-07-09 13:45:00|22859.77|22859.77|22851.76|22851.76|22860.76|22860.76|22849.63|22849.63|0
1625838600000|2021-07-09 13:50:00|22851.94|22851.94|22866.03|22866.03|22866.88|22866.88|22851.76|22851.76|0
1625838900000|2021-07-09 13:55:00|22865.97|22865.97|22867.64|22867.64|22870.85|22870.85|22865.85|22865.85|0
1625839200000|2021-07-09 14:00:00|22867.87|22867.87|22876.95|22876.95|22877.22|22877.22|22867.79|22867.79|0
1625839500000|2021-07-09 14:05:00|22877|22877|22882.69|22882.69|22886.69|22886.69|22875.51|22875.51|0
1625839800000|2021-07-09 14:10:00|22882.63|22882.63|22877.65|22877.65|22882.7|22882.7|22876.84|22876.84|0
1625840100000|2021-07-09 14:15:00|22877.47|22877.47|22882.02|22882.02|22882.06|22882.06|22876.85|22876.85|0
1625840400000|2021-07-09 14:20:00|22881.92|22881.92|22886.38|22886.38|22887.97|22887.97|22881.18|22881.18|0
1625840700000|2021-07-09 14:25:00|22886.47|22886.47|22880.61|22880.61|22886.47|22886.47|22875.71|22875.71|0
1625841000000|2021-07-09 14:30:00|22880.76|22880.76|22889.49|22889.49|22892.71|22892.71|22880.76|22880.76|0
1625841300000|2021-07-09 14:35:00|22889.21|22889.21|22887.97|22887.97|22890.02|22890.02|22887.77|22887.77|0
1625841600000|2021-07-09 14:40:00|22887.86|22887.86|22881.47|22881.47|22887.99|22887.99|22881.34|22881.34|0
1625841900000|2021-07-09 14:45:00|22881.52|22881.52|22879.08|22879.08|22883.28|22883.28|22878.55|22878.55|0
1625842200000|2021-07-09 14:50:00|22879.05|22879.05|22878.15|22878.15|22879.63|22879.63|22874.79|22874.79|0
1625842500000|2021-07-09 14:55:00|22878.11|22878.11|22882.18|22882.18|22882.18|22882.18|22876.79|22876.79|0
1625842800000|2021-07-09 15:00:00|22882.14|22882.14|22888.62|22888.62|22888.81|22888.81|22881.71|22881.71|0
1625843100000|2021-07-09 15:05:00|22888.61|22888.61|22910.6|22910.6|22910.77|22910.77|22887.9|22887.9|0
1625843400000|2021-07-09 15:10:00|22910.57|22910.57|22908.29|22908.29|22912.07|22912.07|22908.21|22908.21|0
1625843700000|2021-07-09 15:15:00|22908.23|22908.23|22909.06|22909.06|22909.23|22909.23|22904.92|22904.92|0
1625844000000|2021-07-09 15:20:00|22909.1|22909.1|22915.44|22915.44|22918.18|22918.18|22908.18|22908.18|0
1625844300000|2021-07-09 15:25:00|22915.42|22915.42|22926|22926|22928.74|22928.74|22914.1|22914.1|0
1626074100000|2021-07-12 07:15:00|22908.36|22908.36|22900.02|22900.02|22908.98|22908.98|22898.81|22898.81|0
1626074400000|2021-07-12 07:20:00|22900.03|22900.03|22889.62|22889.62|22900.03|22900.03|22887.17|22887.17|0
1626074700000|2021-07-12 07:25:00|22889.26|22889.26|22885.17|22885.17|22893.54|22893.54|22885.17|22885.17|0
1626075000000|2021-07-12 07:30:00|22885.11|22885.11|22872.55|22872.55|22885.21|22885.21|22872.24|22872.24|0
1626075300000|2021-07-12 07:35:00|22872.63|22872.63|22853.4|22853.4|22873.07|22873.07|22853.12|22853.12|0
1626075600000|2021-07-12 07:40:00|22853.43|22853.43|22852.38|22852.38|22857.98|22857.98|22852.3|22852.3|0
1626075900000|2021-07-12 07:45:00|22852.36|22852.36|22865.49|22865.49|22865.52|22865.52|22848.57|22848.57|0
1626076200000|2021-07-12 07:50:00|22865.58|22865.58|22854.45|22854.45|22865.59|22865.59|22853.92|22853.92|0
1626076500000|2021-07-12 07:55:00|22854.16|22854.16|22852.4|22852.4|22857.2|22857.2|22852.2|22852.2|0
1626076800000|2021-07-12 08:00:00|22852.24|22852.24|22854.21|22854.21|22854.62|22854.62|22850.06|22850.06|0
1626077100000|2021-07-12 08:05:00|22854.34|22854.34|22861.39|22861.39|22861.39|22861.39|22849.94|22849.94|0
1626077400000|2021-07-12 08:10:00|22861.49|22861.49|22866.06|22866.06|22870.02|22870.02|22861.43|22861.43|0
1626077700000|2021-07-12 08:15:00|22866.22|22866.22|22870.39|22870.39|22870.48|22870.48|22864.14|22864.14|0
1626078000000|2021-07-12 08:20:00|22870.54|22870.54|22857.98|22857.98|22871|22871|22857.7|22857.7|0
1626078300000|2021-07-12 08:25:00|22857.92|22857.92|22853.34|22853.34|22858.83|22858.83|22853.17|22853.17|0
1626078600000|2021-07-12 08:30:00|22852.88|22852.88|22856.67|22856.67|22856.77|22856.77|22850.73|22850.73|0
1626078900000|2021-07-12 08:35:00|22856.86|22856.86|22856.61|22856.61|22861.29|22861.29|22854.93|22854.93|0
1626079200000|2021-07-12 08:40:00|22856.68|22856.68|22853.8|22853.8|22856.74|22856.74|22849.6|22849.6|0
1626079500000|2021-07-12 08:45:00|22853.97|22853.97|22865.89|22865.89|22865.89|22865.89|22853.32|22853.32|0
1626079800000|2021-07-12 08:50:00|22865.93|22865.93|22869.88|22869.88|22870.22|22870.22|22862.58|22862.58|0
1626080100000|2021-07-12 08:55:00|22869.75|22869.75|22866.66|22866.66|22869.75|22869.75|22865.94|22865.94|0
1626080400000|2021-07-12 09:00:00|22866.59|22866.59|22863.83|22863.83|22866.84|22866.84|22863.37|22863.37|0
1626080700000|2021-07-12 09:05:00|22863.85|22863.85|22855.47|22855.47|22864.7|22864.7|22855.22|22855.22|0
1626081000000|2021-07-12 09:10:00|22855.43|22855.43|22850.97|22850.97|22855.84|22855.84|22850.19|22850.19|0
1626081300000|2021-07-12 09:15:00|22850.81|22850.81|22846.03|22846.03|22853.03|22853.03|22846.03|22846.03|0
1626081600000|2021-07-12 09:20:00|22845.89|22845.89|22841.67|22841.67|22846.37|22846.37|22835.95|22835.95|0
1626081900000|2021-07-12 09:25:00|22841.56|22841.56|22844.21|22844.21|22847.53|22847.53|22841.09|22841.09|0
1626082200000|2021-07-12 09:30:00|22844.23|22844.23|22846.95|22846.95|22847.43|22847.43|22843.82|22843.82|0
1626082500000|2021-07-12 09:35:00|22847|22847|22860.25|22860.25|22861.07|22861.07|22847|22847|0
1626082800000|2021-07-12 09:40:00|22860.21|22860.21|22854.93|22854.93|22861.03|22861.03|22854.93|22854.93|0
1626083100000|2021-07-12 09:45:00|22854.92|22854.92|22844.87|22844.87|22855.12|22855.12|22844.16|22844.16|0
1626083400000|2021-07-12 09:50:00|22844.89|22844.89|22846.08|22846.08|22846.08|22846.08|22844.18|22844.18|0
1626083700000|2021-07-12 09:55:00|22846.16|22846.16|22840.25|22840.25|22846.7|22846.7|22840.19|22840.19|0
1626084000000|2021-07-12 10:00:00|22840.18|22840.18|22844.3|22844.3|22845.54|22845.54|22839.6|22839.6|0
1626084300000|2021-07-12 10:05:00|22844.19|22844.19|22846.99|22846.99|22847.05|22847.05|22843.29|22843.29|0
1626084600000|2021-07-12 10:10:00|22847.06|22847.06|22841.21|22841.21|22847.99|22847.99|22840.97|22840.97|0
1626084900000|2021-07-12 10:15:00|22841.12|22841.12|22847.63|22847.63|22849.33|22849.33|22839.21|22839.21|0
1626085200000|2021-07-12 10:20:00|22847.58|22847.58|22843.93|22843.93|22847.58|22847.58|22842.46|22842.46|0
1626085500000|2021-07-12 10:25:00|22844|22844|22858.99|22858.99|22859.69|22859.69|22843.51|22843.51|0
1626085800000|2021-07-12 10:30:00|22858.92|22858.92|22856.14|22856.14|22859.16|22859.16|22855.32|22855.32|0
1626086100000|2021-07-12 10:35:00|22856.22|22856.22|22857.49|22857.49|22857.61|22857.61|22854.95|22854.95|0
1626086400000|2021-07-12 10:40:00|22857.56|22857.56|22857.76|22857.76|22858.84|22858.84|22856.15|22856.15|0
1626086700000|2021-07-12 10:45:00|22858.12|22858.12|22866.49|22866.49|22866.49|22866.49|22856.34|22856.34|0
1626087000000|2021-07-12 10:50:00|22866.61|22866.61|22876.19|22876.19|22876.19|22876.19|22866.43|22866.43|0
1626087300000|2021-07-12 10:55:00|22876.28|22876.28|22872.01|22872.01|22880.31|22880.31|22871.88|22871.88|0
1626087600000|2021-07-12 11:00:00|22872.07|22872.07|22875.59|22875.59|22876|22876|22872.07|22872.07|0
1626087900000|2021-07-12 11:05:00|22875.63|22875.63|22883.09|22883.09|22883.16|22883.16|22875.45|22875.45|0
1626088200000|2021-07-12 11:10:00|22882.97|22882.97|22892.96|22892.96|22893.24|22893.24|22882.89|22882.89|0
1626088500000|2021-07-12 11:15:00|22893.05|22893.05|22897.79|22897.79|22897.79|22897.79|22892.25|22892.25|0
1626088800000|2021-07-12 11:20:00|22897.64|22897.64|22910.48|22910.48|22911.69|22911.69|22897.64|22897.64|0
1626089100000|2021-07-12 11:25:00|22910.56|22910.56|22919.18|22919.18|22919.33|22919.33|22909.22|22909.22|0
1626089400000|2021-07-12 11:30:00|22919.25|22919.25|22920.21|22920.21|22920.53|22920.53|22918.97|22918.97|0
1626089700000|2021-07-12 11:35:00|22920.08|22920.08|22923.2|22923.2|22923.31|22923.31|22920.08|22920.08|0
1626090000000|2021-07-12 11:40:00|22923.24|22923.24|22921.03|22921.03|22926.01|22926.01|22921.03|22921.03|0
1626090300000|2021-07-12 11:45:00|22920.98|22920.98|22910.66|22910.66|22920.98|22920.98|22910.46|22910.46|0
1626090600000|2021-07-12 11:50:00|22910.62|22910.62|22905.85|22905.85|22911.78|22911.78|22905.69|22905.69|0
1626090900000|2021-07-12 11:55:00|22905.8|22905.8|22892.54|22892.54|22905.8|22905.8|22892.41|22892.41|0
1626091200000|2021-07-12 12:00:00|22892.42|22892.42|22887.11|22887.11|22892.52|22892.52|22886.44|22886.44|0
1626091500000|2021-07-12 12:05:00|22887.05|22887.05|22873.09|22873.09|22887.48|22887.48|22872.88|22872.88|0
1626091800000|2021-07-12 12:10:00|22873.16|22873.16|22868.11|22868.11|22873.16|22873.16|22867.67|22867.67|0
1626092100000|2021-07-12 12:15:00|22868.16|22868.16|22868.84|22868.84|22868.84|22868.84|22863.63|22863.63|0
1626092400000|2021-07-12 12:20:00|22868.88|22868.88|22880.77|22880.77|22883.48|22883.48|22868.84|22868.84|0
1626092700000|2021-07-12 12:25:00|22880.72|22880.72|22885.38|22885.38|22885.58|22885.58|22879.22|22879.22|0
1626093000000|2021-07-12 12:30:00|22885.69|22885.69|22886.81|22886.81|22887.72|22887.72|22884.51|22884.51|0
1626093300000|2021-07-12 12:35:00|22886.78|22886.78|22892.23|22892.23|22892.43|22892.43|22885.43|22885.43|0
1626093600000|2021-07-12 12:40:00|22892.32|22892.32|22905.11|22905.11|22906.38|22906.38|22892.32|22892.32|0
1626093900000|2021-07-12 12:45:00|22905.24|22905.24|22909.79|22909.79|22910.48|22910.48|22905.13|22905.13|0
1626094200000|2021-07-12 12:50:00|22909.73|22909.73|22911.7|22911.7|22911.7|22911.7|22904.32|22904.32|0
1626094500000|2021-07-12 12:55:00|22911.75|22911.75|22919.51|22919.51|22919.55|22919.55|22911.75|22911.75|0
1626094800000|2021-07-12 13:00:00|22919.56|22919.56|22920.18|22920.18|22921.96|22921.96|22919.47|22919.47|0
1626095100000|2021-07-12 13:05:00|22920.21|22920.21|22920.91|22920.91|22922.62|22922.62|22919.78|22919.78|0
1626095400000|2021-07-12 13:10:00|22920.93|22920.93|22921.54|22921.54|22923.48|22923.48|22920.9|22920.9|0
1626095700000|2021-07-12 13:15:00|22921.36|22921.36|22913.85|22913.85|22921.43|22921.43|22913.67|22913.67|0
1626096000000|2021-07-12 13:20:00|22913.89|22913.89|22910.3|22910.3|22914.47|22914.47|22910.3|22910.3|0
1626096300000|2021-07-12 13:25:00|22910.13|22910.13|22904.2|22904.2|22910.13|22910.13|22903.54|22903.54|0
1626096600000|2021-07-12 13:30:00|22904.32|22904.32|22896.52|22896.52|22906.14|22906.14|22883.52|22883.52|0
1626096900000|2021-07-12 13:35:00|22896.67|22896.67|22908.47|22908.47|22914.78|22914.78|22896.67|22896.67|0
1626097200000|2021-07-12 13:40:00|22908.41|22908.41|22902.78|22902.78|22908.41|22908.41|22893.57|22893.57|0
1626097500000|2021-07-12 13:45:00|22902.73|22902.73|22904.08|22904.08|22907.48|22907.48|22901.69|22901.69|0
1626097800000|2021-07-12 13:50:00|22904.01|22904.01|22909.95|22909.95|22910.07|22910.07|22901.81|22901.81|0
1626098100000|2021-07-12 13:55:00|22910.04|22910.04|22914.93|22914.93|22915.24|22915.24|22909.54|22909.54|0
1626098400000|2021-07-12 14:00:00|22914.94|22914.94|22916.53|22916.53|22921.08|22921.08|22911.92|22911.92|0
1626098700000|2021-07-12 14:05:00|22916.78|22916.78|22913.4|22913.4|22918.68|22918.68|22911.91|22911.91|0
1626099000000|2021-07-12 14:10:00|22913.35|22913.35|22897.48|22897.48|22915.15|22915.15|22897.42|22897.42|0
1626099300000|2021-07-12 14:15:00|22897.56|22897.56|22900.46|22900.46|22905.23|22905.23|22897.08|22897.08|0
1626099600000|2021-07-12 14:20:00|22900.5|22900.5|22909.49|22909.49|22910.14|22910.14|22896.31|22896.31|0
1626099900000|2021-07-12 14:25:00|22909.47|22909.47|22913.35|22913.35|22913.51|22913.51|22908.11|22908.11|0
1626100200000|2021-07-12 14:30:00|22913.42|22913.42|22924.91|22924.91|22929.89|22929.89|22913.18|22913.18|0
1626100500000|2021-07-12 14:35:00|22924.89|22924.89|22917.08|22917.08|22925.54|22925.54|22915.45|22915.45|0
1626100800000|2021-07-12 14:40:00|22917.14|22917.14|22915.25|22915.25|22918.21|22918.21|22914.4|22914.4|0
1626101100000|2021-07-12 14:45:00|22915.3|22915.3|22900.23|22900.23|22916.04|22916.04|22899.71|22899.71|0
1626101400000|2021-07-12 14:50:00|22900.26|22900.26|22893.86|22893.86|22900.33|22900.33|22891.48|22891.48|0
1626101700000|2021-07-12 14:55:00|22893.94|22893.94|22899.53|22899.53|22899.71|22899.71|22893.46|22893.46|0
1626102000000|2021-07-12 15:00:00|22899.48|22899.48|22908.9|22908.9|22909.26|22909.26|22898.95|22898.95|0
1626102300000|2021-07-12 15:05:00|22908.88|22908.88|22917.3|22917.3|22917.36|22917.36|22908.88|22908.88|0
1626102600000|2021-07-12 15:10:00|22917.26|22917.26|22917.2|22917.2|22919.04|22919.04|22916.55|22916.55|0
1626102900000|2021-07-12 15:15:00|22917.25|22917.25|22921.41|22921.41|22921.93|22921.93|22916.6|22916.6|0
1626103200000|2021-07-12 15:20:00|22921.52|22921.52|22922.92|22922.92|22923.03|22923.03|22920.53|22920.53|0
1626103500000|2021-07-12 15:25:00|22923.01|22923.01|22920.86|22920.86|22924.1|22924.1|22918.72|22918.72|0
1626160500000|2021-07-13 07:15:00|22930.53|22930.53|22941.19|22941.19|22941.51|22941.51|22928.51|22928.51|0
1626160800000|2021-07-13 07:20:00|22941.78|22941.78|22925.02|22925.02|22942.19|22942.19|22920.39|22920.39|0
1626161100000|2021-07-13 07:25:00|22925.12|22925.12|22934.03|22934.03|22935.07|22935.07|22925.12|22925.12|0
1626161400000|2021-07-13 07:30:00|22933.98|22933.98|22923.11|22923.11|22935.13|22935.13|22920.61|22920.61|0
1626161700000|2021-07-13 07:35:00|22923.24|22923.24|22931.91|22931.91|22932.06|22932.06|22922.56|22922.56|0
1626162000000|2021-07-13 07:40:00|22931.95|22931.95|22954.16|22954.16|22956.16|22956.16|22931.95|22931.95|0
1626162300000|2021-07-13 07:45:00|22954.35|22954.35|22966.57|22966.57|22967.14|22967.14|22953.61|22953.61|0
1626162600000|2021-07-13 07:50:00|22966.5|22966.5|22965.85|22965.85|22970.37|22970.37|22965.18|22965.18|0
1626162900000|2021-07-13 07:55:00|22965.66|22965.66|22942.17|22942.17|22965.66|22965.66|22942.17|22942.17|0
1626163200000|2021-07-13 08:00:00|22942.14|22942.14|22943.21|22943.21|22946.63|22946.63|22942.03|22942.03|0
1626163500000|2021-07-13 08:05:00|22943.13|22943.13|22949.77|22949.77|22950.76|22950.76|22943.06|22943.06|0
1626163800000|2021-07-13 08:10:00|22949.94|22949.94|22943.05|22943.05|22950.85|22950.85|22940.93|22940.93|0
1626164100000|2021-07-13 08:15:00|22943.13|22943.13|22946.64|22946.64|22947.72|22947.72|22943.13|22943.13|0
1626164400000|2021-07-13 08:20:00|22946.38|22946.38|22941.97|22941.97|22946.51|22946.51|22939|22939|0
1626164700000|2021-07-13 08:25:00|22942.17|22942.17|22945.69|22945.69|22946.73|22946.73|22941.57|22941.57|0
1626165000000|2021-07-13 08:30:00|22945.47|22945.47|22944.87|22944.87|22948.67|22948.67|22944.19|22944.19|0
1626165300000|2021-07-13 08:35:00|22944.83|22944.83|22940.6|22940.6|22946.01|22946.01|22940.48|22940.48|0
1626165600000|2021-07-13 08:40:00|22940.87|22940.87|22945.74|22945.74|22945.74|22945.74|22939.81|22939.81|0
1626165900000|2021-07-13 08:45:00|22945.86|22945.86|22955.11|22955.11|22955.11|22955.11|22945.6|22945.6|0
1626166200000|2021-07-13 08:50:00|22955.14|22955.14|22952.7|22952.7|22955.75|22955.75|22952.22|22952.22|0
1626166500000|2021-07-13 08:55:00|22952.66|22952.66|22953.48|22953.48|22955.85|22955.85|22952.21|22952.21|0
1626166800000|2021-07-13 09:00:00|22953.5|22953.5|22953.04|22953.04|22954.82|22954.82|22952.73|22952.73|0
1626167100000|2021-07-13 09:05:00|22952.79|22952.79|22956.74|22956.74|22956.81|22956.81|22952.79|22952.79|0
1626167400000|2021-07-13 09:10:00|22956.8|22956.8|22951.24|22951.24|22957.76|22957.76|22951.21|22951.21|0
1626167700000|2021-07-13 09:15:00|22951.33|22951.33|22950.57|22950.57|22954.96|22954.96|22949.09|22949.09|0
1626168000000|2021-07-13 09:20:00|22950.5|22950.5|22944.14|22944.14|22950.5|22950.5|22943.44|22943.44|0
1626168300000|2021-07-13 09:25:00|22944.07|22944.07|22943.55|22943.55|22945.41|22945.41|22941.2|22941.2|0
1626168600000|2021-07-13 09:30:00|22943.5|22943.5|22939|22939|22943.5|22943.5|22938.67|22938.67|0
1626168900000|2021-07-13 09:35:00|22938.97|22938.97|22934.83|22934.83|22938.99|22938.99|22933.58|22933.58|0
1626169200000|2021-07-13 09:40:00|22934.96|22934.96|22941.38|22941.38|22941.54|22941.54|22934.82|22934.82|0
1626169500000|2021-07-13 09:45:00|22941.56|22941.56|22941.47|22941.47|22941.61|22941.61|22938.63|22938.63|0
1626169800000|2021-07-13 09:50:00|22941.5|22941.5|22935.73|22935.73|22942.5|22942.5|22935.72|22935.72|0
1626170100000|2021-07-13 09:55:00|22935.68|22935.68|22930.37|22930.37|22935.68|22935.68|22929.95|22929.95|0
1626170400000|2021-07-13 10:00:00|22930.38|22930.38|22937.59|22937.59|22939.38|22939.38|22929.39|22929.39|0
1626170700000|2021-07-13 10:05:00|22937.55|22937.55|22933.27|22933.27|22937.55|22937.55|22932.94|22932.94|0
1626171000000|2021-07-13 10:10:00|22933.2|22933.2|22932.68|22932.68|22934.98|22934.98|22932.15|22932.15|0
1626171300000|2021-07-13 10:15:00|22932.64|22932.64|22938.76|22938.76|22938.87|22938.87|22932.59|22932.59|0
1626171600000|2021-07-13 10:20:00|22938.71|22938.71|22937.44|22937.44|22939.02|22939.02|22936.31|22936.31|0
1626171900000|2021-07-13 10:25:00|22937.4|22937.4|22942.5|22942.5|22942.72|22942.72|22936.65|22936.65|0
1626172200000|2021-07-13 10:30:00|22942.46|22942.46|22939.87|22939.87|22942.46|22942.46|22939.6|22939.6|0
1626172500000|2021-07-13 10:35:00|22939.69|22939.69|22941.42|22941.42|22941.42|22941.42|22937.45|22937.45|0
1626172800000|2021-07-13 10:40:00|22941.64|22941.64|22948.2|22948.2|22948.21|22948.21|22940.16|22940.16|0
1626173100000|2021-07-13 10:45:00|22948.25|22948.25|22944.33|22944.33|22948.25|22948.25|22943.57|22943.57|0
1626173400000|2021-07-13 10:50:00|22944.2|22944.2|22942.13|22942.13|22944.2|22944.2|22938.4|22938.4|0
1626173700000|2021-07-13 10:55:00|22942.16|22942.16|22942.66|22942.66|22943.58|22943.58|22941.83|22941.83|0
1626174000000|2021-07-13 11:00:00|22942.84|22942.84|22942.52|22942.52|22944.43|22944.43|22942.4|22942.4|0
1626174300000|2021-07-13 11:05:00|22942.63|22942.63|22947.49|22947.49|22947.58|22947.58|22942.63|22942.63|0
1626174600000|2021-07-13 11:10:00|22947.54|22947.54|22948.55|22948.55|22948.55|22948.55|22945.79|22945.79|0
1626174900000|2021-07-13 11:15:00|22948.44|22948.44|22954.14|22954.14|22954.47|22954.47|22948.44|22948.44|0
1626175200000|2021-07-13 11:20:00|22954.21|22954.21|22954.01|22954.01|22956.71|22956.71|22953.28|22953.28|0
1626175500000|2021-07-13 11:25:00|22953.82|22953.82|22949.62|22949.62|22954.21|22954.21|22949.53|22949.53|0
1626175800000|2021-07-13 11:30:00|22949.51|22949.51|22949.94|22949.94|22953.03|22953.03|22949.51|22949.51|0
1626176100000|2021-07-13 11:35:00|22950.2|22950.2|22955.23|22955.23|22955.39|22955.39|22949.65|22949.65|0
1626176400000|2021-07-13 11:40:00|22955.17|22955.17|22960.77|22960.77|22961.83|22961.83|22954.87|22954.87|0
1626176700000|2021-07-13 11:45:00|22960.83|22960.83|22964.98|22964.98|22965.73|22965.73|22960.83|22960.83|0
1626177000000|2021-07-13 11:50:00|22965.05|22965.05|22962.91|22962.91|22965.14|22965.14|22962.38|22962.38|0
1626177300000|2021-07-13 11:55:00|22962.84|22962.84|22951.31|22951.31|22963.43|22963.43|22950.62|22950.62|0
1626177600000|2021-07-13 12:00:00|22951.14|22951.14|22947.59|22947.59|22951.23|22951.23|22947.53|22947.53|0
1626177900000|2021-07-13 12:05:00|22947.72|22947.72|22949.3|22949.3|22950.71|22950.71|22946.61|22946.61|0
1626178200000|2021-07-13 12:10:00|22949.34|22949.34|22942.77|22942.77|22949.34|22949.34|22942.77|22942.77|0
1626178500000|2021-07-13 12:15:00|22942.67|22942.67|22944.93|22944.93|22944.93|22944.93|22942.02|22942.02|0
1626178800000|2021-07-13 12:20:00|22945|22945|22943.3|22943.3|22945.59|22945.59|22942.18|22942.18|0
1626179100000|2021-07-13 12:25:00|22943.24|22943.24|22948.57|22948.57|22950.89|22950.89|22943.16|22943.16|0
1626179400000|2021-07-13 12:30:00|22948.5|22948.5|22955.21|22955.21|22971.72|22971.72|22931.54|22931.54|0
1626179700000|2021-07-13 12:35:00|22955.14|22955.14|22937.62|22937.62|22955.23|22955.23|22937.43|22937.43|0
1626180000000|2021-07-13 12:40:00|22937.16|22937.16|22934.4|22934.4|22937.16|22937.16|22931.45|22931.45|0
1626180300000|2021-07-13 12:45:00|22934.28|22934.28|22934.22|22934.22|22937.44|22937.44|22933.69|22933.69|0
1626180600000|2021-07-13 12:50:00|22934.31|22934.31|22921.53|22921.53|22934.37|22934.37|22920.98|22920.98|0
1626180900000|2021-07-13 12:55:00|22921.6|22921.6|22914.9|22914.9|22922.16|22922.16|22913.59|22913.59|0
1626181200000|2021-07-13 13:00:00|22914.84|22914.84|22912.57|22912.57|22914.91|22914.91|22911.12|22911.12|0
1626181500000|2021-07-13 13:05:00|22912.5|22912.5|22910.32|22910.32|22913.93|22913.93|22910.32|22910.32|0
1626181800000|2021-07-13 13:10:00|22910.41|22910.41|22909.17|22909.17|22910.91|22910.91|22904.42|22904.42|0
1626182100000|2021-07-13 13:15:00|22909.23|22909.23|22913.04|22913.04|22913.56|22913.56|22908.83|22908.83|0
1626182400000|2021-07-13 13:20:00|22913.09|22913.09|22920.81|22920.81|22922.78|22922.78|22912.6|22912.6|0
1626182700000|2021-07-13 13:25:00|22920.88|22920.88|22927.93|22927.93|22928.32|22928.32|22920.77|22920.77|0
1626183000000|2021-07-13 13:30:00|22927.86|22927.86|22927.47|22927.47|22932.57|22932.57|22925|22925|0
1626183300000|2021-07-13 13:35:00|22927.52|22927.52|22933.25|22933.25|22933.46|22933.46|22926.64|22926.64|0
1626183600000|2021-07-13 13:40:00|22933.32|22933.32|22918.13|22918.13|22934.21|22934.21|22918.13|22918.13|0
1626183900000|2021-07-13 13:45:00|22918.1|22918.1|22920.53|22920.53|22921.74|22921.74|22915.12|22915.12|0
1626184200000|2021-07-13 13:50:00|22920.5|22920.5|22916.59|22916.59|22920.5|22920.5|22913.6|22913.6|0
1626184500000|2021-07-13 13:55:00|22916.47|22916.47|22909.74|22909.74|22916.47|22916.47|22907.57|22907.57|0
1626184800000|2021-07-13 14:00:00|22909.69|22909.69|22905.86|22905.86|22910.41|22910.41|22904.94|22904.94|0
1626185100000|2021-07-13 14:05:00|22906.02|22906.02|22910.79|22910.79|22910.89|22910.89|22904.35|22904.35|0
1626185400000|2021-07-13 14:10:00|22910.91|22910.91|22916.18|22916.18|22916.67|22916.67|22909.12|22909.12|0
1626185700000|2021-07-13 14:15:00|22916.32|22916.32|22918.85|22918.85|22920.29|22920.29|22916.32|22916.32|0
1626186000000|2021-07-13 14:20:00|22918.93|22918.93|22928.13|22928.13|22928.43|22928.43|22916.13|22916.13|0
1626186300000|2021-07-13 14:25:00|22928.11|22928.11|22923.54|22923.54|22928.45|22928.45|22922.66|22922.66|0
1626186600000|2021-07-13 14:30:00|22923.65|22923.65|22939.44|22939.44|22940.69|22940.69|22923.65|22923.65|0
1626186900000|2021-07-13 14:35:00|22939.57|22939.57|22937.61|22937.61|22940.07|22940.07|22936.33|22936.33|0
1626187200000|2021-07-13 14:40:00|22937.57|22937.57|22930.93|22930.93|22938.26|22938.26|22930.93|22930.93|0
1626187500000|2021-07-13 14:45:00|22931|22931|22930.12|22930.12|22931.88|22931.88|22929.2|22929.2|0
1626187800000|2021-07-13 14:50:00|22930.01|22930.01|22923.43|22923.43|22930.01|22930.01|22921.89|22921.89|0
1626188100000|2021-07-13 14:55:00|22923.37|22923.37|22927.2|22927.2|22927.57|22927.57|22922.91|22922.91|0
1626188400000|2021-07-13 15:00:00|22927.14|22927.14|22927.95|22927.95|22932.11|22932.11|22926.88|22926.88|0
1626188700000|2021-07-13 15:05:00|22928|22928|22927.52|22927.52|22928.69|22928.69|22924.86|22924.86|0
1626189000000|2021-07-13 15:10:00|22927.59|22927.59|22928.48|22928.48|22929.6|22929.6|22926.5|22926.5|0
1626189300000|2021-07-13 15:15:00|22928.51|22928.51|22928.8|22928.8|22930.23|22930.23|22925.94|22925.94|0
1626189600000|2021-07-13 15:20:00|22928.74|22928.74|22925.31|22925.31|22929.3|22929.3|22924.45|22924.45|0
1626189900000|2021-07-13 15:25:00|22925.38|22925.38|22931.61|22931.61|22934.01|22934.01|22924.39|22924.39|0
1626246900000|2021-07-14 07:15:00|22827.24|22827.24|22822.53|22822.53|22828.5|22828.5|22817.44|22817.44|0
1626247200000|2021-07-14 07:20:00|22822.69|22822.69|22813.23|22813.23|22824.79|22824.79|22811.29|22811.29|0
1626247500000|2021-07-14 07:25:00|22813.3|22813.3|22797.89|22797.89|22813.64|22813.64|22795.71|22795.71|0
1626247800000|2021-07-14 07:30:00|22797.84|22797.84|22818.6|22818.6|22821.09|22821.09|22795.76|22795.76|0
1626248100000|2021-07-14 07:35:00|22818.71|22818.71|22833.05|22833.05|22833.05|22833.05|22817.51|22817.51|0
1626248400000|2021-07-14 07:40:00|22833.16|22833.16|22836.52|22836.52|22842.14|22842.14|22833.16|22833.16|0
1626248700000|2021-07-14 07:45:00|22836.32|22836.32|22830.4|22830.4|22838.6|22838.6|22824.63|22824.63|0
1626249000000|2021-07-14 07:50:00|22830.46|22830.46|22827.08|22827.08|22830.46|22830.46|22826.39|22826.39|0
1626249300000|2021-07-14 07:55:00|22826.92|22826.92|22828.52|22828.52|22828.52|22828.52|22822.88|22822.88|0
1626249600000|2021-07-14 08:00:00|22828.64|22828.64|22811.33|22811.33|22829.55|22829.55|22811.08|22811.08|0
1626249900000|2021-07-14 08:05:00|22811.41|22811.41|22790.18|22790.18|22811.41|22811.41|22789.23|22789.23|0
1626250200000|2021-07-14 08:10:00|22790.07|22790.07|22786.22|22786.22|22790.33|22790.33|22784.11|22784.11|0
1626250500000|2021-07-14 08:15:00|22786.15|22786.15|22781.36|22781.36|22788.16|22788.16|22775.69|22775.69|0
1626250800000|2021-07-14 08:20:00|22781.54|22781.54|22800.95|22800.95|22801.09|22801.09|22781.54|22781.54|0
1626251100000|2021-07-14 08:25:00|22800.82|22800.82|22804.45|22804.45|22804.95|22804.95|22800.26|22800.26|0
1626251400000|2021-07-14 08:30:00|22804.78|22804.78|22800.99|22800.99|22805.78|22805.78|22798.59|22798.59|0
1626251700000|2021-07-14 08:35:00|22801.1|22801.1|22803.07|22803.07|22805.61|22805.61|22800.87|22800.87|0
1626252000000|2021-07-14 08:40:00|22803.1|22803.1|22807.09|22807.09|22809.21|22809.21|22801.21|22801.21|0
1626252300000|2021-07-14 08:45:00|22806.98|22806.98|22803.52|22803.52|22807.1|22807.1|22802.85|22802.85|0
1626252600000|2021-07-14 08:50:00|22803.57|22803.57|22801.06|22801.06|22803.96|22803.96|22801.02|22801.02|0
1626252900000|2021-07-14 08:55:00|22800.91|22800.91|22793.88|22793.88|22801.16|22801.16|22793.45|22793.45|0
1626253200000|2021-07-14 09:00:00|22793.87|22793.87|22791.43|22791.43|22795.85|22795.85|22791.41|22791.41|0
1626253500000|2021-07-14 09:05:00|22791.38|22791.38|22792.86|22792.86|22798.39|22798.39|22791.3|22791.3|0
1626253800000|2021-07-14 09:10:00|22792.94|22792.94|22788.18|22788.18|22793.33|22793.33|22787.67|22787.67|0
1626254100000|2021-07-14 09:15:00|22788.23|22788.23|22789.23|22789.23|22791.8|22791.8|22788.23|22788.23|0
1626254400000|2021-07-14 09:20:00|22789.18|22789.18|22777.67|22777.67|22789.18|22789.18|22777.67|22777.67|0
1626254700000|2021-07-14 09:25:00|22777.66|22777.66|22778.86|22778.86|22778.89|22778.89|22774.78|22774.78|0
1626255000000|2021-07-14 09:30:00|22778.96|22778.96|22787.96|22787.96|22788.84|22788.84|22778.96|22778.96|0
1626255300000|2021-07-14 09:35:00|22787.98|22787.98|22783.33|22783.33|22789.45|22789.45|22783.02|22783.02|0
1626255600000|2021-07-14 09:40:00|22783.24|22783.24|22785.38|22785.38|22785.81|22785.81|22780.78|22780.78|0
1626255900000|2021-07-14 09:45:00|22785.31|22785.31|22785.9|22785.9|22786.99|22786.99|22784.54|22784.54|0
1626256200000|2021-07-14 09:50:00|22785.75|22785.75|22783.52|22783.52|22787.45|22787.45|22783.4|22783.4|0
1626256500000|2021-07-14 09:55:00|22783.56|22783.56|22773.64|22773.64|22783.57|22783.57|22773.52|22773.52|0
1626256800000|2021-07-14 10:00:00|22773.67|22773.67|22773.61|22773.61|22773.93|22773.93|22770.62|22770.62|0
1626257100000|2021-07-14 10:05:00|22773.64|22773.64|22775.77|22775.77|22776.32|22776.32|22772.26|22772.26|0
1626257400000|2021-07-14 10:10:00|22775.71|22775.71|22773.16|22773.16|22775.75|22775.75|22772.44|22772.44|0
1626257700000|2021-07-14 10:15:00|22773.13|22773.13|22767.73|22767.73|22773.16|22773.16|22767.5|22767.5|0
1626258000000|2021-07-14 10:20:00|22767.67|22767.67|22770.34|22770.34|22770.45|22770.45|22766.32|22766.32|0
1626258300000|2021-07-14 10:25:00|22770.31|22770.31|22767.08|22767.08|22770.41|22770.41|22764.96|22764.96|0
1626258600000|2021-07-14 10:30:00|22767.01|22767.01|22773.59|22773.59|22773.59|22773.59|22766.93|22766.93|0
1626258900000|2021-07-14 10:35:00|22773.37|22773.37|22776.41|22776.41|22777.19|22777.19|22773.18|22773.18|0
1626259200000|2021-07-14 10:40:00|22776.49|22776.49|22773|22773|22778.33|22778.33|22772.45|22772.45|0
1626259500000|2021-07-14 10:45:00|22772.97|22772.97|22772.21|22772.21|22773.05|22773.05|22770.41|22770.41|0
1626259800000|2021-07-14 10:50:00|22772.34|22772.34|22772.9|22772.9|22773.63|22773.63|22771.92|22771.92|0
1626260100000|2021-07-14 10:55:00|22772.98|22772.98|22770.27|22770.27|22772.98|22772.98|22769.85|22769.85|0
1626260400000|2021-07-14 11:00:00|22770.31|22770.31|22775.14|22775.14|22775.8|22775.8|22770.31|22770.31|0
1626260700000|2021-07-14 11:05:00|22775.09|22775.09|22776.4|22776.4|22777.45|22777.45|22775|22775|0
1626261000000|2021-07-14 11:10:00|22776.42|22776.42|22769.43|22769.43|22776.42|22776.42|22768.13|22768.13|0
1626261300000|2021-07-14 11:15:00|22769.36|22769.36|22776.46|22776.46|22776.64|22776.64|22769.04|22769.04|0
1626261600000|2021-07-14 11:20:00|22776.5|22776.5|22777.74|22777.74|22777.74|22777.74|22776.01|22776.01|0
1626261900000|2021-07-14 11:25:00|22777.7|22777.7|22782.38|22782.38|22783.78|22783.78|22777.7|22777.7|0
1626262200000|2021-07-14 11:30:00|22782.43|22782.43|22782.94|22782.94|22784.16|22784.16|22781.88|22781.88|0
1626262500000|2021-07-14 11:35:00|22783.02|22783.02|22783.99|22783.99|22787.26|22787.26|22783.02|22783.02|0
1626262800000|2021-07-14 11:40:00|22783.93|22783.93|22781.34|22781.34|22784.96|22784.96|22781.24|22781.24|0
1626263100000|2021-07-14 11:45:00|22781.4|22781.4|22779.11|22779.11|22781.81|22781.81|22778.54|22778.54|0
1626263400000|2021-07-14 11:50:00|22779.04|22779.04|22778.64|22778.64|22779.71|22779.71|22778.29|22778.29|0
1626263700000|2021-07-14 11:55:00|22778.67|22778.67|22780.65|22780.65|22780.78|22780.78|22777.75|22777.75|0
1626264000000|2021-07-14 12:00:00|22780.62|22780.62|22780.48|22780.48|22782.78|22782.78|22779.59|22779.59|0
1626264300000|2021-07-14 12:05:00|22780.53|22780.53|22777.71|22777.71|22781.87|22781.87|22777.48|22777.48|0
1626264600000|2021-07-14 12:10:00|22777.66|22777.66|22780.39|22780.39|22781.33|22781.33|22776.61|22776.61|0
1626264900000|2021-07-14 12:15:00|22780.46|22780.46|22776.02|22776.02|22785.3|22785.3|22776.02|22776.02|0
1626265200000|2021-07-14 12:20:00|22775.91|22775.91|22771.16|22771.16|22775.91|22775.91|22770.07|22770.07|0
1626265500000|2021-07-14 12:25:00|22771.08|22771.08|22769.46|22769.46|22771.4|22771.4|22769.24|22769.24|0
1626265800000|2021-07-14 12:30:00|22769.54|22769.54|22770.41|22770.41|22775.37|22775.37|22768.5|22768.5|0
1626266100000|2021-07-14 12:35:00|22770.54|22770.54|22770|22770|22772.59|22772.59|22769.32|22769.32|0
1626266400000|2021-07-14 12:40:00|22769.54|22769.54|22775.28|22775.28|22777.3|22777.3|22769.13|22769.13|0
1626266700000|2021-07-14 12:45:00|22775.45|22775.45|22779.67|22779.67|22779.71|22779.71|22774.8|22774.8|0
1626267000000|2021-07-14 12:50:00|22779.65|22779.65|22774.56|22774.56|22780.18|22780.18|22774.4|22774.4|0
1626267300000|2021-07-14 12:55:00|22774.51|22774.51|22769.12|22769.12|22774.99|22774.99|22769.07|22769.07|0
1626267600000|2021-07-14 13:00:00|22769.21|22769.21|22758.51|22758.51|22770.15|22770.15|22758.28|22758.28|0
1626267900000|2021-07-14 13:05:00|22758.48|22758.48|22766.55|22766.55|22766.88|22766.88|22758.48|22758.48|0
1626268200000|2021-07-14 13:10:00|22766.6|22766.6|22768.83|22768.83|22768.87|22768.87|22765.71|22765.71|0
1626268500000|2021-07-14 13:15:00|22768.92|22768.92|22773.58|22773.58|22773.58|22773.58|22767.44|22767.44|0
1626268800000|2021-07-14 13:20:00|22773.71|22773.71|22785.33|22785.33|22785.53|22785.53|22773.71|22773.71|0
1626269100000|2021-07-14 13:25:00|22785.43|22785.43|22790.67|22790.67|22790.72|22790.72|22785.3|22785.3|0
1626269400000|2021-07-14 13:30:00|22790.79|22790.79|22806.02|22806.02|22806.02|22806.02|22784.79|22784.79|0
1626269700000|2021-07-14 13:35:00|22806.17|22806.17|22810.2|22810.2|22821.52|22821.52|22806.17|22806.17|0
1626270000000|2021-07-14 13:40:00|22810.14|22810.14|22811.95|22811.95|22816.14|22816.14|22809.84|22809.84|0
1626270300000|2021-07-14 13:45:00|22812.03|22812.03|22782.7|22782.7|22813.06|22813.06|22782.13|22782.13|0
1626270600000|2021-07-14 13:50:00|22782.65|22782.65|22773.03|22773.03|22784.71|22784.71|22771.29|22771.29|0
1626270900000|2021-07-14 13:55:00|22772.96|22772.96|22778.85|22778.85|22782.42|22782.42|22772.61|22772.61|0
1626271200000|2021-07-14 14:00:00|22778.88|22778.88|22778.21|22778.21|22782.09|22782.09|22777.88|22777.88|0
1626271500000|2021-07-14 14:05:00|22778.26|22778.26|22781.19|22781.19|22783.17|22783.17|22777.75|22777.75|0
1626271800000|2021-07-14 14:10:00|22781.51|22781.51|22794.83|22794.83|22797.08|22797.08|22781.51|22781.51|0
1626272100000|2021-07-14 14:15:00|22794.94|22794.94|22792.69|22792.69|22799.12|22799.12|22792.66|22792.66|0
1626272400000|2021-07-14 14:20:00|22792.64|22792.64|22790.11|22790.11|22792.64|22792.64|22788.09|22788.09|0
1626272700000|2021-07-14 14:25:00|22790.04|22790.04|22761.01|22761.01|22790.04|22790.04|22761.01|22761.01|0
1626273000000|2021-07-14 14:30:00|22760.97|22760.97|22746.33|22746.33|22764.21|22764.21|22746.24|22746.24|0
1626273300000|2021-07-14 14:35:00|22746.29|22746.29|22753.67|22753.67|22753.91|22753.91|22745.87|22745.87|0
1626273600000|2021-07-14 14:40:00|22753.75|22753.75|22760.91|22760.91|22761.26|22761.26|22753.31|22753.31|0
1626273900000|2021-07-14 14:45:00|22760.98|22760.98|22764.2|22764.2|22764.46|22764.46|22757.6|22757.6|0
1626274200000|2021-07-14 14:50:00|22764.26|22764.26|22758.84|22758.84|22764.3|22764.3|22758.52|22758.52|0
1626274500000|2021-07-14 14:55:00|22759.01|22759.01|22759.69|22759.69|22760.18|22760.18|22756.64|22756.64|0
1626274800000|2021-07-14 15:00:00|22759.81|22759.81|22760.25|22760.25|22762.29|22762.29|22759.03|22759.03|0
1626275100000|2021-07-14 15:05:00|22760.43|22760.43|22758.7|22758.7|22761.17|22761.17|22757.52|22757.52|0
1626275400000|2021-07-14 15:10:00|22758.65|22758.65|22760.57|22760.57|22760.71|22760.71|22757|22757|0
1626275700000|2021-07-14 15:15:00|22760.71|22760.71|22762.43|22762.43|22762.43|22762.43|22759.58|22759.58|0
1626276000000|2021-07-14 15:20:00|22762.35|22762.35|22761.88|22761.88|22763.85|22763.85|22761.03|22761.03|0
1626276300000|2021-07-14 15:25:00|22761.91|22761.91|22764.94|22764.94|22766.32|22766.32|22759.24|22759.24|0
1626333300000|2021-07-15 07:15:00|22682.43|22682.43|22682.74|22682.74|22687.08|22687.08|22671.28|22671.28|0
1626333600000|2021-07-15 07:20:00|22683|22683|22674.77|22674.77|22684.11|22684.11|22665.46|22665.46|0
1626333900000|2021-07-15 07:25:00|22674.75|22674.75|22693.42|22693.42|22693.42|22693.42|22672.5|22672.5|0
1626334200000|2021-07-15 07:30:00|22693.51|22693.51|22697.54|22697.54|22697.58|22697.58|22684.87|22684.87|0
1626334500000|2021-07-15 07:35:00|22697.62|22697.62|22692.13|22692.13|22706.65|22706.65|22692.13|22692.13|0
1626334800000|2021-07-15 07:40:00|22692.19|22692.19|22658.4|22658.4|22692.56|22692.56|22658.4|22658.4|0
1626335100000|2021-07-15 07:45:00|22658.3|22658.3|22615.31|22615.31|22658.3|22658.3|22614.98|22614.98|0
1626335400000|2021-07-15 07:50:00|22615.42|22615.42|22620.92|22620.92|22621.14|22621.14|22607.39|22607.39|0
1626335700000|2021-07-15 07:55:00|22620.99|22620.99|22643.38|22643.38|22643.47|22643.47|22620.99|22620.99|0
1626336000000|2021-07-15 08:00:00|22643.48|22643.48|22661.04|22661.04|22661.04|22661.04|22639.07|22639.07|0
1626336300000|2021-07-15 08:05:00|22661.1|22661.1|22665.43|22665.43|22667.62|22667.62|22659.99|22659.99|0
1626336600000|2021-07-15 08:10:00|22665.33|22665.33|22675.59|22675.59|22675.9|22675.9|22664.3|22664.3|0
1626336900000|2021-07-15 08:15:00|22675.64|22675.64|22682.56|22682.56|22682.56|22682.56|22674.93|22674.93|0
1626337200000|2021-07-15 08:20:00|22682.53|22682.53|22692.44|22692.44|22695.08|22695.08|22682.53|22682.53|0
1626337500000|2021-07-15 08:25:00|22692.4|22692.4|22687.61|22687.61|22693.31|22693.31|22685.33|22685.33|0
1626337800000|2021-07-15 08:30:00|22687.74|22687.74|22679.86|22679.86|22687.81|22687.81|22679.67|22679.67|0
1626338100000|2021-07-15 08:35:00|22679.49|22679.49|22667.05|22667.05|22682.81|22682.81|22666.98|22666.98|0
1626338400000|2021-07-15 08:40:00|22667.03|22667.03|22670.4|22670.4|22670.64|22670.64|22663.66|22663.66|0
1626338700000|2021-07-15 08:45:00|22670.44|22670.44|22672.86|22672.86|22675.5|22675.5|22670.23|22670.23|0
1626339000000|2021-07-15 08:50:00|22672.79|22672.79|22665.84|22665.84|22673.15|22673.15|22665.36|22665.36|0
1626339300000|2021-07-15 08:55:00|22665.87|22665.87|22673.41|22673.41|22673.41|22673.41|22665.63|22665.63|0
1626339600000|2021-07-15 09:00:00|22673.48|22673.48|22676.54|22676.54|22676.63|22676.63|22673.17|22673.17|0
1626339900000|2021-07-15 09:05:00|22676.65|22676.65|22671.72|22671.72|22677.81|22677.81|22671.72|22671.72|0
1626340200000|2021-07-15 09:10:00|22671.59|22671.59|22665.67|22665.67|22671.59|22671.59|22662.86|22662.86|0
1626340500000|2021-07-15 09:15:00|22665.41|22665.41|22667.06|22667.06|22667.06|22667.06|22664.13|22664.13|0
1626340800000|2021-07-15 09:20:00|22667.17|22667.17|22655.16|22655.16|22667.57|22667.57|22654.4|22654.4|0
1626341100000|2021-07-15 09:25:00|22655.03|22655.03|22649.04|22649.04|22655.11|22655.11|22647.79|22647.79|0
1626341400000|2021-07-15 09:30:00|22649.21|22649.21|22641.69|22641.69|22649.25|22649.25|22639.52|22639.52|0
1626341700000|2021-07-15 09:35:00|22641.61|22641.61|22621.15|22621.15|22642.26|22642.26|22621.05|22621.05|0
1626342000000|2021-07-15 09:40:00|22621|22621|22612.88|22612.88|22621|22621|22611.15|22611.15|0
1626342300000|2021-07-15 09:45:00|22612.82|22612.82|22632.59|22632.59|22633.25|22633.25|22612.5|22612.5|0
1626342600000|2021-07-15 09:50:00|22632.4|22632.4|22633.88|22633.88|22633.95|22633.95|22630.12|22630.12|0
1626342900000|2021-07-15 09:55:00|22634.11|22634.11|22637.31|22637.31|22637.31|22637.31|22633.18|22633.18|0
1626343200000|2021-07-15 10:00:00|22637.45|22637.45|22637.65|22637.65|22651.2|22651.2|22637.45|22637.45|0
1626343500000|2021-07-15 10:05:00|22637.56|22637.56|22631.07|22631.07|22637.61|22637.61|22628.48|22628.48|0
1626343800000|2021-07-15 10:10:00|22630.96|22630.96|22612.24|22612.24|22632.1|22632.1|22612.02|22612.02|0
1626344100000|2021-07-15 10:15:00|22612.26|22612.26|22608.61|22608.61|22612.66|22612.66|22599.95|22599.95|0
1626344400000|2021-07-15 10:20:00|22608.64|22608.64|22611.19|22611.19|22611.65|22611.65|22607.99|22607.99|0
1626344700000|2021-07-15 10:25:00|22611.26|22611.26|22585.46|22585.46|22612.6|22612.6|22585.46|22585.46|0
1626345000000|2021-07-15 10:30:00|22585.39|22585.39|22569.95|22569.95|22585.39|22585.39|22569.71|22569.71|0
1626345300000|2021-07-15 10:35:00|22569.92|22569.92|22586.41|22586.41|22586.41|22586.41|22569.55|22569.55|0
1626345600000|2021-07-15 10:40:00|22586.48|22586.48|22590.91|22590.91|22590.91|22590.91|22582.99|22582.99|0
1626345900000|2021-07-15 10:45:00|22591|22591|22601.48|22601.48|22603.35|22603.35|22590.91|22590.91|0
1626346200000|2021-07-15 10:50:00|22601.4|22601.4|22592.69|22592.69|22603.78|22603.78|22592.64|22592.64|0
1626346500000|2021-07-15 10:55:00|22592.28|22592.28|22575.77|22575.77|22592.28|22592.28|22575.5|22575.5|0
1626346800000|2021-07-15 11:00:00|22575.68|22575.68|22567.48|22567.48|22575.68|22575.68|22567.48|22567.48|0
1626347100000|2021-07-15 11:05:00|22567.29|22567.29|22560.23|22560.23|22567.69|22567.69|22558.76|22558.76|0
1626347400000|2021-07-15 11:10:00|22560.17|22560.17|22566.86|22566.86|22568.36|22568.36|22558.46|22558.46|0
1626347700000|2021-07-15 11:15:00|22566.83|22566.83|22559.11|22559.11|22567.03|22567.03|22559.06|22559.06|0
1626348000000|2021-07-15 11:20:00|22559.04|22559.04|22543.33|22543.33|22559.04|22559.04|22543.33|22543.33|0
1626348300000|2021-07-15 11:25:00|22543.36|22543.36|22544.98|22544.98|22545.81|22545.81|22540.24|22540.24|0
1626348600000|2021-07-15 11:30:00|22544.89|22544.89|22551.05|22551.05|22551.05|22551.05|22544.76|22544.76|0
1626348900000|2021-07-15 11:35:00|22551.37|22551.37|22558.91|22558.91|22562.99|22562.99|22551.37|22551.37|0
1626349200000|2021-07-15 11:40:00|22558.87|22558.87|22566.67|22566.67|22566.72|22566.72|22556.4|22556.4|0
1626349500000|2021-07-15 11:45:00|22566.63|22566.63|22573.49|22573.49|22573.49|22573.49|22566.59|22566.59|0
1626349800000|2021-07-15 11:50:00|22573.57|22573.57|22568.41|22568.41|22576.99|22576.99|22568|22568|0
1626350100000|2021-07-15 11:55:00|22568.37|22568.37|22563.48|22563.48|22569|22569|22563.22|22563.22|0
1626350400000|2021-07-15 12:00:00|22563.4|22563.4|22557.27|22557.27|22563.66|22563.66|22557.27|22557.27|0
1626350700000|2021-07-15 12:05:00|22557.18|22557.18|22552.54|22552.54|22558.34|22558.34|22552.51|22552.51|0
1626351000000|2021-07-15 12:10:00|22552.5|22552.5|22555.05|22555.05|22556.83|22556.83|22551.66|22551.66|0
1626351300000|2021-07-15 12:15:00|22554.99|22554.99|22561.63|22561.63|22561.67|22561.67|22554.55|22554.55|0
1626351600000|2021-07-15 12:20:00|22561.67|22561.67|22566.83|22566.83|22569.23|22569.23|22561.05|22561.05|0
1626351900000|2021-07-15 12:25:00|22566.73|22566.73|22565.04|22565.04|22567.76|22567.76|22564.75|22564.75|0
1626352200000|2021-07-15 12:30:00|22565.1|22565.1|22571.4|22571.4|22572.1|22572.1|22564.91|22564.91|0
1626352500000|2021-07-15 12:35:00|22571.57|22571.57|22570.6|22570.6|22576.43|22576.43|22570.54|22570.54|0
1626352800000|2021-07-15 12:40:00|22570.54|22570.54|22581.99|22581.99|22583.1|22583.1|22570.54|22570.54|0
1626353100000|2021-07-15 12:45:00|22581.9|22581.9|22574.05|22574.05|22581.9|22581.9|22572.81|22572.81|0
1626353400000|2021-07-15 12:50:00|22574.02|22574.02|22565.21|22565.21|22574.02|22574.02|22563.64|22563.64|0
1626353700000|2021-07-15 12:55:00|22565.34|22565.34|22559.07|22559.07|22567.63|22567.63|22558.99|22558.99|0
1626354000000|2021-07-15 13:00:00|22558.9|22558.9|22549.15|22549.15|22558.9|22558.9|22549.07|22549.07|0
1626354300000|2021-07-15 13:05:00|22549.27|22549.27|22553.44|22553.44|22554.42|22554.42|22548.87|22548.87|0
1626354600000|2021-07-15 13:10:00|22553.46|22553.46|22553.58|22553.58|22558.57|22558.57|22553.15|22553.15|0
1626354900000|2021-07-15 13:15:00|22553.65|22553.65|22551.62|22551.62|22554.78|22554.78|22551.01|22551.01|0
1626355200000|2021-07-15 13:20:00|22551.53|22551.53|22558.25|22558.25|22558.69|22558.69|22551.29|22551.29|0
1626355500000|2021-07-15 13:25:00|22558.08|22558.08|22550.5|22550.5|22559.01|22559.01|22548.95|22548.95|0
1626355800000|2021-07-15 13:30:00|22550.55|22550.55|22565.25|22565.25|22575.66|22575.66|22550.55|22550.55|0
1626356100000|2021-07-15 13:35:00|22565.13|22565.13|22572.93|22572.93|22585.38|22585.38|22565.13|22565.13|0
1626356400000|2021-07-15 13:40:00|22572.78|22572.78|22552.26|22552.26|22572.78|22572.78|22552.17|22552.17|0
1626356700000|2021-07-15 13:45:00|22552.18|22552.18|22575.82|22575.82|22576.64|22576.64|22552.06|22552.06|0
1626357000000|2021-07-15 13:50:00|22575.91|22575.91|22587.53|22587.53|22588.55|22588.55|22575.81|22575.81|0
1626357300000|2021-07-15 13:55:00|22587.41|22587.41|22606.42|22606.42|22609.92|22609.92|22586.97|22586.97|0
1626357600000|2021-07-15 14:00:00|22606.66|22606.66|22607.11|22607.11|22615.33|22615.33|22604.76|22604.76|0
1626357900000|2021-07-15 14:05:00|22606.97|22606.97|22598.32|22598.32|22608.02|22608.02|22598.32|22598.32|0
1626358200000|2021-07-15 14:10:00|22598.58|22598.58|22595.34|22595.34|22601.15|22601.15|22593.83|22593.83|0
1626358500000|2021-07-15 14:15:00|22595.3|22595.3|22598.37|22598.37|22602.81|22602.81|22595.19|22595.19|0
1626358800000|2021-07-15 14:20:00|22598.31|22598.31|22594.16|22594.16|22598.34|22598.34|22588.44|22588.44|0
1626359100000|2021-07-15 14:25:00|22594.15|22594.15|22575.87|22575.87|22595.11|22595.11|22574.96|22574.96|0
1626359400000|2021-07-15 14:30:00|22575.98|22575.98|22581.09|22581.09|22582.84|22582.84|22575.38|22575.38|0
1626359700000|2021-07-15 14:35:00|22581.12|22581.12|22585.4|22585.4|22585.4|22585.4|22580.18|22580.18|0
1626360000000|2021-07-15 14:40:00|22585.3|22585.3|22568.39|22568.39|22585.3|22585.3|22567.62|22567.62|0
1626360300000|2021-07-15 14:45:00|22568.37|22568.37|22569.28|22569.28|22572.53|22572.53|22565.87|22565.87|0
1626360600000|2021-07-15 14:50:00|22569.31|22569.31|22558.42|22558.42|22569.31|22569.31|22558.29|22558.29|0
1626360900000|2021-07-15 14:55:00|22558.38|22558.38|22559.4|22559.4|22564.01|22564.01|22557.06|22557.06|0
1626361200000|2021-07-15 15:00:00|22559.33|22559.33|22541.16|22541.16|22560.12|22560.12|22540.8|22540.8|0
1626361500000|2021-07-15 15:05:00|22541.07|22541.07|22542.78|22542.78|22544.7|22544.7|22537.99|22537.99|0
1626361800000|2021-07-15 15:10:00|22542.75|22542.75|22539.75|22539.75|22542.75|22542.75|22536.5|22536.5|0
1626362100000|2021-07-15 15:15:00|22539.66|22539.66|22534.44|22534.44|22539.73|22539.73|22533.88|22533.88|0
1626362400000|2021-07-15 15:20:00|22534.41|22534.41|22518.1|22518.1|22534.41|22534.41|22518|22518|0
1626362700000|2021-07-15 15:25:00|22518.15|22518.15|22520.97|22520.97|22520.97|22520.97|22509.86|22509.86|0
1626419700000|2021-07-16 07:15:00|22609.09|22609.09|22598.43|22598.43|22611.39|22611.39|22596.5|22596.5|0
1626420000000|2021-07-16 07:20:00|22598.37|22598.37|22587.77|22587.77|22603.68|22603.68|22587.63|22587.63|0
1626420300000|2021-07-16 07:25:00|22587.67|22587.67|22591.29|22591.29|22596.21|22596.21|22585.2|22585.2|0
1626420600000|2021-07-16 07:30:00|22590.72|22590.72|22590.7|22590.7|22593.29|22593.29|22585.77|22585.77|0
1626420900000|2021-07-16 07:35:00|22590.68|22590.68|22583.54|22583.54|22591.86|22591.86|22578.41|22578.41|0
1626421200000|2021-07-16 07:40:00|22583.62|22583.62|22595.55|22595.55|22597.2|22597.2|22583.49|22583.49|0
1626421500000|2021-07-16 07:45:00|22595.62|22595.62|22594.16|22594.16|22598.37|22598.37|22589.41|22589.41|0
1626421800000|2021-07-16 07:50:00|22594.08|22594.08|22600.05|22600.05|22604.78|22604.78|22594.02|22594.02|0
1626422100000|2021-07-16 07:55:00|22600.01|22600.01|22599.17|22599.17|22605.1|22605.1|22598.96|22598.96|0
1626422400000|2021-07-16 08:00:00|22599.33|22599.33|22597.37|22597.37|22603.59|22603.59|22596.44|22596.44|0
1626422700000|2021-07-16 08:05:00|22597.4|22597.4|22583.82|22583.82|22598.83|22598.83|22583.19|22583.19|0
1626423000000|2021-07-16 08:10:00|22583.83|22583.83|22569.96|22569.96|22585.53|22585.53|22569.96|22569.96|0
1626423300000|2021-07-16 08:15:00|22570.06|22570.06|22576.07|22576.07|22576.1|22576.1|22566.07|22566.07|0
1626423600000|2021-07-16 08:20:00|22576.18|22576.18|22572.55|22572.55|22576.26|22576.26|22567.54|22567.54|0
1626423900000|2021-07-16 08:25:00|22572.67|22572.67|22579.11|22579.11|22580.96|22580.96|22572.67|22572.67|0
1626424200000|2021-07-16 08:30:00|22579.17|22579.17|22590.9|22590.9|22590.94|22590.94|22577.07|22577.07|0
1626424500000|2021-07-16 08:35:00|22590.86|22590.86|22590.8|22590.8|22592.98|22592.98|22589.34|22589.34|0
1626424800000|2021-07-16 08:40:00|22590.94|22590.94|22608.3|22608.3|22611.21|22611.21|22590.87|22590.87|0
1626425100000|2021-07-16 08:45:00|22608.11|22608.11|22613.68|22613.68|22613.72|22613.72|22602.63|22602.63|0
1626425400000|2021-07-16 08:50:00|22613.88|22613.88|22606.89|22606.89|22618.03|22618.03|22606.89|22606.89|0
1626425700000|2021-07-16 08:55:00|22606.56|22606.56|22601.82|22601.82|22607.33|22607.33|22601.71|22601.71|0
1626426000000|2021-07-16 09:00:00|22601.72|22601.72|22592.39|22592.39|22601.72|22601.72|22589.38|22589.38|0
1626426300000|2021-07-16 09:05:00|22592.41|22592.41|22599.45|22599.45|22601.01|22601.01|22592.33|22592.33|0
1626426600000|2021-07-16 09:10:00|22599.39|22599.39|22603.97|22603.97|22603.97|22603.97|22599.19|22599.19|0
1626426900000|2021-07-16 09:15:00|22604.01|22604.01|22593.93|22593.93|22607.31|22607.31|22593.74|22593.74|0
1626427200000|2021-07-16 09:20:00|22593.88|22593.88|22589.55|22589.55|22593.88|22593.88|22588.25|22588.25|0
1626427500000|2021-07-16 09:25:00|22589.37|22589.37|22580.61|22580.61|22589.52|22589.52|22576.86|22576.86|0
1626427800000|2021-07-16 09:30:00|22580.58|22580.58|22588.02|22588.02|22588.02|22588.02|22580.15|22580.15|0
1626428100000|2021-07-16 09:35:00|22588.09|22588.09|22598.83|22598.83|22599.43|22599.43|22587.28|22587.28|0
1626428400000|2021-07-16 09:40:00|22598.89|22598.89|22597.68|22597.68|22601.06|22601.06|22596.1|22596.1|0
1626428700000|2021-07-16 09:45:00|22597.65|22597.65|22593.69|22593.69|22597.95|22597.95|22591.19|22591.19|0
1626429000000|2021-07-16 09:50:00|22593.72|22593.72|22580.41|22580.41|22595.41|22595.41|22580.41|22580.41|0
1626429300000|2021-07-16 09:55:00|22580.29|22580.29|22578.12|22578.12|22580.29|22580.29|22576.41|22576.41|0
1626429600000|2021-07-16 10:00:00|22578.24|22578.24|22573.3|22573.3|22580.35|22580.35|22572.27|22572.27|0
1626429900000|2021-07-16 10:05:00|22573.26|22573.26|22559.6|22559.6|22574.43|22574.43|22559.6|22559.6|0
1626430200000|2021-07-16 10:10:00|22559.51|22559.51|22551.97|22551.97|22559.51|22559.51|22547.55|22547.55|0
1626430500000|2021-07-16 10:15:00|22552.05|22552.05|22540.19|22540.19|22554.32|22554.32|22540.19|22540.19|0
1626430800000|2021-07-16 10:20:00|22540.27|22540.27|22540.73|22540.73|22542.7|22542.7|22537.94|22537.94|0
1626431100000|2021-07-16 10:25:00|22540.64|22540.64|22548.95|22548.95|22553.31|22553.31|22539.03|22539.03|0
1626431400000|2021-07-16 10:30:00|22548.82|22548.82|22548.49|22548.49|22549.25|22549.25|22545.27|22545.27|0
1626431700000|2021-07-16 10:35:00|22548.34|22548.34|22531.73|22531.73|22548.76|22548.76|22530.86|22530.86|0
1626432000000|2021-07-16 10:40:00|22531.53|22531.53|22535.13|22535.13|22535.72|22535.72|22531.29|22531.29|0
1626432300000|2021-07-16 10:45:00|22535.02|22535.02|22540.14|22540.14|22540.23|22540.23|22534.53|22534.53|0
1626432600000|2021-07-16 10:50:00|22539.95|22539.95|22540.92|22540.92|22541.02|22541.02|22536.54|22536.54|0
1626432900000|2021-07-16 10:55:00|22541.03|22541.03|22540.46|22540.46|22542.46|22542.46|22540.39|22540.39|0
1626433200000|2021-07-16 11:00:00|22540.31|22540.31|22528.85|22528.85|22540.31|22540.31|22527.86|22527.86|0
1626433500000|2021-07-16 11:05:00|22528.93|22528.93|22525.88|22525.88|22531.05|22531.05|22524.82|22524.82|0
1626433800000|2021-07-16 11:10:00|22525.81|22525.81|22522.73|22522.73|22528.94|22528.94|22522.69|22522.69|0
1626434100000|2021-07-16 11:15:00|22522.78|22522.78|22525.08|22525.08|22525.71|22525.71|22522.16|22522.16|0
1626434400000|2021-07-16 11:20:00|22525.15|22525.15|22518.76|22518.76|22525.85|22525.85|22518.01|22518.01|0
1626434700000|2021-07-16 11:25:00|22518.86|22518.86|22513.98|22513.98|22519.17|22519.17|22513.89|22513.89|0
1626435000000|2021-07-16 11:30:00|22513.95|22513.95|22518.97|22518.97|22519.31|22519.31|22511.03|22511.03|0
1626435300000|2021-07-16 11:35:00|22518.84|22518.84|22508.19|22508.19|22518.87|22518.87|22508.15|22508.15|0
1626435600000|2021-07-16 11:40:00|22508.11|22508.11|22511.02|22511.02|22512.7|22512.7|22507.02|22507.02|0
1626435900000|2021-07-16 11:45:00|22510.95|22510.95|22512.15|22512.15|22512.15|22512.15|22508.7|22508.7|0
1626436200000|2021-07-16 11:50:00|22512.26|22512.26|22517.58|22517.58|22517.78|22517.78|22512.26|22512.26|0
1626436500000|2021-07-16 11:55:00|22517.53|22517.53|22520.49|22520.49|22520.49|22520.49|22517.25|22517.25|0
1626436800000|2021-07-16 12:00:00|22520.44|22520.44|22526.96|22526.96|22526.96|22526.96|22520.04|22520.04|0
1626437100000|2021-07-16 12:05:00|22527|22527|22523.29|22523.29|22528.21|22528.21|22523.22|22523.22|0
1626437400000|2021-07-16 12:10:00|22523.31|22523.31|22510.22|22510.22|22524.85|22524.85|22510.1|22510.1|0
1626437700000|2021-07-16 12:15:00|22510.28|22510.28|22511.31|22511.31|22511.69|22511.69|22509.3|22509.3|0
1626438000000|2021-07-16 12:20:00|22511.24|22511.24|22508.96|22508.96|22512.17|22512.17|22508.29|22508.29|0
1626438300000|2021-07-16 12:25:00|22509|22509|22507.37|22507.37|22510.7|22510.7|22506.91|22506.91|0
1626438600000|2021-07-16 12:30:00|22507.52|22507.52|22507.58|22507.58|22509.06|22509.06|22504.54|22504.54|0
1626438900000|2021-07-16 12:35:00|22507.62|22507.62|22514.82|22514.82|22516.57|22516.57|22507.62|22507.62|0
1626439200000|2021-07-16 12:40:00|22514.88|22514.88|22513.69|22513.69|22521.73|22521.73|22513.62|22513.62|0
1626439500000|2021-07-16 12:45:00|22513.64|22513.64|22506.92|22506.92|22513.64|22513.64|22506.81|22506.81|0
1626439800000|2021-07-16 12:50:00|22506.79|22506.79|22512.23|22512.23|22514.35|22514.35|22505.88|22505.88|0
1626440100000|2021-07-16 12:55:00|22511.87|22511.87|22506.67|22506.67|22511.87|22511.87|22506.53|22506.53|0
1626440400000|2021-07-16 13:00:00|22506.76|22506.76|22510.59|22510.59|22511.39|22511.39|22505.16|22505.16|0
1626440700000|2021-07-16 13:05:00|22510.86|22510.86|22507.79|22507.79|22511.98|22511.98|22507.53|22507.53|0
1626441000000|2021-07-16 13:10:00|22507.7|22507.7|22504.94|22504.94|22508.4|22508.4|22502.78|22502.78|0
1626441300000|2021-07-16 13:15:00|22505.02|22505.02|22503.78|22503.78|22506.32|22506.32|22501.38|22501.38|0
1626441600000|2021-07-16 13:20:00|22503.84|22503.84|22501.49|22501.49|22509.68|22509.68|22501.22|22501.22|0
1626441900000|2021-07-16 13:25:00|22501.39|22501.39|22504.26|22504.26|22510.04|22510.04|22501.39|22501.39|0
1626442200000|2021-07-16 13:30:00|22504.2|22504.2|22520.13|22520.13|22520.29|22520.29|22504.18|22504.18|0
1626442500000|2021-07-16 13:35:00|22520.11|22520.11|22522.17|22522.17|22526.74|22526.74|22517.52|22517.52|0
1626442800000|2021-07-16 13:40:00|22522.08|22522.08|22511.59|22511.59|22522.23|22522.23|22507.39|22507.39|0
1626443100000|2021-07-16 13:45:00|22511.64|22511.64|22495.74|22495.74|22517.22|22517.22|22493.45|22493.45|0
1626443400000|2021-07-16 13:50:00|22495.71|22495.71|22490.56|22490.56|22496.67|22496.67|22487.47|22487.47|0
1626443700000|2021-07-16 13:55:00|22490.6|22490.6|22506.84|22506.84|22506.84|22506.84|22490.6|22490.6|0
1626444000000|2021-07-16 14:00:00|22507.07|22507.07|22501.13|22501.13|22510.95|22510.95|22501.11|22501.11|0
1626444300000|2021-07-16 14:05:00|22501.15|22501.15|22497.47|22497.47|22503.18|22503.18|22493.34|22493.34|0
1626444600000|2021-07-16 14:10:00|22497.55|22497.55|22497.2|22497.2|22502.25|22502.25|22495.22|22495.22|0
1626444900000|2021-07-16 14:15:00|22497.21|22497.21|22492.71|22492.71|22497.52|22497.52|22488.59|22488.59|0
1626445200000|2021-07-16 14:20:00|22492.64|22492.64|22473.54|22473.54|22492.64|22492.64|22473.42|22473.42|0
1626445500000|2021-07-16 14:25:00|22473.58|22473.58|22463.12|22463.12|22473.66|22473.66|22461.02|22461.02|0
1626445800000|2021-07-16 14:30:00|22463.3|22463.3|22483.87|22483.87|22484.23|22484.23|22460.72|22460.72|0
1626446100000|2021-07-16 14:35:00|22483.57|22483.57|22481.11|22481.11|22483.57|22483.57|22470.26|22470.26|0
1626446400000|2021-07-16 14:40:00|22481.48|22481.48|22476.6|22476.6|22481.54|22481.54|22473.66|22473.66|0
1626446700000|2021-07-16 14:45:00|22476.63|22476.63|22480.51|22480.51|22482.51|22482.51|22475.1|22475.1|0
1626447000000|2021-07-16 14:50:00|22480.61|22480.61|22486.04|22486.04|22486.04|22486.04|22479.22|22479.22|0
1626447300000|2021-07-16 14:55:00|22486.08|22486.08|22491.21|22491.21|22491.21|22491.21|22485.99|22485.99|0
1626447600000|2021-07-16 15:00:00|22491.24|22491.24|22486.07|22486.07|22496.23|22496.23|22486.04|22486.04|0
1626447900000|2021-07-16 15:05:00|22485.81|22485.81|22482.15|22482.15|22489.94|22489.94|22481.73|22481.73|0
1626448200000|2021-07-16 15:10:00|22482.07|22482.07|22475.5|22475.5|22482.07|22482.07|22473.15|22473.15|0
1626448500000|2021-07-16 15:15:00|22475.47|22475.47|22471.07|22471.07|22475.71|22475.71|22465.06|22465.06|0
1626448800000|2021-07-16 15:20:00|22471.04|22471.04|22475.2|22475.2|22477.42|22477.42|22468.49|22468.49|0
1626449100000|2021-07-16 15:25:00|22475.24|22475.24|22474.32|22474.32|22476.34|22476.34|22469.13|22469.13|0
1626678900000|2021-07-19 07:15:00|22200.04|22200.04|22201.72|22201.72|22208.56|22208.56|22190.45|22190.45|0
1626679200000|2021-07-19 07:20:00|22201.7|22201.7|22177.07|22177.07|22201.74|22201.74|22177.04|22177.04|0
1626679500000|2021-07-19 07:25:00|22176.95|22176.95|22166.83|22166.83|22176.95|22176.95|22157.83|22157.83|0
1626679800000|2021-07-19 07:30:00|22167.25|22167.25|22141.67|22141.67|22168.23|22168.23|22141.67|22141.67|0
1626680100000|2021-07-19 07:35:00|22141.58|22141.58|22128.22|22128.22|22141.58|22141.58|22125.41|22125.41|0
1626680400000|2021-07-19 07:40:00|22128.06|22128.06|22127.15|22127.15|22128.16|22128.16|22118.73|22118.73|0
1626680700000|2021-07-19 07:45:00|22127.19|22127.19|22120.72|22120.72|22127.41|22127.41|22114.65|22114.65|0
1626681000000|2021-07-19 07:50:00|22120.77|22120.77|22123.71|22123.71|22131.96|22131.96|22119.03|22119.03|0
1626681300000|2021-07-19 07:55:00|22123.74|22123.74|22106.44|22106.44|22124.21|22124.21|22106.44|22106.44|0
1626681600000|2021-07-19 08:00:00|22106.53|22106.53|22132.69|22132.69|22133.41|22133.41|22105.86|22105.86|0
1626681900000|2021-07-19 08:05:00|22132.58|22132.58|22146.29|22146.29|22149.66|22149.66|22131.35|22131.35|0
1626682200000|2021-07-19 08:10:00|22146.39|22146.39|22177.95|22177.95|22178.16|22178.16|22145.05|22145.05|0
1626682500000|2021-07-19 08:15:00|22178.02|22178.02|22180.34|22180.34|22183.44|22183.44|22175.65|22175.65|0
1626682800000|2021-07-19 08:20:00|22180.37|22180.37|22180.86|22180.86|22185.33|22185.33|22180.34|22180.34|0
1626683100000|2021-07-19 08:25:00|22180.85|22180.85|22160.63|22160.63|22180.93|22180.93|22160.63|22160.63|0
1626683400000|2021-07-19 08:30:00|22160.42|22160.42|22144.64|22144.64|22161.21|22161.21|22144.27|22144.27|0
1626683700000|2021-07-19 08:35:00|22144.52|22144.52|22089.69|22089.69|22144.59|22144.59|22089.69|22089.69|0
1626684000000|2021-07-19 08:40:00|22089.74|22089.74|22084.84|22084.84|22094.17|22094.17|22083.37|22083.37|0
1626684300000|2021-07-19 08:45:00|22084.73|22084.73|22071.89|22071.89|22085.05|22085.05|22071.64|22071.64|0
1626684600000|2021-07-19 08:50:00|22071.91|22071.91|22067.66|22067.66|22071.91|22071.91|22064.32|22064.32|0
1626684900000|2021-07-19 08:55:00|22067.6|22067.6|22058.44|22058.44|22068.09|22068.09|22056.79|22056.79|0
1626685200000|2021-07-19 09:00:00|22058.47|22058.47|22071.68|22071.68|22071.74|22071.74|22051.84|22051.84|0
1626685500000|2021-07-19 09:05:00|22071.74|22071.74|22077.6|22077.6|22078.39|22078.39|22071.3|22071.3|0
1626685800000|2021-07-19 09:10:00|22077.65|22077.65|22076.09|22076.09|22077.81|22077.81|22065.71|22065.71|0
1626686100000|2021-07-19 09:15:00|22076.13|22076.13|22091.83|22091.83|22092.14|22092.14|22076.13|22076.13|0
1626686400000|2021-07-19 09:20:00|22091.31|22091.31|22074.52|22074.52|22091.39|22091.39|22066.95|22066.95|0
1626686700000|2021-07-19 09:25:00|22074.61|22074.61|22079.36|22079.36|22081.46|22081.46|22074.61|22074.61|0
1626687000000|2021-07-19 09:30:00|22079.3|22079.3|22076.77|22076.77|22079.38|22079.38|22071.84|22071.84|0
1626687300000|2021-07-19 09:35:00|22076.66|22076.66|22081.31|22081.31|22081.67|22081.67|22075.82|22075.82|0
1626687600000|2021-07-19 09:40:00|22081.37|22081.37|22100.08|22100.08|22100.08|22100.08|22078.66|22078.66|0
1626687900000|2021-07-19 09:45:00|22100|22100|22091.17|22091.17|22100.31|22100.31|22091.09|22091.09|0
1626688200000|2021-07-19 09:50:00|22091.15|22091.15|22088.3|22088.3|22091.42|22091.42|22082.53|22082.53|0
1626688500000|2021-07-19 09:55:00|22088.34|22088.34|22085.3|22085.3|22091.58|22091.58|22084.11|22084.11|0
1626688800000|2021-07-19 10:00:00|22085.41|22085.41|22071.37|22071.37|22094.65|22094.65|22071.37|22071.37|0
1626689100000|2021-07-19 10:05:00|22071.32|22071.32|22048.66|22048.66|22071.48|22071.48|22047.15|22047.15|0
1626689400000|2021-07-19 10:10:00|22048.62|22048.62|22039.44|22039.44|22049.01|22049.01|22038.79|22038.79|0
1626689700000|2021-07-19 10:15:00|22039.28|22039.28|22049.75|22049.75|22049.78|22049.78|22035.08|22035.08|0
1626690000000|2021-07-19 10:20:00|22050|22050|22059.6|22059.6|22059.6|22059.6|22049.8|22049.8|0
1626690300000|2021-07-19 10:25:00|22059.58|22059.58|22066.28|22066.28|22066.28|22066.28|22059.58|22059.58|0
1626690600000|2021-07-19 10:30:00|22066.25|22066.25|22072.58|22072.58|22072.58|22072.58|22065.75|22065.75|0
1626690900000|2021-07-19 10:35:00|22072.7|22072.7|22063.11|22063.11|22073.34|22073.34|22059.18|22059.18|0
1626691200000|2021-07-19 10:40:00|22063.08|22063.08|22062.52|22062.52|22064.74|22064.74|22062.51|22062.51|0
1626691500000|2021-07-19 10:45:00|22062.46|22062.46|22066.27|22066.27|22066.46|22066.46|22061.9|22061.9|0
1626691800000|2021-07-19 10:50:00|22066.21|22066.21|22076.75|22076.75|22076.75|22076.75|22064.78|22064.78|0
1626692100000|2021-07-19 10:55:00|22076.96|22076.96|22075.12|22075.12|22079.9|22079.9|22075.12|22075.12|0
1626692400000|2021-07-19 11:00:00|22075.16|22075.16|22058.38|22058.38|22076.13|22076.13|22058.38|22058.38|0
1626692700000|2021-07-19 11:05:00|22058.42|22058.42|22062.6|22062.6|22062.64|22062.64|22058.41|22058.41|0
1626693000000|2021-07-19 11:10:00|22062.53|22062.53|22068.21|22068.21|22071.56|22071.56|22061.86|22061.86|0
1626693300000|2021-07-19 11:15:00|22068.31|22068.31|22063.34|22063.34|22069.53|22069.53|22062.49|22062.49|0
1626693600000|2021-07-19 11:20:00|22063.38|22063.38|22058.79|22058.79|22063.71|22063.71|22058.52|22058.52|0
1626693900000|2021-07-19 11:25:00|22058.7|22058.7|22051.36|22051.36|22058.9|22058.9|22051.36|22051.36|0
1626694200000|2021-07-19 11:30:00|22051.41|22051.41|22025.66|22025.66|22051.41|22051.41|22025.66|22025.66|0
1626694500000|2021-07-19 11:35:00|22025.61|22025.61|22013.42|22013.42|22025.61|22025.61|22012.69|22012.69|0
1626694800000|2021-07-19 11:40:00|22013.31|22013.31|22009.4|22009.4|22013.53|22013.53|22006.52|22006.52|0
1626695100000|2021-07-19 11:45:00|22009.33|22009.33|22011.67|22011.67|22012.41|22012.41|22004.14|22004.14|0
1626695400000|2021-07-19 11:50:00|22011.53|22011.53|22013.83|22013.83|22013.89|22013.89|22004.48|22004.48|0
1626695700000|2021-07-19 11:55:00|22014|22014|22027.62|22027.62|22027.62|22027.62|22013.89|22013.89|0
1626696000000|2021-07-19 12:00:00|22027.63|22027.63|22003.65|22003.65|22038.01|22038.01|22003.55|22003.55|0
1626696300000|2021-07-19 12:05:00|22003.24|22003.24|21988.89|21988.89|22006.73|22006.73|21988.89|21988.89|0
1626696600000|2021-07-19 12:10:00|21987.99|21987.99|21965.79|21965.79|21987.99|21987.99|21964.89|21964.89|0
1626696900000|2021-07-19 12:15:00|21965.82|21965.82|21958.22|21958.22|21965.99|21965.99|21954.27|21954.27|0
1626697200000|2021-07-19 12:20:00|21958.25|21958.25|21952.78|21952.78|21958.78|21958.78|21952.33|21952.33|0
1626697500000|2021-07-19 12:25:00|21952.68|21952.68|21951.77|21951.77|21954.38|21954.38|21949.19|21949.19|0
1626697800000|2021-07-19 12:30:00|21951.64|21951.64|21956.57|21956.57|21959.53|21959.53|21951.64|21951.64|0
1626698100000|2021-07-19 12:35:00|21956.59|21956.59|21956.95|21956.95|21960.92|21960.92|21955.7|21955.7|0
1626698400000|2021-07-19 12:40:00|21956.98|21956.98|21966.7|21966.7|21966.7|21966.7|21954.94|21954.94|0
1626698700000|2021-07-19 12:45:00|21966.91|21966.91|21984.16|21984.16|21984.16|21984.16|21964.99|21964.99|0
1626699000000|2021-07-19 12:50:00|21984.32|21984.32|22003.05|22003.05|22003.65|22003.65|21984.32|21984.32|0
1626699300000|2021-07-19 12:55:00|22003.09|22003.09|21996.93|21996.93|22003.18|22003.18|21996.19|21996.19|0
1626699600000|2021-07-19 13:00:00|21996.85|21996.85|21994.17|21994.17|21996.85|21996.85|21991.93|21991.93|0
1626699900000|2021-07-19 13:05:00|21994.14|21994.14|21999.31|21999.31|21999.94|21999.94|21984.8|21984.8|0
1626700200000|2021-07-19 13:10:00|21999.37|21999.37|21998.32|21998.32|22001.28|22001.28|21995.97|21995.97|0
1626700500000|2021-07-19 13:15:00|21998.27|21998.27|21992|21992|21998.37|21998.37|21991.3|21991.3|0
1626700800000|2021-07-19 13:20:00|21991.96|21991.96|21999.47|21999.47|21999.47|21999.47|21990.18|21990.18|0
1626701100000|2021-07-19 13:25:00|21999.35|21999.35|22003.45|22003.45|22005.05|22005.05|21997.36|21997.36|0
1626701400000|2021-07-19 13:30:00|22003.54|22003.54|21987.27|21987.27|22014.46|22014.46|21983.79|21983.79|0
1626701700000|2021-07-19 13:35:00|21987.04|21987.04|21987.91|21987.91|21995.68|21995.68|21986.32|21986.32|0
1626702000000|2021-07-19 13:40:00|21987.87|21987.87|21995.26|21995.26|21995.26|21995.26|21975.56|21975.56|0
1626702300000|2021-07-19 13:45:00|21995.33|21995.33|21991.81|21991.81|22000.68|22000.68|21988.94|21988.94|0
1626702600000|2021-07-19 13:50:00|21991.57|21991.57|21966.52|21966.52|21991.57|21991.57|21966.51|21966.51|0
1626702900000|2021-07-19 13:55:00|21966.4|21966.4|21951.36|21951.36|21966.46|21966.46|21951.27|21951.27|0
1626703200000|2021-07-19 14:00:00|21951.46|21951.46|21943.76|21943.76|21951.46|21951.46|21933.25|21933.25|0
1626703500000|2021-07-19 14:05:00|21943.84|21943.84|21942.13|21942.13|21951.13|21951.13|21938.24|21938.24|0
1626703800000|2021-07-19 14:10:00|21942.24|21942.24|21922.35|21922.35|21942.32|21942.32|21921.97|21921.97|0
1626704100000|2021-07-19 14:15:00|21922.22|21922.22|21924.26|21924.26|21927.17|21927.17|21919.55|21919.55|0
1626704400000|2021-07-19 14:20:00|21924.33|21924.33|21930.3|21930.3|21939.76|21939.76|21921.71|21921.71|0
1626704700000|2021-07-19 14:25:00|21930.27|21930.27|21938.1|21938.1|21938.1|21938.1|21918.91|21918.91|0
1626705000000|2021-07-19 14:30:00|21938.15|21938.15|21922.91|21922.91|21938.52|21938.52|21915.68|21915.68|0
1626705300000|2021-07-19 14:35:00|21923.03|21923.03|21911.84|21911.84|21923.11|21923.11|21898.64|21898.64|0
1626705600000|2021-07-19 14:40:00|21911.87|21911.87|21963.48|21963.48|21963.48|21963.48|21911.7|21911.7|0
1626705900000|2021-07-19 14:45:00|21963.47|21963.47|21971.13|21971.13|21976.29|21976.29|21962.58|21962.58|0
1626706200000|2021-07-19 14:50:00|21971.02|21971.02|21952.37|21952.37|21971.3|21971.3|21952.29|21952.29|0
1626706500000|2021-07-19 14:55:00|21952.32|21952.32|21952.4|21952.4|21952.4|21952.4|21945.44|21945.44|0
1626706800000|2021-07-19 15:00:00|21952.45|21952.45|21968.02|21968.02|21969.03|21969.03|21948.54|21948.54|0
1626707100000|2021-07-19 15:05:00|21968.05|21968.05|21976.62|21976.62|21976.64|21976.64|21962.75|21962.75|0
1626707400000|2021-07-19 15:10:00|21976.65|21976.65|21978.96|21978.96|21982.69|21982.69|21969.55|21969.55|0
1626707700000|2021-07-19 15:15:00|21979.12|21979.12|21972.84|21972.84|21984.49|21984.49|21972.22|21972.22|0
1626708000000|2021-07-19 15:20:00|21972.88|21972.88|21960.02|21960.02|21973.5|21973.5|21960|21960|0
1626708300000|2021-07-19 15:25:00|21960.08|21960.08|21946.59|21946.59|21962.62|21962.62|21944.62|21944.62|0
1626765300000|2021-07-20 07:15:00|22072.09|22072.09|22075.86|22075.86|22076.56|22076.56|22065.63|22065.63|0
1626765600000|2021-07-20 07:20:00|22075.93|22075.93|22086.06|22086.06|22092.4|22092.4|22075.93|22075.93|0
1626765900000|2021-07-20 07:25:00|22086.14|22086.14|22126.3|22126.3|22126.4|22126.4|22085.04|22085.04|0
1626766200000|2021-07-20 07:30:00|22126.34|22126.34|22118.16|22118.16|22131.08|22131.08|22117.95|22117.95|0
1626766500000|2021-07-20 07:35:00|22118.11|22118.11|22111.85|22111.85|22123.96|22123.96|22111.6|22111.6|0
1626766800000|2021-07-20 07:40:00|22111.81|22111.81|22123.14|22123.14|22125|22125|22110.45|22110.45|0
1626767100000|2021-07-20 07:45:00|22123.15|22123.15|22114.18|22114.18|22124.13|22124.13|22114.04|22114.04|0
1626767400000|2021-07-20 07:50:00|22114.3|22114.3|22110.82|22110.82|22122.41|22122.41|22110.82|22110.82|0
1626767700000|2021-07-20 07:55:00|22110.71|22110.71|22104.25|22104.25|22113.65|22113.65|22104.2|22104.2|0
1626768000000|2021-07-20 08:00:00|22104.16|22104.16|22110.96|22110.96|22110.99|22110.99|22103.45|22103.45|0
1626768300000|2021-07-20 08:05:00|22111.03|22111.03|22105.39|22105.39|22112.88|22112.88|22105.39|22105.39|0
1626768600000|2021-07-20 08:10:00|22105.33|22105.33|22104.71|22104.71|22105.82|22105.82|22099.8|22099.8|0
1626768900000|2021-07-20 08:15:00|22104.45|22104.45|22112.27|22112.27|22112.27|22112.27|22104.45|22104.45|0
1626769200000|2021-07-20 08:20:00|22112.33|22112.33|22119.44|22119.44|22124.27|22124.27|22111.22|22111.22|0
1626769500000|2021-07-20 08:25:00|22119.38|22119.38|22123.48|22123.48|22124.38|22124.38|22117.58|22117.58|0
1626769800000|2021-07-20 08:30:00|22123.33|22123.33|22127|22127|22132.34|22132.34|22123.33|22123.33|0
1626770100000|2021-07-20 08:35:00|22126.88|22126.88|22126.69|22126.69|22127.32|22127.32|22123.63|22123.63|0
1626770400000|2021-07-20 08:40:00|22126.68|22126.68|22127.49|22127.49|22128.1|22128.1|22125.86|22125.86|0
1626770700000|2021-07-20 08:45:00|22127.41|22127.41|22107.52|22107.52|22127.66|22127.66|22106.32|22106.32|0
1626771000000|2021-07-20 08:50:00|22107.74|22107.74|22108.03|22108.03|22113.66|22113.66|22107.48|22107.48|0
1626771300000|2021-07-20 08:55:00|22107.96|22107.96|22105.57|22105.57|22107.96|22107.96|22104.01|22104.01|0
1626771600000|2021-07-20 09:00:00|22105.54|22105.54|22105.83|22105.83|22110.64|22110.64|22103.73|22103.73|0
1626771900000|2021-07-20 09:05:00|22105.72|22105.72|22098.81|22098.81|22105.83|22105.83|22096.35|22096.35|0
1626772200000|2021-07-20 09:10:00|22098.61|22098.61|22105.81|22105.81|22105.86|22105.86|22094.57|22094.57|0
1626772500000|2021-07-20 09:15:00|22105.79|22105.79|22119.13|22119.13|22119.77|22119.77|22105.79|22105.79|0
1626772800000|2021-07-20 09:20:00|22119.09|22119.09|22109.03|22109.03|22120.78|22120.78|22109.03|22109.03|0
1626773100000|2021-07-20 09:25:00|22108.79|22108.79|22119.89|22119.89|22120.45|22120.45|22108.04|22108.04|0
1626773400000|2021-07-20 09:30:00|22119.84|22119.84|22123.99|22123.99|22124.83|22124.83|22118.38|22118.38|0
1626773700000|2021-07-20 09:35:00|22124.04|22124.04|22115.81|22115.81|22125.35|22125.35|22115.56|22115.56|0
1626774000000|2021-07-20 09:40:00|22115.79|22115.79|22120.78|22120.78|22121.07|22121.07|22115.79|22115.79|0
1626774300000|2021-07-20 09:45:00|22120.84|22120.84|22097.37|22097.37|22123.16|22123.16|22097.23|22097.23|0
1626774600000|2021-07-20 09:50:00|22097.15|22097.15|22070.51|22070.51|22097.15|22097.15|22068.56|22068.56|0
1626774900000|2021-07-20 09:55:00|22070.57|22070.57|22062.16|22062.16|22070.64|22070.64|22060.79|22060.79|0
1626775200000|2021-07-20 10:00:00|22062.24|22062.24|22049.88|22049.88|22062.24|22062.24|22049.88|22049.88|0
1626775500000|2021-07-20 10:05:00|22049.78|22049.78|22048.68|22048.68|22049.78|22049.78|22044.08|22044.08|0
1626775800000|2021-07-20 10:10:00|22048.57|22048.57|22072.68|22072.68|22072.79|22072.79|22048.29|22048.29|0
1626776100000|2021-07-20 10:15:00|22072.71|22072.71|22083|22083|22083.28|22083.28|22072.61|22072.61|0
1626776400000|2021-07-20 10:20:00|22083.06|22083.06|22086.2|22086.2|22088.97|22088.97|22083.06|22083.06|0
1626776700000|2021-07-20 10:25:00|22086.07|22086.07|22087.38|22087.38|22088.96|22088.96|22083.4|22083.4|0
1626777000000|2021-07-20 10:30:00|22087.28|22087.28|22099.83|22099.83|22100.19|22100.19|22087.28|22087.28|0
1626777300000|2021-07-20 10:35:00|22100.04|22100.04|22111.36|22111.36|22111.4|22111.4|22100.04|22100.04|0
1626777600000|2021-07-20 10:40:00|22111.33|22111.33|22099.2|22099.2|22111.85|22111.85|22099.2|22099.2|0
1626777900000|2021-07-20 10:45:00|22099.16|22099.16|22084.95|22084.95|22099.33|22099.33|22084.87|22084.87|0
1626778200000|2021-07-20 10:50:00|22084.91|22084.91|22077.99|22077.99|22085.18|22085.18|22077.12|22077.12|0
1626778500000|2021-07-20 10:55:00|22077.94|22077.94|22083.39|22083.39|22084.42|22084.42|22077.94|22077.94|0
1626778800000|2021-07-20 11:00:00|22082.94|22082.94|22071.31|22071.31|22082.94|22082.94|22069.64|22069.64|0
1626779100000|2021-07-20 11:05:00|22071.23|22071.23|22067.62|22067.62|22071.23|22071.23|22065.32|22065.32|0
1626779400000|2021-07-20 11:10:00|22067.54|22067.54|22060.35|22060.35|22067.54|22067.54|22058.69|22058.69|0
1626779700000|2021-07-20 11:15:00|22060.4|22060.4|22074.49|22074.49|22075.17|22075.17|22060.4|22060.4|0
1626780000000|2021-07-20 11:20:00|22074.5|22074.5|22094.56|22094.56|22094.91|22094.91|22074.36|22074.36|0
1626780300000|2021-07-20 11:25:00|22094.68|22094.68|22107.36|22107.36|22107.36|22107.36|22093.5|22093.5|0
1626780600000|2021-07-20 11:30:00|22107.62|22107.62|22117.09|22117.09|22118.6|22118.6|22107.33|22107.33|0
1626780900000|2021-07-20 11:35:00|22117.36|22117.36|22112.06|22112.06|22118.01|22118.01|22112.01|22112.01|0
1626781200000|2021-07-20 11:40:00|22112.15|22112.15|22110.54|22110.54|22112.15|22112.15|22110.25|22110.25|0
1626781500000|2021-07-20 11:45:00|22110.47|22110.47|22101.78|22101.78|22110.47|22110.47|22101.36|22101.36|0
1626781800000|2021-07-20 11:50:00|22101.85|22101.85|22098.15|22098.15|22101.91|22101.91|22097.81|22097.81|0
1626782100000|2021-07-20 11:55:00|22098.23|22098.23|22107.6|22107.6|22107.99|22107.99|22097.94|22097.94|0
1626782400000|2021-07-20 12:00:00|22107.76|22107.76|22119.48|22119.48|22122.56|22122.56|22107.67|22107.67|0
1626782700000|2021-07-20 12:05:00|22119.56|22119.56|22094.2|22094.2|22120.09|22120.09|22093.87|22093.87|0
1626783000000|2021-07-20 12:10:00|22094.12|22094.12|22087.5|22087.5|22094.43|22094.43|22087.35|22087.35|0
1626783300000|2021-07-20 12:15:00|22087.58|22087.58|22089.34|22089.34|22091.01|22091.01|22087.58|22087.58|0
1626783600000|2021-07-20 12:20:00|22089.47|22089.47|22096.72|22096.72|22098.33|22098.33|22089.47|22089.47|0
1626783900000|2021-07-20 12:25:00|22096.61|22096.61|22089.8|22089.8|22096.61|22096.61|22089.58|22089.58|0
1626784200000|2021-07-20 12:30:00|22089.48|22089.48|22080.49|22080.49|22089.67|22089.67|22079.94|22079.94|0
1626784500000|2021-07-20 12:35:00|22080.41|22080.41|22080.1|22080.1|22081.38|22081.38|22074.6|22074.6|0
1626784800000|2021-07-20 12:40:00|22080.07|22080.07|22073.8|22073.8|22080.1|22080.1|22073.57|22073.57|0
1626785100000|2021-07-20 12:45:00|22073.67|22073.67|22072.26|22072.26|22074.21|22074.21|22071.08|22071.08|0
1626785400000|2021-07-20 12:50:00|22072.22|22072.22|22072.38|22072.38|22074.37|22074.37|22069.35|22069.35|0
1626785700000|2021-07-20 12:55:00|22072.36|22072.36|22060.59|22060.59|22072.36|22072.36|22060.59|22060.59|0
1626786000000|2021-07-20 13:00:00|22060.52|22060.52|22061.69|22061.69|22062.4|22062.4|22058.09|22058.09|0
1626786300000|2021-07-20 13:05:00|22061.7|22061.7|22058.09|22058.09|22061.7|22061.7|22056.82|22056.82|0
1626786600000|2021-07-20 13:10:00|22058.16|22058.16|22046.27|22046.27|22058.71|22058.71|22044.91|22044.91|0
1626786900000|2021-07-20 13:15:00|22046.31|22046.31|22041.57|22041.57|22051.47|22051.47|22041.54|22041.54|0
1626787200000|2021-07-20 13:20:00|22041.42|22041.42|22024.41|22024.41|22041.45|22041.45|22024.19|22024.19|0
1626787500000|2021-07-20 13:25:00|22024.46|22024.46|22018.89|22018.89|22024.78|22024.78|22018.53|22018.53|0
1626787800000|2021-07-20 13:30:00|22018.83|22018.83|22012.01|22012.01|22019.33|22019.33|22004.99|22004.99|0
1626788100000|2021-07-20 13:35:00|22012.08|22012.08|21989.98|21989.98|22026.64|22026.64|21989.53|21989.53|0
1626788400000|2021-07-20 13:40:00|21989.91|21989.91|22009.75|22009.75|22012.72|22012.72|21982.84|21982.84|0
1626788700000|2021-07-20 13:45:00|22009.82|22009.82|22059.58|22059.58|22059.58|22059.58|22005.64|22005.64|0
1626789000000|2021-07-20 13:50:00|22059.51|22059.51|22058.89|22058.89|22066.45|22066.45|22049.46|22049.46|0
1626789300000|2021-07-20 13:55:00|22058.83|22058.83|22065.67|22065.67|22069.8|22069.8|22057.87|22057.87|0
1626789600000|2021-07-20 14:00:00|22066.13|22066.13|22068.44|22068.44|22074.01|22074.01|22066.13|22066.13|0
1626789900000|2021-07-20 14:05:00|22068.35|22068.35|22052.34|22052.34|22068.35|22068.35|22052.34|22052.34|0
1626790200000|2021-07-20 14:10:00|22052.22|22052.22|22051.61|22051.61|22052.22|22052.22|22042.85|22042.85|0
1626790500000|2021-07-20 14:15:00|22051.73|22051.73|22060.3|22060.3|22061.95|22061.95|22050.86|22050.86|0
1626790800000|2021-07-20 14:20:00|22060.62|22060.62|22078.39|22078.39|22080.24|22080.24|22060|22060|0
1626791100000|2021-07-20 14:25:00|22078.45|22078.45|22072.3|22072.3|22082.64|22082.64|22068.32|22068.32|0
1626791400000|2021-07-20 14:30:00|22072.33|22072.33|22076.7|22076.7|22078.68|22078.68|22070.81|22070.81|0
1626791700000|2021-07-20 14:35:00|22076.74|22076.74|22077.42|22077.42|22083.8|22083.8|22072.08|22072.08|0
1626792000000|2021-07-20 14:40:00|22077.6|22077.6|22103.11|22103.11|22103.18|22103.18|22077.58|22077.58|0
1626792300000|2021-07-20 14:45:00|22103.09|22103.09|22117.8|22117.8|22117.8|22117.8|22101.81|22101.81|0
1626792600000|2021-07-20 14:50:00|22117.95|22117.95|22143.92|22143.92|22143.92|22143.92|22117.8|22117.8|0
1626792900000|2021-07-20 14:55:00|22143.86|22143.86|22161.33|22161.33|22161.51|22161.51|22143.86|22143.86|0
1626793200000|2021-07-20 15:00:00|22161.14|22161.14|22166.49|22166.49|22167.04|22167.04|22152.85|22152.85|0
1626793500000|2021-07-20 15:05:00|22166.55|22166.55|22163.79|22163.79|22176.16|22176.16|22157.93|22157.93|0
1626793800000|2021-07-20 15:10:00|22163.93|22163.93|22169.26|22169.26|22174.67|22174.67|22163.89|22163.89|0
1626794100000|2021-07-20 15:15:00|22169.17|22169.17|22158.09|22158.09|22171.72|22171.72|22158.09|22158.09|0
1626794400000|2021-07-20 15:20:00|22158.05|22158.05|22148.56|22148.56|22159.93|22159.93|22147.61|22147.61|0
1626794700000|2021-07-20 15:25:00|22148.49|22148.49|22118.76|22118.76|22153.76|22153.76|22117.2|22117.2|0
1626851700000|2021-07-21 07:15:00|22295.09|22295.09|22329.41|22329.41|22329.41|22329.41|22295.09|22295.09|0
1626852000000|2021-07-21 07:20:00|22329.58|22329.58|22344.1|22344.1|22346.53|22346.53|22329.41|22329.41|0
1626852300000|2021-07-21 07:25:00|22343.99|22343.99|22363.54|22363.54|22363.54|22363.54|22343.99|22343.99|0
1626852600000|2021-07-21 07:30:00|22363.43|22363.43|22386.68|22386.68|22387.21|22387.21|22363.15|22363.15|0
1626852900000|2021-07-21 07:35:00|22386.63|22386.63|22405.25|22405.25|22405.25|22405.25|22385.65|22385.65|0
1626853200000|2021-07-21 07:40:00|22405.35|22405.35|22439.76|22439.76|22442.35|22442.35|22404.23|22404.23|0
1626853500000|2021-07-21 07:45:00|22439.9|22439.9|22444.85|22444.85|22444.96|22444.96|22437.27|22437.27|0
1626853800000|2021-07-21 07:50:00|22444.81|22444.81|22448.54|22448.54|22450.31|22450.31|22444.6|22444.6|0
1626854100000|2021-07-21 07:55:00|22448.62|22448.62|22473.01|22473.01|22474.51|22474.51|22448.62|22448.62|0
1626854400000|2021-07-21 08:00:00|22472.93|22472.93|22474.46|22474.46|22479.18|22479.18|22472.74|22472.74|0
1626854700000|2021-07-21 08:05:00|22474.37|22474.37|22455.03|22455.03|22474.37|22474.37|22450.59|22450.59|0
1626855000000|2021-07-21 08:10:00|22455.26|22455.26|22476.87|22476.87|22477.7|22477.7|22455.19|22455.19|0
1626855300000|2021-07-21 08:15:00|22476.82|22476.82|22474.92|22474.92|22479.01|22479.01|22474.92|22474.92|0
1626855600000|2021-07-21 08:20:00|22474.77|22474.77|22485.69|22485.69|22485.8|22485.8|22472.57|22472.57|0
1626855900000|2021-07-21 08:25:00|22485.82|22485.82|22481.06|22481.06|22491.62|22491.62|22480.75|22480.75|0
1626856200000|2021-07-21 08:30:00|22481.11|22481.11|22492.4|22492.4|22493.89|22493.89|22480.65|22480.65|0
1626856500000|2021-07-21 08:35:00|22492.31|22492.31|22477.34|22477.34|22492.35|22492.35|22475.84|22475.84|0
1626856800000|2021-07-21 08:40:00|22477.22|22477.22|22466.3|22466.3|22477.67|22477.67|22466.3|22466.3|0
1626857100000|2021-07-21 08:45:00|22466.25|22466.25|22469.51|22469.51|22470.72|22470.72|22460.02|22460.02|0
1626857400000|2021-07-21 08:50:00|22469.45|22469.45|22469.29|22469.29|22474.4|22474.4|22469.21|22469.21|0
1626857700000|2021-07-21 08:55:00|22469.44|22469.44|22461.08|22461.08|22470.85|22470.85|22460.81|22460.81|0
1626858000000|2021-07-21 09:00:00|22461.14|22461.14|22464.46|22464.46|22464.86|22464.86|22457.54|22457.54|0
1626858300000|2021-07-21 09:05:00|22464.55|22464.55|22468.71|22468.71|22468.79|22468.79|22463.78|22463.78|0
1626858600000|2021-07-21 09:10:00|22468.67|22468.67|22468.45|22468.45|22471.12|22471.12|22467.02|22467.02|0
1626858900000|2021-07-21 09:15:00|22468.78|22468.78|22480.89|22480.89|22480.89|22480.89|22468.78|22468.78|0
1626859200000|2021-07-21 09:20:00|22480.85|22480.85|22486.31|22486.31|22486.77|22486.77|22478.83|22478.83|0
1626859500000|2021-07-21 09:25:00|22486.35|22486.35|22488.08|22488.08|22488.08|22488.08|22482.69|22482.69|0
1626859800000|2021-07-21 09:30:00|22488.29|22488.29|22495.46|22495.46|22495.82|22495.82|22488.29|22488.29|0
1626860100000|2021-07-21 09:35:00|22495.83|22495.83|22488.97|22488.97|22497.63|22497.63|22488.92|22488.92|0
1626860400000|2021-07-21 09:40:00|22489.05|22489.05|22490.17|22490.17|22490.51|22490.51|22484.89|22484.89|0
1626860700000|2021-07-21 09:45:00|22490.22|22490.22|22483.14|22483.14|22490.73|22490.73|22481.32|22481.32|0
1626861000000|2021-07-21 09:50:00|22482.96|22482.96|22482.48|22482.48|22484.37|22484.37|22479.89|22479.89|0
1626861300000|2021-07-21 09:55:00|22482.22|22482.22|22487.58|22487.58|22487.62|22487.62|22481.88|22481.88|0
1626861600000|2021-07-21 10:00:00|22487.51|22487.51|22481.97|22481.97|22489.04|22489.04|22481.9|22481.9|0
1626861900000|2021-07-21 10:05:00|22481.81|22481.81|22477.69|22477.69|22481.81|22481.81|22476.12|22476.12|0
1626862200000|2021-07-21 10:10:00|22477.78|22477.78|22472.6|22472.6|22478.86|22478.86|22471|22471|0
1626862500000|2021-07-21 10:15:00|22472.53|22472.53|22472.01|22472.01|22475.07|22475.07|22469.62|22469.62|0
1626862800000|2021-07-21 10:20:00|22471.93|22471.93|22490.02|22490.02|22490.02|22490.02|22471.12|22471.12|0
1626863100000|2021-07-21 10:25:00|22490.13|22490.13|22488.38|22488.38|22492.72|22492.72|22487.83|22487.83|0
1626863400000|2021-07-21 10:30:00|22488.45|22488.45|22481.81|22481.81|22488.74|22488.74|22481.69|22481.69|0
1626863700000|2021-07-21 10:35:00|22481.77|22481.77|22478.69|22478.69|22482.9|22482.9|22478.6|22478.6|0
1626864000000|2021-07-21 10:40:00|22478.6|22478.6|22484.21|22484.21|22485.47|22485.47|22478|22478|0
1626864300000|2021-07-21 10:45:00|22484.24|22484.24|22486.82|22486.82|22487.45|22487.45|22483.7|22483.7|0
1626864600000|2021-07-21 10:50:00|22486.71|22486.71|22484.98|22484.98|22486.75|22486.75|22482.31|22482.31|0
1626864900000|2021-07-21 10:55:00|22485.04|22485.04|22487.25|22487.25|22487.25|22487.25|22477.16|22477.16|0
1626865200000|2021-07-21 11:00:00|22487.11|22487.11|22483.93|22483.93|22487.35|22487.35|22483.91|22483.91|0
1626865500000|2021-07-21 11:05:00|22484.02|22484.02|22487.37|22487.37|22487.4|22487.4|22481.81|22481.81|0
1626865800000|2021-07-21 11:10:00|22487.4|22487.4|22488.31|22488.31|22488.77|22488.77|22484.49|22484.49|0
1626866100000|2021-07-21 11:15:00|22488.23|22488.23|22489.41|22489.41|22489.47|22489.47|22486.74|22486.74|0
1626866400000|2021-07-21 11:20:00|22489.36|22489.36|22480.17|22480.17|22489.49|22489.49|22480.17|22480.17|0
1626866700000|2021-07-21 11:25:00|22480.1|22480.1|22474.03|22474.03|22480.1|22480.1|22473.14|22473.14|0
1626867000000|2021-07-21 11:30:00|22474.14|22474.14|22465.93|22465.93|22474.63|22474.63|22465.88|22465.88|0
1626867300000|2021-07-21 11:35:00|22465.8|22465.8|22465.57|22465.57|22468.17|22468.17|22465.34|22465.34|0
1626867600000|2021-07-21 11:40:00|22465.53|22465.53|22465.43|22465.43|22465.89|22465.89|22458.21|22458.21|0
1626867900000|2021-07-21 11:45:00|22465.49|22465.49|22467.33|22467.33|22468.86|22468.86|22462.82|22462.82|0
1626868200000|2021-07-21 11:50:00|22467.3|22467.3|22453.8|22453.8|22467.35|22467.35|22452.61|22452.61|0
1626868500000|2021-07-21 11:55:00|22453.86|22453.86|22460.05|22460.05|22460.05|22460.05|22452.4|22452.4|0
1626868800000|2021-07-21 12:00:00|22460.14|22460.14|22466.01|22466.01|22466.38|22466.38|22459.92|22459.92|0
1626869100000|2021-07-21 12:05:00|22465.91|22465.91|22476.28|22476.28|22476.61|22476.61|22465.91|22465.91|0
1626869400000|2021-07-21 12:10:00|22476.24|22476.24|22488.76|22488.76|22488.91|22488.91|22476.01|22476.01|0
1626869700000|2021-07-21 12:15:00|22488.79|22488.79|22497.93|22497.93|22497.99|22497.99|22488.71|22488.71|0
1626870000000|2021-07-21 12:20:00|22497.87|22497.87|22499.64|22499.64|22499.65|22499.65|22496.59|22496.59|0
1626870300000|2021-07-21 12:25:00|22499.88|22499.88|22498.43|22498.43|22503.98|22503.98|22498.39|22498.39|0
1626870600000|2021-07-21 12:30:00|22498.4|22498.4|22505.32|22505.32|22506.3|22506.3|22498.31|22498.31|0
1626870900000|2021-07-21 12:35:00|22505.28|22505.28|22502.36|22502.36|22506.97|22506.97|22501.77|22501.77|0
1626871200000|2021-07-21 12:40:00|22502.32|22502.32|22507.98|22507.98|22508.36|22508.36|22501.82|22501.82|0
1626871500000|2021-07-21 12:45:00|22507.92|22507.92|22522.55|22522.55|22522.55|22522.55|22507.65|22507.65|0
1626871800000|2021-07-21 12:50:00|22522.54|22522.54|22525.54|22525.54|22526.91|22526.91|22522.08|22522.08|0
1626872100000|2021-07-21 12:55:00|22525.48|22525.48|22532.26|22532.26|22532.34|22532.34|22525.09|22525.09|0
1626872400000|2021-07-21 13:00:00|22532.36|22532.36|22523.3|22523.3|22534.35|22534.35|22521.82|22521.82|0
1626872700000|2021-07-21 13:05:00|22523.25|22523.25|22533.22|22533.22|22533.46|22533.46|22523.25|22523.25|0
1626873000000|2021-07-21 13:10:00|22533.18|22533.18|22533.53|22533.53|22535.39|22535.39|22531.89|22531.89|0
1626873300000|2021-07-21 13:15:00|22533.55|22533.55|22537.46|22537.46|22537.9|22537.9|22531.05|22531.05|0
1626873600000|2021-07-21 13:20:00|22537.52|22537.52|22541.57|22541.57|22542.61|22542.61|22536.97|22536.97|0
1626873900000|2021-07-21 13:25:00|22541.64|22541.64|22547.03|22547.03|22550|22550|22541.34|22541.34|0
1626874200000|2021-07-21 13:30:00|22546.97|22546.97|22563.78|22563.78|22563.78|22563.78|22546.87|22546.87|0
1626874500000|2021-07-21 13:35:00|22563.91|22563.91|22561.12|22561.12|22572.52|22572.52|22560.69|22560.69|0
1626874800000|2021-07-21 13:40:00|22560.86|22560.86|22558.33|22558.33|22560.86|22560.86|22555.98|22555.98|0
1626875100000|2021-07-21 13:45:00|22558.31|22558.31|22564.28|22564.28|22569.16|22569.16|22558.28|22558.28|0
1626875400000|2021-07-21 13:50:00|22564.2|22564.2|22559.01|22559.01|22568.28|22568.28|22558.68|22558.68|0
1626875700000|2021-07-21 13:55:00|22559.15|22559.15|22563.46|22563.46|22568.01|22568.01|22559.09|22559.09|0
1626876000000|2021-07-21 14:00:00|22563.36|22563.36|22572.04|22572.04|22572.78|22572.78|22560.12|22560.12|0
1626876300000|2021-07-21 14:05:00|22571.87|22571.87|22573.52|22573.52|22578.44|22578.44|22571.15|22571.15|0
1626876600000|2021-07-21 14:10:00|22573.57|22573.57|22572.37|22572.37|22577.16|22577.16|22568.99|22568.99|0
1626876900000|2021-07-21 14:15:00|22572.22|22572.22|22576.31|22576.31|22576.31|22576.31|22568.26|22568.26|0
1626877200000|2021-07-21 14:20:00|22576.33|22576.33|22572.63|22572.63|22582.06|22582.06|22572.63|22572.63|0
1626877500000|2021-07-21 14:25:00|22572.56|22572.56|22544.8|22544.8|22573.14|22573.14|22544.8|22544.8|0
1626877800000|2021-07-21 14:30:00|22544.63|22544.63|22550.11|22550.11|22550.43|22550.43|22542.3|22542.3|0
1626878100000|2021-07-21 14:35:00|22550.25|22550.25|22561.14|22561.14|22561.51|22561.51|22549.87|22549.87|0
1626878400000|2021-07-21 14:40:00|22561.12|22561.12|22560.61|22560.61|22563.64|22563.64|22558.23|22558.23|0
1626878700000|2021-07-21 14:45:00|22560.65|22560.65|22555.55|22555.55|22564.2|22564.2|22554.09|22554.09|0
1626879000000|2021-07-21 14:50:00|22555.45|22555.45|22554.72|22554.72|22561.1|22561.1|22554.72|22554.72|0
1626879300000|2021-07-21 14:55:00|22554.64|22554.64|22551.68|22551.68|22559.59|22559.59|22551.48|22551.48|0
1626879600000|2021-07-21 15:00:00|22551.74|22551.74|22559.73|22559.73|22560.13|22560.13|22550.33|22550.33|0
1626879900000|2021-07-21 15:05:00|22559.81|22559.81|22566.64|22566.64|22567.28|22567.28|22559.73|22559.73|0
1626880200000|2021-07-21 15:10:00|22566.56|22566.56|22566.96|22566.96|22567.67|22567.67|22565.31|22565.31|0
1626880500000|2021-07-21 15:15:00|22567.12|22567.12|22571.93|22571.93|22572.08|22572.08|22566.42|22566.42|0
1626880800000|2021-07-21 15:20:00|22572.04|22572.04|22562.97|22562.97|22572.27|22572.27|22562.93|22562.93|0
1626881100000|2021-07-21 15:25:00|22562.81|22562.81|22568.67|22568.67|22569.9|22569.9|22561.56|22561.56|0
1626938100000|2021-07-22 07:15:00|22699.86|22699.86|22724.85|22724.85|22725.05|22725.05|22699.86|22699.86|0
1626938400000|2021-07-22 07:20:00|22725.05|22725.05|22732.8|22732.8|22733.89|22733.89|22725.05|22725.05|0
1626938700000|2021-07-22 07:25:00|22732.69|22732.69|22735.33|22735.33|22736.74|22736.74|22730.31|22730.31|0
1626939000000|2021-07-22 07:30:00|22735.37|22735.37|22727.67|22727.67|22741.18|22741.18|22727.44|22727.44|0
1626939300000|2021-07-22 07:35:00|22727.41|22727.41|22740.24|22740.24|22740.24|22740.24|22725.12|22725.12|0
1626939600000|2021-07-22 07:40:00|22740.35|22740.35|22743.46|22743.46|22743.77|22743.77|22739.01|22739.01|0
1626939900000|2021-07-22 07:45:00|22743.57|22743.57|22736.97|22736.97|22746.12|22746.12|22736.93|22736.93|0
1626940200000|2021-07-22 07:50:00|22737.37|22737.37|22746.12|22746.12|22746.48|22746.48|22737.18|22737.18|0
1626940500000|2021-07-22 07:55:00|22746.61|22746.61|22748.65|22748.65|22749.17|22749.17|22745.48|22745.48|0
1626940800000|2021-07-22 08:00:00|22748.57|22748.57|22741.07|22741.07|22750.33|22750.33|22739.71|22739.71|0
1626941100000|2021-07-22 08:05:00|22741.11|22741.11|22745.63|22745.63|22748.87|22748.87|22739.07|22739.07|0
1626941400000|2021-07-22 08:10:00|22745.46|22745.46|22751.73|22751.73|22753.63|22753.63|22745.46|22745.46|0
1626941700000|2021-07-22 08:15:00|22751.86|22751.86|22747.14|22747.14|22752.13|22752.13|22740.28|22740.28|0
1626942000000|2021-07-22 08:20:00|22747.34|22747.34|22760.48|22760.48|22761.32|22761.32|22747.34|22747.34|0
1626942300000|2021-07-22 08:25:00|22760.55|22760.55|22767.85|22767.85|22768.72|22768.72|22759.04|22759.04|0
1626942600000|2021-07-22 08:30:00|22767.72|22767.72|22773.21|22773.21|22773.21|22773.21|22758.79|22758.79|0
1626942900000|2021-07-22 08:35:00|22773.73|22773.73|22785.6|22785.6|22786.15|22786.15|22773.73|22773.73|0
1626943200000|2021-07-22 08:40:00|22785.5|22785.5|22794.31|22794.31|22795.68|22795.68|22785.42|22785.42|0
1626943500000|2021-07-22 08:45:00|22794.42|22794.42|22798.28|22798.28|22802.15|22802.15|22794.04|22794.04|0
1626943800000|2021-07-22 08:50:00|22798.15|22798.15|22790.55|22790.55|22798.56|22798.56|22790.38|22790.38|0
1626944100000|2021-07-22 08:55:00|22790.63|22790.63|22803.09|22803.09|22804.33|22804.33|22790.03|22790.03|0
1626944400000|2021-07-22 09:00:00|22803.17|22803.17|22799.02|22799.02|22804.39|22804.39|22798.35|22798.35|0
1626944700000|2021-07-22 09:05:00|22798.91|22798.91|22795.06|22795.06|22800.74|22800.74|22794.83|22794.83|0
1626945000000|2021-07-22 09:10:00|22794.84|22794.84|22794.3|22794.3|22796.92|22796.92|22793.92|22793.92|0
1626945300000|2021-07-22 09:15:00|22794.28|22794.28|22804.82|22804.82|22805.51|22805.51|22794.2|22794.2|0
1626945600000|2021-07-22 09:20:00|22804.97|22804.97|22792.72|22792.72|22806.35|22806.35|22790.17|22790.17|0
1626945900000|2021-07-22 09:25:00|22792.76|22792.76|22792.79|22792.79|22793.54|22793.54|22787.61|22787.61|0
1626946200000|2021-07-22 09:30:00|22792.83|22792.83|22794.53|22794.53|22796.55|22796.55|22785.91|22785.91|0
1626946500000|2021-07-22 09:35:00|22794.49|22794.49|22797.13|22797.13|22797.51|22797.51|22793.14|22793.14|0
1626946800000|2021-07-22 09:40:00|22797.05|22797.05|22798.64|22798.64|22798.64|22798.64|22795.76|22795.76|0
1626947100000|2021-07-22 09:45:00|22798.61|22798.61|22815.84|22815.84|22815.84|22815.84|22797.38|22797.38|0
1626947400000|2021-07-22 09:50:00|22815.91|22815.91|22821.81|22821.81|22822.03|22822.03|22815.91|22815.91|0
1626947700000|2021-07-22 09:55:00|22821.85|22821.85|22819.43|22819.43|22823.41|22823.41|22818.75|22818.75|0
1626948000000|2021-07-22 10:00:00|22819.4|22819.4|22818.73|22818.73|22819.82|22819.82|22817.94|22817.94|0
1626948300000|2021-07-22 10:05:00|22818.7|22818.7|22811.86|22811.86|22819.14|22819.14|22809.49|22809.49|0
1626948600000|2021-07-22 10:10:00|22811.92|22811.92|22820.99|22820.99|22820.99|22820.99|22811.92|22811.92|0
1626948900000|2021-07-22 10:15:00|22821.05|22821.05|22823.69|22823.69|22824.48|22824.48|22819.74|22819.74|0
1626949200000|2021-07-22 10:20:00|22823.81|22823.81|22818.95|22818.95|22824.88|22824.88|22818.79|22818.79|0
1626949500000|2021-07-22 10:25:00|22819.04|22819.04|22812.99|22812.99|22819.25|22819.25|22812.95|22812.95|0
1626949800000|2021-07-22 10:30:00|22813.24|22813.24|22811.12|22811.12|22813.36|22813.36|22810.91|22810.91|0
1626950100000|2021-07-22 10:35:00|22811.19|22811.19|22803.9|22803.9|22811.19|22811.19|22803.9|22803.9|0
1626950400000|2021-07-22 10:40:00|22803.82|22803.82|22806.4|22806.4|22806.58|22806.58|22801.59|22801.59|0
1626950700000|2021-07-22 10:45:00|22806.34|22806.34|22817.89|22817.89|22817.97|22817.97|22806.15|22806.15|0
1626951000000|2021-07-22 10:50:00|22817.98|22817.98|22831.67|22831.67|22831.97|22831.97|22817.98|22817.98|0
1626951300000|2021-07-22 10:55:00|22831.74|22831.74|22829.84|22829.84|22840.19|22840.19|22829.74|22829.74|0
1626951600000|2021-07-22 11:00:00|22829.93|22829.93|22824.28|22824.28|22836.85|22836.85|22824.22|22824.22|0
1626951900000|2021-07-22 11:05:00|22824.24|22824.24|22829.24|22829.24|22829.6|22829.6|22824.05|22824.05|0
1626952200000|2021-07-22 11:10:00|22829.16|22829.16|22823.74|22823.74|22829.73|22829.73|22823.4|22823.4|0
1626952500000|2021-07-22 11:15:00|22823.8|22823.8|22812.72|22812.72|22823.82|22823.82|22812.72|22812.72|0
1626952800000|2021-07-22 11:20:00|22812.84|22812.84|22809.38|22809.38|22812.91|22812.91|22809.38|22809.38|0
1626953100000|2021-07-22 11:25:00|22809.41|22809.41|22809|22809|22810.43|22810.43|22808.33|22808.33|0
1626953400000|2021-07-22 11:30:00|22808.97|22808.97|22803.93|22803.93|22808.97|22808.97|22801.67|22801.67|0
1626953700000|2021-07-22 11:35:00|22804.04|22804.04|22809.65|22809.65|22810.45|22810.45|22803.95|22803.95|0
1626954000000|2021-07-22 11:40:00|22809.69|22809.69|22808.65|22808.65|22814.02|22814.02|22808.51|22808.51|0
1626954300000|2021-07-22 11:45:00|22808.68|22808.68|22810.35|22810.35|22810.4|22810.4|22806.3|22806.3|0
1626954600000|2021-07-22 11:50:00|22810.3|22810.3|22811.97|22811.97|22811.97|22811.97|22807.26|22807.26|0
1626954900000|2021-07-22 11:55:00|22812.22|22812.22|22814.44|22814.44|22817.71|22817.71|22812.22|22812.22|0
1626955200000|2021-07-22 12:00:00|22814.46|22814.46|22795.99|22795.99|22814.46|22814.46|22795.99|22795.99|0
1626955500000|2021-07-22 12:05:00|22795.94|22795.94|22797.3|22797.3|22799.31|22799.31|22793.96|22793.96|0
1626955800000|2021-07-22 12:10:00|22797.25|22797.25|22787.49|22787.49|22797.25|22797.25|22787.44|22787.44|0
1626956100000|2021-07-22 12:15:00|22787.45|22787.45|22787.59|22787.59|22788.66|22788.66|22785.14|22785.14|0
1626956400000|2021-07-22 12:20:00|22787.65|22787.65|22784.69|22784.69|22787.65|22787.65|22784.63|22784.63|0
1626956700000|2021-07-22 12:25:00|22784.75|22784.75|22781.59|22781.59|22786.86|22786.86|22780.84|22780.84|0
1626957000000|2021-07-22 12:30:00|22781.52|22781.52|22776.94|22776.94|22782.3|22782.3|22774|22774|0
1626957300000|2021-07-22 12:35:00|22776.83|22776.83|22758.21|22758.21|22776.83|22776.83|22758.21|22758.21|0
1626957600000|2021-07-22 12:40:00|22758.05|22758.05|22753.97|22753.97|22758.17|22758.17|22750.21|22750.21|0
1626957900000|2021-07-22 12:45:00|22754.03|22754.03|22744.61|22744.61|22754.16|22754.16|22744.32|22744.32|0
1626958200000|2021-07-22 12:50:00|22744.66|22744.66|22723.98|22723.98|22744.81|22744.81|22723.92|22723.92|0
1626958500000|2021-07-22 12:55:00|22723.91|22723.91|22717.77|22717.77|22724.52|22724.52|22717.77|22717.77|0
1626958800000|2021-07-22 13:00:00|22717.9|22717.9|22714.68|22714.68|22717.9|22717.9|22706.3|22706.3|0
1626959100000|2021-07-22 13:05:00|22714.59|22714.59|22714.89|22714.89|22719.38|22719.38|22713.66|22713.66|0
1626959400000|2021-07-22 13:10:00|22714.71|22714.71|22733.03|22733.03|22733.33|22733.33|22714.29|22714.29|0
1626959700000|2021-07-22 13:15:00|22733.07|22733.07|22736.57|22736.57|22736.58|22736.58|22731.86|22731.86|0
1626960000000|2021-07-22 13:20:00|22736.6|22736.6|22742.07|22742.07|22742.07|22742.07|22736.57|22736.57|0
1626960300000|2021-07-22 13:25:00|22742.14|22742.14|22746.71|22746.71|22751.28|22751.28|22740.63|22740.63|0
1626960600000|2021-07-22 13:30:00|22746.77|22746.77|22738.99|22738.99|22746.83|22746.83|22735.91|22735.91|0
1626960900000|2021-07-22 13:35:00|22738.83|22738.83|22728.39|22728.39|22738.83|22738.83|22711.85|22711.85|0
1626961200000|2021-07-22 13:40:00|22728.53|22728.53|22748.33|22748.33|22749.6|22749.6|22728.53|22728.53|0
1626961500000|2021-07-22 13:45:00|22748.3|22748.3|22716.1|22716.1|22748.95|22748.95|22716.07|22716.07|0
1626961800000|2021-07-22 13:50:00|22716.24|22716.24|22716.27|22716.27|22717.19|22717.19|22705.92|22705.92|0
1626962100000|2021-07-22 13:55:00|22716.31|22716.31|22722.84|22722.84|22724.27|22724.27|22716.31|22716.31|0
1626962400000|2021-07-22 14:00:00|22722.88|22722.88|22723.9|22723.9|22731.83|22731.83|22721.64|22721.64|0
1626962700000|2021-07-22 14:05:00|22723.94|22723.94|22729.07|22729.07|22729.74|22729.74|22721.7|22721.7|0
1626963000000|2021-07-22 14:10:00|22729.11|22729.11|22736.02|22736.02|22743.78|22743.78|22728.86|22728.86|0
1626963300000|2021-07-22 14:15:00|22736.01|22736.01|22727.5|22727.5|22736.04|22736.04|22724.22|22724.22|0
1626963600000|2021-07-22 14:20:00|22727.47|22727.47|22723.87|22723.87|22729.52|22729.52|22722.91|22722.91|0
1626963900000|2021-07-22 14:25:00|22723.84|22723.84|22725.98|22725.98|22729.43|22729.43|22722.89|22722.89|0
1626964200000|2021-07-22 14:30:00|22726.06|22726.06|22729.24|22729.24|22730.12|22730.12|22723.92|22723.92|0
1626964500000|2021-07-22 14:35:00|22729.03|22729.03|22724.96|22724.96|22729.78|22729.78|22724.09|22724.09|0
1626964800000|2021-07-22 14:40:00|22724.99|22724.99|22726.28|22726.28|22735.13|22735.13|22724.81|22724.81|0
1626965100000|2021-07-22 14:45:00|22726.2|22726.2|22710.87|22710.87|22726.2|22726.2|22709.63|22709.63|0
1626965400000|2021-07-22 14:50:00|22710.93|22710.93|22709.87|22709.87|22711.06|22711.06|22706.28|22706.28|0
1626965700000|2021-07-22 14:55:00|22709.84|22709.84|22700.37|22700.37|22710.06|22710.06|22700.37|22700.37|0
1626966000000|2021-07-22 15:00:00|22700.21|22700.21|22704.16|22704.16|22706.12|22706.12|22700.13|22700.13|0
1626966300000|2021-07-22 15:05:00|22704.2|22704.2|22706.17|22706.17|22707.96|22707.96|22700.3|22700.3|0
1626966600000|2021-07-22 15:10:00|22706.1|22706.1|22708.81|22708.81|22708.99|22708.99|22705.35|22705.35|0
1626966900000|2021-07-22 15:15:00|22708.93|22708.93|22704.11|22704.11|22709.09|22709.09|22702.81|22702.81|0
1626967200000|2021-07-22 15:20:00|22703.89|22703.89|22699.5|22699.5|22704.12|22704.12|22697.4|22697.4|0
1626967500000|2021-07-22 15:25:00|22699.46|22699.46|22705.12|22705.12|22705.54|22705.54|22697.91|22697.91|0
1627024500000|2021-07-23 07:15:00|22846.37|22846.37|22856.93|22856.93|22856.98|22856.98|22846.37|22846.37|0
1627024800000|2021-07-23 07:20:00|22857.43|22857.43|22859.93|22859.93|22862.05|22862.05|22853.75|22853.75|0
1627025100000|2021-07-23 07:25:00|22859.81|22859.81|22857.2|22857.2|22862.82|22862.82|22853.78|22853.78|0
1627025400000|2021-07-23 07:30:00|22857.42|22857.42|22854.14|22854.14|22866.11|22866.11|22853.31|22853.31|0
1627025700000|2021-07-23 07:35:00|22854.24|22854.24|22852.55|22852.55|22857.18|22857.18|22849.31|22849.31|0
1627026000000|2021-07-23 07:40:00|22852.71|22852.71|22853.62|22853.62|22856.98|22856.98|22850.78|22850.78|0
1627026300000|2021-07-23 07:45:00|22853.4|22853.4|22864.79|22864.79|22864.91|22864.91|22853.16|22853.16|0
1627026600000|2021-07-23 07:50:00|22864.68|22864.68|22870.65|22870.65|22870.84|22870.84|22857.91|22857.91|0
1627026900000|2021-07-23 07:55:00|22871.27|22871.27|22884.42|22884.42|22884.68|22884.68|22870.89|22870.89|0
1627027200000|2021-07-23 08:00:00|22884.31|22884.31|22883.31|22883.31|22885.64|22885.64|22882.33|22882.33|0
1627027500000|2021-07-23 08:05:00|22883.44|22883.44|22888.24|22888.24|22888.44|22888.44|22883.44|22883.44|0
1627027800000|2021-07-23 08:10:00|22888.35|22888.35|22883.42|22883.42|22892.22|22892.22|22883.42|22883.42|0
1627028100000|2021-07-23 08:15:00|22883.26|22883.26|22899.33|22899.33|22899.43|22899.43|22881.41|22881.41|0
1627028400000|2021-07-23 08:20:00|22899.42|22899.42|22906.23|22906.23|22908.27|22908.27|22899.33|22899.33|0
1627028700000|2021-07-23 08:25:00|22906.13|22906.13|22907.75|22907.75|22907.89|22907.89|22903.99|22903.99|0
1627029000000|2021-07-23 08:30:00|22907.84|22907.84|22915.78|22915.78|22916.2|22916.2|22907.84|22907.84|0
1627029300000|2021-07-23 08:35:00|22915.84|22915.84|22925.66|22925.66|22926.04|22926.04|22914|22914|0
1627029600000|2021-07-23 08:40:00|22925.63|22925.63|22922.98|22922.98|22925.63|22925.63|22921.54|22921.54|0
1627029900000|2021-07-23 08:45:00|22923.06|22923.06|22910.38|22910.38|22923.06|22923.06|22910.29|22910.29|0
1627030200000|2021-07-23 08:50:00|22910.2|22910.2|22898.9|22898.9|22910.2|22910.2|22898.34|22898.34|0
1627030500000|2021-07-23 08:55:00|22898.99|22898.99|22886.61|22886.61|22899.78|22899.78|22885.26|22885.26|0
1627030800000|2021-07-23 09:00:00|22886.74|22886.74|22897.45|22897.45|22897.46|22897.46|22886.74|22886.74|0
1627031100000|2021-07-23 09:05:00|22897.49|22897.49|22905.62|22905.62|22905.66|22905.66|22897.05|22897.05|0
1627031400000|2021-07-23 09:10:00|22905.74|22905.74|22900.07|22900.07|22907.61|22907.61|22900.03|22900.03|0
1627031700000|2021-07-23 09:15:00|22900.02|22900.02|22896.85|22896.85|22900.02|22900.02|22887.86|22887.86|0
1627032000000|2021-07-23 09:20:00|22896.81|22896.81|22907.22|22907.22|22908.44|22908.44|22896.81|22896.81|0
1627032300000|2021-07-23 09:25:00|22907.25|22907.25|22910.91|22910.91|22911.5|22911.5|22907.2|22907.2|0
1627032600000|2021-07-23 09:30:00|22911.1|22911.1|22918.39|22918.39|22918.39|22918.39|22911.1|22911.1|0
1627032900000|2021-07-23 09:35:00|22918.45|22918.45|22918.23|22918.23|22923.87|22923.87|22918.23|22918.23|0
1627033200000|2021-07-23 09:40:00|22918.26|22918.26|22910.81|22910.81|22918.99|22918.99|22910.81|22910.81|0
1627033500000|2021-07-23 09:45:00|22910.7|22910.7|22907.92|22907.92|22910.7|22910.7|22905.04|22905.04|0
1627033800000|2021-07-23 09:50:00|22908.07|22908.07|22905.57|22905.57|22909.57|22909.57|22904.73|22904.73|0
1627034100000|2021-07-23 09:55:00|22905.61|22905.61|22881.54|22881.54|22905.99|22905.99|22879.1|22879.1|0
1627034400000|2021-07-23 10:00:00|22881.61|22881.61|22885.5|22885.5|22885.57|22885.57|22881.43|22881.43|0
1627034700000|2021-07-23 10:05:00|22885.32|22885.32|22866.62|22866.62|22885.35|22885.35|22861.95|22861.95|0
1627035000000|2021-07-23 10:10:00|22866.4|22866.4|22873.23|22873.23|22873.23|22873.23|22866.4|22866.4|0
1627035300000|2021-07-23 10:15:00|22873.32|22873.32|22867.94|22867.94|22873.64|22873.64|22864.93|22864.93|0
1627035600000|2021-07-23 10:20:00|22867.97|22867.97|22874.85|22874.85|22874.85|22874.85|22862.36|22862.36|0
1627035900000|2021-07-23 10:25:00|22874.88|22874.88|22874.28|22874.28|22877.52|22877.52|22874.06|22874.06|0
1627036200000|2021-07-23 10:30:00|22874.44|22874.44|22873.21|22873.21|22874.44|22874.44|22869.04|22869.04|0
1627036500000|2021-07-23 10:35:00|22873.35|22873.35|22865.91|22865.91|22873.64|22873.64|22865.76|22865.76|0
1627036800000|2021-07-23 10:40:00|22865.86|22865.86|22867.32|22867.32|22867.44|22867.44|22862.52|22862.52|0
1627037100000|2021-07-23 10:45:00|22867.38|22867.38|22859.03|22859.03|22867.43|22867.43|22857.38|22857.38|0
1627037400000|2021-07-23 10:50:00|22858.79|22858.79|22870.5|22870.5|22870.5|22870.5|22858.61|22858.61|0
1627037700000|2021-07-23 10:55:00|22870.58|22870.58|22879.81|22879.81|22879.81|22879.81|22870.34|22870.34|0
1627038000000|2021-07-23 11:00:00|22879.96|22879.96|22871.41|22871.41|22880.43|22880.43|22871.41|22871.41|0
1627038300000|2021-07-23 11:05:00|22871.38|22871.38|22867.68|22867.68|22871.38|22871.38|22865.61|22865.61|0
1627038600000|2021-07-23 11:10:00|22867.71|22867.71|22861.51|22861.51|22868.76|22868.76|22861.51|22861.51|0
1627038900000|2021-07-23 11:15:00|22861.57|22861.57|22860.06|22860.06|22861.66|22861.66|22858.48|22858.48|0
1627039200000|2021-07-23 11:20:00|22860.12|22860.12|22846.74|22846.74|22860.96|22860.96|22846.74|22846.74|0
1627039500000|2021-07-23 11:25:00|22846.81|22846.81|22824.92|22824.92|22847.08|22847.08|22822.94|22822.94|0
1627039800000|2021-07-23 11:30:00|22824.97|22824.97|22841.81|22841.81|22841.97|22841.97|22824.76|22824.76|0
1627040100000|2021-07-23 11:35:00|22841.88|22841.88|22838.32|22838.32|22848.77|22848.77|22837.76|22837.76|0
1627040400000|2021-07-23 11:40:00|22838.44|22838.44|22844.72|22844.72|22845.26|22845.26|22838.44|22838.44|0
1627040700000|2021-07-23 11:45:00|22844.8|22844.8|22841.72|22841.72|22845.07|22845.07|22839.57|22839.57|0
1627041000000|2021-07-23 11:50:00|22841.65|22841.65|22855.44|22855.44|22855.56|22855.56|22841.34|22841.34|0
1627041300000|2021-07-23 11:55:00|22855.59|22855.59|22864.67|22864.67|22864.67|22864.67|22855.59|22855.59|0
1627041600000|2021-07-23 12:00:00|22864.76|22864.76|22872.97|22872.97|22875.23|22875.23|22864.76|22864.76|0
1627041900000|2021-07-23 12:05:00|22872.92|22872.92|22868.63|22868.63|22872.95|22872.95|22868.63|22868.63|0
1627042200000|2021-07-23 12:10:00|22868.6|22868.6|22861.28|22861.28|22868.6|22868.6|22859.25|22859.25|0
1627042500000|2021-07-23 12:15:00|22861.16|22861.16|22867.12|22867.12|22867.2|22867.2|22860.86|22860.86|0
1627042800000|2021-07-23 12:20:00|22867.35|22867.35|22866.54|22866.54|22869.74|22869.74|22866.43|22866.43|0
1627043100000|2021-07-23 12:25:00|22866.61|22866.61|22869.74|22869.74|22869.82|22869.82|22864.66|22864.66|0
1627043400000|2021-07-23 12:30:00|22869.77|22869.77|22865.7|22865.7|22870.09|22870.09|22865.62|22865.62|0
1627043700000|2021-07-23 12:35:00|22865.76|22865.76|22858.91|22858.91|22866.71|22866.71|22858.57|22858.57|0
1627044000000|2021-07-23 12:40:00|22858.86|22858.86|22862.3|22862.3|22862.83|22862.83|22858.13|22858.13|0
1627044300000|2021-07-23 12:45:00|22862.46|22862.46|22859.89|22859.89|22862.87|22862.87|22858.78|22858.78|0
1627044600000|2021-07-23 12:50:00|22859.84|22859.84|22857.89|22857.89|22861.6|22861.6|22857.26|22857.26|0
1627044900000|2021-07-23 12:55:00|22857.76|22857.76|22856.12|22856.12|22858.08|22858.08|22855.87|22855.87|0
1627045200000|2021-07-23 13:00:00|22856.17|22856.17|22846.39|22846.39|22856.21|22856.21|22841.47|22841.47|0
1627045500000|2021-07-23 13:05:00|22846.46|22846.46|22840.64|22840.64|22846.98|22846.98|22840.64|22840.64|0
1627045800000|2021-07-23 13:10:00|22840.78|22840.78|22842.44|22842.44|22842.55|22842.55|22839.01|22839.01|0
1627046100000|2021-07-23 13:15:00|22842.56|22842.56|22840.77|22840.77|22842.97|22842.97|22838.67|22838.67|0
1627046400000|2021-07-23 13:20:00|22840.8|22840.8|22847.12|22847.12|22849.03|22849.03|22840.66|22840.66|0
1627046700000|2021-07-23 13:25:00|22847.16|22847.16|22851.35|22851.35|22852.16|22852.16|22846.79|22846.79|0
1627047000000|2021-07-23 13:30:00|22851.22|22851.22|22840.77|22840.77|22851.47|22851.47|22839.32|22839.32|0
1627047300000|2021-07-23 13:35:00|22840.86|22840.86|22836.91|22836.91|22843.47|22843.47|22835.94|22835.94|0
1627047600000|2021-07-23 13:40:00|22836.79|22836.79|22846.27|22846.27|22846.27|22846.27|22836.14|22836.14|0
1627047900000|2021-07-23 13:45:00|22846.69|22846.69|22845.57|22845.57|22847.59|22847.59|22842.22|22842.22|0
1627048200000|2021-07-23 13:50:00|22845.72|22845.72|22828.1|22828.1|22846.36|22846.36|22827.84|22827.84|0
1627048500000|2021-07-23 13:55:00|22828.4|22828.4|22827.08|22827.08|22832.13|22832.13|22826.24|22826.24|0
1627048800000|2021-07-23 14:00:00|22827.14|22827.14|22828.36|22828.36|22829.19|22829.19|22818.91|22818.91|0
1627049100000|2021-07-23 14:05:00|22828.39|22828.39|22829.32|22829.32|22831.99|22831.99|22826.49|22826.49|0
1627049400000|2021-07-23 14:10:00|22829.37|22829.37|22821.63|22821.63|22829.94|22829.94|22819.29|22819.29|0
1627049700000|2021-07-23 14:15:00|22821.77|22821.77|22824.27|22824.27|22828.29|22828.29|22821.77|22821.77|0
1627050000000|2021-07-23 14:20:00|22824.21|22824.21|22832.67|22832.67|22832.95|22832.95|22823.68|22823.68|0
1627050300000|2021-07-23 14:25:00|22832.75|22832.75|22846.2|22846.2|22849.65|22849.65|22832.7|22832.7|0
1627050600000|2021-07-23 14:30:00|22846.23|22846.23|22853.45|22853.45|22853.45|22853.45|22842.97|22842.97|0
1627050900000|2021-07-23 14:35:00|22853.57|22853.57|22867.77|22867.77|22874.34|22874.34|22853.22|22853.22|0
1627051200000|2021-07-23 14:40:00|22867.74|22867.74|22873.25|22873.25|22873.85|22873.85|22867.43|22867.43|0
1627051500000|2021-07-23 14:45:00|22873.2|22873.2|22862.08|22862.08|22874.38|22874.38|22861.44|22861.44|0
1627051800000|2021-07-23 14:50:00|22862.2|22862.2|22861.97|22861.97|22865.69|22865.69|22861.48|22861.48|0
1627052100000|2021-07-23 14:55:00|22862.05|22862.05|22867.55|22867.55|22867.65|22867.65|22861.87|22861.87|0
1627052400000|2021-07-23 15:00:00|22867.51|22867.51|22877.33|22877.33|22878.4|22878.4|22867.27|22867.27|0
1627052700000|2021-07-23 15:05:00|22877.4|22877.4|22882.97|22882.97|22883.29|22883.29|22877.16|22877.16|0
1627053000000|2021-07-23 15:10:00|22883.02|22883.02|22878.92|22878.92|22883.02|22883.02|22878.05|22878.05|0
1627053300000|2021-07-23 15:15:00|22878.97|22878.97|22886.51|22886.51|22886.91|22886.91|22878.97|22878.97|0
1627053600000|2021-07-23 15:20:00|22886.49|22886.49|22880.56|22880.56|22886.56|22886.56|22879.46|22879.46|0
1627053900000|2021-07-23 15:25:00|22880.51|22880.51|22892.12|22892.12|22894.98|22894.98|22880.45|22880.45|0
1627283700000|2021-07-26 07:15:00|22809.83|22809.83|22818.27|22818.27|22818.87|22818.87|22809.42|22809.42|0
1627284000000|2021-07-26 07:20:00|22818.4|22818.4|22813.54|22813.54|22820.32|22820.32|22812.93|22812.93|0
1627284300000|2021-07-26 07:25:00|22813.47|22813.47|22826.51|22826.51|22827.89|22827.89|22812.63|22812.63|0
1627284600000|2021-07-26 07:30:00|22826.64|22826.64|22833.1|22833.1|22835.34|22835.34|22826.64|22826.64|0
1627284900000|2021-07-26 07:35:00|22833.31|22833.31|22829.5|22829.5|22833.85|22833.85|22829.28|22829.28|0
1627285200000|2021-07-26 07:40:00|22829.6|22829.6|22830.4|22830.4|22831.53|22831.53|22827.9|22827.9|0
1627285500000|2021-07-26 07:45:00|22830.66|22830.66|22835.35|22835.35|22838.01|22838.01|22830.48|22830.48|0
1627285800000|2021-07-26 07:50:00|22835.02|22835.02|22840.96|22840.96|22841.1|22841.1|22834.73|22834.73|0
1627286100000|2021-07-26 07:55:00|22841.02|22841.02|22841.27|22841.27|22841.56|22841.56|22839.22|22839.22|0
1627286400000|2021-07-26 08:00:00|22841.3|22841.3|22826.46|22826.46|22841.35|22841.35|22823.89|22823.89|0
1627286700000|2021-07-26 08:05:00|22826.41|22826.41|22818.22|22818.22|22827.09|22827.09|22816.87|22816.87|0
1627287000000|2021-07-26 08:10:00|22818.19|22818.19|22827.1|22827.1|22827.19|22827.19|22817.24|22817.24|0
1627287300000|2021-07-26 08:15:00|22827.15|22827.15|22834.29|22834.29|22834.34|22834.34|22826.86|22826.86|0
1627287600000|2021-07-26 08:20:00|22834.25|22834.25|22835.21|22835.21|22835.97|22835.97|22833.22|22833.22|0
1627287900000|2021-07-26 08:25:00|22835.39|22835.39|22840.78|22840.78|22840.78|22840.78|22832.73|22832.73|0
1627288200000|2021-07-26 08:30:00|22840.84|22840.84|22845.98|22845.98|22845.98|22845.98|22840.78|22840.78|0
1627288500000|2021-07-26 08:35:00|22846.03|22846.03|22846.68|22846.68|22848.77|22848.77|22843.24|22843.24|0
1627288800000|2021-07-26 08:40:00|22846.74|22846.74|22848.86|22848.86|22849.5|22849.5|22846.74|22846.74|0
1627289100000|2021-07-26 08:45:00|22848.94|22848.94|22836.96|22836.96|22849.59|22849.59|22836.32|22836.32|0
1627289400000|2021-07-26 08:50:00|22836.92|22836.92|22841.65|22841.65|22842.2|22842.2|22836.4|22836.4|0
1627289700000|2021-07-26 08:55:00|22841.56|22841.56|22844.55|22844.55|22844.86|22844.86|22840.78|22840.78|0
1627290000000|2021-07-26 09:00:00|22844.65|22844.65|22848.52|22848.52|22849.68|22849.68|22844.21|22844.21|0
1627290300000|2021-07-26 09:05:00|22848.57|22848.57|22862.95|22862.95|22863.14|22863.14|22848.57|22848.57|0
1627290600000|2021-07-26 09:10:00|22862.99|22862.99|22866|22866|22866.1|22866.1|22861.81|22861.81|0
1627290900000|2021-07-26 09:15:00|22866.34|22866.34|22866.68|22866.68|22868.06|22868.06|22865.5|22865.5|0
1627291200000|2021-07-26 09:20:00|22866.75|22866.75|22870.82|22870.82|22870.82|22870.82|22866.65|22866.65|0
1627291500000|2021-07-26 09:25:00|22870.86|22870.86|22873.24|22873.24|22875.43|22875.43|22870.48|22870.48|0
1627291800000|2021-07-26 09:30:00|22873.44|22873.44|22875.11|22875.11|22877.51|22877.51|22872.86|22872.86|0
1627292100000|2021-07-26 09:35:00|22875.08|22875.08|22874.62|22874.62|22875.44|22875.44|22868.84|22868.84|0
1627292400000|2021-07-26 09:40:00|22874.65|22874.65|22878.09|22878.09|22879.17|22879.17|22874.65|22874.65|0
1627292700000|2021-07-26 09:45:00|22878.16|22878.16|22887.43|22887.43|22887.49|22887.49|22878.09|22878.09|0
1627293000000|2021-07-26 09:50:00|22887.4|22887.4|22889.96|22889.96|22890.61|22890.61|22886.55|22886.55|0
1627293300000|2021-07-26 09:55:00|22890.07|22890.07|22889.13|22889.13|22893.01|22893.01|22888.12|22888.12|0
1627293600000|2021-07-26 10:00:00|22889.22|22889.22|22886.81|22886.81|22889.51|22889.51|22883.22|22883.22|0
1627293900000|2021-07-26 10:05:00|22886.74|22886.74|22891.88|22891.88|22894.35|22894.35|22886.46|22886.46|0
1627294200000|2021-07-26 10:10:00|22891.76|22891.76|22892.18|22892.18|22892.18|22892.18|22887.36|22887.36|0
1627294500000|2021-07-26 10:15:00|22892.31|22892.31|22887.88|22887.88|22893.7|22893.7|22887.49|22887.49|0
1627294800000|2021-07-26 10:20:00|22887.82|22887.82|22892.99|22892.99|22892.99|22892.99|22887.7|22887.7|0
1627295100000|2021-07-26 10:25:00|22893.02|22893.02|22891.05|22891.05|22893.14|22893.14|22889.94|22889.94|0
1627295400000|2021-07-26 10:30:00|22891.11|22891.11|22898.67|22898.67|22898.8|22898.8|22890.71|22890.71|0
1627295700000|2021-07-26 10:35:00|22898.74|22898.74|22897.86|22897.86|22903.37|22903.37|22897.81|22897.81|0
1627296000000|2021-07-26 10:40:00|22897.8|22897.8|22893.55|22893.55|22897.8|22897.8|22893.55|22893.55|0
1627296300000|2021-07-26 10:45:00|22893.59|22893.59|22897.96|22897.96|22898.24|22898.24|22890.23|22890.23|0
1627296600000|2021-07-26 10:50:00|22898.03|22898.03|22896.23|22896.23|22899.91|22899.91|22895.9|22895.9|0
1627296900000|2021-07-26 10:55:00|22896.27|22896.27|22891.32|22891.32|22896.59|22896.59|22890.55|22890.55|0
1627297200000|2021-07-26 11:00:00|22891.25|22891.25|22892.63|22892.63|22893.06|22893.06|22889.99|22889.99|0
1627297500000|2021-07-26 11:05:00|22892.59|22892.59|22893.87|22893.87|22896.27|22896.27|22892.04|22892.04|0
1627297800000|2021-07-26 11:10:00|22893.91|22893.91|22900.8|22900.8|22901.18|22901.18|22892.8|22892.8|0
1627298100000|2021-07-26 11:15:00|22900.83|22900.83|22906.92|22906.92|22907.15|22907.15|22900.43|22900.43|0
1627298400000|2021-07-26 11:20:00|22906.82|22906.82|22905.43|22905.43|22906.82|22906.82|22902.8|22902.8|0
1627298700000|2021-07-26 11:25:00|22905.48|22905.48|22908.34|22908.34|22908.58|22908.58|22905.48|22905.48|0
1627299000000|2021-07-26 11:30:00|22908.43|22908.43|22911.15|22911.15|22911.4|22911.4|22908.23|22908.23|0
1627299300000|2021-07-26 11:35:00|22911.28|22911.28|22915.66|22915.66|22915.66|22915.66|22910.43|22910.43|0
1627299600000|2021-07-26 11:40:00|22915.72|22915.72|22912.05|22912.05|22915.94|22915.94|22911.4|22911.4|0
1627299900000|2021-07-26 11:45:00|22912.18|22912.18|22916.25|22916.25|22917.18|22917.18|22912.08|22912.08|0
1627300200000|2021-07-26 11:50:00|22916.31|22916.31|22921.74|22921.74|22922.17|22922.17|22914.99|22914.99|0
1627300500000|2021-07-26 11:55:00|22921.68|22921.68|22923.26|22923.26|22923.92|22923.92|22921.37|22921.37|0
1627300800000|2021-07-26 12:00:00|22923.39|22923.39|22931.32|22931.32|22931.32|22931.32|22921.29|22921.29|0
1627301100000|2021-07-26 12:05:00|22931.4|22931.4|22930.59|22930.59|22931.68|22931.68|22928.79|22928.79|0
1627301400000|2021-07-26 12:10:00|22930.65|22930.65|22924.68|22924.68|22930.83|22930.83|22924.68|22924.68|0
1627301700000|2021-07-26 12:15:00|22924.76|22924.76|22924.1|22924.1|22925.67|22925.67|22922.73|22922.73|0
1627302000000|2021-07-26 12:20:00|22924.07|22924.07|22926.92|22926.92|22928.55|22928.55|22924.07|22924.07|0
1627302300000|2021-07-26 12:25:00|22926.88|22926.88|22920.62|22920.62|22927.43|22927.43|22920.47|22920.47|0
1627302600000|2021-07-26 12:30:00|22920.55|22920.55|22916.22|22916.22|22920.97|22920.97|22915.81|22915.81|0
1627302900000|2021-07-26 12:35:00|22916.19|22916.19|22929.45|22929.45|22929.63|22929.63|22916.11|22916.11|0
1627303200000|2021-07-26 12:40:00|22929.67|22929.67|22921.05|22921.05|22930.61|22930.61|22920.96|22920.96|0
1627303500000|2021-07-26 12:45:00|22920.99|22920.99|22911.75|22911.75|22921.01|22921.01|22911.75|22911.75|0
1627303800000|2021-07-26 12:50:00|22911.57|22911.57|22907.44|22907.44|22911.62|22911.62|22906.64|22906.64|0
1627304100000|2021-07-26 12:55:00|22907.5|22907.5|22903.96|22903.96|22907.5|22907.5|22903.35|22903.35|0
1627304400000|2021-07-26 13:00:00|22903.83|22903.83|22904.07|22904.07|22907.28|22907.28|22902.69|22902.69|0
1627304700000|2021-07-26 13:05:00|22904.03|22904.03|22903.33|22903.33|22904.39|22904.39|22902.16|22902.16|0
1627305000000|2021-07-26 13:10:00|22903.25|22903.25|22891.33|22891.33|22903.65|22903.65|22888.46|22888.46|0
1627305300000|2021-07-26 13:15:00|22891.21|22891.21|22892.91|22892.91|22896.16|22896.16|22891.19|22891.19|0
1627305600000|2021-07-26 13:20:00|22892.95|22892.95|22895.31|22895.31|22896.66|22896.66|22892.95|22892.95|0
1627305900000|2021-07-26 13:25:00|22895.24|22895.24|22899.55|22899.55|22899.71|22899.71|22894.95|22894.95|0
1627306200000|2021-07-26 13:30:00|22899.51|22899.51|22915.4|22915.4|22915.6|22915.6|22899.11|22899.11|0
1627306500000|2021-07-26 13:35:00|22915.3|22915.3|22906.65|22906.65|22918.33|22918.33|22903.92|22903.92|0
1627306800000|2021-07-26 13:40:00|22906.69|22906.69|22896.99|22896.99|22906.94|22906.94|22895.94|22895.94|0
1627307100000|2021-07-26 13:45:00|22896.9|22896.9|22907.47|22907.47|22908.2|22908.2|22896.9|22896.9|0
1627307400000|2021-07-26 13:50:00|22907.65|22907.65|22914.88|22914.88|22918.44|22918.44|22905.55|22905.55|0
1627307700000|2021-07-26 13:55:00|22914.92|22914.92|22925.06|22925.06|22925.09|22925.09|22913.85|22913.85|0
1627308000000|2021-07-26 14:00:00|22925.32|22925.32|22939|22939|22939.67|22939.67|22925.21|22925.21|0
1627308300000|2021-07-26 14:05:00|22939.05|22939.05|22948.33|22948.33|22948.66|22948.66|22938.39|22938.39|0
1627308600000|2021-07-26 14:10:00|22948.16|22948.16|22945.74|22945.74|22951.29|22951.29|22942.98|22942.98|0
1627308900000|2021-07-26 14:15:00|22945.75|22945.75|22947.19|22947.19|22947.19|22947.19|22944.08|22944.08|0
1627309200000|2021-07-26 14:20:00|22947.15|22947.15|22940.01|22940.01|22948.49|22948.49|22939.29|22939.29|0
1627309500000|2021-07-26 14:25:00|22940.07|22940.07|22930.27|22930.27|22940.61|22940.61|22930.27|22930.27|0
1627309800000|2021-07-26 14:30:00|22930.26|22930.26|22930.44|22930.44|22931.8|22931.8|22926.5|22926.5|0
1627310100000|2021-07-26 14:35:00|22930.38|22930.38|22925.89|22925.89|22930.9|22930.9|22922.72|22922.72|0
1627310400000|2021-07-26 14:40:00|22926|22926|22920.34|22920.34|22927.55|22927.55|22920.34|22920.34|0
1627310700000|2021-07-26 14:45:00|22920.39|22920.39|22924.8|22924.8|22925.07|22925.07|22916.95|22916.95|0
1627311000000|2021-07-26 14:50:00|22924.93|22924.93|22923.06|22923.06|22925|22925|22921.67|22921.67|0
1627311300000|2021-07-26 14:55:00|22923.02|22923.02|22924.86|22924.86|22925.62|22925.62|22921.03|22921.03|0
1627311600000|2021-07-26 15:00:00|22924.77|22924.77|22918.63|22918.63|22924.77|22924.77|22917.36|22917.36|0
1627311900000|2021-07-26 15:05:00|22918.54|22918.54|22924.13|22924.13|22924.15|22924.15|22917.98|22917.98|0
1627312200000|2021-07-26 15:10:00|22924.01|22924.01|22928.92|22928.92|22929.99|22929.99|22923.69|22923.69|0
1627312500000|2021-07-26 15:15:00|22928.84|22928.84|22928.88|22928.88|22930.17|22930.17|22926.9|22926.9|0
1627312800000|2021-07-26 15:20:00|22928.96|22928.96|22926.82|22926.82|22930.61|22930.61|22925.76|22925.76|0
1627313100000|2021-07-26 15:25:00|22926.79|22926.79|22939.1|22939.1|22939.1|22939.1|22924.49|22924.49|0
1627370100000|2021-07-27 07:15:00|22823.51|22823.51|22787.54|22787.54|22823.51|22823.51|22787.48|22787.48|0
1627370400000|2021-07-27 07:20:00|22787.4|22787.4|22748.92|22748.92|22787.81|22787.81|22748.92|22748.92|0
1627370700000|2021-07-27 07:25:00|22749.13|22749.13|22707.47|22707.47|22749.13|22749.13|22707.47|22707.47|0
1627371000000|2021-07-27 07:30:00|22707.66|22707.66|22712.91|22712.91|22712.91|22712.91|22696.02|22696.02|0
1627371300000|2021-07-27 07:35:00|22712.98|22712.98|22695.36|22695.36|22713.14|22713.14|22695.07|22695.07|0
1627371600000|2021-07-27 07:40:00|22695.68|22695.68|22710.87|22710.87|22712.73|22712.73|22692.04|22692.04|0
1627371900000|2021-07-27 07:45:00|22710.85|22710.85|22732.33|22732.33|22732.33|22732.33|22708.94|22708.94|0
1627372200000|2021-07-27 07:50:00|22732.26|22732.26|22745.46|22745.46|22745.46|22745.46|22727.39|22727.39|0
1627372500000|2021-07-27 07:55:00|22745.86|22745.86|22775.48|22775.48|22775.48|22775.48|22745.86|22745.86|0
1627372800000|2021-07-27 08:00:00|22775.2|22775.2|22776.9|22776.9|22777.65|22777.65|22774.37|22774.37|0
1627373100000|2021-07-27 08:05:00|22776.63|22776.63|22793.87|22793.87|22793.87|22793.87|22775.97|22775.97|0
1627373400000|2021-07-27 08:10:00|22793.75|22793.75|22783.57|22783.57|22795.66|22795.66|22783.57|22783.57|0
1627373700000|2021-07-27 08:15:00|22783.86|22783.86|22770.52|22770.52|22785.89|22785.89|22770.47|22770.47|0
1627374000000|2021-07-27 08:20:00|22770.16|22770.16|22762.74|22762.74|22770.96|22770.96|22756.73|22756.73|0
1627374300000|2021-07-27 08:25:00|22762.84|22762.84|22755.74|22755.74|22763.34|22763.34|22755.09|22755.09|0
1627374600000|2021-07-27 08:30:00|22755.5|22755.5|22763.65|22763.65|22764.18|22764.18|22755.5|22755.5|0
1627374900000|2021-07-27 08:35:00|22763.53|22763.53|22772.07|22772.07|22772.28|22772.28|22763.04|22763.04|0
1627375200000|2021-07-27 08:40:00|22772.01|22772.01|22792.59|22792.59|22793.21|22793.21|22772.01|22772.01|0
1627375500000|2021-07-27 08:45:00|22792.8|22792.8|22790.83|22790.83|22792.8|22792.8|22788.52|22788.52|0
1627375800000|2021-07-27 08:50:00|22790.79|22790.79|22796.49|22796.49|22796.76|22796.76|22790.51|22790.51|0
1627376100000|2021-07-27 08:55:00|22796.54|22796.54|22798.65|22798.65|22801.78|22801.78|22796.46|22796.46|0
1627376400000|2021-07-27 09:00:00|22798.66|22798.66|22790.2|22790.2|22799.31|22799.31|22790.18|22790.18|0
1627376700000|2021-07-27 09:05:00|22790.23|22790.23|22791.49|22791.49|22792.44|22792.44|22787.94|22787.94|0
1627377000000|2021-07-27 09:10:00|22791.57|22791.57|22787.64|22787.64|22792.61|22792.61|22787.41|22787.41|0
1627377300000|2021-07-27 09:15:00|22787.61|22787.61|22794.32|22794.32|22794.32|22794.32|22786.49|22786.49|0
1627377600000|2021-07-27 09:20:00|22794.25|22794.25|22802.44|22802.44|22802.77|22802.77|22793.8|22793.8|0
1627377900000|2021-07-27 09:25:00|22802.55|22802.55|22805.82|22805.82|22805.82|22805.82|22799.11|22799.11|0
1627378200000|2021-07-27 09:30:00|22805.76|22805.76|22823.78|22823.78|22823.88|22823.88|22805.69|22805.69|0
1627378500000|2021-07-27 09:35:00|22824.04|22824.04|22847.64|22847.64|22847.71|22847.71|22824.04|22824.04|0
1627378800000|2021-07-27 09:40:00|22847.62|22847.62|22851.67|22851.67|22852.38|22852.38|22847.62|22847.62|0
1627379100000|2021-07-27 09:45:00|22851.32|22851.32|22853.35|22853.35|22855.75|22855.75|22851.32|22851.32|0
1627379400000|2021-07-27 09:50:00|22853.3|22853.3|22861.82|22861.82|22864.02|22864.02|22853.3|22853.3|0
1627379700000|2021-07-27 09:55:00|22861.78|22861.78|22866.26|22866.26|22866.72|22866.72|22860.64|22860.64|0
1627380000000|2021-07-27 10:00:00|22866.3|22866.3|22887.26|22887.26|22887.26|22887.26|22866.3|22866.3|0
1627380300000|2021-07-27 10:05:00|22887.33|22887.33|22889.68|22889.68|22890|22890|22887.12|22887.12|0
1627380600000|2021-07-27 10:10:00|22889.7|22889.7|22880.56|22880.56|22893.52|22893.52|22880.15|22880.15|0
1627380900000|2021-07-27 10:15:00|22880.62|22880.62|22878.36|22878.36|22882.43|22882.43|22878.15|22878.15|0
1627381200000|2021-07-27 10:20:00|22878.39|22878.39|22886.09|22886.09|22888.04|22888.04|22878.2|22878.2|0
1627381500000|2021-07-27 10:25:00|22886.16|22886.16|22882.79|22882.79|22886.5|22886.5|22880.59|22880.59|0
1627381800000|2021-07-27 10:30:00|22882.72|22882.72|22886.76|22886.76|22887.5|22887.5|22882.71|22882.71|0
1627382100000|2021-07-27 10:35:00|22886.96|22886.96|22892.72|22892.72|22893.07|22893.07|22886.96|22886.96|0
1627382400000|2021-07-27 10:40:00|22892.69|22892.69|22901.99|22901.99|22901.99|22901.99|22891.31|22891.31|0
1627382700000|2021-07-27 10:45:00|22902.8|22902.8|22919.33|22919.33|22919.33|22919.33|22902.8|22902.8|0
1627383000000|2021-07-27 10:50:00|22919.55|22919.55|22917.77|22917.77|22920.09|22920.09|22916.74|22916.74|0
1627383300000|2021-07-27 10:55:00|22917.8|22917.8|22922.93|22922.93|22923.18|22923.18|22917.59|22917.59|0
1627383600000|2021-07-27 11:00:00|22922.96|22922.96|22930.41|22930.41|22930.41|22930.41|22922.96|22922.96|0
1627383900000|2021-07-27 11:05:00|22930.3|22930.3|22936.86|22936.86|22936.9|22936.9|22929.93|22929.93|0
1627384200000|2021-07-27 11:10:00|22936.9|22936.9|22937.53|22937.53|22938.08|22938.08|22934.24|22934.24|0
1627384500000|2021-07-27 11:15:00|22937.62|22937.62|22940.65|22940.65|22940.7|22940.7|22937.17|22937.17|0
1627384800000|2021-07-27 11:20:00|22940.7|22940.7|22936.66|22936.66|22941.85|22941.85|22936.66|22936.66|0
1627385100000|2021-07-27 11:25:00|22936.52|22936.52|22936.97|22936.97|22938.55|22938.55|22936.43|22936.43|0
1627385400000|2021-07-27 11:30:00|22937.09|22937.09|22942.6|22942.6|22942.6|22942.6|22937.05|22937.05|0
1627385700000|2021-07-27 11:35:00|22942.73|22942.73|22952.43|22952.43|22952.43|22952.43|22941.96|22941.96|0
1627386000000|2021-07-27 11:40:00|22952.54|22952.54|22952.16|22952.16|22953.5|22953.5|22950.35|22950.35|0
1627386300000|2021-07-27 11:45:00|22952.04|22952.04|22948.17|22948.17|22952.42|22952.42|22947.56|22947.56|0
1627386600000|2021-07-27 11:50:00|22948.16|22948.16|22944.98|22944.98|22948.83|22948.83|22942.5|22942.5|0
1627386900000|2021-07-27 11:55:00|22945.08|22945.08|22948.32|22948.32|22948.36|22948.36|22941.61|22941.61|0
1627387200000|2021-07-27 12:00:00|22948.38|22948.38|22942.56|22942.56|22948.38|22948.38|22941.11|22941.11|0
1627387500000|2021-07-27 12:05:00|22942.66|22942.66|22943.46|22943.46|22945.29|22945.29|22941.77|22941.77|0
1627387800000|2021-07-27 12:10:00|22943.72|22943.72|22943.8|22943.8|22945.44|22945.44|22942.83|22942.83|0
1627388100000|2021-07-27 12:15:00|22943.89|22943.89|22941.13|22941.13|22943.89|22943.89|22941.03|22941.03|0
1627388400000|2021-07-27 12:20:00|22941.18|22941.18|22934.69|22934.69|22942.05|22942.05|22934.69|22934.69|0
1627388700000|2021-07-27 12:25:00|22934.56|22934.56|22928.34|22928.34|22934.87|22934.87|22928.01|22928.01|0
1627389000000|2021-07-27 12:30:00|22928.27|22928.27|22925.25|22925.25|22928.61|22928.61|22924.37|22924.37|0
1627389300000|2021-07-27 12:35:00|22925.18|22925.18|22925.7|22925.7|22925.7|22925.7|22921.45|22921.45|0
1627389600000|2021-07-27 12:40:00|22925.75|22925.75|22932.99|22932.99|22933.49|22933.49|22925.6|22925.6|0
1627389900000|2021-07-27 12:45:00|22933.15|22933.15|22937.87|22937.87|22938.31|22938.31|22933.08|22933.08|0
1627390200000|2021-07-27 12:50:00|22937.94|22937.94|22945.18|22945.18|22945.59|22945.59|22937.33|22937.33|0
1627390500000|2021-07-27 12:55:00|22945.23|22945.23|22945.78|22945.78|22947.82|22947.82|22945.23|22945.23|0
1627390800000|2021-07-27 13:00:00|22945.64|22945.64|22950.2|22950.2|22950.8|22950.8|22942.77|22942.77|0
1627391100000|2021-07-27 13:05:00|22950.12|22950.12|22952.71|22952.71|22952.71|22952.71|22948.7|22948.7|0
1627391400000|2021-07-27 13:10:00|22952.64|22952.64|22941.64|22941.64|22952.93|22952.93|22941.64|22941.64|0
1627391700000|2021-07-27 13:15:00|22941.59|22941.59|22944.83|22944.83|22945.75|22945.75|22940.22|22940.22|0
1627392000000|2021-07-27 13:20:00|22944.78|22944.78|22947.6|22947.6|22948.73|22948.73|22944.78|22944.78|0
1627392300000|2021-07-27 13:25:00|22947.5|22947.5|22945.36|22945.36|22947.56|22947.56|22944.42|22944.42|0
1627392600000|2021-07-27 13:30:00|22945.29|22945.29|22935.72|22935.72|22945.29|22945.29|22925.8|22925.8|0
1627392900000|2021-07-27 13:35:00|22935.74|22935.74|22951.51|22951.51|22952.73|22952.73|22935.74|22935.74|0
1627393200000|2021-07-27 13:40:00|22951.45|22951.45|22919.81|22919.81|22951.45|22951.45|22919.81|22919.81|0
1627393500000|2021-07-27 13:45:00|22919.9|22919.9|22927.93|22927.93|22932.69|22932.69|22919.9|22919.9|0
1627393800000|2021-07-27 13:50:00|22927.81|22927.81|22907.05|22907.05|22927.95|22927.95|22900.36|22900.36|0
1627394100000|2021-07-27 13:55:00|22907.1|22907.1|22904.62|22904.62|22910.69|22910.69|22902.13|22902.13|0
1627394400000|2021-07-27 14:00:00|22904.66|22904.66|22900.53|22900.53|22909.36|22909.36|22900.29|22900.29|0
1627394700000|2021-07-27 14:05:00|22900.44|22900.44|22898.12|22898.12|22904.76|22904.76|22897.3|22897.3|0
1627395000000|2021-07-27 14:10:00|22898.18|22898.18|22886.62|22886.62|22898.81|22898.81|22886.27|22886.27|0
1627395300000|2021-07-27 14:15:00|22886.58|22886.58|22886.62|22886.62|22888.94|22888.94|22882.6|22882.6|0
1627395600000|2021-07-27 14:20:00|22886.65|22886.65|22904.66|22904.66|22904.73|22904.73|22886.65|22886.65|0
1627395900000|2021-07-27 14:25:00|22904.54|22904.54|22912.25|22912.25|22912.25|22912.25|22902.84|22902.84|0
1627396200000|2021-07-27 14:30:00|22912.18|22912.18|22896.11|22896.11|22912.41|22912.41|22896.09|22896.09|0
1627396500000|2021-07-27 14:35:00|22896.17|22896.17|22905.72|22905.72|22905.79|22905.79|22895.98|22895.98|0
1627396800000|2021-07-27 14:40:00|22905.62|22905.62|22899.33|22899.33|22911.88|22911.88|22899.26|22899.26|0
1627397100000|2021-07-27 14:45:00|22899.27|22899.27|22900.27|22900.27|22901.42|22901.42|22897.73|22897.73|0
1627397400000|2021-07-27 14:50:00|22900.31|22900.31|22898.5|22898.5|22901.12|22901.12|22897.55|22897.55|0
1627397700000|2021-07-27 14:55:00|22898.31|22898.31|22903.51|22903.51|22904.13|22904.13|22896.72|22896.72|0
1627398000000|2021-07-27 15:00:00|22903.57|22903.57|22903.31|22903.31|22906.02|22906.02|22900.07|22900.07|0
1627398300000|2021-07-27 15:05:00|22903.33|22903.33|22899.87|22899.87|22905.42|22905.42|22898.3|22898.3|0
1627398600000|2021-07-27 15:10:00|22899.85|22899.85|22911.74|22911.74|22911.74|22911.74|22899.85|22899.85|0
1627398900000|2021-07-27 15:15:00|22911.78|22911.78|22907.19|22907.19|22912.77|22912.77|22907.19|22907.19|0
1627399200000|2021-07-27 15:20:00|22907.06|22907.06|22900.2|22900.2|22907.39|22907.39|22899.99|22899.99|0
1627399500000|2021-07-27 15:25:00|22900.14|22900.14|22907.47|22907.47|22909.93|22909.93|22892.85|22892.85|0
1627456500000|2021-07-28 07:15:00|22995.35|22995.35|23002.54|23002.54|23005.16|23005.16|22995.35|22995.35|0
1627456800000|2021-07-28 07:20:00|23002.42|23002.42|22998.01|22998.01|23002.5|23002.5|22991.21|22991.21|0
1627457100000|2021-07-28 07:25:00|22998.37|22998.37|23005.22|23005.22|23010.23|23010.23|22997.97|22997.97|0
1627457400000|2021-07-28 07:30:00|23004.97|23004.97|22999.91|22999.91|23005.49|23005.49|22992.42|22992.42|0
1627457700000|2021-07-28 07:35:00|22999.97|22999.97|23008.03|23008.03|23008.65|23008.65|22999.97|22999.97|0
1627458000000|2021-07-28 07:40:00|23008.1|23008.1|23018.45|23018.45|23018.51|23018.51|23008.1|23008.1|0
1627458300000|2021-07-28 07:45:00|23018.51|23018.51|23006.93|23006.93|23019.08|23019.08|23006.93|23006.93|0
1627458600000|2021-07-28 07:50:00|23006.84|23006.84|23010.88|23010.88|23011.87|23011.87|23006.42|23006.42|0
1627458900000|2021-07-28 07:55:00|23010.92|23010.92|23007.71|23007.71|23012.18|23012.18|23005.48|23005.48|0
1627459200000|2021-07-28 08:00:00|23007.74|23007.74|23011.75|23011.75|23011.75|23011.75|22999.89|22999.89|0
1627459500000|2021-07-28 08:05:00|23011.88|23011.88|23021.23|23021.23|23022.48|23022.48|23011.64|23011.64|0
1627459800000|2021-07-28 08:10:00|23020.93|23020.93|23026.98|23026.98|23029.03|23029.03|23020.93|23020.93|0
1627460100000|2021-07-28 08:15:00|23026.89|23026.89|23022.7|23022.7|23029.08|23029.08|23020.39|23020.39|0
1627460400000|2021-07-28 08:20:00|23023.01|23023.01|23033.04|23033.04|23036.34|23036.34|23022.35|23022.35|0
1627460700000|2021-07-28 08:25:00|23033.2|23033.2|23040.04|23040.04|23040.04|23040.04|23032.22|23032.22|0
1627461000000|2021-07-28 08:30:00|23040.26|23040.26|23051.08|23051.08|23051.5|23051.5|23040.23|23040.23|0
1627461300000|2021-07-28 08:35:00|23051.15|23051.15|23069.69|23069.69|23070.15|23070.15|23051|23051|0
1627461600000|2021-07-28 08:40:00|23069.84|23069.84|23064.53|23064.53|23072.8|23072.8|23063.63|23063.63|0
1627461900000|2021-07-28 08:45:00|23064.67|23064.67|23066.12|23066.12|23066.12|23066.12|23059.46|23059.46|0
1627462200000|2021-07-28 08:50:00|23066.04|23066.04|23062.03|23062.03|23067.28|23067.28|23060.26|23060.26|0
1627462500000|2021-07-28 08:55:00|23062.12|23062.12|23067.17|23067.17|23067.59|23067.59|23061.2|23061.2|0
1627462800000|2021-07-28 09:00:00|23067.24|23067.24|23074.71|23074.71|23074.71|23074.71|23066.27|23066.27|0
1627463100000|2021-07-28 09:05:00|23074.96|23074.96|23070.22|23070.22|23075.96|23075.96|23069.9|23069.9|0
1627463400000|2021-07-28 09:10:00|23070.38|23070.38|23069.95|23069.95|23071.4|23071.4|23068.66|23068.66|0
1627463700000|2021-07-28 09:15:00|23069.8|23069.8|23068.73|23068.73|23074.3|23074.3|23068.61|23068.61|0
1627464000000|2021-07-28 09:20:00|23068.75|23068.75|23074.9|23074.9|23074.97|23074.97|23068.29|23068.29|0
1627464300000|2021-07-28 09:25:00|23074.86|23074.86|23082.29|23082.29|23082.46|23082.46|23074.86|23074.86|0
1627464600000|2021-07-28 09:30:00|23082.35|23082.35|23078.72|23078.72|23083|23083|23078.7|23078.7|0
1627464900000|2021-07-28 09:35:00|23078.66|23078.66|23074.36|23074.36|23079.36|23079.36|23073.8|23073.8|0
1627465200000|2021-07-28 09:40:00|23074.66|23074.66|23076.17|23076.17|23078.44|23078.44|23074.66|23074.66|0
1627465500000|2021-07-28 09:45:00|23077.63|23077.63|23083.36|23083.36|23083.93|23083.93|23077.63|23077.63|0
1627465800000|2021-07-28 09:50:00|23083.39|23083.39|23093.03|23093.03|23093.18|23093.18|23082.93|23082.93|0
1627466100000|2021-07-28 09:55:00|23093.25|23093.25|23092.02|23092.02|23094.67|23094.67|23091.81|23091.81|0
1627466400000|2021-07-28 10:00:00|23091.86|23091.86|23085.26|23085.26|23091.86|23091.86|23085.11|23085.11|0
1627466700000|2021-07-28 10:05:00|23085.11|23085.11|23082.23|23082.23|23085.21|23085.21|23081.78|23081.78|0
1627467000000|2021-07-28 10:10:00|23082.05|23082.05|23069.91|23069.91|23082.05|23082.05|23068.99|23068.99|0
1627467300000|2021-07-28 10:15:00|23069.98|23069.98|23075.43|23075.43|23075.55|23075.55|23061.92|23061.92|0
1627467600000|2021-07-28 10:20:00|23075.55|23075.55|23064.63|23064.63|23076.11|23076.11|23064.63|23064.63|0
1627467900000|2021-07-28 10:25:00|23064.54|23064.54|23063.76|23063.76|23065.23|23065.23|23062.08|23062.08|0
1627468200000|2021-07-28 10:30:00|23063.82|23063.82|23059.02|23059.02|23064.33|23064.33|23057.15|23057.15|0
1627468500000|2021-07-28 10:35:00|23058.98|23058.98|23058.06|23058.06|23059.31|23059.31|23057.21|23057.21|0
1627468800000|2021-07-28 10:40:00|23058.12|23058.12|23057.18|23057.18|23058.41|23058.41|23056.7|23056.7|0
1627469100000|2021-07-28 10:45:00|23057.41|23057.41|23059.01|23059.01|23059.01|23059.01|23054.44|23054.44|0
1627469400000|2021-07-28 10:50:00|23059.06|23059.06|23052.89|23052.89|23061.26|23061.26|23052.89|23052.89|0
1627469700000|2021-07-28 10:55:00|23052.98|23052.98|23058.83|23058.83|23059.22|23059.22|23052.98|23052.98|0
1627470000000|2021-07-28 11:00:00|23058.82|23058.82|23038.14|23038.14|23059.77|23059.77|23037.92|23037.92|0
1627470300000|2021-07-28 11:05:00|23038.19|23038.19|23038.7|23038.7|23040.98|23040.98|23038.19|23038.19|0
1627470600000|2021-07-28 11:10:00|23038.74|23038.74|23036.69|23036.69|23040.23|23040.23|23034.4|23034.4|0
1627470900000|2021-07-28 11:15:00|23036.73|23036.73|23039.13|23039.13|23039.13|23039.13|23035.56|23035.56|0
1627471200000|2021-07-28 11:20:00|23039.02|23039.02|23037.03|23037.03|23041.31|23041.31|23037.03|23037.03|0
1627471500000|2021-07-28 11:25:00|23036.94|23036.94|23034.67|23034.67|23036.94|23036.94|23031.93|23031.93|0
1627471800000|2021-07-28 11:30:00|23034.56|23034.56|23043.83|23043.83|23043.98|23043.98|23034.53|23034.53|0
1627472100000|2021-07-28 11:35:00|23043.79|23043.79|23048.63|23048.63|23051.87|23051.87|23043.62|23043.62|0
1627472400000|2021-07-28 11:40:00|23048.55|23048.55|23047.67|23047.67|23048.85|23048.85|23042.86|23042.86|0
1627472700000|2021-07-28 11:45:00|23047.72|23047.72|23043.66|23043.66|23049.06|23049.06|23043.57|23043.57|0
1627473000000|2021-07-28 11:50:00|23043.59|23043.59|23041.03|23041.03|23043.6|23043.6|23036.12|23036.12|0
1627473300000|2021-07-28 11:55:00|23041.02|23041.02|23051.42|23051.42|23051.95|23051.95|23038.79|23038.79|0
1627473600000|2021-07-28 12:00:00|23051.54|23051.54|23040.66|23040.66|23052.16|23052.16|23040.53|23040.53|0
1627473900000|2021-07-28 12:05:00|23040.63|23040.63|23039.14|23039.14|23042.08|23042.08|23035.79|23035.79|0
1627474200000|2021-07-28 12:10:00|23039.02|23039.02|23025.92|23025.92|23039.14|23039.14|23025.8|23025.8|0
1627474500000|2021-07-28 12:15:00|23025.86|23025.86|23025.3|23025.3|23027.15|23027.15|23023.76|23023.76|0
1627474800000|2021-07-28 12:20:00|23025.18|23025.18|23021.07|23021.07|23025.18|23025.18|23019.41|23019.41|0
1627475100000|2021-07-28 12:25:00|23021.01|23021.01|23034.37|23034.37|23034.37|23034.37|23020.85|23020.85|0
1627475400000|2021-07-28 12:30:00|23034.32|23034.32|23035.53|23035.53|23037.14|23037.14|23034.04|23034.04|0
1627475700000|2021-07-28 12:35:00|23035.56|23035.56|23033.8|23033.8|23035.96|23035.96|23032.62|23032.62|0
1627476000000|2021-07-28 12:40:00|23033.87|23033.87|23039.18|23039.18|23040.42|23040.42|23031.89|23031.89|0
1627476300000|2021-07-28 12:45:00|23039.1|23039.1|23034.22|23034.22|23039.85|23039.85|23033.83|23033.83|0
1627476600000|2021-07-28 12:50:00|23034.15|23034.15|23033.36|23033.36|23034.82|23034.82|23032.05|23032.05|0
1627476900000|2021-07-28 12:55:00|23033.33|23033.33|23034.04|23034.04|23034.2|23034.2|23031.75|23031.75|0
1627477200000|2021-07-28 13:00:00|23033.96|23033.96|23039.45|23039.45|23042.24|23042.24|23033.96|23033.96|0
1627477500000|2021-07-28 13:05:00|23039.72|23039.72|23041.74|23041.74|23041.91|23041.91|23037.8|23037.8|0
1627477800000|2021-07-28 13:10:00|23041.67|23041.67|23045.04|23045.04|23046.24|23046.24|23041.67|23041.67|0
1627478100000|2021-07-28 13:15:00|23045.01|23045.01|23046.78|23046.78|23047.59|23047.59|23044.65|23044.65|0
1627478400000|2021-07-28 13:20:00|23046.81|23046.81|23046.58|23046.58|23048.78|23048.78|23046.02|23046.02|0
1627478700000|2021-07-28 13:25:00|23046.65|23046.65|23047.44|23047.44|23049.49|23049.49|23044.79|23044.79|0
1627479000000|2021-07-28 13:30:00|23047.38|23047.38|23049.12|23049.12|23056.9|23056.9|23040.54|23040.54|0
1627479300000|2021-07-28 13:35:00|23049.13|23049.13|23039.46|23039.46|23049.56|23049.56|23039.37|23039.37|0
1627479600000|2021-07-28 13:40:00|23039.56|23039.56|23023.26|23023.26|23039.58|23039.58|23022.81|23022.81|0
1627479900000|2021-07-28 13:45:00|23022.48|23022.48|23018.07|23018.07|23022.48|23022.48|23015.65|23015.65|0
1627480200000|2021-07-28 13:50:00|23018.04|23018.04|23026.05|23026.05|23027.32|23027.32|23018.04|23018.04|0
1627480500000|2021-07-28 13:55:00|23026.12|23026.12|23042.54|23042.54|23042.54|23042.54|23026.11|23026.11|0
1627480800000|2021-07-28 14:00:00|23042.51|23042.51|23034.78|23034.78|23046.06|23046.06|23034.71|23034.71|0
1627481100000|2021-07-28 14:05:00|23034.87|23034.87|23029.77|23029.77|23038.39|23038.39|23027.95|23027.95|0
1627481400000|2021-07-28 14:10:00|23029.73|23029.73|23017.77|23017.77|23029.73|23029.73|23015.98|23015.98|0
1627481700000|2021-07-28 14:15:00|23017.85|23017.85|23013.4|23013.4|23019.99|23019.99|23013.19|23013.19|0
1627482000000|2021-07-28 14:20:00|23013.33|23013.33|23016.04|23016.04|23018.67|23018.67|23013.03|23013.03|0
1627482300000|2021-07-28 14:25:00|23015.9|23015.9|23006.05|23006.05|23017.72|23017.72|23004.82|23004.82|0
1627482600000|2021-07-28 14:30:00|23006.13|23006.13|23006.66|23006.66|23015.15|23015.15|23006.04|23006.04|0
1627482900000|2021-07-28 14:35:00|23006.72|23006.72|23002.66|23002.66|23011.8|23011.8|23002.66|23002.66|0
1627483200000|2021-07-28 14:40:00|23002.49|23002.49|22999.4|22999.4|23003.13|23003.13|22999.4|22999.4|0
1627483500000|2021-07-28 14:45:00|22999.47|22999.47|23009.04|23009.04|23010.53|23010.53|22999.04|22999.04|0
1627483800000|2021-07-28 14:50:00|23009.08|23009.08|23014.79|23014.79|23015.74|23015.74|23009|23009|0
1627484100000|2021-07-28 14:55:00|23014.92|23014.92|23013.51|23013.51|23014.92|23014.92|23010.45|23010.45|0
1627484400000|2021-07-28 15:00:00|23013.6|23013.6|23020.48|23020.48|23020.48|23020.48|23013.49|23013.49|0
1627484700000|2021-07-28 15:05:00|23020.52|23020.52|23027.48|23027.48|23028.09|23028.09|23020.07|23020.07|0
1627485000000|2021-07-28 15:10:00|23028.06|23028.06|23035.26|23035.26|23035.67|23035.67|23028|23028|0
1627485300000|2021-07-28 15:15:00|23035.21|23035.21|23031.85|23031.85|23036.8|23036.8|23030.92|23030.92|0
1627485600000|2021-07-28 15:20:00|23031.91|23031.91|23035.35|23035.35|23036.91|23036.91|23031.23|23031.23|0
1627485900000|2021-07-28 15:25:00|23035.32|23035.32|23037.3|23037.3|23039.47|23039.47|23026.87|23026.87|0
1627542900000|2021-07-29 07:15:00|23042.37|23042.37|23046.97|23046.97|23048.48|23048.48|23038.29|23038.29|0
1627543200000|2021-07-29 07:20:00|23047.12|23047.12|23058.08|23058.08|23058.09|23058.09|23047.12|23047.12|0
1627543500000|2021-07-29 07:25:00|23058.49|23058.49|23080.35|23080.35|23080.35|23080.35|23058.49|23058.49|0
1627543800000|2021-07-29 07:30:00|23080.69|23080.69|23049.58|23049.58|23082.27|23082.27|23048.69|23048.69|0
1627544100000|2021-07-29 07:35:00|23049.5|23049.5|23044.58|23044.58|23051.71|23051.71|23044.22|23044.22|0
1627544400000|2021-07-29 07:40:00|23044.65|23044.65|23064.92|23064.92|23064.92|23064.92|23040.26|23040.26|0
1627544700000|2021-07-29 07:45:00|23064.98|23064.98|23077.35|23077.35|23077.37|23077.37|23064.98|23064.98|0
1627545000000|2021-07-29 07:50:00|23077.2|23077.2|23080.46|23080.46|23080.46|23080.46|23075.29|23075.29|0
1627545300000|2021-07-29 07:55:00|23080.52|23080.52|23085.84|23085.84|23088.71|23088.71|23080.51|23080.51|0
1627545600000|2021-07-29 08:00:00|23086.02|23086.02|23086.77|23086.77|23091.17|23091.17|23085.89|23085.89|0
1627545900000|2021-07-29 08:05:00|23086.98|23086.98|23083.55|23083.55|23086.98|23086.98|23082.65|23082.65|0
1627546200000|2021-07-29 08:10:00|23083.82|23083.82|23089.9|23089.9|23090.28|23090.28|23082.77|23082.77|0
1627546500000|2021-07-29 08:15:00|23090.03|23090.03|23086.28|23086.28|23091.46|23091.46|23085.72|23085.72|0
1627546800000|2021-07-29 08:20:00|23085.96|23085.96|23068.87|23068.87|23086.19|23086.19|23068.51|23068.51|0
1627547100000|2021-07-29 08:25:00|23068.84|23068.84|23078.16|23078.16|23078.16|23078.16|23068.58|23068.58|0
1627547400000|2021-07-29 08:30:00|23078.25|23078.25|23084.45|23084.45|23084.53|23084.53|23077.97|23077.97|0
1627547700000|2021-07-29 08:35:00|23084.36|23084.36|23083.49|23083.49|23084.97|23084.97|23080.16|23080.16|0
1627548000000|2021-07-29 08:40:00|23083.53|23083.53|23081.61|23081.61|23083.82|23083.82|23080.53|23080.53|0
1627548300000|2021-07-29 08:45:00|23081.54|23081.54|23078.77|23078.77|23083.91|23083.91|23078.24|23078.24|0
1627548600000|2021-07-29 08:50:00|23078.55|23078.55|23071.34|23071.34|23081.04|23081.04|23071.22|23071.22|0
1627548900000|2021-07-29 08:55:00|23071.18|23071.18|23067.17|23067.17|23071.23|23071.23|23064.83|23064.83|0
1627549200000|2021-07-29 09:00:00|23067.24|23067.24|23070.28|23070.28|23070.36|23070.36|23066.09|23066.09|0
1627549500000|2021-07-29 09:05:00|23070.2|23070.2|23060.67|23060.67|23071.5|23071.5|23060.54|23060.54|0
1627549800000|2021-07-29 09:10:00|23060.8|23060.8|23056.06|23056.06|23061.78|23061.78|23055.75|23055.75|0
1627550100000|2021-07-29 09:15:00|23056|23056|23057.74|23057.74|23057.81|23057.81|23053.11|23053.11|0
1627550400000|2021-07-29 09:20:00|23057.84|23057.84|23052.24|23052.24|23058.24|23058.24|23050.78|23050.78|0
1627550700000|2021-07-29 09:25:00|23052.32|23052.32|23048.34|23048.34|23053.44|23053.44|23048.29|23048.29|0
1627551000000|2021-07-29 09:30:00|23048.39|23048.39|23053.38|23053.38|23053.48|23053.48|23047.54|23047.54|0
1627551300000|2021-07-29 09:35:00|23053.31|23053.31|23055.19|23055.19|23060.26|23060.26|23051.69|23051.69|0
1627551600000|2021-07-29 09:40:00|23055.4|23055.4|23051.28|23051.28|23055.69|23055.69|23051.13|23051.13|0
1627551900000|2021-07-29 09:45:00|23051.21|23051.21|23050.17|23050.17|23051.86|23051.86|23048.84|23048.84|0
1627552200000|2021-07-29 09:50:00|23050.13|23050.13|23048.71|23048.71|23050.71|23050.71|23047.99|23047.99|0
1627552500000|2021-07-29 09:55:00|23048.35|23048.35|23055.3|23055.3|23055.36|23055.36|23048.35|23048.35|0
1627552800000|2021-07-29 10:00:00|23055.37|23055.37|23064.09|23064.09|23064.09|23064.09|23055.37|23055.37|0
1627553100000|2021-07-29 10:05:00|23064.14|23064.14|23065.37|23065.37|23067.23|23067.23|23064.14|23064.14|0
1627553400000|2021-07-29 10:10:00|23065.4|23065.4|23071.26|23071.26|23071.73|23071.73|23064.31|23064.31|0
1627553700000|2021-07-29 10:15:00|23071.16|23071.16|23074.04|23074.04|23075.07|23075.07|23070.59|23070.59|0
1627554000000|2021-07-29 10:20:00|23073.96|23073.96|23074.8|23074.8|23075.86|23075.86|23073.65|23073.65|0
1627554300000|2021-07-29 10:25:00|23074.85|23074.85|23075.64|23075.64|23076.28|23076.28|23070.88|23070.88|0
1627554600000|2021-07-29 10:30:00|23075.52|23075.52|23065.5|23065.5|23075.85|23075.85|23064.5|23064.5|0
1627554900000|2021-07-29 10:35:00|23065.28|23065.28|23052.22|23052.22|23065.35|23065.35|23052.16|23052.16|0
1627555200000|2021-07-29 10:40:00|23052.24|23052.24|23046.36|23046.36|23052.75|23052.75|23044.93|23044.93|0
1627555500000|2021-07-29 10:45:00|23046.3|23046.3|23043.35|23043.35|23046.3|23046.3|23042.22|23042.22|0
1627555800000|2021-07-29 10:50:00|23043.42|23043.42|23034.71|23034.71|23043.71|23043.71|23034.5|23034.5|0
1627556100000|2021-07-29 10:55:00|23034.7|23034.7|23040.6|23040.6|23040.64|23040.64|23033.83|23033.83|0
1627556400000|2021-07-29 11:00:00|23040.67|23040.67|23031.16|23031.16|23042.45|23042.45|23031.01|23031.01|0
1627556700000|2021-07-29 11:05:00|23031.08|23031.08|23028.48|23028.48|23031.17|23031.17|23027.83|23027.83|0
1627557000000|2021-07-29 11:10:00|23028.32|23028.32|23033.51|23033.51|23034.82|23034.82|23028.1|23028.1|0
1627557300000|2021-07-29 11:15:00|23033.41|23033.41|23023.08|23023.08|23033.79|23033.79|23021.61|23021.61|0
1627557600000|2021-07-29 11:20:00|23023.05|23023.05|23009.52|23009.52|23023.12|23023.12|23009.35|23009.35|0
1627557900000|2021-07-29 11:25:00|23009.58|23009.58|23002.7|23002.7|23009.79|23009.79|23001.31|23001.31|0
1627558200000|2021-07-29 11:30:00|23002.58|23002.58|22990.92|22990.92|23002.94|23002.94|22990.92|22990.92|0
1627558500000|2021-07-29 11:35:00|22990.87|22990.87|22983.51|22983.51|22991.74|22991.74|22983.3|22983.3|0
1627558800000|2021-07-29 11:40:00|22983.47|22983.47|22988.93|22988.93|22989.22|22989.22|22975.87|22975.87|0
1627559100000|2021-07-29 11:45:00|22989.01|22989.01|22984.18|22984.18|22991.05|22991.05|22984.18|22984.18|0
1627559400000|2021-07-29 11:50:00|22984.48|22984.48|22982.77|22982.77|22985.33|22985.33|22980.64|22980.64|0
1627559700000|2021-07-29 11:55:00|22983|22983|22991.8|22991.8|22991.88|22991.88|22982.89|22982.89|0
1627560000000|2021-07-29 12:00:00|22991.83|22991.83|22997.45|22997.45|22997.6|22997.6|22991.77|22991.77|0
1627560300000|2021-07-29 12:05:00|22997.38|22997.38|23002.06|23002.06|23003.83|23003.83|22997.38|22997.38|0
1627560600000|2021-07-29 12:10:00|23002.18|23002.18|23007.17|23007.17|23010.16|23010.16|23002.18|23002.18|0
1627560900000|2021-07-29 12:15:00|23007.03|23007.03|23010.3|23010.3|23010.97|23010.97|23002.56|23002.56|0
1627561200000|2021-07-29 12:20:00|23010.46|23010.46|23013|23013|23013.65|23013.65|23010.46|23010.46|0
1627561500000|2021-07-29 12:25:00|23012.93|23012.93|23012.06|23012.06|23015.44|23015.44|23011.77|23011.77|0
1627561800000|2021-07-29 12:30:00|23012.18|23012.18|23006.9|23006.9|23012.85|23012.85|23005.5|23005.5|0
1627562100000|2021-07-29 12:35:00|23007.15|23007.15|23007.21|23007.21|23012.09|23012.09|23006.95|23006.95|0
1627562400000|2021-07-29 12:40:00|23007.28|23007.28|23015.01|23015.01|23016.29|23016.29|23007.28|23007.28|0
1627562700000|2021-07-29 12:45:00|23014.9|23014.9|23018.29|23018.29|23021.06|23021.06|23014.34|23014.34|0
1627563000000|2021-07-29 12:50:00|23018.35|23018.35|23024.8|23024.8|23025.33|23025.33|23017.81|23017.81|0
1627563300000|2021-07-29 12:55:00|23024.69|23024.69|23023.39|23023.39|23025.29|23025.29|23022.98|23022.98|0
1627563600000|2021-07-29 13:00:00|23023.46|23023.46|23020.89|23020.89|23026.71|23026.71|23020.6|23020.6|0
1627563900000|2021-07-29 13:05:00|23020.82|23020.82|23018.04|23018.04|23021.04|23021.04|23017.7|23017.7|0
1627564200000|2021-07-29 13:10:00|23018.17|23018.17|23018.12|23018.12|23018.49|23018.49|23014.04|23014.04|0
1627564500000|2021-07-29 13:15:00|23018.08|23018.08|23025.41|23025.41|23029.13|23029.13|23018.08|23018.08|0
1627564800000|2021-07-29 13:20:00|23025.34|23025.34|23020.99|23020.99|23025.52|23025.52|23020.6|23020.6|0
1627565100000|2021-07-29 13:25:00|23020.84|23020.84|23021.6|23021.6|23023.99|23023.99|23020.57|23020.57|0
1627565400000|2021-07-29 13:30:00|23021.68|23021.68|23019.7|23019.7|23027.41|23027.41|23019.54|23019.54|0
1627565700000|2021-07-29 13:35:00|23019.58|23019.58|23020.93|23020.93|23021.94|23021.94|23016.35|23016.35|0
1627566000000|2021-07-29 13:40:00|23021.05|23021.05|23032.77|23032.77|23034.01|23034.01|23021.05|23021.05|0
1627566300000|2021-07-29 13:45:00|23032.79|23032.79|23037.72|23037.72|23038.31|23038.31|23028.35|23028.35|0
1627566600000|2021-07-29 13:50:00|23037.84|23037.84|23045.08|23045.08|23045.08|23045.08|23037.84|23037.84|0
1627566900000|2021-07-29 13:55:00|23045.14|23045.14|23042.69|23042.69|23052.17|23052.17|23042.09|23042.09|0
1627567200000|2021-07-29 14:00:00|23042.66|23042.66|23032.51|23032.51|23043.86|23043.86|23032.48|23032.48|0
1627567500000|2021-07-29 14:05:00|23032.58|23032.58|23017.58|23017.58|23032.58|23032.58|23017.08|23017.08|0
1627567800000|2021-07-29 14:10:00|23017.94|23017.94|23017.69|23017.69|23021.03|23021.03|23015.52|23015.52|0
1627568100000|2021-07-29 14:15:00|23017.75|23017.75|23024.57|23024.57|23025.26|23025.26|23017.59|23017.59|0
1627568400000|2021-07-29 14:20:00|23024.53|23024.53|23024.58|23024.58|23026|23026|23022.02|23022.02|0
1627568700000|2021-07-29 14:25:00|23023.46|23023.46|23036.83|23036.83|23037.06|23037.06|23023.01|23023.01|0
1627569000000|2021-07-29 14:30:00|23036.95|23036.95|23044.59|23044.59|23044.72|23044.72|23029.59|23029.59|0
1627569300000|2021-07-29 14:35:00|23044.67|23044.67|23047.76|23047.76|23049.75|23049.75|23044.61|23044.61|0
1627569600000|2021-07-29 14:40:00|23047.72|23047.72|23049.29|23049.29|23049.77|23049.77|23043.47|23043.47|0
1627569900000|2021-07-29 14:45:00|23049.26|23049.26|23051.86|23051.86|23054.79|23054.79|23049.18|23049.18|0
1627570200000|2021-07-29 14:50:00|23051.93|23051.93|23047.68|23047.68|23052.15|23052.15|23045.4|23045.4|0
1627570500000|2021-07-29 14:55:00|23047.75|23047.75|23045.73|23045.73|23048.78|23048.78|23044.58|23044.58|0
1627570800000|2021-07-29 15:00:00|23045.65|23045.65|23040.45|23040.45|23047.12|23047.12|23039.87|23039.87|0
1627571100000|2021-07-29 15:05:00|23040.58|23040.58|23041.76|23041.76|23041.76|23041.76|23037.97|23037.97|0
1627571400000|2021-07-29 15:10:00|23041.78|23041.78|23040.73|23040.73|23043.67|23043.67|23040.14|23040.14|0
1627571700000|2021-07-29 15:15:00|23040.71|23040.71|23047.69|23047.69|23047.95|23047.95|23040.71|23040.71|0
1627572000000|2021-07-29 15:20:00|23047.62|23047.62|23052.55|23052.55|23052.55|23052.55|23047.62|23047.62|0
1627572300000|2021-07-29 15:25:00|23052.58|23052.58|23045.9|23045.9|23053.19|23053.19|23038.61|23038.61|0
1627629300000|2021-07-30 07:15:00|22890.09|22890.09|22889.04|22889.04|22890.57|22890.57|22876.41|22876.41|0
1627629600000|2021-07-30 07:20:00|22888.99|22888.99|22881.7|22881.7|22890.78|22890.78|22879.07|22879.07|0
1627629900000|2021-07-30 07:25:00|22881.48|22881.48|22884.59|22884.59|22889.16|22889.16|22880.19|22880.19|0
1627630200000|2021-07-30 07:30:00|22884.4|22884.4|22873.75|22873.75|22884.74|22884.74|22873.37|22873.37|0
1627630500000|2021-07-30 07:35:00|22873.62|22873.62|22887.85|22887.85|22887.92|22887.92|22868.12|22868.12|0
1627630800000|2021-07-30 07:40:00|22888.07|22888.07|22882.84|22882.84|22890.71|22890.71|22882.84|22882.84|0
1627631100000|2021-07-30 07:45:00|22882.78|22882.78|22879.79|22879.79|22885.74|22885.74|22876.3|22876.3|0
1627631400000|2021-07-30 07:50:00|22879.78|22879.78|22881.04|22881.04|22882.11|22882.11|22877.72|22877.72|0
1627631700000|2021-07-30 07:55:00|22881.18|22881.18|22880.71|22880.71|22886.57|22886.57|22878.96|22878.96|0
1627632000000|2021-07-30 08:00:00|22880.78|22880.78|22891.73|22891.73|22892.36|22892.36|22880.41|22880.41|0
1627632300000|2021-07-30 08:05:00|22891.76|22891.76|22901.67|22901.67|22903.95|22903.95|22890.65|22890.65|0
1627632600000|2021-07-30 08:10:00|22901.8|22901.8|22919.52|22919.52|22919.52|22919.52|22901.1|22901.1|0
1627632900000|2021-07-30 08:15:00|22919.63|22919.63|22940.24|22940.24|22940.39|22940.39|22919.63|22919.63|0
1627633200000|2021-07-30 08:20:00|22940.03|22940.03|22944.88|22944.88|22948.11|22948.11|22940.03|22940.03|0
1627633500000|2021-07-30 08:25:00|22944.79|22944.79|22939.55|22939.55|22944.79|22944.79|22938|22938|0
1627633800000|2021-07-30 08:30:00|22939.64|22939.64|22940.86|22940.86|22941.01|22941.01|22937.24|22937.24|0
1627634100000|2021-07-30 08:35:00|22940.69|22940.69|22946.54|22946.54|22947.87|22947.87|22940.18|22940.18|0
1627634400000|2021-07-30 08:40:00|22946.65|22946.65|22942.25|22942.25|22947.37|22947.37|22942.04|22942.04|0
1627634700000|2021-07-30 08:45:00|22942.22|22942.22|22944.5|22944.5|22946.73|22946.73|22941.57|22941.57|0
1627635000000|2021-07-30 08:50:00|22944.47|22944.47|22940.1|22940.1|22946.04|22946.04|22939.52|22939.52|0
1627635300000|2021-07-30 08:55:00|22940.05|22940.05|22931.89|22931.89|22940.05|22940.05|22931.89|22931.89|0
1627635600000|2021-07-30 09:00:00|22932|22932|22922.34|22922.34|22932.99|22932.99|22922.18|22922.18|0
1627635900000|2021-07-30 09:05:00|22922.51|22922.51|22915.55|22915.55|22922.87|22922.87|22912.71|22912.71|0
1627636200000|2021-07-30 09:10:00|22915.51|22915.51|22922.6|22922.6|22924.53|22924.53|22915.51|22915.51|0
1627636500000|2021-07-30 09:15:00|22922.67|22922.67|22920.6|22920.6|22925.25|22925.25|22920.6|22920.6|0
1627636800000|2021-07-30 09:20:00|22920.68|22920.68|22914.5|22914.5|22922.27|22922.27|22913.16|22913.16|0
1627637100000|2021-07-30 09:25:00|22914.44|22914.44|22909.94|22909.94|22915.56|22915.56|22907.5|22907.5|0
1627637400000|2021-07-30 09:30:00|22910.02|22910.02|22909.05|22909.05|22913.8|22913.8|22909.04|22909.04|0
1627637700000|2021-07-30 09:35:00|22909.14|22909.14|22894.93|22894.93|22909.14|22909.14|22894.01|22894.01|0
1627638000000|2021-07-30 09:40:00|22894.74|22894.74|22893.49|22893.49|22896.84|22896.84|22893.32|22893.32|0
1627638300000|2021-07-30 09:45:00|22893.38|22893.38|22887.98|22887.98|22893.97|22893.97|22886.45|22886.45|0
1627638600000|2021-07-30 09:50:00|22888.07|22888.07|22882.81|22882.81|22888.2|22888.2|22880.77|22880.77|0
1627638900000|2021-07-30 09:55:00|22882.85|22882.85|22878.45|22878.45|22885.5|22885.5|22877.95|22877.95|0
1627639200000|2021-07-30 10:00:00|22878.5|22878.5|22866.46|22866.46|22880.54|22880.54|22866.13|22866.13|0
1627639500000|2021-07-30 10:05:00|22866.54|22866.54|22872.66|22872.66|22873.16|22873.16|22863.02|22863.02|0
1627639800000|2021-07-30 10:10:00|22872.63|22872.63|22864.41|22864.41|22874.57|22874.57|22863.79|22863.79|0
1627640100000|2021-07-30 10:15:00|22864.6|22864.6|22892.07|22892.07|22892.26|22892.26|22864.05|22864.05|0
1627640400000|2021-07-30 10:20:00|22892.19|22892.19|22900.04|22900.04|22908.09|22908.09|22892.05|22892.05|0
1627640700000|2021-07-30 10:25:00|22900.01|22900.01|22901.9|22901.9|22904.77|22904.77|22900.01|22900.01|0
1627641000000|2021-07-30 10:30:00|22901.87|22901.87|22901.75|22901.75|22902.91|22902.91|22898.2|22898.2|0
1627641300000|2021-07-30 10:35:00|22901.8|22901.8|22898.83|22898.83|22901.91|22901.91|22895.49|22895.49|0
1627641600000|2021-07-30 10:40:00|22898.76|22898.76|22894.39|22894.39|22900.79|22900.79|22894.12|22894.12|0
1627641900000|2021-07-30 10:45:00|22894.8|22894.8|22901.3|22901.3|22901.54|22901.54|22894.18|22894.18|0
1627642200000|2021-07-30 10:50:00|22900.98|22900.98|22910.32|22910.32|22910.93|22910.93|22900.77|22900.77|0
1627642500000|2021-07-30 10:55:00|22910.46|22910.46|22925.01|22925.01|22925.01|22925.01|22910.41|22910.41|0
1627642800000|2021-07-30 11:00:00|22925.07|22925.07|22920.33|22920.33|22926.13|22926.13|22919.13|22919.13|0
1627643100000|2021-07-30 11:05:00|22920.39|22920.39|22916.91|22916.91|22921.48|22921.48|22916.23|22916.23|0
1627643400000|2021-07-30 11:10:00|22917.04|22917.04|22925.5|22925.5|22925.61|22925.61|22917.04|22917.04|0
1627643700000|2021-07-30 11:15:00|22925.54|22925.54|22925.78|22925.78|22926.76|22926.76|22923.6|22923.6|0
1627644000000|2021-07-30 11:20:00|22925.84|22925.84|22923.29|22923.29|22925.99|22925.99|22923.03|22923.03|0
1627644300000|2021-07-30 11:25:00|22923.08|22923.08|22920.71|22920.71|22926.17|22926.17|22920.02|22920.02|0
1627644600000|2021-07-30 11:30:00|22920.54|22920.54|22911.77|22911.77|22920.88|22920.88|22909.89|22909.89|0
1627644900000|2021-07-30 11:35:00|22911.92|22911.92|22910.71|22910.71|22916.43|22916.43|22910.45|22910.45|0
1627645200000|2021-07-30 11:40:00|22910.46|22910.46|22909.67|22909.67|22910.64|22910.64|22904.93|22904.93|0
1627645500000|2021-07-30 11:45:00|22909.56|22909.56|22912.08|22912.08|22912.57|22912.57|22909.39|22909.39|0
1627645800000|2021-07-30 11:50:00|22912.19|22912.19|22918.65|22918.65|22918.98|22918.98|22910.75|22910.75|0
1627646100000|2021-07-30 11:55:00|22918.72|22918.72|22910.21|22910.21|22919.01|22919.01|22910.21|22910.21|0
1627646400000|2021-07-30 12:00:00|22910.03|22910.03|22899.5|22899.5|22910.03|22910.03|22897.85|22897.85|0
1627646700000|2021-07-30 12:05:00|22899.58|22899.58|22898.46|22898.46|22899.96|22899.96|22896.84|22896.84|0
1627647000000|2021-07-30 12:10:00|22898.56|22898.56|22898.4|22898.4|22899.54|22899.54|22897.02|22897.02|0
1627647300000|2021-07-30 12:15:00|22898.36|22898.36|22894.18|22894.18|22898.51|22898.51|22894.15|22894.15|0
1627647600000|2021-07-30 12:20:00|22894.09|22894.09|22897.11|22897.11|22897.28|22897.28|22892.76|22892.76|0
1627647900000|2021-07-30 12:25:00|22897.05|22897.05|22896.97|22896.97|22897.26|22897.26|22895.22|22895.22|0
1627648200000|2021-07-30 12:30:00|22896.62|22896.62|22902.62|22902.62|22902.62|22902.62|22896.26|22896.26|0
1627648500000|2021-07-30 12:35:00|22902.53|22902.53|22903.27|22903.27|22905.45|22905.45|22901.28|22901.28|0
1627648800000|2021-07-30 12:40:00|22903.19|22903.19|22899.7|22899.7|22903.22|22903.22|22899.7|22899.7|0
1627649100000|2021-07-30 12:45:00|22899.61|22899.61|22890.45|22890.45|22899.61|22899.61|22888.02|22888.02|0
1627649400000|2021-07-30 12:50:00|22891.33|22891.33|22889.23|22889.23|22891.67|22891.67|22886.19|22886.19|0
1627649700000|2021-07-30 12:55:00|22889.26|22889.26|22894.69|22894.69|22896.67|22896.67|22889.26|22889.26|0
1627650000000|2021-07-30 13:00:00|22894.67|22894.67|22892.89|22892.89|22894.67|22894.67|22892.41|22892.41|0
1627650300000|2021-07-30 13:05:00|22892.85|22892.85|22896.6|22896.6|22896.68|22896.68|22891.93|22891.93|0
1627650600000|2021-07-30 13:10:00|22896.7|22896.7|22903.89|22903.89|22905.39|22905.39|22896.42|22896.42|0
1627650900000|2021-07-30 13:15:00|22904.01|22904.01|22915.04|22915.04|22915.04|22915.04|22903.97|22903.97|0
1627651200000|2021-07-30 13:20:00|22915.19|22915.19|22914.08|22914.08|22918.32|22918.32|22913.82|22913.82|0
1627651500000|2021-07-30 13:25:00|22913.99|22913.99|22920.13|22920.13|22921.37|22921.37|22913.95|22913.95|0
1627651800000|2021-07-30 13:30:00|22920.01|22920.01|22928.26|22928.26|22931.84|22931.84|22919.08|22919.08|0
1627652100000|2021-07-30 13:35:00|22928.32|22928.32|22935.99|22935.99|22936.03|22936.03|22927.38|22927.38|0
1627652400000|2021-07-30 13:40:00|22935.91|22935.91|22945.22|22945.22|22945.45|22945.45|22935.01|22935.01|0
1627652700000|2021-07-30 13:45:00|22945.32|22945.32|22969.49|22969.49|22971.25|22971.25|22945.08|22945.08|0
1627653000000|2021-07-30 13:50:00|22969.36|22969.36|22961.67|22961.67|22969.73|22969.73|22959.79|22959.79|0
1627653300000|2021-07-30 13:55:00|22961.7|22961.7|22959.17|22959.17|22967.12|22967.12|22959.17|22959.17|0
1627653600000|2021-07-30 14:00:00|22959.13|22959.13|22975.32|22975.32|22975.32|22975.32|22957.45|22957.45|0
1627653900000|2021-07-30 14:05:00|22975.26|22975.26|22961.1|22961.1|22977.07|22977.07|22960.95|22960.95|0
1627654200000|2021-07-30 14:10:00|22961.17|22961.17|22964.57|22964.57|22964.89|22964.89|22959.61|22959.61|0
1627654500000|2021-07-30 14:15:00|22964.72|22964.72|22950.89|22950.89|22966.16|22966.16|22949.85|22949.85|0
1627654800000|2021-07-30 14:20:00|22950.79|22950.79|22958.42|22958.42|22961.46|22961.46|22950.79|22950.79|0
1627655100000|2021-07-30 14:25:00|22958.46|22958.46|22961.39|22961.39|22961.52|22961.52|22953.71|22953.71|0
1627655400000|2021-07-30 14:30:00|22961.44|22961.44|22965.03|22965.03|22967.48|22967.48|22961.05|22961.05|0
1627655700000|2021-07-30 14:35:00|22965.01|22965.01|22966.56|22966.56|22967.58|22967.58|22964.31|22964.31|0
1627656000000|2021-07-30 14:40:00|22966.51|22966.51|22964.47|22964.47|22970.35|22970.35|22962.45|22962.45|0
1627656300000|2021-07-30 14:45:00|22964.41|22964.41|22965.06|22965.06|22968.89|22968.89|22964.19|22964.19|0
1627656600000|2021-07-30 14:50:00|22965.01|22965.01|22961.46|22961.46|22965.86|22965.86|22960.69|22960.69|0
1627656900000|2021-07-30 14:55:00|22961.43|22961.43|22967.15|22967.15|22970.87|22970.87|22960.61|22960.61|0
1627657200000|2021-07-30 15:00:00|22967.01|22967.01|22955.76|22955.76|22967.01|22967.01|22953.62|22953.62|0
1627657500000|2021-07-30 15:05:00|22955.68|22955.68|22969.53|22969.53|22969.53|22969.53|22955.14|22955.14|0
1627657800000|2021-07-30 15:10:00|22969.57|22969.57|22971.71|22971.71|22973.71|22973.71|22968.04|22968.04|0
1627658100000|2021-07-30 15:15:00|22971.76|22971.76|22967.39|22967.39|22971.81|22971.81|22964.83|22964.83|0
1627658400000|2021-07-30 15:20:00|22967.44|22967.44|22967.69|22967.69|22968.81|22968.81|22966.78|22966.78|0
1627658700000|2021-07-30 15:25:00|22967.66|22967.66|22955.16|22955.16|22968.93|22968.93|22954.66|22954.66|0
1627888500000|2021-08-02 07:15:00|23275.52|23275.52|23305.58|23305.58|23305.84|23305.84|23275.52|23275.52|0
1627888800000|2021-08-02 07:20:00|23305.67|23305.67|23287.44|23287.44|23306.07|23306.07|23287.23|23287.23|0
1627889100000|2021-08-02 07:25:00|23287.63|23287.63|23277.45|23277.45|23288.31|23288.31|23272.45|23272.45|0
1627889400000|2021-08-02 07:30:00|23277.68|23277.68|23255.53|23255.53|23278.32|23278.32|23254.23|23254.23|0
1627889700000|2021-08-02 07:35:00|23255.64|23255.64|23270.17|23270.17|23272.34|23272.34|23255.56|23255.56|0
1627890000000|2021-08-02 07:40:00|23270.26|23270.26|23262.77|23262.77|23272.01|23272.01|23260.82|23260.82|0
1627890300000|2021-08-02 07:45:00|23262.89|23262.89|23276.1|23276.1|23276.1|23276.1|23262.89|23262.89|0
1627890600000|2021-08-02 07:50:00|23276.17|23276.17|23278.06|23278.06|23284.18|23284.18|23276.02|23276.02|0
1627890900000|2021-08-02 07:55:00|23278.18|23278.18|23270.69|23270.69|23278.42|23278.42|23268.08|23268.08|0
1627891200000|2021-08-02 08:00:00|23270.54|23270.54|23283.29|23283.29|23283.29|23283.29|23268.39|23268.39|0
1627891500000|2021-08-02 08:05:00|23283.39|23283.39|23284.73|23284.73|23287.5|23287.5|23281.72|23281.72|0
1627891800000|2021-08-02 08:10:00|23284.79|23284.79|23278.18|23278.18|23284.95|23284.95|23277.12|23277.12|0
1627892100000|2021-08-02 08:15:00|23278.3|23278.3|23286.07|23286.07|23286.1|23286.1|23275.99|23275.99|0
1627892400000|2021-08-02 08:20:00|23286.15|23286.15|23287.04|23287.04|23287.04|23287.04|23283|23283|0
1627892700000|2021-08-02 08:25:00|23287.29|23287.29|23287.23|23287.23|23290.29|23290.29|23285.57|23285.57|0
1627893000000|2021-08-02 08:30:00|23287.18|23287.18|23289.09|23289.09|23289.09|23289.09|23282.93|23282.93|0
1627893300000|2021-08-02 08:35:00|23289.12|23289.12|23299.46|23299.46|23300.98|23300.98|23288.56|23288.56|0
1627893600000|2021-08-02 08:40:00|23299.12|23299.12|23291.95|23291.95|23299.62|23299.62|23290.94|23290.94|0
1627893900000|2021-08-02 08:45:00|23292.03|23292.03|23290.6|23290.6|23292.08|23292.08|23287.56|23287.56|0
1627894200000|2021-08-02 08:50:00|23290.43|23290.43|23291.54|23291.54|23292.57|23292.57|23289.92|23289.92|0
1627894500000|2021-08-02 08:55:00|23291.49|23291.49|23287.27|23287.27|23291.89|23291.89|23286.44|23286.44|0
1627894800000|2021-08-02 09:00:00|23287.35|23287.35|23290.26|23290.26|23290.26|23290.26|23285.85|23285.85|0
1627895100000|2021-08-02 09:05:00|23290.39|23290.39|23301.03|23301.03|23301.49|23301.49|23290.39|23290.39|0
1627895400000|2021-08-02 09:10:00|23301.06|23301.06|23299.59|23299.59|23301.06|23301.06|23297.85|23297.85|0
1627895700000|2021-08-02 09:15:00|23299.92|23299.92|23298.02|23298.02|23300.78|23300.78|23297.64|23297.64|0
1627896000000|2021-08-02 09:20:00|23297.75|23297.75|23297.33|23297.33|23298.11|23298.11|23295.67|23295.67|0
1627896300000|2021-08-02 09:25:00|23297.43|23297.43|23298.3|23298.3|23300.82|23300.82|23297.43|23297.43|0
1627896600000|2021-08-02 09:30:00|23298.51|23298.51|23290.13|23290.13|23301.12|23301.12|23290.13|23290.13|0
1627896900000|2021-08-02 09:35:00|23288.61|23288.61|23277.58|23277.58|23288.61|23288.61|23277.5|23277.5|0
1627897200000|2021-08-02 09:40:00|23277.71|23277.71|23281.1|23281.1|23281.1|23281.1|23274.88|23274.88|0
1627897500000|2021-08-02 09:45:00|23281.17|23281.17|23285.69|23285.69|23289.22|23289.22|23280.58|23280.58|0
1627897800000|2021-08-02 09:50:00|23285.68|23285.68|23278.08|23278.08|23286.01|23286.01|23278.08|23278.08|0
1627898100000|2021-08-02 09:55:00|23278.04|23278.04|23270.22|23270.22|23278.17|23278.17|23270.1|23270.1|0
1627898400000|2021-08-02 10:00:00|23269.98|23269.98|23258.92|23258.92|23270.44|23270.44|23258.31|23258.31|0
1627898700000|2021-08-02 10:05:00|23258.93|23258.93|23271.34|23271.34|23271.45|23271.45|23258.23|23258.23|0
1627899000000|2021-08-02 10:10:00|23271.3|23271.3|23271.54|23271.54|23272.37|23272.37|23269.65|23269.65|0
1627899300000|2021-08-02 10:15:00|23271.45|23271.45|23280.5|23280.5|23282.55|23282.55|23270.84|23270.84|0
1627899600000|2021-08-02 10:20:00|23280.63|23280.63|23279.86|23279.86|23280.88|23280.88|23278.1|23278.1|0
1627899900000|2021-08-02 10:25:00|23279.91|23279.91|23282.66|23282.66|23282.66|23282.66|23279.83|23279.83|0
1627900200000|2021-08-02 10:30:00|23282.71|23282.71|23280.17|23280.17|23283.68|23283.68|23279.92|23279.92|0
1627900500000|2021-08-02 10:35:00|23280.25|23280.25|23274.73|23274.73|23280.79|23280.79|23274.51|23274.51|0
1627900800000|2021-08-02 10:40:00|23274.7|23274.7|23282.77|23282.77|23284.36|23284.36|23274.52|23274.52|0
1627901100000|2021-08-02 10:45:00|23282.72|23282.72|23277.53|23277.53|23282.72|23282.72|23276|23276|0
1627901400000|2021-08-02 10:50:00|23277.46|23277.46|23280.26|23280.26|23280.57|23280.57|23276.37|23276.37|0
1627901700000|2021-08-02 10:55:00|23280.18|23280.18|23265.57|23265.57|23281.18|23281.18|23265.57|23265.57|0
1627902000000|2021-08-02 11:00:00|23265.27|23265.27|23252.38|23252.38|23265.27|23265.27|23252.07|23252.07|0
1627902300000|2021-08-02 11:05:00|23252.46|23252.46|23240.56|23240.56|23252.6|23252.6|23240.4|23240.4|0
1627902600000|2021-08-02 11:10:00|23240.52|23240.52|23243.69|23243.69|23243.74|23243.74|23239.31|23239.31|0
1627902900000|2021-08-02 11:15:00|23243.67|23243.67|23255.09|23255.09|23255.19|23255.19|23242.79|23242.79|0
1627903200000|2021-08-02 11:20:00|23255.35|23255.35|23254.35|23254.35|23256.92|23256.92|23253.71|23253.71|0
1627903500000|2021-08-02 11:25:00|23254.18|23254.18|23253.36|23253.36|23254.44|23254.44|23252.35|23252.35|0
1627903800000|2021-08-02 11:30:00|23253.43|23253.43|23252.05|23252.05|23255.53|23255.53|23251.74|23251.74|0
1627904100000|2021-08-02 11:35:00|23251.87|23251.87|23249.65|23249.65|23251.87|23251.87|23245.67|23245.67|0
1627904400000|2021-08-02 11:40:00|23249.7|23249.7|23224.6|23224.6|23249.83|23249.83|23224.6|23224.6|0
1627904700000|2021-08-02 11:45:00|23224.54|23224.54|23208.46|23208.46|23224.54|23224.54|23208.39|23208.39|0
1627905000000|2021-08-02 11:50:00|23208.5|23208.5|23202.09|23202.09|23208.81|23208.81|23202|23202|0
1627905300000|2021-08-02 11:55:00|23202.02|23202.02|23191.79|23191.79|23202.02|23202.02|23191.17|23191.17|0
1627905600000|2021-08-02 12:00:00|23191.69|23191.69|23186.4|23186.4|23191.69|23191.69|23185.55|23185.55|0
1627905900000|2021-08-02 12:05:00|23186.44|23186.44|23181.85|23181.85|23186.44|23186.44|23181.85|23181.85|0
1627906200000|2021-08-02 12:10:00|23181.91|23181.91|23177|23177|23182.71|23182.71|23176.39|23176.39|0
1627906500000|2021-08-02 12:15:00|23177.04|23177.04|23175.42|23175.42|23178.44|23178.44|23174.79|23174.79|0
1627906800000|2021-08-02 12:20:00|23175.48|23175.48|23170.79|23170.79|23178.64|23178.64|23170.79|23170.79|0
1627907100000|2021-08-02 12:25:00|23170.69|23170.69|23161.07|23161.07|23171.05|23171.05|23161.02|23161.02|0
1627907400000|2021-08-02 12:30:00|23161.04|23161.04|23148|23148|23161.04|23161.04|23146|23146|0
1627907700000|2021-08-02 12:35:00|23148.11|23148.11|23138.42|23138.42|23148.28|23148.28|23138.32|23138.32|0
1627908000000|2021-08-02 12:40:00|23138.35|23138.35|23128.34|23128.34|23138.59|23138.59|23128.34|23128.34|0
1627908300000|2021-08-02 12:45:00|23128.11|23128.11|23118.67|23118.67|23128.34|23128.34|23117.34|23117.34|0
1627908600000|2021-08-02 12:50:00|23118.64|23118.64|23122.93|23122.93|23123.17|23123.17|23118.43|23118.43|0
1627908900000|2021-08-02 12:55:00|23123.02|23123.02|23128.5|23128.5|23128.68|23128.68|23122.74|23122.74|0
1627909200000|2021-08-02 13:00:00|23128.55|23128.55|23135.33|23135.33|23136.59|23136.59|23128.53|23128.53|0
1627909500000|2021-08-02 13:05:00|23135.26|23135.26|23139.3|23139.3|23139.87|23139.87|23134.26|23134.26|0
1627909800000|2021-08-02 13:10:00|23139.27|23139.27|23147|23147|23149.86|23149.86|23139.27|23139.27|0
1627910100000|2021-08-02 13:15:00|23146.81|23146.81|23153.08|23153.08|23153.36|23153.36|23146.71|23146.71|0
1627910400000|2021-08-02 13:20:00|23153.14|23153.14|23146.1|23146.1|23153.77|23153.77|23145.92|23145.92|0
1627910700000|2021-08-02 13:25:00|23146.04|23146.04|23141.94|23141.94|23146.4|23146.4|23138.1|23138.1|0
1627911000000|2021-08-02 13:30:00|23142.12|23142.12|23118.5|23118.5|23142.12|23142.12|23118.21|23118.21|0
1627911300000|2021-08-02 13:35:00|23118.57|23118.57|23127.3|23127.3|23129.21|23129.21|23118.49|23118.49|0
1627911600000|2021-08-02 13:40:00|23127.19|23127.19|23132.4|23132.4|23132.4|23132.4|23125.51|23125.51|0
1627911900000|2021-08-02 13:45:00|23132.35|23132.35|23154.78|23154.78|23157.14|23157.14|23132.06|23132.06|0
1627912200000|2021-08-02 13:50:00|23154.6|23154.6|23147.22|23147.22|23156.14|23156.14|23141.62|23141.62|0
1627912500000|2021-08-02 13:55:00|23147.45|23147.45|23154.76|23154.76|23158.79|23158.79|23147.07|23147.07|0
1627912800000|2021-08-02 14:00:00|23154.7|23154.7|23163.84|23163.84|23172.64|23172.64|23153.56|23153.56|0
1627913100000|2021-08-02 14:05:00|23163.91|23163.91|23173.47|23173.47|23173.47|23173.47|23156.86|23156.86|0
1627913400000|2021-08-02 14:10:00|23173.52|23173.52|23174.51|23174.51|23177.59|23177.59|23169.35|23169.35|0
1627913700000|2021-08-02 14:15:00|23174.53|23174.53|23171.55|23171.55|23177.27|23177.27|23168.87|23168.87|0
1627914000000|2021-08-02 14:20:00|23171.64|23171.64|23169.25|23169.25|23171.69|23171.69|23161.88|23161.88|0
1627914300000|2021-08-02 14:25:00|23169.15|23169.15|23177.99|23177.99|23181.58|23181.58|23169.15|23169.15|0
1627914600000|2021-08-02 14:30:00|23177.9|23177.9|23183.17|23183.17|23183.41|23183.41|23177.9|23177.9|0
1627914900000|2021-08-02 14:35:00|23183.14|23183.14|23186.68|23186.68|23189.61|23189.61|23183.14|23183.14|0
1627915200000|2021-08-02 14:40:00|23186.62|23186.62|23185.15|23185.15|23186.62|23186.62|23180.16|23180.16|0
1627915500000|2021-08-02 14:45:00|23185.27|23185.27|23187.7|23187.7|23188.48|23188.48|23184.97|23184.97|0
1627915800000|2021-08-02 14:50:00|23187.66|23187.66|23186.13|23186.13|23187.66|23187.66|23182.54|23182.54|0
1627916100000|2021-08-02 14:55:00|23186.2|23186.2|23180.25|23180.25|23187|23187|23178.54|23178.54|0
1627916400000|2021-08-02 15:00:00|23180.21|23180.21|23194.88|23194.88|23194.91|23194.91|23179.9|23179.9|0
1627916700000|2021-08-02 15:05:00|23194.93|23194.93|23205.62|23205.62|23205.88|23205.88|23194.07|23194.07|0
1627917000000|2021-08-02 15:10:00|23205.55|23205.55|23199.27|23199.27|23206.19|23206.19|23199.21|23199.21|0
1627917300000|2021-08-02 15:15:00|23199.21|23199.21|23195.45|23195.45|23199.38|23199.38|23194.15|23194.15|0
1627917600000|2021-08-02 15:20:00|23195.58|23195.58|23200.01|23200.01|23200.28|23200.28|23195.2|23195.2|0
1627917900000|2021-08-02 15:25:00|23200.14|23200.14|23197.59|23197.59|23201.58|23201.58|23196.79|23196.79|0
1627974900000|2021-08-03 07:15:00|23164.66|23164.66|23163.61|23163.61|23166.81|23166.81|23151.18|23151.18|0
1627975200000|2021-08-03 07:20:00|23163.65|23163.65|23189.68|23189.68|23189.83|23189.83|23157.47|23157.47|0
1627975500000|2021-08-03 07:25:00|23189.76|23189.76|23238.86|23238.86|23239.76|23239.76|23189.76|23189.76|0
1627975800000|2021-08-03 07:30:00|23239.05|23239.05|23265.04|23265.04|23266.4|23266.4|23236.78|23236.78|0
1627976100000|2021-08-03 07:35:00|23264.99|23264.99|23268.86|23268.86|23273.75|23273.75|23264.49|23264.49|0
1627976400000|2021-08-03 07:40:00|23268.69|23268.69|23282.71|23282.71|23290.76|23290.76|23268.69|23268.69|0
1627976700000|2021-08-03 07:45:00|23282.41|23282.41|23288.93|23288.93|23288.93|23288.93|23275.09|23275.09|0
1627977000000|2021-08-03 07:50:00|23288.87|23288.87|23294.03|23294.03|23294.56|23294.56|23288.87|23288.87|0
1627977300000|2021-08-03 07:55:00|23294.13|23294.13|23293.57|23293.57|23299.44|23299.44|23292.72|23292.72|0
1627977600000|2021-08-03 08:00:00|23293.52|23293.52|23284.87|23284.87|23293.91|23293.91|23283.28|23283.28|0
1627977900000|2021-08-03 08:05:00|23284.78|23284.78|23274.78|23274.78|23285.51|23285.51|23273.96|23273.96|0
1627978200000|2021-08-03 08:10:00|23274.83|23274.83|23261.66|23261.66|23277.52|23277.52|23261.56|23261.56|0
1627978500000|2021-08-03 08:15:00|23261.42|23261.42|23265.15|23265.15|23265.15|23265.15|23258.88|23258.88|0
1627978800000|2021-08-03 08:20:00|23265.06|23265.06|23276.32|23276.32|23276.61|23276.61|23265.06|23265.06|0
1627979100000|2021-08-03 08:25:00|23276.51|23276.51|23282.74|23282.74|23285.97|23285.97|23276.45|23276.45|0
1627979400000|2021-08-03 08:30:00|23282.8|23282.8|23289.29|23289.29|23289.53|23289.53|23282.8|23282.8|0
1627979700000|2021-08-03 08:35:00|23289.26|23289.26|23291.5|23291.5|23294.72|23294.72|23289.2|23289.2|0
1627980000000|2021-08-03 08:40:00|23291.32|23291.32|23285.6|23285.6|23291.38|23291.38|23285.01|23285.01|0
1627980300000|2021-08-03 08:45:00|23285.66|23285.66|23297.98|23297.98|23297.98|23297.98|23285.66|23285.66|0
1627980600000|2021-08-03 08:50:00|23297.83|23297.83|23292.86|23292.86|23298.94|23298.94|23291.81|23291.81|0
1627980900000|2021-08-03 08:55:00|23292.75|23292.75|23286.38|23286.38|23293.56|23293.56|23284.53|23284.53|0
1627981200000|2021-08-03 09:00:00|23286.56|23286.56|23289.13|23289.13|23289.86|23289.86|23286.27|23286.27|0
1627981500000|2021-08-03 09:05:00|23289.25|23289.25|23284.84|23284.84|23290.12|23290.12|23284.11|23284.11|0
1627981800000|2021-08-03 09:10:00|23284.9|23284.9|23289.1|23289.1|23289.1|23289.1|23282.25|23282.25|0
1627982100000|2021-08-03 09:15:00|23289.26|23289.26|23296.71|23296.71|23298.02|23298.02|23289.26|23289.26|0
1627982400000|2021-08-03 09:20:00|23296.68|23296.68|23292.88|23292.88|23296.84|23296.84|23290.77|23290.77|0
1627982700000|2021-08-03 09:25:00|23292.81|23292.81|23304.9|23304.9|23304.91|23304.91|23292.81|23292.81|0
1627983000000|2021-08-03 09:30:00|23304.84|23304.84|23314.37|23314.37|23314.76|23314.76|23304.46|23304.46|0
1627983300000|2021-08-03 09:35:00|23314.42|23314.42|23312.55|23312.55|23314.99|23314.99|23310.02|23310.02|0
1627983600000|2021-08-03 09:40:00|23312.61|23312.61|23307.17|23307.17|23313.01|23313.01|23305.19|23305.19|0
1627983900000|2021-08-03 09:45:00|23307.04|23307.04|23306.64|23306.64|23310.25|23310.25|23306.64|23306.64|0
1627984200000|2021-08-03 09:50:00|23306.72|23306.72|23312.39|23312.39|23312.51|23312.51|23306.67|23306.67|0
1627984500000|2021-08-03 09:55:00|23312.36|23312.36|23307.35|23307.35|23312.59|23312.59|23306.22|23306.22|0
1627984800000|2021-08-03 10:00:00|23307.38|23307.38|23307.02|23307.02|23309.54|23309.54|23306.43|23306.43|0
1627985100000|2021-08-03 10:05:00|23306.97|23306.97|23305.91|23305.91|23307.47|23307.47|23304.64|23304.64|0
1627985400000|2021-08-03 10:10:00|23305.99|23305.99|23295.52|23295.52|23305.99|23305.99|23295.52|23295.52|0
1627985700000|2021-08-03 10:15:00|23295.49|23295.49|23300.72|23300.72|23300.84|23300.84|23294.2|23294.2|0
1627986000000|2021-08-03 10:20:00|23300.79|23300.79|23304.04|23304.04|23304.04|23304.04|23298.2|23298.2|0
1627986300000|2021-08-03 10:25:00|23304.09|23304.09|23295.72|23295.72|23304.52|23304.52|23295.71|23295.71|0
1627986600000|2021-08-03 10:30:00|23295.79|23295.79|23292.77|23292.77|23297.41|23297.41|23292.77|23292.77|0
1627986900000|2021-08-03 10:35:00|23292.84|23292.84|23305.91|23305.91|23306.01|23306.01|23292.84|23292.84|0
1627987200000|2021-08-03 10:40:00|23305.94|23305.94|23304.34|23304.34|23306.94|23306.94|23302.31|23302.31|0
1627987500000|2021-08-03 10:45:00|23304.4|23304.4|23307.47|23307.47|23307.47|23307.47|23296.95|23296.95|0
1627987800000|2021-08-03 10:50:00|23307.4|23307.4|23307.71|23307.71|23317.48|23317.48|23307.4|23307.4|0
1627988100000|2021-08-03 10:55:00|23307.95|23307.95|23314.39|23314.39|23314.43|23314.43|23307.95|23307.95|0
1627988400000|2021-08-03 11:00:00|23314.5|23314.5|23314.81|23314.81|23319.47|23319.47|23313.11|23313.11|0
1627988700000|2021-08-03 11:05:00|23315.22|23315.22|23312.14|23312.14|23316.75|23316.75|23311.83|23311.83|0
1627989000000|2021-08-03 11:10:00|23312.23|23312.23|23339.57|23339.57|23340.2|23340.2|23312.02|23312.02|0
1627989300000|2021-08-03 11:15:00|23339.53|23339.53|23340.43|23340.43|23344.5|23344.5|23339.33|23339.33|0
1627989600000|2021-08-03 11:20:00|23340.28|23340.28|23341.53|23341.53|23341.69|23341.69|23338.56|23338.56|0
1627989900000|2021-08-03 11:25:00|23341.6|23341.6|23356.25|23356.25|23358.53|23358.53|23341.6|23341.6|0
1627990200000|2021-08-03 11:30:00|23356.34|23356.34|23353.76|23353.76|23356.34|23356.34|23351.6|23351.6|0
1627990500000|2021-08-03 11:35:00|23353.84|23353.84|23360.97|23360.97|23360.97|23360.97|23353.75|23353.75|0
1627990800000|2021-08-03 11:40:00|23361.06|23361.06|23359.11|23359.11|23361.38|23361.38|23356.58|23356.58|0
1627991100000|2021-08-03 11:45:00|23359.08|23359.08|23359.38|23359.38|23359.99|23359.99|23357.97|23357.97|0
1627991400000|2021-08-03 11:50:00|23359.32|23359.32|23368.84|23368.84|23368.84|23368.84|23359.01|23359.01|0
1627991700000|2021-08-03 11:55:00|23368.79|23368.79|23367.98|23367.98|23370.99|23370.99|23367.04|23367.04|0
1627992000000|2021-08-03 12:00:00|23368.03|23368.03|23372.05|23372.05|23372.21|23372.21|23365.23|23365.23|0
1627992300000|2021-08-03 12:05:00|23372.25|23372.25|23376.69|23376.69|23377.13|23377.13|23371.01|23371.01|0
1627992600000|2021-08-03 12:10:00|23376.5|23376.5|23369.59|23369.59|23376.5|23376.5|23367.91|23367.91|0
1627992900000|2021-08-03 12:15:00|23369.86|23369.86|23362.28|23362.28|23372.58|23372.58|23362.28|23362.28|0
1627993200000|2021-08-03 12:20:00|23362.17|23362.17|23345.65|23345.65|23362.17|23362.17|23345.14|23345.14|0
1627993500000|2021-08-03 12:25:00|23345.69|23345.69|23340.81|23340.81|23348.23|23348.23|23339.69|23339.69|0
1627993800000|2021-08-03 12:30:00|23340.83|23340.83|23345.27|23345.27|23345.67|23345.67|23339.59|23339.59|0
1627994100000|2021-08-03 12:35:00|23345.3|23345.3|23341.27|23341.27|23345.3|23345.3|23339.77|23339.77|0
1627994400000|2021-08-03 12:40:00|23341.2|23341.2|23344.32|23344.32|23346.65|23346.65|23341.05|23341.05|0
1627994700000|2021-08-03 12:45:00|23344.43|23344.43|23347.21|23347.21|23347.88|23347.88|23342.45|23342.45|0
1627995000000|2021-08-03 12:50:00|23347.3|23347.3|23348.3|23348.3|23348.37|23348.37|23346.08|23346.08|0
1627995300000|2021-08-03 12:55:00|23348.24|23348.24|23359.09|23359.09|23359.11|23359.11|23347.54|23347.54|0
1627995600000|2021-08-03 13:00:00|23359.01|23359.01|23356.01|23356.01|23359.03|23359.03|23353.55|23353.55|0
1627995900000|2021-08-03 13:05:00|23356.08|23356.08|23360.81|23360.81|23361.89|23361.89|23355.6|23355.6|0
1627996200000|2021-08-03 13:10:00|23360.9|23360.9|23360.33|23360.33|23360.96|23360.96|23358.22|23358.22|0
1627996500000|2021-08-03 13:15:00|23359.95|23359.95|23360.7|23360.7|23361.39|23361.39|23358.79|23358.79|0
1627996800000|2021-08-03 13:20:00|23360.6|23360.6|23363.26|23363.26|23365.01|23365.01|23359.07|23359.07|0
1627997100000|2021-08-03 13:25:00|23363.18|23363.18|23374.62|23374.62|23375.89|23375.89|23363.18|23363.18|0
1627997400000|2021-08-03 13:30:00|23374.65|23374.65|23351.52|23351.52|23374.84|23374.84|23351.52|23351.52|0
1627997700000|2021-08-03 13:35:00|23351.42|23351.42|23320.24|23320.24|23351.81|23351.81|23317.51|23317.51|0
1627998000000|2021-08-03 13:40:00|23320.09|23320.09|23327.8|23327.8|23331.41|23331.41|23311.7|23311.7|0
1627998300000|2021-08-03 13:45:00|23327.73|23327.73|23317.98|23317.98|23328.02|23328.02|23317.83|23317.83|0
1627998600000|2021-08-03 13:50:00|23317.95|23317.95|23320.35|23320.35|23326.68|23326.68|23316.18|23316.18|0
1627998900000|2021-08-03 13:55:00|23320.44|23320.44|23301.31|23301.31|23320.44|23320.44|23301.31|23301.31|0
1627999200000|2021-08-03 14:00:00|23301.22|23301.22|23291.06|23291.06|23301.36|23301.36|23291.06|23291.06|0
1627999500000|2021-08-03 14:05:00|23291.24|23291.24|23274.62|23274.62|23291.24|23291.24|23274.41|23274.41|0
1627999800000|2021-08-03 14:10:00|23274.75|23274.75|23269.23|23269.23|23278.03|23278.03|23269|23269|0
1628000100000|2021-08-03 14:15:00|23269.26|23269.26|23282.79|23282.79|23282.86|23282.86|23268.37|23268.37|0
1628000400000|2021-08-03 14:20:00|23282.76|23282.76|23285.6|23285.6|23286.71|23286.71|23279.33|23279.33|0
1628000700000|2021-08-03 14:25:00|23285.48|23285.48|23278.09|23278.09|23285.48|23285.48|23277.1|23277.1|0
1628001000000|2021-08-03 14:30:00|23278|23278|23261.08|23261.08|23278|23278|23261.08|23261.08|0
1628001300000|2021-08-03 14:35:00|23260.96|23260.96|23258.81|23258.81|23261.81|23261.81|23251.91|23251.91|0
1628001600000|2021-08-03 14:40:00|23258.75|23258.75|23275.29|23275.29|23275.29|23275.29|23258.34|23258.34|0
1628001900000|2021-08-03 14:45:00|23275.35|23275.35|23294.32|23294.32|23294.41|23294.41|23275.35|23275.35|0
1628002200000|2021-08-03 14:50:00|23294.26|23294.26|23289.62|23289.62|23299.06|23299.06|23289.47|23289.47|0
1628002500000|2021-08-03 14:55:00|23289.38|23289.38|23282.32|23282.32|23289.9|23289.9|23282.28|23282.28|0
1628002800000|2021-08-03 15:00:00|23282.29|23282.29|23299.64|23299.64|23299.64|23299.64|23281.91|23281.91|0
1628003100000|2021-08-03 15:05:00|23299.83|23299.83|23320.67|23320.67|23321.4|23321.4|23299.83|23299.83|0
1628003400000|2021-08-03 15:10:00|23320.61|23320.61|23314.48|23314.48|23321.61|23321.61|23313.93|23313.93|0
1628003700000|2021-08-03 15:15:00|23314.46|23314.46|23311.11|23311.11|23317.03|23317.03|23311.1|23311.1|0
1628004000000|2021-08-03 15:20:00|23311.13|23311.13|23314.65|23314.65|23316.2|23316.2|23310.26|23310.26|0
1628004300000|2021-08-03 15:25:00|23314.55|23314.55|23317.42|23317.42|23320.11|23320.11|23311.39|23311.39|0
1628061300000|2021-08-04 07:15:00|23364.33|23364.33|23355.77|23355.77|23364.71|23364.71|23355.77|23355.77|0
1628061600000|2021-08-04 07:20:00|23355.44|23355.44|23360|23360|23360.78|23360.78|23350.9|23350.9|0
1628061900000|2021-08-04 07:25:00|23359.93|23359.93|23349.41|23349.41|23360.23|23360.23|23347.68|23347.68|0
1628062200000|2021-08-04 07:30:00|23349.12|23349.12|23357.02|23357.02|23357.55|23357.55|23346.63|23346.63|0
1628062500000|2021-08-04 07:35:00|23357.07|23357.07|23356.54|23356.54|23362.99|23362.99|23355.63|23355.63|0
1628062800000|2021-08-04 07:40:00|23356.81|23356.81|23360.59|23360.59|23362.26|23362.26|23356.39|23356.39|0
1628063100000|2021-08-04 07:45:00|23360.67|23360.67|23361.29|23361.29|23361.47|23361.47|23357.24|23357.24|0
1628063400000|2021-08-04 07:50:00|23361.25|23361.25|23358.76|23358.76|23364.71|23364.71|23358.16|23358.16|0
1628063700000|2021-08-04 07:55:00|23358.72|23358.72|23340.38|23340.38|23361.3|23361.3|23340.38|23340.38|0
1628064000000|2021-08-04 08:00:00|23340.26|23340.26|23334.11|23334.11|23340.26|23340.26|23332.47|23332.47|0
1628064300000|2021-08-04 08:05:00|23333.91|23333.91|23331.85|23331.85|23336.21|23336.21|23329.62|23329.62|0
1628064600000|2021-08-04 08:10:00|23332.07|23332.07|23338.71|23338.71|23338.82|23338.82|23331.39|23331.39|0
1628064900000|2021-08-04 08:15:00|23338.77|23338.77|23336.92|23336.92|23343.32|23343.32|23336.59|23336.59|0
1628065200000|2021-08-04 08:20:00|23336.98|23336.98|23336.05|23336.05|23336.98|23336.98|23334.99|23334.99|0
1628065500000|2021-08-04 08:25:00|23335.96|23335.96|23332.39|23332.39|23336.32|23336.32|23330.39|23330.39|0
1628065800000|2021-08-04 08:30:00|23332.51|23332.51|23334.04|23334.04|23335.39|23335.39|23332.06|23332.06|0
1628066100000|2021-08-04 08:35:00|23334.08|23334.08|23332.84|23332.84|23334.34|23334.34|23328.02|23328.02|0
1628066400000|2021-08-04 08:40:00|23332.94|23332.94|23342.44|23342.44|23343.01|23343.01|23332.94|23332.94|0
1628066700000|2021-08-04 08:45:00|23342.35|23342.35|23348.58|23348.58|23351.25|23351.25|23342.35|23342.35|0
1628067000000|2021-08-04 08:50:00|23348.61|23348.61|23347.38|23347.38|23348.81|23348.81|23345.28|23345.28|0
1628067300000|2021-08-04 08:55:00|23347.41|23347.41|23345.05|23345.05|23347.43|23347.43|23344.41|23344.41|0
1628067600000|2021-08-04 09:00:00|23344.95|23344.95|23346.24|23346.24|23346.27|23346.27|23343.25|23343.25|0
1628067900000|2021-08-04 09:05:00|23346.39|23346.39|23351.88|23351.88|23352.4|23352.4|23346.27|23346.27|0
1628068200000|2021-08-04 09:10:00|23351.99|23351.99|23359.74|23359.74|23359.93|23359.93|23351.7|23351.7|0
1628068500000|2021-08-04 09:15:00|23359.82|23359.82|23358.34|23358.34|23360.38|23360.38|23357.92|23357.92|0
1628068800000|2021-08-04 09:20:00|23358.41|23358.41|23359.42|23359.42|23361.27|23361.27|23355.15|23355.15|0
1628069100000|2021-08-04 09:25:00|23359.31|23359.31|23357.71|23357.71|23359.45|23359.45|23355.81|23355.81|0
1628069400000|2021-08-04 09:30:00|23357.58|23357.58|23358.51|23358.51|23359.22|23359.22|23356.41|23356.41|0
1628069700000|2021-08-04 09:35:00|23358.58|23358.58|23352.61|23352.61|23360.99|23360.99|23352.61|23352.61|0
1628070000000|2021-08-04 09:40:00|23352.35|23352.35|23349.04|23349.04|23352.67|23352.67|23347.36|23347.36|0
1628070300000|2021-08-04 09:45:00|23349.09|23349.09|23351.59|23351.59|23351.59|23351.59|23348.99|23348.99|0
1628070600000|2021-08-04 09:50:00|23351.71|23351.71|23349.95|23349.95|23353.57|23353.57|23349.95|23349.95|0
1628070900000|2021-08-04 09:55:00|23349.84|23349.84|23341.6|23341.6|23349.84|23349.84|23340.4|23340.4|0
1628071200000|2021-08-04 10:00:00|23341.55|23341.55|23342.14|23342.14|23346.24|23346.24|23341.21|23341.21|0
1628071500000|2021-08-04 10:05:00|23342.34|23342.34|23342.54|23342.54|23342.54|23342.54|23338.65|23338.65|0
1628071800000|2021-08-04 10:10:00|23342.46|23342.46|23345.93|23345.93|23346.18|23346.18|23342.1|23342.1|0
1628072100000|2021-08-04 10:15:00|23345.8|23345.8|23342.68|23342.68|23346.49|23346.49|23342.16|23342.16|0
1628072400000|2021-08-04 10:20:00|23342.59|23342.59|23347.09|23347.09|23347.83|23347.83|23342.13|23342.13|0
1628072700000|2021-08-04 10:25:00|23346.92|23346.92|23348.68|23348.68|23349.1|23349.1|23345.89|23345.89|0
1628073000000|2021-08-04 10:30:00|23348.86|23348.86|23348.9|23348.9|23351.24|23351.24|23348.1|23348.1|0
1628073300000|2021-08-04 10:35:00|23348.85|23348.85|23340.96|23340.96|23349.11|23349.11|23340.71|23340.71|0
1628073600000|2021-08-04 10:40:00|23341.03|23341.03|23345.27|23345.27|23345.27|23345.27|23340.57|23340.57|0
1628073900000|2021-08-04 10:45:00|23345.17|23345.17|23346.11|23346.11|23346.37|23346.37|23343.63|23343.63|0
1628074200000|2021-08-04 10:50:00|23346.22|23346.22|23339.98|23339.98|23346.95|23346.95|23339.98|23339.98|0
1628074500000|2021-08-04 10:55:00|23339.92|23339.92|23345.74|23345.74|23345.83|23345.83|23338.82|23338.82|0
1628074800000|2021-08-04 11:00:00|23345.86|23345.86|23340.99|23340.99|23345.86|23345.86|23340.8|23340.8|0
1628075100000|2021-08-04 11:05:00|23340.98|23340.98|23344.62|23344.62|23344.65|23344.65|23340.84|23340.84|0
1628075400000|2021-08-04 11:10:00|23344.6|23344.6|23350.71|23350.71|23350.78|23350.78|23344.23|23344.23|0
1628075700000|2021-08-04 11:15:00|23350.85|23350.85|23361.65|23361.65|23361.65|23361.65|23350.69|23350.69|0
1628076000000|2021-08-04 11:20:00|23361.73|23361.73|23374.69|23374.69|23374.86|23374.86|23361.73|23361.73|0
1628076300000|2021-08-04 11:25:00|23374.66|23374.66|23375.35|23375.35|23378.67|23378.67|23374.66|23374.66|0
1628076600000|2021-08-04 11:30:00|23375.4|23375.4|23372.99|23372.99|23375.4|23375.4|23371.24|23371.24|0
1628076900000|2021-08-04 11:35:00|23372.95|23372.95|23376.56|23376.56|23377.57|23377.57|23372.08|23372.08|0
1628077200000|2021-08-04 11:40:00|23376.59|23376.59|23374.77|23374.77|23377.44|23377.44|23373.77|23373.77|0
1628077500000|2021-08-04 11:45:00|23374.66|23374.66|23367.32|23367.32|23374.72|23374.72|23367.25|23367.25|0
1628077800000|2021-08-04 11:50:00|23367.15|23367.15|23370.65|23370.65|23371.32|23371.32|23366.14|23366.14|0
1628078100000|2021-08-04 11:55:00|23370.62|23370.62|23372.54|23372.54|23373.15|23373.15|23368.41|23368.41|0
1628078400000|2021-08-04 12:00:00|23372.61|23372.61|23368.29|23368.29|23373.02|23373.02|23365.69|23365.69|0
1628078700000|2021-08-04 12:05:00|23368.41|23368.41|23373.93|23373.93|23374.69|23374.69|23365.46|23365.46|0
1628079000000|2021-08-04 12:10:00|23373.97|23373.97|23368.5|23368.5|23376.01|23376.01|23368.35|23368.35|0
1628079300000|2021-08-04 12:15:00|23368.55|23368.55|23360.82|23360.82|23368.62|23368.62|23359.94|23359.94|0
1628079600000|2021-08-04 12:20:00|23360.62|23360.62|23359.43|23359.43|23362.23|23362.23|23358.93|23358.93|0
1628079900000|2021-08-04 12:25:00|23359.37|23359.37|23358.27|23358.27|23359.81|23359.81|23357.31|23357.31|0
1628080200000|2021-08-04 12:30:00|23358.2|23358.2|23358.21|23358.21|23363.68|23363.68|23356.95|23356.95|0
1628080500000|2021-08-04 12:35:00|23358.25|23358.25|23353.99|23353.99|23359.91|23359.91|23353.99|23353.99|0
1628080800000|2021-08-04 12:40:00|23353.93|23353.93|23352.54|23352.54|23354.03|23354.03|23350.71|23350.71|0
1628081100000|2021-08-04 12:45:00|23352.6|23352.6|23341.11|23341.11|23352.6|23352.6|23341.11|23341.11|0
1628081400000|2021-08-04 12:50:00|23340.93|23340.93|23338.24|23338.24|23340.93|23340.93|23336.23|23336.23|0
1628081700000|2021-08-04 12:55:00|23338.18|23338.18|23342.15|23342.15|23343.1|23343.1|23337.93|23337.93|0
1628082000000|2021-08-04 13:00:00|23342.08|23342.08|23331.53|23331.53|23342.08|23342.08|23330.99|23330.99|0
1628082300000|2021-08-04 13:05:00|23331.57|23331.57|23327.89|23327.89|23332.04|23332.04|23327.56|23327.56|0
1628082600000|2021-08-04 13:10:00|23327.8|23327.8|23331.86|23331.86|23332.31|23332.31|23326.59|23326.59|0
1628082900000|2021-08-04 13:15:00|23331.99|23331.99|23338.59|23338.59|23339.83|23339.83|23330.84|23330.84|0
1628083200000|2021-08-04 13:20:00|23338.23|23338.23|23341.9|23341.9|23342.95|23342.95|23338.11|23338.11|0
1628083500000|2021-08-04 13:25:00|23341.84|23341.84|23343.67|23343.67|23345.82|23345.82|23341.13|23341.13|0
1628083800000|2021-08-04 13:30:00|23343.82|23343.82|23345.41|23345.41|23348.67|23348.67|23338.54|23338.54|0
1628084100000|2021-08-04 13:35:00|23345.45|23345.45|23342.35|23342.35|23350.31|23350.31|23336.97|23336.97|0
1628084400000|2021-08-04 13:40:00|23342.26|23342.26|23342.36|23342.36|23342.83|23342.83|23338.9|23338.9|0
1628084700000|2021-08-04 13:45:00|23342.51|23342.51|23355.93|23355.93|23355.93|23355.93|23342.51|23342.51|0
1628085000000|2021-08-04 13:50:00|23356.04|23356.04|23354.16|23354.16|23365.22|23365.22|23354.16|23354.16|0
1628085300000|2021-08-04 13:55:00|23354.06|23354.06|23346.25|23346.25|23354.61|23354.61|23346.24|23346.24|0
1628085600000|2021-08-04 14:00:00|23346.13|23346.13|23357.11|23357.11|23362.19|23362.19|23346.13|23346.13|0
1628085900000|2021-08-04 14:05:00|23357.1|23357.1|23361.98|23361.98|23362.86|23362.86|23353.5|23353.5|0
1628086200000|2021-08-04 14:10:00|23361.89|23361.89|23350.32|23350.32|23361.94|23361.94|23350.32|23350.32|0
1628086500000|2021-08-04 14:15:00|23349.99|23349.99|23350.97|23350.97|23351.54|23351.54|23344.64|23344.64|0
1628086800000|2021-08-04 14:20:00|23350.93|23350.93|23339.33|23339.33|23351.54|23351.54|23339.33|23339.33|0
1628087100000|2021-08-04 14:25:00|23339.22|23339.22|23335.21|23335.21|23345|23345|23333.59|23333.59|0
1628087400000|2021-08-04 14:30:00|23335.03|23335.03|23322.38|23322.38|23335.15|23335.15|23316.76|23316.76|0
1628087700000|2021-08-04 14:35:00|23322.33|23322.33|23328.38|23328.38|23328.38|23328.38|23321.84|23321.84|0
1628088000000|2021-08-04 14:40:00|23328.51|23328.51|23332.47|23332.47|23333.54|23333.54|23328.48|23328.48|0
1628088300000|2021-08-04 14:45:00|23332.37|23332.37|23332.11|23332.11|23336.51|23336.51|23329.53|23329.53|0
1628088600000|2021-08-04 14:50:00|23332|23332|23319.48|23319.48|23332.23|23332.23|23319.48|23319.48|0
1628088900000|2021-08-04 14:55:00|23319.51|23319.51|23315.01|23315.01|23319.51|23319.51|23314.93|23314.93|0
1628089200000|2021-08-04 15:00:00|23314.98|23314.98|23311.06|23311.06|23315|23315|23309.6|23309.6|0
1628089500000|2021-08-04 15:05:00|23310.97|23310.97|23318.8|23318.8|23318.8|23318.8|23310.07|23310.07|0
1628089800000|2021-08-04 15:10:00|23318.76|23318.76|23316.01|23316.01|23320.24|23320.24|23315.66|23315.66|0
1628090100000|2021-08-04 15:15:00|23315.95|23315.95|23314.64|23314.64|23318.92|23318.92|23314.36|23314.36|0
1628090400000|2021-08-04 15:20:00|23314.68|23314.68|23310.88|23310.88|23315.56|23315.56|23308.56|23308.56|0
1628090700000|2021-08-04 15:25:00|23310.91|23310.91|23307.72|23307.72|23313.69|23313.69|23303.29|23303.29|0
1628147700000|2021-08-05 07:15:00|23305.26|23305.26|23320.9|23320.9|23323.36|23323.36|23303.67|23303.67|0
1628148000000|2021-08-05 07:20:00|23320.99|23320.99|23324.9|23324.9|23327.41|23327.41|23317.11|23317.11|0
1628148300000|2021-08-05 07:25:00|23324.69|23324.69|23337.32|23337.32|23337.32|23337.32|23323.58|23323.58|0
1628148600000|2021-08-05 07:30:00|23336.97|23336.97|23351.21|23351.21|23351.21|23351.21|23336.49|23336.49|0
1628148900000|2021-08-05 07:35:00|23351.66|23351.66|23353.63|23353.63|23353.92|23353.92|23350.48|23350.48|0
1628149200000|2021-08-05 07:40:00|23353.75|23353.75|23344.6|23344.6|23357.83|23357.83|23344.6|23344.6|0
1628149500000|2021-08-05 07:45:00|23344.57|23344.57|23343.09|23343.09|23345.02|23345.02|23338.36|23338.36|0
1628149800000|2021-08-05 07:50:00|23343.01|23343.01|23349.17|23349.17|23349.27|23349.27|23340.33|23340.33|0
1628150100000|2021-08-05 07:55:00|23349.62|23349.62|23363.47|23363.47|23363.82|23363.82|23349.49|23349.49|0
1628150400000|2021-08-05 08:00:00|23363.7|23363.7|23363.45|23363.45|23364.53|23364.53|23361.02|23361.02|0
1628150700000|2021-08-05 08:05:00|23363.55|23363.55|23368.18|23368.18|23368.86|23368.86|23363.34|23363.34|0
1628151000000|2021-08-05 08:10:00|23368.13|23368.13|23368.44|23368.44|23369.14|23369.14|23364.67|23364.67|0
1628151300000|2021-08-05 08:15:00|23368.5|23368.5|23368.73|23368.73|23370.01|23370.01|23367.22|23367.22|0
1628151600000|2021-08-05 08:20:00|23368.45|23368.45|23376.91|23376.91|23376.91|23376.91|23368.33|23368.33|0
1628151900000|2021-08-05 08:25:00|23376.82|23376.82|23377.41|23377.41|23381.64|23381.64|23376.82|23376.82|0
1628152200000|2021-08-05 08:30:00|23377.59|23377.59|23379.02|23379.02|23379.02|23379.02|23376.32|23376.32|0
1628152500000|2021-08-05 08:35:00|23378.9|23378.9|23380.94|23380.94|23381.63|23381.63|23377.85|23377.85|0
1628152800000|2021-08-05 08:40:00|23381.03|23381.03|23381.21|23381.21|23382.57|23382.57|23379.69|23379.69|0
1628153100000|2021-08-05 08:45:00|23381.3|23381.3|23391.96|23391.96|23391.96|23391.96|23381.3|23381.3|0
1628153400000|2021-08-05 08:50:00|23392.34|23392.34|23390.96|23390.96|23394.47|23394.47|23390.73|23390.73|0
1628153700000|2021-08-05 08:55:00|23391.02|23391.02|23399.21|23399.21|23399.21|23399.21|23390.18|23390.18|0
1628154000000|2021-08-05 09:00:00|23399.24|23399.24|23404.21|23404.21|23404.37|23404.37|23399.24|23399.24|0
1628154300000|2021-08-05 09:05:00|23404.17|23404.17|23409.96|23409.96|23410.16|23410.16|23402.36|23402.36|0
1628154600000|2021-08-05 09:10:00|23410.3|23410.3|23408.64|23408.64|23411.29|23411.29|23405.2|23405.2|0
1628154900000|2021-08-05 09:15:00|23408.72|23408.72|23404.32|23404.32|23409.09|23409.09|23402.25|23402.25|0
1628155200000|2021-08-05 09:20:00|23404.21|23404.21|23407.31|23407.31|23411.85|23411.85|23404.21|23404.21|0
1628155500000|2021-08-05 09:25:00|23407.22|23407.22|23410.06|23410.06|23410.46|23410.46|23406.5|23406.5|0
1628155800000|2021-08-05 09:30:00|23410.24|23410.24|23414.39|23414.39|23415.29|23415.29|23410.24|23410.24|0
1628156100000|2021-08-05 09:35:00|23414.24|23414.24|23424.3|23424.3|23424.71|23424.71|23414.18|23414.18|0
1628156400000|2021-08-05 09:40:00|23424.37|23424.37|23420.15|23420.15|23425.22|23425.22|23418.81|23418.81|0
1628156700000|2021-08-05 09:45:00|23420.12|23420.12|23416.88|23416.88|23420.12|23420.12|23412.34|23412.34|0
1628157000000|2021-08-05 09:50:00|23416.98|23416.98|23421.73|23421.73|23421.84|23421.84|23416.98|23416.98|0
1628157300000|2021-08-05 09:55:00|23421.61|23421.61|23425.05|23425.05|23425.1|23425.1|23421.54|23421.54|0
1628157600000|2021-08-05 10:00:00|23424.98|23424.98|23431.15|23431.15|23432.23|23432.23|23424.59|23424.59|0
1628157900000|2021-08-05 10:05:00|23431.01|23431.01|23430.74|23430.74|23432.2|23432.2|23429.72|23429.72|0
1628158200000|2021-08-05 10:10:00|23431.02|23431.02|23427.77|23427.77|23431.59|23431.59|23427.08|23427.08|0
1628158500000|2021-08-05 10:15:00|23427.52|23427.52|23427.53|23427.53|23428.98|23428.98|23426.61|23426.61|0
1628158800000|2021-08-05 10:20:00|23427.47|23427.47|23423.67|23423.67|23427.47|23427.47|23422.72|23422.72|0
1628159100000|2021-08-05 10:25:00|23423.62|23423.62|23422.7|23422.7|23428.22|23428.22|23422.39|23422.39|0
1628159400000|2021-08-05 10:30:00|23422.76|23422.76|23421.16|23421.16|23423.9|23423.9|23420.75|23420.75|0
1628159700000|2021-08-05 10:35:00|23421.15|23421.15|23420.83|23420.83|23422.3|23422.3|23420.63|23420.63|0
1628160000000|2021-08-05 10:40:00|23420.89|23420.89|23419.93|23419.93|23421.52|23421.52|23419.38|23419.38|0
1628160300000|2021-08-05 10:45:00|23419.9|23419.9|23422.63|23422.63|23422.88|23422.88|23419.9|23419.9|0
1628160600000|2021-08-05 10:50:00|23422.77|23422.77|23417.22|23417.22|23424.74|23424.74|23417.22|23417.22|0
1628160900000|2021-08-05 10:55:00|23416.93|23416.93|23417.71|23417.71|23418.7|23418.7|23415.85|23415.85|0
1628161200000|2021-08-05 11:00:00|23417.08|23417.08|23413.36|23413.36|23418.99|23418.99|23413.32|23413.32|0
1628161500000|2021-08-05 11:05:00|23413.4|23413.4|23413.66|23413.66|23419.08|23419.08|23413.4|23413.4|0
1628161800000|2021-08-05 11:10:00|23413.73|23413.73|23416.76|23416.76|23416.83|23416.83|23412.02|23412.02|0
1628162100000|2021-08-05 11:15:00|23416.41|23416.41|23420.9|23420.9|23421.16|23421.16|23415.97|23415.97|0
1628162400000|2021-08-05 11:20:00|23420.94|23420.94|23419.07|23419.07|23423.22|23423.22|23418.87|23418.87|0
1628162700000|2021-08-05 11:25:00|23419.04|23419.04|23428.83|23428.83|23429.37|23429.37|23418.87|23418.87|0
1628163000000|2021-08-05 11:30:00|23428.69|23428.69|23430.3|23430.3|23430.3|23430.3|23425.79|23425.79|0
1628163300000|2021-08-05 11:35:00|23430.35|23430.35|23435.86|23435.86|23436.57|23436.57|23430.22|23430.22|0
1628163600000|2021-08-05 11:40:00|23435.97|23435.97|23434.58|23434.58|23436.32|23436.32|23433.57|23433.57|0
1628163900000|2021-08-05 11:45:00|23434.69|23434.69|23433.76|23433.76|23434.87|23434.87|23433.3|23433.3|0
1628164200000|2021-08-05 11:50:00|23433.74|23433.74|23439.75|23439.75|23440.11|23440.11|23433.74|23433.74|0
1628164500000|2021-08-05 11:55:00|23439.8|23439.8|23443.8|23443.8|23444.35|23444.35|23439.19|23439.19|0
1628164800000|2021-08-05 12:00:00|23443.82|23443.82|23442.8|23442.8|23444.91|23444.91|23442.43|23442.43|0
1628165100000|2021-08-05 12:05:00|23442.78|23442.78|23436.53|23436.53|23442.97|23442.97|23436.08|23436.08|0
1628165400000|2021-08-05 12:10:00|23436.48|23436.48|23435.8|23435.8|23437.51|23437.51|23434.46|23434.46|0
1628165700000|2021-08-05 12:15:00|23435.76|23435.76|23436.18|23436.18|23436.19|23436.19|23432.89|23432.89|0
1628166000000|2021-08-05 12:20:00|23436.1|23436.1|23440.31|23440.31|23440.51|23440.51|23436.01|23436.01|0
1628166300000|2021-08-05 12:25:00|23440.38|23440.38|23442.51|23442.51|23444.18|23444.18|23440.38|23440.38|0
1628166600000|2021-08-05 12:30:00|23442.57|23442.57|23438.71|23438.71|23442.63|23442.63|23437.89|23437.89|0
1628166900000|2021-08-05 12:35:00|23438.64|23438.64|23442.34|23442.34|23442.4|23442.4|23438.18|23438.18|0
1628167200000|2021-08-05 12:40:00|23442.29|23442.29|23440.09|23440.09|23444.57|23444.57|23439.9|23439.9|0
1628167500000|2021-08-05 12:45:00|23440.25|23440.25|23435.4|23435.4|23440.55|23440.55|23435.18|23435.18|0
1628167800000|2021-08-05 12:50:00|23435.44|23435.44|23434.1|23434.1|23436.27|23436.27|23433.52|23433.52|0
1628168100000|2021-08-05 12:55:00|23434.06|23434.06|23435.51|23435.51|23436.18|23436.18|23433.96|23433.96|0
1628168400000|2021-08-05 13:00:00|23434.1|23434.1|23434.05|23434.05|23434.1|23434.1|23430.55|23430.55|0
1628168700000|2021-08-05 13:05:00|23434.19|23434.19|23449.91|23449.91|23450.64|23450.64|23433.69|23433.69|0
1628169000000|2021-08-05 13:10:00|23449.89|23449.89|23453.77|23453.77|23454.09|23454.09|23449.14|23449.14|0
1628169300000|2021-08-05 13:15:00|23453.68|23453.68|23451.67|23451.67|23455.65|23455.65|23451.2|23451.2|0
1628169600000|2021-08-05 13:20:00|23451.82|23451.82|23454.89|23454.89|23455.58|23455.58|23450.71|23450.71|0
1628169900000|2021-08-05 13:25:00|23454.85|23454.85|23459.35|23459.35|23460.01|23460.01|23454.42|23454.42|0
1628170200000|2021-08-05 13:30:00|23459.42|23459.42|23457.6|23457.6|23464.06|23464.06|23456.67|23456.67|0
1628170500000|2021-08-05 13:35:00|23457.47|23457.47|23459.52|23459.52|23461.76|23461.76|23456.7|23456.7|0
1628170800000|2021-08-05 13:40:00|23459.56|23459.56|23472.68|23472.68|23472.86|23472.86|23459.48|23459.48|0
1628171100000|2021-08-05 13:45:00|23472.58|23472.58|23469.02|23469.02|23474.31|23474.31|23467.72|23467.72|0
1628171400000|2021-08-05 13:50:00|23469.1|23469.1|23481.03|23481.03|23481.1|23481.1|23468.92|23468.92|0
1628171700000|2021-08-05 13:55:00|23481.08|23481.08|23491.16|23491.16|23491.17|23491.17|23480.93|23480.93|0
1628172000000|2021-08-05 14:00:00|23491.1|23491.1|23483.38|23483.38|23493.64|23493.64|23482.43|23482.43|0
1628172300000|2021-08-05 14:05:00|23483.27|23483.27|23483.94|23483.94|23490.45|23490.45|23482.97|23482.97|0
1628172600000|2021-08-05 14:10:00|23483.7|23483.7|23485.6|23485.6|23491.15|23491.15|23483.38|23483.38|0
1628172900000|2021-08-05 14:15:00|23485.69|23485.69|23483.71|23483.71|23485.71|23485.71|23478.16|23478.16|0
1628173200000|2021-08-05 14:20:00|23483.86|23483.86|23483.45|23483.45|23487.6|23487.6|23481.52|23481.52|0
1628173500000|2021-08-05 14:25:00|23483.32|23483.32|23487.4|23487.4|23487.64|23487.64|23482.38|23482.38|0
1628173800000|2021-08-05 14:30:00|23487.83|23487.83|23492.66|23492.66|23492.66|23492.66|23487.07|23487.07|0
1628174100000|2021-08-05 14:35:00|23492.78|23492.78|23490.96|23490.96|23497.3|23497.3|23490.83|23490.83|0
1628174400000|2021-08-05 14:40:00|23490.99|23490.99|23485.53|23485.53|23491.53|23491.53|23485.43|23485.43|0
1628174700000|2021-08-05 14:45:00|23485.58|23485.58|23483.67|23483.67|23485.58|23485.58|23481.19|23481.19|0
1628175000000|2021-08-05 14:50:00|23483.74|23483.74|23488.22|23488.22|23489.74|23489.74|23482.96|23482.96|0
1628175300000|2021-08-05 14:55:00|23488.14|23488.14|23489.19|23489.19|23490.28|23490.28|23487.03|23487.03|0
1628175600000|2021-08-05 15:00:00|23489.25|23489.25|23489.2|23489.2|23490.03|23490.03|23486.8|23486.8|0
1628175900000|2021-08-05 15:05:00|23489.3|23489.3|23492.69|23492.69|23493.57|23493.57|23489.22|23489.22|0
1628176200000|2021-08-05 15:10:00|23492.72|23492.72|23492.05|23492.05|23493.48|23493.48|23490.57|23490.57|0
1628176500000|2021-08-05 15:15:00|23492.13|23492.13|23493.19|23493.19|23493.99|23493.99|23490.52|23490.52|0
1628176800000|2021-08-05 15:20:00|23493.31|23493.31|23499.02|23499.02|23499.59|23499.59|23493.31|23493.31|0
1628177100000|2021-08-05 15:25:00|23499.3|23499.3|23502.88|23502.88|23505.93|23505.93|23499.3|23499.3|0
1628234100000|2021-08-06 07:15:00|23431.64|23431.64|23423.79|23423.79|23432.41|23432.41|23417.12|23417.12|0
1628234400000|2021-08-06 07:20:00|23423.95|23423.95|23427.63|23427.63|23429.31|23429.31|23420.33|23420.33|0
1628234700000|2021-08-06 07:25:00|23427.82|23427.82|23422.25|23422.25|23433.18|23433.18|23421.86|23421.86|0
1628235000000|2021-08-06 07:30:00|23422|23422|23411.5|23411.5|23422|23422|23411.03|23411.03|0
1628235300000|2021-08-06 07:35:00|23411.28|23411.28|23416.35|23416.35|23418.59|23418.59|23411.22|23411.22|0
1628235600000|2021-08-06 07:40:00|23416.23|23416.23|23409.8|23409.8|23416.23|23416.23|23409.24|23409.24|0
1628235900000|2021-08-06 07:45:00|23409.74|23409.74|23406.06|23406.06|23412.8|23412.8|23405.79|23405.79|0
1628236200000|2021-08-06 07:50:00|23405.99|23405.99|23411.05|23411.05|23411.53|23411.53|23404.88|23404.88|0
1628236500000|2021-08-06 07:55:00|23411.14|23411.14|23408.73|23408.73|23411.71|23411.71|23407.7|23407.7|0
1628236800000|2021-08-06 08:00:00|23408.88|23408.88|23408.2|23408.2|23409.69|23409.69|23404.82|23404.82|0
1628237100000|2021-08-06 08:05:00|23408.16|23408.16|23415.19|23415.19|23416.07|23416.07|23408.16|23408.16|0
1628237400000|2021-08-06 08:10:00|23415.01|23415.01|23412.23|23412.23|23415.29|23415.29|23410.3|23410.3|0
1628237700000|2021-08-06 08:15:00|23412.25|23412.25|23408.89|23408.89|23413.39|23413.39|23408.13|23408.13|0
1628238000000|2021-08-06 08:20:00|23408.83|23408.83|23411.77|23411.77|23411.78|23411.78|23407.85|23407.85|0
1628238300000|2021-08-06 08:25:00|23411.66|23411.66|23414.49|23414.49|23416.11|23416.11|23411.66|23411.66|0
1628238600000|2021-08-06 08:30:00|23414.31|23414.31|23409.23|23409.23|23415.28|23415.28|23409.14|23409.14|0
1628238900000|2021-08-06 08:35:00|23409.26|23409.26|23405|23405|23413.23|23413.23|23405|23405|0
1628239200000|2021-08-06 08:40:00|23405.21|23405.21|23413.14|23413.14|23413.69|23413.69|23404.83|23404.83|0
1628239500000|2021-08-06 08:45:00|23413.12|23413.12|23409.97|23409.97|23413.33|23413.33|23409.44|23409.44|0
1628239800000|2021-08-06 08:50:00|23409.87|23409.87|23407.11|23407.11|23410.1|23410.1|23406.78|23406.78|0
1628240100000|2021-08-06 08:55:00|23407.28|23407.28|23404.35|23404.35|23412.88|23412.88|23402.93|23402.93|0
1628240400000|2021-08-06 09:00:00|23404.44|23404.44|23429.79|23429.79|23429.79|23429.79|23403.99|23403.99|0
1628240700000|2021-08-06 09:05:00|23429.78|23429.78|23436.75|23436.75|23437.97|23437.97|23429.32|23429.32|0
1628241000000|2021-08-06 09:10:00|23436.93|23436.93|23435.48|23435.48|23437.81|23437.81|23435.37|23435.37|0
1628241300000|2021-08-06 09:15:00|23435.46|23435.46|23432.85|23432.85|23435.51|23435.51|23429.85|23429.85|0
1628241600000|2021-08-06 09:20:00|23432.8|23432.8|23432.97|23432.97|23434.42|23434.42|23432.47|23432.47|0
1628241900000|2021-08-06 09:25:00|23433.04|23433.04|23437.52|23437.52|23437.64|23437.64|23432.91|23432.91|0
1628242200000|2021-08-06 09:30:00|23437.51|23437.51|23433.34|23433.34|23437.85|23437.85|23432.63|23432.63|0
1628242500000|2021-08-06 09:35:00|23433.46|23433.46|23434.4|23434.4|23434.78|23434.78|23432.52|23432.52|0
1628242800000|2021-08-06 09:40:00|23434.36|23434.36|23434.4|23434.4|23434.84|23434.84|23432.81|23432.81|0
1628243100000|2021-08-06 09:45:00|23434.1|23434.1|23435.48|23435.48|23437.92|23437.92|23433.74|23433.74|0
1628243400000|2021-08-06 09:50:00|23435.41|23435.41|23439.04|23439.04|23439.15|23439.15|23434.85|23434.85|0
1628243700000|2021-08-06 09:55:00|23439.07|23439.07|23435.72|23435.72|23439.53|23439.53|23434.56|23434.56|0
1628244000000|2021-08-06 10:00:00|23435.74|23435.74|23431.66|23431.66|23435.9|23435.9|23428.84|23428.84|0
1628244300000|2021-08-06 10:05:00|23431.78|23431.78|23441.67|23441.67|23442.17|23442.17|23431.65|23431.65|0
1628244600000|2021-08-06 10:10:00|23441.62|23441.62|23454.31|23454.31|23454.31|23454.31|23440.7|23440.7|0
1628244900000|2021-08-06 10:15:00|23454.41|23454.41|23453.74|23453.74|23455.63|23455.63|23453.22|23453.22|0
1628245200000|2021-08-06 10:20:00|23453.79|23453.79|23452.53|23452.53|23454.23|23454.23|23451.85|23451.85|0
1628245500000|2021-08-06 10:25:00|23452.42|23452.42|23447.96|23447.96|23452.83|23452.83|23447.69|23447.69|0
1628245800000|2021-08-06 10:30:00|23448.02|23448.02|23447.24|23447.24|23448.09|23448.09|23445.41|23445.41|0
1628246100000|2021-08-06 10:35:00|23447.31|23447.31|23450|23450|23450|23450|23446.84|23446.84|0
1628246400000|2021-08-06 10:40:00|23449.94|23449.94|23445.44|23445.44|23450.25|23450.25|23445.12|23445.12|0
1628246700000|2021-08-06 10:45:00|23445.25|23445.25|23442.48|23442.48|23445.25|23445.25|23440.31|23440.31|0
1628247000000|2021-08-06 10:50:00|23442.41|23442.41|23447.73|23447.73|23448.71|23448.71|23441.79|23441.79|0
1628247300000|2021-08-06 10:55:00|23447.68|23447.68|23453.14|23453.14|23453.63|23453.63|23447.44|23447.44|0
1628247600000|2021-08-06 11:00:00|23453.34|23453.34|23454.2|23454.2|23454.37|23454.37|23451.84|23451.84|0
1628247900000|2021-08-06 11:05:00|23454.16|23454.16|23451.88|23451.88|23454.21|23454.21|23450.64|23450.64|0
1628248200000|2021-08-06 11:10:00|23451.77|23451.77|23444.54|23444.54|23451.95|23451.95|23443.69|23443.69|0
1628248500000|2021-08-06 11:15:00|23444.35|23444.35|23441.68|23441.68|23444.35|23444.35|23441.48|23441.48|0
1628248800000|2021-08-06 11:20:00|23441.28|23441.28|23437.6|23437.6|23441.46|23441.46|23437.2|23437.2|0
1628249100000|2021-08-06 11:25:00|23437.51|23437.51|23436.19|23436.19|23438.19|23438.19|23434.63|23434.63|0
1628249400000|2021-08-06 11:30:00|23436.25|23436.25|23431.04|23431.04|23436.55|23436.55|23430.93|23430.93|0
1628249700000|2021-08-06 11:35:00|23431.19|23431.19|23428.14|23428.14|23432.35|23432.35|23427.82|23427.82|0
1628250000000|2021-08-06 11:40:00|23428.09|23428.09|23431.18|23431.18|23431.38|23431.38|23425.87|23425.87|0
1628250300000|2021-08-06 11:45:00|23431.21|23431.21|23432.82|23432.82|23434.6|23434.6|23431.21|23431.21|0
1628250600000|2021-08-06 11:50:00|23432.89|23432.89|23434.91|23434.91|23435.83|23435.83|23432.68|23432.68|0
1628250900000|2021-08-06 11:55:00|23435.01|23435.01|23438.16|23438.16|23438.4|23438.4|23432.55|23432.55|0
1628251200000|2021-08-06 12:00:00|23437.91|23437.91|23438.58|23438.58|23439.52|23439.52|23436.93|23436.93|0
1628251500000|2021-08-06 12:05:00|23438.46|23438.46|23442.79|23442.79|23442.79|23442.79|23438.2|23438.2|0
1628251800000|2021-08-06 12:10:00|23442.69|23442.69|23445.55|23445.55|23445.83|23445.83|23442.48|23442.48|0
1628252100000|2021-08-06 12:15:00|23445.6|23445.6|23443.75|23443.75|23446.1|23446.1|23442.73|23442.73|0
1628252400000|2021-08-06 12:20:00|23443.77|23443.77|23445.67|23445.67|23446.87|23446.87|23443.24|23443.24|0
1628252700000|2021-08-06 12:25:00|23445.56|23445.56|23452.22|23452.22|23452.36|23452.36|23444.89|23444.89|0
1628253000000|2021-08-06 12:30:00|23452.03|23452.03|23467.08|23467.08|23467.35|23467.35|23452.03|23452.03|0
1628253300000|2021-08-06 12:35:00|23467.12|23467.12|23471.78|23471.78|23472.16|23472.16|23464.88|23464.88|0
1628253600000|2021-08-06 12:40:00|23471.81|23471.81|23469.73|23469.73|23475.3|23475.3|23469.59|23469.59|0
1628253900000|2021-08-06 12:45:00|23469.8|23469.8|23467.75|23467.75|23469.89|23469.89|23465.57|23465.57|0
1628254200000|2021-08-06 12:50:00|23467.67|23467.67|23464.02|23464.02|23467.99|23467.99|23460.9|23460.9|0
1628254500000|2021-08-06 12:55:00|23464.07|23464.07|23459.21|23459.21|23466.18|23466.18|23458.43|23458.43|0
1628254800000|2021-08-06 13:00:00|23459.34|23459.34|23466.99|23466.99|23466.99|23466.99|23459.34|23459.34|0
1628255100000|2021-08-06 13:05:00|23467.03|23467.03|23465.14|23465.14|23474.24|23474.24|23464.78|23464.78|0
1628255400000|2021-08-06 13:10:00|23465.07|23465.07|23463.72|23463.72|23465.33|23465.33|23462.33|23462.33|0
1628255700000|2021-08-06 13:15:00|23463.61|23463.61|23474.52|23474.52|23474.81|23474.81|23463.48|23463.48|0
1628256000000|2021-08-06 13:20:00|23474.49|23474.49|23476.42|23476.42|23477.33|23477.33|23473.46|23473.46|0
1628256300000|2021-08-06 13:25:00|23476.46|23476.46|23474.56|23474.56|23477.69|23477.69|23473|23473|0
1628256600000|2021-08-06 13:30:00|23474.65|23474.65|23476.02|23476.02|23481.97|23481.97|23473.53|23473.53|0
1628256900000|2021-08-06 13:35:00|23475.93|23475.93|23492.99|23492.99|23495.09|23495.09|23463.9|23463.9|0
1628257200000|2021-08-06 13:40:00|23492.92|23492.92|23489.48|23489.48|23497.38|23497.38|23488.74|23488.74|0
1628257500000|2021-08-06 13:45:00|23489.45|23489.45|23482.08|23482.08|23490.9|23490.9|23481.71|23481.71|0
1628257800000|2021-08-06 13:50:00|23481.97|23481.97|23477.44|23477.44|23482.65|23482.65|23473.37|23473.37|0
1628258100000|2021-08-06 13:55:00|23477.41|23477.41|23472.79|23472.79|23477.85|23477.85|23467.45|23467.45|0
1628258400000|2021-08-06 14:00:00|23472.9|23472.9|23480.75|23480.75|23481.2|23481.2|23467.8|23467.8|0
1628258700000|2021-08-06 14:05:00|23480.82|23480.82|23471.73|23471.73|23482.05|23482.05|23471.28|23471.28|0
1628259000000|2021-08-06 14:10:00|23471.67|23471.67|23477.46|23477.46|23478.09|23478.09|23470.99|23470.99|0
1628259300000|2021-08-06 14:15:00|23477.49|23477.49|23474.73|23474.73|23478.64|23478.64|23473.76|23473.76|0
1628259600000|2021-08-06 14:20:00|23474.85|23474.85|23473.95|23473.95|23477.27|23477.27|23473.65|23473.65|0
1628259900000|2021-08-06 14:25:00|23473.98|23473.98|23470.26|23470.26|23474.59|23474.59|23469.89|23469.89|0
1628260200000|2021-08-06 14:30:00|23470.05|23470.05|23479.66|23479.66|23480.67|23480.67|23469.75|23469.75|0
1628260500000|2021-08-06 14:35:00|23479.51|23479.51|23471.51|23471.51|23481|23481|23471.51|23471.51|0
1628260800000|2021-08-06 14:40:00|23471.49|23471.49|23467.23|23467.23|23471.52|23471.52|23467.23|23467.23|0
1628261100000|2021-08-06 14:45:00|23467.24|23467.24|23466.34|23466.34|23467.57|23467.57|23462.91|23462.91|0
1628261400000|2021-08-06 14:50:00|23466.31|23466.31|23464.47|23464.47|23466.81|23466.81|23462.49|23462.49|0
1628261700000|2021-08-06 14:55:00|23464.55|23464.55|23468.83|23468.83|23471.35|23471.35|23464.55|23464.55|0
1628262000000|2021-08-06 15:00:00|23468.67|23468.67|23477.96|23477.96|23478.08|23478.08|23468.67|23468.67|0
1628262300000|2021-08-06 15:05:00|23478.03|23478.03|23480.9|23480.9|23481.77|23481.77|23476.85|23476.85|0
1628262600000|2021-08-06 15:10:00|23480.98|23480.98|23478.97|23478.97|23482.86|23482.86|23478.51|23478.51|0
1628262900000|2021-08-06 15:15:00|23478.93|23478.93|23479.11|23479.11|23480.55|23480.55|23478.39|23478.39|0
1628263200000|2021-08-06 15:20:00|23479.18|23479.18|23483.81|23483.81|23483.84|23483.84|23478.8|23478.8|0
1628263500000|2021-08-06 15:25:00|23483.89|23483.89|23484.43|23484.43|23486.54|23486.54|23478.48|23478.48|0
1628493300000|2021-08-09 07:15:00|23385|23385|23385.23|23385.23|23388.64|23388.64|23378.19|23378.19|0
1628493600000|2021-08-09 07:20:00|23385.03|23385.03|23403.22|23403.22|23403.94|23403.94|23384.52|23384.52|0
1628493900000|2021-08-09 07:25:00|23403.32|23403.32|23411.28|23411.28|23412.31|23412.31|23403.32|23403.32|0
1628494200000|2021-08-09 07:30:00|23411.32|23411.32|23414.92|23414.92|23414.92|23414.92|23408.06|23408.06|0
1628494500000|2021-08-09 07:35:00|23415.21|23415.21|23416.55|23416.55|23421.64|23421.64|23412.55|23412.55|0
1628494800000|2021-08-09 07:40:00|23416.41|23416.41|23414.02|23414.02|23418.79|23418.79|23413.67|23413.67|0
1628495100000|2021-08-09 07:45:00|23413.97|23413.97|23408.14|23408.14|23413.97|23413.97|23407.83|23407.83|0
1628495400000|2021-08-09 07:50:00|23408.31|23408.31|23407.64|23407.64|23408.85|23408.85|23405.63|23405.63|0
1628495700000|2021-08-09 07:55:00|23407.51|23407.51|23408.36|23408.36|23412.4|23412.4|23406.09|23406.09|0
1628496000000|2021-08-09 08:00:00|23408.52|23408.52|23405.81|23405.81|23410.46|23410.46|23404.75|23404.75|0
1628496300000|2021-08-09 08:05:00|23405.67|23405.67|23398.78|23398.78|23405.67|23405.67|23398.78|23398.78|0
1628496600000|2021-08-09 08:10:00|23399.32|23399.32|23412.78|23412.78|23412.78|23412.78|23399.17|23399.17|0
1628496900000|2021-08-09 08:15:00|23412.9|23412.9|23410.01|23410.01|23413.01|23413.01|23408.84|23408.84|0
1628497200000|2021-08-09 08:20:00|23410.09|23410.09|23404.39|23404.39|23411.17|23411.17|23403.13|23403.13|0
1628497500000|2021-08-09 08:25:00|23404.32|23404.32|23401.14|23401.14|23404.53|23404.53|23400.29|23400.29|0
1628497800000|2021-08-09 08:30:00|23401.23|23401.23|23409.02|23409.02|23409.17|23409.17|23400.47|23400.47|0
1628498100000|2021-08-09 08:35:00|23409.22|23409.22|23413.96|23413.96|23413.96|23413.96|23407.4|23407.4|0
1628498400000|2021-08-09 08:40:00|23413.99|23413.99|23424.76|23424.76|23425.05|23425.05|23413.92|23413.92|0
1628498700000|2021-08-09 08:45:00|23424.83|23424.83|23431.24|23431.24|23431.99|23431.99|23424.83|23424.83|0
1628499000000|2021-08-09 08:50:00|23431.17|23431.17|23430.25|23430.25|23431.72|23431.72|23428.86|23428.86|0
1628499300000|2021-08-09 08:55:00|23430.28|23430.28|23431.1|23431.1|23434.37|23434.37|23429.01|23429.01|0
1628499600000|2021-08-09 09:00:00|23431.23|23431.23|23432.51|23432.51|23432.54|23432.54|23428.8|23428.8|0
1628499900000|2021-08-09 09:05:00|23432.54|23432.54|23436.06|23436.06|23436.25|23436.25|23432.44|23432.44|0
1628500200000|2021-08-09 09:10:00|23436.03|23436.03|23429.75|23429.75|23436.06|23436.06|23429.72|23429.72|0
1628500500000|2021-08-09 09:15:00|23429.58|23429.58|23428.04|23428.04|23430.69|23430.69|23427.67|23427.67|0
1628500800000|2021-08-09 09:20:00|23428.06|23428.06|23415.94|23415.94|23428.06|23428.06|23415.38|23415.38|0
1628501100000|2021-08-09 09:25:00|23415.79|23415.79|23412.43|23412.43|23415.79|23415.79|23411.51|23411.51|0
1628501400000|2021-08-09 09:30:00|23412.29|23412.29|23413.88|23413.88|23414.28|23414.28|23411.15|23411.15|0
1628501700000|2021-08-09 09:35:00|23413.55|23413.55|23402.79|23402.79|23413.55|23413.55|23402.79|23402.79|0
1628502000000|2021-08-09 09:40:00|23402.82|23402.82|23395.98|23395.98|23404.02|23404.02|23395.95|23395.95|0
1628502300000|2021-08-09 09:45:00|23395.9|23395.9|23390.51|23390.51|23395.9|23395.9|23390.51|23390.51|0
1628502600000|2021-08-09 09:50:00|23390.43|23390.43|23394.36|23394.36|23394.7|23394.7|23389.84|23389.84|0
1628502900000|2021-08-09 09:55:00|23394.43|23394.43|23395.61|23395.61|23396.78|23396.78|23394.43|23394.43|0
1628503200000|2021-08-09 10:00:00|23395.74|23395.74|23388.84|23388.84|23395.99|23395.99|23387.36|23387.36|0
1628503500000|2021-08-09 10:05:00|23388.8|23388.8|23390.77|23390.77|23391.65|23391.65|23388.57|23388.57|0
1628503800000|2021-08-09 10:10:00|23390.56|23390.56|23397.05|23397.05|23397.39|23397.39|23390.42|23390.42|0
1628504100000|2021-08-09 10:15:00|23397.08|23397.08|23395.99|23395.99|23398.89|23398.89|23395.8|23395.8|0
1628504400000|2021-08-09 10:20:00|23396.09|23396.09|23394.91|23394.91|23396.12|23396.12|23393.27|23393.27|0
1628504700000|2021-08-09 10:25:00|23394.96|23394.96|23402.91|23402.91|23402.91|23402.91|23394.96|23394.96|0
1628505000000|2021-08-09 10:30:00|23402.86|23402.86|23408.44|23408.44|23408.51|23408.51|23402.59|23402.59|0
1628505300000|2021-08-09 10:35:00|23408.37|23408.37|23408.27|23408.27|23410.04|23410.04|23406.55|23406.55|0
1628505600000|2021-08-09 10:40:00|23408.25|23408.25|23408.2|23408.2|23408.67|23408.67|23406.94|23406.94|0
1628505900000|2021-08-09 10:45:00|23408.09|23408.09|23406.9|23406.9|23408.46|23408.46|23406.3|23406.3|0
1628506200000|2021-08-09 10:50:00|23406.72|23406.72|23409.44|23409.44|23410.07|23410.07|23406.72|23406.72|0
1628506500000|2021-08-09 10:55:00|23409.54|23409.54|23409.93|23409.93|23410.85|23410.85|23409.34|23409.34|0
1628506800000|2021-08-09 11:00:00|23409.63|23409.63|23401.86|23401.86|23411.23|23411.23|23401.08|23401.08|0
1628507100000|2021-08-09 11:05:00|23401.81|23401.81|23407.71|23407.71|23407.71|23407.71|23401.77|23401.77|0
1628507400000|2021-08-09 11:10:00|23407.8|23407.8|23411.61|23411.61|23411.61|23411.61|23407.59|23407.59|0
1628507700000|2021-08-09 11:15:00|23411.51|23411.51|23412.96|23412.96|23413.95|23413.95|23410.29|23410.29|0
1628508000000|2021-08-09 11:20:00|23413.12|23413.12|23421.05|23421.05|23421.31|23421.31|23412.9|23412.9|0
1628508300000|2021-08-09 11:25:00|23421.13|23421.13|23424.58|23424.58|23425.89|23425.89|23420.95|23420.95|0
1628508600000|2021-08-09 11:30:00|23424.41|23424.41|23423.86|23423.86|23425.64|23425.64|23422.9|23422.9|0
1628508900000|2021-08-09 11:35:00|23423.84|23423.84|23425.71|23425.71|23426.47|23426.47|23423.24|23423.24|0
1628509200000|2021-08-09 11:40:00|23425.78|23425.78|23428.99|23428.99|23428.99|23428.99|23425.78|23425.78|0
1628509500000|2021-08-09 11:45:00|23429.07|23429.07|23427.83|23427.83|23430.09|23430.09|23427.21|23427.21|0
1628509800000|2021-08-09 11:50:00|23427.92|23427.92|23424.53|23424.53|23428.96|23428.96|23424.44|23424.44|0
1628510100000|2021-08-09 11:55:00|23424.48|23424.48|23421.83|23421.83|23424.72|23424.72|23421.48|23421.48|0
1628510400000|2021-08-09 12:00:00|23422.07|23422.07|23422.22|23422.22|23424.46|23424.46|23421.84|23421.84|0
1628510700000|2021-08-09 12:05:00|23422.14|23422.14|23421.84|23421.84|23422.23|23422.23|23419.11|23419.11|0
1628511000000|2021-08-09 12:10:00|23421.87|23421.87|23427.36|23427.36|23427.36|23427.36|23421.79|23421.79|0
1628511300000|2021-08-09 12:15:00|23427.35|23427.35|23423.52|23423.52|23428.34|23428.34|23423.13|23423.13|0
1628511600000|2021-08-09 12:20:00|23423.6|23423.6|23421.07|23421.07|23425.28|23425.28|23420.87|23420.87|0
1628511900000|2021-08-09 12:25:00|23420.96|23420.96|23423.26|23423.26|23423.47|23423.47|23420.1|23420.1|0
1628512200000|2021-08-09 12:30:00|23423.27|23423.27|23426.21|23426.21|23426.21|23426.21|23423.27|23423.27|0
1628512500000|2021-08-09 12:35:00|23426.35|23426.35|23435.15|23435.15|23435.15|23435.15|23425.89|23425.89|0
1628512800000|2021-08-09 12:40:00|23435.19|23435.19|23439.42|23439.42|23439.66|23439.66|23435.19|23435.19|0
1628513100000|2021-08-09 12:45:00|23439.47|23439.47|23438.47|23438.47|23439.47|23439.47|23436.97|23436.97|0
1628513400000|2021-08-09 12:50:00|23438.36|23438.36|23450.87|23450.87|23451.62|23451.62|23438.15|23438.15|0
1628513700000|2021-08-09 12:55:00|23450.77|23450.77|23449.46|23449.46|23450.77|23450.77|23448.45|23448.45|0
1628514000000|2021-08-09 13:00:00|23449.71|23449.71|23455.69|23455.69|23455.79|23455.79|23449.71|23449.71|0
1628514300000|2021-08-09 13:05:00|23455.85|23455.85|23461.41|23461.41|23461.64|23461.64|23455.73|23455.73|0
1628514600000|2021-08-09 13:10:00|23461.34|23461.34|23461.11|23461.11|23463.02|23463.02|23461.02|23461.02|0
1628514900000|2021-08-09 13:15:00|23460.99|23460.99|23469.05|23469.05|23469.25|23469.25|23460.93|23460.93|0
1628515200000|2021-08-09 13:20:00|23469.08|23469.08|23471.58|23471.58|23474.71|23474.71|23469.02|23469.02|0
1628515500000|2021-08-09 13:25:00|23471.55|23471.55|23471.46|23471.46|23471.67|23471.67|23468.79|23468.79|0
1628515800000|2021-08-09 13:30:00|23471.33|23471.33|23451.58|23451.58|23471.55|23471.55|23451.55|23451.55|0
1628516100000|2021-08-09 13:35:00|23451.56|23451.56|23456.45|23456.45|23463.62|23463.62|23449.81|23449.81|0
1628516400000|2021-08-09 13:40:00|23456.48|23456.48|23459.25|23459.25|23459.25|23459.25|23451.03|23451.03|0
1628516700000|2021-08-09 13:45:00|23459.31|23459.31|23459.75|23459.75|23464.64|23464.64|23458.09|23458.09|0
1628517000000|2021-08-09 13:50:00|23459.66|23459.66|23455.11|23455.11|23463.15|23463.15|23454.91|23454.91|0
1628517300000|2021-08-09 13:55:00|23455|23455|23472.27|23472.27|23473.66|23473.66|23455|23455|0
1628517600000|2021-08-09 14:00:00|23472.23|23472.23|23471.06|23471.06|23481.39|23481.39|23470.66|23470.66|0
1628517900000|2021-08-09 14:05:00|23470.94|23470.94|23470.79|23470.79|23474.24|23474.24|23470.62|23470.62|0
1628518200000|2021-08-09 14:10:00|23470.73|23470.73|23468.36|23468.36|23474.26|23474.26|23467.6|23467.6|0
1628518500000|2021-08-09 14:15:00|23468.12|23468.12|23467.19|23467.19|23468.32|23468.32|23466.26|23466.26|0
1628518800000|2021-08-09 14:20:00|23467.1|23467.1|23470.81|23470.81|23471.64|23471.64|23466.48|23466.48|0
1628519100000|2021-08-09 14:25:00|23470.84|23470.84|23466.19|23466.19|23472.02|23472.02|23465.82|23465.82|0
1628519400000|2021-08-09 14:30:00|23466.21|23466.21|23477.97|23477.97|23478|23478|23466.14|23466.14|0
1628519700000|2021-08-09 14:35:00|23477.9|23477.9|23487.77|23487.77|23492.6|23492.6|23477.76|23477.76|0
1628520000000|2021-08-09 14:40:00|23487.7|23487.7|23489.19|23489.19|23489.75|23489.75|23485.34|23485.34|0
1628520300000|2021-08-09 14:45:00|23489.28|23489.28|23486.11|23486.11|23489.28|23489.28|23485.46|23485.46|0
1628520600000|2021-08-09 14:50:00|23486.08|23486.08|23482.89|23482.89|23486.08|23486.08|23482.38|23482.38|0
1628520900000|2021-08-09 14:55:00|23482.83|23482.83|23479.36|23479.36|23483.39|23483.39|23478.57|23478.57|0
1628521200000|2021-08-09 15:00:00|23479.28|23479.28|23474.26|23474.26|23479.77|23479.77|23474.26|23474.26|0
1628521500000|2021-08-09 15:05:00|23474.23|23474.23|23478.65|23478.65|23479.04|23479.04|23471.35|23471.35|0
1628521800000|2021-08-09 15:10:00|23478.7|23478.7|23481.78|23481.78|23481.78|23481.78|23478.57|23478.57|0
1628522100000|2021-08-09 15:15:00|23482.03|23482.03|23484.41|23484.41|23485.89|23485.89|23482.03|23482.03|0
1628522400000|2021-08-09 15:20:00|23484.49|23484.49|23483.98|23483.98|23484.96|23484.96|23482.98|23482.98|0
1628522700000|2021-08-09 15:25:00|23483.96|23483.96|23489.66|23489.66|23490.24|23490.24|23482.11|23482.11|0
1628579700000|2021-08-10 07:15:00|23509.98|23509.98|23525.6|23525.6|23525.64|23525.64|23502.93|23502.93|0
1628580000000|2021-08-10 07:20:00|23525.51|23525.51|23536.67|23536.67|23539.13|23539.13|23525.33|23525.33|0
1628580300000|2021-08-10 07:25:00|23536.75|23536.75|23536.41|23536.41|23537.95|23537.95|23533.41|23533.41|0
1628580600000|2021-08-10 07:30:00|23536.15|23536.15|23530.74|23530.74|23536.16|23536.16|23530.48|23530.48|0
1628580900000|2021-08-10 07:35:00|23530.71|23530.71|23527.31|23527.31|23530.97|23530.97|23527.31|23527.31|0
1628581200000|2021-08-10 07:40:00|23527.23|23527.23|23528.42|23528.42|23528.62|23528.62|23523.77|23523.77|0
1628581500000|2021-08-10 07:45:00|23528.55|23528.55|23528.26|23528.26|23531.89|23531.89|23528.17|23528.17|0
1628581800000|2021-08-10 07:50:00|23528.01|23528.01|23527.08|23527.08|23533.34|23533.34|23526.48|23526.48|0
1628582100000|2021-08-10 07:55:00|23527|23527|23528.14|23528.14|23530.63|23530.63|23526.99|23526.99|0
1628582400000|2021-08-10 08:00:00|23528.25|23528.25|23533.13|23533.13|23533.53|23533.53|23527.19|23527.19|0
1628582700000|2021-08-10 08:05:00|23533.23|23533.23|23539.41|23539.41|23539.5|23539.5|23532.46|23532.46|0
1628583000000|2021-08-10 08:10:00|23539.47|23539.47|23529.65|23529.65|23539.51|23539.51|23528.93|23528.93|0
1628583300000|2021-08-10 08:15:00|23529.85|23529.85|23517.33|23517.33|23529.85|23529.85|23517.24|23517.24|0
1628583600000|2021-08-10 08:20:00|23517.42|23517.42|23524.3|23524.3|23525.68|23525.68|23517.06|23517.06|0
1628583900000|2021-08-10 08:25:00|23524.26|23524.26|23531.67|23531.67|23532.44|23532.44|23524.17|23524.17|0
1628584200000|2021-08-10 08:30:00|23531.8|23531.8|23519.73|23519.73|23532.16|23532.16|23519.49|23519.49|0
1628584500000|2021-08-10 08:35:00|23519.67|23519.67|23521.76|23521.76|23522.31|23522.31|23518.89|23518.89|0
1628584800000|2021-08-10 08:40:00|23521.65|23521.65|23531.76|23531.76|23531.76|23531.76|23521.11|23521.11|0
1628585100000|2021-08-10 08:45:00|23531.86|23531.86|23540.75|23540.75|23542.07|23542.07|23531.86|23531.86|0
1628585400000|2021-08-10 08:50:00|23540.45|23540.45|23541.37|23541.37|23542.96|23542.96|23540.05|23540.05|0
1628585700000|2021-08-10 08:55:00|23541.53|23541.53|23539.21|23539.21|23545.04|23545.04|23538.74|23538.74|0
1628586000000|2021-08-10 09:00:00|23539.36|23539.36|23534.1|23534.1|23540.94|23540.94|23533.77|23533.77|0
1628586300000|2021-08-10 09:05:00|23534.17|23534.17|23538.94|23538.94|23539.1|23539.1|23534.06|23534.06|0
1628586600000|2021-08-10 09:10:00|23538.98|23538.98|23541.97|23541.97|23541.97|23541.97|23538.28|23538.28|0
1628586900000|2021-08-10 09:15:00|23541.89|23541.89|23536.03|23536.03|23543.12|23543.12|23535.35|23535.35|0
1628587200000|2021-08-10 09:20:00|23536.1|23536.1|23535.77|23535.77|23536.72|23536.72|23534.74|23534.74|0
1628587500000|2021-08-10 09:25:00|23535.7|23535.7|23535.05|23535.05|23536.99|23536.99|23532.94|23532.94|0
1628587800000|2021-08-10 09:30:00|23534.98|23534.98|23535.25|23535.25|23535.81|23535.81|23531.76|23531.76|0
1628588100000|2021-08-10 09:35:00|23535.3|23535.3|23539.08|23539.08|23539.12|23539.12|23534.51|23534.51|0
1628588400000|2021-08-10 09:40:00|23539.14|23539.14|23543.59|23543.59|23544.12|23544.12|23537.86|23537.86|0
1628588700000|2021-08-10 09:45:00|23543.67|23543.67|23545.84|23545.84|23545.84|23545.84|23543.34|23543.34|0
1628589000000|2021-08-10 09:50:00|23545.73|23545.73|23540.18|23540.18|23546.74|23546.74|23540.03|23540.03|0
1628589300000|2021-08-10 09:55:00|23540.26|23540.26|23535.8|23535.8|23541.83|23541.83|23535.13|23535.13|0
1628589600000|2021-08-10 10:00:00|23535.76|23535.76|23536.49|23536.49|23536.78|23536.78|23531.41|23531.41|0
1628589900000|2021-08-10 10:05:00|23536.66|23536.66|23534|23534|23537.84|23537.84|23534|23534|0
1628590200000|2021-08-10 10:10:00|23534.11|23534.11|23534.84|23534.84|23535.96|23535.96|23533.36|23533.36|0
1628590500000|2021-08-10 10:15:00|23534.91|23534.91|23538.13|23538.13|23538.34|23538.34|23534.82|23534.82|0
1628590800000|2021-08-10 10:20:00|23538.08|23538.08|23548.25|23548.25|23548.3|23548.3|23538|23538|0
1628591100000|2021-08-10 10:25:00|23548.6|23548.6|23551.88|23551.88|23552.19|23552.19|23548.32|23548.32|0
1628591400000|2021-08-10 10:30:00|23552.01|23552.01|23549.16|23549.16|23552.27|23552.27|23546.8|23546.8|0
1628591700000|2021-08-10 10:35:00|23549.22|23549.22|23550.44|23550.44|23550.58|23550.58|23547.28|23547.28|0
1628592000000|2021-08-10 10:40:00|23550.5|23550.5|23544.71|23544.71|23552.61|23552.61|23544.51|23544.51|0
1628592300000|2021-08-10 10:45:00|23544.74|23544.74|23543.67|23543.67|23545.66|23545.66|23542.76|23542.76|0
1628592600000|2021-08-10 10:50:00|23543.63|23543.63|23547.72|23547.72|23547.84|23547.84|23542.86|23542.86|0
1628592900000|2021-08-10 10:55:00|23547.68|23547.68|23540.26|23540.26|23548.35|23548.35|23540.08|23540.08|0
1628593200000|2021-08-10 11:00:00|23540.56|23540.56|23539|23539|23540.67|23540.67|23537.88|23537.88|0
1628593500000|2021-08-10 11:05:00|23539.17|23539.17|23541.11|23541.11|23541.59|23541.59|23537.61|23537.61|0
1628593800000|2021-08-10 11:10:00|23541.17|23541.17|23544.95|23544.95|23545.01|23545.01|23540.87|23540.87|0
1628594100000|2021-08-10 11:15:00|23544.96|23544.96|23544.06|23544.06|23545.74|23545.74|23543.49|23543.49|0
1628594400000|2021-08-10 11:20:00|23544.16|23544.16|23540.95|23540.95|23544.4|23544.4|23540.55|23540.55|0
1628594700000|2021-08-10 11:25:00|23540.9|23540.9|23534.36|23534.36|23542.02|23542.02|23534.36|23534.36|0
1628595000000|2021-08-10 11:30:00|23534.64|23534.64|23535.68|23535.68|23536.91|23536.91|23534.01|23534.01|0
1628595300000|2021-08-10 11:35:00|23535.92|23535.92|23535.73|23535.73|23537.5|23537.5|23535.3|23535.3|0
1628595600000|2021-08-10 11:40:00|23535.78|23535.78|23541.02|23541.02|23541.08|23541.08|23535.44|23535.44|0
1628595900000|2021-08-10 11:45:00|23540.87|23540.87|23543.26|23543.26|23544.66|23544.66|23540.74|23540.74|0
1628596200000|2021-08-10 11:50:00|23543.22|23543.22|23545.55|23545.55|23546.16|23546.16|23542.92|23542.92|0
1628596500000|2021-08-10 11:55:00|23545.51|23545.51|23550.88|23550.88|23551.18|23551.18|23544.37|23544.37|0
1628596800000|2021-08-10 12:00:00|23550.87|23550.87|23552.16|23552.16|23552.99|23552.99|23549.24|23549.24|0
1628597100000|2021-08-10 12:05:00|23552.06|23552.06|23549.61|23549.61|23552.15|23552.15|23549.18|23549.18|0
1628597400000|2021-08-10 12:10:00|23549.57|23549.57|23549.77|23549.77|23550.54|23550.54|23547.38|23547.38|0
1628597700000|2021-08-10 12:15:00|23549.71|23549.71|23550.83|23550.83|23551.6|23551.6|23548.84|23548.84|0
1628598000000|2021-08-10 12:20:00|23550.88|23550.88|23550.11|23550.11|23553.14|23553.14|23550.11|23550.11|0
1628598300000|2021-08-10 12:25:00|23550.1|23550.1|23554.09|23554.09|23554.19|23554.19|23549.11|23549.11|0
1628598600000|2021-08-10 12:30:00|23554.25|23554.25|23556.89|23556.89|23558.64|23558.64|23554.25|23554.25|0
1628598900000|2021-08-10 12:35:00|23556.93|23556.93|23559.16|23559.16|23559.29|23559.29|23555.49|23555.49|0
1628599200000|2021-08-10 12:40:00|23559.14|23559.14|23565.09|23565.09|23565.22|23565.22|23559.14|23559.14|0
1628599500000|2021-08-10 12:45:00|23565.02|23565.02|23570.09|23570.09|23570.5|23570.5|23564.67|23564.67|0
1628599800000|2021-08-10 12:50:00|23570.14|23570.14|23569.27|23569.27|23570.37|23570.37|23567.72|23567.72|0
1628600100000|2021-08-10 12:55:00|23569.37|23569.37|23562.29|23562.29|23570.82|23570.82|23562.29|23562.29|0
1628600400000|2021-08-10 13:00:00|23562.24|23562.24|23550.76|23550.76|23562.24|23562.24|23550.76|23550.76|0
1628600700000|2021-08-10 13:05:00|23550.71|23550.71|23559.05|23559.05|23559.71|23559.71|23550.09|23550.09|0
1628601000000|2021-08-10 13:10:00|23558.9|23558.9|23560.2|23560.2|23561.49|23561.49|23558.9|23558.9|0
1628601300000|2021-08-10 13:15:00|23560.27|23560.27|23552.54|23552.54|23560.27|23560.27|23552.42|23552.42|0
1628601600000|2021-08-10 13:20:00|23552.44|23552.44|23550.9|23550.9|23552.44|23552.44|23548.96|23548.96|0
1628601900000|2021-08-10 13:25:00|23550.92|23550.92|23554.02|23554.02|23555.67|23555.67|23550.92|23550.92|0
1628602200000|2021-08-10 13:30:00|23553.92|23553.92|23570.14|23570.14|23572.31|23572.31|23553.92|23553.92|0
1628602500000|2021-08-10 13:35:00|23570.27|23570.27|23562.07|23562.07|23570.84|23570.84|23561.1|23561.1|0
1628602800000|2021-08-10 13:40:00|23562.21|23562.21|23566.44|23566.44|23568.44|23568.44|23562.08|23562.08|0
1628603100000|2021-08-10 13:45:00|23566.28|23566.28|23568.72|23568.72|23569.19|23569.19|23558.45|23558.45|0
1628603400000|2021-08-10 13:50:00|23568.8|23568.8|23573.05|23573.05|23576.01|23576.01|23566.52|23566.52|0
1628603700000|2021-08-10 13:55:00|23573|23573|23565.51|23565.51|23575.33|23575.33|23563.18|23563.18|0
1628604000000|2021-08-10 14:00:00|23565.58|23565.58|23561.32|23561.32|23566.89|23566.89|23561.23|23561.23|0
1628604300000|2021-08-10 14:05:00|23561.38|23561.38|23568.88|23568.88|23568.91|23568.91|23559.43|23559.43|0
1628604600000|2021-08-10 14:10:00|23568.91|23568.91|23572.31|23572.31|23572.34|23572.34|23565.19|23565.19|0
1628604900000|2021-08-10 14:15:00|23572.44|23572.44|23573.32|23573.32|23574.5|23574.5|23571.5|23571.5|0
1628605200000|2021-08-10 14:20:00|23573.29|23573.29|23569.3|23569.3|23573.29|23573.29|23566.95|23566.95|0
1628605500000|2021-08-10 14:25:00|23569.37|23569.37|23578.61|23578.61|23578.61|23578.61|23569.16|23569.16|0
1628605800000|2021-08-10 14:30:00|23578.73|23578.73|23566.18|23566.18|23579.84|23579.84|23561.77|23561.77|0
1628606100000|2021-08-10 14:35:00|23565.93|23565.93|23568.29|23568.29|23570.87|23570.87|23565.59|23565.59|0
1628606400000|2021-08-10 14:40:00|23568.17|23568.17|23562.69|23562.69|23568.4|23568.4|23561.95|23561.95|0
1628606700000|2021-08-10 14:45:00|23562.65|23562.65|23584.43|23584.43|23584.54|23584.54|23562.65|23562.65|0
1628607000000|2021-08-10 14:50:00|23584.41|23584.41|23579.09|23579.09|23587.57|23587.57|23578.08|23578.08|0
1628607300000|2021-08-10 14:55:00|23579.05|23579.05|23577.06|23577.06|23579.37|23579.37|23576.18|23576.18|0
1628607600000|2021-08-10 15:00:00|23577.02|23577.02|23582.83|23582.83|23583.71|23583.71|23576.64|23576.64|0
1628607900000|2021-08-10 15:05:00|23582.8|23582.8|23582.4|23582.4|23584.48|23584.48|23580.83|23580.83|0
1628608200000|2021-08-10 15:10:00|23582.34|23582.34|23578.91|23578.91|23582.75|23582.75|23577.66|23577.66|0
1628608500000|2021-08-10 15:15:00|23578.92|23578.92|23576.83|23576.83|23579.31|23579.31|23576.72|23576.72|0
1628608800000|2021-08-10 15:20:00|23576.78|23576.78|23576.65|23576.65|23577.38|23577.38|23573.59|23573.59|0
1628609100000|2021-08-10 15:25:00|23576.82|23576.82|23581.4|23581.4|23583.72|23583.72|23576.6|23576.6|0
1628666100000|2021-08-11 07:15:00|23624.19|23624.19|23624.79|23624.79|23627.12|23627.12|23621.78|23621.78|0
1628666400000|2021-08-11 07:20:00|23624.57|23624.57|23603.74|23603.74|23624.57|23624.57|23603.74|23603.74|0
1628666700000|2021-08-11 07:25:00|23603.76|23603.76|23588.1|23588.1|23604.03|23604.03|23587.93|23587.93|0
1628667000000|2021-08-11 07:30:00|23588.04|23588.04|23586.19|23586.19|23590.93|23590.93|23583.3|23583.3|0
1628667300000|2021-08-11 07:35:00|23586.26|23586.26|23590.68|23590.68|23592.11|23592.11|23583.85|23583.85|0
1628667600000|2021-08-11 07:40:00|23590.61|23590.61|23584.43|23584.43|23590.88|23590.88|23583.17|23583.17|0
1628667900000|2021-08-11 07:45:00|23584.49|23584.49|23592.07|23592.07|23593.23|23593.23|23583.12|23583.12|0
1628668200000|2021-08-11 07:50:00|23591.92|23591.92|23600.89|23600.89|23603.18|23603.18|23590.83|23590.83|0
1628668500000|2021-08-11 07:55:00|23600.96|23600.96|23591.84|23591.84|23600.96|23600.96|23591.38|23591.38|0
1628668800000|2021-08-11 08:00:00|23591.69|23591.69|23599.35|23599.35|23600.11|23600.11|23588.1|23588.1|0
1628669100000|2021-08-11 08:05:00|23599.7|23599.7|23606.13|23606.13|23606.78|23606.78|23599.63|23599.63|0
1628669400000|2021-08-11 08:10:00|23606.03|23606.03|23605.5|23605.5|23607.06|23607.06|23602.84|23602.84|0
1628669700000|2021-08-11 08:15:00|23605.33|23605.33|23602.34|23602.34|23606.01|23606.01|23602.23|23602.23|0
1628670000000|2021-08-11 08:20:00|23602.24|23602.24|23594.38|23594.38|23602.41|23602.41|23593.95|23593.95|0
1628670300000|2021-08-11 08:25:00|23594.35|23594.35|23600.14|23600.14|23600.25|23600.25|23594.03|23594.03|0
1628670600000|2021-08-11 08:30:00|23600.01|23600.01|23605.13|23605.13|23605.68|23605.68|23598.39|23598.39|0
1628670900000|2021-08-11 08:35:00|23605.04|23605.04|23605.47|23605.47|23607.11|23607.11|23602.57|23602.57|0
1628671200000|2021-08-11 08:40:00|23605.26|23605.26|23611.34|23611.34|23611.69|23611.69|23604.66|23604.66|0
1628671500000|2021-08-11 08:45:00|23611.42|23611.42|23616.26|23616.26|23617.56|23617.56|23610.58|23610.58|0
1628671800000|2021-08-11 08:50:00|23616.31|23616.31|23618.93|23618.93|23618.96|23618.96|23615.82|23615.82|0
1628672100000|2021-08-11 08:55:00|23619.06|23619.06|23623.94|23623.94|23623.94|23623.94|23619.06|23619.06|0
1628672400000|2021-08-11 09:00:00|23624.02|23624.02|23618.43|23618.43|23624.49|23624.49|23617.7|23617.7|0
1628672700000|2021-08-11 09:05:00|23618.44|23618.44|23620.62|23620.62|23621.23|23621.23|23617.58|23617.58|0
1628673000000|2021-08-11 09:10:00|23620.41|23620.41|23622.06|23622.06|23622.78|23622.78|23619.17|23619.17|0
1628673300000|2021-08-11 09:15:00|23622.13|23622.13|23619.21|23619.21|23624.33|23624.33|23618.95|23618.95|0
1628673600000|2021-08-11 09:20:00|23619.2|23619.2|23627.13|23627.13|23627.56|23627.56|23619.16|23619.16|0
1628673900000|2021-08-11 09:25:00|23627.07|23627.07|23627.63|23627.63|23629.38|23629.38|23627.07|23627.07|0
1628674200000|2021-08-11 09:30:00|23627.48|23627.48|23623.09|23623.09|23627.59|23627.59|23622.44|23622.44|0
1628674500000|2021-08-11 09:35:00|23623.05|23623.05|23623.72|23623.72|23625.77|23625.77|23622.65|23622.65|0
1628674800000|2021-08-11 09:40:00|23623.75|23623.75|23623.56|23623.56|23627.29|23627.29|23622.96|23622.96|0
1628675100000|2021-08-11 09:45:00|23623.67|23623.67|23623.23|23623.23|23624.97|23624.97|23622.17|23622.17|0
1628675400000|2021-08-11 09:50:00|23623.28|23623.28|23623.1|23623.1|23625.17|23625.17|23622.09|23622.09|0
1628675700000|2021-08-11 09:55:00|23623.16|23623.16|23618.74|23618.74|23623.32|23623.32|23616.91|23616.91|0
1628676000000|2021-08-11 10:00:00|23618.77|23618.77|23623.51|23623.51|23623.88|23623.88|23618.61|23618.61|0
1628676300000|2021-08-11 10:05:00|23623.55|23623.55|23618.74|23618.74|23623.55|23623.55|23618.36|23618.36|0
1628676600000|2021-08-11 10:10:00|23618.81|23618.81|23615.17|23615.17|23618.89|23618.89|23613.42|23613.42|0
1628676900000|2021-08-11 10:15:00|23615.11|23615.11|23615.46|23615.46|23616.92|23616.92|23613.93|23613.93|0
1628677200000|2021-08-11 10:20:00|23615.51|23615.51|23621.44|23621.44|23622.07|23622.07|23615.38|23615.38|0
1628677500000|2021-08-11 10:25:00|23621.53|23621.53|23620.34|23620.34|23624.76|23624.76|23620.34|23620.34|0
1628677800000|2021-08-11 10:30:00|23620.3|23620.3|23618.56|23618.56|23620.57|23620.57|23618.3|23618.3|0
1628678100000|2021-08-11 10:35:00|23618.58|23618.58|23619.24|23619.24|23620.05|23620.05|23616.9|23616.9|0
1628678400000|2021-08-11 10:40:00|23619.13|23619.13|23619.76|23619.76|23620.17|23620.17|23618.25|23618.25|0
1628678700000|2021-08-11 10:45:00|23619.7|23619.7|23617.14|23617.14|23619.86|23619.86|23617.01|23617.01|0
1628679000000|2021-08-11 10:50:00|23617.07|23617.07|23614.62|23614.62|23617.68|23617.68|23613.93|23613.93|0
1628679300000|2021-08-11 10:55:00|23614.46|23614.46|23612.8|23612.8|23615.04|23615.04|23611.46|23611.46|0
1628679600000|2021-08-11 11:00:00|23612.79|23612.79|23620.75|23620.75|23622.19|23622.19|23612.79|23612.79|0
1628679900000|2021-08-11 11:05:00|23620.82|23620.82|23619.42|23619.42|23621.87|23621.87|23619.22|23619.22|0
1628680200000|2021-08-11 11:10:00|23619.48|23619.48|23623.41|23623.41|23623.5|23623.5|23618.85|23618.85|0
1628680500000|2021-08-11 11:15:00|23623.35|23623.35|23622.81|23622.81|23623.35|23623.35|23621.77|23621.77|0
1628680800000|2021-08-11 11:20:00|23622.75|23622.75|23622.34|23622.34|23625.14|23625.14|23622.24|23622.24|0
1628681100000|2021-08-11 11:25:00|23622.45|23622.45|23621.18|23621.18|23622.62|23622.62|23618.99|23618.99|0
1628681400000|2021-08-11 11:30:00|23621.28|23621.28|23624.52|23624.52|23625.2|23625.2|23620.36|23620.36|0
1628681700000|2021-08-11 11:35:00|23624.48|23624.48|23627.85|23627.85|23629.53|23629.53|23624.07|23624.07|0
1628682000000|2021-08-11 11:40:00|23627.72|23627.72|23627.07|23627.07|23628.22|23628.22|23626.48|23626.48|0
1628682300000|2021-08-11 11:45:00|23627.15|23627.15|23625.76|23625.76|23628.47|23628.47|23625.37|23625.37|0
1628682600000|2021-08-11 11:50:00|23625.82|23625.82|23621.88|23621.88|23626.19|23626.19|23621.45|23621.45|0
1628682900000|2021-08-11 11:55:00|23621.92|23621.92|23628.83|23628.83|23628.83|23628.83|23621.77|23621.77|0
1628683200000|2021-08-11 12:00:00|23628.8|23628.8|23621.01|23621.01|23629.54|23629.54|23620.81|23620.81|0
1628683500000|2021-08-11 12:05:00|23621.12|23621.12|23620.58|23620.58|23621.12|23621.12|23619.44|23619.44|0
1628683800000|2021-08-11 12:10:00|23620.71|23620.71|23625.07|23625.07|23625.54|23625.54|23620.56|23620.56|0
1628684100000|2021-08-11 12:15:00|23625.2|23625.2|23625.06|23625.06|23625.47|23625.47|23623.11|23623.11|0
1628684400000|2021-08-11 12:20:00|23625.1|23625.1|23625.53|23625.53|23626.55|23626.55|23623.52|23623.52|0
1628684700000|2021-08-11 12:25:00|23625.51|23625.51|23630.26|23630.26|23630.26|23630.26|23622.35|23622.35|0
1628685000000|2021-08-11 12:30:00|23630.18|23630.18|23634.97|23634.97|23638.95|23638.95|23630.18|23630.18|0
1628685300000|2021-08-11 12:35:00|23635|23635|23638.02|23638.02|23638.15|23638.15|23633.11|23633.11|0
1628685600000|2021-08-11 12:40:00|23637.89|23637.89|23646.16|23646.16|23646.44|23646.44|23637.41|23637.41|0
1628685900000|2021-08-11 12:45:00|23646.2|23646.2|23645.98|23645.98|23651.34|23651.34|23645.15|23645.15|0
1628686200000|2021-08-11 12:50:00|23645.82|23645.82|23647.89|23647.89|23648.21|23648.21|23645.26|23645.26|0
1628686500000|2021-08-11 12:55:00|23647.97|23647.97|23648.16|23648.16|23649.25|23649.25|23646.97|23646.97|0
1628686800000|2021-08-11 13:00:00|23648.13|23648.13|23662.39|23662.39|23662.56|23662.56|23648.13|23648.13|0
1628687100000|2021-08-11 13:05:00|23662.46|23662.46|23668.2|23668.2|23668.92|23668.92|23662.46|23662.46|0
1628687400000|2021-08-11 13:10:00|23668.29|23668.29|23674.22|23674.22|23675.84|23675.84|23668.23|23668.23|0
1628687700000|2021-08-11 13:15:00|23674.33|23674.33|23664.71|23664.71|23674.98|23674.98|23664.58|23664.58|0
1628688000000|2021-08-11 13:20:00|23664.61|23664.61|23662.06|23662.06|23666.53|23666.53|23661.61|23661.61|0
1628688300000|2021-08-11 13:25:00|23662.11|23662.11|23660.9|23660.9|23664.19|23664.19|23658.99|23658.99|0
1628688600000|2021-08-11 13:30:00|23660.98|23660.98|23640.19|23640.19|23660.98|23660.98|23635.57|23635.57|0
1628688900000|2021-08-11 13:35:00|23640.12|23640.12|23646.2|23646.2|23646.21|23646.21|23639.11|23639.11|0
1628689200000|2021-08-11 13:40:00|23646.28|23646.28|23646.24|23646.24|23648.11|23648.11|23643.77|23643.77|0
1628689500000|2021-08-11 13:45:00|23646.35|23646.35|23660.9|23660.9|23661.21|23661.21|23646.35|23646.35|0
1628689800000|2021-08-11 13:50:00|23660.98|23660.98|23662.56|23662.56|23665.42|23665.42|23660.89|23660.89|0
1628690100000|2021-08-11 13:55:00|23662.62|23662.62|23682.29|23682.29|23682.29|23682.29|23662.62|23662.62|0
1628690400000|2021-08-11 14:00:00|23682.61|23682.61|23676.54|23676.54|23684.21|23684.21|23676.08|23676.08|0
1628690700000|2021-08-11 14:05:00|23676.5|23676.5|23678.32|23678.32|23679.22|23679.22|23676.46|23676.46|0
1628691000000|2021-08-11 14:10:00|23678.36|23678.36|23679.8|23679.8|23681.12|23681.12|23677.64|23677.64|0
1628691300000|2021-08-11 14:15:00|23679.74|23679.74|23667.44|23667.44|23679.74|23679.74|23667|23667|0
1628691600000|2021-08-11 14:20:00|23667.33|23667.33|23704.83|23704.83|23704.83|23704.83|23662.67|23662.67|0
1628691900000|2021-08-11 14:25:00|23704.75|23704.75|23719.83|23719.83|23723.91|23723.91|23704.67|23704.67|0
1628692200000|2021-08-11 14:30:00|23719.75|23719.75|23730.39|23730.39|23734.09|23734.09|23715.09|23715.09|0
1628692500000|2021-08-11 14:35:00|23730.43|23730.43|23728.76|23728.76|23730.61|23730.61|23723.13|23723.13|0
1628692800000|2021-08-11 14:40:00|23728.79|23728.79|23733.3|23733.3|23735.32|23735.32|23728.79|23728.79|0
1628693100000|2021-08-11 14:45:00|23733.29|23733.29|23731.09|23731.09|23733.29|23733.29|23728.86|23728.86|0
1628693400000|2021-08-11 14:50:00|23731.18|23731.18|23725.3|23725.3|23731.18|23731.18|23725.3|23725.3|0
1628693700000|2021-08-11 14:55:00|23725.34|23725.34|23723.28|23723.28|23727.25|23727.25|23723.28|23723.28|0
1628694000000|2021-08-11 15:00:00|23723.33|23723.33|23714.78|23714.78|23725.62|23725.62|23714.61|23714.61|0
1628694300000|2021-08-11 15:05:00|23714.82|23714.82|23705.19|23705.19|23715.07|23715.07|23704.51|23704.51|0
1628694600000|2021-08-11 15:10:00|23704.76|23704.76|23705.41|23705.41|23706.57|23706.57|23702.72|23702.72|0
1628694900000|2021-08-11 15:15:00|23705.5|23705.5|23705.08|23705.08|23707.03|23707.03|23703.81|23703.81|0
1628695200000|2021-08-11 15:20:00|23705.12|23705.12|23719.02|23719.02|23719.44|23719.44|23705.04|23705.04|0
1628695500000|2021-08-11 15:25:00|23718.98|23718.98|23709.57|23709.57|23723.76|23723.76|23708.72|23708.72|0
1628752500000|2021-08-12 07:15:00|23766.54|23766.54|23760.89|23760.89|23766.54|23766.54|23756.55|23756.55|0
1628752800000|2021-08-12 07:20:00|23761.07|23761.07|23768.62|23768.62|23768.89|23768.89|23756.34|23756.34|0
1628753100000|2021-08-12 07:25:00|23768.7|23768.7|23780.88|23780.88|23782.54|23782.54|23768.7|23768.7|0
1628753400000|2021-08-12 07:30:00|23780.7|23780.7|23769.42|23769.42|23783.35|23783.35|23768.62|23768.62|0
1628753700000|2021-08-12 07:35:00|23769.35|23769.35|23762.54|23762.54|23769.36|23769.36|23762.36|23762.36|0
1628754000000|2021-08-12 07:40:00|23762.48|23762.48|23761.35|23761.35|23765|23765|23759.92|23759.92|0
1628754300000|2021-08-12 07:45:00|23761.64|23761.64|23762.37|23762.37|23766.22|23766.22|23761.64|23761.64|0
1628754600000|2021-08-12 07:50:00|23762.31|23762.31|23769.73|23769.73|23770.1|23770.1|23761.58|23761.58|0
1628754900000|2021-08-12 07:55:00|23769.78|23769.78|23760.97|23760.97|23769.93|23769.93|23760.92|23760.92|0
1628755200000|2021-08-12 08:00:00|23761.14|23761.14|23766.12|23766.12|23766.56|23766.56|23760.09|23760.09|0
1628755500000|2021-08-12 08:05:00|23766.04|23766.04|23761.33|23761.33|23767.51|23767.51|23760.67|23760.67|0
1628755800000|2021-08-12 08:10:00|23761.27|23761.27|23763.01|23763.01|23764.09|23764.09|23760.06|23760.06|0
1628756100000|2021-08-12 08:15:00|23762.96|23762.96|23759.44|23759.44|23763.43|23763.43|23759.44|23759.44|0
1628756400000|2021-08-12 08:20:00|23759.5|23759.5|23757.51|23757.51|23760.42|23760.42|23755.06|23755.06|0
1628756700000|2021-08-12 08:25:00|23757.39|23757.39|23763.65|23763.65|23764.45|23764.45|23757.03|23757.03|0
1628757000000|2021-08-12 08:30:00|23763.54|23763.54|23764.58|23764.58|23764.71|23764.71|23761.66|23761.66|0
1628757300000|2021-08-12 08:35:00|23764.74|23764.74|23767.31|23767.31|23767.57|23767.57|23763.36|23763.36|0
1628757600000|2021-08-12 08:40:00|23767.23|23767.23|23766.63|23766.63|23767.7|23767.7|23766.04|23766.04|0
1628757900000|2021-08-12 08:45:00|23766.56|23766.56|23764.58|23764.58|23766.74|23766.74|23762.77|23762.77|0
1628758200000|2021-08-12 08:50:00|23764.55|23764.55|23770.78|23770.78|23772.94|23772.94|23764.46|23764.46|0
1628758500000|2021-08-12 08:55:00|23770.76|23770.76|23772.53|23772.53|23773.63|23773.63|23770.76|23770.76|0
1628758800000|2021-08-12 09:00:00|23772.41|23772.41|23770.39|23770.39|23772.46|23772.46|23769.55|23769.55|0
1628759100000|2021-08-12 09:05:00|23770.45|23770.45|23763.98|23763.98|23770.48|23770.48|23762.87|23762.87|0
1628759400000|2021-08-12 09:10:00|23764.02|23764.02|23770.29|23770.29|23770.45|23770.45|23762.31|23762.31|0
1628759700000|2021-08-12 09:15:00|23770.23|23770.23|23781.13|23781.13|23781.24|23781.24|23770.13|23770.13|0
1628760000000|2021-08-12 09:20:00|23781.05|23781.05|23781.4|23781.4|23783.6|23783.6|23780.19|23780.19|0
1628760300000|2021-08-12 09:25:00|23781.29|23781.29|23788.59|23788.59|23789.22|23789.22|23779.95|23779.95|0
1628760600000|2021-08-12 09:30:00|23788.69|23788.69|23782.55|23782.55|23789.58|23789.58|23781.02|23781.02|0
1628760900000|2021-08-12 09:35:00|23782.6|23782.6|23781.8|23781.8|23783.14|23783.14|23781.24|23781.24|0
1628761200000|2021-08-12 09:40:00|23781.85|23781.85|23779.85|23779.85|23783.38|23783.38|23779.52|23779.52|0
1628761500000|2021-08-12 09:45:00|23779.76|23779.76|23782.15|23782.15|23782.36|23782.36|23779.55|23779.55|0
1628761800000|2021-08-12 09:50:00|23781.72|23781.72|23785.15|23785.15|23785.32|23785.32|23781.29|23781.29|0
1628762100000|2021-08-12 09:55:00|23785.19|23785.19|23795.15|23795.15|23795.15|23795.15|23785.09|23785.09|0
1628762400000|2021-08-12 10:00:00|23795.11|23795.11|23792.66|23792.66|23796.88|23796.88|23792.35|23792.35|0
1628762700000|2021-08-12 10:05:00|23792.6|23792.6|23790.59|23790.59|23794.92|23794.92|23790.5|23790.5|0
1628763000000|2021-08-12 10:10:00|23790.64|23790.64|23788.95|23788.95|23790.64|23790.64|23787.04|23787.04|0
1628763300000|2021-08-12 10:15:00|23789.05|23789.05|23782.93|23782.93|23789.35|23789.35|23782.75|23782.75|0
1628763600000|2021-08-12 10:20:00|23783.03|23783.03|23783.08|23783.08|23783.7|23783.7|23781.67|23781.67|0
1628763900000|2021-08-12 10:25:00|23783.03|23783.03|23782.13|23782.13|23783.03|23783.03|23780.91|23780.91|0
1628764200000|2021-08-12 10:30:00|23782.08|23782.08|23786.83|23786.83|23787.39|23787.39|23782.07|23782.07|0
1628764500000|2021-08-12 10:35:00|23786.9|23786.9|23791.64|23791.64|23792.23|23792.23|23786.86|23786.86|0
1628764800000|2021-08-12 10:40:00|23791.75|23791.75|23789.37|23789.37|23793.05|23793.05|23789.26|23789.26|0
1628765100000|2021-08-12 10:45:00|23789.45|23789.45|23785.15|23785.15|23791.03|23791.03|23785.03|23785.03|0
1628765400000|2021-08-12 10:50:00|23785.04|23785.04|23773.44|23773.44|23785.39|23785.39|23773.28|23773.28|0
1628765700000|2021-08-12 10:55:00|23773.41|23773.41|23770.42|23770.42|23773.46|23773.46|23766.61|23766.61|0
1628766000000|2021-08-12 11:00:00|23770.32|23770.32|23774.1|23774.1|23776.79|23776.79|23770.25|23770.25|0
1628766300000|2021-08-12 11:05:00|23774.14|23774.14|23784.76|23784.76|23784.89|23784.89|23773.99|23773.99|0
1628766600000|2021-08-12 11:10:00|23784.99|23784.99|23786.05|23786.05|23787.26|23787.26|23784.99|23784.99|0
1628766900000|2021-08-12 11:15:00|23785.9|23785.9|23793.06|23793.06|23793.27|23793.27|23784.76|23784.76|0
1628767200000|2021-08-12 11:20:00|23793.47|23793.47|23798.22|23798.22|23798.35|23798.35|23793.47|23793.47|0
1628767500000|2021-08-12 11:25:00|23798.35|23798.35|23798.89|23798.89|23800.52|23800.52|23798.35|23798.35|0
1628767800000|2021-08-12 11:30:00|23798.86|23798.86|23796.99|23796.99|23798.9|23798.9|23796.64|23796.64|0
1628768100000|2021-08-12 11:35:00|23797.04|23797.04|23796.99|23796.99|23800.05|23800.05|23796.99|23796.99|0
1628768400000|2021-08-12 11:40:00|23797.03|23797.03|23795.33|23795.33|23797.28|23797.28|23794.48|23794.48|0
1628768700000|2021-08-12 11:45:00|23795.25|23795.25|23786.9|23786.9|23795.25|23795.25|23786.46|23786.46|0
1628769000000|2021-08-12 11:50:00|23786.78|23786.78|23787.25|23787.25|23788.47|23788.47|23786.28|23786.28|0
1628769300000|2021-08-12 11:55:00|23787.29|23787.29|23784.97|23784.97|23787.97|23787.97|23784.37|23784.37|0
1628769600000|2021-08-12 12:00:00|23785.08|23785.08|23784.28|23784.28|23785.83|23785.83|23783.52|23783.52|0
1628769900000|2021-08-12 12:05:00|23784.23|23784.23|23782.55|23782.55|23784.3|23784.3|23781.97|23781.97|0
1628770200000|2021-08-12 12:10:00|23782.63|23782.63|23776.57|23776.57|23782.87|23782.87|23776.5|23776.5|0
1628770500000|2021-08-12 12:15:00|23776.45|23776.45|23776.69|23776.69|23777.24|23777.24|23775.21|23775.21|0
1628770800000|2021-08-12 12:20:00|23776.76|23776.76|23776.98|23776.98|23779.82|23779.82|23776.73|23776.73|0
1628771100000|2021-08-12 12:25:00|23776.95|23776.95|23778.96|23778.96|23778.98|23778.98|23776.21|23776.21|0
1628771400000|2021-08-12 12:30:00|23779.01|23779.01|23776.25|23776.25|23780.23|23780.23|23776.09|23776.09|0
1628771700000|2021-08-12 12:35:00|23776.22|23776.22|23770.53|23770.53|23776.69|23776.69|23770.46|23770.46|0
1628772000000|2021-08-12 12:40:00|23770.47|23770.47|23771.8|23771.8|23772.21|23772.21|23768.96|23768.96|0
1628772300000|2021-08-12 12:45:00|23771.88|23771.88|23773.11|23773.11|23773.18|23773.18|23770.3|23770.3|0
1628772600000|2021-08-12 12:50:00|23773.04|23773.04|23773.62|23773.62|23776.48|23776.48|23773.01|23773.01|0
1628772900000|2021-08-12 12:55:00|23773.5|23773.5|23771.65|23771.65|23776.36|23776.36|23771.46|23771.46|0
1628773200000|2021-08-12 13:00:00|23771.8|23771.8|23771.08|23771.08|23771.84|23771.84|23768.81|23768.81|0
1628773500000|2021-08-12 13:05:00|23771.01|23771.01|23769.69|23769.69|23772.8|23772.8|23769.28|23769.28|0
1628773800000|2021-08-12 13:10:00|23769.64|23769.64|23771.92|23771.92|23772.26|23772.26|23769.43|23769.43|0
1628774100000|2021-08-12 13:15:00|23772|23772|23769.91|23769.91|23772|23772|23769.89|23769.89|0
1628774400000|2021-08-12 13:20:00|23769.82|23769.82|23763.73|23763.73|23770.16|23770.16|23763.69|23763.69|0
1628774700000|2021-08-12 13:25:00|23763.61|23763.61|23764.69|23764.69|23765.76|23765.76|23763.38|23763.38|0
1628775000000|2021-08-12 13:30:00|23764.73|23764.73|23762.4|23762.4|23765.01|23765.01|23754.21|23754.21|0
1628775300000|2021-08-12 13:35:00|23762.43|23762.43|23753.94|23753.94|23766.29|23766.29|23753.65|23753.65|0
1628775600000|2021-08-12 13:40:00|23754|23754|23753.77|23753.77|23757.41|23757.41|23752.91|23752.91|0
1628775900000|2021-08-12 13:45:00|23753.87|23753.87|23752.3|23752.3|23756.21|23756.21|23750.76|23750.76|0
1628776200000|2021-08-12 13:50:00|23752.26|23752.26|23740.4|23740.4|23752.32|23752.32|23740.4|23740.4|0
1628776500000|2021-08-12 13:55:00|23740.33|23740.33|23745.7|23745.7|23747.26|23747.26|23739.19|23739.19|0
1628776800000|2021-08-12 14:00:00|23745.77|23745.77|23748.94|23748.94|23748.94|23748.94|23743.95|23743.95|0
1628777100000|2021-08-12 14:05:00|23748.97|23748.97|23745.92|23745.92|23749.82|23749.82|23743.9|23743.9|0
1628777400000|2021-08-12 14:10:00|23745.84|23745.84|23753.4|23753.4|23753.82|23753.82|23744.93|23744.93|0
1628777700000|2021-08-12 14:15:00|23753.21|23753.21|23751|23751|23753.69|23753.69|23747.89|23747.89|0
1628778000000|2021-08-12 14:20:00|23751.03|23751.03|23754.57|23754.57|23754.57|23754.57|23750.08|23750.08|0
1628778300000|2021-08-12 14:25:00|23754.71|23754.71|23753.71|23753.71|23755.1|23755.1|23750.4|23750.4|0
1628778600000|2021-08-12 14:30:00|23753.64|23753.64|23753.44|23753.44|23756.71|23756.71|23753.44|23753.44|0
1628778900000|2021-08-12 14:35:00|23753.36|23753.36|23754.51|23754.51|23754.81|23754.81|23751.02|23751.02|0
1628779200000|2021-08-12 14:40:00|23754.45|23754.45|23751.76|23751.76|23756.12|23756.12|23749.62|23749.62|0
1628779500000|2021-08-12 14:45:00|23752.2|23752.2|23753.09|23753.09|23753.18|23753.18|23747.19|23747.19|0
1628779800000|2021-08-12 14:50:00|23753.03|23753.03|23746.91|23746.91|23753.1|23753.1|23746.43|23746.43|0
1628780100000|2021-08-12 14:55:00|23746.81|23746.81|23750.31|23750.31|23751.86|23751.86|23746.54|23746.54|0
1628780400000|2021-08-12 15:00:00|23750.24|23750.24|23744.05|23744.05|23750.53|23750.53|23743.85|23743.85|0
1628780700000|2021-08-12 15:05:00|23744.09|23744.09|23741.91|23741.91|23744.69|23744.69|23740.49|23740.49|0
1628781000000|2021-08-12 15:10:00|23741.94|23741.94|23740.8|23740.8|23742.07|23742.07|23738.36|23738.36|0
1628781300000|2021-08-12 15:15:00|23740.66|23740.66|23747.39|23747.39|23747.49|23747.49|23740.37|23740.37|0
1628781600000|2021-08-12 15:20:00|23747.54|23747.54|23753.24|23753.24|23753.24|23753.24|23747.54|23747.54|0
1628781900000|2021-08-12 15:25:00|23753.18|23753.18|23755.5|23755.5|23757.72|23757.72|23753.06|23753.06|0
1628838900000|2021-08-13 07:15:00|23792.58|23792.58|23786.55|23786.55|23793.33|23793.33|23785.18|23785.18|0
1628839200000|2021-08-13 07:20:00|23786.49|23786.49|23772.72|23772.72|23788.06|23788.06|23772.66|23772.66|0
1628839500000|2021-08-13 07:25:00|23772.95|23772.95|23763.46|23763.46|23772.95|23772.95|23762.16|23762.16|0
1628839800000|2021-08-13 07:30:00|23763.67|23763.67|23763.61|23763.61|23766.72|23766.72|23761.69|23761.69|0
1628840100000|2021-08-13 07:35:00|23763.69|23763.69|23769.82|23769.82|23772.14|23772.14|23763.69|23763.69|0
1628840400000|2021-08-13 07:40:00|23769.79|23769.79|23773.84|23773.84|23774.09|23774.09|23768.39|23768.39|0
1628840700000|2021-08-13 07:45:00|23773.69|23773.69|23784.23|23784.23|23784.25|23784.25|23772.5|23772.5|0
1628841000000|2021-08-13 07:50:00|23784.25|23784.25|23782.17|23782.17|23784.78|23784.78|23781.18|23781.18|0
1628841300000|2021-08-13 07:55:00|23782.33|23782.33|23777.38|23777.38|23783.02|23783.02|23777.3|23777.3|0
1628841600000|2021-08-13 08:00:00|23777.05|23777.05|23772.25|23772.25|23777.81|23777.81|23772.04|23772.04|0
1628841900000|2021-08-13 08:05:00|23772.15|23772.15|23771.15|23771.15|23772.81|23772.81|23769.58|23769.58|0
1628842200000|2021-08-13 08:10:00|23771.23|23771.23|23781.64|23781.64|23781.64|23781.64|23768.63|23768.63|0
1628842500000|2021-08-13 08:15:00|23781.72|23781.72|23778.46|23778.46|23782.94|23782.94|23777.55|23777.55|0
1628842800000|2021-08-13 08:20:00|23778.56|23778.56|23786.18|23786.18|23786.18|23786.18|23778.25|23778.25|0
1628843100000|2021-08-13 08:25:00|23786.28|23786.28|23786.36|23786.36|23787.69|23787.69|23785.8|23785.8|0
1628843400000|2021-08-13 08:30:00|23786.47|23786.47|23786.84|23786.84|23787.97|23787.97|23785.31|23785.31|0
1628843700000|2021-08-13 08:35:00|23786.93|23786.93|23787.75|23787.75|23789.01|23789.01|23785.67|23785.67|0
1628844000000|2021-08-13 08:40:00|23787.83|23787.83|23791.24|23791.24|23791.43|23791.43|23787.83|23787.83|0
1628844300000|2021-08-13 08:45:00|23791.27|23791.27|23792.7|23792.7|23792.7|23792.7|23790.19|23790.19|0
1628844600000|2021-08-13 08:50:00|23792.67|23792.67|23797.36|23797.36|23797.55|23797.55|23791.84|23791.84|0
1628844900000|2021-08-13 08:55:00|23797.53|23797.53|23792.9|23792.9|23798.03|23798.03|23792.36|23792.36|0
1628845200000|2021-08-13 09:00:00|23792.82|23792.82|23788.29|23788.29|23792.93|23792.93|23788.2|23788.2|0
1628845500000|2021-08-13 09:05:00|23788.37|23788.37|23775.49|23775.49|23789.01|23789.01|23771.45|23771.45|0
1628845800000|2021-08-13 09:10:00|23775.56|23775.56|23782.56|23782.56|23783.14|23783.14|23775.12|23775.12|0
1628846100000|2021-08-13 09:15:00|23782.59|23782.59|23787.61|23787.61|23788.78|23788.78|23781.76|23781.76|0
1628846400000|2021-08-13 09:20:00|23787.6|23787.6|23782.99|23782.99|23787.85|23787.85|23782.96|23782.96|0
1628846700000|2021-08-13 09:25:00|23782.85|23782.85|23775.07|23775.07|23782.85|23782.85|23775.07|23775.07|0
1628847000000|2021-08-13 09:30:00|23774.94|23774.94|23773.48|23773.48|23775.26|23775.26|23772.26|23772.26|0
1628847300000|2021-08-13 09:35:00|23773.55|23773.55|23781.1|23781.1|23781.6|23781.6|23773.38|23773.38|0
1628847600000|2021-08-13 09:40:00|23780.97|23780.97|23780.8|23780.8|23781.34|23781.34|23778.63|23778.63|0
1628847900000|2021-08-13 09:45:00|23780.72|23780.72|23781.91|23781.91|23783.24|23783.24|23780.53|23780.53|0
1628848200000|2021-08-13 09:50:00|23781.84|23781.84|23781.13|23781.13|23782.42|23782.42|23780.14|23780.14|0
1628848500000|2021-08-13 09:55:00|23781.09|23781.09|23779.68|23779.68|23782.48|23782.48|23779.54|23779.54|0
1628848800000|2021-08-13 10:00:00|23779.83|23779.83|23777.25|23777.25|23781.5|23781.5|23776.77|23776.77|0
1628849100000|2021-08-13 10:05:00|23777.56|23777.56|23777.49|23777.49|23778.67|23778.67|23776.27|23776.27|0
1628849400000|2021-08-13 10:10:00|23777.15|23777.15|23781.77|23781.77|23781.83|23781.83|23776.87|23776.87|0
1628849700000|2021-08-13 10:15:00|23781.7|23781.7|23780.01|23780.01|23782.68|23782.68|23779.87|23779.87|0
1628850000000|2021-08-13 10:20:00|23780.06|23780.06|23783.18|23783.18|23783.3|23783.3|23780.06|23780.06|0
1628850300000|2021-08-13 10:25:00|23783.26|23783.26|23778.33|23778.33|23783.26|23783.26|23778.2|23778.2|0
1628850600000|2021-08-13 10:30:00|23778.34|23778.34|23783.02|23783.02|23783.11|23783.11|23777.81|23777.81|0
1628850900000|2021-08-13 10:35:00|23782.86|23782.86|23785.46|23785.46|23787.13|23787.13|23782.51|23782.51|0
1628851200000|2021-08-13 10:40:00|23785.32|23785.32|23788.5|23788.5|23788.63|23788.63|23784.88|23784.88|0
1628851500000|2021-08-13 10:45:00|23788.39|23788.39|23792.37|23792.37|23792.48|23792.48|23787.23|23787.23|0
1628851800000|2021-08-13 10:50:00|23792.31|23792.31|23796.41|23796.41|23796.41|23796.41|23791.18|23791.18|0
1628852100000|2021-08-13 10:55:00|23796.38|23796.38|23797.87|23797.87|23797.87|23797.87|23795.14|23795.14|0
1628852400000|2021-08-13 11:00:00|23797.78|23797.78|23792.59|23792.59|23798.53|23798.53|23792.59|23792.59|0
1628852700000|2021-08-13 11:05:00|23792.33|23792.33|23795.87|23795.87|23796.37|23796.37|23791.45|23791.45|0
1628853000000|2021-08-13 11:10:00|23795.75|23795.75|23791.77|23791.77|23795.75|23795.75|23791.62|23791.62|0
1628853300000|2021-08-13 11:15:00|23791.96|23791.96|23792.18|23792.18|23793.82|23793.82|23791.84|23791.84|0
1628853600000|2021-08-13 11:20:00|23792.14|23792.14|23792.69|23792.69|23793.03|23793.03|23790.2|23790.2|0
1628853900000|2021-08-13 11:25:00|23792.85|23792.85|23795.99|23795.99|23796.05|23796.05|23792.84|23792.84|0
1628854200000|2021-08-13 11:30:00|23795.93|23795.93|23803.7|23803.7|23803.7|23803.7|23795.73|23795.73|0
1628854500000|2021-08-13 11:35:00|23803.66|23803.66|23802.37|23802.37|23803.81|23803.81|23801.74|23801.74|0
1628854800000|2021-08-13 11:40:00|23802.42|23802.42|23804.07|23804.07|23804.38|23804.38|23802.38|23802.38|0
1628855100000|2021-08-13 11:45:00|23804.12|23804.12|23814.61|23814.61|23814.64|23814.64|23804.11|23804.11|0
1628855400000|2021-08-13 11:50:00|23814.66|23814.66|23816.57|23816.57|23817.18|23817.18|23814.63|23814.63|0
1628855700000|2021-08-13 11:55:00|23816.7|23816.7|23816.36|23816.36|23818.11|23818.11|23815.23|23815.23|0
1628856000000|2021-08-13 12:00:00|23816.41|23816.41|23815.55|23815.55|23816.93|23816.93|23815.47|23815.47|0
1628856300000|2021-08-13 12:05:00|23815.49|23815.49|23813.43|23813.43|23815.49|23815.49|23813.14|23813.14|0
1628856600000|2021-08-13 12:10:00|23813.36|23813.36|23810.46|23810.46|23813.36|23813.36|23809.58|23809.58|0
1628856900000|2021-08-13 12:15:00|23810.42|23810.42|23806.29|23806.29|23811.13|23811.13|23806.29|23806.29|0
1628857200000|2021-08-13 12:20:00|23806.23|23806.23|23803.48|23803.48|23806.23|23806.23|23803.32|23803.32|0
1628857500000|2021-08-13 12:25:00|23803.51|23803.51|23804.11|23804.11|23804.99|23804.99|23803.02|23803.02|0
1628857800000|2021-08-13 12:30:00|23804.04|23804.04|23805.16|23805.16|23806.07|23806.07|23803.76|23803.76|0
1628858100000|2021-08-13 12:35:00|23805.18|23805.18|23801.77|23801.77|23805.3|23805.3|23801.02|23801.02|0
1628858400000|2021-08-13 12:40:00|23801.8|23801.8|23804.87|23804.87|23805.8|23805.8|23801.8|23801.8|0
1628858700000|2021-08-13 12:45:00|23804.83|23804.83|23816.87|23816.87|23816.99|23816.99|23804.42|23804.42|0
1628859000000|2021-08-13 12:50:00|23816.79|23816.79|23821.46|23821.46|23821.48|23821.48|23816.3|23816.3|0
1628859300000|2021-08-13 12:55:00|23821.19|23821.19|23824.61|23824.61|23825.12|23825.12|23820.87|23820.87|0
1628859600000|2021-08-13 13:00:00|23824.68|23824.68|23824.05|23824.05|23825.54|23825.54|23823.73|23823.73|0
1628859900000|2021-08-13 13:05:00|23823.91|23823.91|23828.89|23828.89|23829.18|23829.18|23823.39|23823.39|0
1628860200000|2021-08-13 13:10:00|23828.83|23828.83|23825.56|23825.56|23829.82|23829.82|23825.46|23825.46|0
1628860500000|2021-08-13 13:15:00|23825.61|23825.61|23831.94|23831.94|23831.94|23831.94|23825.45|23825.45|0
1628860800000|2021-08-13 13:20:00|23832.03|23832.03|23835.01|23835.01|23837.24|23837.24|23832.03|23832.03|0
1628861100000|2021-08-13 13:25:00|23835.07|23835.07|23830.1|23830.1|23835.34|23835.34|23830.01|23830.01|0
1628861400000|2021-08-13 13:30:00|23830.07|23830.07|23815.65|23815.65|23830.79|23830.79|23815.48|23815.48|0
1628861700000|2021-08-13 13:35:00|23815.6|23815.6|23812.55|23812.55|23815.6|23815.6|23807.28|23807.28|0
1628862000000|2021-08-13 13:40:00|23812.47|23812.47|23819.13|23819.13|23819.99|23819.99|23812.47|23812.47|0
1628862300000|2021-08-13 13:45:00|23819.15|23819.15|23820.48|23820.48|23821.79|23821.79|23819.15|23819.15|0
1628862600000|2021-08-13 13:50:00|23820.35|23820.35|23819.75|23819.75|23821.42|23821.42|23816.12|23816.12|0
1628862900000|2021-08-13 13:55:00|23819.44|23819.44|23824.08|23824.08|23824.11|23824.11|23818.56|23818.56|0
1628863200000|2021-08-13 14:00:00|23824.13|23824.13|23826.43|23826.43|23827.57|23827.57|23822.7|23822.7|0
1628863500000|2021-08-13 14:05:00|23826.35|23826.35|23828.1|23828.1|23829.68|23829.68|23822.39|23822.39|0
1628863800000|2021-08-13 14:10:00|23828.07|23828.07|23822.66|23822.66|23829.86|23829.86|23822.66|23822.66|0
1628864100000|2021-08-13 14:15:00|23822.62|23822.62|23818.28|23818.28|23823.67|23823.67|23818.28|23818.28|0
1628864400000|2021-08-13 14:20:00|23818.17|23818.17|23814.23|23814.23|23818.17|23818.17|23813.27|23813.27|0
1628864700000|2021-08-13 14:25:00|23813.94|23813.94|23813.37|23813.37|23814.21|23814.21|23810.08|23810.08|0
1628865000000|2021-08-13 14:30:00|23813.32|23813.32|23812.71|23812.71|23814.36|23814.36|23811.08|23811.08|0
1628865300000|2021-08-13 14:35:00|23812.54|23812.54|23814.89|23814.89|23815.37|23815.37|23809.15|23809.15|0
1628865600000|2021-08-13 14:40:00|23814.73|23814.73|23807.37|23807.37|23814.89|23814.89|23807.23|23807.23|0
1628865900000|2021-08-13 14:45:00|23807.41|23807.41|23809.61|23809.61|23809.67|23809.67|23807.36|23807.36|0
1628866200000|2021-08-13 14:50:00|23809.58|23809.58|23802.52|23802.52|23810.22|23810.22|23802.46|23802.46|0
1628866500000|2021-08-13 14:55:00|23802.63|23802.63|23799.89|23799.89|23804.52|23804.52|23799.24|23799.24|0
1628866800000|2021-08-13 15:00:00|23799.96|23799.96|23805.59|23805.59|23806.4|23806.4|23799.96|23799.96|0
1628867100000|2021-08-13 15:05:00|23805.51|23805.51|23801.94|23801.94|23806.26|23806.26|23800.9|23800.9|0
1628867400000|2021-08-13 15:10:00|23801.83|23801.83|23801.83|23801.83|23803.41|23803.41|23799.43|23799.43|0
1628867700000|2021-08-13 15:15:00|23802.01|23802.01|23794.97|23794.97|23802.19|23802.19|23794.97|23794.97|0
1628868000000|2021-08-13 15:20:00|23795.63|23795.63|23796.95|23796.95|23797.89|23797.89|23794.67|23794.67|0
1628868300000|2021-08-13 15:25:00|23796.77|23796.77|23804.29|23804.29|23804.57|23804.57|23796.36|23796.36|0
1629098100000|2021-08-16 07:15:00|23726.6|23726.6|23748.64|23748.64|23750.79|23750.79|23724.75|23724.75|0
1629098400000|2021-08-16 07:20:00|23748.47|23748.47|23754.27|23754.27|23754.27|23754.27|23747.28|23747.28|0
1629098700000|2021-08-16 07:25:00|23754.47|23754.47|23764.12|23764.12|23764.81|23764.81|23753.55|23753.55|0
1629099000000|2021-08-16 07:30:00|23764.16|23764.16|23763.74|23763.74|23771.58|23771.58|23763.74|23763.74|0
1629099300000|2021-08-16 07:35:00|23763.84|23763.84|23752.29|23752.29|23763.9|23763.9|23751.52|23751.52|0
1629099600000|2021-08-16 07:40:00|23752.13|23752.13|23748.32|23748.32|23753.13|23753.13|23748.25|23748.25|0
1629099900000|2021-08-16 07:45:00|23748.24|23748.24|23748.62|23748.62|23748.62|23748.62|23744.52|23744.52|0
1629100200000|2021-08-16 07:50:00|23748.53|23748.53|23749.05|23749.05|23750.03|23750.03|23745.19|23745.19|0
1629100500000|2021-08-16 07:55:00|23748.96|23748.96|23762.42|23762.42|23763.98|23763.98|23748.43|23748.43|0
1629100800000|2021-08-16 08:00:00|23762.55|23762.55|23757.73|23757.73|23763.17|23763.17|23755.91|23755.91|0
1629101100000|2021-08-16 08:05:00|23757.65|23757.65|23757.4|23757.4|23761.93|23761.93|23757.37|23757.37|0
1629101400000|2021-08-16 08:10:00|23757.48|23757.48|23757.64|23757.64|23758.89|23758.89|23755.49|23755.49|0
1629101700000|2021-08-16 08:15:00|23757.72|23757.72|23753.6|23753.6|23758.4|23758.4|23750.95|23750.95|0
1629102000000|2021-08-16 08:20:00|23753.56|23753.56|23750.37|23750.37|23754.8|23754.8|23749.5|23749.5|0
1629102300000|2021-08-16 08:25:00|23750.42|23750.42|23755.08|23755.08|23756.31|23756.31|23750.19|23750.19|0
1629102600000|2021-08-16 08:30:00|23755.03|23755.03|23746.97|23746.97|23755.66|23755.66|23745.04|23745.04|0
1629102900000|2021-08-16 08:35:00|23747.12|23747.12|23754.34|23754.34|23754.34|23754.34|23746.17|23746.17|0
1629103200000|2021-08-16 08:40:00|23754.56|23754.56|23758.61|23758.61|23759.05|23759.05|23754.51|23754.51|0
1629103500000|2021-08-16 08:45:00|23758.54|23758.54|23759.41|23759.41|23759.67|23759.67|23755.04|23755.04|0
1629103800000|2021-08-16 08:50:00|23759.33|23759.33|23759.2|23759.2|23761.93|23761.93|23758.25|23758.25|0
1629104100000|2021-08-16 08:55:00|23759.18|23759.18|23740.41|23740.41|23759.18|23759.18|23740.09|23740.09|0
1629104400000|2021-08-16 09:00:00|23740.35|23740.35|23749.93|23749.93|23750.09|23750.09|23740.35|23740.35|0
1629104700000|2021-08-16 09:05:00|23749.9|23749.9|23746.02|23746.02|23751.1|23751.1|23746.02|23746.02|0
1629105000000|2021-08-16 09:10:00|23745.93|23745.93|23744.94|23744.94|23746.56|23746.56|23744.22|23744.22|0
1629105300000|2021-08-16 09:15:00|23744.86|23744.86|23745.69|23745.69|23746.91|23746.91|23742.16|23742.16|0
1629105600000|2021-08-16 09:20:00|23745.63|23745.63|23747.44|23747.44|23747.69|23747.69|23743.78|23743.78|0
1629105900000|2021-08-16 09:25:00|23747.47|23747.47|23748.19|23748.19|23749.04|23749.04|23746.84|23746.84|0
1629106200000|2021-08-16 09:30:00|23748.27|23748.27|23744.46|23744.46|23749.5|23749.5|23744.39|23744.39|0
1629106500000|2021-08-16 09:35:00|23744.32|23744.32|23737.07|23737.07|23744.32|23744.32|23737.07|23737.07|0
1629106800000|2021-08-16 09:40:00|23737.13|23737.13|23734.93|23734.93|23737.29|23737.29|23734.52|23734.52|0
1629107100000|2021-08-16 09:45:00|23734.85|23734.85|23730.42|23730.42|23736.16|23736.16|23730.14|23730.14|0
1629107400000|2021-08-16 09:50:00|23730.29|23730.29|23729.51|23729.51|23730.33|23730.33|23727.03|23727.03|0
1629107700000|2021-08-16 09:55:00|23729.54|23729.54|23726.55|23726.55|23730.53|23730.53|23726.51|23726.51|0
1629108000000|2021-08-16 10:00:00|23726.48|23726.48|23716.18|23716.18|23726.48|23726.48|23716.18|23716.18|0
1629108300000|2021-08-16 10:05:00|23716.12|23716.12|23712.41|23712.41|23716.27|23716.27|23711.17|23711.17|0
1629108600000|2021-08-16 10:10:00|23712.34|23712.34|23699.12|23699.12|23712.48|23712.48|23699.06|23699.06|0
1629108900000|2021-08-16 10:15:00|23699.06|23699.06|23686.2|23686.2|23699.13|23699.13|23683.1|23683.1|0
1629109200000|2021-08-16 10:20:00|23686.26|23686.26|23688.46|23688.46|23688.65|23688.65|23685.37|23685.37|0
1629109500000|2021-08-16 10:25:00|23688.5|23688.5|23692.94|23692.94|23693.45|23693.45|23688.5|23688.5|0
1629109800000|2021-08-16 10:30:00|23693|23693|23693.13|23693.13|23693.24|23693.24|23691.35|23691.35|0
1629110100000|2021-08-16 10:35:00|23693.19|23693.19|23692.49|23692.49|23693.36|23693.36|23690.67|23690.67|0
1629110400000|2021-08-16 10:40:00|23692.36|23692.36|23695.41|23695.41|23696.01|23696.01|23691.99|23691.99|0
1629110700000|2021-08-16 10:45:00|23695.3|23695.3|23699.98|23699.98|23700.32|23700.32|23693.97|23693.97|0
1629111000000|2021-08-16 10:50:00|23700.07|23700.07|23702.97|23702.97|23703.49|23703.49|23699.25|23699.25|0
1629111300000|2021-08-16 10:55:00|23703.03|23703.03|23705.94|23705.94|23706.04|23706.04|23702.86|23702.86|0
1629111600000|2021-08-16 11:00:00|23706.01|23706.01|23706.91|23706.91|23709.56|23709.56|23705.99|23705.99|0
1629111900000|2021-08-16 11:05:00|23707.04|23707.04|23709.46|23709.46|23709.46|23709.46|23706.84|23706.84|0
1629112200000|2021-08-16 11:10:00|23709.59|23709.59|23709.26|23709.26|23710.97|23710.97|23708.24|23708.24|0
1629112500000|2021-08-16 11:15:00|23709.24|23709.24|23709.87|23709.87|23710.32|23710.32|23708.57|23708.57|0
1629112800000|2021-08-16 11:20:00|23709.79|23709.79|23709.09|23709.09|23709.84|23709.84|23708.08|23708.08|0
1629113100000|2021-08-16 11:25:00|23709.14|23709.14|23703.41|23703.41|23709.3|23709.3|23703.41|23703.41|0
1629113400000|2021-08-16 11:30:00|23703.38|23703.38|23693.58|23693.58|23703.57|23703.57|23693.57|23693.57|0
1629113700000|2021-08-16 11:35:00|23693.5|23693.5|23690.99|23690.99|23694|23694|23690.8|23690.8|0
1629114000000|2021-08-16 11:40:00|23690.88|23690.88|23686.7|23686.7|23691.19|23691.19|23686.15|23686.15|0
1629114300000|2021-08-16 11:45:00|23687.09|23687.09|23690.04|23690.04|23690.99|23690.99|23687.01|23687.01|0
1629114600000|2021-08-16 11:50:00|23690.12|23690.12|23689.58|23689.58|23690.67|23690.67|23689.3|23689.3|0
1629114900000|2021-08-16 11:55:00|23689.5|23689.5|23691.49|23691.49|23691.67|23691.67|23688.11|23688.11|0
1629115200000|2021-08-16 12:00:00|23691.42|23691.42|23677.66|23677.66|23691.51|23691.51|23677.66|23677.66|0
1629115500000|2021-08-16 12:05:00|23677.49|23677.49|23672.03|23672.03|23677.49|23677.49|23671.73|23671.73|0
1629115800000|2021-08-16 12:10:00|23672.07|23672.07|23670.23|23670.23|23672.07|23672.07|23670.23|23670.23|0
1629116100000|2021-08-16 12:15:00|23670.22|23670.22|23668.94|23668.94|23671.12|23671.12|23668.69|23668.69|0
1629116400000|2021-08-16 12:20:00|23669.01|23669.01|23669.35|23669.35|23672.06|23672.06|23668.58|23668.58|0
1629116700000|2021-08-16 12:25:00|23669.36|23669.36|23669.47|23669.47|23670.57|23670.57|23668.63|23668.63|0
1629117000000|2021-08-16 12:30:00|23669.37|23669.37|23662.56|23662.56|23669.75|23669.75|23662.1|23662.1|0
1629117300000|2021-08-16 12:35:00|23662.71|23662.71|23664.19|23664.19|23665.26|23665.26|23661.42|23661.42|0
1629117600000|2021-08-16 12:40:00|23664.32|23664.32|23664.27|23664.27|23667.12|23667.12|23663.51|23663.51|0
1629117900000|2021-08-16 12:45:00|23664.08|23664.08|23670.95|23670.95|23671.02|23671.02|23661.97|23661.97|0
1629118200000|2021-08-16 12:50:00|23670.83|23670.83|23670.76|23670.76|23671.99|23671.99|23669.67|23669.67|0
1629118500000|2021-08-16 12:55:00|23670.8|23670.8|23671.81|23671.81|23671.88|23671.88|23669.44|23669.44|0
1629118800000|2021-08-16 13:00:00|23671.74|23671.74|23676.01|23676.01|23678.24|23678.24|23671.74|23671.74|0
1629119100000|2021-08-16 13:05:00|23676.14|23676.14|23671.29|23671.29|23676.69|23676.69|23671.2|23671.2|0
1629119400000|2021-08-16 13:10:00|23671.25|23671.25|23669.92|23669.92|23671.51|23671.51|23669.53|23669.53|0
1629119700000|2021-08-16 13:15:00|23669.67|23669.67|23670.99|23670.99|23671.31|23671.31|23669.67|23669.67|0
1629120000000|2021-08-16 13:20:00|23670.94|23670.94|23675.87|23675.87|23676.31|23676.31|23670.79|23670.79|0
1629120300000|2021-08-16 13:25:00|23675.93|23675.93|23681.67|23681.67|23682.08|23682.08|23675.87|23675.87|0
1629120600000|2021-08-16 13:30:00|23681.76|23681.76|23672.43|23672.43|23684.12|23684.12|23672.37|23672.37|0
1629120900000|2021-08-16 13:35:00|23671.86|23671.86|23660.58|23660.58|23671.86|23671.86|23656.51|23656.51|0
1629121200000|2021-08-16 13:40:00|23660.4|23660.4|23651.34|23651.34|23660.4|23660.4|23651.13|23651.13|0
1629121500000|2021-08-16 13:45:00|23651.25|23651.25|23654.01|23654.01|23654.01|23654.01|23648.85|23648.85|0
1629121800000|2021-08-16 13:50:00|23654.12|23654.12|23654.37|23654.37|23666.14|23666.14|23649.32|23649.32|0
1629122100000|2021-08-16 13:55:00|23654.42|23654.42|23660.37|23660.37|23660.37|23660.37|23651.67|23651.67|0
1629122400000|2021-08-16 14:00:00|23660.59|23660.59|23665.67|23665.67|23665.7|23665.7|23659.31|23659.31|0
1629122700000|2021-08-16 14:05:00|23665.64|23665.64|23681.92|23681.92|23682.12|23682.12|23664.86|23664.86|0
1629123000000|2021-08-16 14:10:00|23681.97|23681.97|23688.17|23688.17|23697.39|23697.39|23681.95|23681.95|0
1629123300000|2021-08-16 14:15:00|23688.23|23688.23|23672.96|23672.96|23688.86|23688.86|23672.96|23672.96|0
1629123600000|2021-08-16 14:20:00|23672.94|23672.94|23658.19|23658.19|23673.17|23673.17|23657.84|23657.84|0
1629123900000|2021-08-16 14:25:00|23658.09|23658.09|23663.24|23663.24|23663.44|23663.44|23655.72|23655.72|0
1629124200000|2021-08-16 14:30:00|23663.19|23663.19|23669.3|23669.3|23670.54|23670.54|23663.04|23663.04|0
1629124500000|2021-08-16 14:35:00|23669.35|23669.35|23674.98|23674.98|23675.9|23675.9|23669.13|23669.13|0
1629124800000|2021-08-16 14:40:00|23675.18|23675.18|23676.96|23676.96|23682.58|23682.58|23674.59|23674.59|0
1629125100000|2021-08-16 14:45:00|23677.05|23677.05|23674.33|23674.33|23677.63|23677.63|23672.23|23672.23|0
1629125400000|2021-08-16 14:50:00|23674.38|23674.38|23679.48|23679.48|23683.5|23683.5|23674.36|23674.36|0
1629125700000|2021-08-16 14:55:00|23679.65|23679.65|23675.24|23675.24|23680.29|23680.29|23674.54|23674.54|0
1629126000000|2021-08-16 15:00:00|23675.34|23675.34|23679.81|23679.81|23682.26|23682.26|23675.17|23675.17|0
1629126300000|2021-08-16 15:05:00|23679.84|23679.84|23680.81|23680.81|23680.88|23680.88|23676.81|23676.81|0
1629126600000|2021-08-16 15:10:00|23681.08|23681.08|23684.25|23684.25|23684.47|23684.47|23680.58|23680.58|0
1629126900000|2021-08-16 15:15:00|23684.28|23684.28|23699.78|23699.78|23699.78|23699.78|23684.24|23684.24|0
1629127200000|2021-08-16 15:20:00|23699.95|23699.95|23704.45|23704.45|23705|23705|23699.95|23699.95|0
1629127500000|2021-08-16 15:25:00|23704.6|23704.6|23704.46|23704.46|23707.67|23707.67|23701.6|23701.6|0
1629184500000|2021-08-17 07:15:00|23603.14|23603.14|23596.98|23596.98|23603.53|23603.53|23596.75|23596.75|0
1629184800000|2021-08-17 07:20:00|23597.04|23597.04|23598|23598|23599.96|23599.96|23593.2|23593.2|0
1629185100000|2021-08-17 07:25:00|23597.75|23597.75|23606.09|23606.09|23606.34|23606.34|23590.44|23590.44|0
1629185400000|2021-08-17 07:30:00|23606.15|23606.15|23622.06|23622.06|23622.18|23622.18|23606.15|23606.15|0
1629185700000|2021-08-17 07:35:00|23621.87|23621.87|23639.55|23639.55|23639.55|23639.55|23621.86|23621.86|0
1629186000000|2021-08-17 07:40:00|23639.64|23639.64|23645.92|23645.92|23646.06|23646.06|23635.5|23635.5|0
1629186300000|2021-08-17 07:45:00|23646.01|23646.01|23649.71|23649.71|23650.7|23650.7|23646.01|23646.01|0
1629186600000|2021-08-17 07:50:00|23649.33|23649.33|23661.33|23661.33|23661.71|23661.71|23648.9|23648.9|0
1629186900000|2021-08-17 07:55:00|23661.42|23661.42|23667.18|23667.18|23668.18|23668.18|23658.58|23658.58|0
1629187200000|2021-08-17 08:00:00|23667.24|23667.24|23668.73|23668.73|23671.88|23671.88|23667.16|23667.16|0
1629187500000|2021-08-17 08:05:00|23668.68|23668.68|23657.57|23657.57|23668.79|23668.79|23657.38|23657.38|0
1629187800000|2021-08-17 08:10:00|23657.52|23657.52|23662.48|23662.48|23664.45|23664.45|23657.18|23657.18|0
1629188100000|2021-08-17 08:15:00|23662.38|23662.38|23654.03|23654.03|23662.68|23662.68|23653.82|23653.82|0
1629188400000|2021-08-17 08:20:00|23653.9|23653.9|23655.01|23655.01|23655.01|23655.01|23644.7|23644.7|0
1629188700000|2021-08-17 08:25:00|23655.4|23655.4|23655.37|23655.37|23659.94|23659.94|23655.35|23655.35|0
1629189000000|2021-08-17 08:30:00|23655.23|23655.23|23659.35|23659.35|23659.35|23659.35|23652.4|23652.4|0
1629189300000|2021-08-17 08:35:00|23659.45|23659.45|23673.86|23673.86|23673.94|23673.94|23659.45|23659.45|0
1629189600000|2021-08-17 08:40:00|23673.9|23673.9|23682.86|23682.86|23683.47|23683.47|23673.27|23673.27|0
1629189900000|2021-08-17 08:45:00|23682.84|23682.84|23693.64|23693.64|23693.64|23693.64|23681.07|23681.07|0
1629190200000|2021-08-17 08:50:00|23693.73|23693.73|23710.69|23710.69|23710.79|23710.79|23693.73|23693.73|0
1629190500000|2021-08-17 08:55:00|23710.85|23710.85|23713.73|23713.73|23713.74|23713.74|23708.17|23708.17|0
1629190800000|2021-08-17 09:00:00|23713.78|23713.78|23709.03|23709.03|23715.46|23715.46|23709.03|23709.03|0
1629191100000|2021-08-17 09:05:00|23708.63|23708.63|23715.24|23715.24|23717.03|23717.03|23705.96|23705.96|0
1629191400000|2021-08-17 09:10:00|23715.06|23715.06|23713.57|23713.57|23718.37|23718.37|23713.57|23713.57|0
1629191700000|2021-08-17 09:15:00|23713.54|23713.54|23707.88|23707.88|23713.56|23713.56|23707.57|23707.57|0
1629192000000|2021-08-17 09:20:00|23707.84|23707.84|23722.21|23722.21|23722.31|23722.31|23707.71|23707.71|0
1629192300000|2021-08-17 09:25:00|23722.36|23722.36|23731.5|23731.5|23732.97|23732.97|23722.08|23722.08|0
1629192600000|2021-08-17 09:30:00|23731.56|23731.56|23730.75|23730.75|23733.86|23733.86|23730.36|23730.36|0
1629192900000|2021-08-17 09:35:00|23730.7|23730.7|23732.62|23732.62|23732.68|23732.68|23729.11|23729.11|0
1629193200000|2021-08-17 09:40:00|23732.67|23732.67|23726.17|23726.17|23732.8|23732.8|23725.55|23725.55|0
1629193500000|2021-08-17 09:45:00|23726.24|23726.24|23728.17|23728.17|23728.26|23728.26|23721.85|23721.85|0
1629193800000|2021-08-17 09:50:00|23728.09|23728.09|23732.92|23732.92|23733.06|23733.06|23728.09|23728.09|0
1629194100000|2021-08-17 09:55:00|23732.88|23732.88|23738.95|23738.95|23739.02|23739.02|23732.85|23732.85|0
1629194400000|2021-08-17 10:00:00|23738.99|23738.99|23748.32|23748.32|23748.32|23748.32|23738.11|23738.11|0
1629194700000|2021-08-17 10:05:00|23748.37|23748.37|23757.96|23757.96|23758.91|23758.91|23748.34|23748.34|0
1629195000000|2021-08-17 10:10:00|23758.05|23758.05|23768.09|23768.09|23768.09|23768.09|23757.88|23757.88|0
1629195300000|2021-08-17 10:15:00|23768.21|23768.21|23772.2|23772.2|23772.81|23772.81|23768.21|23768.21|0
1629195600000|2021-08-17 10:20:00|23772.14|23772.14|23774.33|23774.33|23774.61|23774.61|23770.4|23770.4|0
1629195900000|2021-08-17 10:25:00|23774.29|23774.29|23777.31|23777.31|23780.02|23780.02|23772.95|23772.95|0
1629196200000|2021-08-17 10:30:00|23777.44|23777.44|23774.17|23774.17|23778.64|23778.64|23773.38|23773.38|0
1629196500000|2021-08-17 10:35:00|23774.21|23774.21|23773.91|23773.91|23775.81|23775.81|23769.5|23769.5|0
1629196800000|2021-08-17 10:40:00|23773.82|23773.82|23776|23776|23776.86|23776.86|23773.79|23773.79|0
1629197100000|2021-08-17 10:45:00|23776.03|23776.03|23771.7|23771.7|23776.11|23776.11|23770.26|23770.26|0
1629197400000|2021-08-17 10:50:00|23771.77|23771.77|23766.22|23766.22|23771.77|23771.77|23764.16|23764.16|0
1629197700000|2021-08-17 10:55:00|23766.3|23766.3|23768.16|23768.16|23769.21|23769.21|23766.11|23766.11|0
1629198000000|2021-08-17 11:00:00|23768.08|23768.08|23776.5|23776.5|23777.01|23777.01|23767.94|23767.94|0
1629198300000|2021-08-17 11:05:00|23776.63|23776.63|23779.24|23779.24|23780.03|23780.03|23776.63|23776.63|0
1629198600000|2021-08-17 11:10:00|23779.34|23779.34|23778.97|23778.97|23780.72|23780.72|23778.67|23778.67|0
1629198900000|2021-08-17 11:15:00|23779.08|23779.08|23774.64|23774.64|23779.53|23779.53|23773.03|23773.03|0
1629199200000|2021-08-17 11:20:00|23774.67|23774.67|23768.38|23768.38|23775.25|23775.25|23767.73|23767.73|0
1629199500000|2021-08-17 11:25:00|23768.43|23768.43|23769.35|23769.35|23769.4|23769.4|23765.37|23765.37|0
1629199800000|2021-08-17 11:30:00|23769.28|23769.28|23764.62|23764.62|23769.32|23769.32|23763.97|23763.97|0
1629200100000|2021-08-17 11:35:00|23764.34|23764.34|23763.46|23763.46|23764.4|23764.4|23761.06|23761.06|0
1629200400000|2021-08-17 11:40:00|23763.33|23763.33|23768.17|23768.17|23770.61|23770.61|23763.27|23763.27|0
1629200700000|2021-08-17 11:45:00|23768.08|23768.08|23766.07|23766.07|23768.08|23768.08|23763.19|23763.19|0
1629201000000|2021-08-17 11:50:00|23766.03|23766.03|23766.53|23766.53|23767.09|23767.09|23764.44|23764.44|0
1629201300000|2021-08-17 11:55:00|23766.47|23766.47|23768.7|23768.7|23768.97|23768.97|23764.25|23764.25|0
1629201600000|2021-08-17 12:00:00|23768.57|23768.57|23766.42|23766.42|23768.57|23768.57|23765.37|23765.37|0
1629201900000|2021-08-17 12:05:00|23766.45|23766.45|23777.73|23777.73|23777.78|23777.78|23766.39|23766.39|0
1629202200000|2021-08-17 12:10:00|23777.64|23777.64|23771.01|23771.01|23778.22|23778.22|23771.01|23771.01|0
1629202500000|2021-08-17 12:15:00|23770.96|23770.96|23763|23763|23771.06|23771.06|23763|23763|0
1629202800000|2021-08-17 12:20:00|23762.92|23762.92|23749.73|23749.73|23763.24|23763.24|23749.73|23749.73|0
1629203100000|2021-08-17 12:25:00|23749.48|23749.48|23742.98|23742.98|23749.55|23749.55|23742.02|23742.02|0
1629203400000|2021-08-17 12:30:00|23742.68|23742.68|23740.48|23740.48|23742.68|23742.68|23739.58|23739.58|0
1629203700000|2021-08-17 12:35:00|23740.64|23740.64|23747.37|23747.37|23747.78|23747.78|23739.65|23739.65|0
1629204000000|2021-08-17 12:40:00|23747.33|23747.33|23756.98|23756.98|23757|23757|23747.33|23747.33|0
1629204300000|2021-08-17 12:45:00|23757.06|23757.06|23760.66|23760.66|23761.67|23761.67|23756.99|23756.99|0
1629204600000|2021-08-17 12:50:00|23760.58|23760.58|23761.5|23761.5|23764.62|23764.62|23760.33|23760.33|0
1629204900000|2021-08-17 12:55:00|23761.52|23761.52|23759.97|23759.97|23763.21|23763.21|23759.97|23759.97|0
1629205200000|2021-08-17 13:00:00|23759.98|23759.98|23756.59|23756.59|23759.99|23759.99|23754.59|23754.59|0
1629205500000|2021-08-17 13:05:00|23756.53|23756.53|23750.64|23750.64|23756.53|23756.53|23749.55|23749.55|0
1629205800000|2021-08-17 13:10:00|23750.58|23750.58|23747.08|23747.08|23751.07|23751.07|23746.99|23746.99|0
1629206100000|2021-08-17 13:15:00|23747.06|23747.06|23732.71|23732.71|23747.06|23747.06|23732.71|23732.71|0
1629206400000|2021-08-17 13:20:00|23732.64|23732.64|23727.04|23727.04|23733.39|23733.39|23725.01|23725.01|0
1629206700000|2021-08-17 13:25:00|23727.11|23727.11|23722.95|23722.95|23727.62|23727.62|23721.3|23721.3|0
1629207000000|2021-08-17 13:30:00|23722.93|23722.93|23718.75|23718.75|23726.55|23726.55|23714.57|23714.57|0
1629207300000|2021-08-17 13:35:00|23718.79|23718.79|23714.85|23714.85|23722.09|23722.09|23708.26|23708.26|0
1629207600000|2021-08-17 13:40:00|23714.97|23714.97|23716.74|23716.74|23718.72|23718.72|23711.5|23711.5|0
1629207900000|2021-08-17 13:45:00|23716.69|23716.69|23711.09|23711.09|23716.75|23716.75|23709.37|23709.37|0
1629208200000|2021-08-17 13:50:00|23711.04|23711.04|23706.54|23706.54|23711.15|23711.15|23701.87|23701.87|0
1629208500000|2021-08-17 13:55:00|23706.25|23706.25|23694.12|23694.12|23706.31|23706.31|23693.61|23693.61|0
1629208800000|2021-08-17 14:00:00|23694.19|23694.19|23685.11|23685.11|23697.3|23697.3|23684.93|23684.93|0
1629209100000|2021-08-17 14:05:00|23685.24|23685.24|23678.87|23678.87|23685.68|23685.68|23678.8|23678.8|0
1629209400000|2021-08-17 14:10:00|23678.82|23678.82|23696.05|23696.05|23697.52|23697.52|23678.62|23678.62|0
1629209700000|2021-08-17 14:15:00|23696.36|23696.36|23697.14|23697.14|23698.72|23698.72|23693.5|23693.5|0
1629210000000|2021-08-17 14:20:00|23697.22|23697.22|23706.47|23706.47|23706.61|23706.61|23697.22|23697.22|0
1629210300000|2021-08-17 14:25:00|23706.44|23706.44|23717.72|23717.72|23718.72|23718.72|23705.87|23705.87|0
1629210600000|2021-08-17 14:30:00|23717.61|23717.61|23712.9|23712.9|23717.86|23717.86|23712.62|23712.62|0
1629210900000|2021-08-17 14:35:00|23712.93|23712.93|23710|23710|23718.4|23718.4|23710|23710|0
1629211200000|2021-08-17 14:40:00|23709.91|23709.91|23710.39|23710.39|23710.8|23710.8|23706.02|23706.02|0
1629211500000|2021-08-17 14:45:00|23710.45|23710.45|23710.56|23710.56|23713.27|23713.27|23707.85|23707.85|0
1629211800000|2021-08-17 14:50:00|23710.39|23710.39|23716.45|23716.45|23716.77|23716.77|23708.29|23708.29|0
1629212100000|2021-08-17 14:55:00|23716.42|23716.42|23697.45|23697.45|23716.42|23716.42|23696.75|23696.75|0
1629212400000|2021-08-17 15:00:00|23697.48|23697.48|23692.73|23692.73|23698.43|23698.43|23691.98|23691.98|0
1629212700000|2021-08-17 15:05:00|23692.58|23692.58|23687.14|23687.14|23693.03|23693.03|23686.54|23686.54|0
1629213000000|2021-08-17 15:10:00|23687.09|23687.09|23681.87|23681.87|23688.94|23688.94|23681.65|23681.65|0
1629213300000|2021-08-17 15:15:00|23681.92|23681.92|23680.62|23680.62|23682.38|23682.38|23678.04|23678.04|0
1629213600000|2021-08-17 15:20:00|23680.69|23680.69|23677.09|23677.09|23681.5|23681.5|23676.89|23676.89|0
1629213900000|2021-08-17 15:25:00|23677.02|23677.02|23672.77|23672.77|23677.21|23677.21|23663.24|23663.24|0
1629270900000|2021-08-18 07:15:00|23759.49|23759.49|23759.49|23759.49|23764.52|23764.52|23755.38|23755.38|0
1629271200000|2021-08-18 07:20:00|23759.64|23759.64|23778.63|23778.63|23779.81|23779.81|23758|23758|0
1629271500000|2021-08-18 07:25:00|23778.26|23778.26|23771.65|23771.65|23779.77|23779.77|23769.44|23769.44|0
1629271800000|2021-08-18 07:30:00|23772.19|23772.19|23755.18|23755.18|23772.33|23772.33|23755.18|23755.18|0
1629272100000|2021-08-18 07:35:00|23755.26|23755.26|23761.02|23761.02|23761.07|23761.07|23752.86|23752.86|0
1629272400000|2021-08-18 07:40:00|23761.22|23761.22|23776.86|23776.86|23776.86|23776.86|23761|23761|0
1629272700000|2021-08-18 07:45:00|23776.94|23776.94|23776.34|23776.34|23784.37|23784.37|23775.88|23775.88|0
1629273000000|2021-08-18 07:50:00|23776.4|23776.4|23771.12|23771.12|23776.56|23776.56|23766.14|23766.14|0
1629273300000|2021-08-18 07:55:00|23771.02|23771.02|23774.51|23774.51|23777.78|23777.78|23769.57|23769.57|0
1629273600000|2021-08-18 08:00:00|23774.52|23774.52|23750.41|23750.41|23774.52|23774.52|23750.22|23750.22|0
1629273900000|2021-08-18 08:05:00|23750.51|23750.51|23743.93|23743.93|23751.78|23751.78|23743.8|23743.8|0
1629274200000|2021-08-18 08:10:00|23743.79|23743.79|23727.46|23727.46|23743.79|23743.79|23727.46|23727.46|0
1629274500000|2021-08-18 08:15:00|23727.37|23727.37|23712.33|23712.33|23727.37|23727.37|23709.42|23709.42|0
1629274800000|2021-08-18 08:20:00|23712.27|23712.27|23719.32|23719.32|23720.21|23720.21|23708|23708|0
1629275100000|2021-08-18 08:25:00|23719.24|23719.24|23717.17|23717.17|23720.32|23720.32|23716.14|23716.14|0
1629275400000|2021-08-18 08:30:00|23716.99|23716.99|23718.98|23718.98|23719.46|23719.46|23711.63|23711.63|0
1629275700000|2021-08-18 08:35:00|23718.84|23718.84|23730.49|23730.49|23733.95|23733.95|23718.56|23718.56|0
1629276000000|2021-08-18 08:40:00|23730.31|23730.31|23727.64|23727.64|23732.75|23732.75|23726.81|23726.81|0
1629276300000|2021-08-18 08:45:00|23727.59|23727.59|23722.77|23722.77|23728.38|23728.38|23722.73|23722.73|0
1629276600000|2021-08-18 08:50:00|23722.61|23722.61|23727.37|23727.37|23728.12|23728.12|23722.35|23722.35|0
1629276900000|2021-08-18 08:55:00|23727.3|23727.3|23732.44|23732.44|23732.62|23732.62|23727.18|23727.18|0
1629277200000|2021-08-18 09:00:00|23732.66|23732.66|23734.82|23734.82|23738.9|23738.9|23732.6|23732.6|0
1629277500000|2021-08-18 09:05:00|23734.7|23734.7|23730.55|23730.55|23734.7|23734.7|23726.98|23726.98|0
1629277800000|2021-08-18 09:10:00|23730.68|23730.68|23727.9|23727.9|23732|23732|23727.04|23727.04|0
1629278100000|2021-08-18 09:15:00|23727.68|23727.68|23727.9|23727.9|23728.06|23728.06|23726.3|23726.3|0
1629278400000|2021-08-18 09:20:00|23727.93|23727.93|23733.36|23733.36|23734.08|23734.08|23727.66|23727.66|0
1629278700000|2021-08-18 09:25:00|23733.2|23733.2|23734.15|23734.15|23737.11|23737.11|23732.73|23732.73|0
1629279000000|2021-08-18 09:30:00|23734.08|23734.08|23738.19|23738.19|23739.08|23739.08|23733.81|23733.81|0
1629279300000|2021-08-18 09:35:00|23738.26|23738.26|23747.55|23747.55|23750|23750|23738.25|23738.25|0
1629279600000|2021-08-18 09:40:00|23747.62|23747.62|23743.91|23743.91|23747.8|23747.8|23742.59|23742.59|0
1629279900000|2021-08-18 09:45:00|23744.07|23744.07|23753.5|23753.5|23753.5|23753.5|23742.75|23742.75|0
1629280200000|2021-08-18 09:50:00|23753.33|23753.33|23761.29|23761.29|23761.87|23761.87|23753.33|23753.33|0
1629280500000|2021-08-18 09:55:00|23761.25|23761.25|23769.04|23769.04|23772|23772|23760.92|23760.92|0
1629280800000|2021-08-18 10:00:00|23769.12|23769.12|23760.88|23760.88|23769.33|23769.33|23759.21|23759.21|0
1629281100000|2021-08-18 10:05:00|23760.85|23760.85|23758.09|23758.09|23762.08|23762.08|23755.93|23755.93|0
1629281400000|2021-08-18 10:10:00|23758.12|23758.12|23761.47|23761.47|23763.1|23763.1|23756.85|23756.85|0
1629281700000|2021-08-18 10:15:00|23761.5|23761.5|23756.68|23756.68|23762.74|23762.74|23756.68|23756.68|0
1629282000000|2021-08-18 10:20:00|23756.62|23756.62|23754.37|23754.37|23756.62|23756.62|23750.07|23750.07|0
1629282300000|2021-08-18 10:25:00|23754.51|23754.51|23756.74|23756.74|23756.99|23756.99|23754.11|23754.11|0
1629282600000|2021-08-18 10:30:00|23756.66|23756.66|23770.12|23770.12|23771.56|23771.56|23756.45|23756.45|0
1629282900000|2021-08-18 10:35:00|23770.07|23770.07|23770.31|23770.31|23775.17|23775.17|23769.68|23769.68|0
1629283200000|2021-08-18 10:40:00|23770.24|23770.24|23766.53|23766.53|23770.24|23770.24|23765.3|23765.3|0
1629283500000|2021-08-18 10:45:00|23766.59|23766.59|23769.92|23769.92|23772.29|23772.29|23766.59|23766.59|0
1629283800000|2021-08-18 10:50:00|23770|23770|23776.03|23776.03|23776.69|23776.69|23769.78|23769.78|0
1629284100000|2021-08-18 10:55:00|23776|23776|23776.07|23776.07|23778.15|23778.15|23765.77|23765.77|0
1629284400000|2021-08-18 11:00:00|23776.6|23776.6|23782.34|23782.34|23785.2|23785.2|23776.6|23776.6|0
1629284700000|2021-08-18 11:05:00|23782.42|23782.42|23780.44|23780.44|23784.71|23784.71|23780.36|23780.36|0
1629285000000|2021-08-18 11:10:00|23780.51|23780.51|23773.91|23773.91|23780.72|23780.72|23772.7|23772.7|0
1629285300000|2021-08-18 11:15:00|23773.95|23773.95|23767.33|23767.33|23773.95|23773.95|23767.33|23767.33|0
1629285600000|2021-08-18 11:20:00|23767.28|23767.28|23777.94|23777.94|23778.01|23778.01|23766.79|23766.79|0
1629285900000|2021-08-18 11:25:00|23777.99|23777.99|23777.86|23777.86|23778.91|23778.91|23775.35|23775.35|0
1629286200000|2021-08-18 11:30:00|23777.96|23777.96|23786.55|23786.55|23787.01|23787.01|23777.96|23777.96|0
1629286500000|2021-08-18 11:35:00|23786.58|23786.58|23797.15|23797.15|23798.39|23798.39|23786.55|23786.55|0
1629286800000|2021-08-18 11:40:00|23797.27|23797.27|23800.59|23800.59|23801.6|23801.6|23796.33|23796.33|0
1629287100000|2021-08-18 11:45:00|23800.13|23800.13|23798.66|23798.66|23800.46|23800.46|23795.51|23795.51|0
1629287400000|2021-08-18 11:50:00|23798.57|23798.57|23793.98|23793.98|23798.63|23798.63|23793.71|23793.71|0
1629287700000|2021-08-18 11:55:00|23793.93|23793.93|23795.85|23795.85|23795.99|23795.99|23793.33|23793.33|0
1629288000000|2021-08-18 12:00:00|23796.03|23796.03|23795.76|23795.76|23796.09|23796.09|23793.53|23793.53|0
1629288300000|2021-08-18 12:05:00|23795.88|23795.88|23794.01|23794.01|23797.18|23797.18|23793.16|23793.16|0
1629288600000|2021-08-18 12:10:00|23793.97|23793.97|23788.14|23788.14|23794.08|23794.08|23787.92|23787.92|0
1629288900000|2021-08-18 12:15:00|23788.01|23788.01|23789.21|23789.21|23790.04|23790.04|23786.65|23786.65|0
1629289200000|2021-08-18 12:20:00|23789.27|23789.27|23789.18|23789.18|23789.87|23789.87|23787.65|23787.65|0
1629289500000|2021-08-18 12:25:00|23789.12|23789.12|23788.57|23788.57|23790.33|23790.33|23785.37|23785.37|0
1629289800000|2021-08-18 12:30:00|23788.62|23788.62|23796.52|23796.52|23797.37|23797.37|23788.46|23788.46|0
1629290100000|2021-08-18 12:35:00|23796.61|23796.61|23801.21|23801.21|23802.75|23802.75|23796.43|23796.43|0
1629290400000|2021-08-18 12:40:00|23801.15|23801.15|23796.52|23796.52|23801.87|23801.87|23796.52|23796.52|0
1629290700000|2021-08-18 12:45:00|23796.57|23796.57|23791.73|23791.73|23797.18|23797.18|23790.8|23790.8|0
1629291000000|2021-08-18 12:50:00|23791.86|23791.86|23796.37|23796.37|23796.84|23796.84|23791.78|23791.78|0
1629291300000|2021-08-18 12:55:00|23796.58|23796.58|23797.09|23797.09|23798.47|23798.47|23795.89|23795.89|0
1629291600000|2021-08-18 13:00:00|23797.2|23797.2|23800.82|23800.82|23801.34|23801.34|23797.2|23797.2|0
1629291900000|2021-08-18 13:05:00|23800.79|23800.79|23799.63|23799.63|23801.12|23801.12|23799.28|23799.28|0
1629292200000|2021-08-18 13:10:00|23799.69|23799.69|23794.01|23794.01|23800.6|23800.6|23794.01|23794.01|0
1629292500000|2021-08-18 13:15:00|23794.04|23794.04|23785.75|23785.75|23794.04|23794.04|23784.96|23784.96|0
1629292800000|2021-08-18 13:20:00|23785.74|23785.74|23776.14|23776.14|23785.74|23785.74|23775.76|23775.76|0
1629293100000|2021-08-18 13:25:00|23776.12|23776.12|23767.55|23767.55|23776.15|23776.15|23767.55|23767.55|0
1629293400000|2021-08-18 13:30:00|23767.47|23767.47|23765.27|23765.27|23767.47|23767.47|23757.06|23757.06|0
1629293700000|2021-08-18 13:35:00|23765.24|23765.24|23750.67|23750.67|23767.17|23767.17|23750.67|23750.67|0
1629294000000|2021-08-18 13:40:00|23750.75|23750.75|23749.1|23749.1|23750.86|23750.86|23742.82|23742.82|0
1629294300000|2021-08-18 13:45:00|23749.01|23749.01|23742.12|23742.12|23750.37|23750.37|23742.12|23742.12|0
1629294600000|2021-08-18 13:50:00|23742.08|23742.08|23756.17|23756.17|23756.3|23756.3|23741.07|23741.07|0
1629294900000|2021-08-18 13:55:00|23756.24|23756.24|23779.55|23779.55|23779.55|23779.55|23756.24|23756.24|0
1629295200000|2021-08-18 14:00:00|23779.6|23779.6|23784.9|23784.9|23785.91|23785.91|23778.78|23778.78|0
1629295500000|2021-08-18 14:05:00|23784.48|23784.48|23785.31|23785.31|23787.38|23787.38|23781.65|23781.65|0
1629295800000|2021-08-18 14:10:00|23785.28|23785.28|23791.08|23791.08|23791.13|23791.13|23783.54|23783.54|0
1629296100000|2021-08-18 14:15:00|23791.06|23791.06|23793.12|23793.12|23793.84|23793.84|23784.87|23784.87|0
1629296400000|2021-08-18 14:20:00|23792.93|23792.93|23804.25|23804.25|23804.32|23804.32|23791.82|23791.82|0
1629296700000|2021-08-18 14:25:00|23804.35|23804.35|23809.82|23809.82|23811.16|23811.16|23804.35|23804.35|0
1629297000000|2021-08-18 14:30:00|23809.83|23809.83|23812.5|23812.5|23812.9|23812.9|23808.42|23808.42|0
1629297300000|2021-08-18 14:35:00|23812.47|23812.47|23819.21|23819.21|23819.21|23819.21|23811.63|23811.63|0
1629297600000|2021-08-18 14:40:00|23819.4|23819.4|23822.82|23822.82|23822.82|23822.82|23818.33|23818.33|0
1629297900000|2021-08-18 14:45:00|23822.79|23822.79|23822.56|23822.56|23824.73|23824.73|23821.08|23821.08|0
1629298200000|2021-08-18 14:50:00|23822.52|23822.52|23827.66|23827.66|23827.66|23827.66|23821.33|23821.33|0
1629298500000|2021-08-18 14:55:00|23827.73|23827.73|23830.4|23830.4|23833.25|23833.25|23827.66|23827.66|0
1629298800000|2021-08-18 15:00:00|23830.57|23830.57|23836.16|23836.16|23836.32|23836.32|23828.72|23828.72|0
1629299100000|2021-08-18 15:05:00|23836.25|23836.25|23833.24|23833.24|23840.98|23840.98|23832.81|23832.81|0
1629299400000|2021-08-18 15:10:00|23833.22|23833.22|23826.76|23826.76|23833.63|23833.63|23826.76|23826.76|0
1629299700000|2021-08-18 15:15:00|23826.87|23826.87|23822.74|23822.74|23826.9|23826.9|23822.5|23822.5|0
1629300000000|2021-08-18 15:20:00|23822.63|23822.63|23809.88|23809.88|23822.73|23822.73|23809.88|23809.88|0
1629300300000|2021-08-18 15:25:00|23809.97|23809.97|23820.07|23820.07|23820.57|23820.57|23808.96|23808.96|0
1629357300000|2021-08-19 07:15:00|23567.25|23567.25|23584.39|23584.39|23586.38|23586.38|23567.18|23567.18|0
1629357600000|2021-08-19 07:20:00|23584.4|23584.4|23588.8|23588.8|23597.33|23597.33|23584.4|23584.4|0
1629357900000|2021-08-19 07:25:00|23588.91|23588.91|23576.88|23576.88|23588.91|23588.91|23568.54|23568.54|0
1629358200000|2021-08-19 07:30:00|23576.61|23576.61|23570.35|23570.35|23580.41|23580.41|23567.39|23567.39|0
1629358500000|2021-08-19 07:35:00|23570.63|23570.63|23582.96|23582.96|23582.96|23582.96|23561.01|23561.01|0
1629358800000|2021-08-19 07:40:00|23583.09|23583.09|23596.43|23596.43|23596.5|23596.5|23581.81|23581.81|0
1629359100000|2021-08-19 07:45:00|23596.38|23596.38|23618.74|23618.74|23618.79|23618.79|23592.33|23592.33|0
1629359400000|2021-08-19 07:50:00|23618.67|23618.67|23621.41|23621.41|23626.5|23626.5|23617.86|23617.86|0
1629359700000|2021-08-19 07:55:00|23621.44|23621.44|23612.72|23612.72|23622|23622|23606.98|23606.98|0
1629360000000|2021-08-19 08:00:00|23612.84|23612.84|23590.82|23590.82|23612.84|23612.84|23589.28|23589.28|0
1629360300000|2021-08-19 08:05:00|23590.77|23590.77|23579.1|23579.1|23592.45|23592.45|23576.65|23576.65|0
1629360600000|2021-08-19 08:10:00|23579.21|23579.21|23583.46|23583.46|23583.72|23583.72|23576.93|23576.93|0
1629360900000|2021-08-19 08:15:00|23583.52|23583.52|23569.09|23569.09|23583.77|23583.77|23568.88|23568.88|0
1629361200000|2021-08-19 08:20:00|23568.96|23568.96|23550.33|23550.33|23569.08|23569.08|23550.2|23550.2|0
1629361500000|2021-08-19 08:25:00|23550.27|23550.27|23535.97|23535.97|23550.27|23550.27|23533.25|23533.25|0
1629361800000|2021-08-19 08:30:00|23535.91|23535.91|23535.47|23535.47|23537.63|23537.63|23530.16|23530.16|0
1629362100000|2021-08-19 08:35:00|23535.56|23535.56|23546.71|23546.71|23546.71|23546.71|23534.46|23534.46|0
1629362400000|2021-08-19 08:40:00|23546.73|23546.73|23558.34|23558.34|23558.6|23558.6|23546.66|23546.66|0
1629362700000|2021-08-19 08:45:00|23558.2|23558.2|23547.92|23547.92|23558.49|23558.49|23547.75|23547.75|0
1629363000000|2021-08-19 08:50:00|23547.89|23547.89|23541.31|23541.31|23548.09|23548.09|23540.78|23540.78|0
1629363300000|2021-08-19 08:55:00|23541.35|23541.35|23568.26|23568.26|23568.26|23568.26|23541.29|23541.29|0
1629363600000|2021-08-19 09:00:00|23568.6|23568.6|23566.03|23566.03|23570.64|23570.64|23561.8|23561.8|0
1629363900000|2021-08-19 09:05:00|23565.91|23565.91|23551.1|23551.1|23566.16|23566.16|23551.1|23551.1|0
1629364200000|2021-08-19 09:10:00|23551.03|23551.03|23554.03|23554.03|23555.8|23555.8|23550.13|23550.13|0
1629364500000|2021-08-19 09:15:00|23553.95|23553.95|23540.85|23540.85|23553.95|23553.95|23530.05|23530.05|0
1629364800000|2021-08-19 09:20:00|23540.9|23540.9|23549.22|23549.22|23549.66|23549.66|23540.9|23540.9|0
1629365100000|2021-08-19 09:25:00|23549.25|23549.25|23558.61|23558.61|23559.49|23559.49|23548.84|23548.84|0
1629365400000|2021-08-19 09:30:00|23558.58|23558.58|23573.13|23573.13|23573.2|23573.2|23553.32|23553.32|0
1629365700000|2021-08-19 09:35:00|23572.97|23572.97|23577.02|23577.02|23578.5|23578.5|23572.94|23572.94|0
1629366000000|2021-08-19 09:40:00|23576.92|23576.92|23582.53|23582.53|23582.53|23582.53|23576.79|23576.79|0
1629366300000|2021-08-19 09:45:00|23582.65|23582.65|23590.74|23590.74|23591.96|23591.96|23582.49|23582.49|0
1629366600000|2021-08-19 09:50:00|23590.21|23590.21|23611.48|23611.48|23611.64|23611.64|23590.18|23590.18|0
1629366900000|2021-08-19 09:55:00|23611.54|23611.54|23621.38|23621.38|23626.38|23626.38|23611.54|23611.54|0
1629367200000|2021-08-19 10:00:00|23621.44|23621.44|23620.4|23620.4|23623.14|23623.14|23619.13|23619.13|0
1629367500000|2021-08-19 10:05:00|23620.36|23620.36|23629.12|23629.12|23631.1|23631.1|23619|23619|0
1629367800000|2021-08-19 10:10:00|23629.07|23629.07|23628.65|23628.65|23629.51|23629.51|23627.75|23627.75|0
1629368100000|2021-08-19 10:15:00|23628.59|23628.59|23620.5|23620.5|23633|23633|23620.13|23620.13|0
1629368400000|2021-08-19 10:20:00|23620.38|23620.38|23632.25|23632.25|23632.37|23632.37|23611.46|23611.46|0
1629368700000|2021-08-19 10:25:00|23632.11|23632.11|23628.77|23628.77|23635.02|23635.02|23628.51|23628.51|0
1629369000000|2021-08-19 10:30:00|23628.73|23628.73|23623.28|23623.28|23630.93|23630.93|23622.96|23622.96|0
1629369300000|2021-08-19 10:35:00|23623.38|23623.38|23622.81|23622.81|23625.36|23625.36|23622.01|23622.01|0
1629369600000|2021-08-19 10:40:00|23622.78|23622.78|23611.83|23611.83|23624.25|23624.25|23611.76|23611.76|0
1629369900000|2021-08-19 10:45:00|23611.72|23611.72|23618.5|23618.5|23618.54|23618.54|23610.25|23610.25|0
1629370200000|2021-08-19 10:50:00|23618.47|23618.47|23617.96|23617.96|23622.63|23622.63|23616.15|23616.15|0
1629370500000|2021-08-19 10:55:00|23617.85|23617.85|23617.04|23617.04|23622.08|23622.08|23616.03|23616.03|0
1629370800000|2021-08-19 11:00:00|23617.34|23617.34|23617.95|23617.95|23619.84|23619.84|23615.37|23615.37|0
1629371100000|2021-08-19 11:05:00|23618.27|23618.27|23605.46|23605.46|23619.11|23619.11|23604.21|23604.21|0
1629371400000|2021-08-19 11:10:00|23605.5|23605.5|23603.89|23603.89|23605.5|23605.5|23601.05|23601.05|0
1629371700000|2021-08-19 11:15:00|23603.93|23603.93|23598.56|23598.56|23604.69|23604.69|23598.01|23598.01|0
1629372000000|2021-08-19 11:20:00|23598.68|23598.68|23593.42|23593.42|23600.84|23600.84|23592.24|23592.24|0
1629372300000|2021-08-19 11:25:00|23593.43|23593.43|23603.11|23603.11|23603.11|23603.11|23593.02|23593.02|0
1629372600000|2021-08-19 11:30:00|23603.2|23603.2|23618.54|23618.54|23618.62|23618.62|23603.2|23603.2|0
1629372900000|2021-08-19 11:35:00|23618.59|23618.59|23627.06|23627.06|23627.93|23627.93|23618.59|23618.59|0
1629373200000|2021-08-19 11:40:00|23627.15|23627.15|23629.03|23629.03|23631.94|23631.94|23627.15|23627.15|0
1629373500000|2021-08-19 11:45:00|23629.01|23629.01|23630.3|23630.3|23633.04|23633.04|23629.01|23629.01|0
1629373800000|2021-08-19 11:50:00|23630.38|23630.38|23620.82|23620.82|23630.43|23630.43|23620.82|23620.82|0
1629374100000|2021-08-19 11:55:00|23620.91|23620.91|23633.61|23633.61|23633.61|23633.61|23620.73|23620.73|0
1629374400000|2021-08-19 12:00:00|23634.02|23634.02|23625.26|23625.26|23635.02|23635.02|23620.32|23620.32|0
1629374700000|2021-08-19 12:05:00|23625.36|23625.36|23629.16|23629.16|23629.34|23629.34|23624.35|23624.35|0
1629375000000|2021-08-19 12:10:00|23629.11|23629.11|23627.76|23627.76|23632.85|23632.85|23627.76|23627.76|0
1629375300000|2021-08-19 12:15:00|23627.67|23627.67|23622.18|23622.18|23627.71|23627.71|23621.2|23621.2|0
1629375600000|2021-08-19 12:20:00|23622.13|23622.13|23630.42|23630.42|23630.58|23630.58|23621.13|23621.13|0
1629375900000|2021-08-19 12:25:00|23630.51|23630.51|23626.01|23626.01|23631.47|23631.47|23625.55|23625.55|0
1629376200000|2021-08-19 12:30:00|23626.06|23626.06|23625.29|23625.29|23627.95|23627.95|23624.92|23624.92|0
1629376500000|2021-08-19 12:35:00|23625.18|23625.18|23626.18|23626.18|23628.74|23628.74|23624.17|23624.17|0
1629376800000|2021-08-19 12:40:00|23626.47|23626.47|23626.03|23626.03|23631.16|23631.16|23625.68|23625.68|0
1629377100000|2021-08-19 12:45:00|23626.11|23626.11|23617.56|23617.56|23626.11|23626.11|23615.95|23615.95|0
1629377400000|2021-08-19 12:50:00|23617.63|23617.63|23606.37|23606.37|23617.65|23617.65|23606.02|23606.02|0
1629377700000|2021-08-19 12:55:00|23606.41|23606.41|23607.51|23607.51|23609.23|23609.23|23605.53|23605.53|0
1629378000000|2021-08-19 13:00:00|23607.55|23607.55|23612.49|23612.49|23612.53|23612.53|23607.1|23607.1|0
1629378300000|2021-08-19 13:05:00|23612.51|23612.51|23623.91|23623.91|23626.54|23626.54|23612.07|23612.07|0
1629378600000|2021-08-19 13:10:00|23623.72|23623.72|23628.32|23628.32|23628.42|23628.42|23621.59|23621.59|0
1629378900000|2021-08-19 13:15:00|23628.37|23628.37|23636.65|23636.65|23636.65|23636.65|23627.33|23627.33|0
1629379200000|2021-08-19 13:20:00|23636.7|23636.7|23635.91|23635.91|23638.68|23638.68|23635.14|23635.14|0
1629379500000|2021-08-19 13:25:00|23635.88|23635.88|23642.57|23642.57|23642.78|23642.78|23635.36|23635.36|0
1629379800000|2021-08-19 13:30:00|23642.61|23642.61|23649.93|23649.93|23654.19|23654.19|23642.53|23642.53|0
1629380100000|2021-08-19 13:35:00|23649.78|23649.78|23643.08|23643.08|23651.08|23651.08|23640.97|23640.97|0
1629380400000|2021-08-19 13:40:00|23643.21|23643.21|23647.02|23647.02|23653.16|23653.16|23637.62|23637.62|0
1629380700000|2021-08-19 13:45:00|23646.99|23646.99|23656.64|23656.64|23664.19|23664.19|23644.11|23644.11|0
1629381000000|2021-08-19 13:50:00|23656.65|23656.65|23661.21|23661.21|23661.87|23661.87|23655.42|23655.42|0
1629381300000|2021-08-19 13:55:00|23661.17|23661.17|23650.35|23650.35|23661.39|23661.39|23646.63|23646.63|0
1629381600000|2021-08-19 14:00:00|23650.28|23650.28|23667.96|23667.96|23669.26|23669.26|23648.41|23648.41|0
1629381900000|2021-08-19 14:05:00|23668.03|23668.03|23669.02|23669.02|23672.22|23672.22|23666.55|23666.55|0
1629382200000|2021-08-19 14:10:00|23669.03|23669.03|23660.47|23660.47|23673.29|23673.29|23660.15|23660.15|0
1629382500000|2021-08-19 14:15:00|23660.43|23660.43|23675.69|23675.69|23677.08|23677.08|23659.42|23659.42|0
1629382800000|2021-08-19 14:20:00|23675.56|23675.56|23664.92|23664.92|23675.56|23675.56|23664.1|23664.1|0
1629383100000|2021-08-19 14:25:00|23664.9|23664.9|23666.05|23666.05|23666.87|23666.87|23663.52|23663.52|0
1629383400000|2021-08-19 14:30:00|23666.11|23666.11|23642.38|23642.38|23668.31|23668.31|23642.33|23642.33|0
1629383700000|2021-08-19 14:35:00|23642.28|23642.28|23625.63|23625.63|23642.28|23642.28|23624.81|23624.81|0
1629384000000|2021-08-19 14:40:00|23625.72|23625.72|23615.21|23615.21|23625.81|23625.81|23615.21|23615.21|0
1629384300000|2021-08-19 14:45:00|23615.15|23615.15|23607.87|23607.87|23615.15|23615.15|23606.42|23606.42|0
1629384600000|2021-08-19 14:50:00|23607.88|23607.88|23608.89|23608.89|23610.46|23610.46|23603.44|23603.44|0
1629384900000|2021-08-19 14:55:00|23608.92|23608.92|23630.08|23630.08|23630.08|23630.08|23606.55|23606.55|0
1629385200000|2021-08-19 15:00:00|23630.15|23630.15|23631.09|23631.09|23631.35|23631.35|23625.11|23625.11|0
1629385500000|2021-08-19 15:05:00|23631.19|23631.19|23626.74|23626.74|23631.91|23631.91|23626.74|23626.74|0
1629385800000|2021-08-19 15:10:00|23626.76|23626.76|23623.81|23623.81|23627.31|23627.31|23622.18|23622.18|0
1629386100000|2021-08-19 15:15:00|23623.85|23623.85|23632.53|23632.53|23632.53|23632.53|23623.79|23623.79|0
1629386400000|2021-08-19 15:20:00|23632.59|23632.59|23638.63|23638.63|23640.35|23640.35|23632.57|23632.57|0
1629386700000|2021-08-19 15:25:00|23638.62|23638.62|23620.55|23620.55|23638.89|23638.89|23618.09|23618.09|0
1629443700000|2021-08-20 07:15:00|23651.11|23651.11|23651.95|23651.95|23655.88|23655.88|23649.69|23649.69|0
1629444000000|2021-08-20 07:20:00|23652.11|23652.11|23654.01|23654.01|23661.46|23661.46|23648.92|23648.92|0
1629444300000|2021-08-20 07:25:00|23653.93|23653.93|23623.91|23623.91|23654.33|23654.33|23623.91|23623.91|0
1629444600000|2021-08-20 07:30:00|23623.75|23623.75|23617.75|23617.75|23624.61|23624.61|23617.16|23617.16|0
1629444900000|2021-08-20 07:35:00|23617.81|23617.81|23591.61|23591.61|23617.81|23617.81|23588.56|23588.56|0
1629445200000|2021-08-20 07:40:00|23591.5|23591.5|23593.74|23593.74|23594.79|23594.79|23586.3|23586.3|0
1629445500000|2021-08-20 07:45:00|23593.62|23593.62|23578.18|23578.18|23593.62|23593.62|23578.18|23578.18|0
1629445800000|2021-08-20 07:50:00|23578.04|23578.04|23572.88|23572.88|23583.85|23583.85|23572.46|23572.46|0
1629446100000|2021-08-20 07:55:00|23572.83|23572.83|23576.65|23576.65|23577.71|23577.71|23571.86|23571.86|0
1629446400000|2021-08-20 08:00:00|23576.77|23576.77|23589.8|23589.8|23590.79|23590.79|23576.68|23576.68|0
1629446700000|2021-08-20 08:05:00|23589.88|23589.88|23593.97|23593.97|23597.92|23597.92|23589.88|23589.88|0
1629447000000|2021-08-20 08:10:00|23593.92|23593.92|23586.26|23586.26|23594.35|23594.35|23586.26|23586.26|0
1629447300000|2021-08-20 08:15:00|23586.08|23586.08|23587.75|23587.75|23588.92|23588.92|23586.08|23586.08|0
1629447600000|2021-08-20 08:20:00|23587.66|23587.66|23569.54|23569.54|23587.81|23587.81|23568.57|23568.57|0
1629447900000|2021-08-20 08:25:00|23569.57|23569.57|23577.39|23577.39|23577.57|23577.57|23569.57|23569.57|0
1629448200000|2021-08-20 08:30:00|23577.21|23577.21|23581.24|23581.24|23581.37|23581.37|23574.78|23574.78|0
1629448500000|2021-08-20 08:35:00|23581.3|23581.3|23581.39|23581.39|23585.32|23585.32|23580.55|23580.55|0
1629448800000|2021-08-20 08:40:00|23581.6|23581.6|23590.58|23590.58|23591.27|23591.27|23580.74|23580.74|0
1629449100000|2021-08-20 08:45:00|23590.43|23590.43|23594.97|23594.97|23594.97|23594.97|23589.83|23589.83|0
1629449400000|2021-08-20 08:50:00|23595.01|23595.01|23600.56|23600.56|23600.56|23600.56|23594.37|23594.37|0
1629449700000|2021-08-20 08:55:00|23600.66|23600.66|23605.04|23605.04|23609.17|23609.17|23600.66|23600.66|0
1629450000000|2021-08-20 09:00:00|23605.15|23605.15|23612.57|23612.57|23612.57|23612.57|23604.1|23604.1|0
1629450300000|2021-08-20 09:05:00|23612.65|23612.65|23616.8|23616.8|23622.69|23622.69|23612.25|23612.25|0
1629450600000|2021-08-20 09:10:00|23616.73|23616.73|23613.72|23613.72|23616.76|23616.76|23611.35|23611.35|0
1629450900000|2021-08-20 09:15:00|23613.54|23613.54|23596.28|23596.28|23613.93|23613.93|23596.28|23596.28|0
1629451200000|2021-08-20 09:20:00|23596.18|23596.18|23604.24|23604.24|23604.46|23604.46|23594.78|23594.78|0
1629451500000|2021-08-20 09:25:00|23604.35|23604.35|23620.61|23620.61|23620.73|23620.73|23603.98|23603.98|0
1629451800000|2021-08-20 09:30:00|23620.49|23620.49|23634.57|23634.57|23634.66|23634.66|23619.72|23619.72|0
1629452100000|2021-08-20 09:35:00|23634.88|23634.88|23647.49|23647.49|23647.97|23647.97|23634.88|23634.88|0
1629452400000|2021-08-20 09:40:00|23647.41|23647.41|23646.4|23646.4|23649.56|23649.56|23646.36|23646.36|0
1629452700000|2021-08-20 09:45:00|23646.35|23646.35|23645.57|23645.57|23646.65|23646.65|23643.94|23643.94|0
1629453000000|2021-08-20 09:50:00|23645.64|23645.64|23627.36|23627.36|23645.81|23645.81|23626.89|23626.89|0
1629453300000|2021-08-20 09:55:00|23627.33|23627.33|23627.27|23627.27|23627.76|23627.76|23622.37|23622.37|0
1629453600000|2021-08-20 10:00:00|23627.39|23627.39|23622.38|23622.38|23627.39|23627.39|23621.81|23621.81|0
1629453900000|2021-08-20 10:05:00|23622.51|23622.51|23620.93|23620.93|23624.4|23624.4|23620.9|23620.9|0
1629454200000|2021-08-20 10:10:00|23620.89|23620.89|23617.53|23617.53|23620.96|23620.96|23612.77|23612.77|0
1629454500000|2021-08-20 10:15:00|23617.57|23617.57|23630.6|23630.6|23630.6|23630.6|23617.57|23617.57|0
1629454800000|2021-08-20 10:20:00|23630.65|23630.65|23626.38|23626.38|23634.78|23634.78|23625.94|23625.94|0
1629455100000|2021-08-20 10:25:00|23626.34|23626.34|23627.19|23627.19|23628.04|23628.04|23626.34|23626.34|0
1629455400000|2021-08-20 10:30:00|23627.3|23627.3|23630.04|23630.04|23630.39|23630.39|23626.75|23626.75|0
1629455700000|2021-08-20 10:35:00|23630|23630|23635.86|23635.86|23636.28|23636.28|23629.59|23629.59|0
1629456000000|2021-08-20 10:40:00|23635.92|23635.92|23634.03|23634.03|23636.06|23636.06|23633.11|23633.11|0
1629456300000|2021-08-20 10:45:00|23634.08|23634.08|23631.96|23631.96|23635.76|23635.76|23631.52|23631.52|0
1629456600000|2021-08-20 10:50:00|23631.99|23631.99|23623.71|23623.71|23631.99|23631.99|23623.63|23623.63|0
1629456900000|2021-08-20 10:55:00|23623.75|23623.75|23615.71|23615.71|23623.75|23623.75|23615.4|23615.4|0
1629457200000|2021-08-20 11:00:00|23615.62|23615.62|23613.78|23613.78|23616.88|23616.88|23613.17|23613.17|0
1629457500000|2021-08-20 11:05:00|23613.82|23613.82|23610.1|23610.1|23614.31|23614.31|23608.84|23608.84|0
1629457800000|2021-08-20 11:10:00|23610.02|23610.02|23614.9|23614.9|23616.23|23616.23|23609.93|23609.93|0
1629458100000|2021-08-20 11:15:00|23614.82|23614.82|23614.04|23614.04|23614.82|23614.82|23611.81|23611.81|0
1629458400000|2021-08-20 11:20:00|23613.99|23613.99|23617.39|23617.39|23619.86|23619.86|23613.84|23613.84|0
1629458700000|2021-08-20 11:25:00|23617.44|23617.44|23622.93|23622.93|23623.29|23623.29|23616.85|23616.85|0
1629459000000|2021-08-20 11:30:00|23622.85|23622.85|23622.58|23622.58|23624.56|23624.56|23622.04|23622.04|0
1629459300000|2021-08-20 11:35:00|23622.53|23622.53|23625.46|23625.46|23625.46|23625.46|23622.15|23622.15|0
1629459600000|2021-08-20 11:40:00|23625.62|23625.62|23632.94|23632.94|23633.68|23633.68|23625.62|23625.62|0
1629459900000|2021-08-20 11:45:00|23632.88|23632.88|23632.99|23632.99|23634.49|23634.49|23631.54|23631.54|0
1629460200000|2021-08-20 11:50:00|23633.06|23633.06|23634.72|23634.72|23636.27|23636.27|23633.06|23633.06|0
1629460500000|2021-08-20 11:55:00|23634.71|23634.71|23637.19|23637.19|23637.72|23637.72|23634.67|23634.67|0
1629460800000|2021-08-20 12:00:00|23637.14|23637.14|23638.91|23638.91|23638.96|23638.96|23632.85|23632.85|0
1629461100000|2021-08-20 12:05:00|23638.84|23638.84|23641.29|23641.29|23642.75|23642.75|23638.58|23638.58|0
1629461400000|2021-08-20 12:10:00|23641.23|23641.23|23642.12|23642.12|23644.31|23644.31|23640.79|23640.79|0
1629461700000|2021-08-20 12:15:00|23642.31|23642.31|23641.06|23641.06|23642.92|23642.92|23640.22|23640.22|0
1629462000000|2021-08-20 12:20:00|23641|23641|23642.98|23642.98|23643.96|23643.96|23639.1|23639.1|0
1629462300000|2021-08-20 12:25:00|23643.05|23643.05|23642.9|23642.9|23643.96|23643.96|23642.02|23642.02|0
1629462600000|2021-08-20 12:30:00|23642.79|23642.79|23634.84|23634.84|23642.94|23642.94|23634.32|23634.32|0
1629462900000|2021-08-20 12:35:00|23634.95|23634.95|23636.53|23636.53|23638.44|23638.44|23634.93|23634.93|0
1629463200000|2021-08-20 12:40:00|23636.43|23636.43|23637.89|23637.89|23637.96|23637.96|23635.09|23635.09|0
1629463500000|2021-08-20 12:45:00|23638.01|23638.01|23637.73|23637.73|23638.03|23638.03|23635.49|23635.49|0
1629463800000|2021-08-20 12:50:00|23637.66|23637.66|23637.7|23637.7|23639.69|23639.69|23635.92|23635.92|0
1629464100000|2021-08-20 12:55:00|23637.76|23637.76|23643.63|23643.63|23645.36|23645.36|23637.65|23637.65|0
1629464400000|2021-08-20 13:00:00|23643.69|23643.69|23636.03|23636.03|23645.96|23645.96|23635.33|23635.33|0
1629464700000|2021-08-20 13:05:00|23636.17|23636.17|23645.17|23645.17|23645.26|23645.26|23636|23636|0
1629465000000|2021-08-20 13:10:00|23645.1|23645.1|23652.33|23652.33|23652.33|23652.33|23643.74|23643.74|0
1629465300000|2021-08-20 13:15:00|23652.38|23652.38|23662.12|23662.12|23662.25|23662.25|23652.13|23652.13|0
1629465600000|2021-08-20 13:20:00|23662.2|23662.2|23668.5|23668.5|23668.75|23668.75|23662.09|23662.09|0
1629465900000|2021-08-20 13:25:00|23668.43|23668.43|23671.07|23671.07|23675.3|23675.3|23668.19|23668.19|0
1629466200000|2021-08-20 13:30:00|23670.98|23670.98|23685.08|23685.08|23685.08|23685.08|23668.85|23668.85|0
1629466500000|2021-08-20 13:35:00|23685.12|23685.12|23695.69|23695.69|23698.09|23698.09|23684.98|23684.98|0
1629466800000|2021-08-20 13:40:00|23695.66|23695.66|23703.65|23703.65|23704.92|23704.92|23695.36|23695.36|0
1629467100000|2021-08-20 13:45:00|23703.71|23703.71|23719.08|23719.08|23720|23720|23703.56|23703.56|0
1629467400000|2021-08-20 13:50:00|23718.86|23718.86|23713.35|23713.35|23718.96|23718.96|23712.98|23712.98|0
1629467700000|2021-08-20 13:55:00|23713.19|23713.19|23718.92|23718.92|23720.32|23720.32|23712.67|23712.67|0
1629468000000|2021-08-20 14:00:00|23718.87|23718.87|23736.48|23736.48|23736.48|23736.48|23717.34|23717.34|0
1629468300000|2021-08-20 14:05:00|23736.52|23736.52|23749.88|23749.88|23750.77|23750.77|23735.36|23735.36|0
1629468600000|2021-08-20 14:10:00|23749.96|23749.96|23760.07|23760.07|23760.68|23760.68|23749.83|23749.83|0
1629468900000|2021-08-20 14:15:00|23760.04|23760.04|23775.38|23775.38|23779.01|23779.01|23759.31|23759.31|0
1629469200000|2021-08-20 14:20:00|23775.34|23775.34|23771.44|23771.44|23775.37|23775.37|23771.26|23771.26|0
1629469500000|2021-08-20 14:25:00|23771.38|23771.38|23763.08|23763.08|23772.95|23772.95|23762.96|23762.96|0
1629469800000|2021-08-20 14:30:00|23763|23763|23767.37|23767.37|23768.57|23768.57|23763|23763|0
1629470100000|2021-08-20 14:35:00|23767.31|23767.31|23752.29|23752.29|23767.63|23767.63|23752.02|23752.02|0
1629470400000|2021-08-20 14:40:00|23752.22|23752.22|23750.11|23750.11|23755.01|23755.01|23749.98|23749.98|0
1629470700000|2021-08-20 14:45:00|23750.21|23750.21|23751.7|23751.7|23751.98|23751.98|23749.36|23749.36|0
1629471000000|2021-08-20 14:50:00|23751.53|23751.53|23750.66|23750.66|23753.93|23753.93|23750.64|23750.64|0
1629471300000|2021-08-20 14:55:00|23750.72|23750.72|23751.07|23751.07|23752.13|23752.13|23749.36|23749.36|0
1629471600000|2021-08-20 15:00:00|23751.18|23751.18|23755.45|23755.45|23757.67|23757.67|23751.18|23751.18|0
1629471900000|2021-08-20 15:05:00|23755.43|23755.43|23750.87|23750.87|23756.97|23756.97|23750.76|23750.76|0
1629472200000|2021-08-20 15:10:00|23750.94|23750.94|23748.92|23748.92|23755.07|23755.07|23748.77|23748.77|0
1629472500000|2021-08-20 15:15:00|23748.91|23748.91|23753.03|23753.03|23754.73|23754.73|23748.86|23748.86|0
1629472800000|2021-08-20 15:20:00|23753.06|23753.06|23755.68|23755.68|23757.49|23757.49|23752.67|23752.67|0
1629473100000|2021-08-20 15:25:00|23755.62|23755.62|23750.33|23750.33|23759.63|23759.63|23750.33|23750.33|0
1629702900000|2021-08-23 07:15:00|23851.94|23851.94|23845.47|23845.47|23853.75|23853.75|23845.2|23845.2|0
1629703200000|2021-08-23 07:20:00|23845.38|23845.38|23837.34|23837.34|23845.76|23845.76|23837.19|23837.19|0
1629703500000|2021-08-23 07:25:00|23837.22|23837.22|23835.34|23835.34|23838.74|23838.74|23829.31|23829.31|0
1629703800000|2021-08-23 07:30:00|23835.17|23835.17|23825.45|23825.45|23835.17|23835.17|23825.32|23825.32|0
1629704100000|2021-08-23 07:35:00|23825.74|23825.74|23813.59|23813.59|23826.1|23826.1|23812.65|23812.65|0
1629704400000|2021-08-23 07:40:00|23813.49|23813.49|23802.66|23802.66|23813.49|23813.49|23800.25|23800.25|0
1629704700000|2021-08-23 07:45:00|23802.91|23802.91|23798.98|23798.98|23804.01|23804.01|23793.97|23793.97|0
1629705000000|2021-08-23 07:50:00|23799.03|23799.03|23790.45|23790.45|23799.77|23799.77|23789.87|23789.87|0
1629705300000|2021-08-23 07:55:00|23790.37|23790.37|23795.24|23795.24|23795.24|23795.24|23787.93|23787.93|0
1629705600000|2021-08-23 08:00:00|23795.1|23795.1|23795.28|23795.28|23800.85|23800.85|23795.1|23795.1|0
1629705900000|2021-08-23 08:05:00|23795.24|23795.24|23786.51|23786.51|23795.5|23795.5|23786.3|23786.3|0
1629706200000|2021-08-23 08:10:00|23786.57|23786.57|23778.67|23778.67|23786.57|23786.57|23777.69|23777.69|0
1629706500000|2021-08-23 08:15:00|23778.84|23778.84|23780.06|23780.06|23780.06|23780.06|23776.94|23776.94|0
1629706800000|2021-08-23 08:20:00|23780.18|23780.18|23780.16|23780.16|23786.23|23786.23|23779.22|23779.22|0
1629707100000|2021-08-23 08:25:00|23780.13|23780.13|23771.63|23771.63|23780.93|23780.93|23770.35|23770.35|0
1629707400000|2021-08-23 08:30:00|23771.55|23771.55|23779.79|23779.79|23779.79|23779.79|23771.39|23771.39|0
1629707700000|2021-08-23 08:35:00|23779.74|23779.74|23788.6|23788.6|23789.31|23789.31|23778.76|23778.76|0
1629708000000|2021-08-23 08:40:00|23788.63|23788.63|23780.58|23780.58|23788.63|23788.63|23779.3|23779.3|0
1629708300000|2021-08-23 08:45:00|23780.61|23780.61|23786.51|23786.51|23786.87|23786.87|23780.51|23780.51|0
1629708600000|2021-08-23 08:50:00|23786.59|23786.59|23786.11|23786.11|23786.89|23786.89|23783.67|23783.67|0
1629708900000|2021-08-23 08:55:00|23786.16|23786.16|23778.7|23778.7|23786.6|23786.6|23777.86|23777.86|0
1629709200000|2021-08-23 09:00:00|23778.81|23778.81|23781.39|23781.39|23782.35|23782.35|23778.81|23778.81|0
1629709500000|2021-08-23 09:05:00|23781.46|23781.46|23795.61|23795.61|23795.61|23795.61|23781.46|23781.46|0
1629709800000|2021-08-23 09:10:00|23795.56|23795.56|23789.38|23789.38|23796.43|23796.43|23789.38|23789.38|0
1629710100000|2021-08-23 09:15:00|23789.63|23789.63|23793.82|23793.82|23794.21|23794.21|23789.39|23789.39|0
1629710400000|2021-08-23 09:20:00|23793.87|23793.87|23797.45|23797.45|23797.45|23797.45|23793.73|23793.73|0
1629710700000|2021-08-23 09:25:00|23797.5|23797.5|23792.68|23792.68|23798.77|23798.77|23792.56|23792.56|0
1629711000000|2021-08-23 09:30:00|23792.63|23792.63|23793.17|23793.17|23795.11|23795.11|23792.06|23792.06|0
1629711300000|2021-08-23 09:35:00|23792.94|23792.94|23799.63|23799.63|23799.63|23799.63|23792.49|23792.49|0
1629711600000|2021-08-23 09:40:00|23799.7|23799.7|23801.08|23801.08|23801.78|23801.78|23799.65|23799.65|0
1629711900000|2021-08-23 09:45:00|23801.14|23801.14|23797.92|23797.92|23802.05|23802.05|23796.08|23796.08|0
1629712200000|2021-08-23 09:50:00|23798.05|23798.05|23800.04|23800.04|23800.81|23800.81|23797.77|23797.77|0
1629712500000|2021-08-23 09:55:00|23799.89|23799.89|23797.78|23797.78|23800.42|23800.42|23797.51|23797.51|0
1629712800000|2021-08-23 10:00:00|23797.74|23797.74|23803.96|23803.96|23803.97|23803.97|23797.56|23797.56|0
1629713100000|2021-08-23 10:05:00|23804.02|23804.02|23800.96|23800.96|23804.29|23804.29|23800.94|23800.94|0
1629713400000|2021-08-23 10:10:00|23800.88|23800.88|23794.67|23794.67|23800.88|23800.88|23792.38|23792.38|0
1629713700000|2021-08-23 10:15:00|23794.4|23794.4|23798.7|23798.7|23799.02|23799.02|23794.4|23794.4|0
1629714000000|2021-08-23 10:20:00|23798.63|23798.63|23793.8|23793.8|23798.63|23798.63|23793.69|23793.69|0
1629714300000|2021-08-23 10:25:00|23793.63|23793.63|23793.74|23793.74|23795.32|23795.32|23793.17|23793.17|0
1629714600000|2021-08-23 10:30:00|23793.87|23793.87|23802.37|23802.37|23802.49|23802.49|23793.73|23793.73|0
1629714900000|2021-08-23 10:35:00|23802.21|23802.21|23801.86|23801.86|23802.88|23802.88|23800.89|23800.89|0
1629715200000|2021-08-23 10:40:00|23801.92|23801.92|23802.83|23802.83|23804.3|23804.3|23801.72|23801.72|0
1629715500000|2021-08-23 10:45:00|23802.94|23802.94|23802.25|23802.25|23803.37|23803.37|23801.18|23801.18|0
1629715800000|2021-08-23 10:50:00|23802.19|23802.19|23807.25|23807.25|23807.25|23807.25|23802.19|23802.19|0
1629716100000|2021-08-23 10:55:00|23807.19|23807.19|23805.55|23805.55|23807.35|23807.35|23804.65|23804.65|0
1629716400000|2021-08-23 11:00:00|23805.5|23805.5|23803.7|23803.7|23805.5|23805.5|23802.47|23802.47|0
1629716700000|2021-08-23 11:05:00|23803.68|23803.68|23806.45|23806.45|23806.45|23806.45|23803.59|23803.59|0
1629717000000|2021-08-23 11:10:00|23806.38|23806.38|23800.57|23800.57|23806.55|23806.55|23800.24|23800.24|0
1629717300000|2021-08-23 11:15:00|23800.51|23800.51|23800.3|23800.3|23802.04|23802.04|23799.54|23799.54|0
1629717600000|2021-08-23 11:20:00|23800.23|23800.23|23797.6|23797.6|23801.34|23801.34|23797.11|23797.11|0
1629717900000|2021-08-23 11:25:00|23797.51|23797.51|23795.2|23795.2|23797.62|23797.62|23795.2|23795.2|0
1629718200000|2021-08-23 11:30:00|23795.09|23795.09|23794.89|23794.89|23795.42|23795.42|23793.43|23793.43|0
1629718500000|2021-08-23 11:35:00|23794.99|23794.99|23801.86|23801.86|23801.98|23801.98|23794.94|23794.94|0
1629718800000|2021-08-23 11:40:00|23801.67|23801.67|23802.81|23802.81|23803.7|23803.7|23801.67|23801.67|0
1629719100000|2021-08-23 11:45:00|23802.78|23802.78|23796.76|23796.76|23803.37|23803.37|23796.67|23796.67|0
1629719400000|2021-08-23 11:50:00|23796.9|23796.9|23796.53|23796.53|23796.9|23796.9|23794.52|23794.52|0
1629719700000|2021-08-23 11:55:00|23796.35|23796.35|23798.82|23798.82|23799.95|23799.95|23796.31|23796.31|0
1629720000000|2021-08-23 12:00:00|23798.72|23798.72|23796.8|23796.8|23799.03|23799.03|23795.39|23795.39|0
1629720300000|2021-08-23 12:05:00|23796.85|23796.85|23795.05|23795.05|23797.13|23797.13|23793.99|23793.99|0
1629720600000|2021-08-23 12:10:00|23795.15|23795.15|23795.98|23795.98|23797.05|23797.05|23795.15|23795.15|0
1629720900000|2021-08-23 12:15:00|23796.13|23796.13|23786.15|23786.15|23796.23|23796.23|23786.15|23786.15|0
1629721200000|2021-08-23 12:20:00|23786.01|23786.01|23780.06|23780.06|23786.09|23786.09|23775.66|23775.66|0
1629721500000|2021-08-23 12:25:00|23780.1|23780.1|23787.81|23787.81|23787.91|23787.91|23780.1|23780.1|0
1629721800000|2021-08-23 12:30:00|23787.77|23787.77|23792.26|23792.26|23793.15|23793.15|23787.55|23787.55|0
1629722100000|2021-08-23 12:35:00|23792.28|23792.28|23790.68|23790.68|23792.59|23792.59|23789.92|23789.92|0
1629722400000|2021-08-23 12:40:00|23790.61|23790.61|23792.51|23792.51|23793.32|23793.32|23790.49|23790.49|0
1629722700000|2021-08-23 12:45:00|23792.59|23792.59|23796.69|23796.69|23796.79|23796.79|23790.81|23790.81|0
1629723000000|2021-08-23 12:50:00|23796.72|23796.72|23797.27|23797.27|23797.85|23797.85|23795.76|23795.76|0
1629723300000|2021-08-23 12:55:00|23797.36|23797.36|23798.07|23798.07|23801.53|23801.53|23796.96|23796.96|0
1629723600000|2021-08-23 13:00:00|23798.03|23798.03|23790.31|23790.31|23798.74|23798.74|23789.74|23789.74|0
1629723900000|2021-08-23 13:05:00|23790.27|23790.27|23791.81|23791.81|23794.37|23794.37|23789.33|23789.33|0
1629724200000|2021-08-23 13:10:00|23791.67|23791.67|23793.61|23793.61|23796.28|23796.28|23791.16|23791.16|0
1629724500000|2021-08-23 13:15:00|23793.58|23793.58|23796.24|23796.24|23797.15|23797.15|23792.81|23792.81|0
1629724800000|2021-08-23 13:20:00|23796.15|23796.15|23792.36|23792.36|23796.15|23796.15|23792.35|23792.35|0
1629725100000|2021-08-23 13:25:00|23792.23|23792.23|23785.78|23785.78|23792.23|23792.23|23785.3|23785.3|0
1629725400000|2021-08-23 13:30:00|23785.75|23785.75|23785.13|23785.13|23790.96|23790.96|23783.18|23783.18|0
1629725700000|2021-08-23 13:35:00|23785.2|23785.2|23786.05|23786.05|23788.42|23788.42|23784.39|23784.39|0
1629726000000|2021-08-23 13:40:00|23785.99|23785.99|23784.58|23784.58|23786.8|23786.8|23784.04|23784.04|0
1629726300000|2021-08-23 13:45:00|23784.51|23784.51|23793.85|23793.85|23793.85|23793.85|23780.62|23780.62|0
1629726600000|2021-08-23 13:50:00|23793.91|23793.91|23793.15|23793.15|23799.51|23799.51|23792.5|23792.5|0
1629726900000|2021-08-23 13:55:00|23792.96|23792.96|23787.12|23787.12|23793.83|23793.83|23787.12|23787.12|0
1629727200000|2021-08-23 14:00:00|23787.07|23787.07|23781.49|23781.49|23788.62|23788.62|23781.36|23781.36|0
1629727500000|2021-08-23 14:05:00|23781.35|23781.35|23768.73|23768.73|23781.35|23781.35|23768.39|23768.39|0
1629727800000|2021-08-23 14:10:00|23768.72|23768.72|23778.84|23778.84|23778.84|23778.84|23768.72|23768.72|0
1629728100000|2021-08-23 14:15:00|23779.08|23779.08|23782.88|23782.88|23784.19|23784.19|23779.08|23779.08|0
1629728400000|2021-08-23 14:20:00|23782.97|23782.97|23781.47|23781.47|23783.02|23783.02|23777.27|23777.27|0
1629728700000|2021-08-23 14:25:00|23781.41|23781.41|23780.14|23780.14|23785.23|23785.23|23779.89|23779.89|0
1629729000000|2021-08-23 14:30:00|23780.1|23780.1|23772.41|23772.41|23780.61|23780.61|23772.29|23772.29|0
1629729300000|2021-08-23 14:35:00|23772.34|23772.34|23774.73|23774.73|23775.29|23775.29|23771.41|23771.41|0
1629729600000|2021-08-23 14:40:00|23774.77|23774.77|23773.09|23773.09|23777.31|23777.31|23772.81|23772.81|0
1629729900000|2021-08-23 14:45:00|23773.07|23773.07|23774.82|23774.82|23775.32|23775.32|23773.06|23773.06|0
1629730200000|2021-08-23 14:50:00|23774.91|23774.91|23772.6|23772.6|23776.22|23776.22|23772.46|23772.46|0
1629730500000|2021-08-23 14:55:00|23772.68|23772.68|23766.92|23766.92|23772.68|23772.68|23766.87|23766.87|0
1629730800000|2021-08-23 15:00:00|23766.79|23766.79|23766.62|23766.62|23767.28|23767.28|23764.34|23764.34|0
1629731100000|2021-08-23 15:05:00|23766.68|23766.68|23768.46|23768.46|23770.2|23770.2|23766.59|23766.59|0
1629731400000|2021-08-23 15:10:00|23768.55|23768.55|23766.72|23766.72|23769.14|23769.14|23765.51|23765.51|0
1629731700000|2021-08-23 15:15:00|23766.69|23766.69|23769.71|23769.71|23772.9|23772.9|23766.02|23766.02|0
1629732000000|2021-08-23 15:20:00|23769.67|23769.67|23772.01|23772.01|23773.37|23773.37|23769.22|23769.22|0
1629732300000|2021-08-23 15:25:00|23771.83|23771.83|23758.1|23758.1|23772.99|23772.99|23754.77|23754.77|0
1629789300000|2021-08-24 07:15:00|23832.35|23832.35|23839.25|23839.25|23839.31|23839.31|23831.77|23831.77|0
1629789600000|2021-08-24 07:20:00|23839.22|23839.22|23845.06|23845.06|23847.71|23847.71|23839.08|23839.08|0
1629789900000|2021-08-24 07:25:00|23844.84|23844.84|23841.5|23841.5|23845.91|23845.91|23838.84|23838.84|0
1629790200000|2021-08-24 07:30:00|23841.6|23841.6|23839.65|23839.65|23849.23|23849.23|23839.65|23839.65|0
1629790500000|2021-08-24 07:35:00|23839.54|23839.54|23839.53|23839.53|23840.3|23840.3|23832.67|23832.67|0
1629790800000|2021-08-24 07:40:00|23839.43|23839.43|23832.87|23832.87|23839.57|23839.57|23831.27|23831.27|0
1629791100000|2021-08-24 07:45:00|23832.77|23832.77|23842.22|23842.22|23844|23844|23832.28|23832.28|0
1629791400000|2021-08-24 07:50:00|23842.05|23842.05|23855.95|23855.95|23856.56|23856.56|23841.01|23841.01|0
1629791700000|2021-08-24 07:55:00|23855.66|23855.66|23859.78|23859.78|23860.06|23860.06|23854.88|23854.88|0
1629792000000|2021-08-24 08:00:00|23860.05|23860.05|23859.19|23859.19|23860.65|23860.65|23857.04|23857.04|0
1629792300000|2021-08-24 08:05:00|23859.11|23859.11|23863.56|23863.56|23864.44|23864.44|23858.82|23858.82|0
1629792600000|2021-08-24 08:10:00|23863.49|23863.49|23868.2|23868.2|23868.49|23868.49|23862.54|23862.54|0
1629792900000|2021-08-24 08:15:00|23868.04|23868.04|23876.43|23876.43|23876.7|23876.7|23867.67|23867.67|0
1629793200000|2021-08-24 08:20:00|23876.27|23876.27|23879.89|23879.89|23881.65|23881.65|23875.84|23875.84|0
1629793500000|2021-08-24 08:25:00|23879.99|23879.99|23877.75|23877.75|23880.19|23880.19|23874.25|23874.25|0
1629793800000|2021-08-24 08:30:00|23877.52|23877.52|23877.17|23877.17|23879.69|23879.69|23875.95|23875.95|0
1629794100000|2021-08-24 08:35:00|23877|23877|23875.36|23875.36|23880.63|23880.63|23874.04|23874.04|0
1629794400000|2021-08-24 08:40:00|23875.33|23875.33|23882.09|23882.09|23882.79|23882.79|23875.33|23875.33|0
1629794700000|2021-08-24 08:45:00|23882.05|23882.05|23887.73|23887.73|23887.79|23887.79|23881.71|23881.71|0
1629795000000|2021-08-24 08:50:00|23887.63|23887.63|23878.98|23878.98|23887.76|23887.76|23878.98|23878.98|0
1629795300000|2021-08-24 08:55:00|23878.91|23878.91|23873.5|23873.5|23879.13|23879.13|23873.5|23873.5|0
1629795600000|2021-08-24 09:00:00|23873.57|23873.57|23869.01|23869.01|23873.73|23873.73|23868.43|23868.43|0
1629795900000|2021-08-24 09:05:00|23869.16|23869.16|23869.07|23869.07|23871.35|23871.35|23868.31|23868.31|0
1629796200000|2021-08-24 09:10:00|23869.13|23869.13|23873.61|23873.61|23874.45|23874.45|23869.13|23869.13|0
1629796500000|2021-08-24 09:15:00|23873.65|23873.65|23877.04|23877.04|23877.52|23877.52|23872.09|23872.09|0
1629796800000|2021-08-24 09:20:00|23877.07|23877.07|23874.64|23874.64|23879.66|23879.66|23874.37|23874.37|0
1629797100000|2021-08-24 09:25:00|23874.57|23874.57|23872.4|23872.4|23874.73|23874.73|23872.4|23872.4|0
1629797400000|2021-08-24 09:30:00|23872.35|23872.35|23869.92|23869.92|23872.56|23872.56|23869.87|23869.87|0
1629797700000|2021-08-24 09:35:00|23869.88|23869.88|23868.01|23868.01|23870.12|23870.12|23866.47|23866.47|0
1629798000000|2021-08-24 09:40:00|23868.06|23868.06|23861.69|23861.69|23868.91|23868.91|23861.39|23861.39|0
1629798300000|2021-08-24 09:45:00|23861.61|23861.61|23860.33|23860.33|23863.5|23863.5|23860.32|23860.32|0
1629798600000|2021-08-24 09:50:00|23860.48|23860.48|23862.42|23862.42|23862.51|23862.51|23859.07|23859.07|0
1629798900000|2021-08-24 09:55:00|23862.52|23862.52|23862.49|23862.49|23864|23864|23861.81|23861.81|0
1629799200000|2021-08-24 10:00:00|23862.26|23862.26|23866.08|23866.08|23866.33|23866.33|23861.77|23861.77|0
1629799500000|2021-08-24 10:05:00|23866.11|23866.11|23871.55|23871.55|23871.69|23871.69|23865.73|23865.73|0
1629799800000|2021-08-24 10:10:00|23871.51|23871.51|23870.96|23870.96|23874.16|23874.16|23868.11|23868.11|0
1629800100000|2021-08-24 10:15:00|23870.89|23870.89|23861.06|23861.06|23870.89|23870.89|23861.06|23861.06|0
1629800400000|2021-08-24 10:20:00|23861|23861|23861.71|23861.71|23863.01|23863.01|23858.67|23858.67|0
1629800700000|2021-08-24 10:25:00|23861.63|23861.63|23869.33|23869.33|23869.33|23869.33|23861.56|23861.56|0
1629801000000|2021-08-24 10:30:00|23869.22|23869.22|23875.23|23875.23|23875.23|23875.23|23868.13|23868.13|0
1629801300000|2021-08-24 10:35:00|23875.26|23875.26|23875.11|23875.11|23876.79|23876.79|23874.45|23874.45|0
1629801600000|2021-08-24 10:40:00|23875.2|23875.2|23874.48|23874.48|23875.3|23875.3|23873.43|23873.43|0
1629801900000|2021-08-24 10:45:00|23874.65|23874.65|23871.97|23871.97|23876.4|23876.4|23871.97|23871.97|0
1629802200000|2021-08-24 10:50:00|23871.82|23871.82|23857.8|23857.8|23871.82|23871.82|23857.76|23857.76|0
1629802500000|2021-08-24 10:55:00|23857.92|23857.92|23855.63|23855.63|23859.39|23859.39|23854.86|23854.86|0
1629802800000|2021-08-24 11:00:00|23855.72|23855.72|23847.43|23847.43|23855.72|23855.72|23847.43|23847.43|0
1629803100000|2021-08-24 11:05:00|23847.55|23847.55|23843.06|23843.06|23847.9|23847.9|23843.06|23843.06|0
1629803400000|2021-08-24 11:10:00|23843.03|23843.03|23843.37|23843.37|23844.03|23844.03|23842.78|23842.78|0
1629803700000|2021-08-24 11:15:00|23843.47|23843.47|23845.79|23845.79|23846.56|23846.56|23843.47|23843.47|0
1629804000000|2021-08-24 11:20:00|23845.72|23845.72|23842.63|23842.63|23845.95|23845.95|23842.44|23842.44|0
1629804300000|2021-08-24 11:25:00|23842.65|23842.65|23839.48|23839.48|23843.8|23843.8|23839.13|23839.13|0
1629804600000|2021-08-24 11:30:00|23839.4|23839.4|23825.27|23825.27|23839.4|23839.4|23825.2|23825.2|0
1629804900000|2021-08-24 11:35:00|23825.22|23825.22|23822.89|23822.89|23826.14|23826.14|23822.74|23822.74|0
1629805200000|2021-08-24 11:40:00|23822.82|23822.82|23817.91|23817.91|23822.87|23822.87|23817.83|23817.83|0
1629805500000|2021-08-24 11:45:00|23818|23818|23815.17|23815.17|23818.24|23818.24|23814.84|23814.84|0
1629805800000|2021-08-24 11:50:00|23815.12|23815.12|23811.9|23811.9|23815.12|23815.12|23811.21|23811.21|0
1629806100000|2021-08-24 11:55:00|23811.71|23811.71|23810.31|23810.31|23815.76|23815.76|23810.31|23810.31|0
1629806400000|2021-08-24 12:00:00|23810.67|23810.67|23807.32|23807.32|23810.83|23810.83|23806.1|23806.1|0
1629806700000|2021-08-24 12:05:00|23807.4|23807.4|23810.35|23810.35|23810.54|23810.54|23807.33|23807.33|0
1629807000000|2021-08-24 12:10:00|23810.31|23810.31|23818.57|23818.57|23820.64|23820.64|23810.14|23810.14|0
1629807300000|2021-08-24 12:15:00|23818.53|23818.53|23817.85|23817.85|23818.87|23818.87|23817.18|23817.18|0
1629807600000|2021-08-24 12:20:00|23817.94|23817.94|23814.66|23814.66|23818.21|23818.21|23814|23814|0
1629807900000|2021-08-24 12:25:00|23814.75|23814.75|23818.68|23818.68|23818.76|23818.76|23813.88|23813.88|0
1629808200000|2021-08-24 12:30:00|23818.61|23818.61|23814.69|23814.69|23818.61|23818.61|23814.64|23814.64|0
1629808500000|2021-08-24 12:35:00|23814.75|23814.75|23808.73|23808.73|23814.96|23814.96|23808.73|23808.73|0
1629808800000|2021-08-24 12:40:00|23808.72|23808.72|23797.77|23797.77|23808.72|23808.72|23797.62|23797.62|0
1629809100000|2021-08-24 12:45:00|23797.53|23797.53|23794.9|23794.9|23797.65|23797.65|23794.34|23794.34|0
1629809400000|2021-08-24 12:50:00|23794.94|23794.94|23803.31|23803.31|23803.56|23803.56|23794.46|23794.46|0
1629809700000|2021-08-24 12:55:00|23803.34|23803.34|23813.3|23813.3|23813.3|23813.3|23802.93|23802.93|0
1629810000000|2021-08-24 13:00:00|23813.38|23813.38|23812.27|23812.27|23816.39|23816.39|23812.18|23812.18|0
1629810300000|2021-08-24 13:05:00|23812.24|23812.24|23812.91|23812.91|23813.01|23813.01|23810.88|23810.88|0
1629810600000|2021-08-24 13:10:00|23812.87|23812.87|23817.24|23817.24|23818.96|23818.96|23812.58|23812.58|0
1629810900000|2021-08-24 13:15:00|23817.09|23817.09|23814.25|23814.25|23817.38|23817.38|23814.05|23814.05|0
1629811200000|2021-08-24 13:20:00|23814.18|23814.18|23820.64|23820.64|23822.88|23822.88|23813.31|23813.31|0
1629811500000|2021-08-24 13:25:00|23820.7|23820.7|23823.31|23823.31|23824.04|23824.04|23820.29|23820.29|0
1629811800000|2021-08-24 13:30:00|23823.33|23823.33|23826.54|23826.54|23828.44|23828.44|23823.26|23823.26|0
1629812100000|2021-08-24 13:35:00|23826.52|23826.52|23833.63|23833.63|23835.39|23835.39|23824.36|23824.36|0
1629812400000|2021-08-24 13:40:00|23833.77|23833.77|23831.27|23831.27|23836.28|23836.28|23829.52|23829.52|0
1629812700000|2021-08-24 13:45:00|23831.23|23831.23|23836.39|23836.39|23836.4|23836.4|23829.29|23829.29|0
1629813000000|2021-08-24 13:50:00|23836.44|23836.44|23846.17|23846.17|23848.34|23848.34|23836.37|23836.37|0
1629813300000|2021-08-24 13:55:00|23846.05|23846.05|23845.76|23845.76|23848.05|23848.05|23845.13|23845.13|0
1629813600000|2021-08-24 14:00:00|23845.8|23845.8|23837.69|23837.69|23846.57|23846.57|23832.84|23832.84|0
1629813900000|2021-08-24 14:05:00|23837.56|23837.56|23836.46|23836.46|23837.82|23837.82|23833.74|23833.74|0
1629814200000|2021-08-24 14:10:00|23836.56|23836.56|23843.69|23843.69|23844.15|23844.15|23836.21|23836.21|0
1629814500000|2021-08-24 14:15:00|23843.55|23843.55|23846.86|23846.86|23847.15|23847.15|23843.46|23843.46|0
1629814800000|2021-08-24 14:20:00|23846.77|23846.77|23849.45|23849.45|23849.78|23849.78|23844.68|23844.68|0
1629815100000|2021-08-24 14:25:00|23849.46|23849.46|23860.54|23860.54|23860.54|23860.54|23849.29|23849.29|0
1629815400000|2021-08-24 14:30:00|23860.79|23860.79|23859.19|23859.19|23862.27|23862.27|23857.42|23857.42|0
1629815700000|2021-08-24 14:35:00|23859.27|23859.27|23865.83|23865.83|23866.32|23866.32|23859.07|23859.07|0
1629816000000|2021-08-24 14:40:00|23865.82|23865.82|23869.4|23869.4|23869.58|23869.58|23865.82|23865.82|0
1629816300000|2021-08-24 14:45:00|23869.47|23869.47|23873.04|23873.04|23873.37|23873.37|23868.89|23868.89|0
1629816600000|2021-08-24 14:50:00|23873.07|23873.07|23875.46|23875.46|23876.98|23876.98|23872.49|23872.49|0
1629816900000|2021-08-24 14:55:00|23875.52|23875.52|23872.71|23872.71|23876.03|23876.03|23872.61|23872.61|0
1629817200000|2021-08-24 15:00:00|23872.78|23872.78|23878.46|23878.46|23878.77|23878.77|23872.78|23872.78|0
1629817500000|2021-08-24 15:05:00|23878.49|23878.49|23882.35|23882.35|23883.44|23883.44|23877.42|23877.42|0
1629817800000|2021-08-24 15:10:00|23882.44|23882.44|23879.2|23879.2|23883.01|23883.01|23879.2|23879.2|0
1629818100000|2021-08-24 15:15:00|23879.09|23879.09|23885.31|23885.31|23886.1|23886.1|23879.09|23879.09|0
1629818400000|2021-08-24 15:20:00|23885.28|23885.28|23886.63|23886.63|23888.16|23888.16|23884.51|23884.51|0
1629818700000|2021-08-24 15:25:00|23886.61|23886.61|23878.01|23878.01|23886.61|23886.61|23877.19|23877.19|0
1629875700000|2021-08-25 07:15:00|23955.26|23955.26|23946.78|23946.78|23957.65|23957.65|23945.4|23945.4|0
1629876000000|2021-08-25 07:20:00|23947.22|23947.22|23953.89|23953.89|23954.31|23954.31|23945.02|23945.02|0
1629876300000|2021-08-25 07:25:00|23953.19|23953.19|23959.39|23959.39|23959.74|23959.74|23952.87|23952.87|0
1629876600000|2021-08-25 07:30:00|23959.28|23959.28|23950.67|23950.67|23959.42|23959.42|23950.59|23950.59|0
1629876900000|2021-08-25 07:35:00|23950.82|23950.82|23954.53|23954.53|23954.63|23954.63|23950.56|23950.56|0
1629877200000|2021-08-25 07:40:00|23954.32|23954.32|23954.54|23954.54|23956.22|23956.22|23950.65|23950.65|0
1629877500000|2021-08-25 07:45:00|23954.6|23954.6|23956.12|23956.12|23957.63|23957.63|23951.54|23951.54|0
1629877800000|2021-08-25 07:50:00|23956.2|23956.2|23958.56|23958.56|23960.48|23960.48|23955.92|23955.92|0
1629878100000|2021-08-25 07:55:00|23958.42|23958.42|23954.52|23954.52|23958.69|23958.69|23954.14|23954.14|0
1629878400000|2021-08-25 08:00:00|23954.38|23954.38|23955.03|23955.03|23960.14|23960.14|23953.94|23953.94|0
1629878700000|2021-08-25 08:05:00|23955.14|23955.14|23953.7|23953.7|23956.32|23956.32|23952.19|23952.19|0
1629879000000|2021-08-25 08:10:00|23953.82|23953.82|23969.02|23969.02|23969.09|23969.09|23953.4|23953.4|0
1629879300000|2021-08-25 08:15:00|23969.1|23969.1|23974.51|23974.51|23975.45|23975.45|23968.33|23968.33|0
1629879600000|2021-08-25 08:20:00|23974.48|23974.48|23990.61|23990.61|23991.06|23991.06|23974.07|23974.07|0
1629879900000|2021-08-25 08:25:00|23990.52|23990.52|23987.03|23987.03|23990.77|23990.77|23985.08|23985.08|0
1629880200000|2021-08-25 08:30:00|23986.93|23986.93|23982.57|23982.57|23987.7|23987.7|23982.56|23982.56|0
1629880500000|2021-08-25 08:35:00|23982.51|23982.51|23980.96|23980.96|23983.7|23983.7|23980.15|23980.15|0
1629880800000|2021-08-25 08:40:00|23981.02|23981.02|23991.44|23991.44|23991.7|23991.7|23980.83|23980.83|0
1629881100000|2021-08-25 08:45:00|23991.5|23991.5|23997.64|23997.64|23997.76|23997.76|23991.07|23991.07|0
1629881400000|2021-08-25 08:50:00|23997.67|23997.67|24003.94|24003.94|24004.74|24004.74|23997.67|23997.67|0
1629881700000|2021-08-25 08:55:00|24003.98|24003.98|24010.05|24010.05|24010.51|24010.51|24003.98|24003.98|0
1629882000000|2021-08-25 09:00:00|24010.35|24010.35|24013.25|24013.25|24013.45|24013.45|24005.63|24005.63|0
1629882300000|2021-08-25 09:05:00|24013.51|24013.51|24017.92|24017.92|24018.33|24018.33|24012.64|24012.64|0
1629882600000|2021-08-25 09:10:00|24018.01|24018.01|24019.52|24019.52|24021.65|24021.65|24017.5|24017.5|0
1629882900000|2021-08-25 09:15:00|24019.64|24019.64|24011.36|24011.36|24019.64|24019.64|24011.33|24011.33|0
1629883200000|2021-08-25 09:20:00|24011.29|24011.29|24008.58|24008.58|24011.43|24011.43|24008.25|24008.25|0
1629883500000|2021-08-25 09:25:00|24008.52|24008.52|24013.24|24013.24|24013.68|24013.68|24008.52|24008.52|0
1629883800000|2021-08-25 09:30:00|24012.99|24012.99|24014.11|24014.11|24015.34|24015.34|24012.49|24012.49|0
1629884100000|2021-08-25 09:35:00|24013.99|24013.99|24017.92|24017.92|24019.13|24019.13|24013.92|24013.92|0
1629884400000|2021-08-25 09:40:00|24017.84|24017.84|24014.64|24014.64|24017.84|24017.84|24013.87|24013.87|0
1629884700000|2021-08-25 09:45:00|24014.76|24014.76|24016.21|24016.21|24017.78|24017.78|24013.25|24013.25|0
1629885000000|2021-08-25 09:50:00|24016.08|24016.08|24017.15|24017.15|24017.46|24017.46|24015.36|24015.36|0
1629885300000|2021-08-25 09:55:00|24017.09|24017.09|24014.37|24014.37|24017.5|24017.5|24014.18|24014.18|0
1629885600000|2021-08-25 10:00:00|24014.3|24014.3|24015.73|24015.73|24017.68|24017.68|24014.25|24014.25|0
1629885900000|2021-08-25 10:05:00|24015.91|24015.91|24016.05|24016.05|24018.96|24018.96|24015.6|24015.6|0
1629886200000|2021-08-25 10:10:00|24016.18|24016.18|24012.14|24012.14|24016.18|24016.18|24010.74|24010.74|0
1629886500000|2021-08-25 10:15:00|24012.1|24012.1|24017.84|24017.84|24018.18|24018.18|24011.77|24011.77|0
1629886800000|2021-08-25 10:20:00|24017.65|24017.65|24029.14|24029.14|24029.23|24029.23|24017.59|24017.59|0
1629887100000|2021-08-25 10:25:00|24029.17|24029.17|24033.2|24033.2|24033.4|24033.4|24029.11|24029.11|0
1629887400000|2021-08-25 10:30:00|24033.1|24033.1|24033.44|24033.44|24034.6|24034.6|24032.27|24032.27|0
1629887700000|2021-08-25 10:35:00|24033.52|24033.52|24033.17|24033.17|24033.53|24033.53|24030.66|24030.66|0
1629888000000|2021-08-25 10:40:00|24033.23|24033.23|24034.98|24034.98|24037.51|24037.51|24032.93|24032.93|0
1629888300000|2021-08-25 10:45:00|24034.92|24034.92|24031.3|24031.3|24035.07|24035.07|24030.77|24030.77|0
1629888600000|2021-08-25 10:50:00|24031.11|24031.11|24034.19|24034.19|24034.19|24034.19|24029.35|24029.35|0
1629888900000|2021-08-25 10:55:00|24034.28|24034.28|24039.2|24039.2|24039.42|24039.42|24034.25|24034.25|0
1629889200000|2021-08-25 11:00:00|24039.43|24039.43|24040.41|24040.41|24040.91|24040.91|24037.73|24037.73|0
1629889500000|2021-08-25 11:05:00|24040.39|24040.39|24042.29|24042.29|24046.72|24046.72|24040|24040|0
1629889800000|2021-08-25 11:10:00|24042.21|24042.21|24043.74|24043.74|24045.83|24045.83|24042.09|24042.09|0
1629890100000|2021-08-25 11:15:00|24043.77|24043.77|24040.71|24040.71|24043.77|24043.77|24040.31|24040.31|0
1629890400000|2021-08-25 11:20:00|24040.67|24040.67|24032|24032|24040.67|24040.67|24030.69|24030.69|0
1629890700000|2021-08-25 11:25:00|24031.95|24031.95|24030|24030|24032.09|24032.09|24029.91|24029.91|0
1629891000000|2021-08-25 11:30:00|24030.04|24030.04|24027.15|24027.15|24030.62|24030.62|24026.61|24026.61|0
1629891300000|2021-08-25 11:35:00|24027.08|24027.08|24030.28|24030.28|24031.44|24031.44|24026.93|24026.93|0
1629891600000|2021-08-25 11:40:00|24030.24|24030.24|24040.06|24040.06|24040.06|24040.06|24030.24|24030.24|0
1629891900000|2021-08-25 11:45:00|24040.44|24040.44|24044.74|24044.74|24044.85|24044.85|24040.44|24040.44|0
1629892200000|2021-08-25 11:50:00|24044.71|24044.71|24048.01|24048.01|24048.63|24048.63|24043.78|24043.78|0
1629892500000|2021-08-25 11:55:00|24047.9|24047.9|24054.55|24054.55|24054.97|24054.97|24047.9|24047.9|0
1629892800000|2021-08-25 12:00:00|24054.5|24054.5|24042.52|24042.52|24054.9|24054.9|24042.52|24042.52|0
1629893100000|2021-08-25 12:05:00|24042.44|24042.44|24034.97|24034.97|24042.58|24042.58|24034.73|24034.73|0
1629893400000|2021-08-25 12:10:00|24034.86|24034.86|24029.25|24029.25|24035.23|24035.23|24029.25|24029.25|0
1629893700000|2021-08-25 12:15:00|24029.29|24029.29|24025.37|24025.37|24029.29|24029.29|24023.76|24023.76|0
1629894000000|2021-08-25 12:20:00|24025.31|24025.31|24025.97|24025.97|24026.31|24026.31|24023.97|24023.97|0
1629894300000|2021-08-25 12:25:00|24026.02|24026.02|24027.07|24027.07|24027.82|24027.82|24025.66|24025.66|0
1629894600000|2021-08-25 12:30:00|24027.14|24027.14|24028.99|24028.99|24029.35|24029.35|24026.21|24026.21|0
1629894900000|2021-08-25 12:35:00|24029.1|24029.1|24031.91|24031.91|24032.84|24032.84|24028.68|24028.68|0
1629895200000|2021-08-25 12:40:00|24032.27|24032.27|24034.92|24034.92|24035.53|24035.53|24032.27|24032.27|0
1629895500000|2021-08-25 12:45:00|24035.17|24035.17|24034.16|24034.16|24035.58|24035.58|24031.36|24031.36|0
1629895800000|2021-08-25 12:50:00|24034.28|24034.28|24038.14|24038.14|24038.14|24038.14|24033.81|24033.81|0
1629896100000|2021-08-25 12:55:00|24038.29|24038.29|24041.76|24041.76|24041.76|24041.76|24038.29|24038.29|0
1629896400000|2021-08-25 13:00:00|24041.85|24041.85|24052.35|24052.35|24052.63|24052.63|24041.85|24041.85|0
1629896700000|2021-08-25 13:05:00|24052.47|24052.47|24054.93|24054.93|24055.44|24055.44|24052.19|24052.19|0
1629897000000|2021-08-25 13:10:00|24055.15|24055.15|24057.66|24057.66|24058.93|24058.93|24055.15|24055.15|0
1629897300000|2021-08-25 13:15:00|24057.69|24057.69|24054|24054|24057.69|24057.69|24053.99|24053.99|0
1629897600000|2021-08-25 13:20:00|24053.93|24053.93|24050.4|24050.4|24054.05|24054.05|24049.79|24049.79|0
1629897900000|2021-08-25 13:25:00|24050.45|24050.45|24044.06|24044.06|24051.34|24051.34|24043.83|24043.83|0
1629898200000|2021-08-25 13:30:00|24044.04|24044.04|24020.63|24020.63|24044.3|24044.3|24019.93|24019.93|0
1629898500000|2021-08-25 13:35:00|24020.68|24020.68|24022.3|24022.3|24023.81|24023.81|24016.44|24016.44|0
1629898800000|2021-08-25 13:40:00|24022.27|24022.27|24032.15|24032.15|24032.15|24032.15|24021.93|24021.93|0
1629899100000|2021-08-25 13:45:00|24032.19|24032.19|24027.05|24027.05|24033.31|24033.31|24026.92|24026.92|0
1629899400000|2021-08-25 13:50:00|24026.93|24026.93|24030.38|24030.38|24030.43|24030.43|24023.67|24023.67|0
1629899700000|2021-08-25 13:55:00|24030.32|24030.32|24030.58|24030.58|24032.05|24032.05|24029|24029|0
1629900000000|2021-08-25 14:00:00|24030.55|24030.55|24028.81|24028.81|24031.37|24031.37|24026.14|24026.14|0
1629900300000|2021-08-25 14:05:00|24028.95|24028.95|24018.04|24018.04|24028.98|24028.98|24017.23|24017.23|0
1629900600000|2021-08-25 14:10:00|24017.98|24017.98|23982.05|23982.05|24018.83|24018.83|23981.65|23981.65|0
1629900900000|2021-08-25 14:15:00|23981.91|23981.91|23995.87|23995.87|23996.02|23996.02|23981.29|23981.29|0
1629901200000|2021-08-25 14:20:00|23995.81|23995.81|23994.73|23994.73|23996.42|23996.42|23989.53|23989.53|0
1629901500000|2021-08-25 14:25:00|23994.79|23994.79|23999.75|23999.75|24000.15|24000.15|23993.08|23993.08|0
1629901800000|2021-08-25 14:30:00|23999.82|23999.82|23998.41|23998.41|24002.21|24002.21|23998.41|23998.41|0
1629902100000|2021-08-25 14:35:00|23998.39|23998.39|24004.64|24004.64|24005.32|24005.32|23994.35|23994.35|0
1629902400000|2021-08-25 14:40:00|24004.56|24004.56|24013.02|24013.02|24013.67|24013.67|24004.56|24004.56|0
1629902700000|2021-08-25 14:45:00|24013.33|24013.33|24008.75|24008.75|24013.72|24013.72|24008.56|24008.56|0
1629903000000|2021-08-25 14:50:00|24008.62|24008.62|24002.1|24002.1|24008.65|24008.65|24002.1|24002.1|0
1629903300000|2021-08-25 14:55:00|24002.04|24002.04|24002.86|24002.86|24003.02|24003.02|24000.68|24000.68|0
1629903600000|2021-08-25 15:00:00|24002.83|24002.83|24005.3|24005.3|24006.3|24006.3|24001.7|24001.7|0
1629903900000|2021-08-25 15:05:00|24005.21|24005.21|24003.52|24003.52|24005.8|24005.8|24002.01|24002.01|0
1629904200000|2021-08-25 15:10:00|24003.72|24003.72|23999.66|23999.66|24004.63|24004.63|23999.23|23999.23|0
1629904500000|2021-08-25 15:15:00|23999.55|23999.55|23993.31|23993.31|24000.3|24000.3|23993.24|23993.24|0
1629904800000|2021-08-25 15:20:00|23993.33|23993.33|23996.12|23996.12|23998.35|23998.35|23992.37|23992.37|0
1629905100000|2021-08-25 15:25:00|23996.03|23996.03|23992.85|23992.85|23996.9|23996.9|23991.48|23991.48|0
1629962100000|2021-08-26 07:15:00|23890.43|23890.43|23904.47|23904.47|23905.17|23905.17|23890.43|23890.43|0
1629962400000|2021-08-26 07:20:00|23904.65|23904.65|23904.1|23904.1|23908.15|23908.15|23897.69|23897.69|0
1629962700000|2021-08-26 07:25:00|23903.96|23903.96|23924.5|23924.5|23924.74|23924.74|23903.53|23903.53|0
1629963000000|2021-08-26 07:30:00|23925.22|23925.22|23925.63|23925.63|23929.02|23929.02|23924.91|23924.91|0
1629963300000|2021-08-26 07:35:00|23925.54|23925.54|23931.76|23931.76|23932.55|23932.55|23925.54|23925.54|0
1629963600000|2021-08-26 07:40:00|23931.43|23931.43|23940.88|23940.88|23940.93|23940.93|23931.11|23931.11|0
1629963900000|2021-08-26 07:45:00|23940.94|23940.94|23936.78|23936.78|23944.43|23944.43|23936.58|23936.58|0
1629964200000|2021-08-26 07:50:00|23936.93|23936.93|23932.82|23932.82|23941.24|23941.24|23932.42|23932.42|0
1629964500000|2021-08-26 07:55:00|23932.87|23932.87|23945.28|23945.28|23946.03|23946.03|23932.03|23932.03|0
1629964800000|2021-08-26 08:00:00|23945.2|23945.2|23939.17|23939.17|23946.88|23946.88|23939.17|23939.17|0
1629965100000|2021-08-26 08:05:00|23939.23|23939.23|23934.44|23934.44|23940.62|23940.62|23932.91|23932.91|0
1629965400000|2021-08-26 08:10:00|23934.6|23934.6|23954.49|23954.49|23954.49|23954.49|23934.58|23934.58|0
1629965700000|2021-08-26 08:15:00|23954.55|23954.55|23965.88|23965.88|23968.96|23968.96|23954.52|23954.52|0
1629966000000|2021-08-26 08:20:00|23965.74|23965.74|23969.92|23969.92|23974.05|23974.05|23964.68|23964.68|0
1629966300000|2021-08-26 08:25:00|23969.71|23969.71|23966.49|23966.49|23970.04|23970.04|23966.49|23966.49|0
1629966600000|2021-08-26 08:30:00|23966.42|23966.42|23967.35|23967.35|23968.09|23968.09|23965.7|23965.7|0
1629966900000|2021-08-26 08:35:00|23967.4|23967.4|23979.03|23979.03|23979.98|23979.98|23967.4|23967.4|0
1629967200000|2021-08-26 08:40:00|23978.87|23978.87|23971.69|23971.69|23979.24|23979.24|23970.37|23970.37|0
1629967500000|2021-08-26 08:45:00|23971.77|23971.77|23973.43|23973.43|23973.43|23973.43|23969.04|23969.04|0
1629967800000|2021-08-26 08:50:00|23973.46|23973.46|23982.01|23982.01|23982.06|23982.06|23973.43|23973.43|0
1629968100000|2021-08-26 08:55:00|23982.11|23982.11|23971.26|23971.26|23982.11|23982.11|23970.69|23970.69|0
1629968400000|2021-08-26 09:00:00|23971.31|23971.31|23938.8|23938.8|23971.31|23971.31|23938.8|23938.8|0
1629968700000|2021-08-26 09:05:00|23938.87|23938.87|23939.14|23939.14|23939.21|23939.21|23934.67|23934.67|0
1629969000000|2021-08-26 09:10:00|23939.27|23939.27|23945.13|23945.13|23945.23|23945.23|23937.77|23937.77|0
1629969300000|2021-08-26 09:15:00|23945.2|23945.2|23955.93|23955.93|23955.97|23955.97|23945.15|23945.15|0
1629969600000|2021-08-26 09:20:00|23956|23956|23956.2|23956.2|23957.29|23957.29|23955.51|23955.51|0
1629969900000|2021-08-26 09:25:00|23956.29|23956.29|23964.08|23964.08|23964.58|23964.58|23955.93|23955.93|0
1629970200000|2021-08-26 09:30:00|23963.94|23963.94|23968.51|23968.51|23968.85|23968.85|23961.47|23961.47|0
1629970500000|2021-08-26 09:35:00|23968.58|23968.58|23969.16|23969.16|23970.87|23970.87|23966.41|23966.41|0
1629970800000|2021-08-26 09:40:00|23969.12|23969.12|23975.07|23975.07|23977.07|23977.07|23968.69|23968.69|0
1629971100000|2021-08-26 09:45:00|23975.08|23975.08|23971.74|23971.74|23975.29|23975.29|23971.35|23971.35|0
1629971400000|2021-08-26 09:50:00|23971.61|23971.61|23972.98|23972.98|23973.64|23973.64|23970.63|23970.63|0
1629971700000|2021-08-26 09:55:00|23973.07|23973.07|23978.2|23978.2|23978.28|23978.28|23973.07|23973.07|0
1629972000000|2021-08-26 10:00:00|23978.11|23978.11|23989.18|23989.18|23989.46|23989.46|23978.1|23978.1|0
1629972300000|2021-08-26 10:05:00|23989.26|23989.26|23981.54|23981.54|23991.07|23991.07|23981.45|23981.45|0
1629972600000|2021-08-26 10:10:00|23981.58|23981.58|23971.14|23971.14|23981.58|23981.58|23971.14|23971.14|0
1629972900000|2021-08-26 10:15:00|23971.09|23971.09|23972.97|23972.97|23973.59|23973.59|23970.73|23970.73|0
1629973200000|2021-08-26 10:20:00|23972.85|23972.85|23975.83|23975.83|23976.11|23976.11|23972.37|23972.37|0
1629973500000|2021-08-26 10:25:00|23975.9|23975.9|23977.3|23977.3|23977.51|23977.51|23975.86|23975.86|0
1629973800000|2021-08-26 10:30:00|23977.24|23977.24|23975.56|23975.56|23979.81|23979.81|23975.56|23975.56|0
1629974100000|2021-08-26 10:35:00|23975.55|23975.55|23977.56|23977.56|23977.56|23977.56|23974.19|23974.19|0
1629974400000|2021-08-26 10:40:00|23977.57|23977.57|23979.7|23979.7|23980.73|23980.73|23977.1|23977.1|0
1629974700000|2021-08-26 10:45:00|23979.76|23979.76|23981.08|23981.08|23982.27|23982.27|23978.05|23978.05|0
1629975000000|2021-08-26 10:50:00|23981.12|23981.12|23982.61|23982.61|23983.23|23983.23|23981.12|23981.12|0
1629975300000|2021-08-26 10:55:00|23982.66|23982.66|23986.17|23986.17|23986.17|23986.17|23982.66|23982.66|0
1629975600000|2021-08-26 11:00:00|23986.24|23986.24|23984.52|23984.52|23988.65|23988.65|23984.52|23984.52|0
1629975900000|2021-08-26 11:05:00|23984.59|23984.59|23979.28|23979.28|23985.19|23985.19|23979.11|23979.11|0
1629976200000|2021-08-26 11:10:00|23979.4|23979.4|23980.9|23980.9|23981.23|23981.23|23979.13|23979.13|0
1629976500000|2021-08-26 11:15:00|23981.07|23981.07|23980.43|23980.43|23981.4|23981.4|23978.54|23978.54|0
1629976800000|2021-08-26 11:20:00|23980.36|23980.36|23978.84|23978.84|23980.86|23980.86|23977.45|23977.45|0
1629977100000|2021-08-26 11:25:00|23978.93|23978.93|23975.99|23975.99|23979.96|23979.96|23975.99|23975.99|0
1629977400000|2021-08-26 11:30:00|23975.75|23975.75|23968.17|23968.17|23975.75|23975.75|23967.74|23967.74|0
1629977700000|2021-08-26 11:35:00|23968.09|23968.09|23966.61|23966.61|23968.15|23968.15|23965.75|23965.75|0
1629978000000|2021-08-26 11:40:00|23966.74|23966.74|23974.1|23974.1|23974.1|23974.1|23966.31|23966.31|0
1629978300000|2021-08-26 11:45:00|23974.17|23974.17|23978.01|23978.01|23978.35|23978.35|23973.43|23973.43|0
1629978600000|2021-08-26 11:50:00|23977.93|23977.93|23978.49|23978.49|23978.69|23978.69|23976.73|23976.73|0
1629978900000|2021-08-26 11:55:00|23978.55|23978.55|23981.9|23981.9|23983.8|23983.8|23978.37|23978.37|0
1629979200000|2021-08-26 12:00:00|23981.83|23981.83|23978.71|23978.71|23981.83|23981.83|23978.6|23978.6|0
1629979500000|2021-08-26 12:05:00|23978.69|23978.69|23973|23973|23978.69|23978.69|23972.22|23972.22|0
1629979800000|2021-08-26 12:10:00|23972.9|23972.9|23977.04|23977.04|23977.12|23977.12|23971.75|23971.75|0
1629980100000|2021-08-26 12:15:00|23976.95|23976.95|23982.89|23982.89|23983.13|23983.13|23976.66|23976.66|0
1629980400000|2021-08-26 12:20:00|23982.93|23982.93|23989.01|23989.01|23989.1|23989.1|23982.02|23982.02|0
1629980700000|2021-08-26 12:25:00|23989.08|23989.08|23998.97|23998.97|23999.29|23999.29|23989.08|23989.08|0
1629981000000|2021-08-26 12:30:00|23999.03|23999.03|23997.83|23997.83|23999.98|23999.98|23995.16|23995.16|0
1629981300000|2021-08-26 12:35:00|23997.75|23997.75|23993.92|23993.92|23998.17|23998.17|23991.11|23991.11|0
1629981600000|2021-08-26 12:40:00|23993.81|23993.81|23994.25|23994.25|23996.64|23996.64|23993.51|23993.51|0
1629981900000|2021-08-26 12:45:00|23994.16|23994.16|23994.2|23994.2|23995.73|23995.73|23993.48|23993.48|0
1629982200000|2021-08-26 12:50:00|23994.09|23994.09|23992.44|23992.44|23995.95|23995.95|23992.2|23992.2|0
1629982500000|2021-08-26 12:55:00|23992.46|23992.46|23993.23|23993.23|23993.66|23993.66|23991.65|23991.65|0
1629982800000|2021-08-26 13:00:00|23993.29|23993.29|23993.11|23993.11|23995.2|23995.2|23991.84|23991.84|0
1629983100000|2021-08-26 13:05:00|23993.17|23993.17|23992.91|23992.91|23993.48|23993.48|23990.93|23990.93|0
1629983400000|2021-08-26 13:10:00|23992.85|23992.85|23987.94|23987.94|23993.06|23993.06|23987.77|23987.77|0
1629983700000|2021-08-26 13:15:00|23988|23988|23986|23986|23988.04|23988.04|23985.81|23985.81|0
1629984000000|2021-08-26 13:20:00|23986.29|23986.29|23985.64|23985.64|23986.91|23986.91|23985.04|23985.04|0
1629984300000|2021-08-26 13:25:00|23985.67|23985.67|23983.06|23983.06|23985.67|23985.67|23979.86|23979.86|0
1629984600000|2021-08-26 13:30:00|23982.97|23982.97|23983.07|23983.07|23983.14|23983.14|23977.2|23977.2|0
1629984900000|2021-08-26 13:35:00|23982.86|23982.86|23976.39|23976.39|23983.14|23983.14|23976.35|23976.35|0
1629985200000|2021-08-26 13:40:00|23976.43|23976.43|23981.03|23981.03|23982.54|23982.54|23976.18|23976.18|0
1629985500000|2021-08-26 13:45:00|23981.09|23981.09|23994.27|23994.27|23999.12|23999.12|23980.8|23980.8|0
1629985800000|2021-08-26 13:50:00|23994.18|23994.18|23995.59|23995.59|23996.89|23996.89|23993.11|23993.11|0
1629986100000|2021-08-26 13:55:00|23995.45|23995.45|23994.18|23994.18|23997.03|23997.03|23992.14|23992.14|0
1629986400000|2021-08-26 14:00:00|23993.73|23993.73|23991.05|23991.05|23993.82|23993.82|23989.1|23989.1|0
1629986700000|2021-08-26 14:05:00|23991.18|23991.18|23994.69|23994.69|23995.92|23995.92|23989.28|23989.28|0
1629987000000|2021-08-26 14:10:00|23994.64|23994.64|23996.03|23996.03|23998.95|23998.95|23994.06|23994.06|0
1629987300000|2021-08-26 14:15:00|23996.09|23996.09|23998.79|23998.79|24004.43|24004.43|23995.59|23995.59|0
1629987600000|2021-08-26 14:20:00|23998.88|23998.88|23991.97|23991.97|23999.01|23999.01|23991.8|23991.8|0
1629987900000|2021-08-26 14:25:00|23991.91|23991.91|23975.25|23975.25|23992.08|23992.08|23954.63|23954.63|0
1629988200000|2021-08-26 14:30:00|23975.28|23975.28|23980.39|23980.39|23985.96|23985.96|23975.28|23975.28|0
1629988500000|2021-08-26 14:35:00|23980.43|23980.43|23978.14|23978.14|23986.29|23986.29|23978.14|23978.14|0
1629988800000|2021-08-26 14:40:00|23978.07|23978.07|23954.41|23954.41|23978.07|23978.07|23952.24|23952.24|0
1629989100000|2021-08-26 14:45:00|23954.47|23954.47|23950.17|23950.17|23961.32|23961.32|23948.03|23948.03|0
1629989400000|2021-08-26 14:50:00|23950.21|23950.21|23932.14|23932.14|23950.21|23950.21|23932.14|23932.14|0
1629989700000|2021-08-26 14:55:00|23932.21|23932.21|23935.32|23935.32|23935.4|23935.4|23930.82|23930.82|0
1629990000000|2021-08-26 15:00:00|23935.42|23935.42|23937.88|23937.88|23938.62|23938.62|23934.53|23934.53|0
1629990300000|2021-08-26 15:05:00|23937.94|23937.94|23935.42|23935.42|23938.1|23938.1|23932.84|23932.84|0
1629990600000|2021-08-26 15:10:00|23935.5|23935.5|23940.63|23940.63|23940.89|23940.89|23934.84|23934.84|0
1629990900000|2021-08-26 15:15:00|23940.69|23940.69|23942.6|23942.6|23943.59|23943.59|23939.49|23939.49|0
1629991200000|2021-08-26 15:20:00|23942.67|23942.67|23952.67|23952.67|23954.54|23954.54|23942.67|23942.67|0
1629991500000|2021-08-26 15:25:00|23952.61|23952.61|23953.58|23953.58|23954.65|23954.65|23948.57|23948.57|0
1630048500000|2021-08-27 07:15:00|23968.97|23968.97|23969.19|23969.19|23971.73|23971.73|23964.04|23964.04|0
1630048800000|2021-08-27 07:20:00|23969.22|23969.22|23978.58|23978.58|23979.08|23979.08|23968.07|23968.07|0
1630049100000|2021-08-27 07:25:00|23978.88|23978.88|23989.04|23989.04|23989.32|23989.32|23977.82|23977.82|0
1630049400000|2021-08-27 07:30:00|23988.7|23988.7|23987.64|23987.64|23991.16|23991.16|23986.79|23986.79|0
1630049700000|2021-08-27 07:35:00|23987.44|23987.44|23982.6|23982.6|23987.71|23987.71|23982.21|23982.21|0
1630050000000|2021-08-27 07:40:00|23982.56|23982.56|23983.44|23983.44|23983.77|23983.77|23978.66|23978.66|0
1630050300000|2021-08-27 07:45:00|23983.39|23983.39|23983.18|23983.18|23984.03|23984.03|23980.7|23980.7|0
1630050600000|2021-08-27 07:50:00|23983.12|23983.12|23985.82|23985.82|23985.95|23985.95|23982.86|23982.86|0
1630050900000|2021-08-27 07:55:00|23985.71|23985.71|23989.83|23989.83|23990.13|23990.13|23985.65|23985.65|0
1630051200000|2021-08-27 08:00:00|23990.01|23990.01|23992.98|23992.98|23993.82|23993.82|23988.1|23988.1|0
1630051500000|2021-08-27 08:05:00|23992.73|23992.73|23981.4|23981.4|23993.37|23993.37|23981.16|23981.16|0
1630051800000|2021-08-27 08:10:00|23981.43|23981.43|23986.38|23986.38|23987.17|23987.17|23981.35|23981.35|0
1630052100000|2021-08-27 08:15:00|23986.28|23986.28|23989.64|23989.64|23991.74|23991.74|23986.17|23986.17|0
1630052400000|2021-08-27 08:20:00|23989.57|23989.57|23990.78|23990.78|23991.88|23991.88|23986.81|23986.81|0
1630052700000|2021-08-27 08:25:00|23991.06|23991.06|23990.02|23990.02|23991.42|23991.42|23988.65|23988.65|0
1630053000000|2021-08-27 08:30:00|23989.95|23989.95|23984.58|23984.58|23990.84|23990.84|23984.32|23984.32|0
1630053300000|2021-08-27 08:35:00|23984.7|23984.7|23983.85|23983.85|23985.32|23985.32|23983.47|23983.47|0
1630053600000|2021-08-27 08:40:00|23983.74|23983.74|23984.17|23984.17|23984.73|23984.73|23983.19|23983.19|0
1630053900000|2021-08-27 08:45:00|23984.09|23984.09|23986.03|23986.03|23986.67|23986.67|23983.78|23983.78|0
1630054200000|2021-08-27 08:50:00|23986.16|23986.16|23981.08|23981.08|23986.16|23986.16|23980.82|23980.82|0
1630054500000|2021-08-27 08:55:00|23980.99|23980.99|23979.08|23979.08|23982.73|23982.73|23978.98|23978.98|0
1630054800000|2021-08-27 09:00:00|23978.99|23978.99|23978.46|23978.46|23980.14|23980.14|23977.84|23977.84|0
1630055100000|2021-08-27 09:05:00|23978.49|23978.49|23974.19|23974.19|23979.27|23979.27|23974.19|23974.19|0
1630055400000|2021-08-27 09:10:00|23974.07|23974.07|23977.38|23977.38|23977.38|23977.38|23972.61|23972.61|0
1630055700000|2021-08-27 09:15:00|23977.3|23977.3|23978.59|23978.59|23979.71|23979.71|23976.68|23976.68|0
1630056000000|2021-08-27 09:20:00|23978.52|23978.52|23977.83|23977.83|23978.95|23978.95|23977.48|23977.48|0
1630056300000|2021-08-27 09:25:00|23977.75|23977.75|23983.3|23983.3|23983.4|23983.4|23977.72|23977.72|0
1630056600000|2021-08-27 09:30:00|23983.38|23983.38|23984.04|23984.04|23986.94|23986.94|23983.1|23983.1|0
1630056900000|2021-08-27 09:35:00|23984|23984|23984.86|23984.86|23985.38|23985.38|23983.57|23983.57|0
1630057200000|2021-08-27 09:40:00|23985.03|23985.03|23993.81|23993.81|23994.46|23994.46|23984.89|23984.89|0
1630057500000|2021-08-27 09:45:00|23993.72|23993.72|23992.4|23992.4|23994.94|23994.94|23991.77|23991.77|0
1630057800000|2021-08-27 09:50:00|23992.25|23992.25|23995.31|23995.31|23996.13|23996.13|23991.21|23991.21|0
1630058100000|2021-08-27 09:55:00|23995.16|23995.16|23992.08|23992.08|23995.81|23995.81|23992.08|23992.08|0
1630058400000|2021-08-27 10:00:00|23992.14|23992.14|23988.64|23988.64|23992.27|23992.27|23988.59|23988.59|0
1630058700000|2021-08-27 10:05:00|23988.7|23988.7|23989.32|23989.32|23990.64|23990.64|23988.7|23988.7|0
1630059000000|2021-08-27 10:10:00|23989.26|23989.26|23986.83|23986.83|23989.56|23989.56|23986.83|23986.83|0
1630059300000|2021-08-27 10:15:00|23986.86|23986.86|23990.59|23990.59|23992.33|23992.33|23986.77|23986.77|0
1630059600000|2021-08-27 10:20:00|23990.77|23990.77|23989.71|23989.71|23990.81|23990.81|23986.97|23986.97|0
1630059900000|2021-08-27 10:25:00|23989.55|23989.55|23988.31|23988.31|23989.56|23989.56|23987.99|23987.99|0
1630060200000|2021-08-27 10:30:00|23988.36|23988.36|23982.85|23982.85|23988.4|23988.4|23982.69|23982.69|0
1630060500000|2021-08-27 10:35:00|23982.94|23982.94|23980.41|23980.41|23983.04|23983.04|23976.93|23976.93|0
1630060800000|2021-08-27 10:40:00|23980.44|23980.44|23983.03|23983.03|23983.17|23983.17|23980.18|23980.18|0
1630061100000|2021-08-27 10:45:00|23983.05|23983.05|23981.69|23981.69|23984.02|23984.02|23981.05|23981.05|0
1630061400000|2021-08-27 10:50:00|23981.75|23981.75|23984.86|23984.86|23985.65|23985.65|23981.41|23981.41|0
1630061700000|2021-08-27 10:55:00|23984.76|23984.76|23983.99|23983.99|23986|23986|23983.17|23983.17|0
1630062000000|2021-08-27 11:00:00|23984.13|23984.13|23987.16|23987.16|23987.36|23987.36|23984.13|23984.13|0
1630062300000|2021-08-27 11:05:00|23986.87|23986.87|23985.27|23985.27|23987.72|23987.72|23985.21|23985.21|0
1630062600000|2021-08-27 11:10:00|23985.17|23985.17|23987.05|23987.05|23987.36|23987.36|23984.83|23984.83|0
1630062900000|2021-08-27 11:15:00|23986.82|23986.82|23990.98|23990.98|23992.77|23992.77|23986.82|23986.82|0
1630063200000|2021-08-27 11:20:00|23990.9|23990.9|23985.09|23985.09|23990.9|23990.9|23984.7|23984.7|0
1630063500000|2021-08-27 11:25:00|23985.17|23985.17|23984.42|23984.42|23985.23|23985.23|23983.73|23983.73|0
1630063800000|2021-08-27 11:30:00|23984.35|23984.35|23980.56|23980.56|23984.35|23984.35|23980.41|23980.41|0
1630064100000|2021-08-27 11:35:00|23980.64|23980.64|23981.31|23981.31|23981.85|23981.85|23980.43|23980.43|0
1630064400000|2021-08-27 11:40:00|23981.23|23981.23|23981.97|23981.97|23983.02|23983.02|23981.12|23981.12|0
1630064700000|2021-08-27 11:45:00|23982.05|23982.05|23975.74|23975.74|23982.67|23982.67|23975.74|23975.74|0
1630065000000|2021-08-27 11:50:00|23975.81|23975.81|23974.98|23974.98|23975.86|23975.86|23974.01|23974.01|0
1630065300000|2021-08-27 11:55:00|23974.95|23974.95|23988.33|23988.33|23988.79|23988.79|23974.95|23974.95|0
1630065600000|2021-08-27 12:00:00|23988|23988|23989.85|23989.85|23989.85|23989.85|23986.38|23986.38|0
1630065900000|2021-08-27 12:05:00|23989.91|23989.91|23992.84|23992.84|23993.62|23993.62|23989.15|23989.15|0
1630066200000|2021-08-27 12:10:00|23992.79|23992.79|23995.08|23995.08|23995.34|23995.34|23992.44|23992.44|0
1630066500000|2021-08-27 12:15:00|23995.01|23995.01|23996.9|23996.9|23999.08|23999.08|23994.93|23994.93|0
1630066800000|2021-08-27 12:20:00|23996.84|23996.84|23999.23|23999.23|23999.89|23999.89|23996.81|23996.81|0
1630067100000|2021-08-27 12:25:00|23999.17|23999.17|23999.32|23999.32|24000.64|24000.64|23998.14|23998.14|0
1630067400000|2021-08-27 12:30:00|23999.43|23999.43|24002.98|24002.98|24002.98|24002.98|23999.12|23999.12|0
1630067700000|2021-08-27 12:35:00|24003.05|24003.05|24005.75|24005.75|24007.22|24007.22|24002.98|24002.98|0
1630068000000|2021-08-27 12:40:00|24005.86|24005.86|24001.74|24001.74|24007.16|24007.16|24001.64|24001.64|0
1630068300000|2021-08-27 12:45:00|24001.73|24001.73|23993.38|23993.38|24001.73|24001.73|23993.31|23993.31|0
1630068600000|2021-08-27 12:50:00|23993.45|23993.45|23983.44|23983.44|23993.6|23993.6|23982.94|23982.94|0
1630068900000|2021-08-27 12:55:00|23983.41|23983.41|23978.87|23978.87|23983.64|23983.64|23978.81|23978.81|0
1630069200000|2021-08-27 13:00:00|23978.83|23978.83|23983.67|23983.67|23983.67|23983.67|23978.53|23978.53|0
1630069500000|2021-08-27 13:05:00|23983.71|23983.71|23984.85|23984.85|23985.06|23985.06|23982.22|23982.22|0
1630069800000|2021-08-27 13:10:00|23984.79|23984.79|23983.89|23983.89|23986.7|23986.7|23983.87|23983.87|0
1630070100000|2021-08-27 13:15:00|23983.94|23983.94|23984.73|23984.73|23984.73|23984.73|23980.62|23980.62|0
1630070400000|2021-08-27 13:20:00|23984.78|23984.78|23987.68|23987.68|23988.48|23988.48|23984.4|23984.4|0
1630070700000|2021-08-27 13:25:00|23987.74|23987.74|23987.32|23987.32|23990.29|23990.29|23986.81|23986.81|0
1630071000000|2021-08-27 13:30:00|23987.27|23987.27|23998.2|23998.2|23999.18|23999.18|23987.27|23987.27|0
1630071300000|2021-08-27 13:35:00|23998.28|23998.28|24002.97|24002.97|24005.89|24005.89|23998.21|23998.21|0
1630071600000|2021-08-27 13:40:00|24003|24003|24008.87|24008.87|24008.87|24008.87|24002.66|24002.66|0
1630071900000|2021-08-27 13:45:00|24008.93|24008.93|24009.99|24009.99|24017.71|24017.71|24008.93|24008.93|0
1630072200000|2021-08-27 13:50:00|24010.07|24010.07|23996.92|23996.92|24010.65|24010.65|23996.92|23996.92|0
1630072500000|2021-08-27 13:55:00|23996.98|23996.98|23990.67|23990.67|23997.02|23997.02|23989.25|23989.25|0
1630072800000|2021-08-27 14:00:00|23990.9|23990.9|23995.5|23995.5|24003.6|24003.6|23983.1|23983.1|0
1630073100000|2021-08-27 14:05:00|23995.6|23995.6|23982.7|23982.7|23997.3|23997.3|23982.7|23982.7|0
1630073400000|2021-08-27 14:10:00|23982.8|23982.8|23995.6|23995.6|23996.6|23996.6|23982.6|23982.6|0
1630073700000|2021-08-27 14:15:00|23995.66|23995.66|24003.8|24003.8|24003.8|24003.8|23994|23994|0
1630074000000|2021-08-27 14:20:00|24003.83|24003.83|24007.79|24007.79|24012.32|24012.32|24003.83|24003.83|0
1630074300000|2021-08-27 14:25:00|24007.84|24007.84|24003.75|24003.75|24008.57|24008.57|24002.09|24002.09|0
1630074600000|2021-08-27 14:30:00|24004.05|24004.05|24012.1|24012.1|24012.21|24012.21|24004.05|24004.05|0
1630074900000|2021-08-27 14:35:00|24012.17|24012.17|24009.76|24009.76|24012.74|24012.74|24009.06|24009.06|0
1630075200000|2021-08-27 14:40:00|24009.79|24009.79|24013.55|24013.55|24013.95|24013.95|24009.02|24009.02|0
1630075500000|2021-08-27 14:45:00|24013.62|24013.62|24017.21|24017.21|24017.9|24017.9|24013.53|24013.53|0
1630075800000|2021-08-27 14:50:00|24017.08|24017.08|24024.42|24024.42|24025.08|24025.08|24016.96|24016.96|0
1630076100000|2021-08-27 14:55:00|24024.49|24024.49|24031.59|24031.59|24031.68|24031.68|24024.33|24024.33|0
1630076400000|2021-08-27 15:00:00|24031.55|24031.55|24042.16|24042.16|24042.61|24042.61|24030.34|24030.34|0
1630076700000|2021-08-27 15:05:00|24042.27|24042.27|24045.02|24045.02|24045.79|24045.79|24041.51|24041.51|0
1630077000000|2021-08-27 15:10:00|24045.09|24045.09|24043.82|24043.82|24045.46|24045.46|24041.29|24041.29|0
1630077300000|2021-08-27 15:15:00|24043.74|24043.74|24037.75|24037.75|24044.37|24044.37|24037.3|24037.3|0
1630077600000|2021-08-27 15:20:00|24037.79|24037.79|24046.85|24046.85|24047.98|24047.98|24037.53|24037.53|0
1630077900000|2021-08-27 15:25:00|24046.98|24046.98|24051.2|24051.2|24051.83|24051.83|24041.98|24041.98|0
1630394100000|2021-08-31 07:15:00|24040.17|24040.17|24065.48|24065.48|24066.45|24066.45|24040.17|24040.17|0
1630394400000|2021-08-31 07:20:00|24065.58|24065.58|24056.98|24056.98|24066.06|24066.06|24056.15|24056.15|0
1630394700000|2021-08-31 07:25:00|24057.06|24057.06|24054.17|24054.17|24061.19|24061.19|24054.13|24054.13|0
1630395000000|2021-08-31 07:30:00|24053.96|24053.96|24084.22|24084.22|24084.82|24084.82|24053.96|24053.96|0
1630395300000|2021-08-31 07:35:00|24084.07|24084.07|24080.41|24080.41|24087.16|24087.16|24078.32|24078.32|0
1630395600000|2021-08-31 07:40:00|24080.6|24080.6|24097.57|24097.57|24098.55|24098.55|24080.56|24080.56|0
1630395900000|2021-08-31 07:45:00|24097.56|24097.56|24106.94|24106.94|24109.72|24109.72|24097.51|24097.51|0
1630396200000|2021-08-31 07:50:00|24106.79|24106.79|24117.79|24117.79|24118.68|24118.68|24105.3|24105.3|0
1630396500000|2021-08-31 07:55:00|24117.76|24117.76|24111.14|24111.14|24120.11|24120.11|24111.14|24111.14|0
1630396800000|2021-08-31 08:00:00|24111.05|24111.05|24106.09|24106.09|24111.49|24111.49|24105.98|24105.98|0
1630397100000|2021-08-31 08:05:00|24105.8|24105.8|24118.09|24118.09|24118.09|24118.09|24104.75|24104.75|0
1630397400000|2021-08-31 08:10:00|24118.19|24118.19|24121.76|24121.76|24122.32|24122.32|24116.98|24116.98|0
1630397700000|2021-08-31 08:15:00|24121.94|24121.94|24120.56|24120.56|24121.94|24121.94|24115.63|24115.63|0
1630398000000|2021-08-31 08:20:00|24120.81|24120.81|24121.1|24121.1|24122.46|24122.46|24117.39|24117.39|0
1630398300000|2021-08-31 08:25:00|24120.96|24120.96|24128.19|24128.19|24128.32|24128.32|24119.31|24119.31|0
1630398600000|2021-08-31 08:30:00|24128.26|24128.26|24136.24|24136.24|24137.06|24137.06|24127.36|24127.36|0
1630398900000|2021-08-31 08:35:00|24136.46|24136.46|24123.02|24123.02|24136.55|24136.55|24122.7|24122.7|0
1630399200000|2021-08-31 08:40:00|24122.75|24122.75|24120.89|24120.89|24125.04|24125.04|24120.89|24120.89|0
1630399500000|2021-08-31 08:45:00|24120.87|24120.87|24115.72|24115.72|24120.87|24120.87|24112.64|24112.64|0
1630399800000|2021-08-31 08:50:00|24115.66|24115.66|24124.44|24124.44|24126.08|24126.08|24115.61|24115.61|0
1630400100000|2021-08-31 08:55:00|24124.4|24124.4|24129.8|24129.8|24130.11|24130.11|24124.14|24124.14|0
1630400400000|2021-08-31 09:00:00|24129.96|24129.96|24126.52|24126.52|24130.34|24130.34|24123.77|24123.77|0
1630400700000|2021-08-31 09:05:00|24126.62|24126.62|24136.61|24136.61|24136.93|24136.93|24126.62|24126.62|0
1630401000000|2021-08-31 09:10:00|24136.59|24136.59|24137.33|24137.33|24141.26|24141.26|24135.81|24135.81|0
1630401300000|2021-08-31 09:15:00|24137.27|24137.27|24139.17|24139.17|24139.48|24139.48|24134.65|24134.65|0
1630401600000|2021-08-31 09:20:00|24139.12|24139.12|24133.03|24133.03|24139.97|24139.97|24131.78|24131.78|0
1630401900000|2021-08-31 09:25:00|24133.09|24133.09|24132.09|24132.09|24134.52|24134.52|24131.26|24131.26|0
1630402200000|2021-08-31 09:30:00|24132.12|24132.12|24136.02|24136.02|24136.88|24136.88|24131.37|24131.37|0
1630402500000|2021-08-31 09:35:00|24135.87|24135.87|24139.45|24139.45|24141.67|24141.67|24135.87|24135.87|0
1630402800000|2021-08-31 09:40:00|24139.39|24139.39|24141.53|24141.53|24143.48|24143.48|24139.39|24139.39|0
1630403100000|2021-08-31 09:45:00|24141.31|24141.31|24140.66|24140.66|24142.08|24142.08|24139.78|24139.78|0
1630403400000|2021-08-31 09:50:00|24140.58|24140.58|24143|24143|24143.41|24143.41|24140.23|24140.23|0
1630403700000|2021-08-31 09:55:00|24142.74|24142.74|24134.8|24134.8|24143.01|24143.01|24133.72|24133.72|0
1630404000000|2021-08-31 10:00:00|24134.71|24134.71|24132.82|24132.82|24134.74|24134.74|24129.81|24129.81|0
1630404300000|2021-08-31 10:05:00|24132.78|24132.78|24139.44|24139.44|24139.44|24139.44|24130.9|24130.9|0
1630404600000|2021-08-31 10:10:00|24139.31|24139.31|24135.18|24135.18|24140.7|24140.7|24134.78|24134.78|0
1630404900000|2021-08-31 10:15:00|24135.14|24135.14|24133.83|24133.83|24135.15|24135.15|24127.39|24127.39|0
1630405200000|2021-08-31 10:20:00|24133.9|24133.9|24128.94|24128.94|24134.3|24134.3|24126.4|24126.4|0
1630405500000|2021-08-31 10:25:00|24129.16|24129.16|24124.81|24124.81|24129.41|24129.41|24122.66|24122.66|0
1630405800000|2021-08-31 10:30:00|24125.1|24125.1|24130.21|24130.21|24133.03|24133.03|24124.54|24124.54|0
1630406100000|2021-08-31 10:35:00|24130.27|24130.27|24128.62|24128.62|24130.27|24130.27|24123.87|24123.87|0
1630406400000|2021-08-31 10:40:00|24128.76|24128.76|24130.41|24130.41|24132.17|24132.17|24128.72|24128.72|0
1630406700000|2021-08-31 10:45:00|24130.36|24130.36|24108.88|24108.88|24130.85|24130.85|24101.53|24101.53|0
1630407000000|2021-08-31 10:50:00|24108.63|24108.63|24082.34|24082.34|24108.73|24108.73|24078.18|24078.18|0
1630407300000|2021-08-31 10:55:00|24082.44|24082.44|24078.94|24078.94|24082.44|24082.44|24076.68|24076.68|0
1630407600000|2021-08-31 11:00:00|24078.88|24078.88|24065.17|24065.17|24079.09|24079.09|24063.43|24063.43|0
1630407900000|2021-08-31 11:05:00|24065|24065|24064.03|24064.03|24065|24065|24056.71|24056.71|0
1630408200000|2021-08-31 11:10:00|24064.09|24064.09|24070.5|24070.5|24070.57|24070.57|24063.8|24063.8|0
1630408500000|2021-08-31 11:15:00|24070.14|24070.14|24067.84|24067.84|24070.41|24070.41|24066.22|24066.22|0
1630408800000|2021-08-31 11:20:00|24067.87|24067.87|24076.91|24076.91|24077.1|24077.1|24067.85|24067.85|0
1630409100000|2021-08-31 11:25:00|24076.85|24076.85|24082.28|24082.28|24082.86|24082.86|24074.23|24074.23|0
1630409400000|2021-08-31 11:30:00|24082.21|24082.21|24088.94|24088.94|24089.01|24089.01|24082.21|24082.21|0
1630409700000|2021-08-31 11:35:00|24089.06|24089.06|24097.49|24097.49|24097.62|24097.62|24089|24089|0
1630410000000|2021-08-31 11:40:00|24097.53|24097.53|24099.26|24099.26|24099.27|24099.27|24093.93|24093.93|0
1630410300000|2021-08-31 11:45:00|24099.08|24099.08|24097.26|24097.26|24099.08|24099.08|24095.62|24095.62|0
1630410600000|2021-08-31 11:50:00|24097.36|24097.36|24094.12|24094.12|24097.36|24097.36|24093.4|24093.4|0
1630410900000|2021-08-31 11:55:00|24094.19|24094.19|24097.58|24097.58|24098.08|24098.08|24093.95|24093.95|0
1630411200000|2021-08-31 12:00:00|24097.51|24097.51|24097.51|24097.51|24098.24|24098.24|24094.1|24094.1|0
1630411500000|2021-08-31 12:05:00|24097.62|24097.62|24103.07|24103.07|24103.3|24103.3|24097.52|24097.52|0
1630411800000|2021-08-31 12:10:00|24103|24103|24100.04|24100.04|24104.32|24104.32|24099.72|24099.72|0
1630412100000|2021-08-31 12:15:00|24099.92|24099.92|24096.58|24096.58|24100.28|24100.28|24095.98|24095.98|0
1630412400000|2021-08-31 12:20:00|24096.53|24096.53|24091.2|24091.2|24096.66|24096.66|24090.34|24090.34|0
1630412700000|2021-08-31 12:25:00|24091.16|24091.16|24080.99|24080.99|24091.81|24091.81|24080.59|24080.59|0
1630413000000|2021-08-31 12:30:00|24080.82|24080.82|24085.83|24085.83|24086.14|24086.14|24080.64|24080.64|0
1630413300000|2021-08-31 12:35:00|24085.78|24085.78|24091.17|24091.17|24091.37|24091.37|24084.23|24084.23|0
1630413600000|2021-08-31 12:40:00|24091.21|24091.21|24089.04|24089.04|24091.67|24091.67|24087.92|24087.92|0
1630413900000|2021-08-31 12:45:00|24088.85|24088.85|24077.57|24077.57|24088.85|24088.85|24077.07|24077.07|0
1630414200000|2021-08-31 12:50:00|24077.5|24077.5|24084.86|24084.86|24084.87|24084.87|24077.25|24077.25|0
1630414500000|2021-08-31 12:55:00|24084.61|24084.61|24078.48|24078.48|24084.9|24084.9|24078.48|24078.48|0
1630414800000|2021-08-31 13:00:00|24078|24078|24074.7|24074.7|24078|24078|24071.85|24071.85|0
1630415100000|2021-08-31 13:05:00|24074.66|24074.66|24074.06|24074.06|24075.43|24075.43|24073.67|24073.67|0
1630415400000|2021-08-31 13:10:00|24073.97|24073.97|24081.6|24081.6|24082.25|24082.25|24073.25|24073.25|0
1630415700000|2021-08-31 13:15:00|24081.53|24081.53|24093.06|24093.06|24093.06|24093.06|24081.14|24081.14|0
1630416000000|2021-08-31 13:20:00|24093.05|24093.05|24091.73|24091.73|24093.2|24093.2|24090.86|24090.86|0
1630416300000|2021-08-31 13:25:00|24091.67|24091.67|24092.24|24092.24|24093.65|24093.65|24089.44|24089.44|0
1630416600000|2021-08-31 13:30:00|24092.32|24092.32|24099.78|24099.78|24104.23|24104.23|24091.67|24091.67|0
1630416900000|2021-08-31 13:35:00|24099.85|24099.85|24090.27|24090.27|24100.9|24100.9|24089.63|24089.63|0
1630417200000|2021-08-31 13:40:00|24090.52|24090.52|24084.04|24084.04|24091.2|24091.2|24081.83|24081.83|0
1630417500000|2021-08-31 13:45:00|24083.98|24083.98|24068.88|24068.88|24083.98|24083.98|24067.69|24067.69|0
1630417800000|2021-08-31 13:50:00|24068.8|24068.8|24048.25|24048.25|24068.8|24068.8|24048.25|24048.25|0
1630418100000|2021-08-31 13:55:00|24048.04|24048.04|24051.66|24051.66|24055.6|24055.6|24042.54|24042.54|0
1630418400000|2021-08-31 14:00:00|24051.85|24051.85|24061.51|24061.51|24061.85|24061.85|24048.87|24048.87|0
1630418700000|2021-08-31 14:05:00|24061.43|24061.43|24052.15|24052.15|24061.49|24061.49|24049.86|24049.86|0
1630419000000|2021-08-31 14:10:00|24052.08|24052.08|24051.99|24051.99|24052.76|24052.76|24048.13|24048.13|0
1630419300000|2021-08-31 14:15:00|24051.93|24051.93|24063.13|24063.13|24063.13|24063.13|24051.93|24051.93|0
1630419600000|2021-08-31 14:20:00|24063.04|24063.04|24065.5|24065.5|24070.26|24070.26|24063.04|24063.04|0
1630419900000|2021-08-31 14:25:00|24065.43|24065.43|24063.29|24063.29|24065.95|24065.95|24059.25|24059.25|0
1630420200000|2021-08-31 14:30:00|24063.18|24063.18|24058.08|24058.08|24063.18|24063.18|24049.71|24049.71|0
1630420500000|2021-08-31 14:35:00|24058.04|24058.04|24066.99|24066.99|24067.27|24067.27|24055.83|24055.83|0
1630420800000|2021-08-31 14:40:00|24067.12|24067.12|24071.3|24071.3|24075.02|24075.02|24067.12|24067.12|0
1630421100000|2021-08-31 14:45:00|24071.27|24071.27|24070.29|24070.29|24073.19|24073.19|24069.59|24069.59|0
1630421400000|2021-08-31 14:50:00|24070|24070|24065.94|24065.94|24070.97|24070.97|24065.36|24065.36|0
1630421700000|2021-08-31 14:55:00|24066.04|24066.04|24066.48|24066.48|24067.65|24067.65|24065.08|24065.08|0
1630422000000|2021-08-31 15:00:00|24066.39|24066.39|24083.91|24083.91|24083.91|24083.91|24064.61|24064.61|0
1630422300000|2021-08-31 15:05:00|24083.94|24083.94|24092.42|24092.42|24092.82|24092.82|24083.94|24083.94|0
1630422600000|2021-08-31 15:10:00|24092.21|24092.21|24095.74|24095.74|24096.11|24096.11|24091.24|24091.24|0
1630422900000|2021-08-31 15:15:00|24095.68|24095.68|24104.77|24104.77|24105.43|24105.43|24095.19|24095.19|0
1630423200000|2021-08-31 15:20:00|24104.74|24104.74|24104.85|24104.85|24109.85|24109.85|24103.49|24103.49|0
1630423500000|2021-08-31 15:25:00|24104.95|24104.95|24105.7|24105.7|24106.5|24106.5|24096.59|24096.59|0
1630480500000|2021-09-01 07:15:00|24204.92|24204.92|24192.08|24192.08|24206.52|24206.52|24189.98|24189.98|0
1630480800000|2021-09-01 07:20:00|24192.06|24192.06|24189.63|24189.63|24200.59|24200.59|24189.26|24189.26|0
1630481100000|2021-09-01 07:25:00|24189.29|24189.29|24191.04|24191.04|24192.93|24192.93|24186.17|24186.17|0
1630481400000|2021-09-01 07:30:00|24191.18|24191.18|24202.71|24202.71|24207.15|24207.15|24191.18|24191.18|0
1630481700000|2021-09-01 07:35:00|24202.63|24202.63|24190.42|24190.42|24203.12|24203.12|24189.9|24189.9|0
1630482000000|2021-09-01 07:40:00|24190.12|24190.12|24189.59|24189.59|24194.83|24194.83|24189.59|24189.59|0
1630482300000|2021-09-01 07:45:00|24189.68|24189.68|24204.91|24204.91|24204.96|24204.96|24188.74|24188.74|0
1630482600000|2021-09-01 07:50:00|24205.11|24205.11|24199.48|24199.48|24206.12|24206.12|24199.42|24199.42|0
1630482900000|2021-09-01 07:55:00|24199.27|24199.27|24195.63|24195.63|24201.63|24201.63|24195.63|24195.63|0
1630483200000|2021-09-01 08:00:00|24196.17|24196.17|24200.57|24200.57|24203.11|24203.11|24195.92|24195.92|0
1630483500000|2021-09-01 08:05:00|24201|24201|24201.66|24201.66|24206.82|24206.82|24200.06|24200.06|0
1630483800000|2021-09-01 08:10:00|24201.69|24201.69|24210.74|24210.74|24211.14|24211.14|24201.69|24201.69|0
1630484100000|2021-09-01 08:15:00|24210.83|24210.83|24216.43|24216.43|24217.77|24217.77|24210.7|24210.7|0
1630484400000|2021-09-01 08:20:00|24216.25|24216.25|24226.68|24226.68|24226.68|24226.68|24216.25|24216.25|0
1630484700000|2021-09-01 08:25:00|24226.57|24226.57|24233.57|24233.57|24233.71|24233.71|24226.28|24226.28|0
1630485000000|2021-09-01 08:30:00|24233.66|24233.66|24236.07|24236.07|24236.2|24236.2|24231.91|24231.91|0
1630485300000|2021-09-01 08:35:00|24236.01|24236.01|24223.45|24223.45|24237.23|24237.23|24223.23|24223.23|0
1630485600000|2021-09-01 08:40:00|24223.35|24223.35|24234|24234|24234|24234|24223.26|24223.26|0
1630485900000|2021-09-01 08:45:00|24234.04|24234.04|24252.26|24252.26|24252.26|24252.26|24234.02|24234.02|0
1630486200000|2021-09-01 08:50:00|24252.45|24252.45|24256.44|24256.44|24258.08|24258.08|24252.41|24252.41|0
1630486500000|2021-09-01 08:55:00|24256.95|24256.95|24254.99|24254.99|24258.16|24258.16|24254.89|24254.89|0
1630486800000|2021-09-01 09:00:00|24254.94|24254.94|24257.01|24257.01|24257.01|24257.01|24253.2|24253.2|0
1630487100000|2021-09-01 09:05:00|24257.23|24257.23|24264.47|24264.47|24268.45|24268.45|24256.91|24256.91|0
1630487400000|2021-09-01 09:10:00|24264.5|24264.5|24266.74|24266.74|24268.58|24268.58|24263.62|24263.62|0
1630487700000|2021-09-01 09:15:00|24266.69|24266.69|24262.61|24262.61|24266.93|24266.93|24261.56|24261.56|0
1630488000000|2021-09-01 09:20:00|24262.65|24262.65|24250.99|24250.99|24262.96|24262.96|24250.99|24250.99|0
1630488300000|2021-09-01 09:25:00|24250.97|24250.97|24244.61|24244.61|24252.66|24252.66|24244.61|24244.61|0
1630488600000|2021-09-01 09:30:00|24244.58|24244.58|24237.24|24237.24|24244.58|24244.58|24235.9|24235.9|0
1630488900000|2021-09-01 09:35:00|24237.15|24237.15|24237.56|24237.56|24238.38|24238.38|24234.79|24234.79|0
1630489200000|2021-09-01 09:40:00|24237.52|24237.52|24243.83|24243.83|24243.96|24243.96|24237.35|24237.35|0
1630489500000|2021-09-01 09:45:00|24243.86|24243.86|24241.83|24241.83|24244.26|24244.26|24240.23|24240.23|0
1630489800000|2021-09-01 09:50:00|24242.01|24242.01|24240.34|24240.34|24242.97|24242.97|24239.36|24239.36|0
1630490100000|2021-09-01 09:55:00|24240.24|24240.24|24239.2|24239.2|24241.43|24241.43|24237.27|24237.27|0
1630490400000|2021-09-01 10:00:00|24238.92|24238.92|24240.2|24240.2|24240.83|24240.83|24238.77|24238.77|0
1630490700000|2021-09-01 10:05:00|24240.08|24240.08|24241.19|24241.19|24241.2|24241.2|24239.4|24239.4|0
1630491000000|2021-09-01 10:10:00|24241.25|24241.25|24247.69|24247.69|24248.26|24248.26|24241.12|24241.12|0
1630491300000|2021-09-01 10:15:00|24247.81|24247.81|24244.36|24244.36|24248.19|24248.19|24244.36|24244.36|0
1630491600000|2021-09-01 10:20:00|24244.44|24244.44|24239.02|24239.02|24244.44|24244.44|24238.63|24238.63|0
1630491900000|2021-09-01 10:25:00|24239.06|24239.06|24230.67|24230.67|24239.06|24239.06|24230.05|24230.05|0
1630492200000|2021-09-01 10:30:00|24230.56|24230.56|24226.85|24226.85|24230.56|24230.56|24222.42|24222.42|0
1630492500000|2021-09-01 10:35:00|24226.91|24226.91|24229.09|24229.09|24230.06|24230.06|24226.05|24226.05|0
1630492800000|2021-09-01 10:40:00|24229.37|24229.37|24237.67|24237.67|24237.67|24237.67|24228.34|24228.34|0
1630493100000|2021-09-01 10:45:00|24237.75|24237.75|24238.54|24238.54|24238.72|24238.72|24236.37|24236.37|0
1630493400000|2021-09-01 10:50:00|24238.49|24238.49|24249.31|24249.31|24249.31|24249.31|24238.27|24238.27|0
1630493700000|2021-09-01 10:55:00|24249.47|24249.47|24261.51|24261.51|24261.55|24261.55|24249.47|24249.47|0
1630494000000|2021-09-01 11:00:00|24261.89|24261.89|24257.04|24257.04|24264.13|24264.13|24257.04|24257.04|0
1630494300000|2021-09-01 11:05:00|24257.16|24257.16|24264.9|24264.9|24265.03|24265.03|24257.14|24257.14|0
1630494600000|2021-09-01 11:10:00|24264.84|24264.84|24275.65|24275.65|24275.65|24275.65|24264.84|24264.84|0
1630494900000|2021-09-01 11:15:00|24275.75|24275.75|24283.42|24283.42|24283.51|24283.51|24275.68|24275.68|0
1630495200000|2021-09-01 11:20:00|24283.48|24283.48|24289.19|24289.19|24289.19|24289.19|24283.48|24283.48|0
1630495500000|2021-09-01 11:25:00|24289.26|24289.26|24284.59|24284.59|24289.75|24289.75|24284.47|24284.47|0
1630495800000|2021-09-01 11:30:00|24284.51|24284.51|24278.92|24278.92|24284.54|24284.54|24278.92|24278.92|0
1630496100000|2021-09-01 11:35:00|24278.8|24278.8|24279.63|24279.63|24279.98|24279.98|24276.75|24276.75|0
1630496400000|2021-09-01 11:40:00|24279.58|24279.58|24279.64|24279.64|24279.96|24279.96|24276.61|24276.61|0
1630496700000|2021-09-01 11:45:00|24279.54|24279.54|24281.09|24281.09|24281.18|24281.18|24276.61|24276.61|0
1630497000000|2021-09-01 11:50:00|24281.11|24281.11|24284.43|24284.43|24285.94|24285.94|24281.11|24281.11|0
1630497300000|2021-09-01 11:55:00|24284.39|24284.39|24287.27|24287.27|24287.27|24287.27|24281.94|24281.94|0
1630497600000|2021-09-01 12:00:00|24287.3|24287.3|24288.93|24288.93|24290.06|24290.06|24287.04|24287.04|0
1630497900000|2021-09-01 12:05:00|24288.94|24288.94|24286.25|24286.25|24289.41|24289.41|24285.65|24285.65|0
1630498200000|2021-09-01 12:10:00|24286.22|24286.22|24289.11|24289.11|24289.11|24289.11|24285.37|24285.37|0
1630498500000|2021-09-01 12:15:00|24289.14|24289.14|24276.44|24276.44|24289.69|24289.69|24276.28|24276.28|0
1630498800000|2021-09-01 12:20:00|24276.34|24276.34|24271.56|24271.56|24277.71|24277.71|24271.19|24271.19|0
1630499100000|2021-09-01 12:25:00|24271.43|24271.43|24268.67|24268.67|24271.93|24271.93|24268.15|24268.15|0
1630499400000|2021-09-01 12:30:00|24268.59|24268.59|24257.32|24257.32|24269.2|24269.2|24257.32|24257.32|0
1630499700000|2021-09-01 12:35:00|24257.2|24257.2|24245.71|24245.71|24257.2|24257.2|24245.6|24245.6|0
1630500000000|2021-09-01 12:40:00|24245.69|24245.69|24243.69|24243.69|24245.69|24245.69|24241.2|24241.2|0
1630500300000|2021-09-01 12:45:00|24243.72|24243.72|24233.74|24233.74|24243.72|24243.72|24233.18|24233.18|0
1630500600000|2021-09-01 12:50:00|24233.83|24233.83|24232.35|24232.35|24234.9|24234.9|24232.35|24232.35|0
1630500900000|2021-09-01 12:55:00|24232.44|24232.44|24232.84|24232.84|24233.85|24233.85|24230.86|24230.86|0
1630501200000|2021-09-01 13:00:00|24232.74|24232.74|24221.61|24221.61|24233.38|24233.38|24221.44|24221.44|0
1630501500000|2021-09-01 13:05:00|24221.55|24221.55|24216.88|24216.88|24221.68|24221.68|24214.7|24214.7|0
1630501800000|2021-09-01 13:10:00|24216.85|24216.85|24221.01|24221.01|24221.33|24221.33|24215.29|24215.29|0
1630502100000|2021-09-01 13:15:00|24220.97|24220.97|24222.86|24222.86|24223.3|24223.3|24218.61|24218.61|0
1630502400000|2021-09-01 13:20:00|24222.85|24222.85|24232.19|24232.19|24232.19|24232.19|24220.44|24220.44|0
1630502700000|2021-09-01 13:25:00|24232.28|24232.28|24235.49|24235.49|24236.56|24236.56|24232.09|24232.09|0
1630503000000|2021-09-01 13:30:00|24235.46|24235.46|24251.1|24251.1|24251.2|24251.2|24229.76|24229.76|0
1630503300000|2021-09-01 13:35:00|24251.03|24251.03|24268.2|24268.2|24268.45|24268.45|24250.58|24250.58|0
1630503600000|2021-09-01 13:40:00|24268.12|24268.12|24257.65|24257.65|24268.24|24268.24|24257.65|24257.65|0
1630503900000|2021-09-01 13:45:00|24257.6|24257.6|24260.39|24260.39|24260.89|24260.89|24252.8|24252.8|0
1630504200000|2021-09-01 13:50:00|24260.5|24260.5|24247.63|24247.63|24262.03|24262.03|24246.28|24246.28|0
1630504500000|2021-09-01 13:55:00|24247.55|24247.55|24250.41|24250.41|24250.46|24250.46|24241.22|24241.22|0
1630504800000|2021-09-01 14:00:00|24250.51|24250.51|24249.43|24249.43|24252.37|24252.37|24245.51|24245.51|0
1630505100000|2021-09-01 14:05:00|24249.59|24249.59|24242.98|24242.98|24249.97|24249.97|24241.28|24241.28|0
1630505400000|2021-09-01 14:10:00|24243.01|24243.01|24232.98|24232.98|24243.53|24243.53|24232.7|24232.7|0
1630505700000|2021-09-01 14:15:00|24232.93|24232.93|24233.34|24233.34|24237.07|24237.07|24229.68|24229.68|0
1630506000000|2021-09-01 14:20:00|24233.13|24233.13|24234.37|24234.37|24235.69|24235.69|24232.42|24232.42|0
1630506300000|2021-09-01 14:25:00|24234.26|24234.26|24245.1|24245.1|24245.73|24245.73|24234.19|24234.19|0
1630506600000|2021-09-01 14:30:00|24245.39|24245.39|24253.84|24253.84|24253.84|24253.84|24245.39|24245.39|0
1630506900000|2021-09-01 14:35:00|24253.9|24253.9|24248.54|24248.54|24254.54|24254.54|24244.99|24244.99|0
1630507200000|2021-09-01 14:40:00|24248.67|24248.67|24248.21|24248.21|24249.46|24249.46|24245.29|24245.29|0
1630507500000|2021-09-01 14:45:00|24248.26|24248.26|24250.7|24250.7|24251.38|24251.38|24248.19|24248.19|0
1630507800000|2021-09-01 14:50:00|24250.66|24250.66|24248.02|24248.02|24250.79|24250.79|24247.74|24247.74|0
1630508100000|2021-09-01 14:55:00|24248.08|24248.08|24249.15|24249.15|24249.39|24249.39|24244.26|24244.26|0
1630508400000|2021-09-01 15:00:00|24249.11|24249.11|24245.09|24245.09|24250.11|24250.11|24244.99|24244.99|0
1630508700000|2021-09-01 15:05:00|24245.13|24245.13|24238.85|24238.85|24245.13|24245.13|24234.7|24234.7|0
1630509000000|2021-09-01 15:10:00|24238.84|24238.84|24236.9|24236.9|24241.16|24241.16|24236.9|24236.9|0
1630509300000|2021-09-01 15:15:00|24236.92|24236.92|24233.68|24233.68|24237.11|24237.11|24232.79|24232.79|0
1630509600000|2021-09-01 15:20:00|24233.71|24233.71|24234.35|24234.35|24237.27|24237.27|24232.89|24232.89|0
1630509900000|2021-09-01 15:25:00|24234.43|24234.43|24242.38|24242.38|24244.12|24244.12|24233.45|24233.45|0
1630566900000|2021-09-02 07:15:00|24198.91|24198.91|24203.76|24203.76|24206.86|24206.86|24198.88|24198.88|0
1630567200000|2021-09-02 07:20:00|24203.83|24203.83|24195.41|24195.41|24205.78|24205.78|24194.01|24194.01|0
1630567500000|2021-09-02 07:25:00|24195.48|24195.48|24190.85|24190.85|24197.73|24197.73|24190.82|24190.82|0
1630567800000|2021-09-02 07:30:00|24191.07|24191.07|24198.1|24198.1|24199.58|24199.58|24190.79|24190.79|0
1630568100000|2021-09-02 07:35:00|24197.96|24197.96|24202.17|24202.17|24203.57|24203.57|24197.73|24197.73|0
1630568400000|2021-09-02 07:40:00|24202.11|24202.11|24209.25|24209.25|24209.48|24209.48|24201.95|24201.95|0
1630568700000|2021-09-02 07:45:00|24209.21|24209.21|24219.89|24219.89|24220.06|24220.06|24209.11|24209.11|0
1630569000000|2021-09-02 07:50:00|24219.93|24219.93|24223.97|24223.97|24224.85|24224.85|24219.11|24219.11|0
1630569300000|2021-09-02 07:55:00|24224.08|24224.08|24224.79|24224.79|24226.34|24226.34|24223.04|24223.04|0
1630569600000|2021-09-02 08:00:00|24224.88|24224.88|24226.03|24226.03|24227.89|24227.89|24224.88|24224.88|0
1630569900000|2021-09-02 08:05:00|24226.05|24226.05|24227.24|24227.24|24228.22|24228.22|24224.1|24224.1|0
1630570200000|2021-09-02 08:10:00|24227.28|24227.28|24229.24|24229.24|24231.86|24231.86|24227.19|24227.19|0
1630570500000|2021-09-02 08:15:00|24229.29|24229.29|24231.53|24231.53|24233.25|24233.25|24228.87|24228.87|0
1630570800000|2021-09-02 08:20:00|24231.55|24231.55|24234.8|24234.8|24235.32|24235.32|24228.36|24228.36|0
1630571100000|2021-09-02 08:25:00|24234.82|24234.82|24235.13|24235.13|24236.02|24236.02|24231.92|24231.92|0
1630571400000|2021-09-02 08:30:00|24235.29|24235.29|24245.83|24245.83|24246.22|24246.22|24235.23|24235.23|0
1630571700000|2021-09-02 08:35:00|24245.7|24245.7|24246.64|24246.64|24248.89|24248.89|24245.67|24245.67|0
1630572000000|2021-09-02 08:40:00|24246.56|24246.56|24238.99|24238.99|24246.68|24246.68|24238.33|24238.33|0
1630572300000|2021-09-02 08:45:00|24238.81|24238.81|24242.35|24242.35|24242.42|24242.42|24236.47|24236.47|0
1630572600000|2021-09-02 08:50:00|24242.15|24242.15|24237.09|24237.09|24243.03|24243.03|24236.62|24236.62|0
1630572900000|2021-09-02 08:55:00|24236.97|24236.97|24236.06|24236.06|24237.88|24237.88|24235.56|24235.56|0
1630573200000|2021-09-02 09:00:00|24235.84|24235.84|24235.52|24235.52|24237.67|24237.67|24234.47|24234.47|0
1630573500000|2021-09-02 09:05:00|24235.53|24235.53|24232.17|24232.17|24235.53|24235.53|24232.11|24232.11|0
1630573800000|2021-09-02 09:10:00|24232.11|24232.11|24227.2|24227.2|24233.93|24233.93|24226.41|24226.41|0
1630574100000|2021-09-02 09:15:00|24227.13|24227.13|24219.28|24219.28|24227.73|24227.73|24218.9|24218.9|0
1630574400000|2021-09-02 09:20:00|24218.98|24218.98|24212.8|24212.8|24218.98|24218.98|24209.85|24209.85|0
1630574700000|2021-09-02 09:25:00|24212.68|24212.68|24216.66|24216.66|24216.66|24216.66|24210.54|24210.54|0
1630575000000|2021-09-02 09:30:00|24216.68|24216.68|24218.25|24218.25|24221.18|24221.18|24216.5|24216.5|0
1630575300000|2021-09-02 09:35:00|24218.22|24218.22|24221.27|24221.27|24221.48|24221.48|24218.15|24218.15|0
1630575600000|2021-09-02 09:40:00|24221.24|24221.24|24218.04|24218.04|24221.24|24221.24|24217.9|24217.9|0
1630575900000|2021-09-02 09:45:00|24218.1|24218.1|24223.68|24223.68|24223.95|24223.95|24217.68|24217.68|0
1630576200000|2021-09-02 09:50:00|24223.69|24223.69|24220.44|24220.44|24225.02|24225.02|24218.73|24218.73|0
1630576500000|2021-09-02 09:55:00|24220.49|24220.49|24217.09|24217.09|24220.49|24220.49|24217.09|24217.09|0
1630576800000|2021-09-02 10:00:00|24217.03|24217.03|24214.86|24214.86|24218.07|24218.07|24214.33|24214.33|0
1630577100000|2021-09-02 10:05:00|24214.83|24214.83|24215.65|24215.65|24216.38|24216.38|24213.75|24213.75|0
1630577400000|2021-09-02 10:10:00|24215.5|24215.5|24205.89|24205.89|24216.31|24216.31|24205.86|24205.86|0
1630577700000|2021-09-02 10:15:00|24205.8|24205.8|24199.49|24199.49|24206.18|24206.18|24197.88|24197.88|0
1630578000000|2021-09-02 10:20:00|24199.38|24199.38|24203.72|24203.72|24203.83|24203.83|24199.03|24199.03|0
1630578300000|2021-09-02 10:25:00|24203.65|24203.65|24202.48|24202.48|24205.02|24205.02|24202.48|24202.48|0
1630578600000|2021-09-02 10:30:00|24202.6|24202.6|24195.37|24195.37|24202.95|24202.95|24194.7|24194.7|0
1630578900000|2021-09-02 10:35:00|24195.41|24195.41|24197.92|24197.92|24197.92|24197.92|24193.31|24193.31|0
1630579200000|2021-09-02 10:40:00|24197.84|24197.84|24194.95|24194.95|24198.73|24198.73|24194.85|24194.85|0
1630579500000|2021-09-02 10:45:00|24194.85|24194.85|24186.38|24186.38|24194.94|24194.94|24186.02|24186.02|0
1630579800000|2021-09-02 10:50:00|24186.31|24186.31|24184.37|24184.37|24187.21|24187.21|24184.37|24184.37|0
1630580100000|2021-09-02 10:55:00|24184.43|24184.43|24185.73|24185.73|24185.73|24185.73|24183.19|24183.19|0
1630580400000|2021-09-02 11:00:00|24185.6|24185.6|24192.46|24192.46|24192.5|24192.5|24185.13|24185.13|0
1630580700000|2021-09-02 11:05:00|24192.59|24192.59|24191.59|24191.59|24196.12|24196.12|24191.3|24191.3|0
1630581000000|2021-09-02 11:10:00|24191.63|24191.63|24189.96|24189.96|24192.05|24192.05|24189.96|24189.96|0
1630581300000|2021-09-02 11:15:00|24189.91|24189.91|24191.68|24191.68|24191.74|24191.74|24189.08|24189.08|0
1630581600000|2021-09-02 11:20:00|24191.48|24191.48|24190.17|24190.17|24192.25|24192.25|24188.78|24188.78|0
1630581900000|2021-09-02 11:25:00|24190.14|24190.14|24186.79|24186.79|24190.14|24190.14|24186.64|24186.64|0
1630582200000|2021-09-02 11:30:00|24186.83|24186.83|24187.9|24187.9|24189.01|24189.01|24185.95|24185.95|0
1630582500000|2021-09-02 11:35:00|24187.69|24187.69|24187.26|24187.26|24188.17|24188.17|24185.61|24185.61|0
1630582800000|2021-09-02 11:40:00|24187.23|24187.23|24192.46|24192.46|24192.63|24192.63|24187.03|24187.03|0
1630583100000|2021-09-02 11:45:00|24192.52|24192.52|24189.13|24189.13|24194.62|24194.62|24189.03|24189.03|0
1630583400000|2021-09-02 11:50:00|24189.17|24189.17|24184.66|24184.66|24189.89|24189.89|24184.59|24184.59|0
1630583700000|2021-09-02 11:55:00|24184.69|24184.69|24178.38|24178.38|24184.86|24184.86|24178.38|24178.38|0
1630584000000|2021-09-02 12:00:00|24178.2|24178.2|24181.13|24181.13|24181.13|24181.13|24177.97|24177.97|0
1630584300000|2021-09-02 12:05:00|24181.06|24181.06|24182.32|24182.32|24183.86|24183.86|24180.99|24180.99|0
1630584600000|2021-09-02 12:10:00|24182.35|24182.35|24182.64|24182.64|24183.32|24183.32|24181.7|24181.7|0
1630584900000|2021-09-02 12:15:00|24182.58|24182.58|24180.2|24180.2|24183.35|24183.35|24179.7|24179.7|0
1630585200000|2021-09-02 12:20:00|24179.91|24179.91|24183.88|24183.88|24183.92|24183.92|24179.91|24179.91|0
1630585500000|2021-09-02 12:25:00|24183.85|24183.85|24189.66|24189.66|24190.03|24190.03|24183.85|24183.85|0
1630585800000|2021-09-02 12:30:00|24189.8|24189.8|24192.26|24192.26|24192.84|24192.84|24189.49|24189.49|0
1630586100000|2021-09-02 12:35:00|24192.21|24192.21|24197.81|24197.81|24199.25|24199.25|24191.96|24191.96|0
1630586400000|2021-09-02 12:40:00|24197.92|24197.92|24202.22|24202.22|24202.22|24202.22|24197.57|24197.57|0
1630586700000|2021-09-02 12:45:00|24202.26|24202.26|24214.58|24214.58|24214.86|24214.86|24202.26|24202.26|0
1630587000000|2021-09-02 12:50:00|24214.64|24214.64|24222.37|24222.37|24223|24223|24214.06|24214.06|0
1630587300000|2021-09-02 12:55:00|24222.34|24222.34|24221.97|24221.97|24222.84|24222.84|24219.17|24219.17|0
1630587600000|2021-09-02 13:00:00|24221.94|24221.94|24225.31|24225.31|24226.89|24226.89|24221.39|24221.39|0
1630587900000|2021-09-02 13:05:00|24225.44|24225.44|24219.67|24219.67|24225.56|24225.56|24219.67|24219.67|0
1630588200000|2021-09-02 13:10:00|24219.85|24219.85|24220.64|24220.64|24221.85|24221.85|24219.57|24219.57|0
1630588500000|2021-09-02 13:15:00|24220.55|24220.55|24217.94|24217.94|24220.84|24220.84|24215.91|24215.91|0
1630588800000|2021-09-02 13:20:00|24217.83|24217.83|24220.06|24220.06|24220.42|24220.42|24217.83|24217.83|0
1630589100000|2021-09-02 13:25:00|24220.11|24220.11|24221.97|24221.97|24222.6|24222.6|24218.9|24218.9|0
1630589400000|2021-09-02 13:30:00|24221.81|24221.81|24220.58|24220.58|24221.81|24221.81|24214.15|24214.15|0
1630589700000|2021-09-02 13:35:00|24220.64|24220.64|24212.9|24212.9|24220.72|24220.72|24211.86|24211.86|0
1630590000000|2021-09-02 13:40:00|24212.87|24212.87|24210.23|24210.23|24218.83|24218.83|24210.2|24210.2|0
1630590300000|2021-09-02 13:45:00|24209.96|24209.96|24211.83|24211.83|24214.98|24214.98|24209.89|24209.89|0
1630590600000|2021-09-02 13:50:00|24211.75|24211.75|24215|24215|24215.39|24215.39|24208.2|24208.2|0
1630590900000|2021-09-02 13:55:00|24214.7|24214.7|24215.63|24215.63|24216.9|24216.9|24212.37|24212.37|0
1630591200000|2021-09-02 14:00:00|24215.68|24215.68|24210.57|24210.57|24216.77|24216.77|24209.95|24209.95|0
1630591500000|2021-09-02 14:05:00|24210.52|24210.52|24205.84|24205.84|24212.29|24212.29|24205.84|24205.84|0
1630591800000|2021-09-02 14:10:00|24205.94|24205.94|24200.87|24200.87|24206.36|24206.36|24200.17|24200.17|0
1630592100000|2021-09-02 14:15:00|24200.89|24200.89|24201.9|24201.9|24205.73|24205.73|24200.23|24200.23|0
1630592400000|2021-09-02 14:20:00|24202.01|24202.01|24205.17|24205.17|24205.66|24205.66|24199.12|24199.12|0
1630592700000|2021-09-02 14:25:00|24205.33|24205.33|24210.42|24210.42|24210.42|24210.42|24204.54|24204.54|0
1630593000000|2021-09-02 14:30:00|24210.51|24210.51|24209.75|24209.75|24211.32|24211.32|24207.63|24207.63|0
1630593300000|2021-09-02 14:35:00|24209.81|24209.81|24197.88|24197.88|24209.81|24209.81|24197.88|24197.88|0
1630593600000|2021-09-02 14:40:00|24197.75|24197.75|24200.13|24200.13|24200.45|24200.45|24196.44|24196.44|0
1630593900000|2021-09-02 14:45:00|24200.09|24200.09|24208.32|24208.32|24208.98|24208.98|24199.67|24199.67|0
1630594200000|2021-09-02 14:50:00|24208.22|24208.22|24213.2|24213.2|24214.72|24214.72|24207.86|24207.86|0
1630594500000|2021-09-02 14:55:00|24213.34|24213.34|24209.24|24209.24|24214.12|24214.12|24208.6|24208.6|0
1630594800000|2021-09-02 15:00:00|24209.28|24209.28|24208.41|24208.41|24209.34|24209.34|24206.72|24206.72|0
1630595100000|2021-09-02 15:05:00|24208.44|24208.44|24217.47|24217.47|24217.56|24217.56|24207.73|24207.73|0
1630595400000|2021-09-02 15:10:00|24217.36|24217.36|24214.14|24214.14|24220.11|24220.11|24214.14|24214.14|0
1630595700000|2021-09-02 15:15:00|24214.17|24214.17|24213.68|24213.68|24214.5|24214.5|24210.65|24210.65|0
1630596000000|2021-09-02 15:20:00|24213.71|24213.71|24216.43|24216.43|24217.14|24217.14|24213.71|24213.71|0
1630596300000|2021-09-02 15:25:00|24216.64|24216.64|24228.16|24228.16|24228.16|24228.16|24213.28|24213.28|0
1630653300000|2021-09-03 07:15:00|24234.06|24234.06|24240.3|24240.3|24241.57|24241.57|24230.91|24230.91|0
1630653600000|2021-09-03 07:20:00|24240.24|24240.24|24238.59|24238.59|24243.2|24243.2|24237.68|24237.68|0
1630653900000|2021-09-03 07:25:00|24238.43|24238.43|24235.2|24235.2|24243.85|24243.85|24235.13|24235.13|0
1630654200000|2021-09-03 07:30:00|24234.82|24234.82|24245.43|24245.43|24247.76|24247.76|24232.88|24232.88|0
1630654500000|2021-09-03 07:35:00|24245.4|24245.4|24247.48|24247.48|24251.2|24251.2|24244.86|24244.86|0
1630654800000|2021-09-03 07:40:00|24247.3|24247.3|24256.71|24256.71|24256.71|24256.71|24247.26|24247.26|0
1630655100000|2021-09-03 07:45:00|24256.95|24256.95|24259|24259|24260.18|24260.18|24256.95|24256.95|0
1630655400000|2021-09-03 07:50:00|24259.09|24259.09|24256.13|24256.13|24259.37|24259.37|24255.65|24255.65|0
1630655700000|2021-09-03 07:55:00|24256.05|24256.05|24259.35|24259.35|24259.76|24259.76|24254.75|24254.75|0
1630656000000|2021-09-03 08:00:00|24259.53|24259.53|24256.43|24256.43|24259.7|24259.7|24254.45|24254.45|0
1630656300000|2021-09-03 08:05:00|24256.31|24256.31|24256.29|24256.29|24257.45|24257.45|24254.88|24254.88|0
1630656600000|2021-09-03 08:10:00|24256.36|24256.36|24253.11|24253.11|24259.48|24259.48|24251.93|24251.93|0
1630656900000|2021-09-03 08:15:00|24253.08|24253.08|24252.76|24252.76|24256.56|24256.56|24252.51|24252.51|0
1630657200000|2021-09-03 08:20:00|24252.69|24252.69|24251.51|24251.51|24253.16|24253.16|24249.96|24249.96|0
1630657500000|2021-09-03 08:25:00|24251.54|24251.54|24248.93|24248.93|24254.13|24254.13|24248.48|24248.48|0
1630657800000|2021-09-03 08:30:00|24248.9|24248.9|24248.16|24248.16|24250.04|24250.04|24247.12|24247.12|0
1630658100000|2021-09-03 08:35:00|24248.2|24248.2|24250.1|24250.1|24251.63|24251.63|24248.17|24248.17|0
1630658400000|2021-09-03 08:40:00|24250.17|24250.17|24251.34|24251.34|24253.54|24253.54|24249.04|24249.04|0
1630658700000|2021-09-03 08:45:00|24251.15|24251.15|24250.42|24250.42|24252.09|24252.09|24250.23|24250.23|0
1630659000000|2021-09-03 08:50:00|24250.45|24250.45|24246.25|24246.25|24252.22|24252.22|24244.96|24244.96|0
1630659300000|2021-09-03 08:55:00|24245.82|24245.82|24242.4|24242.4|24247.76|24247.76|24242.32|24242.32|0
1630659600000|2021-09-03 09:00:00|24242.33|24242.33|24241.31|24241.31|24244.06|24244.06|24241.1|24241.1|0
1630659900000|2021-09-03 09:05:00|24241.21|24241.21|24238.03|24238.03|24241.21|24241.21|24236.32|24236.32|0
1630660200000|2021-09-03 09:10:00|24238.11|24238.11|24234.16|24234.16|24238.29|24238.29|24233.51|24233.51|0
1630660500000|2021-09-03 09:15:00|24234.27|24234.27|24229.59|24229.59|24235.31|24235.31|24229.47|24229.47|0
1630660800000|2021-09-03 09:20:00|24229.49|24229.49|24229.15|24229.15|24230.25|24230.25|24227.56|24227.56|0
1630661100000|2021-09-03 09:25:00|24229.3|24229.3|24230.46|24230.46|24230.46|24230.46|24228.25|24228.25|0
1630661400000|2021-09-03 09:30:00|24230.37|24230.37|24232.9|24232.9|24235.88|24235.88|24230.25|24230.25|0
1630661700000|2021-09-03 09:35:00|24233.05|24233.05|24233.73|24233.73|24234.29|24234.29|24229.58|24229.58|0
1630662000000|2021-09-03 09:40:00|24233.76|24233.76|24247.06|24247.06|24247.13|24247.13|24233.76|24233.76|0
1630662300000|2021-09-03 09:45:00|24247.14|24247.14|24243.86|24243.86|24247.34|24247.34|24243.16|24243.16|0
1630662600000|2021-09-03 09:50:00|24243.97|24243.97|24243.86|24243.86|24244.43|24244.43|24241.89|24241.89|0
1630662900000|2021-09-03 09:55:00|24243.78|24243.78|24243.71|24243.71|24244.42|24244.42|24241.1|24241.1|0
1630663200000|2021-09-03 10:00:00|24243.74|24243.74|24252.08|24252.08|24252.35|24252.35|24242.77|24242.77|0
1630663500000|2021-09-03 10:05:00|24252.21|24252.21|24257.98|24257.98|24257.98|24257.98|24252.21|24252.21|0
1630663800000|2021-09-03 10:10:00|24257.8|24257.8|24258.74|24258.74|24261.08|24261.08|24257.71|24257.71|0
1630664100000|2021-09-03 10:15:00|24258.56|24258.56|24263.04|24263.04|24263.17|24263.17|24258.56|24258.56|0
1630664400000|2021-09-03 10:20:00|24262.95|24262.95|24261.9|24261.9|24264.43|24264.43|24261.3|24261.3|0
1630664700000|2021-09-03 10:25:00|24261.93|24261.93|24262.18|24262.18|24263.07|24263.07|24260.99|24260.99|0
1630665000000|2021-09-03 10:30:00|24261.87|24261.87|24263.85|24263.85|24264.03|24264.03|24261.54|24261.54|0
1630665300000|2021-09-03 10:35:00|24263.84|24263.84|24265.71|24265.71|24266.97|24266.97|24263.84|24263.84|0
1630665600000|2021-09-03 10:40:00|24265.75|24265.75|24264.86|24264.86|24266.12|24266.12|24264.57|24264.57|0
1630665900000|2021-09-03 10:45:00|24264.9|24264.9|24267.19|24267.19|24267.19|24267.19|24260.98|24260.98|0
1630666200000|2021-09-03 10:50:00|24267.27|24267.27|24267.28|24267.28|24269.15|24269.15|24266.92|24266.92|0
1630666500000|2021-09-03 10:55:00|24267.19|24267.19|24265.1|24265.1|24267.19|24267.19|24264.21|24264.21|0
1630666800000|2021-09-03 11:00:00|24265.17|24265.17|24262.66|24262.66|24265.17|24265.17|24260.97|24260.97|0
1630667100000|2021-09-03 11:05:00|24262.48|24262.48|24260.98|24260.98|24264.96|24264.96|24260.82|24260.82|0
1630667400000|2021-09-03 11:10:00|24261.02|24261.02|24256.3|24256.3|24261.02|24261.02|24256.04|24256.04|0
1630667700000|2021-09-03 11:15:00|24256.18|24256.18|24247.53|24247.53|24256.58|24256.58|24247.53|24247.53|0
1630668000000|2021-09-03 11:20:00|24247.48|24247.48|24248.38|24248.38|24249.67|24249.67|24246.61|24246.61|0
1630668300000|2021-09-03 11:25:00|24248.41|24248.41|24242.78|24242.78|24249.01|24249.01|24242.63|24242.63|0
1630668600000|2021-09-03 11:30:00|24242.52|24242.52|24234.4|24234.4|24242.52|24242.52|24234.23|24234.23|0
1630668900000|2021-09-03 11:35:00|24234.34|24234.34|24232.13|24232.13|24235.44|24235.44|24231.47|24231.47|0
1630669200000|2021-09-03 11:40:00|24232.1|24232.1|24232.63|24232.63|24232.66|24232.66|24230.33|24230.33|0
1630669500000|2021-09-03 11:45:00|24232.57|24232.57|24233.71|24233.71|24234.71|24234.71|24232.32|24232.32|0
1630669800000|2021-09-03 11:50:00|24233.8|24233.8|24225.13|24225.13|24234.02|24234.02|24224.84|24224.84|0
1630670100000|2021-09-03 11:55:00|24225.09|24225.09|24225.38|24225.38|24225.97|24225.97|24223.81|24223.81|0
1630670400000|2021-09-03 12:00:00|24225.5|24225.5|24223.02|24223.02|24227.66|24227.66|24222.24|24222.24|0
1630670700000|2021-09-03 12:05:00|24222.95|24222.95|24224.92|24224.92|24225.37|24225.37|24222.95|24222.95|0
1630671000000|2021-09-03 12:10:00|24224.89|24224.89|24224.52|24224.52|24224.92|24224.92|24223.14|24223.14|0
1630671300000|2021-09-03 12:15:00|24224.48|24224.48|24231.13|24231.13|24231.13|24231.13|24224.48|24224.48|0
1630671600000|2021-09-03 12:20:00|24231.1|24231.1|24237.28|24237.28|24237.36|24237.36|24230.29|24230.29|0
1630671900000|2021-09-03 12:25:00|24237.22|24237.22|24245.45|24245.45|24245.78|24245.78|24237.22|24237.22|0
1630672200000|2021-09-03 12:30:00|24245.52|24245.52|24239.47|24239.47|24249.07|24249.07|24230.84|24230.84|0
1630672500000|2021-09-03 12:35:00|24239.51|24239.51|24237.72|24237.72|24246.19|24246.19|24234.6|24234.6|0
1630672800000|2021-09-03 12:40:00|24237.83|24237.83|24230.22|24230.22|24237.95|24237.95|24228.75|24228.75|0
1630673100000|2021-09-03 12:45:00|24230.27|24230.27|24233.04|24233.04|24234.12|24234.12|24229.69|24229.69|0
1630673400000|2021-09-03 12:50:00|24232.97|24232.97|24235.27|24235.27|24235.45|24235.45|24231.17|24231.17|0
1630673700000|2021-09-03 12:55:00|24235.24|24235.24|24239.52|24239.52|24239.52|24239.52|24234.42|24234.42|0
1630674000000|2021-09-03 13:00:00|24239.43|24239.43|24234.37|24234.37|24240.33|24240.33|24234.32|24234.32|0
1630674300000|2021-09-03 13:05:00|24234.52|24234.52|24236.7|24236.7|24237.3|24237.3|24233.51|24233.51|0
1630674600000|2021-09-03 13:10:00|24236.81|24236.81|24237.17|24237.17|24240.43|24240.43|24236.31|24236.31|0
1630674900000|2021-09-03 13:15:00|24237.11|24237.11|24215.92|24215.92|24238.18|24238.18|24215.92|24215.92|0
1630675200000|2021-09-03 13:20:00|24215.89|24215.89|24167.32|24167.32|24215.89|24215.89|24167.3|24167.3|0
1630675500000|2021-09-03 13:25:00|24167.35|24167.35|24145.85|24145.85|24167.4|24167.4|24145.61|24145.61|0
1630675800000|2021-09-03 13:30:00|24145.75|24145.75|24165.46|24165.46|24167.68|24167.68|24145.75|24145.75|0
1630676100000|2021-09-03 13:35:00|24165.31|24165.31|24164.7|24164.7|24169.66|24169.66|24161.93|24161.93|0
1630676400000|2021-09-03 13:40:00|24164.47|24164.47|24172.67|24172.67|24172.79|24172.79|24160.45|24160.45|0
1630676700000|2021-09-03 13:45:00|24172.73|24172.73|24166.02|24166.02|24172.74|24172.74|24165.26|24165.26|0
1630677000000|2021-09-03 13:50:00|24165.94|24165.94|24148.12|24148.12|24166.46|24166.46|24147.67|24147.67|0
1630677300000|2021-09-03 13:55:00|24148.05|24148.05|24153.82|24153.82|24153.82|24153.82|24143.84|24143.84|0
1630677600000|2021-09-03 14:00:00|24154.03|24154.03|24165.78|24165.78|24166.1|24166.1|24146.48|24146.48|0
1630677900000|2021-09-03 14:05:00|24165.84|24165.84|24163.53|24163.53|24168.9|24168.9|24163.45|24163.45|0
1630678200000|2021-09-03 14:10:00|24163.38|24163.38|24170.43|24170.43|24170.86|24170.86|24158|24158|0
1630678500000|2021-09-03 14:15:00|24170.72|24170.72|24178.56|24178.56|24181.49|24181.49|24170.09|24170.09|0
1630678800000|2021-09-03 14:20:00|24178.4|24178.4|24186.5|24186.5|24187.33|24187.33|24177.02|24177.02|0
1630679100000|2021-09-03 14:25:00|24186.43|24186.43|24188.13|24188.13|24188.36|24188.36|24184.34|24184.34|0
1630679400000|2021-09-03 14:30:00|24188.02|24188.02|24185.84|24185.84|24188.02|24188.02|24182.53|24182.53|0
1630679700000|2021-09-03 14:35:00|24185.76|24185.76|24176.37|24176.37|24185.8|24185.8|24176.37|24176.37|0
1630680000000|2021-09-03 14:40:00|24176.21|24176.21|24174.92|24174.92|24176.52|24176.52|24173.68|24173.68|0
1630680300000|2021-09-03 14:45:00|24174.88|24174.88|24171.01|24171.01|24175.09|24175.09|24169.53|24169.53|0
1630680600000|2021-09-03 14:50:00|24170.96|24170.96|24169.84|24169.84|24171.51|24171.51|24168.59|24168.59|0
1630680900000|2021-09-03 14:55:00|24169.77|24169.77|24176.35|24176.35|24176.75|24176.75|24168.6|24168.6|0
1630681200000|2021-09-03 15:00:00|24176.2|24176.2|24187.25|24187.25|24188.07|24188.07|24175.96|24175.96|0
1630681500000|2021-09-03 15:05:00|24187.11|24187.11|24191.71|24191.71|24192.03|24192.03|24186.77|24186.77|0
1630681800000|2021-09-03 15:10:00|24191.67|24191.67|24189.32|24189.32|24192.87|24192.87|24189.3|24189.3|0
1630682100000|2021-09-03 15:15:00|24189.36|24189.36|24177.88|24177.88|24189.87|24189.87|24177.85|24177.85|0
1630682400000|2021-09-03 15:20:00|24177.79|24177.79|24173.36|24173.36|24177.79|24177.79|24173.02|24173.02|0
1630682700000|2021-09-03 15:25:00|24173.55|24173.55|24180.18|24180.18|24181.18|24181.18|24170.15|24170.15|0
1630912500000|2021-09-06 07:15:00|24226.48|24226.48|24207.08|24207.08|24230.16|24230.16|24207.08|24207.08|0
1630912800000|2021-09-06 07:20:00|24207.03|24207.03|24200.4|24200.4|24208.93|24208.93|24200.4|24200.4|0
1630913100000|2021-09-06 07:25:00|24200.47|24200.47|24194.5|24194.5|24200.5|24200.5|24186.89|24186.89|0
1630913400000|2021-09-06 07:30:00|24194.45|24194.45|24211.02|24211.02|24211.52|24211.52|24194.45|24194.45|0
1630913700000|2021-09-06 07:35:00|24211.12|24211.12|24213.36|24213.36|24213.36|24213.36|24209.32|24209.32|0
1630914000000|2021-09-06 07:40:00|24213.48|24213.48|24205.7|24205.7|24213.48|24213.48|24205.06|24205.06|0
1630914300000|2021-09-06 07:45:00|24205.64|24205.64|24194.3|24194.3|24205.98|24205.98|24193.22|24193.22|0
1630914600000|2021-09-06 07:50:00|24194.45|24194.45|24192.96|24192.96|24199.91|24199.91|24192.94|24192.94|0
1630914900000|2021-09-06 07:55:00|24192.89|24192.89|24185.28|24185.28|24193.26|24193.26|24185.28|24185.28|0
1630915200000|2021-09-06 08:00:00|24185.34|24185.34|24188.05|24188.05|24191.55|24191.55|24184.51|24184.51|0
1630915500000|2021-09-06 08:05:00|24188.16|24188.16|24188.32|24188.32|24188.51|24188.51|24184.51|24184.51|0
1630915800000|2021-09-06 08:10:00|24188.42|24188.42|24196.89|24196.89|24199.11|24199.11|24188.17|24188.17|0
1630916100000|2021-09-06 08:15:00|24196.81|24196.81|24192.85|24192.85|24198.91|24198.91|24191.9|24191.9|0
1630916400000|2021-09-06 08:20:00|24192.56|24192.56|24191.66|24191.66|24192.59|24192.59|24188.51|24188.51|0
1630916700000|2021-09-06 08:25:00|24191.58|24191.58|24192.79|24192.79|24193.73|24193.73|24188.28|24188.28|0
1630917000000|2021-09-06 08:30:00|24192.66|24192.66|24196.23|24196.23|24198.7|24198.7|24192.66|24192.66|0
1630917300000|2021-09-06 08:35:00|24196.2|24196.2|24195.33|24195.33|24197.8|24197.8|24193.36|24193.36|0
1630917600000|2021-09-06 08:40:00|24195.39|24195.39|24198.04|24198.04|24198.18|24198.18|24193.66|24193.66|0
1630917900000|2021-09-06 08:45:00|24198.15|24198.15|24195.61|24195.61|24198.92|24198.92|24193.11|24193.11|0
1630918200000|2021-09-06 08:50:00|24195.85|24195.85|24191.48|24191.48|24198.54|24198.54|24191.42|24191.42|0
1630918500000|2021-09-06 08:55:00|24191.4|24191.4|24190.91|24190.91|24191.54|24191.54|24188.84|24188.84|0
1630918800000|2021-09-06 09:00:00|24190.96|24190.96|24186.66|24186.66|24192.12|24192.12|24186.54|24186.54|0
1630919100000|2021-09-06 09:05:00|24186.81|24186.81|24177.09|24177.09|24187.15|24187.15|24177|24177|0
1630919400000|2021-09-06 09:10:00|24177.26|24177.26|24182|24182|24182.18|24182.18|24176.36|24176.36|0
1630919700000|2021-09-06 09:15:00|24182.05|24182.05|24181.12|24181.12|24183.8|24183.8|24179.34|24179.34|0
1630920000000|2021-09-06 09:20:00|24180.94|24180.94|24185.28|24185.28|24185.35|24185.35|24179.2|24179.2|0
1630920300000|2021-09-06 09:25:00|24185.35|24185.35|24190.64|24190.64|24191.81|24191.81|24185.35|24185.35|0
1630920600000|2021-09-06 09:30:00|24190.69|24190.69|24195.31|24195.31|24196.07|24196.07|24190.69|24190.69|0
1630920900000|2021-09-06 09:35:00|24195.32|24195.32|24201.78|24201.78|24201.85|24201.85|24195.13|24195.13|0
1630921200000|2021-09-06 09:40:00|24201.81|24201.81|24204.55|24204.55|24204.81|24204.81|24201.38|24201.38|0
1630921500000|2021-09-06 09:45:00|24204.48|24204.48|24212.23|24212.23|24212.24|24212.24|24204.48|24204.48|0
1630921800000|2021-09-06 09:50:00|24212.07|24212.07|24209.33|24209.33|24212.67|24212.67|24208.55|24208.55|0
1630922100000|2021-09-06 09:55:00|24209.41|24209.41|24208.25|24208.25|24209.87|24209.87|24207.59|24207.59|0
1630922400000|2021-09-06 10:00:00|24208.4|24208.4|24217.82|24217.82|24217.82|24217.82|24208.07|24208.07|0
1630922700000|2021-09-06 10:05:00|24217.92|24217.92|24229.23|24229.23|24229.26|24229.26|24217.92|24217.92|0
1630923000000|2021-09-06 10:10:00|24229.31|24229.31|24227.5|24227.5|24232.83|24232.83|24227.29|24227.29|0
1630923300000|2021-09-06 10:15:00|24227.43|24227.43|24232.55|24232.55|24232.83|24232.83|24227.43|24227.43|0
1630923600000|2021-09-06 10:20:00|24232.49|24232.49|24231.27|24231.27|24233.74|24233.74|24230.95|24230.95|0
1630923900000|2021-09-06 10:25:00|24231.33|24231.33|24231.62|24231.62|24232.23|24232.23|24230.26|24230.26|0
1630924200000|2021-09-06 10:30:00|24231.59|24231.59|24239.49|24239.49|24239.49|24239.49|24231.49|24231.49|0
1630924500000|2021-09-06 10:35:00|24239.79|24239.79|24239.35|24239.35|24242.6|24242.6|24239.05|24239.05|0
1630924800000|2021-09-06 10:40:00|24239.47|24239.47|24234.58|24234.58|24240.12|24240.12|24233.73|24233.73|0
1630925100000|2021-09-06 10:45:00|24234.69|24234.69|24233.2|24233.2|24234.69|24234.69|24231.61|24231.61|0
1630925400000|2021-09-06 10:50:00|24233.28|24233.28|24233.38|24233.38|24234.58|24234.58|24232.72|24232.72|0
1630925700000|2021-09-06 10:55:00|24233.64|24233.64|24227.93|24227.93|24233.79|24233.79|24227.89|24227.89|0
1630926000000|2021-09-06 11:00:00|24227.66|24227.66|24227.95|24227.95|24229.15|24229.15|24227.06|24227.06|0
1630926300000|2021-09-06 11:05:00|24227.77|24227.77|24225.82|24225.82|24228.57|24228.57|24225.82|24225.82|0
1630926600000|2021-09-06 11:10:00|24225.76|24225.76|24218.02|24218.02|24225.83|24225.83|24217.46|24217.46|0
1630926900000|2021-09-06 11:15:00|24217.94|24217.94|24215.42|24215.42|24218.83|24218.83|24214.99|24214.99|0
1630927200000|2021-09-06 11:20:00|24215.4|24215.4|24217.91|24217.91|24217.91|24217.91|24214.72|24214.72|0
1630927500000|2021-09-06 11:25:00|24217.82|24217.82|24217.71|24217.71|24218.44|24218.44|24215.76|24215.76|0
1630927800000|2021-09-06 11:30:00|24217.73|24217.73|24218.49|24218.49|24218.75|24218.75|24217.02|24217.02|0
1630928100000|2021-09-06 11:35:00|24218.51|24218.51|24222.71|24222.71|24222.88|24222.88|24218.26|24218.26|0
1630928400000|2021-09-06 11:40:00|24222.74|24222.74|24227.67|24227.67|24228.64|24228.64|24222.65|24222.65|0
1630928700000|2021-09-06 11:45:00|24227.71|24227.71|24226.83|24226.83|24227.71|24227.71|24223.95|24223.95|0
1630929000000|2021-09-06 11:50:00|24226.89|24226.89|24229.12|24229.12|24229.25|24229.25|24225.95|24225.95|0
1630929300000|2021-09-06 11:55:00|24229.06|24229.06|24229.91|24229.91|24231.41|24231.41|24229.06|24229.06|0
1630929600000|2021-09-06 12:00:00|24230.02|24230.02|24235|24235|24235|24235|24229.76|24229.76|0
1630929900000|2021-09-06 12:05:00|24235.03|24235.03|24234.85|24234.85|24235.35|24235.35|24233.5|24233.5|0
1630930200000|2021-09-06 12:10:00|24234.89|24234.89|24237.4|24237.4|24238.08|24238.08|24234.61|24234.61|0
1630930500000|2021-09-06 12:15:00|24237.51|24237.51|24243.22|24243.22|24243.27|24243.27|24237.51|24237.51|0
1630930800000|2021-09-06 12:20:00|24243.32|24243.32|24247.93|24247.93|24247.93|24247.93|24243.12|24243.12|0
1630931100000|2021-09-06 12:25:00|24247.82|24247.82|24249.29|24249.29|24251.58|24251.58|24247.82|24247.82|0
1630931400000|2021-09-06 12:30:00|24249.42|24249.42|24250.04|24250.04|24250.24|24250.24|24246.84|24246.84|0
1630931700000|2021-09-06 12:35:00|24249.88|24249.88|24249.74|24249.74|24251.12|24251.12|24249.09|24249.09|0
1630932000000|2021-09-06 12:40:00|24249.79|24249.79|24250.16|24250.16|24252.74|24252.74|24249.09|24249.09|0
1630932300000|2021-09-06 12:45:00|24250.19|24250.19|24249.33|24249.33|24252|24252|24248.7|24248.7|0
1630932600000|2021-09-06 12:50:00|24249.21|24249.21|24250.82|24250.82|24251.48|24251.48|24246.82|24246.82|0
1630932900000|2021-09-06 12:55:00|24250.78|24250.78|24244.58|24244.58|24250.93|24250.93|24243.34|24243.34|0
1630933200000|2021-09-06 13:00:00|24244.72|24244.72|24241.32|24241.32|24244.78|24244.78|24241.32|24241.32|0
1630933500000|2021-09-06 13:05:00|24241.25|24241.25|24233.92|24233.92|24241.91|24241.91|24232.91|24232.91|0
1630933800000|2021-09-06 13:10:00|24233.94|24233.94|24221.81|24221.81|24234.47|24234.47|24221.68|24221.68|0
1630934100000|2021-09-06 13:15:00|24221.93|24221.93|24219.77|24219.77|24222.38|24222.38|24219.77|24219.77|0
1630934400000|2021-09-06 13:20:00|24219.64|24219.64|24217.78|24217.78|24222.6|24222.6|24217.78|24217.78|0
1630934700000|2021-09-06 13:25:00|24217.61|24217.61|24214.31|24214.31|24217.64|24217.64|24213.77|24213.77|0
1630935000000|2021-09-06 13:30:00|24214.34|24214.34|24220.65|24220.65|24221.24|24221.24|24214.34|24214.34|0
1630935300000|2021-09-06 13:35:00|24220.64|24220.64|24233.71|24233.71|24233.71|24233.71|24220.64|24220.64|0
1630935600000|2021-09-06 13:40:00|24233.91|24233.91|24238.13|24238.13|24238.99|24238.99|24233.86|24233.86|0
1630935900000|2021-09-06 13:45:00|24238.32|24238.32|24241.81|24241.81|24241.93|24241.93|24238.32|24238.32|0
1630936200000|2021-09-06 13:50:00|24241.87|24241.87|24251.82|24251.82|24251.89|24251.89|24241.87|24241.87|0
1630936500000|2021-09-06 13:55:00|24251.83|24251.83|24253.1|24253.1|24257.11|24257.11|24251.74|24251.74|0
1630936800000|2021-09-06 14:00:00|24253.23|24253.23|24253.23|24253.23|24255.02|24255.02|24250.14|24250.14|0
1630937100000|2021-09-06 14:05:00|24253.32|24253.32|24245.89|24245.89|24253.51|24253.51|24245.58|24245.58|0
1630937400000|2021-09-06 14:10:00|24245.98|24245.98|24244.61|24244.61|24246.5|24246.5|24242.89|24242.89|0
1630937700000|2021-09-06 14:15:00|24244.87|24244.87|24240.7|24240.7|24246.05|24246.05|24240.7|24240.7|0
1630938000000|2021-09-06 14:20:00|24240.58|24240.58|24235.31|24235.31|24240.7|24240.7|24234.5|24234.5|0
1630938300000|2021-09-06 14:25:00|24235.34|24235.34|24235.85|24235.85|24237.32|24237.32|24234.32|24234.32|0
1630938600000|2021-09-06 14:30:00|24235.98|24235.98|24241.82|24241.82|24241.82|24241.82|24235.56|24235.56|0
1630938900000|2021-09-06 14:35:00|24241.74|24241.74|24245.57|24245.57|24245.74|24245.74|24241.74|24241.74|0
1630939200000|2021-09-06 14:40:00|24245.51|24245.51|24250|24250|24250.9|24250.9|24244.87|24244.87|0
1630939500000|2021-09-06 14:45:00|24250.04|24250.04|24248.76|24248.76|24250.09|24250.09|24247.89|24247.89|0
1630939800000|2021-09-06 14:50:00|24248.74|24248.74|24247.76|24247.76|24249.02|24249.02|24246.83|24246.83|0
1630940100000|2021-09-06 14:55:00|24247.62|24247.62|24251.19|24251.19|24252.17|24252.17|24247.13|24247.13|0
1630940400000|2021-09-06 15:00:00|24251.11|24251.11|24254.25|24254.25|24256.35|24256.35|24251.11|24251.11|0
1630940700000|2021-09-06 15:05:00|24254.15|24254.15|24253.12|24253.12|24255.65|24255.65|24251.31|24251.31|0
1630941000000|2021-09-06 15:10:00|24253.19|24253.19|24255.84|24255.84|24256.64|24256.64|24250.18|24250.18|0
1630941300000|2021-09-06 15:15:00|24255.69|24255.69|24262.79|24262.79|24263.2|24263.2|24255.69|24255.69|0
1630941600000|2021-09-06 15:20:00|24262.83|24262.83|24264.19|24264.19|24266|24266|24261.94|24261.94|0
1630941900000|2021-09-06 15:25:00|24264.16|24264.16|24263.74|24263.74|24271.89|24271.89|24263.41|24263.41|0
1630998900000|2021-09-07 07:15:00|24236.42|24236.42|24240.08|24240.08|24241.38|24241.38|24234.37|24234.37|0
1630999200000|2021-09-07 07:20:00|24240.24|24240.24|24249.37|24249.37|24249.37|24249.37|24240.14|24240.14|0
1630999500000|2021-09-07 07:25:00|24249.52|24249.52|24251.54|24251.54|24254.27|24254.27|24246.11|24246.11|0
1630999800000|2021-09-07 07:30:00|24251.73|24251.73|24239.99|24239.99|24251.74|24251.74|24239.99|24239.99|0
1631000100000|2021-09-07 07:35:00|24240.16|24240.16|24219.27|24219.27|24240.16|24240.16|24219.2|24219.2|0
1631000400000|2021-09-07 07:40:00|24219.38|24219.38|24219.98|24219.98|24221.3|24221.3|24216.7|24216.7|0
1631000700000|2021-09-07 07:45:00|24220.04|24220.04|24231.73|24231.73|24231.74|24231.74|24219.97|24219.97|0
1631001000000|2021-09-07 07:50:00|24231.64|24231.64|24239.55|24239.55|24241.41|24241.41|24230.96|24230.96|0
1631001300000|2021-09-07 07:55:00|24239.45|24239.45|24237.56|24237.56|24240.4|24240.4|24237.48|24237.48|0
1631001600000|2021-09-07 08:00:00|24237.44|24237.44|24229.35|24229.35|24238.11|24238.11|24228.43|24228.43|0
1631001900000|2021-09-07 08:05:00|24229.41|24229.41|24221.92|24221.92|24229.66|24229.66|24219.06|24219.06|0
1631002200000|2021-09-07 08:10:00|24221.95|24221.95|24231.77|24231.77|24232.39|24232.39|24220.64|24220.64|0
1631002500000|2021-09-07 08:15:00|24231.92|24231.92|24226.88|24226.88|24233.05|24233.05|24226.8|24226.8|0
1631002800000|2021-09-07 08:20:00|24226.67|24226.67|24226.4|24226.4|24228.18|24228.18|24225.54|24225.54|0
1631003100000|2021-09-07 08:25:00|24226.45|24226.45|24221.96|24221.96|24226.45|24226.45|24220.8|24220.8|0
1631003400000|2021-09-07 08:30:00|24221.85|24221.85|24220.96|24220.96|24221.85|24221.85|24218.2|24218.2|0
1631003700000|2021-09-07 08:35:00|24221.19|24221.19|24223.4|24223.4|24225.09|24225.09|24221.19|24221.19|0
1631004000000|2021-09-07 08:40:00|24223.29|24223.29|24222.34|24222.34|24226.35|24226.35|24222.34|24222.34|0
1631004300000|2021-09-07 08:45:00|24222.25|24222.25|24223.83|24223.83|24224.61|24224.61|24222.05|24222.05|0
1631004600000|2021-09-07 08:50:00|24223.98|24223.98|24217.79|24217.79|24224.34|24224.34|24217.64|24217.64|0
1631004900000|2021-09-07 08:55:00|24217.82|24217.82|24228.24|24228.24|24228.71|24228.71|24217.82|24217.82|0
1631005200000|2021-09-07 09:00:00|24228.36|24228.36|24233.97|24233.97|24234.24|24234.24|24226.09|24226.09|0
1631005500000|2021-09-07 09:05:00|24234.07|24234.07|24231.38|24231.38|24236.17|24236.17|24231.32|24231.32|0
1631005800000|2021-09-07 09:10:00|24231.16|24231.16|24225.84|24225.84|24232.06|24232.06|24225.71|24225.71|0
1631006100000|2021-09-07 09:15:00|24225.75|24225.75|24227.76|24227.76|24228.29|24228.29|24225.11|24225.11|0
1631006400000|2021-09-07 09:20:00|24227.59|24227.59|24220.76|24220.76|24230.12|24230.12|24220.41|24220.41|0
1631006700000|2021-09-07 09:25:00|24220.72|24220.72|24224.37|24224.37|24224.49|24224.49|24219.29|24219.29|0
1631007000000|2021-09-07 09:30:00|24224.44|24224.44|24219.35|24219.35|24224.51|24224.51|24219.32|24219.32|0
1631007300000|2021-09-07 09:35:00|24219.43|24219.43|24217.37|24217.37|24219.65|24219.65|24215.01|24215.01|0
1631007600000|2021-09-07 09:40:00|24217.43|24217.43|24223.05|24223.05|24224.96|24224.96|24217.18|24217.18|0
1631007900000|2021-09-07 09:45:00|24223.18|24223.18|24219.48|24219.48|24223.22|24223.22|24216.93|24216.93|0
1631008200000|2021-09-07 09:50:00|24219.46|24219.46|24219.28|24219.28|24220.64|24220.64|24218.76|24218.76|0
1631008500000|2021-09-07 09:55:00|24219.21|24219.21|24215.83|24215.83|24219.23|24219.23|24215.1|24215.1|0
1631008800000|2021-09-07 10:00:00|24215.88|24215.88|24214.6|24214.6|24218.44|24218.44|24214.51|24214.51|0
1631009100000|2021-09-07 10:05:00|24214.42|24214.42|24212.98|24212.98|24214.7|24214.7|24212.14|24212.14|0
1631009400000|2021-09-07 10:10:00|24212.9|24212.9|24207.72|24207.72|24212.95|24212.95|24207.72|24207.72|0
1631009700000|2021-09-07 10:15:00|24207.84|24207.84|24207.54|24207.54|24209.1|24209.1|24205.03|24205.03|0
1631010000000|2021-09-07 10:20:00|24207.41|24207.41|24205.65|24205.65|24207.98|24207.98|24205.64|24205.64|0
1631010300000|2021-09-07 10:25:00|24205.77|24205.77|24204.13|24204.13|24209.03|24209.03|24204.11|24204.11|0
1631010600000|2021-09-07 10:30:00|24203.93|24203.93|24200.49|24200.49|24204.49|24204.49|24200.49|24200.49|0
1631010900000|2021-09-07 10:35:00|24200.43|24200.43|24195.86|24195.86|24200.75|24200.75|24192.88|24192.88|0
1631011200000|2021-09-07 10:40:00|24195.79|24195.79|24194.51|24194.51|24197.55|24197.55|24193.04|24193.04|0
1631011500000|2021-09-07 10:45:00|24194.47|24194.47|24197.04|24197.04|24202.23|24202.23|24194.47|24194.47|0
1631011800000|2021-09-07 10:50:00|24197.1|24197.1|24198.5|24198.5|24198.98|24198.98|24196.98|24196.98|0
1631012100000|2021-09-07 10:55:00|24198.54|24198.54|24205.65|24205.65|24205.71|24205.71|24197.4|24197.4|0
1631012400000|2021-09-07 11:00:00|24206.11|24206.11|24215.32|24215.32|24215.32|24215.32|24206.11|24206.11|0
1631012700000|2021-09-07 11:05:00|24215.38|24215.38|24220.91|24220.91|24220.91|24220.91|24215.04|24215.04|0
1631013000000|2021-09-07 11:10:00|24220.83|24220.83|24221.56|24221.56|24221.76|24221.76|24219.21|24219.21|0
1631013300000|2021-09-07 11:15:00|24221.54|24221.54|24226.34|24226.34|24226.4|24226.4|24221|24221|0
1631013600000|2021-09-07 11:20:00|24226.42|24226.42|24230.88|24230.88|24231.14|24231.14|24226.42|24226.42|0
1631013900000|2021-09-07 11:25:00|24230.8|24230.8|24235.88|24235.88|24235.94|24235.94|24230.8|24230.8|0
1631014200000|2021-09-07 11:30:00|24236.23|24236.23|24229.45|24229.45|24236.23|24236.23|24228.87|24228.87|0
1631014500000|2021-09-07 11:35:00|24229.32|24229.32|24222.65|24222.65|24229.45|24229.45|24222.45|24222.45|0
1631014800000|2021-09-07 11:40:00|24222.6|24222.6|24223.62|24223.62|24225.72|24225.72|24220.62|24220.62|0
1631015100000|2021-09-07 11:45:00|24223.67|24223.67|24224.37|24224.37|24227.87|24227.87|24222.81|24222.81|0
1631015400000|2021-09-07 11:50:00|24224.33|24224.33|24219.99|24219.99|24224.57|24224.57|24219.86|24219.86|0
1631015700000|2021-09-07 11:55:00|24220.03|24220.03|24213.93|24213.93|24220.09|24220.09|24213.9|24213.9|0
1631016000000|2021-09-07 12:00:00|24213.84|24213.84|24162.57|24162.57|24214.02|24214.02|24162.42|24162.42|0
1631016300000|2021-09-07 12:05:00|24162.51|24162.51|24149.54|24149.54|24164.72|24164.72|24145.3|24145.3|0
1631016600000|2021-09-07 12:10:00|24149.59|24149.59|24155.12|24155.12|24156.81|24156.81|24149|24149|0
1631016900000|2021-09-07 12:15:00|24155.32|24155.32|24158.92|24158.92|24160.1|24160.1|24154.87|24154.87|0
1631017200000|2021-09-07 12:20:00|24158.85|24158.85|24165.86|24165.86|24166.18|24166.18|24158.76|24158.76|0
1631017500000|2021-09-07 12:25:00|24165.83|24165.83|24175.87|24175.87|24175.87|24175.87|24165.03|24165.03|0
1631017800000|2021-09-07 12:30:00|24175.92|24175.92|24174.92|24174.92|24176.94|24176.94|24174.43|24174.43|0
1631018100000|2021-09-07 12:35:00|24174.77|24174.77|24175.83|24175.83|24176.21|24176.21|24173.79|24173.79|0
1631018400000|2021-09-07 12:40:00|24175.9|24175.9|24176.55|24176.55|24177.16|24177.16|24174.25|24174.25|0
1631018700000|2021-09-07 12:45:00|24176.52|24176.52|24176.87|24176.87|24179.58|24179.58|24175.01|24175.01|0
1631019000000|2021-09-07 12:50:00|24176.99|24176.99|24177.4|24177.4|24178.01|24178.01|24175.7|24175.7|0
1631019300000|2021-09-07 12:55:00|24177.32|24177.32|24176.12|24176.12|24177.5|24177.5|24175.43|24175.43|0
1631019600000|2021-09-07 13:00:00|24176.05|24176.05|24169.97|24169.97|24176.99|24176.99|24169.79|24169.79|0
1631019900000|2021-09-07 13:05:00|24170.01|24170.01|24176.09|24176.09|24177.81|24177.81|24167.59|24167.59|0
1631020200000|2021-09-07 13:10:00|24175.97|24175.97|24176.26|24176.26|24177.53|24177.53|24174.84|24174.84|0
1631020500000|2021-09-07 13:15:00|24176.37|24176.37|24175.15|24175.15|24176.43|24176.43|24172.84|24172.84|0
1631020800000|2021-09-07 13:20:00|24175.26|24175.26|24174.6|24174.6|24176.65|24176.65|24174.6|24174.6|0
1631021100000|2021-09-07 13:25:00|24174.96|24174.96|24174.22|24174.22|24175.71|24175.71|24173.33|24173.33|0
1631021400000|2021-09-07 13:30:00|24174.16|24174.16|24177.72|24177.72|24186.22|24186.22|24171.18|24171.18|0
1631021700000|2021-09-07 13:35:00|24177.52|24177.52|24180.98|24180.98|24182.51|24182.51|24176.23|24176.23|0
1631022000000|2021-09-07 13:40:00|24181.08|24181.08|24182.25|24182.25|24182.62|24182.62|24179.22|24179.22|0
1631022300000|2021-09-07 13:45:00|24182.22|24182.22|24182.54|24182.54|24183.14|24183.14|24175.39|24175.39|0
1631022600000|2021-09-07 13:50:00|24182.48|24182.48|24168.53|24168.53|24184.26|24184.26|24168.53|24168.53|0
1631022900000|2021-09-07 13:55:00|24168.45|24168.45|24150.38|24150.38|24168.45|24168.45|24150.32|24150.32|0
1631023200000|2021-09-07 14:00:00|24150.46|24150.46|24145.89|24145.89|24151.3|24151.3|24144.44|24144.44|0
1631023500000|2021-09-07 14:05:00|24145.84|24145.84|24131.26|24131.26|24145.87|24145.87|24130.13|24130.13|0
1631023800000|2021-09-07 14:10:00|24131.45|24131.45|24119.6|24119.6|24131.66|24131.66|24119.31|24119.31|0
1631024100000|2021-09-07 14:15:00|24119.41|24119.41|24123.67|24123.67|24126.08|24126.08|24117.29|24117.29|0
1631024400000|2021-09-07 14:20:00|24123.78|24123.78|24116.33|24116.33|24123.88|24123.88|24114.81|24114.81|0
1631024700000|2021-09-07 14:25:00|24116.49|24116.49|24119.34|24119.34|24119.77|24119.77|24112.45|24112.45|0
1631025000000|2021-09-07 14:30:00|24119.33|24119.33|24118.56|24118.56|24121.74|24121.74|24116.77|24116.77|0
1631025300000|2021-09-07 14:35:00|24118.6|24118.6|24119.11|24119.11|24121.94|24121.94|24117.69|24117.69|0
1631025600000|2021-09-07 14:40:00|24118.97|24118.97|24120.53|24120.53|24120.56|24120.56|24117.43|24117.43|0
1631025900000|2021-09-07 14:45:00|24120.55|24120.55|24116.47|24116.47|24120.85|24120.85|24115.87|24115.87|0
1631026200000|2021-09-07 14:50:00|24116.58|24116.58|24120.64|24120.64|24121.82|24121.82|24114.11|24114.11|0
1631026500000|2021-09-07 14:55:00|24120.68|24120.68|24129.24|24129.24|24129.33|24129.33|24119.13|24119.13|0
1631026800000|2021-09-07 15:00:00|24129.05|24129.05|24128.5|24128.5|24129.11|24129.11|24127.15|24127.15|0
1631027100000|2021-09-07 15:05:00|24128.75|24128.75|24130.06|24130.06|24131.68|24131.68|24127.69|24127.69|0
1631027400000|2021-09-07 15:10:00|24130.17|24130.17|24120|24120|24130.67|24130.67|24120|24120|0
1631027700000|2021-09-07 15:15:00|24119.87|24119.87|24110.97|24110.97|24119.87|24119.87|24109.52|24109.52|0
1631028000000|2021-09-07 15:20:00|24111.02|24111.02|24115.13|24115.13|24115.13|24115.13|24110.86|24110.86|0
1631028300000|2021-09-07 15:25:00|24115.16|24115.16|24123.89|24123.89|24125.16|24125.16|24113.11|24113.11|0
1631085300000|2021-09-08 07:15:00|23963.64|23963.64|23969.17|23969.17|23972.72|23972.72|23960.07|23960.07|0
1631085600000|2021-09-08 07:20:00|23969.65|23969.65|23968.57|23968.57|23971.83|23971.83|23959.83|23959.83|0
1631085900000|2021-09-08 07:25:00|23968.15|23968.15|23965.67|23965.67|23972.02|23972.02|23964.48|23964.48|0
1631086200000|2021-09-08 07:30:00|23965.82|23965.82|23966.51|23966.51|23967.73|23967.73|23960.55|23960.55|0
1631086500000|2021-09-08 07:35:00|23966.57|23966.57|23977.08|23977.08|23977.5|23977.5|23966.21|23966.21|0
1631086800000|2021-09-08 07:40:00|23977.14|23977.14|23980.45|23980.45|23980.45|23980.45|23974.09|23974.09|0
1631087100000|2021-09-08 07:45:00|23980.27|23980.27|23975.73|23975.73|23980.34|23980.34|23969.89|23969.89|0
1631087400000|2021-09-08 07:50:00|23975.71|23975.71|23982.73|23982.73|23982.92|23982.92|23974.12|23974.12|0
1631087700000|2021-09-08 07:55:00|23982.98|23982.98|23971.31|23971.31|23984.92|23984.92|23967.04|23967.04|0
1631088000000|2021-09-08 08:00:00|23971.24|23971.24|23964.7|23964.7|23971.24|23971.24|23954.94|23954.94|0
1631088300000|2021-09-08 08:05:00|23964.34|23964.34|23952.52|23952.52|23964.86|23964.86|23951.15|23951.15|0
1631088600000|2021-09-08 08:10:00|23952.4|23952.4|23946.66|23946.66|23952.4|23952.4|23946.45|23946.45|0
1631088900000|2021-09-08 08:15:00|23946.58|23946.58|23917.63|23917.63|23946.58|23946.58|23917.57|23917.57|0
1631089200000|2021-09-08 08:20:00|23917.69|23917.69|23905.22|23905.22|23917.69|23917.69|23903.83|23903.83|0
1631089500000|2021-09-08 08:25:00|23905.23|23905.23|23903|23903|23905.52|23905.52|23899.26|23899.26|0
1631089800000|2021-09-08 08:30:00|23902.87|23902.87|23897.75|23897.75|23903.14|23903.14|23896.33|23896.33|0
1631090100000|2021-09-08 08:35:00|23897.8|23897.8|23921.14|23921.14|23921.14|23921.14|23896.87|23896.87|0
1631090400000|2021-09-08 08:40:00|23921.23|23921.23|23918.71|23918.71|23921.63|23921.63|23915.04|23915.04|0
1631090700000|2021-09-08 08:45:00|23918.72|23918.72|23925.52|23925.52|23927.02|23927.02|23918.72|23918.72|0
1631091000000|2021-09-08 08:50:00|23925.66|23925.66|23921.02|23921.02|23925.73|23925.73|23920.41|23920.41|0
1631091300000|2021-09-08 08:55:00|23921.2|23921.2|23914.01|23914.01|23921.41|23921.41|23913.62|23913.62|0
1631091600000|2021-09-08 09:00:00|23914.06|23914.06|23904.15|23904.15|23914.11|23914.11|23903.04|23903.04|0
1631091900000|2021-09-08 09:05:00|23904.19|23904.19|23911.67|23911.67|23911.95|23911.95|23902.97|23902.97|0
1631092200000|2021-09-08 09:10:00|23911.55|23911.55|23914.6|23914.6|23916.02|23916.02|23909.49|23909.49|0
1631092500000|2021-09-08 09:15:00|23914.24|23914.24|23907.14|23907.14|23915.83|23915.83|23907.14|23907.14|0
1631092800000|2021-09-08 09:20:00|23907.16|23907.16|23918.78|23918.78|23919.05|23919.05|23905.49|23905.49|0
1631093100000|2021-09-08 09:25:00|23918.64|23918.64|23929.46|23929.46|23929.46|23929.46|23918.63|23918.63|0
1631093400000|2021-09-08 09:30:00|23929.6|23929.6|23937.82|23937.82|23939.27|23939.27|23929.6|23929.6|0
1631093700000|2021-09-08 09:35:00|23938.09|23938.09|23944.07|23944.07|23944.1|23944.1|23932.54|23932.54|0
1631094000000|2021-09-08 09:40:00|23944.14|23944.14|23955.23|23955.23|23955.71|23955.71|23943.58|23943.58|0
1631094300000|2021-09-08 09:45:00|23955.68|23955.68|23953.61|23953.61|23957.52|23957.52|23950.47|23950.47|0
1631094600000|2021-09-08 09:50:00|23953.67|23953.67|23970.92|23970.92|23970.92|23970.92|23953.67|23953.67|0
1631094900000|2021-09-08 09:55:00|23971|23971|23984.24|23984.24|23984.24|23984.24|23970.62|23970.62|0
1631095200000|2021-09-08 10:00:00|23983.97|23983.97|23973.69|23973.69|23985.54|23985.54|23973.69|23973.69|0
1631095500000|2021-09-08 10:05:00|23973.72|23973.72|23969.98|23969.98|23974.18|23974.18|23969.01|23969.01|0
1631095800000|2021-09-08 10:10:00|23969.88|23969.88|23966.4|23966.4|23971.12|23971.12|23965.89|23965.89|0
1631096100000|2021-09-08 10:15:00|23966.24|23966.24|23972.44|23972.44|23972.44|23972.44|23965.46|23965.46|0
1631096400000|2021-09-08 10:20:00|23972.38|23972.38|23980.5|23980.5|23980.64|23980.64|23972.33|23972.33|0
1631096700000|2021-09-08 10:25:00|23980.45|23980.45|23985.18|23985.18|23985.45|23985.45|23980.33|23980.33|0
1631097000000|2021-09-08 10:30:00|23985.22|23985.22|23984.33|23984.33|23989.7|23989.7|23983.17|23983.17|0
1631097300000|2021-09-08 10:35:00|23984.39|23984.39|23988.13|23988.13|23989.27|23989.27|23984.33|23984.33|0
1631097600000|2021-09-08 10:40:00|23987.95|23987.95|23989.45|23989.45|23991.54|23991.54|23987.89|23987.89|0
1631097900000|2021-09-08 10:45:00|23989.48|23989.48|23989.84|23989.84|23990.69|23990.69|23988.6|23988.6|0
1631098200000|2021-09-08 10:50:00|23989.97|23989.97|23993.28|23993.28|23993.85|23993.85|23989.92|23989.92|0
1631098500000|2021-09-08 10:55:00|23993.33|23993.33|23988.91|23988.91|23993.95|23993.95|23988.91|23988.91|0
1631098800000|2021-09-08 11:00:00|23988.51|23988.51|23985.71|23985.71|23990.02|23990.02|23985.61|23985.61|0
1631099100000|2021-09-08 11:05:00|23985.6|23985.6|23989.09|23989.09|23989.09|23989.09|23985.6|23985.6|0
1631099400000|2021-09-08 11:10:00|23989.15|23989.15|23997.37|23997.37|23997.56|23997.56|23988.59|23988.59|0
1631099700000|2021-09-08 11:15:00|23997.42|23997.42|24002.15|24002.15|24002.82|24002.82|23997.35|23997.35|0
1631100000000|2021-09-08 11:20:00|24001.88|24001.88|24005.41|24005.41|24005.79|24005.79|24001.88|24001.88|0
1631100300000|2021-09-08 11:25:00|24005.47|24005.47|24009.51|24009.51|24009.51|24009.51|24003.16|24003.16|0
1631100600000|2021-09-08 11:30:00|24009.39|24009.39|24014.37|24014.37|24014.37|24014.37|24009.39|24009.39|0
1631100900000|2021-09-08 11:35:00|24014.44|24014.44|24018.07|24018.07|24018.7|24018.7|24013.72|24013.72|0
1631101200000|2021-09-08 11:40:00|24018.01|24018.01|24016.15|24016.15|24018.44|24018.44|24015.62|24015.62|0
1631101500000|2021-09-08 11:45:00|24015.88|24015.88|24020.14|24020.14|24020.59|24020.59|24015.64|24015.64|0
1631101800000|2021-09-08 11:50:00|24020|24020|24019.46|24019.46|24020.12|24020.12|24018.06|24018.06|0
1631102100000|2021-09-08 11:55:00|24019.37|24019.37|24019.21|24019.21|24021.89|24021.89|24019.21|24019.21|0
1631102400000|2021-09-08 12:00:00|24019.28|24019.28|24027.17|24027.17|24027.77|24027.77|24018.43|24018.43|0
1631102700000|2021-09-08 12:05:00|24027.24|24027.24|24024.03|24024.03|24031.12|24031.12|24024.03|24024.03|0
1631103000000|2021-09-08 12:10:00|24024.08|24024.08|24015.72|24015.72|24024.27|24024.27|24015.56|24015.56|0
1631103300000|2021-09-08 12:15:00|24015.53|24015.53|23993.84|23993.84|24015.73|24015.73|23993.58|23993.58|0
1631103600000|2021-09-08 12:20:00|23993.73|23993.73|23990.32|23990.32|23993.75|23993.75|23988.1|23988.1|0
1631103900000|2021-09-08 12:25:00|23990.46|23990.46|23986.98|23986.98|23990.66|23990.66|23986.53|23986.53|0
1631104200000|2021-09-08 12:30:00|23986.95|23986.95|23985.6|23985.6|23986.95|23986.95|23984.08|23984.08|0
1631104500000|2021-09-08 12:35:00|23985.59|23985.59|23984.72|23984.72|23985.82|23985.82|23983.99|23983.99|0
1631104800000|2021-09-08 12:40:00|23984.78|23984.78|23987.5|23987.5|23988.01|23988.01|23983.27|23983.27|0
1631105100000|2021-09-08 12:45:00|23987.56|23987.56|23985.32|23985.32|23988.07|23988.07|23983.5|23983.5|0
1631105400000|2021-09-08 12:50:00|23985.37|23985.37|23985.95|23985.95|23987.18|23987.18|23982.24|23982.24|0
1631105700000|2021-09-08 12:55:00|23985.91|23985.91|23991.27|23991.27|23991.79|23991.79|23985.91|23985.91|0
1631106000000|2021-09-08 13:00:00|23991.53|23991.53|23993.29|23993.29|23994.86|23994.86|23990.77|23990.77|0
1631106300000|2021-09-08 13:05:00|23993.36|23993.36|23988.04|23988.04|23993.53|23993.53|23987.62|23987.62|0
1631106600000|2021-09-08 13:10:00|23988.08|23988.08|23983.73|23983.73|23988.73|23988.73|23981.84|23981.84|0
1631106900000|2021-09-08 13:15:00|23983.62|23983.62|23981.19|23981.19|23983.84|23983.84|23980.8|23980.8|0
1631107200000|2021-09-08 13:20:00|23981.24|23981.24|23980.94|23980.94|23985.99|23985.99|23978.74|23978.74|0
1631107500000|2021-09-08 13:25:00|23981.09|23981.09|23982.6|23982.6|23983.54|23983.54|23980.48|23980.48|0
1631107800000|2021-09-08 13:30:00|23982.53|23982.53|23983.93|23983.93|23984.61|23984.61|23978.49|23978.49|0
1631108100000|2021-09-08 13:35:00|23983.89|23983.89|23988.22|23988.22|23988.58|23988.58|23979.95|23979.95|0
1631108400000|2021-09-08 13:40:00|23988.35|23988.35|23979.4|23979.4|23991.49|23991.49|23979.36|23979.36|0
1631108700000|2021-09-08 13:45:00|23979.18|23979.18|23962.24|23962.24|23979.18|23979.18|23961.45|23961.45|0
1631109000000|2021-09-08 13:50:00|23962.21|23962.21|23963.32|23963.32|23969.68|23969.68|23962.21|23962.21|0
1631109300000|2021-09-08 13:55:00|23963.24|23963.24|23965.39|23965.39|23968.13|23968.13|23962.55|23962.55|0
1631109600000|2021-09-08 14:00:00|23965.37|23965.37|23966.72|23966.72|23977.93|23977.93|23964.72|23964.72|0
1631109900000|2021-09-08 14:05:00|23966.66|23966.66|23957.75|23957.75|23967.19|23967.19|23957.19|23957.19|0
1631110200000|2021-09-08 14:10:00|23957.79|23957.79|23952.71|23952.71|23957.79|23957.79|23946.99|23946.99|0
1631110500000|2021-09-08 14:15:00|23952.77|23952.77|23962.4|23962.4|23963.89|23963.89|23944.81|23944.81|0
1631110800000|2021-09-08 14:20:00|23962.41|23962.41|23961.83|23961.83|23965.7|23965.7|23960.54|23960.54|0
1631111100000|2021-09-08 14:25:00|23961.93|23961.93|23953.52|23953.52|23962.02|23962.02|23953.43|23953.43|0
1631111400000|2021-09-08 14:30:00|23953.46|23953.46|23936.4|23936.4|23953.46|23953.46|23936.4|23936.4|0
1631111700000|2021-09-08 14:35:00|23936.56|23936.56|23918.88|23918.88|23937.33|23937.33|23918.73|23918.73|0
1631112000000|2021-09-08 14:40:00|23918.79|23918.79|23889.86|23889.86|23918.79|23918.79|23889.86|23889.86|0
1631112300000|2021-09-08 14:45:00|23890.08|23890.08|23907.75|23907.75|23907.94|23907.94|23884.45|23884.45|0
1631112600000|2021-09-08 14:50:00|23907.69|23907.69|23891.15|23891.15|23907.69|23907.69|23891.04|23891.04|0
1631112900000|2021-09-08 14:55:00|23891.01|23891.01|23877.32|23877.32|23891.01|23891.01|23876.52|23876.52|0
1631113200000|2021-09-08 15:00:00|23877.42|23877.42|23873.86|23873.86|23885.78|23885.78|23873.66|23873.66|0
1631113500000|2021-09-08 15:05:00|23873.91|23873.91|23875.55|23875.55|23876.15|23876.15|23872.33|23872.33|0
1631113800000|2021-09-08 15:10:00|23875.43|23875.43|23868.79|23868.79|23876.04|23876.04|23868.76|23868.76|0
1631114100000|2021-09-08 15:15:00|23868.7|23868.7|23869.4|23869.4|23870|23870|23865.91|23865.91|0
1631114400000|2021-09-08 15:20:00|23869.48|23869.48|23872.72|23872.72|23873.32|23873.32|23868.99|23868.99|0
1631114700000|2021-09-08 15:25:00|23872.75|23872.75|23871.76|23871.76|23875.7|23875.7|23866.66|23866.66|0
1631171700000|2021-09-09 07:15:00|23711.58|23711.58|23732.24|23732.24|23733.18|23733.18|23711.2|23711.2|0
1631172000000|2021-09-09 07:20:00|23731.66|23731.66|23735.42|23735.42|23735.42|23735.42|23725.27|23725.27|0
1631172300000|2021-09-09 07:25:00|23735.37|23735.37|23735.71|23735.71|23742.04|23742.04|23735.11|23735.11|0
1631172600000|2021-09-09 07:30:00|23735.75|23735.75|23759.23|23759.23|23759.57|23759.57|23735.69|23735.69|0
1631172900000|2021-09-09 07:35:00|23759.38|23759.38|23740.37|23740.37|23760.02|23760.02|23740.2|23740.2|0
1631173200000|2021-09-09 07:40:00|23740.28|23740.28|23718.21|23718.21|23740.56|23740.56|23716.68|23716.68|0
1631173500000|2021-09-09 07:45:00|23718.13|23718.13|23726.39|23726.39|23730.06|23730.06|23715.31|23715.31|0
1631173800000|2021-09-09 07:50:00|23726.42|23726.42|23738.14|23738.14|23738.92|23738.92|23722.24|23722.24|0
1631174100000|2021-09-09 07:55:00|23738.06|23738.06|23735.74|23735.74|23740.54|23740.54|23732.46|23732.46|0
1631174400000|2021-09-09 08:00:00|23735.56|23735.56|23742.83|23742.83|23743.31|23743.31|23735.25|23735.25|0
1631174700000|2021-09-09 08:05:00|23742.98|23742.98|23744.2|23744.2|23746.76|23746.76|23739.79|23739.79|0
1631175000000|2021-09-09 08:10:00|23744.29|23744.29|23742.03|23742.03|23745.07|23745.07|23740.34|23740.34|0
1631175300000|2021-09-09 08:15:00|23741.99|23741.99|23748.28|23748.28|23748.54|23748.54|23741.61|23741.61|0
1631175600000|2021-09-09 08:20:00|23748.46|23748.46|23735.66|23735.66|23748.66|23748.66|23731.51|23731.51|0
1631175900000|2021-09-09 08:25:00|23735.67|23735.67|23733.63|23733.63|23738.12|23738.12|23733.4|23733.4|0
1631176200000|2021-09-09 08:30:00|23733.61|23733.61|23732.98|23732.98|23733.62|23733.62|23728.12|23728.12|0
1631176500000|2021-09-09 08:35:00|23733.22|23733.22|23727.18|23727.18|23734.17|23734.17|23726.77|23726.77|0
1631176800000|2021-09-09 08:40:00|23726.99|23726.99|23725.66|23725.66|23729.83|23729.83|23723.51|23723.51|0
1631177100000|2021-09-09 08:45:00|23725.79|23725.79|23721.81|23721.81|23725.94|23725.94|23720.47|23720.47|0
1631177400000|2021-09-09 08:50:00|23722.15|23722.15|23714.31|23714.31|23722.26|23722.26|23713.05|23713.05|0
1631177700000|2021-09-09 08:55:00|23714.27|23714.27|23709.32|23709.32|23714.73|23714.73|23706.85|23706.85|0
1631178000000|2021-09-09 09:00:00|23709.23|23709.23|23700.7|23700.7|23709.23|23709.23|23700.4|23700.4|0
1631178300000|2021-09-09 09:05:00|23700.75|23700.75|23693.91|23693.91|23701.89|23701.89|23693.67|23693.67|0
1631178600000|2021-09-09 09:10:00|23693.95|23693.95|23685.38|23685.38|23693.95|23693.95|23682.6|23682.6|0
1631178900000|2021-09-09 09:15:00|23685.47|23685.47|23694.94|23694.94|23697.52|23697.52|23684.55|23684.55|0
1631179200000|2021-09-09 09:20:00|23694.9|23694.9|23692.93|23692.93|23694.9|23694.9|23690.25|23690.25|0
1631179500000|2021-09-09 09:25:00|23693.01|23693.01|23703.9|23703.9|23704.47|23704.47|23692.94|23692.94|0
1631179800000|2021-09-09 09:30:00|23703.99|23703.99|23711.92|23711.92|23712.08|23712.08|23700.79|23700.79|0
1631180100000|2021-09-09 09:35:00|23712.14|23712.14|23724.04|23724.04|23725.64|23725.64|23711.95|23711.95|0
1631180400000|2021-09-09 09:40:00|23723.98|23723.98|23726.84|23726.84|23732.84|23732.84|23723.97|23723.97|0
1631180700000|2021-09-09 09:45:00|23726.76|23726.76|23734.64|23734.64|23734.86|23734.86|23726|23726|0
1631181000000|2021-09-09 09:50:00|23734.71|23734.71|23736.22|23736.22|23738.04|23738.04|23734.71|23734.71|0
1631181300000|2021-09-09 09:55:00|23736.11|23736.11|23734.61|23734.61|23738.68|23738.68|23732.65|23732.65|0
1631181600000|2021-09-09 10:00:00|23734.71|23734.71|23735.56|23735.56|23735.86|23735.86|23731.3|23731.3|0
1631181900000|2021-09-09 10:05:00|23735.4|23735.4|23736.14|23736.14|23736.38|23736.38|23732.73|23732.73|0
1631182200000|2021-09-09 10:10:00|23736.07|23736.07|23724.8|23724.8|23736.29|23736.29|23724.65|23724.65|0
1631182500000|2021-09-09 10:15:00|23724.61|23724.61|23730.32|23730.32|23730.62|23730.62|23723.75|23723.75|0
1631182800000|2021-09-09 10:20:00|23730.4|23730.4|23726.34|23726.34|23731.31|23731.31|23726.17|23726.17|0
1631183100000|2021-09-09 10:25:00|23726.6|23726.6|23720.69|23720.69|23728.54|23728.54|23720.69|23720.69|0
1631183400000|2021-09-09 10:30:00|23720.65|23720.65|23715.49|23715.49|23721.05|23721.05|23714.91|23714.91|0
1631183700000|2021-09-09 10:35:00|23715.56|23715.56|23713.09|23713.09|23715.63|23715.63|23709.87|23709.87|0
1631184000000|2021-09-09 10:40:00|23713.16|23713.16|23712.32|23712.32|23715.29|23715.29|23711.94|23711.94|0
1631184300000|2021-09-09 10:45:00|23712.66|23712.66|23716.48|23716.48|23716.92|23716.92|23710.41|23710.41|0
1631184600000|2021-09-09 10:50:00|23716.53|23716.53|23713.43|23713.43|23716.86|23716.86|23712.77|23712.77|0
1631184900000|2021-09-09 10:55:00|23713.46|23713.46|23714.81|23714.81|23716.22|23716.22|23713.12|23713.12|0
1631185200000|2021-09-09 11:00:00|23715.3|23715.3|23716.06|23716.06|23719.8|23719.8|23715.3|23715.3|0
1631185500000|2021-09-09 11:05:00|23716.04|23716.04|23720.7|23720.7|23721.6|23721.6|23715.85|23715.85|0
1631185800000|2021-09-09 11:10:00|23720.47|23720.47|23716.49|23716.49|23721.77|23721.77|23716.05|23716.05|0
1631186100000|2021-09-09 11:15:00|23716.56|23716.56|23721.8|23721.8|23722.99|23722.99|23714.75|23714.75|0
1631186400000|2021-09-09 11:20:00|23721.82|23721.82|23718.84|23718.84|23725.04|23725.04|23718.84|23718.84|0
1631186700000|2021-09-09 11:25:00|23718.7|23718.7|23713.1|23713.1|23718.7|23718.7|23711.49|23711.49|0
1631187000000|2021-09-09 11:30:00|23713.22|23713.22|23708.62|23708.62|23713.69|23713.69|23708.19|23708.19|0
1631187300000|2021-09-09 11:35:00|23708.44|23708.44|23705.76|23705.76|23708.55|23708.55|23705.71|23705.71|0
1631187600000|2021-09-09 11:40:00|23705.73|23705.73|23700.35|23700.35|23706.5|23706.5|23700.35|23700.35|0
1631187900000|2021-09-09 11:45:00|23700.37|23700.37|23718.08|23718.08|23719.43|23719.43|23700.04|23700.04|0
1631188200000|2021-09-09 11:50:00|23718.2|23718.2|23723.39|23723.39|23725.74|23725.74|23718.2|23718.2|0
1631188500000|2021-09-09 11:55:00|23723.58|23723.58|23730.02|23730.02|23730.02|23730.02|23723.35|23723.35|0
1631188800000|2021-09-09 12:00:00|23730.09|23730.09|23734.21|23734.21|23734.21|23734.21|23728.54|23728.54|0
1631189100000|2021-09-09 12:05:00|23734.25|23734.25|23727.07|23727.07|23737.83|23737.83|23727.02|23727.02|0
1631189400000|2021-09-09 12:10:00|23726.95|23726.95|23716.56|23716.56|23726.95|23726.95|23716.26|23716.26|0
1631189700000|2021-09-09 12:15:00|23716.49|23716.49|23717.52|23717.52|23718.13|23718.13|23715.46|23715.46|0
1631190000000|2021-09-09 12:20:00|23717.59|23717.59|23701.84|23701.84|23717.59|23717.59|23701.84|23701.84|0
1631190300000|2021-09-09 12:25:00|23701.6|23701.6|23694.88|23694.88|23703.98|23703.98|23694.69|23694.69|0
1631190600000|2021-09-09 12:30:00|23694.85|23694.85|23695.74|23695.74|23697.69|23697.69|23693.84|23693.84|0
1631190900000|2021-09-09 12:35:00|23695.66|23695.66|23689.8|23689.8|23695.66|23695.66|23685.6|23685.6|0
1631191200000|2021-09-09 12:40:00|23689.84|23689.84|23693.99|23693.99|23696.3|23696.3|23689.22|23689.22|0
1631191500000|2021-09-09 12:45:00|23693.98|23693.98|23706.27|23706.27|23706.27|23706.27|23691.47|23691.47|0
1631191800000|2021-09-09 12:50:00|23706.31|23706.31|23716.7|23716.7|23717.25|23717.25|23706.1|23706.1|0
1631192100000|2021-09-09 12:55:00|23716.74|23716.74|23718.86|23718.86|23719.19|23719.19|23715.15|23715.15|0
1631192400000|2021-09-09 13:00:00|23718.95|23718.95|23717.67|23717.67|23719.9|23719.9|23716.72|23716.72|0
1631192700000|2021-09-09 13:05:00|23717.6|23717.6|23719.11|23719.11|23719.14|23719.14|23715.17|23715.17|0
1631193000000|2021-09-09 13:10:00|23719.14|23719.14|23715.88|23715.88|23719.43|23719.43|23714.88|23714.88|0
1631193300000|2021-09-09 13:15:00|23715.98|23715.98|23719.96|23719.96|23720.18|23720.18|23715.55|23715.55|0
1631193600000|2021-09-09 13:20:00|23720.03|23720.03|23715.86|23715.86|23722.54|23722.54|23714.46|23714.46|0
1631193900000|2021-09-09 13:25:00|23715.77|23715.77|23717.91|23717.91|23718|23718|23713.85|23713.85|0
1631194200000|2021-09-09 13:30:00|23717.96|23717.96|23729.1|23729.1|23729.62|23729.62|23710.33|23710.33|0
1631194500000|2021-09-09 13:35:00|23728.96|23728.96|23735.71|23735.71|23735.71|23735.71|23725.85|23725.85|0
1631194800000|2021-09-09 13:40:00|23735.51|23735.51|23738.55|23738.55|23738.73|23738.73|23734.9|23734.9|0
1631195100000|2021-09-09 13:45:00|23738.65|23738.65|23739.09|23739.09|23740.86|23740.86|23733.05|23733.05|0
1631195400000|2021-09-09 13:50:00|23739.37|23739.37|23749.88|23749.88|23753.21|23753.21|23739.37|23739.37|0
1631195700000|2021-09-09 13:55:00|23749.81|23749.81|23757.74|23757.74|23757.94|23757.94|23748.96|23748.96|0
1631196000000|2021-09-09 14:00:00|23757.94|23757.94|23769.28|23769.28|23769.28|23769.28|23757.87|23757.87|0
1631196300000|2021-09-09 14:05:00|23769.19|23769.19|23770.81|23770.81|23773.07|23773.07|23768.73|23768.73|0
1631196600000|2021-09-09 14:10:00|23770.66|23770.66|23772.43|23772.43|23772.43|23772.43|23767.89|23767.89|0
1631196900000|2021-09-09 14:15:00|23772.55|23772.55|23780.19|23780.19|23780.19|23780.19|23770.12|23770.12|0
1631197200000|2021-09-09 14:20:00|23780.16|23780.16|23787.68|23787.68|23788.04|23788.04|23780.16|23780.16|0
1631197500000|2021-09-09 14:25:00|23787.57|23787.57|23789.53|23789.53|23795.76|23795.76|23787|23787|0
1631197800000|2021-09-09 14:30:00|23789.63|23789.63|23794.16|23794.16|23795.49|23795.49|23788.67|23788.67|0
1631198100000|2021-09-09 14:35:00|23794.09|23794.09|23802.77|23802.77|23804.26|23804.26|23793.56|23793.56|0
1631198400000|2021-09-09 14:40:00|23802.75|23802.75|23808.96|23808.96|23808.96|23808.96|23802.07|23802.07|0
1631198700000|2021-09-09 14:45:00|23808.85|23808.85|23810.35|23810.35|23811.64|23811.64|23805.21|23805.21|0
1631199000000|2021-09-09 14:50:00|23810.38|23810.38|23815.62|23815.62|23815.67|23815.67|23809.88|23809.88|0
1631199300000|2021-09-09 14:55:00|23815.66|23815.66|23823.87|23823.87|23824.27|23824.27|23815.11|23815.11|0
1631199600000|2021-09-09 15:00:00|23823.85|23823.85|23822.03|23822.03|23824.23|23824.23|23820.75|23820.75|0
1631199900000|2021-09-09 15:05:00|23821.97|23821.97|23823.35|23823.35|23823.75|23823.75|23819.4|23819.4|0
1631200200000|2021-09-09 15:10:00|23823.49|23823.49|23818.13|23818.13|23823.56|23823.56|23818.05|23818.05|0
1631200500000|2021-09-09 15:15:00|23818.1|23818.1|23815.93|23815.93|23819.82|23819.82|23815.93|23815.93|0
1631200800000|2021-09-09 15:20:00|23816.02|23816.02|23805.96|23805.96|23816.61|23816.61|23805.17|23805.17|0
1631201100000|2021-09-09 15:25:00|23805.91|23805.91|23798.44|23798.44|23809.89|23809.89|23796.25|23796.25|0
1631258100000|2021-09-10 07:15:00|23827.17|23827.17|23834.75|23834.75|23841.34|23841.34|23826.93|23826.93|0
1631258400000|2021-09-10 07:20:00|23834.68|23834.68|23827.87|23827.87|23834.75|23834.75|23827.68|23827.68|0
1631258700000|2021-09-10 07:25:00|23828.01|23828.01|23837.06|23837.06|23837.98|23837.98|23827.48|23827.48|0
1631259000000|2021-09-10 07:30:00|23836.83|23836.83|23847.73|23847.73|23848.31|23848.31|23836.83|23836.83|0
1631259300000|2021-09-10 07:35:00|23847.68|23847.68|23849.58|23849.58|23851.21|23851.21|23844.99|23844.99|0
1631259600000|2021-09-10 07:40:00|23849.46|23849.46|23851.68|23851.68|23852.65|23852.65|23846.47|23846.47|0
1631259900000|2021-09-10 07:45:00|23851.61|23851.61|23855.33|23855.33|23855.48|23855.48|23851.13|23851.13|0
1631260200000|2021-09-10 07:50:00|23855.36|23855.36|23852.76|23852.76|23857.13|23857.13|23851.32|23851.32|0
1631260500000|2021-09-10 07:55:00|23852.93|23852.93|23854.33|23854.33|23855.42|23855.42|23852.93|23852.93|0
1631260800000|2021-09-10 08:00:00|23854.26|23854.26|23847.28|23847.28|23854.71|23854.71|23847|23847|0
1631261100000|2021-09-10 08:05:00|23847.38|23847.38|23846.09|23846.09|23848.04|23848.04|23843.05|23843.05|0
1631261400000|2021-09-10 08:10:00|23846.03|23846.03|23841.94|23841.94|23846.85|23846.85|23840.25|23840.25|0
1631261700000|2021-09-10 08:15:00|23842.01|23842.01|23850.33|23850.33|23852.16|23852.16|23842.01|23842.01|0
1631262000000|2021-09-10 08:20:00|23850.28|23850.28|23853.53|23853.53|23857.28|23857.28|23849.83|23849.83|0
1631262300000|2021-09-10 08:25:00|23853.48|23853.48|23849.41|23849.41|23853.56|23853.56|23847.72|23847.72|0
1631262600000|2021-09-10 08:30:00|23849.64|23849.64|23853.11|23853.11|23853.45|23853.45|23849.64|23849.64|0
1631262900000|2021-09-10 08:35:00|23853.16|23853.16|23854.99|23854.99|23855.51|23855.51|23852.98|23852.98|0
1631263200000|2021-09-10 08:40:00|23854.91|23854.91|23854.22|23854.22|23855.56|23855.56|23852.57|23852.57|0
1631263500000|2021-09-10 08:45:00|23854.27|23854.27|23855.06|23855.06|23855.68|23855.68|23853.41|23853.41|0
1631263800000|2021-09-10 08:50:00|23855.11|23855.11|23855.03|23855.03|23856.33|23856.33|23853.62|23853.62|0
1631264100000|2021-09-10 08:55:00|23854.96|23854.96|23862.48|23862.48|23862.48|23862.48|23854.64|23854.64|0
1631264400000|2021-09-10 09:00:00|23862.53|23862.53|23861.76|23861.76|23863.25|23863.25|23859.76|23859.76|0
1631264700000|2021-09-10 09:05:00|23861.35|23861.35|23859.1|23859.1|23861.65|23861.65|23856.6|23856.6|0
1631265000000|2021-09-10 09:10:00|23858.97|23858.97|23852.73|23852.73|23859.94|23859.94|23852.52|23852.52|0
1631265300000|2021-09-10 09:15:00|23853.09|23853.09|23854.45|23854.45|23854.52|23854.52|23851.82|23851.82|0
1631265600000|2021-09-10 09:20:00|23854.41|23854.41|23847.51|23847.51|23854.41|23854.41|23847.51|23847.51|0
1631265900000|2021-09-10 09:25:00|23847.55|23847.55|23830.65|23830.65|23847.55|23847.55|23823.67|23823.67|0
1631266200000|2021-09-10 09:30:00|23830.62|23830.62|23827.56|23827.56|23830.62|23830.62|23826.91|23826.91|0
1631266500000|2021-09-10 09:35:00|23827.68|23827.68|23822|23822|23827.69|23827.69|23821.97|23821.97|0
1631266800000|2021-09-10 09:40:00|23822.1|23822.1|23823.74|23823.74|23825.13|23825.13|23821.99|23821.99|0
1631267100000|2021-09-10 09:45:00|23823.67|23823.67|23830.96|23830.96|23830.96|23830.96|23822.73|23822.73|0
1631267400000|2021-09-10 09:50:00|23830.92|23830.92|23832.42|23832.42|23834.16|23834.16|23830.92|23830.92|0
1631267700000|2021-09-10 09:55:00|23832.58|23832.58|23828.43|23828.43|23833.6|23833.6|23828.43|23828.43|0
1631268000000|2021-09-10 10:00:00|23828.54|23828.54|23829.71|23829.71|23829.99|23829.99|23826.49|23826.49|0
1631268300000|2021-09-10 10:05:00|23829.77|23829.77|23831.5|23831.5|23831.65|23831.65|23828.28|23828.28|0
1631268600000|2021-09-10 10:10:00|23831.49|23831.49|23834.67|23834.67|23834.93|23834.93|23830.65|23830.65|0
1631268900000|2021-09-10 10:15:00|23834.78|23834.78|23845.85|23845.85|23845.92|23845.92|23834.78|23834.78|0
1631269200000|2021-09-10 10:20:00|23845.9|23845.9|23850.94|23850.94|23851.14|23851.14|23845.65|23845.65|0
1631269500000|2021-09-10 10:25:00|23851|23851|23852.47|23852.47|23853.51|23853.51|23850.84|23850.84|0
1631269800000|2021-09-10 10:30:00|23852.59|23852.59|23846.49|23846.49|23852.76|23852.76|23846.49|23846.49|0
1631270100000|2021-09-10 10:35:00|23846.46|23846.46|23847.94|23847.94|23848.74|23848.74|23846.12|23846.12|0
1631270400000|2021-09-10 10:40:00|23847.82|23847.82|23849.8|23849.8|23849.94|23849.94|23846.12|23846.12|0
1631270700000|2021-09-10 10:45:00|23849.86|23849.86|23848.57|23848.57|23850.38|23850.38|23848.31|23848.31|0
1631271000000|2021-09-10 10:50:00|23848.7|23848.7|23848.42|23848.42|23848.84|23848.84|23847.48|23847.48|0
1631271300000|2021-09-10 10:55:00|23848.48|23848.48|23848.45|23848.45|23849.47|23849.47|23848.45|23848.45|0
1631271600000|2021-09-10 11:00:00|23848.38|23848.38|23844.71|23844.71|23848.99|23848.99|23844.3|23844.3|0
1631271900000|2021-09-10 11:05:00|23844.64|23844.64|23847.7|23847.7|23847.96|23847.96|23844.52|23844.52|0
1631272200000|2021-09-10 11:10:00|23847.64|23847.64|23841.94|23841.94|23847.78|23847.78|23841.83|23841.83|0
1631272500000|2021-09-10 11:15:00|23841.9|23841.9|23841.88|23841.88|23842.49|23842.49|23840.87|23840.87|0
1631272800000|2021-09-10 11:20:00|23842.06|23842.06|23844.78|23844.78|23844.78|23844.78|23840.51|23840.51|0
1631273100000|2021-09-10 11:25:00|23844.94|23844.94|23844.92|23844.92|23850.71|23850.71|23844.92|23844.92|0
1631273400000|2021-09-10 11:30:00|23845.11|23845.11|23842.03|23842.03|23846.21|23846.21|23841.68|23841.68|0
1631273700000|2021-09-10 11:35:00|23841.9|23841.9|23841.94|23841.94|23842.29|23842.29|23839.97|23839.97|0
1631274000000|2021-09-10 11:40:00|23842.01|23842.01|23841.03|23841.03|23842.37|23842.37|23840.69|23840.69|0
1631274300000|2021-09-10 11:45:00|23841.07|23841.07|23841.42|23841.42|23841.42|23841.42|23839.49|23839.49|0
1631274600000|2021-09-10 11:50:00|23841.54|23841.54|23845.91|23845.91|23846.27|23846.27|23841.54|23841.54|0
1631274900000|2021-09-10 11:55:00|23845.82|23845.82|23846.82|23846.82|23848.6|23848.6|23845.67|23845.67|0
1631275200000|2021-09-10 12:00:00|23846.78|23846.78|23850.8|23850.8|23850.8|23850.8|23844.73|23844.73|0
1631275500000|2021-09-10 12:05:00|23850.86|23850.86|23854.13|23854.13|23854.18|23854.18|23849.48|23849.48|0
1631275800000|2021-09-10 12:10:00|23854.17|23854.17|23855.33|23855.33|23855.46|23855.46|23852.23|23852.23|0
1631276100000|2021-09-10 12:15:00|23855.37|23855.37|23853.93|23853.93|23856.16|23856.16|23852.28|23852.28|0
1631276400000|2021-09-10 12:20:00|23853.95|23853.95|23849.41|23849.41|23855.02|23855.02|23849.39|23849.39|0
1631276700000|2021-09-10 12:25:00|23849.38|23849.38|23844.63|23844.63|23849.57|23849.57|23843.88|23843.88|0
1631277000000|2021-09-10 12:30:00|23844.66|23844.66|23843.29|23843.29|23844.84|23844.84|23843.23|23843.23|0
1631277300000|2021-09-10 12:35:00|23843.22|23843.22|23842.99|23842.99|23843.22|23843.22|23841.56|23841.56|0
1631277600000|2021-09-10 12:40:00|23842.95|23842.95|23842.94|23842.94|23843.94|23843.94|23842.65|23842.65|0
1631277900000|2021-09-10 12:45:00|23842.84|23842.84|23838.94|23838.94|23843.12|23843.12|23838.37|23838.37|0
1631278200000|2021-09-10 12:50:00|23838.87|23838.87|23838.82|23838.82|23839.16|23839.16|23837.56|23837.56|0
1631278500000|2021-09-10 12:55:00|23838.79|23838.79|23844.11|23844.11|23844.11|23844.11|23838.34|23838.34|0
1631278800000|2021-09-10 13:00:00|23844.13|23844.13|23845.31|23845.31|23845.35|23845.35|23842.78|23842.78|0
1631279100000|2021-09-10 13:05:00|23845.16|23845.16|23845.66|23845.66|23846.98|23846.98|23844.95|23844.95|0
1631279400000|2021-09-10 13:10:00|23845.7|23845.7|23844.32|23844.32|23847.38|23847.38|23842.94|23842.94|0
1631279700000|2021-09-10 13:15:00|23844.5|23844.5|23846.34|23846.34|23847.05|23847.05|23844.05|23844.05|0
1631280000000|2021-09-10 13:20:00|23846.44|23846.44|23846.1|23846.1|23846.48|23846.48|23843.07|23843.07|0
1631280300000|2021-09-10 13:25:00|23846.16|23846.16|23842.37|23842.37|23846.55|23846.55|23838.99|23838.99|0
1631280600000|2021-09-10 13:30:00|23842.21|23842.21|23827.74|23827.74|23842.3|23842.3|23823.49|23823.49|0
1631280900000|2021-09-10 13:35:00|23827.79|23827.79|23819.91|23819.91|23829.9|23829.9|23818.64|23818.64|0
1631281200000|2021-09-10 13:40:00|23819.88|23819.88|23814.92|23814.92|23821.31|23821.31|23814.91|23814.91|0
1631281500000|2021-09-10 13:45:00|23815.11|23815.11|23828.6|23828.6|23829.9|23829.9|23814.83|23814.83|0
1631281800000|2021-09-10 13:50:00|23828.35|23828.35|23816.39|23816.39|23828.35|23828.35|23816.39|23816.39|0
1631282100000|2021-09-10 13:55:00|23816.31|23816.31|23820.54|23820.54|23822.31|23822.31|23814.27|23814.27|0
1631282400000|2021-09-10 14:00:00|23820.51|23820.51|23812.6|23812.6|23821.16|23821.16|23812.44|23812.44|0
1631282700000|2021-09-10 14:05:00|23812.51|23812.51|23809.28|23809.28|23813.77|23813.77|23809|23809|0
1631283000000|2021-09-10 14:10:00|23809.46|23809.46|23797.67|23797.67|23809.52|23809.52|23796.52|23796.52|0
1631283300000|2021-09-10 14:15:00|23797.76|23797.76|23805.92|23805.92|23806.25|23806.25|23797.02|23797.02|0
1631283600000|2021-09-10 14:20:00|23805.9|23805.9|23813.91|23813.91|23815.06|23815.06|23805.9|23805.9|0
1631283900000|2021-09-10 14:25:00|23813.8|23813.8|23817.14|23817.14|23817.8|23817.8|23812.71|23812.71|0
1631284200000|2021-09-10 14:30:00|23816.99|23816.99|23799.25|23799.25|23817.31|23817.31|23798.7|23798.7|0
1631284500000|2021-09-10 14:35:00|23799.04|23799.04|23781.48|23781.48|23799.04|23799.04|23781.48|23781.48|0
1631284800000|2021-09-10 14:40:00|23781.45|23781.45|23767.07|23767.07|23781.6|23781.6|23765.2|23765.2|0
1631285100000|2021-09-10 14:45:00|23767.14|23767.14|23772.77|23772.77|23773.91|23773.91|23762.94|23762.94|0
1631285400000|2021-09-10 14:50:00|23772.86|23772.86|23776.29|23776.29|23779.05|23779.05|23769.6|23769.6|0
1631285700000|2021-09-10 14:55:00|23776.21|23776.21|23776.32|23776.32|23776.32|23776.32|23761.53|23761.53|0
1631286000000|2021-09-10 15:00:00|23776.46|23776.46|23779.74|23779.74|23781.01|23781.01|23776.35|23776.35|0
1631286300000|2021-09-10 15:05:00|23779.61|23779.61|23774.44|23774.44|23779.79|23779.79|23773.41|23773.41|0
1631286600000|2021-09-10 15:10:00|23774.41|23774.41|23783.17|23783.17|23783.17|23783.17|23772.8|23772.8|0
1631286900000|2021-09-10 15:15:00|23783.08|23783.08|23778.5|23778.5|23784.97|23784.97|23778.47|23778.47|0
1631287200000|2021-09-10 15:20:00|23778.58|23778.58|23765.89|23765.89|23778.65|23778.65|23765.15|23765.15|0
1631287500000|2021-09-10 15:25:00|23765.7|23765.7|23767.51|23767.51|23772.42|23772.42|23760.66|23760.66|0
1631517300000|2021-09-13 07:15:00|23830.38|23830.38|23818.79|23818.79|23830.83|23830.83|23817.36|23817.36|0
1631517600000|2021-09-13 07:20:00|23818.55|23818.55|23796.5|23796.5|23818.75|23818.75|23796.29|23796.29|0
1631517900000|2021-09-13 07:25:00|23796.56|23796.56|23806.68|23806.68|23808.98|23808.98|23796.14|23796.14|0
1631518200000|2021-09-13 07:30:00|23806.6|23806.6|23791.14|23791.14|23806.76|23806.76|23789.88|23789.88|0
1631518500000|2021-09-13 07:35:00|23790.89|23790.89|23793.94|23793.94|23794.66|23794.66|23787.5|23787.5|0
1631518800000|2021-09-13 07:40:00|23793.98|23793.98|23792.47|23792.47|23796.74|23796.74|23792.26|23792.26|0
1631519100000|2021-09-13 07:45:00|23792.19|23792.19|23796.27|23796.27|23798.84|23798.84|23792.19|23792.19|0
1631519400000|2021-09-13 07:50:00|23796.12|23796.12|23803.64|23803.64|23806.85|23806.85|23795.54|23795.54|0
1631519700000|2021-09-13 07:55:00|23803.58|23803.58|23803.98|23803.98|23805.59|23805.59|23802.61|23802.61|0
1631520000000|2021-09-13 08:00:00|23803.93|23803.93|23795.01|23795.01|23805.36|23805.36|23795.01|23795.01|0
1631520300000|2021-09-13 08:05:00|23794.89|23794.89|23790.08|23790.08|23797.49|23797.49|23788.96|23788.96|0
1631520600000|2021-09-13 08:10:00|23790.21|23790.21|23797.33|23797.33|23798.31|23798.31|23790.17|23790.17|0
1631520900000|2021-09-13 08:15:00|23797.26|23797.26|23804.18|23804.18|23807.66|23807.66|23797.12|23797.12|0
1631521200000|2021-09-13 08:20:00|23804.45|23804.45|23796.33|23796.33|23804.45|23804.45|23796.26|23796.26|0
1631521500000|2021-09-13 08:25:00|23796.19|23796.19|23790.32|23790.32|23796.38|23796.38|23787.8|23787.8|0
1631521800000|2021-09-13 08:30:00|23790.4|23790.4|23800.58|23800.58|23801.45|23801.45|23790.4|23790.4|0
1631522100000|2021-09-13 08:35:00|23800.46|23800.46|23794.87|23794.87|23801.14|23801.14|23793.98|23793.98|0
1631522400000|2021-09-13 08:40:00|23794.61|23794.61|23797.6|23797.6|23798.76|23798.76|23794.16|23794.16|0
1631522700000|2021-09-13 08:45:00|23797.56|23797.56|23793.67|23793.67|23797.73|23797.73|23792.21|23792.21|0
1631523000000|2021-09-13 08:50:00|23793.66|23793.66|23788.98|23788.98|23794.72|23794.72|23788.78|23788.78|0
1631523300000|2021-09-13 08:55:00|23789.05|23789.05|23793.61|23793.61|23793.61|23793.61|23785.59|23785.59|0
1631523600000|2021-09-13 09:00:00|23793.67|23793.67|23790.64|23790.64|23793.91|23793.91|23790.15|23790.15|0
1631523900000|2021-09-13 09:05:00|23790.69|23790.69|23784.04|23784.04|23791.28|23791.28|23783.9|23783.9|0
1631524200000|2021-09-13 09:10:00|23784.15|23784.15|23779.43|23779.43|23784.15|23784.15|23776.67|23776.67|0
1631524500000|2021-09-13 09:15:00|23779.58|23779.58|23782.37|23782.37|23782.77|23782.77|23778.31|23778.31|0
1631524800000|2021-09-13 09:20:00|23782.43|23782.43|23780.27|23780.27|23783.73|23783.73|23779.38|23779.38|0
1631525100000|2021-09-13 09:25:00|23780.23|23780.23|23783.5|23783.5|23783.76|23783.76|23779.97|23779.97|0
1631525400000|2021-09-13 09:30:00|23783.6|23783.6|23790.27|23790.27|23790.84|23790.84|23783.6|23783.6|0
1631525700000|2021-09-13 09:35:00|23790.34|23790.34|23793.84|23793.84|23794.06|23794.06|23790.03|23790.03|0
1631526000000|2021-09-13 09:40:00|23793.98|23793.98|23792.99|23792.99|23794|23794|23792.01|23792.01|0
1631526300000|2021-09-13 09:45:00|23792.94|23792.94|23797.22|23797.22|23797.3|23797.3|23791.75|23791.75|0
1631526600000|2021-09-13 09:50:00|23797.28|23797.28|23795.68|23795.68|23798.93|23798.93|23795.09|23795.09|0
1631526900000|2021-09-13 09:55:00|23795.59|23795.59|23790.33|23790.33|23795.59|23795.59|23789.18|23789.18|0
1631527200000|2021-09-13 10:00:00|23790.48|23790.48|23792.95|23792.95|23793.58|23793.58|23790.33|23790.33|0
1631527500000|2021-09-13 10:05:00|23792.88|23792.88|23795.28|23795.28|23798.98|23798.98|23791.48|23791.48|0
1631527800000|2021-09-13 10:10:00|23795.26|23795.26|23790.1|23790.1|23795.6|23795.6|23790.1|23790.1|0
1631528100000|2021-09-13 10:15:00|23789.81|23789.81|23795.14|23795.14|23795.2|23795.2|23789.76|23789.76|0
1631528400000|2021-09-13 10:20:00|23795.11|23795.11|23794.19|23794.19|23797.21|23797.21|23793.63|23793.63|0
1631528700000|2021-09-13 10:25:00|23794.13|23794.13|23796.77|23796.77|23796.93|23796.93|23792.39|23792.39|0
1631529000000|2021-09-13 10:30:00|23796.86|23796.86|23801.63|23801.63|23801.79|23801.79|23796.74|23796.74|0
1631529300000|2021-09-13 10:35:00|23801.77|23801.77|23809.07|23809.07|23809.41|23809.41|23801.77|23801.77|0
1631529600000|2021-09-13 10:40:00|23809.14|23809.14|23818.34|23818.34|23818.34|23818.34|23809.14|23809.14|0
1631529900000|2021-09-13 10:45:00|23818.41|23818.41|23818.33|23818.33|23820.57|23820.57|23817.84|23817.84|0
1631530200000|2021-09-13 10:50:00|23818.27|23818.27|23816.58|23816.58|23820.21|23820.21|23816.24|23816.24|0
1631530500000|2021-09-13 10:55:00|23816.53|23816.53|23821.51|23821.51|23822.25|23822.25|23816.47|23816.47|0
1631530800000|2021-09-13 11:00:00|23820.88|23820.88|23817.69|23817.69|23820.88|23820.88|23815|23815|0
1631531100000|2021-09-13 11:05:00|23817.65|23817.65|23826.78|23826.78|23826.78|23826.78|23817.65|23817.65|0
1631531400000|2021-09-13 11:10:00|23826.79|23826.79|23835.46|23835.46|23835.6|23835.6|23826.79|23826.79|0
1631531700000|2021-09-13 11:15:00|23835.55|23835.55|23837.92|23837.92|23840.54|23840.54|23835.31|23835.31|0
1631532000000|2021-09-13 11:20:00|23837.96|23837.96|23839.51|23839.51|23840.17|23840.17|23835.97|23835.97|0
1631532300000|2021-09-13 11:25:00|23839.55|23839.55|23837|23837|23839.55|23839.55|23836.71|23836.71|0
1631532600000|2021-09-13 11:30:00|23837.21|23837.21|23832.63|23832.63|23837.39|23837.39|23832.63|23832.63|0
1631532900000|2021-09-13 11:35:00|23832.59|23832.59|23835.84|23835.84|23836.78|23836.78|23832.08|23832.08|0
1631533200000|2021-09-13 11:40:00|23835.92|23835.92|23833.1|23833.1|23835.98|23835.98|23833.1|23833.1|0
1631533500000|2021-09-13 11:45:00|23833|23833|23831.61|23831.61|23833.14|23833.14|23830.52|23830.52|0
1631533800000|2021-09-13 11:50:00|23831.73|23831.73|23832.57|23832.57|23833.55|23833.55|23831.33|23831.33|0
1631534100000|2021-09-13 11:55:00|23832.6|23832.6|23827.96|23827.96|23832.86|23832.86|23826.21|23826.21|0
1631534400000|2021-09-13 12:00:00|23828.03|23828.03|23826.23|23826.23|23828.18|23828.18|23825.96|23825.96|0
1631534700000|2021-09-13 12:05:00|23826.18|23826.18|23826.94|23826.94|23827.4|23827.4|23825.82|23825.82|0
1631535000000|2021-09-13 12:10:00|23826.99|23826.99|23825.29|23825.29|23827.05|23827.05|23824.56|23824.56|0
1631535300000|2021-09-13 12:15:00|23825.13|23825.13|23821.56|23821.56|23825.13|23825.13|23821.35|23821.35|0
1631535600000|2021-09-13 12:20:00|23821.45|23821.45|23819.53|23819.53|23821.58|23821.58|23818.94|23818.94|0
1631535900000|2021-09-13 12:25:00|23819.46|23819.46|23818|23818|23821.45|23821.45|23817.82|23817.82|0
1631536200000|2021-09-13 12:30:00|23818.08|23818.08|23818.87|23818.87|23819.45|23819.45|23818.04|23818.04|0
1631536500000|2021-09-13 12:35:00|23818.76|23818.76|23815.91|23815.91|23818.87|23818.87|23814.89|23814.89|0
1631536800000|2021-09-13 12:40:00|23815.97|23815.97|23818.01|23818.01|23818.01|23818.01|23812.79|23812.79|0
1631537100000|2021-09-13 12:45:00|23818.22|23818.22|23823.02|23823.02|23824.39|23824.39|23817.96|23817.96|0
1631537400000|2021-09-13 12:50:00|23822.96|23822.96|23821.85|23821.85|23823.03|23823.03|23820.27|23820.27|0
1631537700000|2021-09-13 12:55:00|23821.73|23821.73|23822.68|23822.68|23822.96|23822.96|23821.6|23821.6|0
1631538000000|2021-09-13 13:00:00|23822.75|23822.75|23826.11|23826.11|23826.11|23826.11|23822.7|23822.7|0
1631538300000|2021-09-13 13:05:00|23826.18|23826.18|23820.63|23820.63|23827.95|23827.95|23820.43|23820.43|0
1631538600000|2021-09-13 13:10:00|23820.6|23820.6|23817.08|23817.08|23821.29|23821.29|23816.92|23816.92|0
1631538900000|2021-09-13 13:15:00|23817.1|23817.1|23815.53|23815.53|23817.71|23817.71|23814.68|23814.68|0
1631539200000|2021-09-13 13:20:00|23815.52|23815.52|23815.5|23815.5|23817.65|23817.65|23814.93|23814.93|0
1631539500000|2021-09-13 13:25:00|23815.54|23815.54|23817.58|23817.58|23817.6|23817.6|23815.47|23815.47|0
1631539800000|2021-09-13 13:30:00|23817.54|23817.54|23802.49|23802.49|23818.08|23818.08|23800.65|23800.65|0
1631540100000|2021-09-13 13:35:00|23802.46|23802.46|23785.43|23785.43|23803.02|23803.02|23784.99|23784.99|0
1631540400000|2021-09-13 13:40:00|23785.32|23785.32|23779.31|23779.31|23785.41|23785.41|23776.1|23776.1|0
1631540700000|2021-09-13 13:45:00|23779.23|23779.23|23778.57|23778.57|23782.55|23782.55|23774.98|23774.98|0
1631541000000|2021-09-13 13:50:00|23778.52|23778.52|23782|23782|23787.72|23787.72|23777.39|23777.39|0
1631541300000|2021-09-13 13:55:00|23782.22|23782.22|23779.05|23779.05|23784.07|23784.07|23778.29|23778.29|0
1631541600000|2021-09-13 14:00:00|23779.12|23779.12|23774.25|23774.25|23781.26|23781.26|23767.26|23767.26|0
1631541900000|2021-09-13 14:05:00|23774.2|23774.2|23755.13|23755.13|23774.2|23774.2|23754.49|23754.49|0
1631542200000|2021-09-13 14:10:00|23755.05|23755.05|23750.9|23750.9|23755.11|23755.11|23746.6|23746.6|0
1631542500000|2021-09-13 14:15:00|23750.94|23750.94|23764.01|23764.01|23764.26|23764.26|23750.91|23750.91|0
1631542800000|2021-09-13 14:20:00|23764.27|23764.27|23777.48|23777.48|23783.96|23783.96|23764.27|23764.27|0
1631543100000|2021-09-13 14:25:00|23777.4|23777.4|23782.75|23782.75|23782.9|23782.9|23775.85|23775.85|0
1631543400000|2021-09-13 14:30:00|23782.68|23782.68|23793.91|23793.91|23795.6|23795.6|23780.54|23780.54|0
1631543700000|2021-09-13 14:35:00|23793.88|23793.88|23802.41|23802.41|23802.45|23802.45|23792.66|23792.66|0
1631544000000|2021-09-13 14:40:00|23802.31|23802.31|23796.56|23796.56|23803.15|23803.15|23796.41|23796.41|0
1631544300000|2021-09-13 14:45:00|23796.78|23796.78|23800.99|23800.99|23802.47|23802.47|23796.78|23796.78|0
1631544600000|2021-09-13 14:50:00|23800.94|23800.94|23804.56|23804.56|23804.84|23804.84|23799.06|23799.06|0
1631544900000|2021-09-13 14:55:00|23804.65|23804.65|23808.67|23808.67|23812.14|23812.14|23804.65|23804.65|0
1631545200000|2021-09-13 15:00:00|23808.75|23808.75|23801.14|23801.14|23811.2|23811.2|23800.97|23800.97|0
1631545500000|2021-09-13 15:05:00|23801.16|23801.16|23790.33|23790.33|23801.35|23801.35|23789.85|23789.85|0
1631545800000|2021-09-13 15:10:00|23790.21|23790.21|23778.29|23778.29|23790.48|23790.48|23777.49|23777.49|0
1631546100000|2021-09-13 15:15:00|23778.03|23778.03|23771.38|23771.38|23778.07|23778.07|23769.96|23769.96|0
1631546400000|2021-09-13 15:20:00|23771.42|23771.42|23767.75|23767.75|23771.72|23771.72|23766.58|23766.58|0
1631546700000|2021-09-13 15:25:00|23767.81|23767.81|23774.64|23774.64|23777.21|23777.21|23767.02|23767.02|0
1631603700000|2021-09-14 07:15:00|23807.77|23807.77|23809.29|23809.29|23813.41|23813.41|23807.69|23807.69|0
1631604000000|2021-09-14 07:20:00|23809.54|23809.54|23801.03|23801.03|23809.75|23809.75|23800.02|23800.02|0
1631604300000|2021-09-14 07:25:00|23800.99|23800.99|23793.28|23793.28|23802.64|23802.64|23793.19|23793.19|0
1631604600000|2021-09-14 07:30:00|23793.53|23793.53|23778.3|23778.3|23793.67|23793.67|23778.25|23778.25|0
1631604900000|2021-09-14 07:35:00|23777.87|23777.87|23771.22|23771.22|23778.22|23778.22|23770.52|23770.52|0
1631605200000|2021-09-14 07:40:00|23771.26|23771.26|23756.4|23756.4|23771.59|23771.59|23756.35|23756.35|0
1631605500000|2021-09-14 07:45:00|23756.31|23756.31|23752.59|23752.59|23756.31|23756.31|23744.42|23744.42|0
1631605800000|2021-09-14 07:50:00|23752.68|23752.68|23765.12|23765.12|23765.3|23765.3|23751.2|23751.2|0
1631606100000|2021-09-14 07:55:00|23765.14|23765.14|23780.34|23780.34|23780.51|23780.51|23765.14|23765.14|0
1631606400000|2021-09-14 08:00:00|23780.32|23780.32|23786.64|23786.64|23790.59|23790.59|23780.23|23780.23|0
1631606700000|2021-09-14 08:05:00|23786.7|23786.7|23792.63|23792.63|23792.63|23792.63|23786.65|23786.65|0
1631607000000|2021-09-14 08:10:00|23792.71|23792.71|23795.94|23795.94|23797.21|23797.21|23792.03|23792.03|0
1631607300000|2021-09-14 08:15:00|23795.8|23795.8|23794.86|23794.86|23798.35|23798.35|23793.95|23793.95|0
1631607600000|2021-09-14 08:20:00|23794.96|23794.96|23796.19|23796.19|23798.81|23798.81|23792.13|23792.13|0
1631607900000|2021-09-14 08:25:00|23796.23|23796.23|23788.35|23788.35|23796.27|23796.27|23788.35|23788.35|0
1631608200000|2021-09-14 08:30:00|23788.28|23788.28|23789.49|23789.49|23791.36|23791.36|23788.03|23788.03|0
1631608500000|2021-09-14 08:35:00|23789.43|23789.43|23792.07|23792.07|23792.42|23792.42|23788.99|23788.99|0
1631608800000|2021-09-14 08:40:00|23792.03|23792.03|23798.24|23798.24|23798.73|23798.73|23792.03|23792.03|0
1631609100000|2021-09-14 08:45:00|23798.17|23798.17|23800.4|23800.4|23802.2|23802.2|23798.06|23798.06|0
1631609400000|2021-09-14 08:50:00|23800.35|23800.35|23810.04|23810.04|23810.99|23810.99|23800.11|23800.11|0
1631609700000|2021-09-14 08:55:00|23810.19|23810.19|23805.34|23805.34|23810.81|23810.81|23805.34|23805.34|0
1631610000000|2021-09-14 09:00:00|23805.4|23805.4|23805.32|23805.32|23807.89|23807.89|23805.32|23805.32|0
1631610300000|2021-09-14 09:05:00|23805.29|23805.29|23807.63|23807.63|23808.6|23808.6|23804.96|23804.96|0
1631610600000|2021-09-14 09:10:00|23807.41|23807.41|23808.76|23808.76|23808.94|23808.94|23806.31|23806.31|0
1631610900000|2021-09-14 09:15:00|23808.65|23808.65|23812.47|23812.47|23812.79|23812.79|23807.92|23807.92|0
1631611200000|2021-09-14 09:20:00|23812.34|23812.34|23813.57|23813.57|23814.53|23814.53|23812.09|23812.09|0
1631611500000|2021-09-14 09:25:00|23813.51|23813.51|23808.46|23808.46|23813.83|23813.83|23808.46|23808.46|0
1631611800000|2021-09-14 09:30:00|23808.52|23808.52|23799.56|23799.56|23808.71|23808.71|23799.28|23799.28|0
1631612100000|2021-09-14 09:35:00|23799.39|23799.39|23796.95|23796.95|23799.39|23799.39|23796.95|23796.95|0
1631612400000|2021-09-14 09:40:00|23796.82|23796.82|23796.96|23796.96|23797.61|23797.61|23792.83|23792.83|0
1631612700000|2021-09-14 09:45:00|23796.91|23796.91|23793.36|23793.36|23796.91|23796.91|23792.1|23792.1|0
1631613000000|2021-09-14 09:50:00|23793.28|23793.28|23788.4|23788.4|23794.26|23794.26|23788.27|23788.27|0
1631613300000|2021-09-14 09:55:00|23788.56|23788.56|23786.81|23786.81|23788.62|23788.62|23785.83|23785.83|0
1631613600000|2021-09-14 10:00:00|23786.87|23786.87|23781.39|23781.39|23786.87|23786.87|23781.15|23781.15|0
1631613900000|2021-09-14 10:05:00|23781.38|23781.38|23779.98|23779.98|23782.15|23782.15|23778.87|23778.87|0
1631614200000|2021-09-14 10:10:00|23780.03|23780.03|23778.45|23778.45|23781.53|23781.53|23777.54|23777.54|0
1631614500000|2021-09-14 10:15:00|23778.39|23778.39|23779.39|23779.39|23780.69|23780.69|23778.13|23778.13|0
1631614800000|2021-09-14 10:20:00|23779.28|23779.28|23773.72|23773.72|23779.34|23779.34|23773.53|23773.53|0
1631615100000|2021-09-14 10:25:00|23773.55|23773.55|23773.93|23773.93|23775.51|23775.51|23772.93|23772.93|0
1631615400000|2021-09-14 10:30:00|23773.98|23773.98|23770.65|23770.65|23774.74|23774.74|23770.65|23770.65|0
1631615700000|2021-09-14 10:35:00|23770.51|23770.51|23764.27|23764.27|23770.51|23770.51|23764.27|23764.27|0
1631616000000|2021-09-14 10:40:00|23764.21|23764.21|23764.32|23764.32|23765.7|23765.7|23762.6|23762.6|0
1631616300000|2021-09-14 10:45:00|23764.4|23764.4|23760.74|23760.74|23764.44|23764.44|23760.41|23760.41|0
1631616600000|2021-09-14 10:50:00|23760.8|23760.8|23763.85|23763.85|23765.84|23765.84|23760.38|23760.38|0
1631616900000|2021-09-14 10:55:00|23763.73|23763.73|23765.1|23765.1|23765.1|23765.1|23761.7|23761.7|0
1631617200000|2021-09-14 11:00:00|23765.24|23765.24|23762.18|23762.18|23766.6|23766.6|23761.97|23761.97|0
1631617500000|2021-09-14 11:05:00|23762.1|23762.1|23755.79|23755.79|23762.28|23762.28|23755.66|23755.66|0
1631617800000|2021-09-14 11:10:00|23755.67|23755.67|23754.51|23754.51|23755.87|23755.87|23754.32|23754.32|0
1631618100000|2021-09-14 11:15:00|23754.45|23754.45|23752.77|23752.77|23754.5|23754.5|23750.79|23750.79|0
1631618400000|2021-09-14 11:20:00|23752.82|23752.82|23752.64|23752.64|23753.14|23753.14|23751.19|23751.19|0
1631618700000|2021-09-14 11:25:00|23752.76|23752.76|23750.34|23750.34|23755.45|23755.45|23750.16|23750.16|0
1631619000000|2021-09-14 11:30:00|23750.25|23750.25|23750.71|23750.71|23752.79|23752.79|23749.64|23749.64|0
1631619300000|2021-09-14 11:35:00|23750.66|23750.66|23747.61|23747.61|23750.74|23750.74|23745.41|23745.41|0
1631619600000|2021-09-14 11:40:00|23747.5|23747.5|23744.14|23744.14|23748.11|23748.11|23743.2|23743.2|0
1631619900000|2021-09-14 11:45:00|23744.13|23744.13|23734.18|23734.18|23744.33|23744.33|23733.86|23733.86|0
1631620200000|2021-09-14 11:50:00|23734.13|23734.13|23725.32|23725.32|23734.13|23734.13|23723.53|23723.53|0
1631620500000|2021-09-14 11:55:00|23725.36|23725.36|23730.56|23730.56|23731.03|23731.03|23724.69|23724.69|0
1631620800000|2021-09-14 12:00:00|23730.59|23730.59|23735.87|23735.87|23736.08|23736.08|23729.08|23729.08|0
1631621100000|2021-09-14 12:05:00|23735.76|23735.76|23741.4|23741.4|23741.47|23741.47|23735.72|23735.72|0
1631621400000|2021-09-14 12:10:00|23741.3|23741.3|23740.49|23740.49|23741.52|23741.52|23739.15|23739.15|0
1631621700000|2021-09-14 12:15:00|23740.55|23740.55|23748.78|23748.78|23748.81|23748.81|23740.49|23740.49|0
1631622000000|2021-09-14 12:20:00|23748.73|23748.73|23755.17|23755.17|23755.22|23755.22|23748.04|23748.04|0
1631622300000|2021-09-14 12:25:00|23755.12|23755.12|23762.29|23762.29|23762.29|23762.29|23754.65|23754.65|0
1631622600000|2021-09-14 12:30:00|23762.26|23762.26|23787.06|23787.06|23787.43|23787.43|23762.26|23762.26|0
1631622900000|2021-09-14 12:35:00|23786.89|23786.89|23793.57|23793.57|23795.13|23795.13|23786.85|23786.85|0
1631623200000|2021-09-14 12:40:00|23793.36|23793.36|23784.69|23784.69|23793.72|23793.72|23784.69|23784.69|0
1631623500000|2021-09-14 12:45:00|23784.71|23784.71|23780.96|23780.96|23784.86|23784.86|23780.86|23780.86|0
1631623800000|2021-09-14 12:50:00|23780.93|23780.93|23781.1|23781.1|23782.36|23782.36|23778.14|23778.14|0
1631624100000|2021-09-14 12:55:00|23781.04|23781.04|23775.88|23775.88|23781.51|23781.51|23775.74|23775.74|0
1631624400000|2021-09-14 13:00:00|23775.83|23775.83|23777.66|23777.66|23777.89|23777.89|23775.26|23775.26|0
1631624700000|2021-09-14 13:05:00|23777.6|23777.6|23779.05|23779.05|23779.47|23779.47|23776.95|23776.95|0
1631625000000|2021-09-14 13:10:00|23779|23779|23786.64|23786.64|23786.79|23786.79|23778.91|23778.91|0
1631625300000|2021-09-14 13:15:00|23786.72|23786.72|23785.96|23785.96|23787.49|23787.49|23784.3|23784.3|0
1631625600000|2021-09-14 13:20:00|23785.87|23785.87|23777.71|23777.71|23785.89|23785.89|23777.54|23777.54|0
1631625900000|2021-09-14 13:25:00|23777.85|23777.85|23779.3|23779.3|23779.72|23779.72|23775.23|23775.23|0
1631626200000|2021-09-14 13:30:00|23779.36|23779.36|23769.74|23769.74|23779.36|23779.36|23769.53|23769.53|0
1631626500000|2021-09-14 13:35:00|23769.67|23769.67|23775.26|23775.26|23776.08|23776.08|23769.15|23769.15|0
1631626800000|2021-09-14 13:40:00|23775.16|23775.16|23767.38|23767.38|23776.48|23776.48|23765.24|23765.24|0
1631627100000|2021-09-14 13:45:00|23767.46|23767.46|23763.1|23763.1|23769.22|23769.22|23763.1|23763.1|0
1631627400000|2021-09-14 13:50:00|23763.24|23763.24|23759.87|23759.87|23767.07|23767.07|23759.46|23759.46|0
1631627700000|2021-09-14 13:55:00|23759.85|23759.85|23757.5|23757.5|23763.04|23763.04|23756.66|23756.66|0
1631628000000|2021-09-14 14:00:00|23757.45|23757.45|23741.34|23741.34|23757.64|23757.64|23740.66|23740.66|0
1631628300000|2021-09-14 14:05:00|23741.41|23741.41|23747.48|23747.48|23747.8|23747.8|23741.17|23741.17|0
1631628600000|2021-09-14 14:10:00|23747.47|23747.47|23728.5|23728.5|23747.59|23747.59|23728.5|23728.5|0
1631628900000|2021-09-14 14:15:00|23728.42|23728.42|23719.43|23719.43|23728.42|23728.42|23718.4|23718.4|0
1631629200000|2021-09-14 14:20:00|23719.51|23719.51|23706.94|23706.94|23721.01|23721.01|23706.94|23706.94|0
1631629500000|2021-09-14 14:25:00|23706.86|23706.86|23701.86|23701.86|23706.86|23706.86|23700.56|23700.56|0
1631629800000|2021-09-14 14:30:00|23701.8|23701.8|23694.18|23694.18|23702.48|23702.48|23693.44|23693.44|0
1631630100000|2021-09-14 14:35:00|23694.13|23694.13|23685.67|23685.67|23697.52|23697.52|23685.64|23685.64|0
1631630400000|2021-09-14 14:40:00|23685.58|23685.58|23687.29|23687.29|23687.37|23687.37|23682.67|23682.67|0
1631630700000|2021-09-14 14:45:00|23687.42|23687.42|23687.73|23687.73|23688.11|23688.11|23684.83|23684.83|0
1631631000000|2021-09-14 14:50:00|23687.82|23687.82|23688.19|23688.19|23690.54|23690.54|23685.87|23685.87|0
1631631300000|2021-09-14 14:55:00|23688.26|23688.26|23686.18|23686.18|23688.33|23688.33|23682.15|23682.15|0
1631631600000|2021-09-14 15:00:00|23686.32|23686.32|23691.76|23691.76|23691.76|23691.76|23686.02|23686.02|0
1631631900000|2021-09-14 15:05:00|23691.82|23691.82|23699.84|23699.84|23699.84|23699.84|23690.55|23690.55|0
1631632200000|2021-09-14 15:10:00|23699.82|23699.82|23699.04|23699.04|23700.5|23700.5|23697.39|23697.39|0
1631632500000|2021-09-14 15:15:00|23698.96|23698.96|23699.51|23699.51|23700.76|23700.76|23695.96|23695.96|0
1631632800000|2021-09-14 15:20:00|23699.68|23699.68|23702.58|23702.58|23702.58|23702.58|23699.56|23699.56|0
1631633100000|2021-09-14 15:25:00|23702.51|23702.51|23703.23|23703.23|23705.56|23705.56|23702.21|23702.21|0
1631690100000|2021-09-15 07:15:00|23626.57|23626.57|23633.81|23633.81|23634.2|23634.2|23621.87|23621.87|0
1631690400000|2021-09-15 07:20:00|23633.68|23633.68|23624.89|23624.89|23633.68|23633.68|23624.61|23624.61|0
1631690700000|2021-09-15 07:25:00|23624.73|23624.73|23625.51|23625.51|23625.51|23625.51|23618.81|23618.81|0
1631691000000|2021-09-15 07:30:00|23625.46|23625.46|23627.55|23627.55|23627.62|23627.62|23623.2|23623.2|0
1631691300000|2021-09-15 07:35:00|23627.72|23627.72|23621.63|23621.63|23628.74|23628.74|23615.55|23615.55|0
1631691600000|2021-09-15 07:40:00|23621.82|23621.82|23620.34|23620.34|23623.51|23623.51|23619.24|23619.24|0
1631691900000|2021-09-15 07:45:00|23620.28|23620.28|23626.57|23626.57|23628.4|23628.4|23620.28|23620.28|0
1631692200000|2021-09-15 07:50:00|23626.48|23626.48|23625.36|23625.36|23630.49|23630.49|23625.19|23625.19|0
1631692500000|2021-09-15 07:55:00|23625.43|23625.43|23632.53|23632.53|23632.57|23632.57|23624.66|23624.66|0
1631692800000|2021-09-15 08:00:00|23632.38|23632.38|23637.58|23637.58|23639.61|23639.61|23632.38|23632.38|0
1631693100000|2021-09-15 08:05:00|23637.63|23637.63|23630.92|23630.92|23637.93|23637.93|23630.6|23630.6|0
1631693400000|2021-09-15 08:10:00|23630.95|23630.95|23625.83|23625.83|23632.87|23632.87|23625.83|23625.83|0
1631693700000|2021-09-15 08:15:00|23625.71|23625.71|23618.09|23618.09|23626.01|23626.01|23617.46|23617.46|0
1631694000000|2021-09-15 08:20:00|23618.2|23618.2|23611.82|23611.82|23618.38|23618.38|23611.82|23611.82|0
1631694300000|2021-09-15 08:25:00|23611.77|23611.77|23612.07|23612.07|23613.53|23613.53|23610.88|23610.88|0
1631694600000|2021-09-15 08:30:00|23612.14|23612.14|23611.36|23611.36|23614.48|23614.48|23611|23611|0
1631694900000|2021-09-15 08:35:00|23611.39|23611.39|23614.05|23614.05|23614.58|23614.58|23611|23611|0
1631695200000|2021-09-15 08:40:00|23614.12|23614.12|23613.14|23613.14|23618.2|23618.2|23613.14|23613.14|0
1631695500000|2021-09-15 08:45:00|23613.17|23613.17|23611.87|23611.87|23615.2|23615.2|23610.51|23610.51|0
1631695800000|2021-09-15 08:50:00|23611.98|23611.98|23614|23614|23616.82|23616.82|23611.78|23611.78|0
1631696100000|2021-09-15 08:55:00|23613.91|23613.91|23610.22|23610.22|23614.99|23614.99|23609.56|23609.56|0
1631696400000|2021-09-15 09:00:00|23610.36|23610.36|23610.42|23610.42|23611.19|23611.19|23607.97|23607.97|0
1631696700000|2021-09-15 09:05:00|23610.37|23610.37|23610.76|23610.76|23611.03|23611.03|23607.15|23607.15|0
1631697000000|2021-09-15 09:10:00|23610.83|23610.83|23604.65|23604.65|23611.34|23611.34|23604.65|23604.65|0
1631697300000|2021-09-15 09:15:00|23604.54|23604.54|23605.65|23605.65|23606.47|23606.47|23602.65|23602.65|0
1631697600000|2021-09-15 09:20:00|23605.86|23605.86|23607.77|23607.77|23607.91|23607.91|23605.53|23605.53|0
1631697900000|2021-09-15 09:25:00|23607.81|23607.81|23606.56|23606.56|23609.12|23609.12|23606.31|23606.31|0
1631698200000|2021-09-15 09:30:00|23606.62|23606.62|23609.58|23609.58|23610.09|23610.09|23605.74|23605.74|0
1631698500000|2021-09-15 09:35:00|23609.72|23609.72|23603.93|23603.93|23609.72|23609.72|23603.62|23603.62|0
1631698800000|2021-09-15 09:40:00|23603.87|23603.87|23600.8|23600.8|23604.09|23604.09|23599.48|23599.48|0
1631699100000|2021-09-15 09:45:00|23600.85|23600.85|23609.82|23609.82|23611.05|23611.05|23600.85|23600.85|0
1631699400000|2021-09-15 09:50:00|23609.79|23609.79|23612.24|23612.24|23612.99|23612.99|23609.39|23609.39|0
1631699700000|2021-09-15 09:55:00|23612.13|23612.13|23618.51|23618.51|23618.51|23618.51|23612.13|23612.13|0
1631700000000|2021-09-15 10:00:00|23618.49|23618.49|23626.14|23626.14|23626.26|23626.26|23618.22|23618.22|0
1631700300000|2021-09-15 10:05:00|23626.08|23626.08|23627.13|23627.13|23629.68|23629.68|23625.85|23625.85|0
1631700600000|2021-09-15 10:10:00|23627.14|23627.14|23622.53|23622.53|23627.14|23627.14|23620.77|23620.77|0
1631700900000|2021-09-15 10:15:00|23622.47|23622.47|23618.81|23618.81|23622.47|23622.47|23617.76|23617.76|0
1631701200000|2021-09-15 10:20:00|23618.86|23618.86|23613.91|23613.91|23619.29|23619.29|23613.63|23613.63|0
1631701500000|2021-09-15 10:25:00|23613.94|23613.94|23618.89|23618.89|23619.12|23619.12|23613.94|23613.94|0
1631701800000|2021-09-15 10:30:00|23618.83|23618.83|23616.46|23616.46|23619.66|23619.66|23616.02|23616.02|0
1631702100000|2021-09-15 10:35:00|23616.49|23616.49|23614.9|23614.9|23616.79|23616.79|23614.42|23614.42|0
1631702400000|2021-09-15 10:40:00|23614.99|23614.99|23611.28|23611.28|23615.6|23615.6|23611.22|23611.22|0
1631702700000|2021-09-15 10:45:00|23611.23|23611.23|23602.71|23602.71|23611.24|23611.24|23602.66|23602.66|0
1631703000000|2021-09-15 10:50:00|23602.77|23602.77|23598.86|23598.86|23602.77|23602.77|23598.19|23598.19|0
1631703300000|2021-09-15 10:55:00|23598.9|23598.9|23594.24|23594.24|23598.93|23598.93|23593.85|23593.85|0
1631703600000|2021-09-15 11:00:00|23594.75|23594.75|23594.51|23594.51|23595.07|23595.07|23592.72|23592.72|0
1631703900000|2021-09-15 11:05:00|23594.53|23594.53|23598.17|23598.17|23598.17|23598.17|23594.39|23594.39|0
1631704200000|2021-09-15 11:10:00|23598.2|23598.2|23593.5|23593.5|23599.5|23599.5|23593.5|23593.5|0
1631704500000|2021-09-15 11:15:00|23593.52|23593.52|23592.99|23592.99|23593.52|23593.52|23591.46|23591.46|0
1631704800000|2021-09-15 11:20:00|23593.25|23593.25|23596.12|23596.12|23596.12|23596.12|23592.96|23592.96|0
1631705100000|2021-09-15 11:25:00|23596.07|23596.07|23592.11|23592.11|23596.53|23596.53|23592.11|23592.11|0
1631705400000|2021-09-15 11:30:00|23592.26|23592.26|23580.62|23580.62|23592.69|23592.69|23580.21|23580.21|0
1631705700000|2021-09-15 11:35:00|23580.58|23580.58|23574.59|23574.59|23581.12|23581.12|23574.44|23574.44|0
1631706000000|2021-09-15 11:40:00|23574.55|23574.55|23573.66|23573.66|23575.44|23575.44|23572.95|23572.95|0
1631706300000|2021-09-15 11:45:00|23573.82|23573.82|23573.79|23573.79|23575.09|23575.09|23573.19|23573.19|0
1631706600000|2021-09-15 11:50:00|23573.92|23573.92|23572.24|23572.24|23575.66|23575.66|23572.24|23572.24|0
1631706900000|2021-09-15 11:55:00|23572.26|23572.26|23556.65|23556.65|23572.26|23572.26|23556.55|23556.55|0
1631707200000|2021-09-15 12:00:00|23556.41|23556.41|23544|23544|23556.62|23556.62|23543.67|23543.67|0
1631707500000|2021-09-15 12:05:00|23544.06|23544.06|23539.21|23539.21|23544.19|23544.19|23535.09|23535.09|0
1631707800000|2021-09-15 12:10:00|23539.16|23539.16|23540.14|23540.14|23542.31|23542.31|23538.65|23538.65|0
1631708100000|2021-09-15 12:15:00|23540.21|23540.21|23526.72|23526.72|23540.36|23540.36|23526.72|23526.72|0
1631708400000|2021-09-15 12:20:00|23526.69|23526.69|23511.99|23511.99|23526.69|23526.69|23511.93|23511.93|0
1631708700000|2021-09-15 12:25:00|23511.96|23511.96|23509.46|23509.46|23512|23512|23505.58|23505.58|0
1631709000000|2021-09-15 12:30:00|23509.43|23509.43|23511.78|23511.78|23513.7|23513.7|23508.93|23508.93|0
1631709300000|2021-09-15 12:35:00|23511.76|23511.76|23510.33|23510.33|23514.39|23514.39|23509.73|23509.73|0
1631709600000|2021-09-15 12:40:00|23510.25|23510.25|23510.19|23510.19|23510.7|23510.7|23506.94|23506.94|0
1631709900000|2021-09-15 12:45:00|23510.26|23510.26|23508.24|23508.24|23510.39|23510.39|23508.24|23508.24|0
1631710200000|2021-09-15 12:50:00|23508.44|23508.44|23509.53|23509.53|23510.05|23510.05|23508.04|23508.04|0
1631710500000|2021-09-15 12:55:00|23509.59|23509.59|23505.8|23505.8|23509.64|23509.64|23505.53|23505.53|0
1631710800000|2021-09-15 13:00:00|23505.74|23505.74|23507.77|23507.77|23507.78|23507.78|23504.26|23504.26|0
1631711100000|2021-09-15 13:05:00|23507.84|23507.84|23509.74|23509.74|23510.77|23510.77|23507.84|23507.84|0
1631711400000|2021-09-15 13:10:00|23509.77|23509.77|23511.12|23511.12|23512.42|23512.42|23508.41|23508.41|0
1631711700000|2021-09-15 13:15:00|23511.19|23511.19|23512.43|23512.43|23516.13|23516.13|23510.58|23510.58|0
1631712000000|2021-09-15 13:20:00|23512.49|23512.49|23509.47|23509.47|23512.59|23512.59|23509.02|23509.02|0
1631712300000|2021-09-15 13:25:00|23509.51|23509.51|23498.57|23498.57|23509.51|23509.51|23498.5|23498.5|0
1631712600000|2021-09-15 13:30:00|23498.49|23498.49|23483.31|23483.31|23498.99|23498.99|23483.27|23483.27|0
1631712900000|2021-09-15 13:35:00|23483.18|23483.18|23470.95|23470.95|23483.25|23483.25|23470.86|23470.86|0
1631713200000|2021-09-15 13:40:00|23470.92|23470.92|23466.96|23466.96|23470.92|23470.92|23462.01|23462.01|0
1631713500000|2021-09-15 13:45:00|23467|23467|23485.6|23485.6|23487.21|23487.21|23466.92|23466.92|0
1631713800000|2021-09-15 13:50:00|23485.53|23485.53|23477.23|23477.23|23493.58|23493.58|23477.01|23477.01|0
1631714100000|2021-09-15 13:55:00|23477.19|23477.19|23474.63|23474.63|23478.68|23478.68|23469.98|23469.98|0
1631714400000|2021-09-15 14:00:00|23474.71|23474.71|23487.18|23487.18|23487.53|23487.53|23474.46|23474.46|0
1631714700000|2021-09-15 14:05:00|23487.17|23487.17|23474.41|23474.41|23487.25|23487.25|23474.35|23474.35|0
1631715000000|2021-09-15 14:10:00|23474.37|23474.37|23460.75|23460.75|23474.56|23474.56|23455.98|23455.98|0
1631715300000|2021-09-15 14:15:00|23460.8|23460.8|23465.37|23465.37|23465.52|23465.52|23458.59|23458.59|0
1631715600000|2021-09-15 14:20:00|23465.51|23465.51|23460.15|23460.15|23468|23468|23459.98|23459.98|0
1631715900000|2021-09-15 14:25:00|23460.06|23460.06|23480.02|23480.02|23480.07|23480.07|23460.06|23460.06|0
1631716200000|2021-09-15 14:30:00|23479.93|23479.93|23493.23|23493.23|23497.91|23497.91|23479.69|23479.69|0
1631716500000|2021-09-15 14:35:00|23492.9|23492.9|23489.64|23489.64|23495.08|23495.08|23489.46|23489.46|0
1631716800000|2021-09-15 14:40:00|23489.53|23489.53|23485.4|23485.4|23490.4|23490.4|23485.4|23485.4|0
1631717100000|2021-09-15 14:45:00|23485.32|23485.32|23486.32|23486.32|23487.44|23487.44|23484.13|23484.13|0
1631717400000|2021-09-15 14:50:00|23486.39|23486.39|23482.44|23482.44|23487.34|23487.34|23482.33|23482.33|0
1631717700000|2021-09-15 14:55:00|23482.48|23482.48|23490.33|23490.33|23490.33|23490.33|23482.27|23482.27|0
1631718000000|2021-09-15 15:00:00|23490.44|23490.44|23489.07|23489.07|23492.5|23492.5|23486.52|23486.52|0
1631718300000|2021-09-15 15:05:00|23488.95|23488.95|23491.32|23491.32|23495.1|23495.1|23488.55|23488.55|0
1631718600000|2021-09-15 15:10:00|23491.28|23491.28|23488.18|23488.18|23491.28|23491.28|23487.61|23487.61|0
1631718900000|2021-09-15 15:15:00|23488.12|23488.12|23487.85|23487.85|23490.12|23490.12|23486.96|23486.96|0
1631719200000|2021-09-15 15:20:00|23487.86|23487.86|23488.18|23488.18|23488.46|23488.46|23486.63|23486.63|0
1631719500000|2021-09-15 15:25:00|23488.19|23488.19|23497.51|23497.51|23500.13|23500.13|23488.19|23488.19|0
1631776500000|2021-09-16 07:15:00|23529.49|23529.49|23541.62|23541.62|23542.16|23542.16|23523.17|23523.17|0
1631776800000|2021-09-16 07:20:00|23541.61|23541.61|23546.59|23546.59|23546.89|23546.89|23541.21|23541.21|0
1631777100000|2021-09-16 07:25:00|23546.51|23546.51|23540.31|23540.31|23546.68|23546.68|23539.95|23539.95|0
1631777400000|2021-09-16 07:30:00|23540.36|23540.36|23546.73|23546.73|23547.96|23547.96|23538.94|23538.94|0
1631777700000|2021-09-16 07:35:00|23547.07|23547.07|23536.57|23536.57|23553.17|23553.17|23536.42|23536.42|0
1631778000000|2021-09-16 07:40:00|23536.03|23536.03|23537.91|23537.91|23540.25|23540.25|23535.08|23535.08|0
1631778300000|2021-09-16 07:45:00|23537.84|23537.84|23533.07|23533.07|23540.1|23540.1|23532.43|23532.43|0
1631778600000|2021-09-16 07:50:00|23533.19|23533.19|23528.85|23528.85|23535.47|23535.47|23528.74|23528.74|0
1631778900000|2021-09-16 07:55:00|23528.44|23528.44|23541.64|23541.64|23541.92|23541.92|23526.47|23526.47|0
1631779200000|2021-09-16 08:00:00|23541.91|23541.91|23543.77|23543.77|23543.77|23543.77|23538.49|23538.49|0
1631779500000|2021-09-16 08:05:00|23543.66|23543.66|23559.18|23559.18|23559.24|23559.24|23543.38|23543.38|0
1631779800000|2021-09-16 08:10:00|23559.12|23559.12|23565.73|23565.73|23569.24|23569.24|23559|23559|0
1631780100000|2021-09-16 08:15:00|23565.65|23565.65|23561.98|23561.98|23565.65|23565.65|23560.78|23560.78|0
1631780400000|2021-09-16 08:20:00|23562.02|23562.02|23551.79|23551.79|23562.02|23562.02|23551.79|23551.79|0
1631780700000|2021-09-16 08:25:00|23551.91|23551.91|23546.75|23546.75|23552.49|23552.49|23545.19|23545.19|0
1631781000000|2021-09-16 08:30:00|23546.68|23546.68|23546.6|23546.6|23548.76|23548.76|23542.52|23542.52|0
1631781300000|2021-09-16 08:35:00|23546.53|23546.53|23547.1|23547.1|23548.33|23548.33|23544.04|23544.04|0
1631781600000|2021-09-16 08:40:00|23547.24|23547.24|23538.38|23538.38|23550.07|23550.07|23535.81|23535.81|0
1631781900000|2021-09-16 08:45:00|23538.36|23538.36|23547.31|23547.31|23547.58|23547.58|23538.36|23538.36|0
1631782200000|2021-09-16 08:50:00|23547.33|23547.33|23558.28|23558.28|23558.28|23558.28|23547.12|23547.12|0
1631782500000|2021-09-16 08:55:00|23558.22|23558.22|23556.71|23556.71|23558.76|23558.76|23556.22|23556.22|0
1631782800000|2021-09-16 09:00:00|23556.62|23556.62|23556.98|23556.98|23558.1|23558.1|23555.63|23555.63|0
1631783100000|2021-09-16 09:05:00|23556.93|23556.93|23559.92|23559.92|23559.92|23559.92|23556.68|23556.68|0
1631783400000|2021-09-16 09:10:00|23560.03|23560.03|23555.71|23555.71|23565.55|23565.55|23551.67|23551.67|0
1631783700000|2021-09-16 09:15:00|23555.78|23555.78|23559.29|23559.29|23559.38|23559.38|23554.11|23554.11|0
1631784000000|2021-09-16 09:20:00|23559.39|23559.39|23568.14|23568.14|23568.68|23568.68|23557.87|23557.87|0
1631784300000|2021-09-16 09:25:00|23568.03|23568.03|23569.49|23569.49|23569.49|23569.49|23566.67|23566.67|0
1631784600000|2021-09-16 09:30:00|23569.36|23569.36|23567.83|23567.83|23571.57|23571.57|23565.85|23565.85|0
1631784900000|2021-09-16 09:35:00|23567.75|23567.75|23561.35|23561.35|23567.81|23567.81|23561.24|23561.24|0
1631785200000|2021-09-16 09:40:00|23561.3|23561.3|23563.44|23563.44|23563.44|23563.44|23560.95|23560.95|0
1631785500000|2021-09-16 09:45:00|23563.41|23563.41|23552.62|23552.62|23564.34|23564.34|23551.32|23551.32|0
1631785800000|2021-09-16 09:50:00|23552.48|23552.48|23553.65|23553.65|23554.5|23554.5|23551.76|23551.76|0
1631786100000|2021-09-16 09:55:00|23553.52|23553.52|23555.37|23555.37|23555.51|23555.51|23551.79|23551.79|0
1631786400000|2021-09-16 10:00:00|23555.43|23555.43|23565.98|23565.98|23566.15|23566.15|23555.43|23555.43|0
1631786700000|2021-09-16 10:05:00|23565.86|23565.86|23567.51|23567.51|23570.28|23570.28|23565.82|23565.82|0
1631787000000|2021-09-16 10:10:00|23567.6|23567.6|23568|23568|23569.15|23569.15|23566.2|23566.2|0
1631787300000|2021-09-16 10:15:00|23567.91|23567.91|23566.89|23566.89|23568.01|23568.01|23565.22|23565.22|0
1631787600000|2021-09-16 10:20:00|23566.85|23566.85|23567.79|23567.79|23569.27|23569.27|23565.51|23565.51|0
1631787900000|2021-09-16 10:25:00|23567.78|23567.78|23564.2|23564.2|23568.09|23568.09|23563.83|23563.83|0
1631788200000|2021-09-16 10:30:00|23564.4|23564.4|23564.85|23564.85|23565.48|23565.48|23561.59|23561.59|0
1631788500000|2021-09-16 10:35:00|23564.71|23564.71|23565.26|23565.26|23565.75|23565.75|23564|23564|0
1631788800000|2021-09-16 10:40:00|23565.19|23565.19|23564.27|23564.27|23565.64|23565.64|23563.15|23563.15|0
1631789100000|2021-09-16 10:45:00|23564.19|23564.19|23558.46|23558.46|23564.78|23564.78|23558.38|23558.38|0
1631789400000|2021-09-16 10:50:00|23558.53|23558.53|23557.47|23557.47|23559.02|23559.02|23555.83|23555.83|0
1631789700000|2021-09-16 10:55:00|23557.61|23557.61|23564.69|23564.69|23564.69|23564.69|23557.61|23557.61|0
1631790000000|2021-09-16 11:00:00|23564.74|23564.74|23564.34|23564.34|23565.27|23565.27|23563.36|23563.36|0
1631790300000|2021-09-16 11:05:00|23564.27|23564.27|23568.31|23568.31|23568.9|23568.9|23563.34|23563.34|0
1631790600000|2021-09-16 11:10:00|23568.39|23568.39|23569.13|23569.13|23570.98|23570.98|23568.26|23568.26|0
1631790900000|2021-09-16 11:15:00|23569.1|23569.1|23572.18|23572.18|23572.18|23572.18|23569.1|23569.1|0
1631791200000|2021-09-16 11:20:00|23572.19|23572.19|23570.41|23570.41|23574.04|23574.04|23570.23|23570.23|0
1631791500000|2021-09-16 11:25:00|23570.15|23570.15|23560.22|23560.22|23570.15|23570.15|23560.22|23560.22|0
1631791800000|2021-09-16 11:30:00|23560.15|23560.15|23564.6|23564.6|23565.28|23565.28|23558.77|23558.77|0
1631792100000|2021-09-16 11:35:00|23564.54|23564.54|23564.65|23564.65|23564.65|23564.65|23561.85|23561.85|0
1631792400000|2021-09-16 11:40:00|23564.74|23564.74|23567.97|23567.97|23568.6|23568.6|23564.66|23564.66|0
1631792700000|2021-09-16 11:45:00|23567.88|23567.88|23567.59|23567.59|23569.41|23569.41|23566.03|23566.03|0
1631793000000|2021-09-16 11:50:00|23567.64|23567.64|23564.97|23564.97|23567.64|23567.64|23564.97|23564.97|0
1631793300000|2021-09-16 11:55:00|23564.88|23564.88|23558.59|23558.59|23565.69|23565.69|23558.49|23558.49|0
1631793600000|2021-09-16 12:00:00|23558.57|23558.57|23549.59|23549.59|23558.58|23558.58|23549.45|23549.45|0
1631793900000|2021-09-16 12:05:00|23549.67|23549.67|23542.16|23542.16|23549.95|23549.95|23541.66|23541.66|0
1631794200000|2021-09-16 12:10:00|23542.2|23542.2|23542.89|23542.89|23544.09|23544.09|23541.89|23541.89|0
1631794500000|2021-09-16 12:15:00|23542.85|23542.85|23546.24|23546.24|23546.59|23546.59|23541.99|23541.99|0
1631794800000|2021-09-16 12:20:00|23546.6|23546.6|23548.96|23548.96|23551.35|23551.35|23545.62|23545.62|0
1631795100000|2021-09-16 12:25:00|23548.82|23548.82|23558.16|23558.16|23558.21|23558.21|23548.61|23548.61|0
1631795400000|2021-09-16 12:30:00|23558.08|23558.08|23567.57|23567.57|23569.63|23569.63|23557.85|23557.85|0
1631795700000|2021-09-16 12:35:00|23567.61|23567.61|23563.46|23563.46|23569.19|23569.19|23562.68|23562.68|0
1631796000000|2021-09-16 12:40:00|23563.38|23563.38|23563.09|23563.09|23565.32|23565.32|23563.02|23563.02|0
1631796300000|2021-09-16 12:45:00|23563.24|23563.24|23568.35|23568.35|23568.68|23568.68|23562.06|23562.06|0
1631796600000|2021-09-16 12:50:00|23568.52|23568.52|23573.16|23573.16|23574.15|23574.15|23568.52|23568.52|0
1631796900000|2021-09-16 12:55:00|23573.42|23573.42|23571.88|23571.88|23573.63|23573.63|23570.48|23570.48|0
1631797200000|2021-09-16 13:00:00|23571.83|23571.83|23571.72|23571.72|23572.85|23572.85|23569.97|23569.97|0
1631797500000|2021-09-16 13:05:00|23571.82|23571.82|23569.56|23569.56|23571.82|23571.82|23568.47|23568.47|0
1631797800000|2021-09-16 13:10:00|23569.49|23569.49|23564.19|23564.19|23569.54|23569.54|23564.19|23564.19|0
1631798100000|2021-09-16 13:15:00|23564.1|23564.1|23567.51|23567.51|23567.86|23567.86|23563.51|23563.51|0
1631798400000|2021-09-16 13:20:00|23567.47|23567.47|23567.6|23567.6|23568.53|23568.53|23563.75|23563.75|0
1631798700000|2021-09-16 13:25:00|23567.51|23567.51|23585.5|23585.5|23585.5|23585.5|23567.51|23567.51|0
1631799000000|2021-09-16 13:30:00|23585.6|23585.6|23590.23|23590.23|23595.91|23595.91|23585.6|23585.6|0
1631799300000|2021-09-16 13:35:00|23590.19|23590.19|23601.03|23601.03|23601.13|23601.13|23590.03|23590.03|0
1631799600000|2021-09-16 13:40:00|23601.06|23601.06|23596.29|23596.29|23601.06|23601.06|23595.9|23595.9|0
1631799900000|2021-09-16 13:45:00|23596.33|23596.33|23591.61|23591.61|23596.66|23596.66|23584.38|23584.38|0
1631800200000|2021-09-16 13:50:00|23591.73|23591.73|23592.99|23592.99|23600.59|23600.59|23591.73|23591.73|0
1631800500000|2021-09-16 13:55:00|23592.82|23592.82|23590.79|23590.79|23592.97|23592.97|23586.46|23586.46|0
1631800800000|2021-09-16 14:00:00|23590.7|23590.7|23602.55|23602.55|23602.9|23602.9|23588.65|23588.65|0
1631801100000|2021-09-16 14:05:00|23602.6|23602.6|23617.06|23617.06|23617.78|23617.78|23602.6|23602.6|0
1631801400000|2021-09-16 14:10:00|23617.18|23617.18|23616.57|23616.57|23620.18|23620.18|23616.38|23616.38|0
1631801700000|2021-09-16 14:15:00|23616.49|23616.49|23619.73|23619.73|23626.68|23626.68|23615.43|23615.43|0
1631802000000|2021-09-16 14:20:00|23619.63|23619.63|23626.31|23626.31|23626.31|23626.31|23617.64|23617.64|0
1631802300000|2021-09-16 14:25:00|23626.35|23626.35|23631.82|23631.82|23631.82|23631.82|23625.29|23625.29|0
1631802600000|2021-09-16 14:30:00|23631.77|23631.77|23637.1|23637.1|23637.1|23637.1|23629.78|23629.78|0
1631802900000|2021-09-16 14:35:00|23637.04|23637.04|23634.44|23634.44|23649.21|23649.21|23631.91|23631.91|0
1631803200000|2021-09-16 14:40:00|23634.4|23634.4|23639.91|23639.91|23640.14|23640.14|23632.28|23632.28|0
1631803500000|2021-09-16 14:45:00|23639.88|23639.88|23638.46|23638.46|23643.13|23643.13|23637.87|23637.87|0
1631803800000|2021-09-16 14:50:00|23638.3|23638.3|23637.03|23637.03|23644.92|23644.92|23635.67|23635.67|0
1631804100000|2021-09-16 14:55:00|23637.06|23637.06|23640.92|23640.92|23641.35|23641.35|23631.16|23631.16|0
1631804400000|2021-09-16 15:00:00|23640.85|23640.85|23636.69|23636.69|23641.73|23641.73|23636.31|23636.31|0
1631804700000|2021-09-16 15:05:00|23636.66|23636.66|23636.9|23636.9|23638.43|23638.43|23635.08|23635.08|0
1631805000000|2021-09-16 15:10:00|23636.95|23636.95|23641.98|23641.98|23642.05|23642.05|23632.96|23632.96|0
1631805300000|2021-09-16 15:15:00|23641.95|23641.95|23632.6|23632.6|23644.74|23644.74|23632.37|23632.37|0
1631805600000|2021-09-16 15:20:00|23632.54|23632.54|23624.58|23624.58|23632.54|23632.54|23623.9|23623.9|0
1631805900000|2021-09-16 15:25:00|23624.54|23624.54|23627.62|23627.62|23628.53|23628.53|23623.02|23623.02|0
1631862900000|2021-09-17 07:15:00|23724.3|23724.3|23725.22|23725.22|23729.76|23729.76|23723.43|23723.43|0
1631863200000|2021-09-17 07:20:00|23725.26|23725.26|23732.75|23732.75|23732.75|23732.75|23722.95|23722.95|0
1631863500000|2021-09-17 07:25:00|23732.62|23732.62|23735.85|23735.85|23737.34|23737.34|23729.12|23729.12|0
1631863800000|2021-09-17 07:30:00|23737.76|23737.76|23740.06|23740.06|23745.99|23745.99|23736.55|23736.55|0
1631864100000|2021-09-17 07:35:00|23739.74|23739.74|23739.74|23739.74|23741.52|23741.52|23735.68|23735.68|0
1631864400000|2021-09-17 07:40:00|23739.63|23739.63|23742.55|23742.55|23743.03|23743.03|23738.04|23738.04|0
1631864700000|2021-09-17 07:45:00|23742.49|23742.49|23751.72|23751.72|23751.72|23751.72|23742.19|23742.19|0
1631865000000|2021-09-17 07:50:00|23751.91|23751.91|23763.63|23763.63|23763.84|23763.84|23751.69|23751.69|0
1631865300000|2021-09-17 07:55:00|23763.49|23763.49|23759.13|23759.13|23765.63|23765.63|23757.43|23757.43|0
1631865600000|2021-09-17 08:00:00|23758.93|23758.93|23763.17|23763.17|23763.25|23763.25|23756.01|23756.01|0
1631865900000|2021-09-17 08:05:00|23763.2|23763.2|23758.2|23758.2|23764.25|23764.25|23752.77|23752.77|0
1631866200000|2021-09-17 08:10:00|23758.13|23758.13|23764.24|23764.24|23764.52|23764.52|23757.4|23757.4|0
1631866500000|2021-09-17 08:15:00|23764.21|23764.21|23761.75|23761.75|23764.57|23764.57|23761.18|23761.18|0
1631866800000|2021-09-17 08:20:00|23761.91|23761.91|23751.85|23751.85|23761.91|23761.91|23751.12|23751.12|0
1631867100000|2021-09-17 08:25:00|23751.8|23751.8|23758.63|23758.63|23758.88|23758.88|23749.72|23749.72|0
1631867400000|2021-09-17 08:30:00|23758.71|23758.71|23756.55|23756.55|23759.43|23759.43|23755.17|23755.17|0
1631867700000|2021-09-17 08:35:00|23756.63|23756.63|23761.78|23761.78|23763.85|23763.85|23754.68|23754.68|0
1631868000000|2021-09-17 08:40:00|23761.68|23761.68|23759.78|23759.78|23762.57|23762.57|23759.75|23759.75|0
1631868300000|2021-09-17 08:45:00|23759.67|23759.67|23764.71|23764.71|23765.15|23765.15|23758.34|23758.34|0
1631868600000|2021-09-17 08:50:00|23764.67|23764.67|23770.72|23770.72|23771.14|23771.14|23763.96|23763.96|0
1631868900000|2021-09-17 08:55:00|23770.81|23770.81|23777.08|23777.08|23777.37|23777.37|23770.76|23770.76|0
1631869200000|2021-09-17 09:00:00|23777.1|23777.1|23783.15|23783.15|23783.93|23783.93|23777.03|23777.03|0
1631869500000|2021-09-17 09:05:00|23783.22|23783.22|23782.92|23782.92|23786.53|23786.53|23782.92|23782.92|0
1631870100000|2021-09-17 09:15:00|23782.7|23782.7|23764.54|23764.54|23782.86|23782.86|23736.88|23736.88|0
1631870400000|2021-09-17 09:20:00|23764.42|23764.42|23772.86|23772.86|23774.44|23774.44|23764.05|23764.05|0
1631870700000|2021-09-17 09:25:00|23772.79|23772.79|23778.01|23778.01|23778.57|23778.57|23770.65|23770.65|0
1631871000000|2021-09-17 09:30:00|23778.03|23778.03|23768.18|23768.18|23778.55|23778.55|23767.25|23767.25|0
1631871300000|2021-09-17 09:35:00|23768.26|23768.26|23768.62|23768.62|23770.95|23770.95|23766.4|23766.4|0
1631871600000|2021-09-17 09:40:00|23768.69|23768.69|23767.84|23767.84|23772.18|23772.18|23767.28|23767.28|0
1631871900000|2021-09-17 09:45:00|23768.42|23768.42|23757.38|23757.38|23768.49|23768.49|23757.38|23757.38|0
1631872200000|2021-09-17 09:50:00|23760.42|23760.42|23726.94|23726.94|23761.72|23761.72|23725.22|23725.22|0
1631872500000|2021-09-17 09:55:00|23730.17|23730.17|23731.47|23731.47|23733.37|23733.37|23718.23|23718.23|0
1631872800000|2021-09-17 10:00:00|23731.55|23731.55|23729.29|23729.29|23737.16|23737.16|23728.91|23728.91|0
1631873100000|2021-09-17 10:05:00|23729.43|23729.43|23735.06|23735.06|23735.09|23735.09|23729.43|23729.43|0
1631873400000|2021-09-17 10:10:00|23735.09|23735.09|23749.64|23749.64|23749.71|23749.71|23734.48|23734.48|0
1631873700000|2021-09-17 10:15:00|23749.74|23749.74|23754.83|23754.83|23757.25|23757.25|23749.42|23749.42|0
1631874000000|2021-09-17 10:20:00|23754.78|23754.78|23739.6|23739.6|23754.78|23754.78|23739.44|23739.44|0
1631874300000|2021-09-17 10:25:00|23739.48|23739.48|23732.34|23732.34|23739.73|23739.73|23728.82|23728.82|0
1631874600000|2021-09-17 10:30:00|23732.52|23732.52|23733.73|23733.73|23734.22|23734.22|23731.25|23731.25|0
1631874900000|2021-09-17 10:35:00|23733.69|23733.69|23735.67|23735.67|23736.24|23736.24|23732.86|23732.86|0
1631875200000|2021-09-17 10:40:00|23735.74|23735.74|23736.28|23736.28|23737.71|23737.71|23735.36|23735.36|0
1631875500000|2021-09-17 10:45:00|23736.2|23736.2|23737.23|23737.23|23737.23|23737.23|23733.03|23733.03|0
1631875800000|2021-09-17 10:50:00|23737.15|23737.15|23734.69|23734.69|23738.25|23738.25|23734.54|23734.54|0
1631876100000|2021-09-17 10:55:00|23734.67|23734.67|23734.09|23734.09|23734.77|23734.77|23730.43|23730.43|0
1631876400000|2021-09-17 11:00:00|23733.93|23733.93|23745.42|23745.42|23745.42|23745.42|23733.43|23733.43|0
1631876700000|2021-09-17 11:05:00|23745.76|23745.76|23750.28|23750.28|23752.62|23752.62|23745.76|23745.76|0
1631877000000|2021-09-17 11:10:00|23750.21|23750.21|23749.45|23749.45|23752.06|23752.06|23748.75|23748.75|0
1631877300000|2021-09-17 11:15:00|23749.38|23749.38|23753.36|23753.36|23753.76|23753.76|23749.3|23749.3|0
1631877600000|2021-09-17 11:20:00|23753.43|23753.43|23760.05|23760.05|23761.09|23761.09|23753.43|23753.43|0
1631877900000|2021-09-17 11:25:00|23759.98|23759.98|23748.76|23748.76|23760.04|23760.04|23747.22|23747.22|0
1631878200000|2021-09-17 11:30:00|23748.83|23748.83|23748.8|23748.8|23749.63|23749.63|23745.89|23745.89|0
1631878500000|2021-09-17 11:35:00|23748.85|23748.85|23758.01|23758.01|23759.23|23759.23|23747.42|23747.42|0
1631878800000|2021-09-17 11:40:00|23757.72|23757.72|23754.14|23754.14|23758.01|23758.01|23753.98|23753.98|0
1631879100000|2021-09-17 11:45:00|23754.02|23754.02|23753.83|23753.83|23755.51|23755.51|23753.51|23753.51|0
1631879400000|2021-09-17 11:50:00|23753.68|23753.68|23752.8|23752.8|23755.38|23755.38|23751.87|23751.87|0
1631879700000|2021-09-17 11:55:00|23752.54|23752.54|23746.37|23746.37|23752.54|23752.54|23745.95|23745.95|0
1631880000000|2021-09-17 12:00:00|23746.28|23746.28|23748.87|23748.87|23748.87|23748.87|23745.73|23745.73|0
1631880300000|2021-09-17 12:05:00|23748.85|23748.85|23752.01|23752.01|23752.09|23752.09|23747.19|23747.19|0
1631880600000|2021-09-17 12:10:00|23752.09|23752.09|23761.37|23761.37|23761.54|23761.54|23752.03|23752.03|0
1631880900000|2021-09-17 12:15:00|23761.47|23761.47|23766.09|23766.09|23768.94|23768.94|23760.99|23760.99|0
1631881200000|2021-09-17 12:20:00|23766.12|23766.12|23772.43|23772.43|23772.53|23772.53|23765.75|23765.75|0
1631881500000|2021-09-17 12:25:00|23772.52|23772.52|23778.99|23778.99|23779.84|23779.84|23772.28|23772.28|0
1631881800000|2021-09-17 12:30:00|23778.86|23778.86|23791.18|23791.18|23792.28|23792.28|23778.35|23778.35|0
1631882100000|2021-09-17 12:35:00|23791.3|23791.3|23782.65|23782.65|23791.68|23791.68|23782.65|23782.65|0
1631882400000|2021-09-17 12:40:00|23782.59|23782.59|23777.76|23777.76|23782.59|23782.59|23775.47|23775.47|0
1631882700000|2021-09-17 12:45:00|23777.79|23777.79|23780.35|23780.35|23780.44|23780.44|23775.87|23775.87|0
1631883000000|2021-09-17 12:50:00|23780.42|23780.42|23780.75|23780.75|23785.66|23785.66|23778.82|23778.82|0
1631883300000|2021-09-17 12:55:00|23780.62|23780.62|23782.87|23782.87|23782.88|23782.88|23778.56|23778.56|0
1631883600000|2021-09-17 13:00:00|23782.76|23782.76|23787.75|23787.75|23788.92|23788.92|23782.38|23782.38|0
1631883900000|2021-09-17 13:05:00|23787.83|23787.83|23775.87|23775.87|23788.01|23788.01|23775.79|23775.79|0
1631884200000|2021-09-17 13:10:00|23775.8|23775.8|23776.88|23776.88|23777.58|23777.58|23774.97|23774.97|0
1631884500000|2021-09-17 13:15:00|23776.93|23776.93|23778.98|23778.98|23781.59|23781.59|23776.77|23776.77|0
1631884800000|2021-09-17 13:20:00|23778.96|23778.96|23778.97|23778.97|23779.03|23779.03|23775.95|23775.95|0
1631885100000|2021-09-17 13:25:00|23779.09|23779.09|23781.67|23781.67|23783.01|23783.01|23779.09|23779.09|0
1631885400000|2021-09-17 13:30:00|23781.6|23781.6|23779.19|23779.19|23786.99|23786.99|23779.19|23779.19|0
1631885700000|2021-09-17 13:35:00|23779.07|23779.07|23768.74|23768.74|23779.07|23779.07|23764.45|23764.45|0
1631886000000|2021-09-17 13:40:00|23768.68|23768.68|23770.39|23770.39|23776.43|23776.43|23768.59|23768.59|0
1631886300000|2021-09-17 13:45:00|23770.46|23770.46|23757.87|23757.87|23773.3|23773.3|23757.87|23757.87|0
1631886600000|2021-09-17 13:50:00|23757.85|23757.85|23734.62|23734.62|23757.89|23757.89|23734.58|23734.58|0
1631886900000|2021-09-17 13:55:00|23734.55|23734.55|23715.62|23715.62|23734.55|23734.55|23714.2|23714.2|0
1631887200000|2021-09-17 14:00:00|23715.67|23715.67|23712.37|23712.37|23716.77|23716.77|23709.81|23709.81|0
1631887500000|2021-09-17 14:05:00|23712.26|23712.26|23704.27|23704.27|23712.26|23712.26|23698.62|23698.62|0
1631887800000|2021-09-17 14:10:00|23704.17|23704.17|23705.47|23705.47|23708.17|23708.17|23700.94|23700.94|0
1631888100000|2021-09-17 14:15:00|23705.43|23705.43|23701.98|23701.98|23705.43|23705.43|23696.1|23696.1|0
1631888400000|2021-09-17 14:20:00|23702.25|23702.25|23689.94|23689.94|23704.22|23704.22|23689.94|23689.94|0
1631888700000|2021-09-17 14:25:00|23689.83|23689.83|23689.83|23689.83|23689.83|23689.83|23683.43|23683.43|0
1631889000000|2021-09-17 14:30:00|23690.16|23690.16|23685.89|23685.89|23690.34|23690.34|23683.07|23683.07|0
1631889300000|2021-09-17 14:35:00|23685.93|23685.93|23681.82|23681.82|23686.61|23686.61|23674.33|23674.33|0
1631889600000|2021-09-17 14:40:00|23681.88|23681.88|23674.51|23674.51|23682.35|23682.35|23671.41|23671.41|0
1631889900000|2021-09-17 14:45:00|23674.33|23674.33|23660.99|23660.99|23674.35|23674.35|23657.09|23657.09|0
1631890200000|2021-09-17 14:50:00|23661.07|23661.07|23656.4|23656.4|23661.24|23661.24|23651.39|23651.39|0
1631890500000|2021-09-17 14:55:00|23656.7|23656.7|23636.66|23636.66|23657.23|23657.23|23636.66|23636.66|0
1631890800000|2021-09-17 15:00:00|23636.63|23636.63|23625.16|23625.16|23636.63|23636.63|23624.37|23624.37|0
1631891100000|2021-09-17 15:05:00|23625.27|23625.27|23617.81|23617.81|23625.32|23625.32|23615.13|23615.13|0
1631891400000|2021-09-17 15:10:00|23617.77|23617.77|23617.44|23617.44|23617.77|23617.77|23603.99|23603.99|0
1631891700000|2021-09-17 15:15:00|23617.82|23617.82|23634.73|23634.73|23634.86|23634.86|23617.35|23617.35|0
1631892000000|2021-09-17 15:20:00|23634.6|23634.6|23629.66|23629.66|23640.18|23640.18|23629.17|23629.17|0
1631892300000|2021-09-17 15:25:00|23629.59|23629.59|23592.05|23592.05|23630.31|23630.31|23591.9|23591.9|0
1632122100000|2021-09-20 07:15:00|23457.88|23457.88|23444.13|23444.13|23458.09|23458.09|23443.44|23443.44|0
1632122400000|2021-09-20 07:20:00|23444.06|23444.06|23428.06|23428.06|23444.49|23444.49|23425.85|23425.85|0
1632122700000|2021-09-20 07:25:00|23427.59|23427.59|23389.12|23389.12|23427.59|23427.59|23389.12|23389.12|0
1632123000000|2021-09-20 07:30:00|23389.05|23389.05|23406.37|23406.37|23406.96|23406.96|23386.26|23386.26|0
1632123300000|2021-09-20 07:35:00|23406.35|23406.35|23404.77|23404.77|23406.35|23406.35|23395.38|23395.38|0
1632123600000|2021-09-20 07:40:00|23404.84|23404.84|23405.75|23405.75|23415.24|23415.24|23398.42|23398.42|0
1632123900000|2021-09-20 07:45:00|23405.8|23405.8|23408.1|23408.1|23409.99|23409.99|23401.84|23401.84|0
1632124200000|2021-09-20 07:50:00|23408.02|23408.02|23372.47|23372.47|23408.48|23408.48|23370.55|23370.55|0
1632124500000|2021-09-20 07:55:00|23372.65|23372.65|23368.86|23368.86|23373.97|23373.97|23362.06|23362.06|0
1632124800000|2021-09-20 08:00:00|23368.91|23368.91|23369.09|23369.09|23372.98|23372.98|23362.33|23362.33|0
1632125100000|2021-09-20 08:05:00|23369.11|23369.11|23374.35|23374.35|23376.72|23376.72|23368.51|23368.51|0
1632125400000|2021-09-20 08:10:00|23374.24|23374.24|23357.58|23357.58|23374.9|23374.9|23354.96|23354.96|0
1632125700000|2021-09-20 08:15:00|23357.65|23357.65|23359.14|23359.14|23360.17|23360.17|23355.4|23355.4|0
1632126000000|2021-09-20 08:20:00|23359.38|23359.38|23356.18|23356.18|23361.18|23361.18|23355.71|23355.71|0
1632126300000|2021-09-20 08:25:00|23356.12|23356.12|23360.23|23360.23|23360.88|23360.88|23348.53|23348.53|0
1632126600000|2021-09-20 08:30:00|23360.18|23360.18|23374.42|23374.42|23374.54|23374.54|23352.94|23352.94|0
1632126900000|2021-09-20 08:35:00|23374.56|23374.56|23380.86|23380.86|23383.4|23383.4|23374.5|23374.5|0
1632127200000|2021-09-20 08:40:00|23380.75|23380.75|23389.17|23389.17|23390.22|23390.22|23374.79|23374.79|0
1632127500000|2021-09-20 08:45:00|23389.11|23389.11|23397.03|23397.03|23398.41|23398.41|23387.7|23387.7|0
1632127800000|2021-09-20 08:50:00|23396.97|23396.97|23399.02|23399.02|23406.44|23406.44|23396.62|23396.62|0
1632128100000|2021-09-20 08:55:00|23399.04|23399.04|23380.82|23380.82|23399.04|23399.04|23380.48|23380.48|0
1632128400000|2021-09-20 09:00:00|23380.9|23380.9|23374.22|23374.22|23380.9|23380.9|23374.2|23374.2|0
1632128700000|2021-09-20 09:05:00|23374.17|23374.17|23381.58|23381.58|23381.58|23381.58|23370.24|23370.24|0
1632129000000|2021-09-20 09:10:00|23381.78|23381.78|23390.22|23390.22|23390.61|23390.61|23381.67|23381.67|0
1632129300000|2021-09-20 09:15:00|23390.31|23390.31|23376.95|23376.95|23390.53|23390.53|23376.95|23376.95|0
1632129600000|2021-09-20 09:20:00|23376.8|23376.8|23366.06|23366.06|23376.87|23376.87|23364.87|23364.87|0
1632129900000|2021-09-20 09:25:00|23366.32|23366.32|23363.39|23363.39|23368.75|23368.75|23362.75|23362.75|0
1632130200000|2021-09-20 09:30:00|23363.67|23363.67|23357.48|23357.48|23363.67|23363.67|23357.11|23357.11|0
1632130500000|2021-09-20 09:35:00|23357.27|23357.27|23346.06|23346.06|23357.46|23357.46|23345.94|23345.94|0
1632130800000|2021-09-20 09:40:00|23346.12|23346.12|23336.1|23336.1|23346.2|23346.2|23335.67|23335.67|0
1632131100000|2021-09-20 09:45:00|23336.18|23336.18|23327.42|23327.42|23337.39|23337.39|23327.26|23327.26|0
1632131400000|2021-09-20 09:50:00|23327.57|23327.57|23316.34|23316.34|23327.58|23327.58|23314.75|23314.75|0
1632131700000|2021-09-20 09:55:00|23316.31|23316.31|23322.57|23322.57|23323.72|23323.72|23314.21|23314.21|0
1632132000000|2021-09-20 10:00:00|23322.07|23322.07|23328.3|23328.3|23330.39|23330.39|23320.72|23320.72|0
1632132300000|2021-09-20 10:05:00|23328.22|23328.22|23321.41|23321.41|23333.8|23333.8|23321.41|23321.41|0
1632132600000|2021-09-20 10:10:00|23321.55|23321.55|23309.75|23309.75|23321.88|23321.88|23309.75|23309.75|0
1632132900000|2021-09-20 10:15:00|23309.61|23309.61|23321.8|23321.8|23321.83|23321.83|23309.3|23309.3|0
1632133200000|2021-09-20 10:20:00|23321.88|23321.88|23326.11|23326.11|23329.2|23329.2|23321.62|23321.62|0
1632133500000|2021-09-20 10:25:00|23326.2|23326.2|23325.53|23325.53|23326.97|23326.97|23324.92|23324.92|0
1632133800000|2021-09-20 10:30:00|23325.43|23325.43|23335.46|23335.46|23335.46|23335.46|23324.97|23324.97|0
1632134100000|2021-09-20 10:35:00|23335.52|23335.52|23323.96|23323.96|23336.21|23336.21|23323.5|23323.5|0
1632134400000|2021-09-20 10:40:00|23323.92|23323.92|23312.53|23312.53|23324.19|23324.19|23311.38|23311.38|0
1632134700000|2021-09-20 10:45:00|23312.61|23312.61|23318.9|23318.9|23319.02|23319.02|23312.01|23312.01|0
1632135000000|2021-09-20 10:50:00|23319.01|23319.01|23319.39|23319.39|23319.62|23319.62|23316.15|23316.15|0
1632135300000|2021-09-20 10:55:00|23319.45|23319.45|23323.21|23323.21|23323.21|23323.21|23318.16|23318.16|0
1632135600000|2021-09-20 11:00:00|23323.78|23323.78|23335.75|23335.75|23336.39|23336.39|23323.78|23323.78|0
1632135900000|2021-09-20 11:05:00|23335.69|23335.69|23331.62|23331.62|23336.13|23336.13|23330.89|23330.89|0
1632136200000|2021-09-20 11:10:00|23331.57|23331.57|23336.25|23336.25|23337|23337|23331.39|23331.39|0
1632136500000|2021-09-20 11:15:00|23336.21|23336.21|23331.89|23331.89|23337.56|23337.56|23331.54|23331.54|0
1632136800000|2021-09-20 11:20:00|23331.83|23331.83|23321.85|23321.85|23332.37|23332.37|23321.72|23321.72|0
1632137100000|2021-09-20 11:25:00|23321.9|23321.9|23318.45|23318.45|23321.9|23321.9|23317.46|23317.46|0
1632137400000|2021-09-20 11:30:00|23318.74|23318.74|23291.04|23291.04|23319.56|23319.56|23289.53|23289.53|0
1632137700000|2021-09-20 11:35:00|23291.08|23291.08|23294.97|23294.97|23295|23295|23288.96|23288.96|0
1632138000000|2021-09-20 11:40:00|23295.02|23295.02|23303.7|23303.7|23303.7|23303.7|23295.02|23295.02|0
1632138300000|2021-09-20 11:45:00|23303.67|23303.67|23317.49|23317.49|23317.6|23317.6|23302.25|23302.25|0
1632138600000|2021-09-20 11:50:00|23317.65|23317.65|23322.84|23322.84|23327.27|23327.27|23317.35|23317.35|0
1632138900000|2021-09-20 11:55:00|23322.8|23322.8|23325.08|23325.08|23325.35|23325.35|23319.9|23319.9|0
1632139200000|2021-09-20 12:00:00|23324.95|23324.95|23325.54|23325.54|23326.4|23326.4|23318.15|23318.15|0
1632139500000|2021-09-20 12:05:00|23325.36|23325.36|23298.03|23298.03|23326.73|23326.73|23298.03|23298.03|0
1632139800000|2021-09-20 12:10:00|23297.98|23297.98|23296.97|23296.97|23298.85|23298.85|23290.25|23290.25|0
1632140100000|2021-09-20 12:15:00|23296.79|23296.79|23293.63|23293.63|23300.19|23300.19|23293.63|23293.63|0
1632140400000|2021-09-20 12:20:00|23293.77|23293.77|23276.58|23276.58|23293.8|23293.8|23276.43|23276.43|0
1632140700000|2021-09-20 12:25:00|23276.92|23276.92|23277.84|23277.84|23278.56|23278.56|23272.14|23272.14|0
1632141000000|2021-09-20 12:30:00|23277.8|23277.8|23266.15|23266.15|23277.8|23277.8|23266.15|23266.15|0
1632141300000|2021-09-20 12:35:00|23265.87|23265.87|23276.83|23276.83|23277.01|23277.01|23265.79|23265.79|0
1632141600000|2021-09-20 12:40:00|23276.78|23276.78|23261.48|23261.48|23276.78|23276.78|23261.16|23261.16|0
1632141900000|2021-09-20 12:45:00|23261.17|23261.17|23265.23|23265.23|23270.28|23270.28|23261.17|23261.17|0
1632142200000|2021-09-20 12:50:00|23265.18|23265.18|23274.32|23274.32|23274.32|23274.32|23264.68|23264.68|0
1632142500000|2021-09-20 12:55:00|23274.16|23274.16|23286.34|23286.34|23286.56|23286.56|23273.27|23273.27|0
1632142800000|2021-09-20 13:00:00|23286.43|23286.43|23282.33|23282.33|23287.09|23287.09|23279.4|23279.4|0
1632143100000|2021-09-20 13:05:00|23282.44|23282.44|23310.82|23310.82|23310.82|23310.82|23282.4|23282.4|0
1632143400000|2021-09-20 13:10:00|23310.98|23310.98|23334.74|23334.74|23334.74|23334.74|23310.98|23310.98|0
1632143700000|2021-09-20 13:15:00|23334.93|23334.93|23370.92|23370.92|23372.17|23372.17|23334.93|23334.93|0
1632144000000|2021-09-20 13:20:00|23371.15|23371.15|23390.83|23390.83|23390.89|23390.89|23370.23|23370.23|0
1632144300000|2021-09-20 13:25:00|23391.17|23391.17|23396.05|23396.05|23396.71|23396.71|23388.53|23388.53|0
1632144600000|2021-09-20 13:30:00|23396.1|23396.1|23385.48|23385.48|23396.48|23396.48|23376.48|23376.48|0
1632144900000|2021-09-20 13:35:00|23385.54|23385.54|23403.35|23403.35|23403.35|23403.35|23381.78|23381.78|0
1632145200000|2021-09-20 13:40:00|23403.48|23403.48|23436.94|23436.94|23436.94|23436.94|23403.48|23403.48|0
1632145500000|2021-09-20 13:45:00|23437.08|23437.08|23443.47|23443.47|23445.03|23445.03|23437.08|23437.08|0
1632145800000|2021-09-20 13:50:00|23443.37|23443.37|23423.61|23423.61|23444.16|23444.16|23416.93|23416.93|0
1632146100000|2021-09-20 13:55:00|23423.62|23423.62|23424.4|23424.4|23426.06|23426.06|23420.58|23420.58|0
1632146400000|2021-09-20 14:00:00|23424.38|23424.38|23417.01|23417.01|23425.55|23425.55|23414.79|23414.79|0
1632146700000|2021-09-20 14:05:00|23416.96|23416.96|23422.1|23422.1|23438.49|23438.49|23412.68|23412.68|0
1632147000000|2021-09-20 14:10:00|23422.18|23422.18|23423.58|23423.58|23429.65|23429.65|23418.63|23418.63|0
1632147300000|2021-09-20 14:15:00|23423.52|23423.52|23418.64|23418.64|23423.52|23423.52|23414.58|23414.58|0
1632147600000|2021-09-20 14:20:00|23418.71|23418.71|23396.99|23396.99|23419.43|23419.43|23396.68|23396.68|0
1632147900000|2021-09-20 14:25:00|23396.79|23396.79|23416.36|23416.36|23418.68|23418.68|23389.86|23389.86|0
1632148200000|2021-09-20 14:30:00|23416.45|23416.45|23406.48|23406.48|23416.96|23416.96|23399.45|23399.45|0
1632148500000|2021-09-20 14:35:00|23406.53|23406.53|23420.43|23420.43|23420.49|23420.49|23406.35|23406.35|0
1632148800000|2021-09-20 14:40:00|23420.38|23420.38|23426.89|23426.89|23430.54|23430.54|23418.65|23418.65|0
1632149100000|2021-09-20 14:45:00|23426.85|23426.85|23403.92|23403.92|23429.09|23429.09|23403.92|23403.92|0
1632149400000|2021-09-20 14:50:00|23403.59|23403.59|23389.19|23389.19|23403.59|23403.59|23383.52|23383.52|0
1632149700000|2021-09-20 14:55:00|23389.29|23389.29|23377.95|23377.95|23389.46|23389.46|23377.79|23377.79|0
1632150000000|2021-09-20 15:00:00|23377.87|23377.87|23378.9|23378.9|23379.5|23379.5|23367.11|23367.11|0
1632150300000|2021-09-20 15:05:00|23378.96|23378.96|23391.52|23391.52|23394.12|23394.12|23378.91|23378.91|0
1632150600000|2021-09-20 15:10:00|23391.48|23391.48|23404.73|23404.73|23404.91|23404.91|23391.45|23391.45|0
1632150900000|2021-09-20 15:15:00|23404.74|23404.74|23400.72|23400.72|23406.21|23406.21|23398.17|23398.17|0
1632151200000|2021-09-20 15:20:00|23400.76|23400.76|23398.23|23398.23|23403.64|23403.64|23397.74|23397.74|0
1632151500000|2021-09-20 15:25:00|23398.27|23398.27|23389.37|23389.37|23401.79|23401.79|23384.78|23384.78|0
1632208500000|2021-09-21 07:15:00|23529.31|23529.31|23529.88|23529.88|23532.04|23532.04|23524.36|23524.36|0
1632208800000|2021-09-21 07:20:00|23530.01|23530.01|23559.61|23559.61|23560.08|23560.08|23529.8|23529.8|0
1632209100000|2021-09-21 07:25:00|23559.56|23559.56|23577.25|23577.25|23577.53|23577.53|23559.56|23559.56|0
1632209400000|2021-09-21 07:30:00|23576.98|23576.98|23576.21|23576.21|23579.51|23579.51|23575.05|23575.05|0
1632209700000|2021-09-21 07:35:00|23575.95|23575.95|23566.21|23566.21|23575.95|23575.95|23565.36|23565.36|0
1632210000000|2021-09-21 07:40:00|23566.17|23566.17|23572.82|23572.82|23573.15|23573.15|23563.46|23563.46|0
1632210300000|2021-09-21 07:45:00|23572.65|23572.65|23582.63|23582.63|23582.69|23582.69|23572.52|23572.52|0
1632210600000|2021-09-21 07:50:00|23582.67|23582.67|23605.06|23605.06|23605.71|23605.71|23582.55|23582.55|0
1632210900000|2021-09-21 07:55:00|23604.99|23604.99|23613.47|23613.47|23615.3|23615.3|23604.11|23604.11|0
1632211200000|2021-09-21 08:00:00|23613.25|23613.25|23616.61|23616.61|23618.89|23618.89|23612.72|23612.72|0
1632211500000|2021-09-21 08:05:00|23616.42|23616.42|23623.31|23623.31|23623.57|23623.57|23615.78|23615.78|0
1632211800000|2021-09-21 08:10:00|23623.16|23623.16|23633.59|23633.59|23634.4|23634.4|23622.62|23622.62|0
1632212100000|2021-09-21 08:15:00|23633.56|23633.56|23631.68|23631.68|23635.39|23635.39|23631.49|23631.49|0
1632212400000|2021-09-21 08:20:00|23631.64|23631.64|23610.9|23610.9|23631.72|23631.72|23610.89|23610.89|0
1632212700000|2021-09-21 08:25:00|23610.99|23610.99|23616.93|23616.93|23617.2|23617.2|23610.67|23610.67|0
1632213000000|2021-09-21 08:30:00|23616.8|23616.8|23617.68|23617.68|23619.32|23619.32|23616.46|23616.46|0
1632213300000|2021-09-21 08:35:00|23617.8|23617.8|23610.83|23610.83|23622.8|23622.8|23608.9|23608.9|0
1632213600000|2021-09-21 08:40:00|23611.26|23611.26|23607.17|23607.17|23613.69|23613.69|23606.93|23606.93|0
1632213900000|2021-09-21 08:45:00|23606.82|23606.82|23608.03|23608.03|23611.47|23611.47|23606.68|23606.68|0
1632214200000|2021-09-21 08:50:00|23607.73|23607.73|23595.77|23595.77|23609.5|23609.5|23595.56|23595.56|0
1632214500000|2021-09-21 08:55:00|23595.63|23595.63|23567.72|23567.72|23595.63|23595.63|23566.97|23566.97|0
1632214800000|2021-09-21 09:00:00|23567.76|23567.76|23567.96|23567.96|23571.04|23571.04|23565.58|23565.58|0
1632215100000|2021-09-21 09:05:00|23567.9|23567.9|23569.93|23569.93|23570.38|23570.38|23565.05|23565.05|0
1632215400000|2021-09-21 09:10:00|23570.15|23570.15|23567.95|23567.95|23571.75|23571.75|23563.28|23563.28|0
1632215700000|2021-09-21 09:15:00|23567.86|23567.86|23566.57|23566.57|23568.69|23568.69|23564.14|23564.14|0
1632216000000|2021-09-21 09:20:00|23566.5|23566.5|23561.61|23561.61|23567.23|23567.23|23558.31|23558.31|0
1632216300000|2021-09-21 09:25:00|23561.73|23561.73|23561.31|23561.31|23563.08|23563.08|23560.53|23560.53|0
1632216600000|2021-09-21 09:30:00|23561.24|23561.24|23561.42|23561.42|23561.93|23561.93|23559.69|23559.69|0
1632216900000|2021-09-21 09:35:00|23561.46|23561.46|23565.43|23565.43|23568.08|23568.08|23561.46|23561.46|0
1632217200000|2021-09-21 09:40:00|23565.23|23565.23|23570.06|23570.06|23571.83|23571.83|23565.07|23565.07|0
1632217500000|2021-09-21 09:45:00|23569.84|23569.84|23576.38|23576.38|23576.6|23576.6|23568.11|23568.11|0
1632217800000|2021-09-21 09:50:00|23576.42|23576.42|23585.74|23585.74|23588.68|23588.68|23575.95|23575.95|0
1632218100000|2021-09-21 09:55:00|23585.93|23585.93|23575.58|23575.58|23585.93|23585.93|23575.32|23575.32|0
1632218400000|2021-09-21 10:00:00|23575.65|23575.65|23573.78|23573.78|23575.92|23575.92|23572.27|23572.27|0
1632218700000|2021-09-21 10:05:00|23573.71|23573.71|23567.55|23567.55|23574.27|23574.27|23567.55|23567.55|0
1632219000000|2021-09-21 10:10:00|23567.49|23567.49|23558.72|23558.72|23567.49|23567.49|23558.42|23558.42|0
1632219300000|2021-09-21 10:15:00|23558.67|23558.67|23564.31|23564.31|23564.64|23564.64|23558.54|23558.54|0
1632219600000|2021-09-21 10:20:00|23564.38|23564.38|23563.4|23563.4|23567.19|23567.19|23563.16|23563.16|0
1632219900000|2021-09-21 10:25:00|23563.57|23563.57|23557.31|23557.31|23563.6|23563.6|23557.16|23557.16|0
1632220200000|2021-09-21 10:30:00|23557.2|23557.2|23555.21|23555.21|23558.41|23558.41|23553.46|23553.46|0
1632220500000|2021-09-21 10:35:00|23555.16|23555.16|23557.22|23557.22|23559.48|23559.48|23555.05|23555.05|0
1632220800000|2021-09-21 10:40:00|23557.15|23557.15|23557.11|23557.11|23558.54|23558.54|23554.42|23554.42|0
1632221100000|2021-09-21 10:45:00|23556.95|23556.95|23560.05|23560.05|23560.45|23560.45|23555.39|23555.39|0
1632221400000|2021-09-21 10:50:00|23560.11|23560.11|23561.31|23561.31|23561.81|23561.81|23560.06|23560.06|0
1632221700000|2021-09-21 10:55:00|23561.36|23561.36|23561.53|23561.53|23562.57|23562.57|23560.66|23560.66|0
1632222000000|2021-09-21 11:00:00|23561.33|23561.33|23560.02|23560.02|23563.35|23563.35|23560.02|23560.02|0
1632222300000|2021-09-21 11:05:00|23559.85|23559.85|23556.07|23556.07|23559.85|23559.85|23554.7|23554.7|0
1632222600000|2021-09-21 11:10:00|23556.27|23556.27|23558.93|23558.93|23560.19|23560.19|23555.38|23555.38|0
1632222900000|2021-09-21 11:15:00|23558.96|23558.96|23556.62|23556.62|23559.07|23559.07|23554.59|23554.59|0
1632223200000|2021-09-21 11:20:00|23556.49|23556.49|23555.69|23555.69|23557.82|23557.82|23555.49|23555.49|0
1632223500000|2021-09-21 11:25:00|23555.71|23555.71|23553.98|23553.98|23556.79|23556.79|23553.79|23553.79|0
1632223800000|2021-09-21 11:30:00|23554.23|23554.23|23554.54|23554.54|23554.96|23554.96|23552.03|23552.03|0
1632224100000|2021-09-21 11:35:00|23554.69|23554.69|23555.41|23555.41|23559.56|23559.56|23554.69|23554.69|0
1632224400000|2021-09-21 11:40:00|23555.51|23555.51|23558.74|23558.74|23559.05|23559.05|23555.26|23555.26|0
1632224700000|2021-09-21 11:45:00|23558.78|23558.78|23566.35|23566.35|23566.74|23566.74|23557.62|23557.62|0
1632225000000|2021-09-21 11:50:00|23566.47|23566.47|23566.34|23566.34|23568.26|23568.26|23565.58|23565.58|0
1632225300000|2021-09-21 11:55:00|23566.24|23566.24|23568.5|23568.5|23569.92|23569.92|23566.18|23566.18|0
1632225600000|2021-09-21 12:00:00|23568.63|23568.63|23570.64|23570.64|23573.37|23573.37|23567.92|23567.92|0
1632225900000|2021-09-21 12:05:00|23570.63|23570.63|23570.55|23570.55|23572.06|23572.06|23569.8|23569.8|0
1632226200000|2021-09-21 12:10:00|23570.47|23570.47|23552.94|23552.94|23570.47|23570.47|23552.94|23552.94|0
1632226500000|2021-09-21 12:15:00|23552.9|23552.9|23552.48|23552.48|23556.5|23556.5|23549.27|23549.27|0
1632226800000|2021-09-21 12:20:00|23552.41|23552.41|23546.24|23546.24|23553.39|23553.39|23545.55|23545.55|0
1632227100000|2021-09-21 12:25:00|23546.23|23546.23|23555.61|23555.61|23555.61|23555.61|23546.23|23546.23|0
1632227400000|2021-09-21 12:30:00|23555.78|23555.78|23567.24|23567.24|23567.24|23567.24|23555.78|23555.78|0
1632227700000|2021-09-21 12:35:00|23567.3|23567.3|23580.09|23580.09|23580.22|23580.22|23567.29|23567.29|0
1632228000000|2021-09-21 12:40:00|23580.25|23580.25|23586.03|23586.03|23586.05|23586.05|23578.62|23578.62|0
1632228300000|2021-09-21 12:45:00|23586.52|23586.52|23594.97|23594.97|23595.29|23595.29|23586.47|23586.47|0
1632228600000|2021-09-21 12:50:00|23595.01|23595.01|23588.12|23588.12|23595.06|23595.06|23588.12|23588.12|0
1632228900000|2021-09-21 12:55:00|23588.19|23588.19|23580.17|23580.17|23588.19|23588.19|23580.17|23580.17|0
1632229200000|2021-09-21 13:00:00|23580.11|23580.11|23582.08|23582.08|23582.08|23582.08|23578.67|23578.67|0
1632229500000|2021-09-21 13:05:00|23582.15|23582.15|23580.97|23580.97|23583.94|23583.94|23580.81|23580.81|0
1632229800000|2021-09-21 13:10:00|23580.89|23580.89|23578.76|23578.76|23581.05|23581.05|23578.23|23578.23|0
1632230100000|2021-09-21 13:15:00|23578.65|23578.65|23580.28|23580.28|23583.02|23583.02|23578.59|23578.59|0
1632230400000|2021-09-21 13:20:00|23580.36|23580.36|23580.97|23580.97|23581.73|23581.73|23577.58|23577.58|0
1632230700000|2021-09-21 13:25:00|23580.91|23580.91|23610.55|23610.55|23610.6|23610.6|23580.75|23580.75|0
1632231000000|2021-09-21 13:30:00|23610.48|23610.48|23613.69|23613.69|23613.69|23613.69|23598.4|23598.4|0
1632231300000|2021-09-21 13:35:00|23613.54|23613.54|23636.12|23636.12|23638.35|23638.35|23613.48|23613.48|0
1632231600000|2021-09-21 13:40:00|23636.07|23636.07|23615.1|23615.1|23636.23|23636.23|23604.19|23604.19|0
1632231900000|2021-09-21 13:45:00|23615.16|23615.16|23635.3|23635.3|23635.3|23635.3|23615.16|23615.16|0
1632232200000|2021-09-21 13:50:00|23635.2|23635.2|23629.96|23629.96|23637|23637|23629.18|23629.18|0
1632232500000|2021-09-21 13:55:00|23630.04|23630.04|23618.73|23618.73|23632.11|23632.11|23613.68|23613.68|0
1632232800000|2021-09-21 14:00:00|23618.4|23618.4|23615.58|23615.58|23620.71|23620.71|23614.63|23614.63|0
1632233100000|2021-09-21 14:05:00|23615.52|23615.52|23598.54|23598.54|23616.36|23616.36|23598.54|23598.54|0
1632233400000|2021-09-21 14:10:00|23598.48|23598.48|23591.75|23591.75|23599.69|23599.69|23588.89|23588.89|0
1632233700000|2021-09-21 14:15:00|23591.55|23591.55|23583.26|23583.26|23593.18|23593.18|23580.86|23580.86|0
1632234000000|2021-09-21 14:20:00|23583.33|23583.33|23583.55|23583.55|23586.67|23586.67|23581.29|23581.29|0
1632234300000|2021-09-21 14:25:00|23583.71|23583.71|23592.17|23592.17|23592.65|23592.65|23582.44|23582.44|0
1632234600000|2021-09-21 14:30:00|23592.1|23592.1|23608.23|23608.23|23609.56|23609.56|23592.1|23592.1|0
1632234900000|2021-09-21 14:35:00|23608.24|23608.24|23612.82|23612.82|23612.89|23612.89|23607.29|23607.29|0
1632235200000|2021-09-21 14:40:00|23612.65|23612.65|23605.88|23605.88|23614.68|23614.68|23605.77|23605.77|0
1632235500000|2021-09-21 14:45:00|23605.79|23605.79|23591.66|23591.66|23608.92|23608.92|23591.66|23591.66|0
1632235800000|2021-09-21 14:50:00|23591.49|23591.49|23570.17|23570.17|23591.52|23591.52|23570.08|23570.08|0
1632236100000|2021-09-21 14:55:00|23570.11|23570.11|23562.17|23562.17|23570.11|23570.11|23561.49|23561.49|0
1632236400000|2021-09-21 15:00:00|23562.1|23562.1|23569.38|23569.38|23569.38|23569.38|23556.77|23556.77|0
1632236700000|2021-09-21 15:05:00|23569.39|23569.39|23586.16|23586.16|23586.16|23586.16|23569.39|23569.39|0
1632237000000|2021-09-21 15:10:00|23586.08|23586.08|23592.19|23592.19|23592.82|23592.82|23586.07|23586.07|0
1632237300000|2021-09-21 15:15:00|23592.03|23592.03|23582.97|23582.97|23592.99|23592.99|23581.85|23581.85|0
1632237600000|2021-09-21 15:20:00|23582.91|23582.91|23587.53|23587.53|23588.05|23588.05|23582.68|23582.68|0
1632237900000|2021-09-21 15:25:00|23587.47|23587.47|23581.23|23581.23|23593.39|23593.39|23579.6|23579.6|0
1632294900000|2021-09-22 07:15:00|23723|23723|23732.35|23732.35|23733.88|23733.88|23715.64|23715.64|0
1632295200000|2021-09-22 07:20:00|23732.27|23732.27|23733.66|23733.66|23739.38|23739.38|23732.05|23732.05|0
1632295500000|2021-09-22 07:25:00|23733.57|23733.57|23743.54|23743.54|23744.6|23744.6|23729.3|23729.3|0
1632295800000|2021-09-22 07:30:00|23743.47|23743.47|23741.93|23741.93|23745.38|23745.38|23739.44|23739.44|0
1632296100000|2021-09-22 07:35:00|23741.87|23741.87|23744.73|23744.73|23751.65|23751.65|23741.87|23741.87|0
1632296400000|2021-09-22 07:40:00|23744.87|23744.87|23743.55|23743.55|23746.28|23746.28|23741.87|23741.87|0
1632296700000|2021-09-22 07:45:00|23743.48|23743.48|23747.97|23747.97|23748.15|23748.15|23743.39|23743.39|0
1632297000000|2021-09-22 07:50:00|23747.78|23747.78|23729.95|23729.95|23747.96|23747.96|23728.17|23728.17|0
1632297300000|2021-09-22 07:55:00|23729.85|23729.85|23728.32|23728.32|23731.66|23731.66|23727.78|23727.78|0
1632297600000|2021-09-22 08:00:00|23728.61|23728.61|23738.34|23738.34|23738.49|23738.49|23727.89|23727.89|0
1632297900000|2021-09-22 08:05:00|23738.49|23738.49|23740.76|23740.76|23743.52|23743.52|23738.31|23738.31|0
1632298200000|2021-09-22 08:10:00|23740.64|23740.64|23736.65|23736.65|23740.69|23740.69|23733.97|23733.97|0
1632298500000|2021-09-22 08:15:00|23736.52|23736.52|23739.1|23739.1|23739.61|23739.61|23733.82|23733.82|0
1632298800000|2021-09-22 08:20:00|23739.17|23739.17|23736.79|23736.79|23742.18|23742.18|23736.75|23736.75|0
1632299100000|2021-09-22 08:25:00|23736.66|23736.66|23741.67|23741.67|23743.98|23743.98|23736.51|23736.51|0
1632299400000|2021-09-22 08:30:00|23741.57|23741.57|23737.02|23737.02|23742.16|23742.16|23735.75|23735.75|0
1632299700000|2021-09-22 08:35:00|23737.1|23737.1|23741.39|23741.39|23741.39|23741.39|23736.76|23736.76|0
1632300000000|2021-09-22 08:40:00|23741.45|23741.45|23737.34|23737.34|23743.54|23743.54|23733.8|23733.8|0
1632300300000|2021-09-22 08:45:00|23737.24|23737.24|23732.4|23732.4|23737.95|23737.95|23732.4|23732.4|0
1632300600000|2021-09-22 08:50:00|23732.22|23732.22|23729.75|23729.75|23734.02|23734.02|23729.01|23729.01|0
1632300900000|2021-09-22 08:55:00|23729.68|23729.68|23739.41|23739.41|23740.3|23740.3|23729.68|23729.68|0
1632301200000|2021-09-22 09:00:00|23739.51|23739.51|23742.19|23742.19|23744.23|23744.23|23739.1|23739.1|0
1632301500000|2021-09-22 09:05:00|23742.14|23742.14|23737.37|23737.37|23742.14|23742.14|23735.48|23735.48|0
1632301800000|2021-09-22 09:10:00|23737.43|23737.43|23740.25|23740.25|23741.79|23741.79|23737.02|23737.02|0
1632302100000|2021-09-22 09:15:00|23740.16|23740.16|23735.43|23735.43|23742.76|23742.76|23734.91|23734.91|0
1632302400000|2021-09-22 09:20:00|23735.56|23735.56|23735.9|23735.9|23737.35|23737.35|23734.88|23734.88|0
1632302700000|2021-09-22 09:25:00|23735.74|23735.74|23735.79|23735.79|23736.03|23736.03|23732.85|23732.85|0
1632303000000|2021-09-22 09:30:00|23735.65|23735.65|23719.23|23719.23|23735.94|23735.94|23719.16|23719.16|0
1632303300000|2021-09-22 09:35:00|23719.16|23719.16|23723.38|23723.38|23723.38|23723.38|23713.75|23713.75|0
1632303600000|2021-09-22 09:40:00|23723.5|23723.5|23724.07|23724.07|23725.17|23725.17|23723.5|23723.5|0
1632303900000|2021-09-22 09:45:00|23723.97|23723.97|23719.79|23719.79|23724.04|23724.04|23718.3|23718.3|0
1632304200000|2021-09-22 09:50:00|23720|23720|23721.28|23721.28|23722.96|23722.96|23717.54|23717.54|0
1632304500000|2021-09-22 09:55:00|23721.11|23721.11|23718.15|23718.15|23721.67|23721.67|23717.79|23717.79|0
1632304800000|2021-09-22 10:00:00|23718.12|23718.12|23721|23721|23721.46|23721.46|23716.99|23716.99|0
1632305100000|2021-09-22 10:05:00|23721.25|23721.25|23729.48|23729.48|23729.48|23729.48|23720.81|23720.81|0
1632305400000|2021-09-22 10:10:00|23729.38|23729.38|23735.15|23735.15|23737.8|23737.8|23729.32|23729.32|0
1632305700000|2021-09-22 10:15:00|23735.05|23735.05|23742.46|23742.46|23742.52|23742.52|23734.73|23734.73|0
1632306000000|2021-09-22 10:20:00|23742.36|23742.36|23751.21|23751.21|23751.54|23751.54|23742.36|23742.36|0
1632306300000|2021-09-22 10:25:00|23751.04|23751.04|23743.24|23743.24|23751.9|23751.9|23743.24|23743.24|0
1632306600000|2021-09-22 10:30:00|23743.22|23743.22|23738.12|23738.12|23743.22|23743.22|23738|23738|0
1632306900000|2021-09-22 10:35:00|23738.1|23738.1|23746.28|23746.28|23746.72|23746.72|23737.88|23737.88|0
1632307200000|2021-09-22 10:40:00|23745.96|23745.96|23744.88|23744.88|23750.8|23750.8|23744.73|23744.73|0
1632307500000|2021-09-22 10:45:00|23744.56|23744.56|23740.13|23740.13|23745.77|23745.77|23739.82|23739.82|0
1632307800000|2021-09-22 10:50:00|23740.24|23740.24|23742.13|23742.13|23742.28|23742.28|23740.06|23740.06|0
1632308100000|2021-09-22 10:55:00|23742.09|23742.09|23737.36|23737.36|23742.12|23742.12|23736.33|23736.33|0
1632308400000|2021-09-22 11:00:00|23737.2|23737.2|23736.83|23736.83|23737.83|23737.83|23734.44|23734.44|0
1632308700000|2021-09-22 11:05:00|23736.71|23736.71|23738.3|23738.3|23739.26|23739.26|23736.5|23736.5|0
1632309000000|2021-09-22 11:10:00|23738.27|23738.27|23744.7|23744.7|23745.76|23745.76|23737.28|23737.28|0
1632309300000|2021-09-22 11:15:00|23744.83|23744.83|23744.39|23744.39|23745.69|23745.69|23743.4|23743.4|0
1632309600000|2021-09-22 11:20:00|23744.36|23744.36|23747.86|23747.86|23747.86|23747.86|23743.7|23743.7|0
1632309900000|2021-09-22 11:25:00|23747.73|23747.73|23748.25|23748.25|23749.55|23749.55|23746.92|23746.92|0
1632310200000|2021-09-22 11:30:00|23748.22|23748.22|23749.66|23749.66|23751.13|23751.13|23748.18|23748.18|0
1632310500000|2021-09-22 11:35:00|23749.6|23749.6|23754.89|23754.89|23755.1|23755.1|23749.2|23749.2|0
1632310800000|2021-09-22 11:40:00|23754.94|23754.94|23750.56|23750.56|23756.25|23756.25|23749.71|23749.71|0
1632311100000|2021-09-22 11:45:00|23750.48|23750.48|23747.98|23747.98|23750.48|23750.48|23747.98|23747.98|0
1632311400000|2021-09-22 11:50:00|23747.93|23747.93|23745.94|23745.94|23749.49|23749.49|23745.51|23745.51|0
1632311700000|2021-09-22 11:55:00|23745.89|23745.89|23707.98|23707.98|23745.96|23745.96|23707.53|23707.53|0
1632312000000|2021-09-22 12:00:00|23707.9|23707.9|23718.5|23718.5|23718.68|23718.68|23706.57|23706.57|0
1632312300000|2021-09-22 12:05:00|23718.52|23718.52|23716.73|23716.73|23722.27|23722.27|23716.62|23716.62|0
1632312600000|2021-09-22 12:10:00|23716.76|23716.76|23722.27|23722.27|23722.82|23722.82|23716.66|23716.66|0
1632312900000|2021-09-22 12:15:00|23722.42|23722.42|23728.49|23728.49|23728.58|23728.58|23722.24|23722.24|0
1632313200000|2021-09-22 12:20:00|23728.58|23728.58|23738.32|23738.32|23738.32|23738.32|23728.58|23728.58|0
1632313500000|2021-09-22 12:25:00|23738.12|23738.12|23741.25|23741.25|23742.97|23742.97|23737.19|23737.19|0
1632313800000|2021-09-22 12:30:00|23741.45|23741.45|23741.15|23741.15|23742.88|23742.88|23739.68|23739.68|0
1632314100000|2021-09-22 12:35:00|23741.36|23741.36|23748.43|23748.43|23748.85|23748.85|23741.36|23741.36|0
1632314400000|2021-09-22 12:40:00|23748.55|23748.55|23760.54|23760.54|23760.81|23760.81|23747.91|23747.91|0
1632314700000|2021-09-22 12:45:00|23760.69|23760.69|23758.56|23758.56|23762.18|23762.18|23758.56|23758.56|0
1632315000000|2021-09-22 12:50:00|23758.68|23758.68|23755.28|23755.28|23759.23|23759.23|23755.12|23755.12|0
1632315300000|2021-09-22 12:55:00|23755.2|23755.2|23758.46|23758.46|23759.16|23759.16|23754.34|23754.34|0
1632315600000|2021-09-22 13:00:00|23758.35|23758.35|23767.91|23767.91|23768.32|23768.32|23758.3|23758.3|0
1632315900000|2021-09-22 13:05:00|23768.07|23768.07|23767.63|23767.63|23769.48|23769.48|23766.8|23766.8|0
1632316200000|2021-09-22 13:10:00|23767.68|23767.68|23762.76|23762.76|23768.68|23768.68|23762.3|23762.3|0
1632316500000|2021-09-22 13:15:00|23762.71|23762.71|23765.53|23765.53|23766.63|23766.63|23762.45|23762.45|0
1632316800000|2021-09-22 13:20:00|23765.48|23765.48|23763.27|23763.27|23765.71|23765.71|23761.03|23761.03|0
1632317100000|2021-09-22 13:25:00|23763.43|23763.43|23764.97|23764.97|23765.54|23765.54|23761.82|23761.82|0
1632317400000|2021-09-22 13:30:00|23764.88|23764.88|23760.67|23760.67|23765.71|23765.71|23757.84|23757.84|0
1632317700000|2021-09-22 13:35:00|23760.76|23760.76|23765.89|23765.89|23766.54|23766.54|23756.58|23756.58|0
1632318000000|2021-09-22 13:40:00|23765.77|23765.77|23767.85|23767.85|23768.39|23768.39|23765.16|23765.16|0
1632318300000|2021-09-22 13:45:00|23767.88|23767.88|23770.4|23770.4|23778.95|23778.95|23767.75|23767.75|0
1632318600000|2021-09-22 13:50:00|23770.34|23770.34|23782.49|23782.49|23782.66|23782.66|23770.2|23770.2|0
1632318900000|2021-09-22 13:55:00|23782.4|23782.4|23788.52|23788.52|23792.83|23792.83|23782.4|23782.4|0
1632319200000|2021-09-22 14:00:00|23788.64|23788.64|23791.07|23791.07|23792.71|23792.71|23788.18|23788.18|0
1632319500000|2021-09-22 14:05:00|23790.56|23790.56|23783.26|23783.26|23791.15|23791.15|23782.04|23782.04|0
1632319800000|2021-09-22 14:10:00|23783.31|23783.31|23783.45|23783.45|23784.18|23784.18|23774.82|23774.82|0
1632320100000|2021-09-22 14:15:00|23783.56|23783.56|23793.93|23793.93|23794.94|23794.94|23783.34|23783.34|0
1632320400000|2021-09-22 14:20:00|23793.89|23793.89|23795.64|23795.64|23795.7|23795.7|23791.19|23791.19|0
1632320700000|2021-09-22 14:25:00|23794.94|23794.94|23803.49|23803.49|23806.04|23806.04|23794.94|23794.94|0
1632321000000|2021-09-22 14:30:00|23803.6|23803.6|23812.07|23812.07|23812.07|23812.07|23803.13|23803.13|0
1632321300000|2021-09-22 14:35:00|23812.14|23812.14|23824.84|23824.84|23824.84|23824.84|23812.14|23812.14|0
1632321600000|2021-09-22 14:40:00|23824.94|23824.94|23831.19|23831.19|23835.59|23835.59|23824.63|23824.63|0
1632321900000|2021-09-22 14:45:00|23831.18|23831.18|23825.86|23825.86|23831.46|23831.46|23823.29|23823.29|0
1632322200000|2021-09-22 14:50:00|23825.94|23825.94|23813.51|23813.51|23827.49|23827.49|23813.34|23813.34|0
1632322500000|2021-09-22 14:55:00|23813.53|23813.53|23818.46|23818.46|23818.51|23818.51|23811.83|23811.83|0
1632322800000|2021-09-22 15:00:00|23818.56|23818.56|23826.28|23826.28|23826.64|23826.64|23817.64|23817.64|0
1632323100000|2021-09-22 15:05:00|23826.26|23826.26|23832.87|23832.87|23836.86|23836.86|23826.26|23826.26|0
1632323400000|2021-09-22 15:10:00|23832.76|23832.76|23839.01|23839.01|23839.68|23839.68|23832.63|23832.63|0
1632323700000|2021-09-22 15:15:00|23839.06|23839.06|23837.74|23837.74|23842.36|23842.36|23836.26|23836.26|0
1632324000000|2021-09-22 15:20:00|23837.91|23837.91|23831.81|23831.81|23841.78|23841.78|23831.79|23831.79|0
1632324300000|2021-09-22 15:25:00|23831.7|23831.7|23825.21|23825.21|23836.29|23836.29|23824.15|23824.15|0
1632381300000|2021-09-23 07:15:00|23888.53|23888.53|23902.37|23902.37|23907.27|23907.27|23883.93|23883.93|0
1632381600000|2021-09-23 07:20:00|23902.39|23902.39|23907.6|23907.6|23908.78|23908.78|23901.1|23901.1|0
1632381900000|2021-09-23 07:25:00|23907.92|23907.92|23915.38|23915.38|23916.06|23916.06|23906.85|23906.85|0
1632382200000|2021-09-23 07:30:00|23914.57|23914.57|23908.76|23908.76|23914.57|23914.57|23901.73|23901.73|0
1632382500000|2021-09-23 07:35:00|23908.71|23908.71|23909.1|23909.1|23910.32|23910.32|23904.12|23904.12|0
1632382800000|2021-09-23 07:40:00|23909.12|23909.12|23927.76|23927.76|23928.84|23928.84|23909.04|23909.04|0
1632383100000|2021-09-23 07:45:00|23927.66|23927.66|23929.87|23929.87|23929.87|23929.87|23923.13|23923.13|0
1632383400000|2021-09-23 07:50:00|23929.83|23929.83|23930.26|23930.26|23937.33|23937.33|23928.16|23928.16|0
1632383700000|2021-09-23 07:55:00|23930.35|23930.35|23933.28|23933.28|23934.14|23934.14|23928.18|23928.18|0
1632384000000|2021-09-23 08:00:00|23933.35|23933.35|23941.16|23941.16|23942.29|23942.29|23932.95|23932.95|0
1632384300000|2021-09-23 08:05:00|23941.29|23941.29|23939.46|23939.46|23943.1|23943.1|23938.59|23938.59|0
1632384600000|2021-09-23 08:10:00|23939.55|23939.55|23926.25|23926.25|23939.55|23939.55|23925.69|23925.69|0
1632384900000|2021-09-23 08:15:00|23926.09|23926.09|23918.75|23918.75|23926.87|23926.87|23915.5|23915.5|0
1632385200000|2021-09-23 08:20:00|23918.61|23918.61|23919.8|23919.8|23920.65|23920.65|23917.21|23917.21|0
1632385500000|2021-09-23 08:25:00|23919.77|23919.77|23913.76|23913.76|23921.37|23921.37|23913.5|23913.5|0
1632385800000|2021-09-23 08:30:00|23913.81|23913.81|23909.41|23909.41|23915.6|23915.6|23908.29|23908.29|0
1632386100000|2021-09-23 08:35:00|23909.53|23909.53|23911.19|23911.19|23913.45|23913.45|23907.17|23907.17|0
1632386400000|2021-09-23 08:40:00|23910.93|23910.93|23905.14|23905.14|23913.19|23913.19|23904.87|23904.87|0
1632386700000|2021-09-23 08:45:00|23905.2|23905.2|23908.58|23908.58|23909.52|23909.52|23903.5|23903.5|0
1632387000000|2021-09-23 08:50:00|23908.69|23908.69|23908.63|23908.63|23910.71|23910.71|23907.27|23907.27|0
1632387300000|2021-09-23 08:55:00|23908.49|23908.49|23908.83|23908.83|23911.58|23911.58|23907.63|23907.63|0
1632387600000|2021-09-23 09:00:00|23909.18|23909.18|23907.88|23907.88|23910.77|23910.77|23907.86|23907.86|0
1632387900000|2021-09-23 09:05:00|23907.72|23907.72|23903.23|23903.23|23911.85|23911.85|23897.57|23897.57|0
1632388200000|2021-09-23 09:10:00|23903.34|23903.34|23911.85|23911.85|23912.97|23912.97|23903.09|23903.09|0
1632388500000|2021-09-23 09:15:00|23911.98|23911.98|23905.14|23905.14|23913.49|23913.49|23905.14|23905.14|0
1632388800000|2021-09-23 09:20:00|23905.07|23905.07|23898.48|23898.48|23909.47|23909.47|23898.32|23898.32|0
1632389100000|2021-09-23 09:25:00|23898.58|23898.58|23888.84|23888.84|23898.63|23898.63|23888.33|23888.33|0
1632389400000|2021-09-23 09:30:00|23888.89|23888.89|23883.19|23883.19|23889.31|23889.31|23882.54|23882.54|0
1632389700000|2021-09-23 09:35:00|23883.05|23883.05|23878.62|23878.62|23883.69|23883.69|23878.39|23878.39|0
1632390000000|2021-09-23 09:40:00|23878.91|23878.91|23876.58|23876.58|23881.1|23881.1|23876.28|23876.28|0
1632390300000|2021-09-23 09:45:00|23876.69|23876.69|23868.55|23868.55|23877.39|23877.39|23868.51|23868.51|0
1632390600000|2021-09-23 09:50:00|23868.57|23868.57|23859.76|23859.76|23868.57|23868.57|23859.76|23859.76|0
1632390900000|2021-09-23 09:55:00|23859.6|23859.6|23865.35|23865.35|23865.35|23865.35|23859.32|23859.32|0
1632391200000|2021-09-23 10:00:00|23865.36|23865.36|23875.87|23875.87|23875.87|23875.87|23864.69|23864.69|0
1632391500000|2021-09-23 10:05:00|23876|23876|23886.78|23886.78|23886.89|23886.89|23875.85|23875.85|0
1632391800000|2021-09-23 10:10:00|23886.72|23886.72|23830.21|23830.21|23886.83|23886.83|23829.64|23829.64|0
1632392100000|2021-09-23 10:15:00|23830.28|23830.28|23824.63|23824.63|23831.45|23831.45|23820.57|23820.57|0
1632392400000|2021-09-23 10:20:00|23824.45|23824.45|23829.84|23829.84|23830.28|23830.28|23821.34|23821.34|0
1632392700000|2021-09-23 10:25:00|23829.93|23829.93|23846|23846|23846.51|23846.51|23829.62|23829.62|0
1632393000000|2021-09-23 10:30:00|23845.91|23845.91|23848.43|23848.43|23848.57|23848.57|23844.57|23844.57|0
1632393300000|2021-09-23 10:35:00|23848.51|23848.51|23835.17|23835.17|23849.21|23849.21|23834.97|23834.97|0
1632393600000|2021-09-23 10:40:00|23835.26|23835.26|23839.14|23839.14|23839.14|23839.14|23834.84|23834.84|0
1632393900000|2021-09-23 10:45:00|23839.16|23839.16|23835.87|23835.87|23841.4|23841.4|23826.87|23826.87|0
1632394200000|2021-09-23 10:50:00|23835.89|23835.89|23830.46|23830.46|23836.32|23836.32|23827.33|23827.33|0
1632394500000|2021-09-23 10:55:00|23830.53|23830.53|23836.58|23836.58|23836.58|23836.58|23829.62|23829.62|0
1632394800000|2021-09-23 11:00:00|23836.45|23836.45|23837.7|23837.7|23840.51|23840.51|23836.45|23836.45|0
1632395100000|2021-09-23 11:05:00|23837.65|23837.65|23830.35|23830.35|23837.98|23837.98|23830.35|23830.35|0
1632395400000|2021-09-23 11:10:00|23830.49|23830.49|23817.14|23817.14|23830.62|23830.62|23816.14|23816.14|0
1632395700000|2021-09-23 11:15:00|23817.33|23817.33|23830.2|23830.2|23830.24|23830.24|23817.33|23817.33|0
1632396000000|2021-09-23 11:20:00|23830.45|23830.45|23838.17|23838.17|23838.25|23838.25|23830.45|23830.45|0
1632396300000|2021-09-23 11:25:00|23838.1|23838.1|23835.35|23835.35|23842.24|23842.24|23835.35|23835.35|0
1632396600000|2021-09-23 11:30:00|23835.26|23835.26|23830.42|23830.42|23835.91|23835.91|23829.25|23829.25|0
1632396900000|2021-09-23 11:35:00|23830.5|23830.5|23828.8|23828.8|23831.44|23831.44|23826.45|23826.45|0
1632397200000|2021-09-23 11:40:00|23828.77|23828.77|23833.88|23833.88|23834.05|23834.05|23828.66|23828.66|0
1632397500000|2021-09-23 11:45:00|23834.04|23834.04|23834.52|23834.52|23839.43|23839.43|23834.04|23834.04|0
1632397800000|2021-09-23 11:50:00|23834.64|23834.64|23838.88|23838.88|23838.97|23838.97|23834.17|23834.17|0
1632398100000|2021-09-23 11:55:00|23838.63|23838.63|23833.97|23833.97|23839.11|23839.11|23830.05|23830.05|0
1632398400000|2021-09-23 12:00:00|23833.9|23833.9|23819.67|23819.67|23834.8|23834.8|23819.05|23819.05|0
1632398700000|2021-09-23 12:05:00|23819.61|23819.61|23813.77|23813.77|23819.87|23819.87|23813.77|23813.77|0
1632399000000|2021-09-23 12:10:00|23813.88|23813.88|23808.95|23808.95|23814.12|23814.12|23808.95|23808.95|0
1632399300000|2021-09-23 12:15:00|23809.04|23809.04|23816.46|23816.46|23816.75|23816.75|23808.94|23808.94|0
1632399600000|2021-09-23 12:20:00|23816.36|23816.36|23819.82|23819.82|23820.54|23820.54|23815.96|23815.96|0
1632399900000|2021-09-23 12:25:00|23819.88|23819.88|23816.79|23816.79|23820.43|23820.43|23816.79|23816.79|0
1632400200000|2021-09-23 12:30:00|23816.86|23816.86|23816.12|23816.12|23817.3|23817.3|23814.83|23814.83|0
1632400500000|2021-09-23 12:35:00|23816.3|23816.3|23818.21|23818.21|23818.42|23818.42|23815.9|23815.9|0
1632400800000|2021-09-23 12:40:00|23818.17|23818.17|23815.83|23815.83|23818.67|23818.67|23812.13|23812.13|0
1632401100000|2021-09-23 12:45:00|23815.98|23815.98|23813.82|23813.82|23817.67|23817.67|23813.45|23813.45|0
1632401400000|2021-09-23 12:50:00|23813.76|23813.76|23813.12|23813.12|23815.41|23815.41|23812.7|23812.7|0
1632401700000|2021-09-23 12:55:00|23813.06|23813.06|23815.61|23815.61|23816.94|23816.94|23812.96|23812.96|0
1632402000000|2021-09-23 13:00:00|23815.35|23815.35|23818.22|23818.22|23818.22|23818.22|23814.57|23814.57|0
1632402300000|2021-09-23 13:05:00|23818.31|23818.31|23816.4|23816.4|23821.06|23821.06|23813.77|23813.77|0
1632402600000|2021-09-23 13:10:00|23816.32|23816.32|23814.51|23814.51|23817|23817|23813.55|23813.55|0
1632402900000|2021-09-23 13:15:00|23814.45|23814.45|23818.63|23818.63|23821.64|23821.64|23813.65|23813.65|0
1632403200000|2021-09-23 13:20:00|23818.58|23818.58|23812.91|23812.91|23820.43|23820.43|23812.76|23812.76|0
1632403500000|2021-09-23 13:25:00|23812.85|23812.85|23820.64|23820.64|23820.81|23820.81|23812.52|23812.52|0
1632403800000|2021-09-23 13:30:00|23820.61|23820.61|23814.04|23814.04|23820.84|23820.84|23809.53|23809.53|0
1632404100000|2021-09-23 13:35:00|23814.1|23814.1|23830.24|23830.24|23830.4|23830.4|23813.69|23813.69|0
1632404400000|2021-09-23 13:40:00|23830.3|23830.3|23839.37|23839.37|23839.37|23839.37|23830.3|23830.3|0
1632404700000|2021-09-23 13:45:00|23839.18|23839.18|23839.46|23839.46|23843.35|23843.35|23839.03|23839.03|0
1632405000000|2021-09-23 13:50:00|23839.51|23839.51|23831.55|23831.55|23840.18|23840.18|23830.7|23830.7|0
1632405300000|2021-09-23 13:55:00|23831.76|23831.76|23825.26|23825.26|23832|23832|23825.04|23825.04|0
1632405600000|2021-09-23 14:00:00|23825.25|23825.25|23829.32|23829.32|23829.43|23829.43|23824.74|23824.74|0
1632405900000|2021-09-23 14:05:00|23829.36|23829.36|23830.96|23830.96|23835.45|23835.45|23828.99|23828.99|0
1632406200000|2021-09-23 14:10:00|23831.01|23831.01|23838.18|23838.18|23838.94|23838.94|23830.33|23830.33|0
1632406500000|2021-09-23 14:15:00|23838.24|23838.24|23835.74|23835.74|23840.55|23840.55|23835.61|23835.61|0
1632406800000|2021-09-23 14:20:00|23835.91|23835.91|23841.53|23841.53|23841.56|23841.56|23835.91|23835.91|0
1632407100000|2021-09-23 14:25:00|23841.5|23841.5|23841.3|23841.3|23842.08|23842.08|23837.8|23837.8|0
1632407400000|2021-09-23 14:30:00|23841.24|23841.24|23835.57|23835.57|23842.06|23842.06|23835.41|23835.41|0
1632407700000|2021-09-23 14:35:00|23835.62|23835.62|23831.3|23831.3|23838.27|23838.27|23831.06|23831.06|0
1632408000000|2021-09-23 14:40:00|23831.39|23831.39|23839.4|23839.4|23839.79|23839.79|23830.91|23830.91|0
1632408300000|2021-09-23 14:45:00|23839.49|23839.49|23841.02|23841.02|23842.8|23842.8|23839.43|23839.43|0
1632408600000|2021-09-23 14:50:00|23841.05|23841.05|23835.64|23835.64|23844.55|23844.55|23835.37|23835.37|0
1632408900000|2021-09-23 14:55:00|23835.7|23835.7|23836.17|23836.17|23836.3|23836.3|23834.15|23834.15|0
1632409200000|2021-09-23 15:00:00|23836.12|23836.12|23840.79|23840.79|23841.4|23841.4|23835.78|23835.78|0
1632409500000|2021-09-23 15:05:00|23840.54|23840.54|23847.25|23847.25|23848.46|23848.46|23840.11|23840.11|0
1632409800000|2021-09-23 15:10:00|23847.35|23847.35|23845.73|23845.73|23848.26|23848.26|23844.9|23844.9|0
1632410100000|2021-09-23 15:15:00|23845.66|23845.66|23839.46|23839.46|23845.74|23845.74|23837.92|23837.92|0
1632410400000|2021-09-23 15:20:00|23839.62|23839.62|23830.16|23830.16|23840.08|23840.08|23829.56|23829.56|0
1632410700000|2021-09-23 15:25:00|23830.1|23830.1|23824.47|23824.47|23830.72|23830.72|23820.18|23820.18|0
1632467700000|2021-09-24 07:15:00|23740.06|23740.06|23743.83|23743.83|23744.5|23744.5|23734.95|23734.95|0
1632468000000|2021-09-24 07:20:00|23743.69|23743.69|23732.43|23732.43|23745.85|23745.85|23730.62|23730.62|0
1632468300000|2021-09-24 07:25:00|23732.18|23732.18|23722.75|23722.75|23732.5|23732.5|23722.69|23722.69|0
1632468600000|2021-09-24 07:30:00|23723.27|23723.27|23722.13|23722.13|23723.27|23723.27|23712.67|23712.67|0
1632468900000|2021-09-24 07:35:00|23722.21|23722.21|23714.77|23714.77|23724.91|23724.91|23714.53|23714.53|0
1632469200000|2021-09-24 07:40:00|23714.57|23714.57|23716.74|23716.74|23716.79|23716.79|23711.03|23711.03|0
1632469500000|2021-09-24 07:45:00|23715.69|23715.69|23724.7|23724.7|23724.7|23724.7|23715.47|23715.47|0
1632469800000|2021-09-24 07:50:00|23724.82|23724.82|23729.39|23729.39|23729.5|23729.5|23722.91|23722.91|0
1632470100000|2021-09-24 07:55:00|23729.89|23729.89|23705.18|23705.18|23729.92|23729.92|23704.73|23704.73|0
1632470400000|2021-09-24 08:00:00|23704.29|23704.29|23699.35|23699.35|23704.69|23704.69|23697.65|23697.65|0
1632470700000|2021-09-24 08:05:00|23699.43|23699.43|23691.19|23691.19|23699.87|23699.87|23690.27|23690.27|0
1632471000000|2021-09-24 08:10:00|23691.11|23691.11|23696.58|23696.58|23697.69|23697.69|23690.28|23690.28|0
1632471300000|2021-09-24 08:15:00|23696.53|23696.53|23697.31|23697.31|23698.34|23698.34|23694.59|23694.59|0
1632471600000|2021-09-24 08:20:00|23696.96|23696.96|23698.4|23698.4|23699.32|23699.32|23694.58|23694.58|0
1632471900000|2021-09-24 08:25:00|23698.55|23698.55|23694.57|23694.57|23701.92|23701.92|23694.39|23694.39|0
1632472200000|2021-09-24 08:30:00|23694.47|23694.47|23701.03|23701.03|23701.03|23701.03|23693.49|23693.49|0
1632472500000|2021-09-24 08:35:00|23700.97|23700.97|23700.52|23700.52|23702.96|23702.96|23696.39|23696.39|0
1632472800000|2021-09-24 08:40:00|23700.69|23700.69|23710.1|23710.1|23710.15|23710.15|23700.69|23700.69|0
1632473100000|2021-09-24 08:45:00|23710.36|23710.36|23705.37|23705.37|23711.08|23711.08|23704.24|23704.24|0
1632473400000|2021-09-24 08:50:00|23705.58|23705.58|23695.01|23695.01|23714.41|23714.41|23691.83|23691.83|0
1632473700000|2021-09-24 08:55:00|23695.12|23695.12|23703.56|23703.56|23703.6|23703.6|23695.12|23695.12|0
1632474000000|2021-09-24 09:00:00|23703.21|23703.21|23700.81|23700.81|23707.08|23707.08|23700.77|23700.77|0
1632474300000|2021-09-24 09:05:00|23700.73|23700.73|23675.83|23675.83|23702.96|23702.96|23675.23|23675.23|0
1632474600000|2021-09-24 09:10:00|23676.06|23676.06|23670.3|23670.3|23676.72|23676.72|23669.11|23669.11|0
1632474900000|2021-09-24 09:15:00|23670.15|23670.15|23669.86|23669.86|23670.78|23670.78|23665.29|23665.29|0
1632475200000|2021-09-24 09:20:00|23669.94|23669.94|23677.68|23677.68|23677.68|23677.68|23669.94|23669.94|0
1632475500000|2021-09-24 09:25:00|23677.76|23677.76|23685.44|23685.44|23685.51|23685.51|23677.76|23677.76|0
1632475800000|2021-09-24 09:30:00|23685.57|23685.57|23684.54|23684.54|23685.89|23685.89|23680.7|23680.7|0
1632476100000|2021-09-24 09:35:00|23684.59|23684.59|23686.26|23686.26|23686.8|23686.8|23682.91|23682.91|0
1632476400000|2021-09-24 09:40:00|23686.34|23686.34|23686.04|23686.04|23686.84|23686.84|23685.34|23685.34|0
1632476700000|2021-09-24 09:45:00|23685.98|23685.98|23681.86|23681.86|23687.13|23687.13|23681.34|23681.34|0
1632477000000|2021-09-24 09:50:00|23681.78|23681.78|23673.37|23673.37|23681.8|23681.8|23672.05|23672.05|0
1632477300000|2021-09-24 09:55:00|23673.24|23673.24|23667.44|23667.44|23673.5|23673.5|23666.24|23666.24|0
1632477600000|2021-09-24 10:00:00|23667.52|23667.52|23664.62|23664.62|23669.67|23669.67|23663.57|23663.57|0
1632477900000|2021-09-24 10:05:00|23664.64|23664.64|23667.69|23667.69|23667.9|23667.9|23659.88|23659.88|0
1632478200000|2021-09-24 10:10:00|23667.74|23667.74|23662.05|23662.05|23668.72|23668.72|23661.99|23661.99|0
1632478500000|2021-09-24 10:15:00|23661.93|23661.93|23665.59|23665.59|23666.88|23666.88|23659.05|23659.05|0
1632478800000|2021-09-24 10:20:00|23665.26|23665.26|23665.76|23665.76|23668.98|23668.98|23663.87|23663.87|0
1632479100000|2021-09-24 10:25:00|23665.49|23665.49|23660.06|23660.06|23666.92|23666.92|23659.86|23659.86|0
1632479400000|2021-09-24 10:30:00|23660.12|23660.12|23654.9|23654.9|23661.36|23661.36|23654.69|23654.69|0
1632479700000|2021-09-24 10:35:00|23654.86|23654.86|23651.2|23651.2|23655.1|23655.1|23650.64|23650.64|0
1632480000000|2021-09-24 10:40:00|23651.35|23651.35|23657.02|23657.02|23657.02|23657.02|23651.25|23651.25|0
1632480300000|2021-09-24 10:45:00|23657.09|23657.09|23658.7|23658.7|23659|23659|23655.56|23655.56|0
1632480600000|2021-09-24 10:50:00|23658.75|23658.75|23655.91|23655.91|23661.51|23661.51|23655.83|23655.83|0
1632480900000|2021-09-24 10:55:00|23656.09|23656.09|23652.63|23652.63|23656.31|23656.31|23652.13|23652.13|0
1632481200000|2021-09-24 11:00:00|23652.74|23652.74|23651.16|23651.16|23653.8|23653.8|23650.34|23650.34|0
1632481500000|2021-09-24 11:05:00|23651.21|23651.21|23656.79|23656.79|23657.23|23657.23|23651.21|23651.21|0
1632481800000|2021-09-24 11:10:00|23656.86|23656.86|23650.67|23650.67|23657.94|23657.94|23650.47|23650.47|0
1632482100000|2021-09-24 11:15:00|23650.72|23650.72|23648.77|23648.77|23650.88|23650.88|23647.47|23647.47|0
1632482400000|2021-09-24 11:20:00|23648.86|23648.86|23651.97|23651.97|23654.43|23654.43|23648.68|23648.68|0
1632482700000|2021-09-24 11:25:00|23651.9|23651.9|23654.76|23654.76|23656.14|23656.14|23651.64|23651.64|0
1632483000000|2021-09-24 11:30:00|23654.46|23654.46|23652.82|23652.82|23654.89|23654.89|23652.39|23652.39|0
1632483300000|2021-09-24 11:35:00|23652.74|23652.74|23647.24|23647.24|23652.81|23652.81|23646.92|23646.92|0
1632483600000|2021-09-24 11:40:00|23647.31|23647.31|23638.12|23638.12|23647.45|23647.45|23637.93|23637.93|0
1632483900000|2021-09-24 11:45:00|23638.17|23638.17|23636.48|23636.48|23638.9|23638.9|23634.99|23634.99|0
1632484200000|2021-09-24 11:50:00|23636.35|23636.35|23630.7|23630.7|23636.99|23636.99|23630.7|23630.7|0
1632484500000|2021-09-24 11:55:00|23630.65|23630.65|23630.55|23630.55|23631.81|23631.81|23629.5|23629.5|0
1632484800000|2021-09-24 12:00:00|23630.68|23630.68|23627.88|23627.88|23630.79|23630.79|23626.77|23626.77|0
1632485100000|2021-09-24 12:05:00|23627.97|23627.97|23627.26|23627.26|23630.07|23630.07|23627.23|23627.23|0
1632485400000|2021-09-24 12:10:00|23627.21|23627.21|23612.51|23612.51|23627.89|23627.89|23612.51|23612.51|0
1632485700000|2021-09-24 12:15:00|23612.47|23612.47|23613.29|23613.29|23614.49|23614.49|23611.15|23611.15|0
1632486000000|2021-09-24 12:20:00|23613.23|23613.23|23612.04|23612.04|23613.38|23613.38|23611.18|23611.18|0
1632486300000|2021-09-24 12:25:00|23612.02|23612.02|23613.92|23613.92|23615.64|23615.64|23611.52|23611.52|0
1632486600000|2021-09-24 12:30:00|23613.97|23613.97|23606.82|23606.82|23614.14|23614.14|23606.82|23606.82|0
1632486900000|2021-09-24 12:35:00|23606.86|23606.86|23606.4|23606.4|23607.44|23607.44|23604.88|23604.88|0
1632487200000|2021-09-24 12:40:00|23606.35|23606.35|23604.52|23604.52|23607.29|23607.29|23604.25|23604.25|0
1632487500000|2021-09-24 12:45:00|23604.43|23604.43|23593.69|23593.69|23604.43|23604.43|23593.58|23593.58|0
1632487800000|2021-09-24 12:50:00|23593.83|23593.83|23589.29|23589.29|23593.83|23593.83|23588.48|23588.48|0
1632488100000|2021-09-24 12:55:00|23589.27|23589.27|23597.73|23597.73|23598.19|23598.19|23589.04|23589.04|0
1632488400000|2021-09-24 13:00:00|23597.65|23597.65|23603.9|23603.9|23603.9|23603.9|23597.6|23597.6|0
1632488700000|2021-09-24 13:05:00|23604.03|23604.03|23607.55|23607.55|23608.89|23608.89|23604.01|23604.01|0
1632489000000|2021-09-24 13:10:00|23607.7|23607.7|23607.83|23607.83|23609.02|23609.02|23605.7|23605.7|0
1632489300000|2021-09-24 13:15:00|23608.01|23608.01|23614.71|23614.71|23618.84|23618.84|23604.25|23604.25|0
1632489600000|2021-09-24 13:20:00|23614.88|23614.88|23622.68|23622.68|23623.7|23623.7|23614.88|23614.88|0
1632489900000|2021-09-24 13:25:00|23623.13|23623.13|23628.45|23628.45|23628.45|23628.45|23623.13|23623.13|0
1632490200000|2021-09-24 13:30:00|23628.38|23628.38|23648.19|23648.19|23648.19|23648.19|23626.47|23626.47|0
1632490500000|2021-09-24 13:35:00|23648.05|23648.05|23648.46|23648.46|23651.24|23651.24|23646.28|23646.28|0
1632490800000|2021-09-24 13:40:00|23648.34|23648.34|23649.5|23649.5|23653.67|23653.67|23646.53|23646.53|0
1632491100000|2021-09-24 13:45:00|23649.41|23649.41|23618.15|23618.15|23649.48|23649.48|23617.48|23617.48|0
1632491400000|2021-09-24 13:50:00|23618.11|23618.11|23623.8|23623.8|23626.94|23626.94|23615.83|23615.83|0
1632491700000|2021-09-24 13:55:00|23623.88|23623.88|23634.52|23634.52|23634.52|23634.52|23623.21|23623.21|0
1632492000000|2021-09-24 14:00:00|23634.72|23634.72|23644|23644|23644.24|23644.24|23634.72|23634.72|0
1632492300000|2021-09-24 14:05:00|23643.94|23643.94|23639.73|23639.73|23644.9|23644.9|23639.63|23639.63|0
1632492600000|2021-09-24 14:10:00|23639.75|23639.75|23630.23|23630.23|23641.13|23641.13|23630.23|23630.23|0
1632492900000|2021-09-24 14:15:00|23630.17|23630.17|23632.06|23632.06|23634.27|23634.27|23628.08|23628.08|0
1632493200000|2021-09-24 14:20:00|23632.12|23632.12|23636.28|23636.28|23639.71|23639.71|23632.12|23632.12|0
1632493500000|2021-09-24 14:25:00|23636.31|23636.31|23644.11|23644.11|23647.31|23647.31|23636.02|23636.02|0
1632493800000|2021-09-24 14:30:00|23644.02|23644.02|23645.96|23645.96|23646.12|23646.12|23641.38|23641.38|0
1632494100000|2021-09-24 14:35:00|23646.19|23646.19|23646.99|23646.99|23652.76|23652.76|23643.36|23643.36|0
1632494400000|2021-09-24 14:40:00|23646.91|23646.91|23640.83|23640.83|23646.95|23646.95|23640.02|23640.02|0
1632494700000|2021-09-24 14:45:00|23640.92|23640.92|23644.84|23644.84|23645.59|23645.59|23635.06|23635.06|0
1632495000000|2021-09-24 14:50:00|23644.79|23644.79|23637.56|23637.56|23645.88|23645.88|23637.37|23637.37|0
1632495300000|2021-09-24 14:55:00|23637.46|23637.46|23632.01|23632.01|23638.81|23638.81|23631.93|23631.93|0
1632495600000|2021-09-24 15:00:00|23632.19|23632.19|23634.94|23634.94|23635.04|23635.04|23630.32|23630.32|0
1632495900000|2021-09-24 15:05:00|23635.07|23635.07|23639.01|23639.01|23639.01|23639.01|23633.05|23633.05|0
1632496200000|2021-09-24 15:10:00|23638.94|23638.94|23640.65|23640.65|23644.01|23644.01|23638.23|23638.23|0
1632496500000|2021-09-24 15:15:00|23640.57|23640.57|23634.62|23634.62|23640.57|23640.57|23634.2|23634.2|0
1632496800000|2021-09-24 15:20:00|23634.68|23634.68|23624.89|23624.89|23635.05|23635.05|23624.62|23624.62|0
1632497100000|2021-09-24 15:25:00|23624.8|23624.8|23615.44|23615.44|23624.86|23624.86|23614.56|23614.56|0
1632726900000|2021-09-27 07:15:00|23775.22|23775.22|23783.21|23783.21|23784.85|23784.85|23774.51|23774.51|0
1632727200000|2021-09-27 07:20:00|23783.23|23783.23|23756.34|23756.34|23783.51|23783.51|23755.06|23755.06|0
1632727500000|2021-09-27 07:25:00|23756.48|23756.48|23744.6|23744.6|23759.2|23759.2|23743.81|23743.81|0
1632727800000|2021-09-27 07:30:00|23743.52|23743.52|23746.24|23746.24|23754.05|23754.05|23743.4|23743.4|0
1632728100000|2021-09-27 07:35:00|23746.34|23746.34|23728.23|23728.23|23746.34|23746.34|23728.18|23728.18|0
1632728400000|2021-09-27 07:40:00|23728.26|23728.26|23733.68|23733.68|23735.21|23735.21|23725.34|23725.34|0
1632728700000|2021-09-27 07:45:00|23733.58|23733.58|23730.98|23730.98|23736.3|23736.3|23730.57|23730.57|0
1632729000000|2021-09-27 07:50:00|23730.84|23730.84|23722.44|23722.44|23731.72|23731.72|23720.19|23720.19|0
1632729300000|2021-09-27 07:55:00|23722.32|23722.32|23709.98|23709.98|23722.39|23722.39|23709.7|23709.7|0
1632729600000|2021-09-27 08:00:00|23710.28|23710.28|23701.42|23701.42|23711.01|23711.01|23700.56|23700.56|0
1632729900000|2021-09-27 08:05:00|23701.49|23701.49|23680.81|23680.81|23701.49|23701.49|23680.8|23680.8|0
1632730200000|2021-09-27 08:10:00|23680.63|23680.63|23667.71|23667.71|23680.63|23680.63|23666.74|23666.74|0
1632730500000|2021-09-27 08:15:00|23667.46|23667.46|23664.96|23664.96|23667.94|23667.94|23664.95|23664.95|0
1632730800000|2021-09-27 08:20:00|23664.93|23664.93|23657.47|23657.47|23665|23665|23650.92|23650.92|0
1632731100000|2021-09-27 08:25:00|23657.51|23657.51|23653.48|23653.48|23658.1|23658.1|23653.48|23653.48|0
1632731400000|2021-09-27 08:30:00|23653.39|23653.39|23640.68|23640.68|23653.47|23653.47|23639.96|23639.96|0
1632731700000|2021-09-27 08:35:00|23640.74|23640.74|23645.88|23645.88|23646.95|23646.95|23639.37|23639.37|0
1632732000000|2021-09-27 08:40:00|23645.95|23645.95|23641.84|23641.84|23647.87|23647.87|23639.82|23639.82|0
1632732300000|2021-09-27 08:45:00|23641.89|23641.89|23645.09|23645.09|23645.74|23645.74|23640.44|23640.44|0
1632732600000|2021-09-27 08:50:00|23645.19|23645.19|23649.28|23649.28|23649.4|23649.4|23644.05|23644.05|0
1632732900000|2021-09-27 08:55:00|23649.31|23649.31|23650.83|23650.83|23653.47|23653.47|23649.31|23649.31|0
1632733200000|2021-09-27 09:00:00|23650.82|23650.82|23648.07|23648.07|23650.91|23650.91|23646.82|23646.82|0
1632733500000|2021-09-27 09:05:00|23647.95|23647.95|23641.81|23641.81|23650.65|23650.65|23641.36|23641.36|0
1632733800000|2021-09-27 09:10:00|23641.91|23641.91|23644.61|23644.61|23644.7|23644.7|23641.01|23641.01|0
1632734100000|2021-09-27 09:15:00|23644.76|23644.76|23651.77|23651.77|23652.25|23652.25|23644.76|23644.76|0
1632734400000|2021-09-27 09:20:00|23651.86|23651.86|23663.38|23663.38|23664.29|23664.29|23651.8|23651.8|0
1632734700000|2021-09-27 09:25:00|23663.44|23663.44|23657.64|23657.64|23666.02|23666.02|23657.64|23657.64|0
1632735000000|2021-09-27 09:30:00|23657.59|23657.59|23652.06|23652.06|23658|23658|23652.06|23652.06|0
1632735300000|2021-09-27 09:35:00|23651.9|23651.9|23655.96|23655.96|23656.38|23656.38|23646.33|23646.33|0
1632735600000|2021-09-27 09:40:00|23655.78|23655.78|23656.42|23656.42|23664.22|23664.22|23654.28|23654.28|0
1632735900000|2021-09-27 09:45:00|23656.36|23656.36|23659.16|23659.16|23659.62|23659.62|23653.14|23653.14|0
1632736200000|2021-09-27 09:50:00|23658.8|23658.8|23653.66|23653.66|23663.52|23663.52|23653.66|23653.66|0
1632736500000|2021-09-27 09:55:00|23653.78|23653.78|23645.54|23645.54|23653.85|23653.85|23645.32|23645.32|0
1632736800000|2021-09-27 10:00:00|23645.62|23645.62|23631.41|23631.41|23645.9|23645.9|23631.41|23631.41|0
1632737100000|2021-09-27 10:05:00|23631.32|23631.32|23635.42|23635.42|23635.42|23635.42|23630.61|23630.61|0
1632737400000|2021-09-27 10:10:00|23635.5|23635.5|23642.41|23642.41|23642.54|23642.54|23635.32|23635.32|0
1632737700000|2021-09-27 10:15:00|23642.33|23642.33|23644.49|23644.49|23644.56|23644.56|23641.62|23641.62|0
1632738000000|2021-09-27 10:20:00|23644.52|23644.52|23640.89|23640.89|23646.05|23646.05|23640.19|23640.19|0
1632738300000|2021-09-27 10:25:00|23640.86|23640.86|23646.04|23646.04|23649.33|23649.33|23640.64|23640.64|0
1632738600000|2021-09-27 10:30:00|23645.85|23645.85|23630.23|23630.23|23646.02|23646.02|23630.2|23630.2|0
1632738900000|2021-09-27 10:35:00|23630.13|23630.13|23625.74|23625.74|23631.32|23631.32|23624.78|23624.78|0
1632739200000|2021-09-27 10:40:00|23625.98|23625.98|23630.46|23630.46|23630.69|23630.69|23624.19|23624.19|0
1632739500000|2021-09-27 10:45:00|23630.56|23630.56|23628.66|23628.66|23634.86|23634.86|23628.59|23628.59|0
1632739800000|2021-09-27 10:50:00|23628.72|23628.72|23616.26|23616.26|23628.72|23628.72|23616.15|23616.15|0
1632740100000|2021-09-27 10:55:00|23616.02|23616.02|23608.07|23608.07|23616.04|23616.04|23607.55|23607.55|0
1632740400000|2021-09-27 11:00:00|23608.06|23608.06|23611.17|23611.17|23614.2|23614.2|23606.78|23606.78|0
1632740700000|2021-09-27 11:05:00|23611.04|23611.04|23600.32|23600.32|23611.44|23611.44|23600.32|23600.32|0
1632741000000|2021-09-27 11:10:00|23600.41|23600.41|23615.88|23615.88|23615.88|23615.88|23597.57|23597.57|0
1632741300000|2021-09-27 11:15:00|23615.97|23615.97|23624.23|23624.23|23624.23|23624.23|23615.97|23615.97|0
1632741600000|2021-09-27 11:20:00|23624.3|23624.3|23623.51|23623.51|23628.12|23628.12|23623.44|23623.44|0
1632741900000|2021-09-27 11:25:00|23623.48|23623.48|23612.79|23612.79|23623.48|23623.48|23612.59|23612.59|0
1632742200000|2021-09-27 11:30:00|23612.82|23612.82|23619.08|23619.08|23619.34|23619.34|23612.52|23612.52|0
1632742500000|2021-09-27 11:35:00|23619.29|23619.29|23618.94|23618.94|23621.41|23621.41|23618.94|23618.94|0
1632742800000|2021-09-27 11:40:00|23619.14|23619.14|23624.27|23624.27|23624.27|23624.27|23617.74|23617.74|0
1632743100000|2021-09-27 11:45:00|23624.26|23624.26|23620.2|23620.2|23626.15|23626.15|23620.04|23620.04|0
1632743400000|2021-09-27 11:50:00|23620.14|23620.14|23614.39|23614.39|23620.41|23620.41|23614.39|23614.39|0
1632743700000|2021-09-27 11:55:00|23614.26|23614.26|23609.48|23609.48|23614.56|23614.56|23609.48|23609.48|0
1632744000000|2021-09-27 12:00:00|23609.33|23609.33|23609.52|23609.52|23610.49|23610.49|23606.48|23606.48|0
1632744300000|2021-09-27 12:05:00|23609.6|23609.6|23614.64|23614.64|23616.05|23616.05|23609.55|23609.55|0
1632744600000|2021-09-27 12:10:00|23614.26|23614.26|23608.73|23608.73|23615.16|23615.16|23608.73|23608.73|0
1632744900000|2021-09-27 12:15:00|23608.68|23608.68|23603.61|23603.61|23608.82|23608.82|23601.59|23601.59|0
1632745200000|2021-09-27 12:20:00|23603.44|23603.44|23611.83|23611.83|23614.85|23614.85|23603.39|23603.39|0
1632745500000|2021-09-27 12:25:00|23611.73|23611.73|23612.79|23612.79|23613.51|23613.51|23609.4|23609.4|0
1632745800000|2021-09-27 12:30:00|23612.86|23612.86|23609.02|23609.02|23614.51|23614.51|23608.66|23608.66|0
1632746100000|2021-09-27 12:35:00|23609.1|23609.1|23604.96|23604.96|23609.18|23609.18|23604.02|23604.02|0
1632746400000|2021-09-27 12:40:00|23604.73|23604.73|23609.46|23609.46|23610.06|23610.06|23603.32|23603.32|0
1632746700000|2021-09-27 12:45:00|23609.53|23609.53|23612.18|23612.18|23612.42|23612.42|23607.75|23607.75|0
1632747000000|2021-09-27 12:50:00|23612.29|23612.29|23612|23612|23614.67|23614.67|23611.66|23611.66|0
1632747300000|2021-09-27 12:55:00|23612.03|23612.03|23605.3|23605.3|23612.03|23612.03|23605.3|23605.3|0
1632747600000|2021-09-27 13:00:00|23605.43|23605.43|23599.17|23599.17|23605.55|23605.55|23599.14|23599.14|0
1632747900000|2021-09-27 13:05:00|23599.19|23599.19|23596.41|23596.41|23600.51|23600.51|23596.04|23596.04|0
1632748200000|2021-09-27 13:10:00|23596.57|23596.57|23599.03|23599.03|23600.65|23600.65|23596.13|23596.13|0
1632748500000|2021-09-27 13:15:00|23599.14|23599.14|23600.16|23600.16|23601.5|23601.5|23599.12|23599.12|0
1632748800000|2021-09-27 13:20:00|23600.3|23600.3|23600.54|23600.54|23602.05|23602.05|23598.53|23598.53|0
1632749100000|2021-09-27 13:25:00|23600.03|23600.03|23605.48|23605.48|23605.93|23605.93|23599.45|23599.45|0
1632749400000|2021-09-27 13:30:00|23605.55|23605.55|23604.01|23604.01|23616.21|23616.21|23603.73|23603.73|0
1632749700000|2021-09-27 13:35:00|23603.81|23603.81|23606.64|23606.64|23606.99|23606.99|23599.32|23599.32|0
1632750000000|2021-09-27 13:40:00|23606.72|23606.72|23610.99|23610.99|23611.23|23611.23|23601.42|23601.42|0
1632750300000|2021-09-27 13:45:00|23610.92|23610.92|23626.02|23626.02|23626.02|23626.02|23610.92|23610.92|0
1632750600000|2021-09-27 13:50:00|23625.95|23625.95|23624.49|23624.49|23629.58|23629.58|23622.21|23622.21|0
1632750900000|2021-09-27 13:55:00|23624.47|23624.47|23631.83|23631.83|23632.28|23632.28|23624.47|23624.47|0
1632751200000|2021-09-27 14:00:00|23631.73|23631.73|23627.99|23627.99|23634.13|23634.13|23627.95|23627.95|0
1632751500000|2021-09-27 14:05:00|23627.93|23627.93|23624.77|23624.77|23627.93|23627.93|23621.88|23621.88|0
1632751800000|2021-09-27 14:10:00|23624.67|23624.67|23612.1|23612.1|23624.67|23624.67|23611.54|23611.54|0
1632752100000|2021-09-27 14:15:00|23612.22|23612.22|23624.26|23624.26|23626.05|23626.05|23612|23612|0
1632752400000|2021-09-27 14:20:00|23624.35|23624.35|23636.91|23636.91|23637.9|23637.9|23624.35|23624.35|0
1632752700000|2021-09-27 14:25:00|23636.95|23636.95|23633.07|23633.07|23639.46|23639.46|23632.8|23632.8|0
1632753000000|2021-09-27 14:30:00|23633.15|23633.15|23629.65|23629.65|23633.7|23633.7|23627.43|23627.43|0
1632753300000|2021-09-27 14:35:00|23629.72|23629.72|23633.15|23633.15|23633.81|23633.81|23627.39|23627.39|0
1632753600000|2021-09-27 14:40:00|23633.19|23633.19|23632.09|23632.09|23636.49|23636.49|23631.58|23631.58|0
1632753900000|2021-09-27 14:45:00|23632.15|23632.15|23635.95|23635.95|23636.84|23636.84|23631.26|23631.26|0
1632754200000|2021-09-27 14:50:00|23636.02|23636.02|23629.17|23629.17|23636.36|23636.36|23629.17|23629.17|0
1632754500000|2021-09-27 14:55:00|23629.2|23629.2|23620.4|23620.4|23629.67|23629.67|23619.44|23619.44|0
1632754800000|2021-09-27 15:00:00|23620.37|23620.37|23628.87|23628.87|23628.97|23628.97|23620.22|23620.22|0
1632755100000|2021-09-27 15:05:00|23628.89|23628.89|23633.41|23633.41|23633.67|23633.67|23627.96|23627.96|0
1632755400000|2021-09-27 15:10:00|23633.43|23633.43|23631.31|23631.31|23636.68|23636.68|23630.43|23630.43|0
1632755700000|2021-09-27 15:15:00|23630.97|23630.97|23628.27|23628.27|23631.43|23631.43|23627.19|23627.19|0
1632756000000|2021-09-27 15:20:00|23628.22|23628.22|23625.72|23625.72|23629.47|23629.47|23623.25|23623.25|0
1632756300000|2021-09-27 15:25:00|23625.67|23625.67|23617.39|23617.39|23627.13|23627.13|23612.03|23612.03|0
1632813300000|2021-09-28 07:15:00|23498.13|23498.13|23486.01|23486.01|23498.13|23498.13|23485.89|23485.89|0
1632813600000|2021-09-28 07:20:00|23485.87|23485.87|23462.82|23462.82|23486.22|23486.22|23461.71|23461.71|0
1632813900000|2021-09-28 07:25:00|23462.48|23462.48|23430.28|23430.28|23463.45|23463.45|23430.28|23430.28|0
1632814200000|2021-09-28 07:30:00|23429.76|23429.76|23416.85|23416.85|23429.76|23429.76|23414.01|23414.01|0
1632814500000|2021-09-28 07:35:00|23416.58|23416.58|23406.19|23406.19|23416.77|23416.77|23404.95|23404.95|0
1632814800000|2021-09-28 07:40:00|23406|23406|23397.86|23397.86|23406.74|23406.74|23397.61|23397.61|0
1632815100000|2021-09-28 07:45:00|23396.93|23396.93|23381.14|23381.14|23396.93|23396.93|23381.04|23381.04|0
1632815400000|2021-09-28 07:50:00|23381.12|23381.12|23394.3|23394.3|23398.08|23398.08|23380.79|23380.79|0
1632815700000|2021-09-28 07:55:00|23394.49|23394.49|23385.53|23385.53|23394.49|23394.49|23385.53|23385.53|0
1632816000000|2021-09-28 08:00:00|23385.46|23385.46|23367|23367|23385.46|23385.46|23367|23367|0
1632816300000|2021-09-28 08:05:00|23367.04|23367.04|23336.85|23336.85|23367.1|23367.1|23336.74|23336.74|0
1632816600000|2021-09-28 08:10:00|23336.68|23336.68|23312.02|23312.02|23336.68|23336.68|23310.35|23310.35|0
1632816900000|2021-09-28 08:15:00|23311.96|23311.96|23302.28|23302.28|23313.16|23313.16|23301.83|23301.83|0
1632817200000|2021-09-28 08:20:00|23302.4|23302.4|23299.63|23299.63|23303.87|23303.87|23298.54|23298.54|0
1632817500000|2021-09-28 08:25:00|23299.86|23299.86|23300.62|23300.62|23304.88|23304.88|23298.51|23298.51|0
1632817800000|2021-09-28 08:30:00|23300.52|23300.52|23290.22|23290.22|23318.03|23318.03|23284.8|23284.8|0
1632818100000|2021-09-28 08:35:00|23290.69|23290.69|23301.71|23301.71|23301.75|23301.75|23290.24|23290.24|0
1632818400000|2021-09-28 08:40:00|23301.9|23301.9|23310.14|23310.14|23310.14|23310.14|23301.25|23301.25|0
1632818700000|2021-09-28 08:45:00|23310.07|23310.07|23309.68|23309.68|23310.48|23310.48|23305.47|23305.47|0
1632819000000|2021-09-28 08:50:00|23309.53|23309.53|23325.34|23325.34|23325.84|23325.84|23309.53|23309.53|0
1632819300000|2021-09-28 08:55:00|23325.39|23325.39|23335.88|23335.88|23335.91|23335.91|23323.77|23323.77|0
1632819600000|2021-09-28 09:00:00|23335.78|23335.78|23336.9|23336.9|23338.91|23338.91|23332.17|23332.17|0
1632819900000|2021-09-28 09:05:00|23337|23337|23338.08|23338.08|23338.08|23338.08|23331.41|23331.41|0
1632820200000|2021-09-28 09:10:00|23338.02|23338.02|23332.8|23332.8|23339.43|23339.43|23332.53|23332.53|0
1632820500000|2021-09-28 09:15:00|23332.63|23332.63|23311.61|23311.61|23332.63|23332.63|23311.51|23311.51|0
1632820800000|2021-09-28 09:20:00|23311.46|23311.46|23304.24|23304.24|23312.54|23312.54|23304.09|23304.09|0
1632821100000|2021-09-28 09:25:00|23304.35|23304.35|23308.62|23308.62|23308.67|23308.67|23302.43|23302.43|0
1632821400000|2021-09-28 09:30:00|23308.75|23308.75|23295.26|23295.26|23308.99|23308.99|23295.07|23295.07|0
1632821700000|2021-09-28 09:35:00|23295.12|23295.12|23290.84|23290.84|23296.48|23296.48|23290.54|23290.54|0
1632822000000|2021-09-28 09:40:00|23290.9|23290.9|23284.98|23284.98|23290.9|23290.9|23284.66|23284.66|0
1632822300000|2021-09-28 09:45:00|23284.85|23284.85|23270.09|23270.09|23284.85|23284.85|23268.52|23268.52|0
1632822600000|2021-09-28 09:50:00|23270.35|23270.35|23258.64|23258.64|23271.22|23271.22|23258.64|23258.64|0
1632822900000|2021-09-28 09:55:00|23258.57|23258.57|23239.56|23239.56|23258.65|23258.65|23239.28|23239.28|0
1632823200000|2021-09-28 10:00:00|23239.47|23239.47|23232.3|23232.3|23239.9|23239.9|23231.12|23231.12|0
1632823500000|2021-09-28 10:05:00|23232.24|23232.24|23230.67|23230.67|23232.28|23232.28|23227.72|23227.72|0
1632823800000|2021-09-28 10:10:00|23230.52|23230.52|23222.51|23222.51|23230.59|23230.59|23222.43|23222.43|0
1632824100000|2021-09-28 10:15:00|23222.45|23222.45|23215.45|23215.45|23222.6|23222.6|23215.14|23215.14|0
1632824400000|2021-09-28 10:20:00|23215.59|23215.59|23215.47|23215.47|23216.26|23216.26|23213.56|23213.56|0
1632824700000|2021-09-28 10:25:00|23215.67|23215.67|23233.78|23233.78|23234.1|23234.1|23215.67|23215.67|0
1632825000000|2021-09-28 10:30:00|23233.67|23233.67|23234.7|23234.7|23236.91|23236.91|23231.04|23231.04|0
1632825300000|2021-09-28 10:35:00|23234.79|23234.79|23237.28|23237.28|23239.87|23239.87|23234.55|23234.55|0
1632825600000|2021-09-28 10:40:00|23237.22|23237.22|23234.69|23234.69|23240.03|23240.03|23234.69|23234.69|0
1632825900000|2021-09-28 10:45:00|23234.71|23234.71|23239.61|23239.61|23239.85|23239.85|23230.1|23230.1|0
1632826200000|2021-09-28 10:50:00|23239.87|23239.87|23240.58|23240.58|23241.74|23241.74|23239.37|23239.37|0
1632826500000|2021-09-28 10:55:00|23240.51|23240.51|23241.51|23241.51|23243.24|23243.24|23238.49|23238.49|0
1632826800000|2021-09-28 11:00:00|23241.35|23241.35|23245.77|23245.77|23246.37|23246.37|23241|23241|0
1632827100000|2021-09-28 11:05:00|23245.62|23245.62|23232.91|23232.91|23245.7|23245.7|23232.82|23232.82|0
1632827400000|2021-09-28 11:10:00|23232.87|23232.87|23215.63|23215.63|23232.87|23232.87|23215.38|23215.38|0
1632827700000|2021-09-28 11:15:00|23215.56|23215.56|23213.65|23213.65|23217.4|23217.4|23213.22|23213.22|0
1632828000000|2021-09-28 11:20:00|23213.78|23213.78|23209.65|23209.65|23216.54|23216.54|23209.6|23209.6|0
1632828300000|2021-09-28 11:25:00|23209.57|23209.57|23214.91|23214.91|23215.03|23215.03|23208.5|23208.5|0
1632828600000|2021-09-28 11:30:00|23214.89|23214.89|23211.21|23211.21|23218.05|23218.05|23211.21|23211.21|0
1632828900000|2021-09-28 11:35:00|23210.7|23210.7|23205.9|23205.9|23210.74|23210.74|23205.46|23205.46|0
1632829200000|2021-09-28 11:40:00|23205.85|23205.85|23212.04|23212.04|23212.37|23212.37|23205.16|23205.16|0
1632829500000|2021-09-28 11:45:00|23212.15|23212.15|23214.87|23214.87|23218.76|23218.76|23211.24|23211.24|0
1632829800000|2021-09-28 11:50:00|23214.93|23214.93|23211.98|23211.98|23215.29|23215.29|23210.58|23210.58|0
1632830100000|2021-09-28 11:55:00|23211.89|23211.89|23186.85|23186.85|23217.8|23217.8|23186.27|23186.27|0
1632830400000|2021-09-28 12:00:00|23186.68|23186.68|23177.83|23177.83|23188.73|23188.73|23175.7|23175.7|0
1632830700000|2021-09-28 12:05:00|23177.92|23177.92|23180.72|23180.72|23182.34|23182.34|23177.92|23177.92|0
1632831000000|2021-09-28 12:10:00|23180.97|23180.97|23188.46|23188.46|23189.06|23189.06|23180.97|23180.97|0
1632831300000|2021-09-28 12:15:00|23188.35|23188.35|23195.18|23195.18|23195.57|23195.57|23187.83|23187.83|0
1632831600000|2021-09-28 12:20:00|23195.3|23195.3|23200.06|23200.06|23201.48|23201.48|23195.26|23195.26|0
1632831900000|2021-09-28 12:25:00|23200.1|23200.1|23204.13|23204.13|23204.82|23204.82|23197.16|23197.16|0
1632832200000|2021-09-28 12:30:00|23204.2|23204.2|23205.98|23205.98|23208.4|23208.4|23204.16|23204.16|0
1632832500000|2021-09-28 12:35:00|23205.91|23205.91|23202.52|23202.52|23206.38|23206.38|23201.69|23201.69|0
1632832800000|2021-09-28 12:40:00|23202.48|23202.48|23199.12|23199.12|23203.03|23203.03|23198.1|23198.1|0
1632833100000|2021-09-28 12:45:00|23199.03|23199.03|23199.79|23199.79|23200.68|23200.68|23196.35|23196.35|0
1632833400000|2021-09-28 12:50:00|23200.04|23200.04|23195.59|23195.59|23200.17|23200.17|23195.1|23195.1|0
1632833700000|2021-09-28 12:55:00|23195.54|23195.54|23200.2|23200.2|23200.72|23200.72|23194.82|23194.82|0
1632834000000|2021-09-28 13:00:00|23200.26|23200.26|23208.19|23208.19|23209.42|23209.42|23196.94|23196.94|0
1632834300000|2021-09-28 13:05:00|23208.07|23208.07|23215.8|23215.8|23217.15|23217.15|23207.69|23207.69|0
1632834600000|2021-09-28 13:10:00|23215.87|23215.87|23230.9|23230.9|23230.95|23230.95|23214.71|23214.71|0
1632834900000|2021-09-28 13:15:00|23230.8|23230.8|23246.21|23246.21|23247.03|23247.03|23230.8|23230.8|0
1632835200000|2021-09-28 13:20:00|23246.14|23246.14|23245.94|23245.94|23251.18|23251.18|23243.41|23243.41|0
1632835500000|2021-09-28 13:25:00|23245.88|23245.88|23238.78|23238.78|23245.99|23245.99|23237.15|23237.15|0
1632835800000|2021-09-28 13:30:00|23238.83|23238.83|23255.55|23255.55|23257.88|23257.88|23238.51|23238.51|0
1632836100000|2021-09-28 13:35:00|23255.71|23255.71|23250.43|23250.43|23255.91|23255.91|23245.7|23245.7|0
1632836400000|2021-09-28 13:40:00|23250.34|23250.34|23231.38|23231.38|23252.02|23252.02|23231.38|23231.38|0
1632836700000|2021-09-28 13:45:00|23231.15|23231.15|23209.65|23209.65|23231.15|23231.15|23209.25|23209.25|0
1632837000000|2021-09-28 13:50:00|23209.59|23209.59|23202.84|23202.84|23209.59|23209.59|23193.49|23193.49|0
1632837300000|2021-09-28 13:55:00|23202.95|23202.95|23219.62|23219.62|23220.34|23220.34|23202.89|23202.89|0
1632837600000|2021-09-28 14:00:00|23219.51|23219.51|23186.52|23186.52|23219.51|23219.51|23186.27|23186.27|0
1632837900000|2021-09-28 14:05:00|23186.57|23186.57|23184.4|23184.4|23194|23194|23184.32|23184.32|0
1632838200000|2021-09-28 14:10:00|23184.48|23184.48|23174.89|23174.89|23187.01|23187.01|23173.25|23173.25|0
1632838500000|2021-09-28 14:15:00|23174.92|23174.92|23158.49|23158.49|23174.92|23174.92|23158.49|23158.49|0
1632838800000|2021-09-28 14:20:00|23158.43|23158.43|23150.48|23150.48|23158.43|23158.43|23139.75|23139.75|0
1632839100000|2021-09-28 14:25:00|23150.59|23150.59|23162.54|23162.54|23162.54|23162.54|23146.89|23146.89|0
1632839400000|2021-09-28 14:30:00|23162.45|23162.45|23167.25|23167.25|23170.96|23170.96|23161.35|23161.35|0
1632839700000|2021-09-28 14:35:00|23167.3|23167.3|23210.98|23210.98|23211.04|23211.04|23167.11|23167.11|0
1632840000000|2021-09-28 14:40:00|23211.03|23211.03|23227.6|23227.6|23228.84|23228.84|23211.03|23211.03|0
1632840300000|2021-09-28 14:45:00|23227.67|23227.67|23248.96|23248.96|23250.66|23250.66|23226.88|23226.88|0
1632840600000|2021-09-28 14:50:00|23248.9|23248.9|23248.96|23248.96|23251.32|23251.32|23243.18|23243.18|0
1632840900000|2021-09-28 14:55:00|23248.65|23248.65|23243.43|23243.43|23248.65|23248.65|23242.04|23242.04|0
1632841200000|2021-09-28 15:00:00|23243.36|23243.36|23234.01|23234.01|23244.43|23244.43|23232.83|23232.83|0
1632841500000|2021-09-28 15:05:00|23234.03|23234.03|23234.95|23234.95|23240.06|23240.06|23232.72|23232.72|0
1632841800000|2021-09-28 15:10:00|23234.8|23234.8|23229.3|23229.3|23235.62|23235.62|23229.3|23229.3|0
1632842100000|2021-09-28 15:15:00|23229.35|23229.35|23221.81|23221.81|23229.51|23229.51|23218.84|23218.84|0
1632842400000|2021-09-28 15:20:00|23221.79|23221.79|23228.83|23228.83|23232.11|23232.11|23221.55|23221.55|0
1632842700000|2021-09-28 15:25:00|23228.71|23228.71|23216.16|23216.16|23229.67|23229.67|23213.29|23213.29|0
1632899700000|2021-09-29 07:15:00|23300.01|23300.01|23328.17|23328.17|23330.09|23330.09|23299.72|23299.72|0
1632900000000|2021-09-29 07:20:00|23326.94|23326.94|23320.01|23320.01|23328.98|23328.98|23319.87|23319.87|0
1632900300000|2021-09-29 07:25:00|23319.75|23319.75|23318.66|23318.66|23319.91|23319.91|23313.54|23313.54|0
1632900600000|2021-09-29 07:30:00|23318.94|23318.94|23335.58|23335.58|23335.76|23335.76|23318.21|23318.21|0
1632900900000|2021-09-29 07:35:00|23335.59|23335.59|23341.92|23341.92|23342.34|23342.34|23328.75|23328.75|0
1632901200000|2021-09-29 07:40:00|23341.82|23341.82|23332.57|23332.57|23346.84|23346.84|23332.4|23332.4|0
1632901500000|2021-09-29 07:45:00|23332.54|23332.54|23342.89|23342.89|23343.39|23343.39|23332.48|23332.48|0
1632901800000|2021-09-29 07:50:00|23342.99|23342.99|23335.76|23335.76|23346.79|23346.79|23335.76|23335.76|0
1632902100000|2021-09-29 07:55:00|23335.59|23335.59|23340.05|23340.05|23340.1|23340.1|23334.55|23334.55|0
1632902400000|2021-09-29 08:00:00|23340.11|23340.11|23335.16|23335.16|23342.93|23342.93|23335.16|23335.16|0
1632902700000|2021-09-29 08:05:00|23335.05|23335.05|23327.09|23327.09|23335.32|23335.32|23325.87|23325.87|0
1632903000000|2021-09-29 08:10:00|23326.76|23326.76|23316.52|23316.52|23329.14|23329.14|23316.23|23316.23|0
1632903300000|2021-09-29 08:15:00|23316.6|23316.6|23300.14|23300.14|23320.83|23320.83|23300.09|23300.09|0
1632903600000|2021-09-29 08:20:00|23299.97|23299.97|23291.2|23291.2|23302.65|23302.65|23291.03|23291.03|0
1632903900000|2021-09-29 08:25:00|23291.01|23291.01|23284.31|23284.31|23291.39|23291.39|23284.2|23284.2|0
1632904200000|2021-09-29 08:30:00|23284.72|23284.72|23278.69|23278.69|23288.34|23288.34|23278.61|23278.61|0
1632904500000|2021-09-29 08:35:00|23278.6|23278.6|23272.14|23272.14|23278.6|23278.6|23272.08|23272.08|0
1632904800000|2021-09-29 08:40:00|23272.19|23272.19|23273.92|23273.92|23278.4|23278.4|23271.91|23271.91|0
1632905100000|2021-09-29 08:45:00|23273.79|23273.79|23276.62|23276.62|23277.08|23277.08|23272.03|23272.03|0
1632905400000|2021-09-29 08:50:00|23276.52|23276.52|23278.16|23278.16|23280.44|23280.44|23276.43|23276.43|0
1632905700000|2021-09-29 08:55:00|23278.03|23278.03|23282.26|23282.26|23282.26|23282.26|23274.95|23274.95|0
1632906000000|2021-09-29 09:00:00|23282.35|23282.35|23290.31|23290.31|23290.47|23290.47|23279.27|23279.27|0
1632906300000|2021-09-29 09:05:00|23290.49|23290.49|23291.77|23291.77|23295.38|23295.38|23290.06|23290.06|0
1632906600000|2021-09-29 09:10:00|23292.27|23292.27|23296.2|23296.2|23297.38|23297.38|23292.27|23292.27|0
1632906900000|2021-09-29 09:15:00|23296.14|23296.14|23299.87|23299.87|23301.53|23301.53|23296.09|23296.09|0
1632907200000|2021-09-29 09:20:00|23300|23300|23294.13|23294.13|23301.5|23301.5|23293.48|23293.48|0
1632907500000|2021-09-29 09:25:00|23294.22|23294.22|23300.81|23300.81|23301.09|23301.09|23293.75|23293.75|0
1632907800000|2021-09-29 09:30:00|23300.9|23300.9|23305.74|23305.74|23306.91|23306.91|23300.9|23300.9|0
1632908100000|2021-09-29 09:35:00|23305.79|23305.79|23302.76|23302.76|23306.17|23306.17|23299.24|23299.24|0
1632908400000|2021-09-29 09:40:00|23302.83|23302.83|23299.55|23299.55|23302.83|23302.83|23299.34|23299.34|0
1632908700000|2021-09-29 09:45:00|23299.46|23299.46|23299.4|23299.4|23301.57|23301.57|23298.98|23298.98|0
1632909000000|2021-09-29 09:50:00|23299.35|23299.35|23294.07|23294.07|23299.84|23299.84|23293.4|23293.4|0
1632909300000|2021-09-29 09:55:00|23294.1|23294.1|23292.02|23292.02|23294.61|23294.61|23290.71|23290.71|0
1632909600000|2021-09-29 10:00:00|23291.92|23291.92|23293.23|23293.23|23293.73|23293.73|23290.34|23290.34|0
1632909900000|2021-09-29 10:05:00|23293.28|23293.28|23299.9|23299.9|23299.99|23299.99|23292.02|23292.02|0
1632910200000|2021-09-29 10:10:00|23299.82|23299.82|23297.93|23297.93|23300.09|23300.09|23297.92|23297.92|0
1632910500000|2021-09-29 10:15:00|23297.99|23297.99|23288.94|23288.94|23297.99|23297.99|23288.79|23288.79|0
1632910800000|2021-09-29 10:20:00|23288.85|23288.85|23283.15|23283.15|23288.85|23288.85|23282.26|23282.26|0
1632911100000|2021-09-29 10:25:00|23283.22|23283.22|23282.71|23282.71|23284.73|23284.73|23282.58|23282.58|0
1632911400000|2021-09-29 10:30:00|23282.65|23282.65|23276.97|23276.97|23284.3|23284.3|23276.86|23276.86|0
1632911700000|2021-09-29 10:35:00|23276.89|23276.89|23288.27|23288.27|23288.27|23288.27|23276.38|23276.38|0
1632912000000|2021-09-29 10:40:00|23288.36|23288.36|23287.74|23287.74|23291.37|23291.37|23287.17|23287.17|0
1632912300000|2021-09-29 10:45:00|23287.67|23287.67|23287.1|23287.1|23289.93|23289.93|23287.02|23287.02|0
1632912600000|2021-09-29 10:50:00|23287.01|23287.01|23287.51|23287.51|23288.32|23288.32|23286.78|23286.78|0
1632912900000|2021-09-29 10:55:00|23287.44|23287.44|23288.72|23288.72|23289.09|23289.09|23287.16|23287.16|0
1632913200000|2021-09-29 11:00:00|23288.52|23288.52|23284.53|23284.53|23292.12|23292.12|23284.5|23284.5|0
1632913500000|2021-09-29 11:05:00|23284.59|23284.59|23278.66|23278.66|23284.7|23284.7|23278.56|23278.56|0
1632913800000|2021-09-29 11:10:00|23278.71|23278.71|23283.76|23283.76|23284.12|23284.12|23277.94|23277.94|0
1632914100000|2021-09-29 11:15:00|23284.02|23284.02|23280.33|23280.33|23286.21|23286.21|23280.33|23280.33|0
1632914400000|2021-09-29 11:20:00|23280.27|23280.27|23272.57|23272.57|23280.27|23280.27|23272.1|23272.1|0
1632914700000|2021-09-29 11:25:00|23272.59|23272.59|23270.93|23270.93|23272.59|23272.59|23268.96|23268.96|0
1632915000000|2021-09-29 11:30:00|23271.03|23271.03|23274.21|23274.21|23276.17|23276.17|23270.64|23270.64|0
1632915300000|2021-09-29 11:35:00|23274.22|23274.22|23261.62|23261.62|23274.36|23274.36|23261.52|23261.52|0
1632915600000|2021-09-29 11:40:00|23261.56|23261.56|23260.57|23260.57|23262.39|23262.39|23257.34|23257.34|0
1632915900000|2021-09-29 11:45:00|23260.9|23260.9|23266.19|23266.19|23266.85|23266.85|23260.87|23260.87|0
1632916200000|2021-09-29 11:50:00|23266.25|23266.25|23265.42|23265.42|23267.4|23267.4|23265.07|23265.07|0
1632916500000|2021-09-29 11:55:00|23265.55|23265.55|23260.02|23260.02|23265.57|23265.57|23259.66|23259.66|0
1632916800000|2021-09-29 12:00:00|23259.9|23259.9|23262.33|23262.33|23264.7|23264.7|23259.64|23259.64|0
1632917100000|2021-09-29 12:05:00|23262.27|23262.27|23249.92|23249.92|23262.41|23262.41|23249.65|23249.65|0
1632917400000|2021-09-29 12:10:00|23249.96|23249.96|23245.43|23245.43|23252.01|23252.01|23245.34|23245.34|0
1632917700000|2021-09-29 12:15:00|23245.31|23245.31|23239.84|23239.84|23245.31|23245.31|23239.75|23239.75|0
1632918000000|2021-09-29 12:20:00|23239.91|23239.91|23238.56|23238.56|23240.75|23240.75|23238.15|23238.15|0
1632918300000|2021-09-29 12:25:00|23238.63|23238.63|23238.44|23238.44|23238.83|23238.83|23234.96|23234.96|0
1632918600000|2021-09-29 12:30:00|23238.61|23238.61|23234.91|23234.91|23239.74|23239.74|23234.11|23234.11|0
1632918900000|2021-09-29 12:35:00|23234.94|23234.94|23225.08|23225.08|23235.7|23235.7|23224.61|23224.61|0
1632919200000|2021-09-29 12:40:00|23225.04|23225.04|23223.94|23223.94|23225.59|23225.59|23221.03|23221.03|0
1632919500000|2021-09-29 12:45:00|23223.86|23223.86|23230.58|23230.58|23230.58|23230.58|23223.33|23223.33|0
1632919800000|2021-09-29 12:50:00|23230.61|23230.61|23223.75|23223.75|23231.31|23231.31|23223.55|23223.55|0
1632920100000|2021-09-29 12:55:00|23223.64|23223.64|23219.86|23219.86|23223.71|23223.71|23218.57|23218.57|0
1632920400000|2021-09-29 13:00:00|23219.87|23219.87|23215.35|23215.35|23220.6|23220.6|23215.16|23215.16|0
1632920700000|2021-09-29 13:05:00|23215.23|23215.23|23211.89|23211.89|23215.46|23215.46|23211.54|23211.54|0
1632921000000|2021-09-29 13:10:00|23211.94|23211.94|23212.96|23212.96|23217.13|23217.13|23211.82|23211.82|0
1632921300000|2021-09-29 13:15:00|23212.95|23212.95|23199.82|23199.82|23213.13|23213.13|23198.12|23198.12|0
1632921600000|2021-09-29 13:20:00|23199.71|23199.71|23201.64|23201.64|23204.35|23204.35|23199.69|23199.69|0
1632921900000|2021-09-29 13:25:00|23201.57|23201.57|23193.91|23193.91|23202.01|23202.01|23192.71|23192.71|0
1632922200000|2021-09-29 13:30:00|23193.53|23193.53|23184.07|23184.07|23195.81|23195.81|23184.07|23184.07|0
1632922500000|2021-09-29 13:35:00|23183.98|23183.98|23179.02|23179.02|23185.08|23185.08|23178.29|23178.29|0
1632922800000|2021-09-29 13:40:00|23179.1|23179.1|23173.92|23173.92|23186.91|23186.91|23173.92|23173.92|0
1632923100000|2021-09-29 13:45:00|23173.55|23173.55|23171.21|23171.21|23173.55|23173.55|23160.23|23160.23|0
1632923400000|2021-09-29 13:50:00|23171.23|23171.23|23197.14|23197.14|23198.26|23198.26|23171.23|23171.23|0
1632923700000|2021-09-29 13:55:00|23197.32|23197.32|23205.52|23205.52|23206.24|23206.24|23197.09|23197.09|0
1632924000000|2021-09-29 14:00:00|23205.45|23205.45|23196.86|23196.86|23211.12|23211.12|23196.86|23196.86|0
1632924300000|2021-09-29 14:05:00|23196.84|23196.84|23193.78|23193.78|23200.67|23200.67|23192.05|23192.05|0
1632924600000|2021-09-29 14:10:00|23193.86|23193.86|23190.67|23190.67|23195.23|23195.23|23189.19|23189.19|0
1632924900000|2021-09-29 14:15:00|23190.43|23190.43|23205.69|23205.69|23206.7|23206.7|23190.31|23190.31|0
1632925200000|2021-09-29 14:20:00|23205.76|23205.76|23209.53|23209.53|23212.83|23212.83|23205.54|23205.54|0
1632925500000|2021-09-29 14:25:00|23209.57|23209.57|23199.59|23199.59|23212.32|23212.32|23199.59|23199.59|0
1632925800000|2021-09-29 14:30:00|23199.64|23199.64|23187.81|23187.81|23200.07|23200.07|23187.69|23187.69|0
1632926100000|2021-09-29 14:35:00|23187.76|23187.76|23181.95|23181.95|23190.41|23190.41|23180.13|23180.13|0
1632926400000|2021-09-29 14:40:00|23182.04|23182.04|23184.8|23184.8|23187.47|23187.47|23182.04|23182.04|0
1632926700000|2021-09-29 14:45:00|23184.63|23184.63|23187.85|23187.85|23187.91|23187.91|23181.34|23181.34|0
1632927000000|2021-09-29 14:50:00|23187.71|23187.71|23183.41|23183.41|23189.1|23189.1|23182.54|23182.54|0
1632927300000|2021-09-29 14:55:00|23183.33|23183.33|23185|23185|23188.08|23188.08|23182.68|23182.68|0
1632927600000|2021-09-29 15:00:00|23184.99|23184.99|23190.89|23190.89|23191.75|23191.75|23184.36|23184.36|0
1632927900000|2021-09-29 15:05:00|23190.9|23190.9|23189.92|23189.92|23194.32|23194.32|23188.85|23188.85|0
1632928200000|2021-09-29 15:10:00|23189.88|23189.88|23180.26|23180.26|23189.88|23189.88|23179.92|23179.92|0
1632928500000|2021-09-29 15:15:00|23180.37|23180.37|23176.33|23176.33|23182.75|23182.75|23173.58|23173.58|0
1632928800000|2021-09-29 15:20:00|23176.26|23176.26|23177.06|23177.06|23177.53|23177.53|23173.5|23173.5|0
1632929100000|2021-09-29 15:25:00|23177.13|23177.13|23139.89|23139.89|23177.4|23177.4|23138.71|23138.71|0
1632986100000|2021-09-30 07:15:00|23253.15|23253.15|23262.72|23262.72|23262.72|23262.72|23252.09|23252.09|0
1632986400000|2021-09-30 07:20:00|23262.64|23262.64|23274.36|23274.36|23274.64|23274.64|23262.07|23262.07|0
1632986700000|2021-09-30 07:25:00|23274.32|23274.32|23290.38|23290.38|23291.5|23291.5|23272.01|23272.01|0
1632987000000|2021-09-30 07:30:00|23289.91|23289.91|23298.06|23298.06|23298.67|23298.67|23287.93|23287.93|0
1632987300000|2021-09-30 07:35:00|23297.99|23297.99|23319.52|23319.52|23320.07|23320.07|23297.77|23297.77|0
1632987600000|2021-09-30 07:40:00|23319.5|23319.5|23326.78|23326.78|23327.27|23327.27|23316.02|23316.02|0
1632987900000|2021-09-30 07:45:00|23326.51|23326.51|23322.72|23322.72|23335.35|23335.35|23322.72|23322.72|0
1632988200000|2021-09-30 07:50:00|23322.78|23322.78|23321.5|23321.5|23324.62|23324.62|23320.36|23320.36|0
1632988500000|2021-09-30 07:55:00|23321.49|23321.49|23309.5|23309.5|23323.22|23323.22|23309.26|23309.26|0
1632988800000|2021-09-30 08:00:00|23309.72|23309.72|23310.06|23310.06|23312.78|23312.78|23306.9|23306.9|0
1632989100000|2021-09-30 08:05:00|23310.17|23310.17|23311.54|23311.54|23317.91|23317.91|23309.27|23309.27|0
1632989400000|2021-09-30 08:10:00|23311.48|23311.48|23300.14|23300.14|23316.09|23316.09|23299.92|23299.92|0
1632989700000|2021-09-30 08:15:00|23300.1|23300.1|23278.83|23278.83|23300.1|23300.1|23278.83|23278.83|0
1632990000000|2021-09-30 08:20:00|23278.39|23278.39|23275.42|23275.42|23278.5|23278.5|23273.73|23273.73|0
1632990300000|2021-09-30 08:25:00|23275.54|23275.54|23274.72|23274.72|23280.46|23280.46|23274.05|23274.05|0
1632990600000|2021-09-30 08:30:00|23274.8|23274.8|23270.63|23270.63|23274.8|23274.8|23267.76|23267.76|0
1632990900000|2021-09-30 08:35:00|23270.56|23270.56|23270.92|23270.92|23272.1|23272.1|23264.85|23264.85|0
1632991200000|2021-09-30 08:40:00|23270.87|23270.87|23264.08|23264.08|23271.11|23271.11|23261.57|23261.57|0
1632991500000|2021-09-30 08:45:00|23264.33|23264.33|23255.36|23255.36|23265.42|23265.42|23255.36|23255.36|0
1632991800000|2021-09-30 08:50:00|23255.46|23255.46|23259.69|23259.69|23259.86|23259.86|23255.09|23255.09|0
1632992100000|2021-09-30 08:55:00|23259.59|23259.59|23263.45|23263.45|23263.51|23263.51|23259.52|23259.52|0
1632992400000|2021-09-30 09:00:00|23263.4|23263.4|23274.62|23274.62|23275.03|23275.03|23263.34|23263.34|0
1632992700000|2021-09-30 09:05:00|23274.71|23274.71|23257.86|23257.86|23275.77|23275.77|23257.22|23257.22|0
1632993000000|2021-09-30 09:10:00|23257.72|23257.72|23252.25|23252.25|23257.72|23257.72|23251.63|23251.63|0
1632993300000|2021-09-30 09:15:00|23252.1|23252.1|23223.07|23223.07|23253.17|23253.17|23222.64|23222.64|0
1632993600000|2021-09-30 09:20:00|23222.97|23222.97|23217.71|23217.71|23223.03|23223.03|23214.76|23214.76|0
1632993900000|2021-09-30 09:25:00|23217.79|23217.79|23224.95|23224.95|23225.09|23225.09|23217.79|23217.79|0
1632994200000|2021-09-30 09:30:00|23225.1|23225.1|23228.36|23228.36|23228.48|23228.48|23224.93|23224.93|0
1632994500000|2021-09-30 09:35:00|23228.4|23228.4|23224.09|23224.09|23228.91|23228.91|23223.47|23223.47|0
1632994800000|2021-09-30 09:40:00|23224.04|23224.04|23215.55|23215.55|23224.82|23224.82|23215.42|23215.42|0
1632995100000|2021-09-30 09:45:00|23215.43|23215.43|23209.61|23209.61|23215.43|23215.43|23206.21|23206.21|0
1632995400000|2021-09-30 09:50:00|23209.54|23209.54|23208.81|23208.81|23209.57|23209.57|23207.15|23207.15|0
1632995700000|2021-09-30 09:55:00|23208.62|23208.62|23210.37|23210.37|23210.78|23210.78|23206.76|23206.76|0
1632996000000|2021-09-30 10:00:00|23210.34|23210.34|23210.16|23210.16|23214.56|23214.56|23206.56|23206.56|0
1632996300000|2021-09-30 10:05:00|23209.98|23209.98|23194.62|23194.62|23210.1|23210.1|23194.49|23194.49|0
1632996600000|2021-09-30 10:10:00|23194.56|23194.56|23166.51|23166.51|23194.77|23194.77|23166.51|23166.51|0
1632996900000|2021-09-30 10:15:00|23166.56|23166.56|23162.53|23162.53|23166.86|23166.86|23160.36|23160.36|0
1632997200000|2021-09-30 10:20:00|23162.61|23162.61|23141.56|23141.56|23162.92|23162.92|23141.56|23141.56|0
1632997500000|2021-09-30 10:25:00|23141.5|23141.5|23130.78|23130.78|23141.5|23141.5|23130.08|23130.08|0
1632997800000|2021-09-30 10:30:00|23130.82|23130.82|23121.56|23121.56|23131.09|23131.09|23120.61|23120.61|0
1632998100000|2021-09-30 10:35:00|23121.57|23121.57|23128.22|23128.22|23128.22|23128.22|23120.52|23120.52|0
1632998400000|2021-09-30 10:40:00|23128.31|23128.31|23136.51|23136.51|23138.27|23138.27|23128.31|23128.31|0
1632998700000|2021-09-30 10:45:00|23136.69|23136.69|23143.14|23143.14|23143.44|23143.44|23136.3|23136.3|0
1632999000000|2021-09-30 10:50:00|23143.15|23143.15|23139.8|23139.8|23146.63|23146.63|23138.19|23138.19|0
1632999300000|2021-09-30 10:55:00|23139.38|23139.38|23131.85|23131.85|23139.61|23139.61|23131.85|23131.85|0
1632999600000|2021-09-30 11:00:00|23131.53|23131.53|23121.51|23121.51|23131.53|23131.53|23121.41|23121.41|0
1632999900000|2021-09-30 11:05:00|23120.99|23120.99|23111.43|23111.43|23120.99|23120.99|23109.9|23109.9|0
1633000200000|2021-09-30 11:10:00|23111.54|23111.54|23116.5|23116.5|23117.36|23117.36|23110.82|23110.82|0
1633000500000|2021-09-30 11:15:00|23116.53|23116.53|23121.48|23121.48|23122.11|23122.11|23116.53|23116.53|0
1633000800000|2021-09-30 11:20:00|23121.58|23121.58|23118.66|23118.66|23121.58|23121.58|23116.39|23116.39|0
1633001100000|2021-09-30 11:25:00|23118.54|23118.54|23119.36|23119.36|23119.54|23119.54|23115.75|23115.75|0
1633001400000|2021-09-30 11:30:00|23119.41|23119.41|23121.72|23121.72|23122.66|23122.66|23117.7|23117.7|0
1633001700000|2021-09-30 11:35:00|23121.69|23121.69|23109.4|23109.4|23121.76|23121.76|23109.4|23109.4|0
1633002000000|2021-09-30 11:40:00|23109.25|23109.25|23099.16|23099.16|23110.42|23110.42|23099.16|23099.16|0
1633002300000|2021-09-30 11:45:00|23099.05|23099.05|23089.6|23089.6|23099.05|23099.05|23086.64|23086.64|0
1633002600000|2021-09-30 11:50:00|23089.75|23089.75|23097.27|23097.27|23097.29|23097.29|23089.16|23089.16|0
1633002900000|2021-09-30 11:55:00|23097.2|23097.2|23104.52|23104.52|23104.52|23104.52|23096.58|23096.58|0
1633003200000|2021-09-30 12:00:00|23104.58|23104.58|23100.44|23100.44|23106.08|23106.08|23100.44|23100.44|0
1633003500000|2021-09-30 12:05:00|23100.36|23100.36|23098.63|23098.63|23101.68|23101.68|23098.63|23098.63|0
1633003800000|2021-09-30 12:10:00|23098.31|23098.31|23097.35|23097.35|23098.31|23098.31|23095.98|23095.98|0
1633004100000|2021-09-30 12:15:00|23097.45|23097.45|23100.55|23100.55|23101.54|23101.54|23097.1|23097.1|0
1633004400000|2021-09-30 12:20:00|23100.51|23100.51|23103.11|23103.11|23107.21|23107.21|23100.51|23100.51|0
1633004700000|2021-09-30 12:25:00|23103.17|23103.17|23099.75|23099.75|23103.39|23103.39|23099.44|23099.44|0
1633005000000|2021-09-30 12:30:00|23099.48|23099.48|23109.1|23109.1|23109.99|23109.99|23099.24|23099.24|0
1633005300000|2021-09-30 12:35:00|23109.09|23109.09|23113.88|23113.88|23119.89|23119.89|23109.06|23109.06|0
1633005600000|2021-09-30 12:40:00|23113.92|23113.92|23110.45|23110.45|23116.87|23116.87|23110.3|23110.3|0
1633005900000|2021-09-30 12:45:00|23110.22|23110.22|23105.26|23105.26|23110.22|23110.22|23105.26|23105.26|0
1633006200000|2021-09-30 12:50:00|23104.98|23104.98|23093.22|23093.22|23104.98|23104.98|23090.74|23090.74|0
1633006500000|2021-09-30 12:55:00|23093.19|23093.19|23084.85|23084.85|23094|23094|23084.85|23084.85|0
1633006800000|2021-09-30 13:00:00|23084.54|23084.54|23071.49|23071.49|23084.62|23084.62|23071.46|23071.46|0
1633007100000|2021-09-30 13:05:00|23071.54|23071.54|23064.36|23064.36|23072.08|23072.08|23062|23062|0
1633007400000|2021-09-30 13:10:00|23064.3|23064.3|23065.55|23065.55|23070.67|23070.67|23064.16|23064.16|0
1633007700000|2021-09-30 13:15:00|23065.49|23065.49|23083.53|23083.53|23083.61|23083.61|23065.3|23065.3|0
1633008000000|2021-09-30 13:20:00|23083.35|23083.35|23088.16|23088.16|23088.16|23088.16|23083.35|23083.35|0
1633008300000|2021-09-30 13:25:00|23088.01|23088.01|23097.91|23097.91|23100.17|23100.17|23087.06|23087.06|0
1633008600000|2021-09-30 13:30:00|23097.9|23097.9|23109.18|23109.18|23111.73|23111.73|23093.36|23093.36|0
1633008900000|2021-09-30 13:35:00|23109.36|23109.36|23088.68|23088.68|23117.81|23117.81|23086.53|23086.53|0
1633009200000|2021-09-30 13:40:00|23088.43|23088.43|23090.41|23090.41|23094.58|23094.58|23086.49|23086.49|0
1633009500000|2021-09-30 13:45:00|23090.66|23090.66|23117.88|23117.88|23117.88|23117.88|23086.6|23086.6|0
1633009800000|2021-09-30 13:50:00|23118.06|23118.06|23147.71|23147.71|23147.71|23147.71|23118.06|23118.06|0
1633010100000|2021-09-30 13:55:00|23147.78|23147.78|23120.51|23120.51|23149.26|23149.26|23120.51|23120.51|0
1633010400000|2021-09-30 14:00:00|23120.39|23120.39|23114.04|23114.04|23122.27|23122.27|23113.33|23113.33|0
1633010700000|2021-09-30 14:05:00|23113.85|23113.85|23112.07|23112.07|23113.9|23113.9|23099.56|23099.56|0
1633011000000|2021-09-30 14:10:00|23112.17|23112.17|23112.12|23112.12|23118.94|23118.94|23109.72|23109.72|0
1633011300000|2021-09-30 14:15:00|23112.04|23112.04|23109.02|23109.02|23112.12|23112.12|23100.95|23100.95|0
1633011600000|2021-09-30 14:20:00|23109.13|23109.13|23098.75|23098.75|23114.42|23114.42|23098.75|23098.75|0
1633011900000|2021-09-30 14:25:00|23098.73|23098.73|23111.85|23111.85|23112.01|23112.01|23097.01|23097.01|0
1633012200000|2021-09-30 14:30:00|23111.81|23111.81|23115.84|23115.84|23116.93|23116.93|23100.01|23100.01|0
1633012500000|2021-09-30 14:35:00|23116.01|23116.01|23120.01|23120.01|23121.93|23121.93|23116.01|23116.01|0
1633012800000|2021-09-30 14:40:00|23119.91|23119.91|23103.77|23103.77|23120.11|23120.11|23102.87|23102.87|0
1633013100000|2021-09-30 14:45:00|23103.7|23103.7|23104.34|23104.34|23107.82|23107.82|23098.34|23098.34|0
1633013400000|2021-09-30 14:50:00|23104.29|23104.29|23095.96|23095.96|23104.29|23104.29|23095.83|23095.83|0
1633013700000|2021-09-30 14:55:00|23096.11|23096.11|23074.24|23074.24|23096.11|23096.11|23074.16|23074.16|0
1633014000000|2021-09-30 15:00:00|23074.18|23074.18|23081.29|23081.29|23081.79|23081.79|23070.24|23070.24|0
1633014300000|2021-09-30 15:05:00|23081.41|23081.41|23094.07|23094.07|23098.76|23098.76|23081.34|23081.34|0
1633014600000|2021-09-30 15:10:00|23094.19|23094.19|23091.31|23091.31|23095.82|23095.82|23090.68|23090.68|0
1633014900000|2021-09-30 15:15:00|23091.39|23091.39|23100.1|23100.1|23100.53|23100.53|23091.28|23091.28|0
1633015200000|2021-09-30 15:20:00|23100.11|23100.11|23095.92|23095.92|23102.31|23102.31|23095.92|23095.92|0
1633015500000|2021-09-30 15:25:00|23095.57|23095.57|23119.62|23119.62|23120.25|23120.25|23089.65|23089.65|0
1633072500000|2021-10-01 07:15:00|22737.02|22737.02|22787.55|22787.55|22787.55|22787.55|22736.9|22736.9|0
1633072800000|2021-10-01 07:20:00|22787.77|22787.77|22814.06|22814.06|22814.84|22814.84|22787.71|22787.71|0
1633073100000|2021-10-01 07:25:00|22813.72|22813.72|22844.95|22844.95|22844.95|22844.95|22806.26|22806.26|0
1633073400000|2021-10-01 07:30:00|22844.98|22844.98|22856|22856|22861.28|22861.28|22844.92|22844.92|0
1633073700000|2021-10-01 07:35:00|22856.22|22856.22|22880.85|22880.85|22888.72|22888.72|22856.05|22856.05|0
1633074000000|2021-10-01 07:40:00|22880.9|22880.9|22875.28|22875.28|22887.27|22887.27|22871.31|22871.31|0
1633074300000|2021-10-01 07:45:00|22875.2|22875.2|22870|22870|22875.86|22875.86|22862.84|22862.84|0
1633074600000|2021-10-01 07:50:00|22869.92|22869.92|22877.77|22877.77|22877.77|22877.77|22866.98|22866.98|0
1633074900000|2021-10-01 07:55:00|22877.83|22877.83|22909.86|22909.86|22909.86|22909.86|22877.83|22877.83|0
1633075200000|2021-10-01 08:00:00|22909.94|22909.94|22886.53|22886.53|22911.19|22911.19|22886.39|22886.39|0
1633075500000|2021-10-01 08:05:00|22886.4|22886.4|22839.85|22839.85|22887.18|22887.18|22837.24|22837.24|0
1633075800000|2021-10-01 08:10:00|22839.92|22839.92|22829.38|22829.38|22841.11|22841.11|22829.38|22829.38|0
1633076100000|2021-10-01 08:15:00|22829.23|22829.23|22824.37|22824.37|22829.23|22829.23|22820.37|22820.37|0
1633076400000|2021-10-01 08:20:00|22824.85|22824.85|22826.71|22826.71|22827.31|22827.31|22820.05|22820.05|0
1633076700000|2021-10-01 08:25:00|22826.85|22826.85|22838.13|22838.13|22838.13|22838.13|22823.76|22823.76|0
1633077000000|2021-10-01 08:30:00|22838.18|22838.18|22849.08|22849.08|22851.28|22851.28|22838.18|22838.18|0
1633077300000|2021-10-01 08:35:00|22848.94|22848.94|22858.54|22858.54|22859.01|22859.01|22848.11|22848.11|0
1633077600000|2021-10-01 08:40:00|22858.65|22858.65|22860.52|22860.52|22862.38|22862.38|22854.11|22854.11|0
1633077900000|2021-10-01 08:45:00|22860.49|22860.49|22848.08|22848.08|22862.45|22862.45|22845.54|22845.54|0
1633078200000|2021-10-01 08:50:00|22848.03|22848.03|22835.96|22835.96|22850.35|22850.35|22835.6|22835.6|0
1633078500000|2021-10-01 08:55:00|22835.76|22835.76|22834.45|22834.45|22836.94|22836.94|22824.63|22824.63|0
1633078800000|2021-10-01 09:00:00|22834.54|22834.54|22838.96|22838.96|22840.35|22840.35|22834.21|22834.21|0
1633079100000|2021-10-01 09:05:00|22839.11|22839.11|22843.73|22843.73|22843.79|22843.79|22838.5|22838.5|0
1633079400000|2021-10-01 09:10:00|22843.71|22843.71|22860.08|22860.08|22860.85|22860.85|22843.71|22843.71|0
1633079700000|2021-10-01 09:15:00|22860.02|22860.02|22864.44|22864.44|22865.42|22865.42|22860.02|22860.02|0
1633080000000|2021-10-01 09:20:00|22863.75|22863.75|22859.57|22859.57|22868.06|22868.06|22859.57|22859.57|0
1633080300000|2021-10-01 09:25:00|22859.46|22859.46|22865.03|22865.03|22865.11|22865.11|22856.08|22856.08|0
1633080600000|2021-10-01 09:30:00|22865.08|22865.08|22863.28|22863.28|22872.6|22872.6|22863.25|22863.25|0
1633080900000|2021-10-01 09:35:00|22863.21|22863.21|22856.48|22856.48|22863.32|22863.32|22854.42|22854.42|0
1633081200000|2021-10-01 09:40:00|22856.64|22856.64|22863.5|22863.5|22863.5|22863.5|22856.04|22856.04|0
1633081500000|2021-10-01 09:45:00|22863.6|22863.6|22864.23|22864.23|22864.79|22864.79|22858.83|22858.83|0
1633081800000|2021-10-01 09:50:00|22864.19|22864.19|22861.75|22861.75|22864.78|22864.78|22859.75|22859.75|0
1633082100000|2021-10-01 09:55:00|22861.83|22861.83|22867.3|22867.3|22867.47|22867.47|22860.53|22860.53|0
1633082400000|2021-10-01 10:00:00|22867.4|22867.4|22869.95|22869.95|22872.69|22872.69|22867.4|22867.4|0
1633082700000|2021-10-01 10:05:00|22870.07|22870.07|22862.8|22862.8|22871.49|22871.49|22862.8|22862.8|0
1633083000000|2021-10-01 10:10:00|22862.66|22862.66|22876.65|22876.65|22876.65|22876.65|22860.37|22860.37|0
1633083300000|2021-10-01 10:15:00|22876.68|22876.68|22878.9|22878.9|22881.86|22881.86|22876.56|22876.56|0
1633083600000|2021-10-01 10:20:00|22878.95|22878.95|22861.97|22861.97|22879|22879|22861.9|22861.9|0
1633083900000|2021-10-01 10:25:00|22861.8|22861.8|22854.39|22854.39|22861.8|22861.8|22853.6|22853.6|0
1633084200000|2021-10-01 10:30:00|22854.45|22854.45|22863.5|22863.5|22863.67|22863.67|22852.81|22852.81|0
1633084500000|2021-10-01 10:35:00|22863.44|22863.44|22857.95|22857.95|22863.81|22863.81|22857.26|22857.26|0
1633084800000|2021-10-01 10:40:00|22857.93|22857.93|22861.84|22861.84|22861.89|22861.89|22856.65|22856.65|0
1633085100000|2021-10-01 10:45:00|22862.14|22862.14|22854.56|22854.56|22862.29|22862.29|22852.49|22852.49|0
1633085400000|2021-10-01 10:50:00|22854.65|22854.65|22856.56|22856.56|22857.28|22857.28|22853.19|22853.19|0
1633085700000|2021-10-01 10:55:00|22856.59|22856.59|22863.52|22863.52|22863.83|22863.83|22856.41|22856.41|0
1633086000000|2021-10-01 11:00:00|22863.72|22863.72|22871.95|22871.95|22872.21|22872.21|22862.26|22862.26|0
1633086300000|2021-10-01 11:05:00|22872.27|22872.27|22878.36|22878.36|22878.36|22878.36|22872|22872|0
1633086600000|2021-10-01 11:10:00|22878.31|22878.31|22884.44|22884.44|22884.6|22884.6|22876.16|22876.16|0
1633086900000|2021-10-01 11:15:00|22884.54|22884.54|22889.95|22889.95|22890.46|22890.46|22884.49|22884.49|0
1633087200000|2021-10-01 11:20:00|22890.04|22890.04|22898.23|22898.23|22898.45|22898.45|22889.39|22889.39|0
1633087500000|2021-10-01 11:25:00|22898.33|22898.33|22904.03|22904.03|22904.03|22904.03|22898|22898|0
1633087800000|2021-10-01 11:30:00|22903.95|22903.95|22914.5|22914.5|22916.28|22916.28|22903.95|22903.95|0
1633088100000|2021-10-01 11:35:00|22914.42|22914.42|22927.89|22927.89|22927.89|22927.89|22914.2|22914.2|0
1633088400000|2021-10-01 11:40:00|22927.96|22927.96|22939.25|22939.25|22939.25|22939.25|22927.8|22927.8|0
1633088700000|2021-10-01 11:45:00|22939.34|22939.34|22946.41|22946.41|22949.08|22949.08|22939.34|22939.34|0
1633089000000|2021-10-01 11:50:00|22946.35|22946.35|22935.13|22935.13|22948.26|22948.26|22935.13|22935.13|0
1633089300000|2021-10-01 11:55:00|22935.25|22935.25|22948.41|22948.41|22948.49|22948.49|22932.76|22932.76|0
1633089600000|2021-10-01 12:00:00|22948.54|22948.54|22960.64|22960.64|22961.18|22961.18|22948.54|22948.54|0
1633089900000|2021-10-01 12:05:00|22960.61|22960.61|22960.64|22960.64|22963.04|22963.04|22959.53|22959.53|0
1633090200000|2021-10-01 12:10:00|22960.6|22960.6|22978.05|22978.05|22978.78|22978.78|22960.22|22960.22|0
1633090500000|2021-10-01 12:15:00|22977.97|22977.97|22990.72|22990.72|22991.15|22991.15|22976.75|22976.75|0
1633090800000|2021-10-01 12:20:00|22990.78|22990.78|22996.61|22996.61|22999.03|22999.03|22990.27|22990.27|0
1633091100000|2021-10-01 12:25:00|22996.57|22996.57|22999.17|22999.17|23003.14|23003.14|22996.3|22996.3|0
1633091400000|2021-10-01 12:30:00|22999.13|22999.13|22980.77|22980.77|22999.65|22999.65|22980.77|22980.77|0
1633091700000|2021-10-01 12:35:00|22980.7|22980.7|22951.14|22951.14|22980.72|22980.72|22951.14|22951.14|0
1633092000000|2021-10-01 12:40:00|22951.07|22951.07|22931.18|22931.18|22951.15|22951.15|22931.05|22931.05|0
1633092300000|2021-10-01 12:45:00|22930.83|22930.83|22904.6|22904.6|22930.83|22930.83|22904.6|22904.6|0
1633092600000|2021-10-01 12:50:00|22904.25|22904.25|22896.07|22896.07|22906.94|22906.94|22895.51|22895.51|0
1633092900000|2021-10-01 12:55:00|22896.01|22896.01|22887.22|22887.22|22896.01|22896.01|22887.22|22887.22|0
1633093200000|2021-10-01 13:00:00|22887.28|22887.28|22893.3|22893.3|22898.66|22898.66|22886.6|22886.6|0
1633093500000|2021-10-01 13:05:00|22893.27|22893.27|22899.93|22899.93|22901.38|22901.38|22892.83|22892.83|0
1633093800000|2021-10-01 13:10:00|22900|22900|22904.3|22904.3|22904.37|22904.37|22899.62|22899.62|0
1633094100000|2021-10-01 13:15:00|22904.42|22904.42|22915.56|22915.56|22915.75|22915.75|22904.42|22904.42|0
1633094400000|2021-10-01 13:20:00|22915.71|22915.71|22921.29|22921.29|22922.99|22922.99|22914.44|22914.44|0
1633094700000|2021-10-01 13:25:00|22921.36|22921.36|22927.1|22927.1|22927.15|22927.15|22920.2|22920.2|0
1633095000000|2021-10-01 13:30:00|22926.98|22926.98|22935.41|22935.41|22939.9|22939.9|22926.98|22926.98|0
1633095300000|2021-10-01 13:35:00|22935.03|22935.03|22938.98|22938.98|22948.99|22948.99|22934.44|22934.44|0
1633095600000|2021-10-01 13:40:00|22939.06|22939.06|22924.75|22924.75|22939.06|22939.06|22924.75|22924.75|0
1633095900000|2021-10-01 13:45:00|22924.8|22924.8|22922.35|22922.35|22925.87|22925.87|22912.75|22912.75|0
1633096200000|2021-10-01 13:50:00|22922.28|22922.28|22921.86|22921.86|22922.53|22922.53|22913.83|22913.83|0
1633096500000|2021-10-01 13:55:00|22921.75|22921.75|22927.67|22927.67|22928.31|22928.31|22917.02|22917.02|0
1633096800000|2021-10-01 14:00:00|22928.07|22928.07|22956.58|22956.58|22965.68|22965.68|22927.07|22927.07|0
1633097100000|2021-10-01 14:05:00|22956.47|22956.47|22966.85|22966.85|22969.04|22969.04|22947.71|22947.71|0
1633097400000|2021-10-01 14:10:00|22966.76|22966.76|22973.41|22973.41|22976.6|22976.6|22963.09|22963.09|0
1633097700000|2021-10-01 14:15:00|22973.1|22973.1|22932.53|22932.53|22973.22|22973.22|22930.37|22930.37|0
1633098000000|2021-10-01 14:20:00|22932.61|22932.61|22918.08|22918.08|22932.98|22932.98|22917.57|22917.57|0
1633098300000|2021-10-01 14:25:00|22917.98|22917.98|22922.74|22922.74|22923.26|22923.26|22909.55|22909.55|0
1633098600000|2021-10-01 14:30:00|22922.65|22922.65|22920.81|22920.81|22923.75|22923.75|22917.67|22917.67|0
1633098900000|2021-10-01 14:35:00|22920.7|22920.7|22920.96|22920.96|22929.87|22929.87|22920.29|22920.29|0
1633099200000|2021-10-01 14:40:00|22921.02|22921.02|22928.34|22928.34|22928.82|22928.82|22920.07|22920.07|0
1633099500000|2021-10-01 14:45:00|22928.15|22928.15|22943.74|22943.74|22943.77|22943.77|22920.4|22920.4|0
1633099800000|2021-10-01 14:50:00|22943.78|22943.78|22934.6|22934.6|22947.38|22947.38|22934.02|22934.02|0
1633100100000|2021-10-01 14:55:00|22934.66|22934.66|22948.15|22948.15|22948.15|22948.15|22933.07|22933.07|0
1633100400000|2021-10-01 15:00:00|22947.86|22947.86|22961.47|22961.47|22961.86|22961.86|22946.78|22946.78|0
1633100700000|2021-10-01 15:05:00|22961.39|22961.39|22947.55|22947.55|22964.17|22964.17|22947.55|22947.55|0
1633101000000|2021-10-01 15:10:00|22947.49|22947.49|22974.24|22974.24|22974.42|22974.42|22940.44|22940.44|0
1633101300000|2021-10-01 15:15:00|22974.23|22974.23|22978.33|22978.33|22978.38|22978.38|22969.5|22969.5|0
1633101600000|2021-10-01 15:20:00|22978.38|22978.38|22986.7|22986.7|22986.79|22986.79|22978.37|22978.37|0
1633101900000|2021-10-01 15:25:00|22986.64|22986.64|22962.21|22962.21|22987.61|22987.61|22959.67|22959.67|0
1633345800000|2021-10-04 11:10:00|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|0
1633360800000|2021-10-04 15:20:00|16430.11|16430.11|22689.07|22689.07|22690.83|22690.83|16424.88|16424.88|0
1633419600000|2021-10-05 07:40:00|22737.01|22737.01|22731.44|22731.44|22737.37|22737.37|22731.41|22731.41|0
1633419900000|2021-10-05 07:45:00|22731.39|22731.39|22721.23|22721.23|22731.41|22731.41|22718.38|22718.38|0
1633420200000|2021-10-05 07:50:00|22721.17|22721.17|22716.12|22716.12|22721.18|22721.18|22714.59|22714.59|0
1633420500000|2021-10-05 07:55:00|22715.81|22715.81|22672.09|22672.09|22716.95|22716.95|22671.26|22671.26|0
1633420800000|2021-10-05 08:00:00|22671.85|22671.85|22676.53|22676.53|22676.84|22676.84|22669.6|22669.6|0
1633421100000|2021-10-05 08:05:00|22676.67|22676.67|22693|22693|22696.12|22696.12|22676.64|22676.64|0
1633421400000|2021-10-05 08:10:00|22692.99|22692.99|22698.38|22698.38|22698.43|22698.43|22680.7|22680.7|0
1633421700000|2021-10-05 08:15:00|22698.63|22698.63|22701.6|22701.6|22704.62|22704.62|22698.63|22698.63|0
1633422000000|2021-10-05 08:20:00|22701.47|22701.47|22684.2|22684.2|22704.12|22704.12|22684.2|22684.2|0
1633422300000|2021-10-05 08:25:00|22684.16|22684.16|22687.61|22687.61|22687.61|22687.61|22679.75|22679.75|0
1633422600000|2021-10-05 08:30:00|22687.7|22687.7|22688|22688|22690.99|22690.99|22686.97|22686.97|0
1633422900000|2021-10-05 08:35:00|22687.95|22687.95|22692.11|22692.11|22696.75|22696.75|22685.08|22685.08|0
1633423200000|2021-10-05 08:40:00|22691.94|22691.94|22693.07|22693.07|22693.14|22693.14|22685.73|22685.73|0
1633423500000|2021-10-05 08:45:00|22693.1|22693.1|22697.19|22697.19|22700.73|22700.73|22693.1|22693.1|0
1633423800000|2021-10-05 08:50:00|22697.07|22697.07|22702.81|22702.81|22706.06|22706.06|22696.66|22696.66|0
1633424100000|2021-10-05 08:55:00|22702.7|22702.7|22711.14|22711.14|22712.66|22712.66|22702.64|22702.64|0
1633424400000|2021-10-05 09:00:00|22711.08|22711.08|22737.65|22737.65|22738.47|22738.47|22711.08|22711.08|0
1633424700000|2021-10-05 09:05:00|22737.54|22737.54|22746.54|22746.54|22746.88|22746.88|22737.26|22737.26|0
1633425000000|2021-10-05 09:10:00|22746.59|22746.59|22763.16|22763.16|22763.31|22763.31|22746.43|22746.43|0
1633425300000|2021-10-05 09:15:00|22763.08|22763.08|22762.37|22762.37|22764.33|22764.33|22761.8|22761.8|0
1633425600000|2021-10-05 09:20:00|22762.42|22762.42|22763.88|22763.88|22770.64|22770.64|22762.42|22762.42|0
1633425900000|2021-10-05 09:25:00|22763.78|22763.78|22759.94|22759.94|22764|22764|22757.69|22757.69|0
1633426200000|2021-10-05 09:30:00|22759.85|22759.85|22761.87|22761.87|22761.94|22761.94|22757.89|22757.89|0
1633426500000|2021-10-05 09:35:00|22761.85|22761.85|22761.57|22761.57|22764.63|22764.63|22759.6|22759.6|0
1633426800000|2021-10-05 09:40:00|22761.71|22761.71|22774.89|22774.89|22775.99|22775.99|22761.71|22761.71|0
1633427100000|2021-10-05 09:45:00|22774.8|22774.8|22790.71|22790.71|22790.76|22790.76|22774.51|22774.51|0
1633427400000|2021-10-05 09:50:00|22790.76|22790.76|22790.1|22790.1|22792.6|22792.6|22789.27|22789.27|0
1633427700000|2021-10-05 09:55:00|22789.95|22789.95|22789.62|22789.62|22790.27|22790.27|22786.12|22786.12|0
1633428000000|2021-10-05 10:00:00|22789.64|22789.64|22784.03|22784.03|22790.65|22790.65|22783.72|22783.72|0
1633428300000|2021-10-05 10:05:00|22783.95|22783.95|22773.85|22773.85|22784.05|22784.05|22772.91|22772.91|0
1633428600000|2021-10-05 10:10:00|22773.9|22773.9|22775.5|22775.5|22780.44|22780.44|22773.9|22773.9|0
1633428900000|2021-10-05 10:15:00|22775.56|22775.56|22769.59|22769.59|22776.14|22776.14|22767.86|22767.86|0
1633429200000|2021-10-05 10:20:00|22769.68|22769.68|22780.79|22780.79|22780.79|22780.79|22769.68|22769.68|0
1633429500000|2021-10-05 10:25:00|22780.85|22780.85|22781.2|22781.2|22782.57|22782.57|22780.1|22780.1|0
1633429800000|2021-10-05 10:30:00|22781.21|22781.21|22777.83|22777.83|22781.9|22781.9|22777.1|22777.1|0
1633430100000|2021-10-05 10:35:00|22777.72|22777.72|22781.02|22781.02|22781.22|22781.22|22777.02|22777.02|0
1633430400000|2021-10-05 10:40:00|22780.94|22780.94|22782.02|22782.02|22784.93|22784.93|22780.75|22780.75|0
1633430700000|2021-10-05 10:45:00|22782.11|22782.11|22781.99|22781.99|22782.52|22782.52|22779.71|22779.71|0
1633431000000|2021-10-05 10:50:00|22782.05|22782.05|22782.47|22782.47|22782.67|22782.67|22780.36|22780.36|0
1633431300000|2021-10-05 10:55:00|22782.54|22782.54|22787.18|22787.18|22787.18|22787.18|22780.99|22780.99|0
1633431600000|2021-10-05 11:00:00|22787.27|22787.27|22773.5|22773.5|22787.48|22787.48|22773.5|22773.5|0
1633431900000|2021-10-05 11:05:00|22773.64|22773.64|22772.27|22772.27|22774.24|22774.24|22769.35|22769.35|0
1633432200000|2021-10-05 11:10:00|22772.15|22772.15|22774.7|22774.7|22774.73|22774.73|22770.65|22770.65|0
1633432500000|2021-10-05 11:15:00|22774.75|22774.75|22778.31|22778.31|22780.48|22780.48|22774.75|22774.75|0
1633432800000|2021-10-05 11:20:00|22778.19|22778.19|22774.18|22774.18|22780.39|22780.39|22774.18|22774.18|0
1633433100000|2021-10-05 11:25:00|22774.16|22774.16|22783.96|22783.96|22783.96|22783.96|22773.5|22773.5|0
1633433400000|2021-10-05 11:30:00|22784.07|22784.07|22785.03|22785.03|22785.21|22785.21|22782.81|22782.81|0
1633433700000|2021-10-05 11:35:00|22784.99|22784.99|22800.26|22800.26|22800.29|22800.29|22784.83|22784.83|0
1633434000000|2021-10-05 11:40:00|22800.3|22800.3|22796.66|22796.66|22803.99|22803.99|22794.48|22794.48|0
1633434300000|2021-10-05 11:45:00|22796.75|22796.75|22797.11|22797.11|22797.95|22797.95|22796.06|22796.06|0
1633434600000|2021-10-05 11:50:00|22797.01|22797.01|22789.58|22789.58|22797.94|22797.94|22789.58|22789.58|0
1633434900000|2021-10-05 11:55:00|22789.5|22789.5|22786.74|22786.74|22789.88|22789.88|22785.76|22785.76|0
1633435200000|2021-10-05 12:00:00|22786.68|22786.68|22787.23|22787.23|22788.57|22788.57|22785.35|22785.35|0
1633435500000|2021-10-05 12:05:00|22787.17|22787.17|22789.38|22789.38|22789.58|22789.58|22786.94|22786.94|0
1633435800000|2021-10-05 12:10:00|22789.5|22789.5|22791.11|22791.11|22795.82|22795.82|22789.27|22789.27|0
1633436100000|2021-10-05 12:15:00|22791.01|22791.01|22783.44|22783.44|22791.3|22791.3|22783.35|22783.35|0
1633436400000|2021-10-05 12:20:00|22783.51|22783.51|22778.63|22778.63|22783.97|22783.97|22777.46|22777.46|0
1633436700000|2021-10-05 12:25:00|22778.75|22778.75|22777.84|22777.84|22780.11|22780.11|22777.23|22777.23|0
1633437000000|2021-10-05 12:30:00|22777.87|22777.87|22775.82|22775.82|22778.33|22778.33|22775.19|22775.19|0
1633437300000|2021-10-05 12:35:00|22775.79|22775.79|22769.82|22769.82|22776.52|22776.52|22769.59|22769.59|0
1633437600000|2021-10-05 12:40:00|22769.78|22769.78|22760.3|22760.3|22769.78|22769.78|22760.3|22760.3|0
1633437900000|2021-10-05 12:45:00|22760.22|22760.22|22747.84|22747.84|22760.22|22760.22|22747.84|22747.84|0
1633438200000|2021-10-05 12:50:00|22748.01|22748.01|22744.88|22744.88|22748.52|22748.52|22744.88|22744.88|0
1633438500000|2021-10-05 12:55:00|22744.82|22744.82|22744.48|22744.48|22746.87|22746.87|22741.75|22741.75|0
1633438800000|2021-10-05 13:00:00|22744.7|22744.7|22737.95|22737.95|22745.13|22745.13|22737.81|22737.81|0
1633439100000|2021-10-05 13:05:00|22737.91|22737.91|22721.95|22721.95|22737.91|22737.91|22721.1|22721.1|0
1633439400000|2021-10-05 13:10:00|22722.06|22722.06|22714.38|22714.38|22722.14|22722.14|22714.38|22714.38|0
1633439700000|2021-10-05 13:15:00|22714.27|22714.27|22724.27|22724.27|22724.6|22724.6|22714.23|22714.23|0
1633440000000|2021-10-05 13:20:00|22724.19|22724.19|22716.51|22716.51|22724.81|22724.81|22716.14|22716.14|0
1633440300000|2021-10-05 13:25:00|22716.42|22716.42|22711.49|22711.49|22718.25|22718.25|22709.4|22709.4|0
1633440600000|2021-10-05 13:30:00|22711.43|22711.43|22733.88|22733.88|22737.63|22737.63|22710.16|22710.16|0
1633440900000|2021-10-05 13:35:00|22733.85|22733.85|22723.74|22723.74|22737.09|22737.09|22710.37|22710.37|0
1633441200000|2021-10-05 13:40:00|22723.67|22723.67|22719.26|22719.26|22727.35|22727.35|22719.14|22719.14|0
1633441500000|2021-10-05 13:45:00|22719.29|22719.29|22727.14|22727.14|22730.6|22730.6|22718.91|22718.91|0
1633441800000|2021-10-05 13:50:00|22727.08|22727.08|22714.74|22714.74|22730.89|22730.89|22714.74|22714.74|0
1633442100000|2021-10-05 13:55:00|22714.73|22714.73|22704.7|22704.7|22717.05|22717.05|22704.56|22704.56|0
1633442400000|2021-10-05 14:00:00|22704.76|22704.76|22727.19|22727.19|22729.59|22729.59|22704.76|22704.76|0
1633442700000|2021-10-05 14:05:00|22727.17|22727.17|22756.37|22756.37|22757.15|22757.15|22725.61|22725.61|0
1633443000000|2021-10-05 14:10:00|22756.6|22756.6|22763.28|22763.28|22768.99|22768.99|22756.6|22756.6|0
1633443300000|2021-10-05 14:15:00|22763.75|22763.75|22774.33|22774.33|22777.91|22777.91|22763.75|22763.75|0
1633443600000|2021-10-05 14:20:00|22774.22|22774.22|22763.35|22763.35|22775.34|22775.34|22763.35|22763.35|0
1633443900000|2021-10-05 14:25:00|22763.31|22763.31|22759.36|22759.36|22764.85|22764.85|22759.27|22759.27|0
1633444200000|2021-10-05 14:30:00|22759.39|22759.39|22777.08|22777.08|22777.95|22777.95|22759.1|22759.1|0
1633444500000|2021-10-05 14:35:00|22776.99|22776.99|22770.54|22770.54|22779.45|22779.45|22770.54|22770.54|0
1633444800000|2021-10-05 14:40:00|22770.55|22770.55|22769.93|22769.93|22774.01|22774.01|22769.56|22769.56|0
1633445100000|2021-10-05 14:45:00|22769.84|22769.84|22771.57|22771.57|22776.81|22776.81|22769.7|22769.7|0
1633445400000|2021-10-05 14:50:00|22771.76|22771.76|22764.34|22764.34|22771.92|22771.92|22760.85|22760.85|0
1633445700000|2021-10-05 14:55:00|22764.42|22764.42|22767.36|22767.36|22770.41|22770.41|22764.42|22764.42|0
1633446000000|2021-10-05 15:00:00|22767.42|22767.42|22773.07|22773.07|22773.07|22773.07|22767.42|22767.42|0
1633446300000|2021-10-05 15:05:00|22772.98|22772.98|22776.06|22776.06|22777.96|22777.96|22771.99|22771.99|0
1633446600000|2021-10-05 15:10:00|22776.1|22776.1|22776.11|22776.11|22778.84|22778.84|22774.36|22774.36|0
1633446900000|2021-10-05 15:15:00|22776.06|22776.06|22778.38|22778.38|22778.46|22778.46|22775.97|22775.97|0
1633447200000|2021-10-05 15:20:00|22778.41|22778.41|22777.54|22777.54|22780.06|22780.06|22775.74|22775.74|0
1633447500000|2021-10-05 15:25:00|22777.53|22777.53|22791.99|22791.99|22792.32|22792.32|22775.18|22775.18|0
1633504500000|2021-10-06 07:15:00|22566.17|22566.17|22542.51|22542.51|22569.85|22569.85|22542.51|22542.51|0
1633504800000|2021-10-06 07:20:00|22542.43|22542.43|22518.26|22518.26|22542.69|22542.69|22510.3|22510.3|0
1633505100000|2021-10-06 07:25:00|22518.33|22518.33|22526.09|22526.09|22526.97|22526.97|22515.03|22515.03|0
1633505400000|2021-10-06 07:30:00|22526.42|22526.42|22499.43|22499.43|22527.45|22527.45|22499.43|22499.43|0
1633505700000|2021-10-06 07:35:00|22499.22|22499.22|22468.42|22468.42|22499.7|22499.7|22467.04|22467.04|0
1633506000000|2021-10-06 07:40:00|22468.88|22468.88|22462.28|22462.28|22469.74|22469.74|22452.72|22452.72|0
1633506300000|2021-10-06 07:45:00|22462.33|22462.33|22447.9|22447.9|22462.33|22462.33|22441.07|22441.07|0
1633506600000|2021-10-06 07:50:00|22447.93|22447.93|22466.69|22466.69|22466.69|22466.69|22445.65|22445.65|0
1633506900000|2021-10-06 07:55:00|22466.73|22466.73|22484.86|22484.86|22485.16|22485.16|22466.68|22466.68|0
1633507200000|2021-10-06 08:00:00|22484.77|22484.77|22456.5|22456.5|22484.77|22484.77|22456.5|22456.5|0
1633507500000|2021-10-06 08:05:00|22456.47|22456.47|22430.73|22430.73|22456.88|22456.88|22430.73|22430.73|0
1633507800000|2021-10-06 08:10:00|22430.62|22430.62|22444.52|22444.52|22444.9|22444.9|22425.42|22425.42|0
1633508100000|2021-10-06 08:15:00|22444.5|22444.5|22426.58|22426.58|22444.69|22444.69|22426.58|22426.58|0
1633508400000|2021-10-06 08:20:00|22426.54|22426.54|22416.09|22416.09|22426.84|22426.84|22412.5|22412.5|0
1633508700000|2021-10-06 08:25:00|22416.28|22416.28|22428.28|22428.28|22428.35|22428.35|22414.03|22414.03|0
1633509000000|2021-10-06 08:30:00|22428.6|22428.6|22432.9|22432.9|22439.44|22439.44|22428.52|22428.52|0
1633509300000|2021-10-06 08:35:00|22433.02|22433.02|22424.5|22424.5|22433.4|22433.4|22424.4|22424.4|0
1633509600000|2021-10-06 08:40:00|22424.32|22424.32|22430.02|22430.02|22430.56|22430.56|22421.29|22421.29|0
1633509900000|2021-10-06 08:45:00|22430.16|22430.16|22400.22|22400.22|22432.94|22432.94|22400.22|22400.22|0
1633510200000|2021-10-06 08:50:00|22400.24|22400.24|22379.11|22379.11|22400.48|22400.48|22378.6|22378.6|0
1633510500000|2021-10-06 08:55:00|22379.05|22379.05|22387.99|22387.99|22389.87|22389.87|22378.81|22378.81|0
1633510800000|2021-10-06 09:00:00|22387.91|22387.91|22364.69|22364.69|22388.85|22388.85|22364.69|22364.69|0
1633511100000|2021-10-06 09:05:00|22364.82|22364.82|22357.59|22357.59|22364.82|22364.82|22356.38|22356.38|0
1633511400000|2021-10-06 09:10:00|22357.57|22357.57|22329.98|22329.98|22357.77|22357.77|22329.98|22329.98|0
1633511700000|2021-10-06 09:15:00|22329.87|22329.87|22313.71|22313.71|22329.87|22329.87|22313.71|22313.71|0
1633512000000|2021-10-06 09:20:00|22313.61|22313.61|22288.23|22288.23|22313.61|22313.61|22288.23|22288.23|0
1633512300000|2021-10-06 09:25:00|22288.13|22288.13|22280.73|22280.73|22288.16|22288.16|22278.23|22278.23|0
1633512600000|2021-10-06 09:30:00|22280.48|22280.48|22285.9|22285.9|22286.3|22286.3|22272.91|22272.91|0
1633512900000|2021-10-06 09:35:00|22285.56|22285.56|22260.75|22260.75|22285.56|22285.56|22259.79|22259.79|0
1633513200000|2021-10-06 09:40:00|22260.67|22260.67|22257.92|22257.92|22260.75|22260.75|22253.28|22253.28|0
1633513500000|2021-10-06 09:45:00|22257.76|22257.76|22263.06|22263.06|22266.11|22266.11|22257.4|22257.4|0
1633513800000|2021-10-06 09:50:00|22263.02|22263.02|22282.47|22282.47|22284.8|22284.8|22262.56|22262.56|0
1633514100000|2021-10-06 09:55:00|22282.52|22282.52|22280.38|22280.38|22283.61|22283.61|22275.18|22275.18|0
1633514400000|2021-10-06 10:00:00|22280.46|22280.46|22270.11|22270.11|22281.15|22281.15|22269.82|22269.82|0
1633514700000|2021-10-06 10:05:00|22270.02|22270.02|22254.98|22254.98|22270.02|22270.02|22254.86|22254.86|0
1633515000000|2021-10-06 10:10:00|22254.9|22254.9|22251.29|22251.29|22254.95|22254.95|22247.86|22247.86|0
1633515300000|2021-10-06 10:15:00|22251.17|22251.17|22263.3|22263.3|22263.3|22263.3|22249.52|22249.52|0
1633515600000|2021-10-06 10:20:00|22263.5|22263.5|22249.11|22249.11|22263.77|22263.77|22248.22|22248.22|0
1633515900000|2021-10-06 10:25:00|22249.06|22249.06|22255.83|22255.83|22257.58|22257.58|22248.25|22248.25|0
1633516200000|2021-10-06 10:30:00|22255.9|22255.9|22247.88|22247.88|22257.48|22257.48|22247.87|22247.87|0
1633516500000|2021-10-06 10:35:00|22247.95|22247.95|22260.33|22260.33|22260.5|22260.5|22246.04|22246.04|0
1633516800000|2021-10-06 10:40:00|22260.7|22260.7|22269.92|22269.92|22273.68|22273.68|22260.68|22260.68|0
1633517100000|2021-10-06 10:45:00|22270.06|22270.06|22265.99|22265.99|22271.02|22271.02|22262.99|22262.99|0
1633517400000|2021-10-06 10:50:00|22266.06|22266.06|22263.47|22263.47|22267.67|22267.67|22259.32|22259.32|0
1633517700000|2021-10-06 10:55:00|22263.73|22263.73|22264.96|22264.96|22264.97|22264.97|22255.61|22255.61|0
1633518000000|2021-10-06 11:00:00|22265.64|22265.64|22255.33|22255.33|22270.67|22270.67|22255.05|22255.05|0
1633518300000|2021-10-06 11:05:00|22255.28|22255.28|22250.11|22250.11|22255.32|22255.32|22248.28|22248.28|0
1633518600000|2021-10-06 11:10:00|22250.22|22250.22|22262.96|22262.96|22263.05|22263.05|22250.15|22250.15|0
1633518900000|2021-10-06 11:15:00|22263.26|22263.26|22274.48|22274.48|22275.15|22275.15|22262.31|22262.31|0
1633519200000|2021-10-06 11:20:00|22274.58|22274.58|22275.64|22275.64|22276.31|22276.31|22272.9|22272.9|0
1633519500000|2021-10-06 11:25:00|22275.34|22275.34|22290.65|22290.65|22290.71|22290.71|22275.32|22275.32|0
1633519800000|2021-10-06 11:30:00|22290.7|22290.7|22286.19|22286.19|22297.88|22297.88|22285.86|22285.86|0
1633520100000|2021-10-06 11:35:00|22286.47|22286.47|22290.07|22290.07|22294.71|22294.71|22285.37|22285.37|0
1633520400000|2021-10-06 11:40:00|22290.09|22290.09|22289.34|22289.34|22293.4|22293.4|22288.25|22288.25|0
1633520700000|2021-10-06 11:45:00|22289.24|22289.24|22285.19|22285.19|22289.93|22289.93|22283.42|22283.42|0
1633521000000|2021-10-06 11:50:00|22284.96|22284.96|22290.88|22290.88|22291.27|22291.27|22284.73|22284.73|0
1633521300000|2021-10-06 11:55:00|22290.83|22290.83|22294.66|22294.66|22294.66|22294.66|22290.83|22290.83|0
1633521600000|2021-10-06 12:00:00|22294.72|22294.72|22301.33|22301.33|22301.57|22301.57|22292.53|22292.53|0
1633521900000|2021-10-06 12:05:00|22301.41|22301.41|22299.7|22299.7|22303.81|22303.81|22299.07|22299.07|0
1633522200000|2021-10-06 12:10:00|22299.78|22299.78|22298.94|22298.94|22299.78|22299.78|22295.23|22295.23|0
1633522500000|2021-10-06 12:15:00|22299.1|22299.1|22299|22299|22300.49|22300.49|22292.89|22292.89|0
1633522800000|2021-10-06 12:20:00|22298.95|22298.95|22322.79|22322.79|22322.85|22322.85|22298.95|22298.95|0
1633523100000|2021-10-06 12:25:00|22322.81|22322.81|22327.81|22327.81|22329.19|22329.19|22321.72|22321.72|0
1633523400000|2021-10-06 12:30:00|22327.86|22327.86|22345.27|22345.27|22346.33|22346.33|22327.48|22327.48|0
1633523700000|2021-10-06 12:35:00|22345.34|22345.34|22342.9|22342.9|22349.63|22349.63|22342.17|22342.17|0
1633524000000|2021-10-06 12:40:00|22342.75|22342.75|22352.71|22352.71|22353.05|22353.05|22340.87|22340.87|0
1633524300000|2021-10-06 12:45:00|22352.68|22352.68|22362.4|22362.4|22362.49|22362.49|22352.13|22352.13|0
1633524600000|2021-10-06 12:50:00|22362.44|22362.44|22362.22|22362.22|22369.26|22369.26|22361.88|22361.88|0
1633524900000|2021-10-06 12:55:00|22362.25|22362.25|22368.43|22368.43|22368.83|22368.83|22360.6|22360.6|0
1633525200000|2021-10-06 13:00:00|22368.48|22368.48|22372.25|22372.25|22373.79|22373.79|22368.42|22368.42|0
1633525500000|2021-10-06 13:05:00|22372.18|22372.18|22379.43|22379.43|22380.03|22380.03|22370.92|22370.92|0
1633525800000|2021-10-06 13:10:00|22379.49|22379.49|22387.83|22387.83|22390.54|22390.54|22379.49|22379.49|0
1633526100000|2021-10-06 13:15:00|22387.89|22387.89|22388.96|22388.96|22390.53|22390.53|22386.8|22386.8|0
1633526400000|2021-10-06 13:20:00|22388.88|22388.88|22382.52|22382.52|22391.17|22391.17|22380.87|22380.87|0
1633526700000|2021-10-06 13:25:00|22382.47|22382.47|22385.12|22385.12|22397.78|22397.78|22382.41|22382.41|0
1633527000000|2021-10-06 13:30:00|22385|22385|22397.86|22397.86|22399.54|22399.54|22372.91|22372.91|0
1633527300000|2021-10-06 13:35:00|22397.78|22397.78|22419.38|22419.38|22433.08|22433.08|22397.7|22397.7|0
1633527600000|2021-10-06 13:40:00|22419.44|22419.44|22439.14|22439.14|22439.31|22439.31|22419.44|22419.44|0
1633527900000|2021-10-06 13:45:00|22439.12|22439.12|22423.12|22423.12|22445.52|22445.52|22423.04|22423.04|0
1633528200000|2021-10-06 13:50:00|22423.06|22423.06|22406.59|22406.59|22426.1|22426.1|22404.95|22404.95|0
1633528500000|2021-10-06 13:55:00|22406.5|22406.5|22400.27|22400.27|22406.7|22406.7|22397.12|22397.12|0
1633528800000|2021-10-06 14:00:00|22400.38|22400.38|22382.19|22382.19|22400.38|22400.38|22377.48|22377.48|0
1633529100000|2021-10-06 14:05:00|22382.2|22382.2|22388.08|22388.08|22388.14|22388.14|22371.34|22371.34|0
1633529400000|2021-10-06 14:10:00|22387.95|22387.95|22398.2|22398.2|22401.02|22401.02|22387.16|22387.16|0
1633529700000|2021-10-06 14:15:00|22398.33|22398.33|22367.68|22367.68|22398.59|22398.59|22366.48|22366.48|0
1633530000000|2021-10-06 14:20:00|22367.66|22367.66|22400.25|22400.25|22400.35|22400.35|22367.51|22367.51|0
1633530300000|2021-10-06 14:25:00|22400.38|22400.38|22410.77|22410.77|22418.4|22418.4|22400.29|22400.29|0
1633530600000|2021-10-06 14:30:00|22410.66|22410.66|22422.24|22422.24|22427.9|22427.9|22410.48|22410.48|0
1633530900000|2021-10-06 14:35:00|22422.17|22422.17|22431.8|22431.8|22432|22432|22420.18|22420.18|0
1633531200000|2021-10-06 14:40:00|22431.84|22431.84|22427.8|22427.8|22433.24|22433.24|22424.77|22424.77|0
1633531500000|2021-10-06 14:45:00|22427.48|22427.48|22424.64|22424.64|22429.25|22429.25|22416.01|22416.01|0
1633531800000|2021-10-06 14:50:00|22424.69|22424.69|22442.08|22442.08|22442.08|22442.08|22424.4|22424.4|0
1633532100000|2021-10-06 14:55:00|22441.93|22441.93|22436.05|22436.05|22443.36|22443.36|22435.86|22435.86|0
1633532400000|2021-10-06 15:00:00|22436.16|22436.16|22439.61|22439.61|22439.61|22439.61|22432.68|22432.68|0
1633532700000|2021-10-06 15:05:00|22439.45|22439.45|22434.86|22434.86|22440.37|22440.37|22434.06|22434.06|0
1633533000000|2021-10-06 15:10:00|22434.79|22434.79|22429.57|22429.57|22435.42|22435.42|22429.25|22429.25|0
1633533300000|2021-10-06 15:15:00|22429.54|22429.54|22426.46|22426.46|22429.54|22429.54|22423.73|22423.73|0
1633533600000|2021-10-06 15:20:00|22426.51|22426.51|22413.44|22413.44|22427.15|22427.15|22411.34|22411.34|0
1633533900000|2021-10-06 15:25:00|22413.5|22413.5|22412.57|22412.57|22417.66|22417.66|22407.05|22407.05|0
1633590900000|2021-10-07 07:15:00|22568.07|22568.07|22532.72|22532.72|22570.67|22570.67|22532.71|22532.71|0
1633591200000|2021-10-07 07:20:00|22532.43|22532.43|22521.43|22521.43|22535.15|22535.15|22521.02|22521.02|0
1633936500000|2021-10-11 07:15:00|22474.67|22474.67|22472.04|22472.04|22474.94|22474.94|22466.63|22466.63|0
1633936800000|2021-10-11 07:20:00|22472.14|22472.14|22461.03|22461.03|22472.14|22472.14|22460.68|22460.68|0
1633937100000|2021-10-11 07:25:00|22461.08|22461.08|22451.82|22451.82|22461.39|22461.39|22449.96|22449.96|0
1633937400000|2021-10-11 07:30:00|22451.83|22451.83|22452.55|22452.55|22455.42|22455.42|22449.65|22449.65|0
1633937700000|2021-10-11 07:35:00|22452.59|22452.59|22443.55|22443.55|22454.89|22454.89|22440.96|22440.96|0
1633938000000|2021-10-11 07:40:00|22443.51|22443.51|22426.15|22426.15|22443.51|22443.51|22425.1|22425.1|0
1633938300000|2021-10-11 07:45:00|22426.04|22426.04|22438.46|22438.46|22438.76|22438.76|22425.54|22425.54|0
1633938600000|2021-10-11 07:50:00|22438.24|22438.24|22432.51|22432.51|22438.28|22438.28|22432.48|22432.48|0
1633938900000|2021-10-11 07:55:00|22432.44|22432.44|22432.78|22432.78|22434.07|22434.07|22428.54|22428.54|0
1633939200000|2021-10-11 08:00:00|22432.67|22432.67|22451.06|22451.06|22451.59|22451.59|22431.91|22431.91|0
1633939500000|2021-10-11 08:05:00|22450.73|22450.73|22435.84|22435.84|22451.13|22451.13|22433.45|22433.45|0
1633939800000|2021-10-11 08:10:00|22435.92|22435.92|22431.4|22431.4|22437.51|22437.51|22431.01|22431.01|0
1633940100000|2021-10-11 08:15:00|22431.36|22431.36|22431.83|22431.83|22435.01|22435.01|22430.75|22430.75|0
1633940400000|2021-10-11 08:20:00|22431.73|22431.73|22412.12|22412.12|22431.73|22431.73|22411.74|22411.74|0
1633940700000|2021-10-11 08:25:00|22411.87|22411.87|22420.53|22420.53|22420.86|22420.86|22410.04|22410.04|0
1633941000000|2021-10-11 08:30:00|22420.61|22420.61|22420.22|22420.22|22427.36|22427.36|22416.81|22416.81|0
1633941300000|2021-10-11 08:35:00|22420.35|22420.35|22415.28|22415.28|22420.46|22420.46|22414.51|22414.51|0
1633941600000|2021-10-11 08:40:00|22415.16|22415.16|22409.98|22409.98|22416.96|22416.96|22408.92|22408.92|0
1633941900000|2021-10-11 08:45:00|22409.93|22409.93|22410.92|22410.92|22414.67|22414.67|22409.93|22409.93|0
1633942200000|2021-10-11 08:50:00|22410.78|22410.78|22411.76|22411.76|22414.19|22414.19|22410.03|22410.03|0
1633942500000|2021-10-11 08:55:00|22411.46|22411.46|22413.26|22413.26|22415.72|22415.72|22411|22411|0
1633942800000|2021-10-11 09:00:00|22413.35|22413.35|22418.18|22418.18|22420|22420|22412.97|22412.97|0
1633943100000|2021-10-11 09:05:00|22418.21|22418.21|22423.57|22423.57|22424.02|22424.02|22417.96|22417.96|0
1633943400000|2021-10-11 09:10:00|22423.62|22423.62|22425.38|22425.38|22429.04|22429.04|22423.62|22423.62|0
1633943700000|2021-10-11 09:15:00|22425.3|22425.3|22408.61|22408.61|22425.3|22425.3|22408.24|22408.24|0
1633944000000|2021-10-11 09:20:00|22408.67|22408.67|22411.99|22411.99|22415.65|22415.65|22408.67|22408.67|0
1633944300000|2021-10-11 09:25:00|22412.08|22412.08|22414.44|22414.44|22415.05|22415.05|22411.96|22411.96|0
1633944600000|2021-10-11 09:30:00|22414.55|22414.55|22414.33|22414.33|22415.56|22415.56|22412.66|22412.66|0
1633944900000|2021-10-11 09:35:00|22414.28|22414.28|22418.1|22418.1|22418.73|22418.73|22413.17|22413.17|0
1633945200000|2021-10-11 09:40:00|22418.03|22418.03|22423.33|22423.33|22423.5|22423.5|22418|22418|0
1633945500000|2021-10-11 09:45:00|22423.11|22423.11|22416.68|22416.68|22423.28|22423.28|22416.68|22416.68|0
1633945800000|2021-10-11 09:50:00|22416.63|22416.63|22414.79|22414.79|22416.7|22416.7|22413.43|22413.43|0
1633946100000|2021-10-11 09:55:00|22414.66|22414.66|22418.55|22418.55|22419.11|22419.11|22414.64|22414.64|0
1633946400000|2021-10-11 10:00:00|22418.65|22418.65|22429.82|22429.82|22429.98|22429.98|22418.65|22418.65|0
1633946700000|2021-10-11 10:05:00|22429.84|22429.84|22430.96|22430.96|22431.68|22431.68|22426.84|22426.84|0
1633947000000|2021-10-11 10:10:00|22431.04|22431.04|22433.45|22433.45|22435.39|22435.39|22431.04|22431.04|0
1633947300000|2021-10-11 10:15:00|22433.64|22433.64|22435.25|22435.25|22435.26|22435.26|22432.32|22432.32|0
1633947600000|2021-10-11 10:20:00|22435.19|22435.19|22430.09|22430.09|22435.7|22435.7|22429.37|22429.37|0
1633947900000|2021-10-11 10:25:00|22430.12|22430.12|22413.49|22413.49|22430.95|22430.95|22413.37|22413.37|0
1633948200000|2021-10-11 10:30:00|22413.37|22413.37|22416.32|22416.32|22416.32|22416.32|22410.98|22410.98|0
1633948500000|2021-10-11 10:35:00|22416.35|22416.35|22416.2|22416.2|22417.53|22417.53|22415.95|22415.95|0
1633948800000|2021-10-11 10:40:00|22416.12|22416.12|22399.4|22399.4|22416.96|22416.96|22399.4|22399.4|0
1633949100000|2021-10-11 10:45:00|22399.99|22399.99|22378.54|22378.54|22399.99|22399.99|22378.06|22378.06|0
1633949400000|2021-10-11 10:50:00|22378.49|22378.49|22385.27|22385.27|22385.57|22385.57|22377.84|22377.84|0
1633949700000|2021-10-11 10:55:00|22385.33|22385.33|22374.83|22374.83|22386.32|22386.32|22374.83|22374.83|0
1633950000000|2021-10-11 11:00:00|22374.75|22374.75|22369.68|22369.68|22374.75|22374.75|22367.09|22367.09|0
1633950300000|2021-10-11 11:05:00|22369.62|22369.62|22374.53|22374.53|22376.38|22376.38|22369.34|22369.34|0
1633950600000|2021-10-11 11:10:00|22374.47|22374.47|22368.47|22368.47|22374.6|22374.6|22367.8|22367.8|0
1633950900000|2021-10-11 11:15:00|22368.88|22368.88|22378.25|22378.25|22380.19|22380.19|22368.88|22368.88|0
1633951200000|2021-10-11 11:20:00|22378.45|22378.45|22388.44|22388.44|22388.65|22388.65|22378.06|22378.06|0
1633951500000|2021-10-11 11:25:00|22388.52|22388.52|22389.76|22389.76|22391.02|22391.02|22388.33|22388.33|0
1633951800000|2021-10-11 11:30:00|22389.63|22389.63|22389.28|22389.28|22391.78|22391.78|22386.13|22386.13|0
1633952100000|2021-10-11 11:35:00|22389.4|22389.4|22390.47|22390.47|22391.31|22391.31|22387.33|22387.33|0
1633952400000|2021-10-11 11:40:00|22390.5|22390.5|22387.3|22387.3|22392.25|22392.25|22386.71|22386.71|0
1633952700000|2021-10-11 11:45:00|22387.54|22387.54|22387.08|22387.08|22388.58|22388.58|22384.12|22384.12|0
1633953000000|2021-10-11 11:50:00|22386.96|22386.96|22383.64|22383.64|22388.16|22388.16|22382.64|22382.64|0
1633953300000|2021-10-11 11:55:00|22383.59|22383.59|22384.35|22384.35|22384.67|22384.67|22380.55|22380.55|0
1633953600000|2021-10-11 12:00:00|22384.42|22384.42|22367.56|22367.56|22384.62|22384.62|22367.56|22367.56|0
1633953900000|2021-10-11 12:05:00|22367.64|22367.64|22356.93|22356.93|22369.39|22369.39|22356.86|22356.86|0
1633954200000|2021-10-11 12:10:00|22356.98|22356.98|22351.93|22351.93|22357.7|22357.7|22351.6|22351.6|0
1633954500000|2021-10-11 12:15:00|22351.99|22351.99|22353.05|22353.05|22355.15|22355.15|22351.75|22351.75|0
1633954800000|2021-10-11 12:20:00|22352.98|22352.98|22357.73|22357.73|22357.73|22357.73|22352.28|22352.28|0
1633955100000|2021-10-11 12:25:00|22357.83|22357.83|22362.25|22362.25|22362.91|22362.91|22357.83|22357.83|0
1633955400000|2021-10-11 12:30:00|22362.32|22362.32|22362.19|22362.19|22363.97|22363.97|22360.43|22360.43|0
1633955700000|2021-10-11 12:35:00|22362.26|22362.26|22365.4|22365.4|22366.63|22366.63|22362.23|22362.23|0
1633956000000|2021-10-11 12:40:00|22365.36|22365.36|22370.19|22370.19|22370.29|22370.29|22365.29|22365.29|0
1633956300000|2021-10-11 12:45:00|22370.31|22370.31|22369.21|22369.21|22371.58|22371.58|22369.21|22369.21|0
1633956600000|2021-10-11 12:50:00|22369.33|22369.33|22370.2|22370.2|22371.33|22371.33|22368.54|22368.54|0
1633956900000|2021-10-11 12:55:00|22370.26|22370.26|22370.98|22370.98|22372.5|22372.5|22369.38|22369.38|0
1633957200000|2021-10-11 13:00:00|22371|22371|22375.16|22375.16|22375.16|22375.16|22369.95|22369.95|0
1633957500000|2021-10-11 13:05:00|22375.19|22375.19|22383.8|22383.8|22383.8|22383.8|22375.15|22375.15|0
1633957800000|2021-10-11 13:10:00|22383.81|22383.81|22395.42|22395.42|22395.45|22395.45|22383.31|22383.31|0
1633958100000|2021-10-11 13:15:00|22395.49|22395.49|22400.8|22400.8|22402.06|22402.06|22395.02|22395.02|0
1633958400000|2021-10-11 13:20:00|22400.71|22400.71|22403.02|22403.02|22404.04|22404.04|22399.12|22399.12|0
1633958700000|2021-10-11 13:25:00|22403.1|22403.1|22406.48|22406.48|22406.56|22406.56|22403.02|22403.02|0
1633959000000|2021-10-11 13:30:00|22406.53|22406.53|22403.75|22403.75|22412.28|22412.28|22400.52|22400.52|0
1633959300000|2021-10-11 13:35:00|22403.89|22403.89|22394.09|22394.09|22407.61|22407.61|22394.09|22394.09|0
1633959600000|2021-10-11 13:40:00|22394.03|22394.03|22401.97|22401.97|22402.45|22402.45|22394.02|22394.02|0
1633959900000|2021-10-11 13:45:00|22402|22402|22410.84|22410.84|22411.47|22411.47|22402|22402|0
1633960200000|2021-10-11 13:50:00|22410.88|22410.88|22422.25|22422.25|22422.3|22422.3|22410.88|22410.88|0
1633960500000|2021-10-11 13:55:00|22422.21|22422.21|22415.06|22415.06|22427.79|22427.79|22414.83|22414.83|0
1633960800000|2021-10-11 14:00:00|22415.12|22415.12|22406.12|22406.12|22416.9|22416.9|22405.51|22405.51|0
1633961100000|2021-10-11 14:05:00|22406.15|22406.15|22406.34|22406.34|22407.1|22407.1|22402.65|22402.65|0
1633961400000|2021-10-11 14:10:00|22406.35|22406.35|22421.97|22421.97|22421.98|22421.98|22406.35|22406.35|0
1633961700000|2021-10-11 14:15:00|22422.11|22422.11|22437.98|22437.98|22437.98|22437.98|22422.11|22422.11|0
1633962000000|2021-10-11 14:20:00|22437.96|22437.96|22450.78|22450.78|22450.79|22450.79|22437.96|22437.96|0
1633962300000|2021-10-11 14:25:00|22450.85|22450.85|22453.68|22453.68|22453.82|22453.82|22449.89|22449.89|0
1633962600000|2021-10-11 14:30:00|22453.73|22453.73|22454.38|22454.38|22456.9|22456.9|22452.03|22452.03|0
1633962900000|2021-10-11 14:35:00|22454.36|22454.36|22448.62|22448.62|22456.32|22456.32|22448.38|22448.38|0
1633963200000|2021-10-11 14:40:00|22448.65|22448.65|22439.78|22439.78|22451.54|22451.54|22439.38|22439.38|0
1633963500000|2021-10-11 14:45:00|22439.73|22439.73|22442.7|22442.7|22442.75|22442.75|22438.03|22438.03|0
1633963800000|2021-10-11 14:50:00|22442.67|22442.67|22453.17|22453.17|22453.17|22453.17|22442.63|22442.63|0
1633964100000|2021-10-11 14:55:00|22453.3|22453.3|22464|22464|22464.18|22464.18|22451.86|22451.86|0
1633964400000|2021-10-11 15:00:00|22464.06|22464.06|22483.1|22483.1|22483.16|22483.16|22463.89|22463.89|0
1633964700000|2021-10-11 15:05:00|22483.15|22483.15|22490.84|22490.84|22490.84|22490.84|22482.93|22482.93|0
1633965000000|2021-10-11 15:10:00|22490.95|22490.95|22497.3|22497.3|22498.2|22498.2|22490.84|22490.84|0
1633965300000|2021-10-11 15:15:00|22497.2|22497.2|22492.52|22492.52|22499.4|22499.4|22491.89|22491.89|0
1633965600000|2021-10-11 15:20:00|22492.56|22492.56|22495.74|22495.74|22496.45|22496.45|22492.51|22492.51|0
1633965900000|2021-10-11 15:25:00|22495.65|22495.65|22498.19|22498.19|22498.35|22498.35|22493|22493|0
1634022900000|2021-10-12 07:15:00|22351.17|22351.17|22344.4|22344.4|22351.17|22351.17|22342.57|22342.57|0
1634023200000|2021-10-12 07:20:00|22344.32|22344.32|22333.95|22333.95|22345.86|22345.86|22333.32|22333.32|0
1634023500000|2021-10-12 07:25:00|22333.98|22333.98|22335.43|22335.43|22341.14|22341.14|22332.1|22332.1|0
1634023800000|2021-10-12 07:30:00|22335.53|22335.53|22362.3|22362.3|22362.43|22362.43|22334.25|22334.25|0
1634024100000|2021-10-12 07:35:00|22362.48|22362.48|22368.06|22368.06|22369.32|22369.32|22362.42|22362.42|0
1634024400000|2021-10-12 07:40:00|22368.43|22368.43|22365.88|22365.88|22369.58|22369.58|22365.59|22365.59|0
1634024700000|2021-10-12 07:45:00|22366.11|22366.11|22378.56|22378.56|22378.56|22378.56|22363.3|22363.3|0
1634025000000|2021-10-12 07:50:00|22378.59|22378.59|22388.27|22388.27|22388.34|22388.34|22378.49|22378.49|0
1634025300000|2021-10-12 07:55:00|22387.84|22387.84|22393.43|22393.43|22395.76|22395.76|22387.84|22387.84|0
1634025600000|2021-10-12 08:00:00|22393.28|22393.28|22389.27|22389.27|22394.45|22394.45|22389.22|22389.22|0
1634025900000|2021-10-12 08:05:00|22389.15|22389.15|22385.73|22385.73|22389.28|22389.28|22385.68|22385.68|0
1634026200000|2021-10-12 08:10:00|22385.67|22385.67|22373.78|22373.78|22387.14|22387.14|22373.6|22373.6|0
1634026500000|2021-10-12 08:15:00|22373.65|22373.65|22372.22|22372.22|22374.63|22374.63|22370.4|22370.4|0
1634026800000|2021-10-12 08:20:00|22372.1|22372.1|22386.09|22386.09|22386.13|22386.13|22370.27|22370.27|0
1634027100000|2021-10-12 08:25:00|22386.14|22386.14|22389.16|22389.16|22392.14|22392.14|22386.02|22386.02|0
1634027400000|2021-10-12 08:30:00|22389.66|22389.66|22397.23|22397.23|22397.23|22397.23|22389.66|22389.66|0
1634027700000|2021-10-12 08:35:00|22397.3|22397.3|22404.33|22404.33|22404.6|22404.6|22396.66|22396.66|0
1634028000000|2021-10-12 08:40:00|22404.46|22404.46|22412.17|22412.17|22412.89|22412.89|22404.46|22404.46|0
1634028300000|2021-10-12 08:45:00|22411.97|22411.97|22414.89|22414.89|22415.88|22415.88|22411.18|22411.18|0
1634028600000|2021-10-12 08:50:00|22414.96|22414.96|22432.04|22432.04|22432.13|22432.13|22414.69|22414.69|0
1634028900000|2021-10-12 08:55:00|22432.18|22432.18|22442.17|22442.17|22442.17|22442.17|22432.18|22432.18|0
1634029200000|2021-10-12 09:00:00|22442.32|22442.32|22447.83|22447.83|22448.23|22448.23|22442.32|22442.32|0
1634029500000|2021-10-12 09:05:00|22447.81|22447.81|22451.55|22451.55|22454.06|22454.06|22447.29|22447.29|0
1634029800000|2021-10-12 09:10:00|22451.62|22451.62|22446.87|22446.87|22451.62|22451.62|22443.59|22443.59|0
1634030100000|2021-10-12 09:15:00|22447.12|22447.12|22458.67|22458.67|22458.91|22458.91|22447.12|22447.12|0
1634030400000|2021-10-12 09:20:00|22458.32|22458.32|22459.49|22459.49|22460.77|22460.77|22457.81|22457.81|0
1634030700000|2021-10-12 09:25:00|22459.29|22459.29|22456.31|22456.31|22459.29|22459.29|22454.67|22454.67|0
1634031000000|2021-10-12 09:30:00|22456.19|22456.19|22459.3|22459.3|22459.55|22459.55|22455.78|22455.78|0
1634031300000|2021-10-12 09:35:00|22459.33|22459.33|22459.15|22459.15|22460.21|22460.21|22457.22|22457.22|0
1634031600000|2021-10-12 09:40:00|22459.07|22459.07|22463.91|22463.91|22464.24|22464.24|22458.14|22458.14|0
1634031900000|2021-10-12 09:45:00|22464.19|22464.19|22463.14|22463.14|22466.79|22466.79|22460.23|22460.23|0
1634032200000|2021-10-12 09:50:00|22462.96|22462.96|22461.66|22461.66|22466.52|22466.52|22461.66|22461.66|0
1634032500000|2021-10-12 09:55:00|22461.33|22461.33|22455.62|22455.62|22461.33|22461.33|22454.18|22454.18|0
1634032800000|2021-10-12 10:00:00|22455.68|22455.68|22454.82|22454.82|22456.6|22456.6|22449.77|22449.77|0
1634033100000|2021-10-12 10:05:00|22454.7|22454.7|22449.9|22449.9|22454.83|22454.83|22449.63|22449.63|0
1634033400000|2021-10-12 10:10:00|22449.96|22449.96|22444.62|22444.62|22451.76|22451.76|22444|22444|0
1634033700000|2021-10-12 10:15:00|22444.68|22444.68|22443.44|22443.44|22449.22|22449.22|22442.85|22442.85|0
1634034000000|2021-10-12 10:20:00|22443.4|22443.4|22438.66|22438.66|22443.4|22443.4|22437.34|22437.34|0
1634034300000|2021-10-12 10:25:00|22438.7|22438.7|22446.19|22446.19|22447.41|22447.41|22438.7|22438.7|0
1634034600000|2021-10-12 10:30:00|22446.25|22446.25|22452.52|22452.52|22453.08|22453.08|22446.25|22446.25|0
1634034900000|2021-10-12 10:35:00|22452.49|22452.49|22453.05|22453.05|22456.19|22456.19|22452.49|22452.49|0
1634035200000|2021-10-12 10:40:00|22453.17|22453.17|22457.51|22457.51|22458.7|22458.7|22452.89|22452.89|0
1634035500000|2021-10-12 10:45:00|22457.62|22457.62|22461.52|22461.52|22461.79|22461.79|22457.35|22457.35|0
1634035800000|2021-10-12 10:50:00|22461.46|22461.46|22462.98|22462.98|22465.17|22465.17|22461.46|22461.46|0
1634036100000|2021-10-12 10:55:00|22463.03|22463.03|22459.59|22459.59|22463.05|22463.05|22459.45|22459.45|0
1634036400000|2021-10-12 11:00:00|22459.52|22459.52|22455.36|22455.36|22460.2|22460.2|22455.32|22455.32|0
1634036700000|2021-10-12 11:05:00|22455.34|22455.34|22453.92|22453.92|22455.34|22455.34|22452.7|22452.7|0
1634037000000|2021-10-12 11:10:00|22453.85|22453.85|22453.18|22453.18|22454.68|22454.68|22449.75|22449.75|0
1634037300000|2021-10-12 11:15:00|22453.11|22453.11|22449.76|22449.76|22453.34|22453.34|22449.33|22449.33|0
1634037600000|2021-10-12 11:20:00|22449.71|22449.71|22454.16|22454.16|22455.98|22455.98|22448.47|22448.47|0
1634037900000|2021-10-12 11:25:00|22454.12|22454.12|22448.36|22448.36|22454.44|22454.44|22448.16|22448.16|0
1634038200000|2021-10-12 11:30:00|22448.31|22448.31|22450.07|22450.07|22450.07|22450.07|22445.3|22445.3|0
1634038500000|2021-10-12 11:35:00|22450.19|22450.19|22447.2|22447.2|22450.19|22450.19|22446.01|22446.01|0
1634038800000|2021-10-12 11:40:00|22447.15|22447.15|22445.92|22445.92|22447.38|22447.38|22445.2|22445.2|0
1634039100000|2021-10-12 11:45:00|22445.71|22445.71|22444.62|22444.62|22446.32|22446.32|22443.95|22443.95|0
1634039400000|2021-10-12 11:50:00|22444.65|22444.65|22441.16|22441.16|22445.82|22445.82|22440.92|22440.92|0
1634039700000|2021-10-12 11:55:00|22441.21|22441.21|22442.27|22442.27|22443.56|22443.56|22440.83|22440.83|0
1634040000000|2021-10-12 12:00:00|22441.61|22441.61|22442.04|22442.04|22442.05|22442.05|22439.05|22439.05|0
1634040300000|2021-10-12 12:05:00|22442.07|22442.07|22445.34|22445.34|22449.66|22449.66|22441.87|22441.87|0
1634040600000|2021-10-12 12:10:00|22445.28|22445.28|22444.38|22444.38|22445.62|22445.62|22441.52|22441.52|0
1634040900000|2021-10-12 12:15:00|22444.31|22444.31|22445.83|22445.83|22446.02|22446.02|22441.9|22441.9|0
1634041200000|2021-10-12 12:20:00|22445.77|22445.77|22451.42|22451.42|22451.67|22451.67|22445.23|22445.23|0
1634041500000|2021-10-12 12:25:00|22451.54|22451.54|22455.67|22455.67|22455.67|22455.67|22451.34|22451.34|0
1634041800000|2021-10-12 12:30:00|22455.79|22455.79|22456.54|22456.54|22457.59|22457.59|22454.96|22454.96|0
1634042100000|2021-10-12 12:35:00|22456.58|22456.58|22452.48|22452.48|22456.58|22456.58|22451|22451|0
1634042400000|2021-10-12 12:40:00|22452.56|22452.56|22445.21|22445.21|22452.87|22452.87|22443.98|22443.98|0
1634042700000|2021-10-12 12:45:00|22445.15|22445.15|22443.64|22443.64|22445.15|22445.15|22441.61|22441.61|0
1634043000000|2021-10-12 12:50:00|22443.7|22443.7|22448.09|22448.09|22448.44|22448.44|22443.04|22443.04|0
1634043300000|2021-10-12 12:55:00|22448.13|22448.13|22451.59|22451.59|22451.79|22451.79|22446.23|22446.23|0
1634043600000|2021-10-12 13:00:00|22451.68|22451.68|22454.82|22454.82|22455.07|22455.07|22450.55|22450.55|0
1634043900000|2021-10-12 13:05:00|22454.98|22454.98|22462.51|22462.51|22463.42|22463.42|22454.98|22454.98|0
1634044200000|2021-10-12 13:10:00|22462.4|22462.4|22464.63|22464.63|22467|22467|22462.29|22462.29|0
1634044500000|2021-10-12 13:15:00|22464.67|22464.67|22462.77|22462.77|22465.82|22465.82|22462.35|22462.35|0
1634044800000|2021-10-12 13:20:00|22462.8|22462.8|22457.43|22457.43|22463.07|22463.07|22455.18|22455.18|0
1634045100000|2021-10-12 13:25:00|22457.49|22457.49|22468.15|22468.15|22473.44|22473.44|22457.49|22457.49|0
1634045400000|2021-10-12 13:30:00|22468.12|22468.12|22456.91|22456.91|22468.16|22468.16|22453.03|22453.03|0
1634045700000|2021-10-12 13:35:00|22456.86|22456.86|22461.06|22461.06|22463.28|22463.28|22452.68|22452.68|0
1634046000000|2021-10-12 13:40:00|22461.05|22461.05|22451.7|22451.7|22464.69|22464.69|22451.45|22451.45|0
1634046300000|2021-10-12 13:45:00|22451.66|22451.66|22454.32|22454.32|22454.65|22454.65|22443.29|22443.29|0
1634046600000|2021-10-12 13:50:00|22454.27|22454.27|22463.35|22463.35|22467.42|22467.42|22454.09|22454.09|0
1634046900000|2021-10-12 13:55:00|22463.29|22463.29|22457.66|22457.66|22467.2|22467.2|22457.62|22457.62|0
1634047200000|2021-10-12 14:00:00|22457.6|22457.6|22466.84|22466.84|22467.5|22467.5|22456.24|22456.24|0
1634047500000|2021-10-12 14:05:00|22467|22467|22459.74|22459.74|22467.61|22467.61|22459.74|22459.74|0
1634047800000|2021-10-12 14:10:00|22459.35|22459.35|22470.25|22470.25|22471.4|22471.4|22459.08|22459.08|0
1634048100000|2021-10-12 14:15:00|22470.04|22470.04|22463.86|22463.86|22480.14|22480.14|22459.16|22459.16|0
1634048400000|2021-10-12 14:20:00|22463.96|22463.96|22467.92|22467.92|22468.01|22468.01|22460.54|22460.54|0
1634048700000|2021-10-12 14:25:00|22467.9|22467.9|22479.45|22479.45|22480.48|22480.48|22466.2|22466.2|0
1634049000000|2021-10-12 14:30:00|22479.5|22479.5|22479.3|22479.3|22482.49|22482.49|22476.85|22476.85|0
1634049300000|2021-10-12 14:35:00|22479.37|22479.37|22483.06|22483.06|22483.43|22483.43|22479.37|22479.37|0
1634049600000|2021-10-12 14:40:00|22483.04|22483.04|22474.26|22474.26|22484.03|22484.03|22474.05|22474.05|0
1634049900000|2021-10-12 14:45:00|22474.14|22474.14|22476.45|22476.45|22477.32|22477.32|22473.85|22473.85|0
1634050200000|2021-10-12 14:50:00|22476.34|22476.34|22469.17|22469.17|22476.37|22476.37|22468.74|22468.74|0
1634050500000|2021-10-12 14:55:00|22469.02|22469.02|22456.23|22456.23|22469.05|22469.05|22456.23|22456.23|0
1634050800000|2021-10-12 15:00:00|22456.09|22456.09|22460.8|22460.8|22461.24|22461.24|22456.06|22456.06|0
1634051100000|2021-10-12 15:05:00|22460.85|22460.85|22463.76|22463.76|22464.55|22464.55|22459.38|22459.38|0
1634051400000|2021-10-12 15:10:00|22463.66|22463.66|22460.57|22460.57|22463.66|22463.66|22460.51|22460.51|0
1634051700000|2021-10-12 15:15:00|22460.69|22460.69|22465.22|22465.22|22466.09|22466.09|22459.46|22459.46|0
1634052000000|2021-10-12 15:20:00|22465.3|22465.3|22471.11|22471.11|22471.14|22471.14|22465.22|22465.22|0
1634052300000|2021-10-12 15:25:00|22471.15|22471.15|22478.21|22478.21|22478.99|22478.99|22466.33|22466.33|0
1634109300000|2021-10-13 07:15:00|22450.97|22450.97|22455.63|22455.63|22457.52|22457.52|22448.04|22448.04|0
1634109600000|2021-10-13 07:20:00|22455.58|22455.58|22480.23|22480.23|22480.35|22480.35|22450.61|22450.61|0
1634109900000|2021-10-13 07:25:00|22481.63|22481.63|22495.52|22495.52|22496.05|22496.05|22481.63|22481.63|0
1634110200000|2021-10-13 07:30:00|22495.73|22495.73|22531.41|22531.41|22531.5|22531.5|22495.73|22495.73|0
1634110500000|2021-10-13 07:35:00|22531.45|22531.45|22548.94|22548.94|22552.96|22552.96|22531.45|22531.45|0
1634110800000|2021-10-13 07:40:00|22549.02|22549.02|22540.1|22540.1|22549.37|22549.37|22535.62|22535.62|0
1634111100000|2021-10-13 07:45:00|22540.15|22540.15|22551.06|22551.06|22551.07|22551.07|22540.13|22540.13|0
1634111400000|2021-10-13 07:50:00|22551.55|22551.55|22564.53|22564.53|22567.37|22567.37|22551.35|22551.35|0
1634111700000|2021-10-13 07:55:00|22564.37|22564.37|22559.48|22559.48|22564.57|22564.57|22556.12|22556.12|0
1634112000000|2021-10-13 08:00:00|22559.5|22559.5|22561.56|22561.56|22563.9|22563.9|22559.5|22559.5|0
1634112300000|2021-10-13 08:05:00|22561.66|22561.66|22575.78|22575.78|22575.82|22575.82|22559.24|22559.24|0
1634112600000|2021-10-13 08:10:00|22575.84|22575.84|22576.67|22576.67|22579.42|22579.42|22574.99|22574.99|0
1634112900000|2021-10-13 08:15:00|22576.54|22576.54|22590.68|22590.68|22591.24|22591.24|22573.92|22573.92|0
1634113200000|2021-10-13 08:20:00|22590.71|22590.71|22597.86|22597.86|22599.16|22599.16|22590.64|22590.64|0
1634113500000|2021-10-13 08:25:00|22597.89|22597.89|22598.88|22598.88|22601.2|22601.2|22596.82|22596.82|0
1634113800000|2021-10-13 08:30:00|22598.96|22598.96|22616.49|22616.49|22616.54|22616.54|22598.96|22598.96|0
1634114100000|2021-10-13 08:35:00|22616.54|22616.54|22623.4|22623.4|22626.04|22626.04|22616.4|22616.4|0
1634114400000|2021-10-13 08:40:00|22623.32|22623.32|22634.78|22634.78|22634.78|22634.78|22619.2|22619.2|0
1634114700000|2021-10-13 08:45:00|22634.93|22634.93|22650.73|22650.73|22650.89|22650.89|22634.43|22634.43|0
1634115000000|2021-10-13 08:50:00|22650.56|22650.56|22669.35|22669.35|22669.92|22669.92|22650.22|22650.22|0
1634115300000|2021-10-13 08:55:00|22669.53|22669.53|22675.5|22675.5|22675.7|22675.7|22669.43|22669.43|0
1634115600000|2021-10-13 09:00:00|22675.57|22675.57|22691.89|22691.89|22692.82|22692.82|22675.57|22675.57|0
1634115900000|2021-10-13 09:05:00|22691.56|22691.56|22680.45|22680.45|22691.79|22691.79|22680.35|22680.35|0
1634116200000|2021-10-13 09:10:00|22680.18|22680.18|22687.24|22687.24|22687.5|22687.5|22679.53|22679.53|0
1634116500000|2021-10-13 09:15:00|22687.2|22687.2|22706.98|22706.98|22709.26|22709.26|22686.95|22686.95|0
1634116800000|2021-10-13 09:20:00|22706.96|22706.96|22708.88|22708.88|22710.58|22710.58|22704.7|22704.7|0
1634117100000|2021-10-13 09:25:00|22708.86|22708.86|22699.75|22699.75|22709.28|22709.28|22699.16|22699.16|0
1634117400000|2021-10-13 09:30:00|22699.9|22699.9|22687.24|22687.24|22700.07|22700.07|22687.2|22687.2|0
1634117700000|2021-10-13 09:35:00|22687.1|22687.1|22692.18|22692.18|22693.41|22693.41|22683.71|22683.71|0
1634118000000|2021-10-13 09:40:00|22692.02|22692.02|22694.52|22694.52|22694.52|22694.52|22688.78|22688.78|0
1634118300000|2021-10-13 09:45:00|22694.6|22694.6|22694.68|22694.68|22697.92|22697.92|22694.06|22694.06|0
1634118600000|2021-10-13 09:50:00|22694.74|22694.74|22686.93|22686.93|22696.12|22696.12|22686.89|22686.89|0
1634118900000|2021-10-13 09:55:00|22686.9|22686.9|22679.25|22679.25|22687.33|22687.33|22678.43|22678.43|0
1634119200000|2021-10-13 10:00:00|22679.3|22679.3|22677.86|22677.86|22681.58|22681.58|22677.5|22677.5|0
1634119500000|2021-10-13 10:05:00|22678.06|22678.06|22652.59|22652.59|22678.52|22678.52|22651.76|22651.76|0
1634119800000|2021-10-13 10:10:00|22652.53|22652.53|22662.55|22662.55|22662.55|22662.55|22651.08|22651.08|0
1634120100000|2021-10-13 10:15:00|22662.39|22662.39|22680.63|22680.63|22680.86|22680.86|22662.19|22662.19|0
1634120400000|2021-10-13 10:20:00|22680.59|22680.59|22676.17|22676.17|22681.24|22681.24|22673.3|22673.3|0
1634120700000|2021-10-13 10:25:00|22676.06|22676.06|22678.23|22678.23|22678.77|22678.77|22675.35|22675.35|0
1634121000000|2021-10-13 10:30:00|22678.25|22678.25|22671.09|22671.09|22678.58|22678.58|22670.52|22670.52|0
1634121300000|2021-10-13 10:35:00|22671.16|22671.16|22676.69|22676.69|22676.86|22676.86|22670.63|22670.63|0
1634121600000|2021-10-13 10:40:00|22676.83|22676.83|22684.31|22684.31|22684.31|22684.31|22676.83|22676.83|0
1634121900000|2021-10-13 10:45:00|22684.36|22684.36|22684.64|22684.64|22687.03|22687.03|22683.65|22683.65|0
1634122200000|2021-10-13 10:50:00|22684.54|22684.54|22682.23|22682.23|22685.1|22685.1|22681.07|22681.07|0
1634122500000|2021-10-13 10:55:00|22682.4|22682.4|22681.86|22681.86|22685.11|22685.11|22681.69|22681.69|0
1634122800000|2021-10-13 11:00:00|22682.22|22682.22|22677.61|22677.61|22684.14|22684.14|22677.47|22677.47|0
1634123100000|2021-10-13 11:05:00|22677.46|22677.46|22655.69|22655.69|22677.46|22677.46|22655.65|22655.65|0
1634123400000|2021-10-13 11:10:00|22655.81|22655.81|22652.91|22652.91|22655.81|22655.81|22652.42|22652.42|0
1634123700000|2021-10-13 11:15:00|22652.56|22652.56|22657.3|22657.3|22658.11|22658.11|22652.44|22652.44|0
1634124000000|2021-10-13 11:20:00|22657.44|22657.44|22648.31|22648.31|22657.95|22657.95|22647.86|22647.86|0
1634124300000|2021-10-13 11:25:00|22648.19|22648.19|22654.61|22654.61|22654.88|22654.88|22646.66|22646.66|0
1634124600000|2021-10-13 11:30:00|22654.32|22654.32|22645.22|22645.22|22657.13|22657.13|22645.22|22645.22|0
1634124900000|2021-10-13 11:35:00|22645.19|22645.19|22632.39|22632.39|22645.85|22645.85|22632.19|22632.19|0
1634125200000|2021-10-13 11:40:00|22632.32|22632.32|22613.54|22613.54|22632.32|22632.32|22613.01|22613.01|0
1634125500000|2021-10-13 11:45:00|22613.46|22613.46|22613.84|22613.84|22615.51|22615.51|22611.26|22611.26|0
1634125800000|2021-10-13 11:50:00|22613.76|22613.76|22623.46|22623.46|22623.46|22623.46|22613.37|22613.37|0
1634126100000|2021-10-13 11:55:00|22623.58|22623.58|22626.32|22626.32|22627.35|22627.35|22623.58|22623.58|0
1634126400000|2021-10-13 12:00:00|22626.02|22626.02|22629.7|22629.7|22629.7|22629.7|22625.93|22625.93|0
1634126700000|2021-10-13 12:05:00|22629.82|22629.82|22629.89|22629.89|22630.7|22630.7|22626.15|22626.15|0
1634127000000|2021-10-13 12:10:00|22630.14|22630.14|22636.76|22636.76|22637.11|22637.11|22629.95|22629.95|0
1634127300000|2021-10-13 12:15:00|22636.73|22636.73|22636.06|22636.06|22639.27|22639.27|22635.44|22635.44|0
1634127600000|2021-10-13 12:20:00|22635.97|22635.97|22632.98|22632.98|22635.97|22635.97|22629.34|22629.34|0
1634127900000|2021-10-13 12:25:00|22633.19|22633.19|22633.08|22633.08|22638.53|22638.53|22633.08|22633.08|0
1634128200000|2021-10-13 12:30:00|22633.01|22633.01|22617.63|22617.63|22633.94|22633.94|22617.63|22617.63|0
1634128500000|2021-10-13 12:35:00|22617.69|22617.69|22613.17|22613.17|22618.89|22618.89|22612.94|22612.94|0
1634128800000|2021-10-13 12:40:00|22613.13|22613.13|22586.69|22586.69|22613.69|22613.69|22586.54|22586.54|0
1634129100000|2021-10-13 12:45:00|22586.54|22586.54|22577.93|22577.93|22586.96|22586.96|22577.67|22577.67|0
1634129400000|2021-10-13 12:50:00|22577.63|22577.63|22590.07|22590.07|22590.22|22590.22|22576.85|22576.85|0
1634129700000|2021-10-13 12:55:00|22590.14|22590.14|22594.64|22594.64|22595.1|22595.1|22590.02|22590.02|0
1634130000000|2021-10-13 13:00:00|22594.74|22594.74|22599.83|22599.83|22604.07|22604.07|22594.69|22594.69|0
1634130300000|2021-10-13 13:05:00|22599.94|22599.94|22602.23|22602.23|22604.37|22604.37|22598.47|22598.47|0
1634130600000|2021-10-13 13:10:00|22602.35|22602.35|22609.16|22609.16|22609.47|22609.47|22601.8|22601.8|0
1634130900000|2021-10-13 13:15:00|22609.09|22609.09|22623.25|22623.25|22626.18|22626.18|22609.09|22609.09|0
1634131200000|2021-10-13 13:20:00|22623.2|22623.2|22618.08|22618.08|22623.39|22623.39|22617.86|22617.86|0
1634131500000|2021-10-13 13:25:00|22618.02|22618.02|22614.47|22614.47|22618.95|22618.95|22613.52|22613.52|0
1634131800000|2021-10-13 13:30:00|22614.39|22614.39|22629.12|22629.12|22629.78|22629.78|22613.72|22613.72|0
1634132100000|2021-10-13 13:35:00|22629.16|22629.16|22639.87|22639.87|22639.87|22639.87|22627.27|22627.27|0
1634132400000|2021-10-13 13:40:00|22639.93|22639.93|22650.46|22650.46|22650.48|22650.48|22639.93|22639.93|0
1634132700000|2021-10-13 13:45:00|22650.69|22650.69|22639.37|22639.37|22659.28|22659.28|22639.37|22639.37|0
1634133000000|2021-10-13 13:50:00|22639.33|22639.33|22629.11|22629.11|22640.43|22640.43|22628.81|22628.81|0
1634133300000|2021-10-13 13:55:00|22629.09|22629.09|22634.04|22634.04|22638.76|22638.76|22624.3|22624.3|0
1634133600000|2021-10-13 14:00:00|22634.15|22634.15|22622.28|22622.28|22634.71|22634.71|22620.4|22620.4|0
1634133900000|2021-10-13 14:05:00|22622.18|22622.18|22624.23|22624.23|22628.8|22628.8|22622.18|22622.18|0
1634134200000|2021-10-13 14:10:00|22624.29|22624.29|22597.94|22597.94|22626.02|22626.02|22597.74|22597.74|0
1634134500000|2021-10-13 14:15:00|22597.92|22597.92|22612.03|22612.03|22613.38|22613.38|22596.46|22596.46|0
1634134800000|2021-10-13 14:20:00|22611.98|22611.98|22619.73|22619.73|22619.73|22619.73|22611.7|22611.7|0
1634135100000|2021-10-13 14:25:00|22619.68|22619.68|22629.19|22629.19|22630.17|22630.17|22619.5|22619.5|0
1634135400000|2021-10-13 14:30:00|22629.27|22629.27|22611.28|22611.28|22629.38|22629.38|22607.5|22607.5|0
1634135700000|2021-10-13 14:35:00|22611.42|22611.42|22613.98|22613.98|22618.33|22618.33|22611.42|22611.42|0
1634136000000|2021-10-13 14:40:00|22613.85|22613.85|22617.06|22617.06|22617.65|22617.65|22612.05|22612.05|0
1634136300000|2021-10-13 14:45:00|22616.95|22616.95|22620.98|22620.98|22622.35|22622.35|22616.92|22616.92|0
1634136600000|2021-10-13 14:50:00|22620.9|22620.9|22625.56|22625.56|22626.83|22626.83|22620.2|22620.2|0
1634136900000|2021-10-13 14:55:00|22625.39|22625.39|22644.28|22644.28|22644.28|22644.28|22625.39|22625.39|0
1634137200000|2021-10-13 15:00:00|22644.46|22644.46|22653.66|22653.66|22658.18|22658.18|22644.46|22644.46|0
1634137500000|2021-10-13 15:05:00|22653.69|22653.69|22661.3|22661.3|22661.76|22661.76|22651.23|22651.23|0
1634137800000|2021-10-13 15:10:00|22661.26|22661.26|22660.56|22660.56|22662.22|22662.22|22658.08|22658.08|0
1634138100000|2021-10-13 15:15:00|22660.7|22660.7|22677.82|22677.82|22678.04|22678.04|22660.39|22660.39|0
1634138400000|2021-10-13 15:20:00|22677.72|22677.72|22686.4|22686.4|22687.04|22687.04|22677.56|22677.56|0
1634138700000|2021-10-13 15:25:00|22686.37|22686.37|22685.91|22685.91|22686.86|22686.86|22679.68|22679.68|0
1634195700000|2021-10-14 07:15:00|22755.62|22755.62|22783.86|22783.86|22783.92|22783.92|22754.54|22754.54|0
1634196000000|2021-10-14 07:20:00|22783.89|22783.89|22787.74|22787.74|22790.11|22790.11|22783.76|22783.76|0
1634196300000|2021-10-14 07:25:00|22787.72|22787.72|22784.92|22784.92|22795.36|22795.36|22784.84|22784.84|0
1634196600000|2021-10-14 07:30:00|22784.75|22784.75|22769.88|22769.88|22784.75|22784.75|22767.81|22767.81|0
1634196900000|2021-10-14 07:35:00|22769.91|22769.91|22769.41|22769.41|22771.2|22771.2|22765.89|22765.89|0
1634197200000|2021-10-14 07:40:00|22769.29|22769.29|22774.49|22774.49|22774.75|22774.75|22766.97|22766.97|0
1634197500000|2021-10-14 07:45:00|22774.55|22774.55|22784.75|22784.75|22784.75|22784.75|22774.16|22774.16|0
1634197800000|2021-10-14 07:50:00|22784.81|22784.81|22791.27|22791.27|22791.61|22791.61|22784.81|22784.81|0
1634198100000|2021-10-14 07:55:00|22791.45|22791.45|22789.67|22789.67|22794.63|22794.63|22789.47|22789.47|0
1634198400000|2021-10-14 08:00:00|22789.79|22789.79|22795.09|22795.09|22795.45|22795.45|22789.79|22789.79|0
1634198700000|2021-10-14 08:05:00|22795.06|22795.06|22797.5|22797.5|22797.63|22797.63|22792.09|22792.09|0
1634199000000|2021-10-14 08:10:00|22797.64|22797.64|22807.77|22807.77|22807.77|22807.77|22797.52|22797.52|0
1634199300000|2021-10-14 08:15:00|22807.82|22807.82|22798.73|22798.73|22807.82|22807.82|22798.12|22798.12|0
1634199600000|2021-10-14 08:20:00|22798.83|22798.83|22806.18|22806.18|22807.46|22807.46|22797.54|22797.54|0
1634199900000|2021-10-14 08:25:00|22806.16|22806.16|22813.44|22813.44|22813.44|22813.44|22802.15|22802.15|0
1634200200000|2021-10-14 08:30:00|22813.53|22813.53|22788.71|22788.71|22816.11|22816.11|22788.45|22788.45|0
1634200500000|2021-10-14 08:35:00|22788.63|22788.63|22793.59|22793.59|22793.76|22793.76|22787.18|22787.18|0
1634200800000|2021-10-14 08:40:00|22793.77|22793.77|22793.4|22793.4|22793.97|22793.97|22788.62|22788.62|0
1634201100000|2021-10-14 08:45:00|22793.55|22793.55|22793.19|22793.19|22796.41|22796.41|22791.72|22791.72|0
1634201400000|2021-10-14 08:50:00|22793.7|22793.7|22790.94|22790.94|22795|22795|22790.87|22790.87|0
1634201700000|2021-10-14 08:55:00|22790.87|22790.87|22797.18|22797.18|22797.29|22797.29|22790.81|22790.81|0
1634202000000|2021-10-14 09:00:00|22797.11|22797.11|22801.14|22801.14|22805.51|22805.51|22797.11|22797.11|0
1634202300000|2021-10-14 09:05:00|22801.22|22801.22|22798.45|22798.45|22808.04|22808.04|22798.39|22798.39|0
1634202600000|2021-10-14 09:10:00|22798.39|22798.39|22799.43|22799.43|22800.77|22800.77|22796.97|22796.97|0
1634202900000|2021-10-14 09:15:00|22799.26|22799.26|22795.79|22795.79|22801.2|22801.2|22795.28|22795.28|0
1634203200000|2021-10-14 09:20:00|22795.84|22795.84|22795.61|22795.61|22795.84|22795.84|22790.67|22790.67|0
1634203500000|2021-10-14 09:25:00|22795.68|22795.68|22802.23|22802.23|22802.26|22802.26|22795.58|22795.58|0
1634203800000|2021-10-14 09:30:00|22802.25|22802.25|22799.16|22799.16|22807.54|22807.54|22798.61|22798.61|0
1634204100000|2021-10-14 09:35:00|22799.29|22799.29|22793.61|22793.61|22799.38|22799.38|22791.66|22791.66|0
1634204400000|2021-10-14 09:40:00|22793.83|22793.83|22794.47|22794.47|22795.55|22795.55|22793.09|22793.09|0
1634204700000|2021-10-14 09:45:00|22794.35|22794.35|22792.88|22792.88|22794.35|22794.35|22791.2|22791.2|0
1634205000000|2021-10-14 09:50:00|22792.79|22792.79|22794.52|22794.52|22794.72|22794.72|22791.41|22791.41|0
1634205300000|2021-10-14 09:55:00|22794.56|22794.56|22797.41|22797.41|22797.95|22797.95|22793.64|22793.64|0
1634205600000|2021-10-14 10:00:00|22797.13|22797.13|22793.09|22793.09|22797.21|22797.21|22790.43|22790.43|0
1634205900000|2021-10-14 10:05:00|22793.21|22793.21|22788.91|22788.91|22794.63|22794.63|22788.21|22788.21|0
1634206200000|2021-10-14 10:10:00|22788.95|22788.95|22788.01|22788.01|22790.91|22790.91|22787.85|22787.85|0
1634206500000|2021-10-14 10:15:00|22787.94|22787.94|22780.99|22780.99|22788.47|22788.47|22780.91|22780.91|0
1634206800000|2021-10-14 10:20:00|22780.93|22780.93|22783.44|22783.44|22783.44|22783.44|22778.43|22778.43|0
1634207100000|2021-10-14 10:25:00|22783.58|22783.58|22780.4|22780.4|22784.89|22784.89|22780.33|22780.33|0
1634207400000|2021-10-14 10:30:00|22780.53|22780.53|22776.14|22776.14|22780.69|22780.69|22776.09|22776.09|0
1634207700000|2021-10-14 10:35:00|22776|22776|22764.79|22764.79|22776.91|22776.91|22764.79|22764.79|0
1634208000000|2021-10-14 10:40:00|22764.86|22764.86|22753.11|22753.11|22764.86|22764.86|22752.92|22752.92|0
1634208300000|2021-10-14 10:45:00|22753.02|22753.02|22749.04|22749.04|22756.93|22756.93|22749.04|22749.04|0
1634208600000|2021-10-14 10:50:00|22748.98|22748.98|22747.3|22747.3|22749.58|22749.58|22746.92|22746.92|0
1634208900000|2021-10-14 10:55:00|22747.35|22747.35|22741.78|22741.78|22747.51|22747.51|22741.75|22741.75|0
1634209200000|2021-10-14 11:00:00|22742.1|22742.1|22740.16|22740.16|22743.61|22743.61|22740.16|22740.16|0
1634209500000|2021-10-14 11:05:00|22740.14|22740.14|22735.21|22735.21|22740.14|22740.14|22735.06|22735.06|0
1634209800000|2021-10-14 11:10:00|22735.28|22735.28|22740.45|22740.45|22740.75|22740.75|22735.23|22735.23|0
1634210100000|2021-10-14 11:15:00|22740.36|22740.36|22743.36|22743.36|22744.12|22744.12|22739.79|22739.79|0
1634210400000|2021-10-14 11:20:00|22743.29|22743.29|22742.47|22742.47|22744.06|22744.06|22742.12|22742.12|0
1634210700000|2021-10-14 11:25:00|22742.39|22742.39|22741.83|22741.83|22743.76|22743.76|22741.28|22741.28|0
1634211000000|2021-10-14 11:30:00|22741.75|22741.75|22741.33|22741.33|22744.37|22744.37|22741.18|22741.18|0
1634211300000|2021-10-14 11:35:00|22741.27|22741.27|22742.18|22742.18|22742.82|22742.82|22738.9|22738.9|0
1634211600000|2021-10-14 11:40:00|22742.23|22742.23|22740.91|22740.91|22743.69|22743.69|22740.69|22740.69|0
1634211900000|2021-10-14 11:45:00|22740.79|22740.79|22741.08|22741.08|22741.92|22741.92|22738.62|22738.62|0
1634212200000|2021-10-14 11:50:00|22741.03|22741.03|22744.3|22744.3|22745.2|22745.2|22741.03|22741.03|0
1634212500000|2021-10-14 11:55:00|22744.36|22744.36|22742.09|22742.09|22744.76|22744.76|22741.91|22741.91|0
1634212800000|2021-10-14 12:00:00|22742.14|22742.14|22750.43|22750.43|22750.61|22750.61|22741.41|22741.41|0
1634213100000|2021-10-14 12:05:00|22750.51|22750.51|22753.57|22753.57|22755.16|22755.16|22750.51|22750.51|0
1634213400000|2021-10-14 12:10:00|22753.69|22753.69|22755.54|22755.54|22756.32|22756.32|22753.69|22753.69|0
1634213700000|2021-10-14 12:15:00|22755.48|22755.48|22755.45|22755.45|22756.3|22756.3|22754.21|22754.21|0
1634214000000|2021-10-14 12:20:00|22755.39|22755.39|22754.18|22754.18|22755.45|22755.45|22751.93|22751.93|0
1634214300000|2021-10-14 12:25:00|22754.34|22754.34|22755.48|22755.48|22758.32|22758.32|22754.03|22754.03|0
1634214600000|2021-10-14 12:30:00|22755.4|22755.4|22757.03|22757.03|22757.41|22757.41|22754.61|22754.61|0
1634214900000|2021-10-14 12:35:00|22756.98|22756.98|22750.57|22750.57|22757.05|22757.05|22750.48|22750.48|0
1634215200000|2021-10-14 12:40:00|22750.6|22750.6|22751.53|22751.53|22752.22|22752.22|22749.07|22749.07|0
1634215500000|2021-10-14 12:45:00|22751.3|22751.3|22757.73|22757.73|22757.92|22757.92|22750.8|22750.8|0
1634215800000|2021-10-14 12:50:00|22757.75|22757.75|22764.61|22764.61|22764.9|22764.9|22757.75|22757.75|0
1634216100000|2021-10-14 12:55:00|22764.67|22764.67|22765.15|22765.15|22767.1|22767.1|22764.3|22764.3|0
1634216400000|2021-10-14 13:00:00|22765.1|22765.1|22770.89|22770.89|22770.93|22770.93|22764.91|22764.91|0
1634216700000|2021-10-14 13:05:00|22770.83|22770.83|22776.57|22776.57|22776.57|22776.57|22770.06|22770.06|0
1634217000000|2021-10-14 13:10:00|22776.82|22776.82|22782.79|22782.79|22782.84|22782.84|22776.81|22776.81|0
1634217300000|2021-10-14 13:15:00|22782.89|22782.89|22786.23|22786.23|22786.23|22786.23|22782.06|22782.06|0
1634217600000|2021-10-14 13:20:00|22786.05|22786.05|22790.42|22790.42|22791.75|22791.75|22786.05|22786.05|0
1634217900000|2021-10-14 13:25:00|22790.48|22790.48|22792.09|22792.09|22794.12|22794.12|22789.18|22789.18|0
1634218200000|2021-10-14 13:30:00|22792.13|22792.13|22796.85|22796.85|22797.98|22797.98|22790.83|22790.83|0
1634218500000|2021-10-14 13:35:00|22796.69|22796.69|22783.55|22783.55|22796.69|22796.69|22782.26|22782.26|0
1634218800000|2021-10-14 13:40:00|22783.83|22783.83|22792.3|22792.3|22792.44|22792.44|22783.44|22783.44|0
1634219100000|2021-10-14 13:45:00|22792.19|22792.19|22804.16|22804.16|22807|22807|22792.19|22792.19|0
1634219400000|2021-10-14 13:50:00|22804.13|22804.13|22797.77|22797.77|22804.15|22804.15|22797.21|22797.21|0
1634219700000|2021-10-14 13:55:00|22797.73|22797.73|22802.87|22802.87|22803.11|22803.11|22793.64|22793.64|0
1634220000000|2021-10-14 14:00:00|22802.92|22802.92|22818.93|22818.93|22819.77|22819.77|22802.89|22802.89|0
1634220300000|2021-10-14 14:05:00|22818.7|22818.7|22824.44|22824.44|22824.53|22824.53|22816.16|22816.16|0
1634220600000|2021-10-14 14:10:00|22824.49|22824.49|22836.3|22836.3|22836.3|22836.3|22824.11|22824.11|0
1634220900000|2021-10-14 14:15:00|22836.36|22836.36|22840.29|22840.29|22842.88|22842.88|22836.36|22836.36|0
1634221200000|2021-10-14 14:20:00|22840.31|22840.31|22844.55|22844.55|22844.55|22844.55|22837.04|22837.04|0
1634221500000|2021-10-14 14:25:00|22844.62|22844.62|22840.82|22840.82|22845.68|22845.68|22840.56|22840.56|0
1634221800000|2021-10-14 14:30:00|22840.69|22840.69|22837.75|22837.75|22842.44|22842.44|22837.75|22837.75|0
1634222100000|2021-10-14 14:35:00|22837.66|22837.66|22837.12|22837.12|22837.78|22837.78|22832.47|22832.47|0
1634222400000|2021-10-14 14:40:00|22837.16|22837.16|22838.81|22838.81|22839.05|22839.05|22835.17|22835.17|0
1634222700000|2021-10-14 14:45:00|22838.83|22838.83|22850.75|22850.75|22850.75|22850.75|22838.83|22838.83|0
1634223000000|2021-10-14 14:50:00|22850.81|22850.81|22854.17|22854.17|22854.9|22854.9|22850.81|22850.81|0
1634223300000|2021-10-14 14:55:00|22854.23|22854.23|22849.91|22849.91|22855.51|22855.51|22849.74|22849.74|0
1634223600000|2021-10-14 15:00:00|22849.87|22849.87|22848.45|22848.45|22850.24|22850.24|22845.42|22845.42|0
1634223900000|2021-10-14 15:05:00|22848.46|22848.46|22855.35|22855.35|22857.96|22857.96|22847.6|22847.6|0
1634224200000|2021-10-14 15:10:00|22855.34|22855.34|22853.71|22853.71|22856.51|22856.51|22852.86|22852.86|0
1634224500000|2021-10-14 15:15:00|22853.78|22853.78|22865.91|22865.91|22867.53|22867.53|22853.6|22853.6|0
1634224800000|2021-10-14 15:20:00|22865.94|22865.94|22868.56|22868.56|22872.02|22872.02|22865.76|22865.76|0
1634225100000|2021-10-14 15:25:00|22868.54|22868.54|22885.2|22885.2|22887.58|22887.58|22868.11|22868.11|0
1634282100000|2021-10-15 07:15:00|22938.65|22938.65|22933.63|22933.63|22938.88|22938.88|22927.76|22927.76|0
1634282400000|2021-10-15 07:20:00|22933.7|22933.7|22929.77|22929.77|22936.29|22936.29|22924.47|22924.47|0
1634282700000|2021-10-15 07:25:00|22930.17|22930.17|22932.97|22932.97|22936.57|22936.57|22928.88|22928.88|0
1634283000000|2021-10-15 07:30:00|22931.35|22931.35|22925.29|22925.29|22931.35|22931.35|22921.44|22921.44|0
1634283300000|2021-10-15 07:35:00|22925.25|22925.25|22914.98|22914.98|22925.54|22925.54|22913.13|22913.13|0
1634283600000|2021-10-15 07:40:00|22915.03|22915.03|22918.84|22918.84|22919.88|22919.88|22914.57|22914.57|0
1634283900000|2021-10-15 07:45:00|22918.79|22918.79|22926.87|22926.87|22928.51|22928.51|22915.01|22915.01|0
1634284200000|2021-10-15 07:50:00|22926.99|22926.99|22926.42|22926.42|22931.86|22931.86|22925.98|22925.98|0
1634284500000|2021-10-15 07:55:00|22926.48|22926.48|22915.72|22915.72|22926.77|22926.77|22915.07|22915.07|0
1634284800000|2021-10-15 08:00:00|22915.62|22915.62|22916.34|22916.34|22918.04|22918.04|22914.38|22914.38|0
1634285100000|2021-10-15 08:05:00|22916.28|22916.28|22922.76|22922.76|22923.09|22923.09|22916.01|22916.01|0
1634285400000|2021-10-15 08:10:00|22922.84|22922.84|22927.27|22927.27|22927.27|22927.27|22921.87|22921.87|0
1634285700000|2021-10-15 08:15:00|22927.45|22927.45|22932.5|22932.5|22933.47|22933.47|22926.28|22926.28|0
1634286000000|2021-10-15 08:20:00|22932.44|22932.44|22932.66|22932.66|22933.66|22933.66|22929.82|22929.82|0
1634286300000|2021-10-15 08:25:00|22932.74|22932.74|22947.91|22947.91|22947.95|22947.95|22932.57|22932.57|0
1634286600000|2021-10-15 08:30:00|22948.11|22948.11|22959.35|22959.35|22962.74|22962.74|22947.89|22947.89|0
1634286900000|2021-10-15 08:35:00|22959.43|22959.43|22962.05|22962.05|22964.48|22964.48|22957.62|22957.62|0
1634287200000|2021-10-15 08:40:00|22961.95|22961.95|22963.78|22963.78|22964.43|22964.43|22961.38|22961.38|0
1634287500000|2021-10-15 08:45:00|22963.91|22963.91|22958.93|22958.93|22964.84|22964.84|22958.5|22958.5|0
1634287800000|2021-10-15 08:50:00|22958.9|22958.9|22956.07|22956.07|22961.14|22961.14|22956.07|22956.07|0
1634288100000|2021-10-15 08:55:00|22956.02|22956.02|22957.45|22957.45|22959.01|22959.01|22955.05|22955.05|0
1634288400000|2021-10-15 09:00:00|22957.33|22957.33|22953.83|22953.83|22957.9|22957.9|22953.24|22953.24|0
1634288700000|2021-10-15 09:05:00|22953.85|22953.85|22949.33|22949.33|22955.56|22955.56|22947.45|22947.45|0
1634289000000|2021-10-15 09:10:00|22949.39|22949.39|22951.42|22951.42|22951.6|22951.6|22947.77|22947.77|0
1634289300000|2021-10-15 09:15:00|22951.35|22951.35|22959.63|22959.63|22961.51|22961.51|22951.35|22951.35|0
1634289600000|2021-10-15 09:20:00|22959.67|22959.67|22955.58|22955.58|22960.4|22960.4|22955.44|22955.44|0
1634289900000|2021-10-15 09:25:00|22955.47|22955.47|22950.82|22950.82|22955.7|22955.7|22949.15|22949.15|0
1634290200000|2021-10-15 09:30:00|22950.86|22950.86|22951.89|22951.89|22953.92|22953.92|22950.54|22950.54|0
1634290500000|2021-10-15 09:35:00|22952.01|22952.01|22956.43|22956.43|22956.82|22956.82|22949.72|22949.72|0
1634290800000|2021-10-15 09:40:00|22956.51|22956.51|22965.01|22965.01|22965.06|22965.06|22955.82|22955.82|0
1634291100000|2021-10-15 09:45:00|22965.21|22965.21|22966.52|22966.52|22967.63|22967.63|22964.48|22964.48|0
1634291400000|2021-10-15 09:50:00|22967|22967|22963.46|22963.46|22969.94|22969.94|22963.34|22963.34|0
1634291700000|2021-10-15 09:55:00|22963.4|22963.4|22965.71|22965.71|22966.25|22966.25|22963.08|22963.08|0
1634292000000|2021-10-15 10:00:00|22965.6|22965.6|22960.5|22960.5|22965.6|22965.6|22959.02|22959.02|0
1634292300000|2021-10-15 10:05:00|22960.45|22960.45|22961.15|22961.15|22964.65|22964.65|22959.81|22959.81|0
1634292600000|2021-10-15 10:10:00|22961.18|22961.18|22965.32|22965.32|22965.89|22965.89|22960.13|22960.13|0
1634292900000|2021-10-15 10:15:00|22965.38|22965.38|22956.69|22956.69|22965.63|22965.63|22956.69|22956.69|0
1634293200000|2021-10-15 10:20:00|22956.6|22956.6|22958|22958|22959.99|22959.99|22956.31|22956.31|0
1634293500000|2021-10-15 10:25:00|22958.07|22958.07|22958.22|22958.22|22962.97|22962.97|22957.91|22957.91|0
1634293800000|2021-10-15 10:30:00|22958.18|22958.18|22954.68|22954.68|22958.44|22958.44|22954.38|22954.38|0
1634294100000|2021-10-15 10:35:00|22954.81|22954.81|22952.08|22952.08|22955.52|22955.52|22951.71|22951.71|0
1634294400000|2021-10-15 10:40:00|22952.02|22952.02|22953.23|22953.23|22953.68|22953.68|22950.3|22950.3|0
1634294700000|2021-10-15 10:45:00|22953.28|22953.28|22955.42|22955.42|22955.48|22955.48|22952.14|22952.14|0
1634295000000|2021-10-15 10:50:00|22955.48|22955.48|22957.59|22957.59|22958.09|22958.09|22955.2|22955.2|0
1634295300000|2021-10-15 10:55:00|22957.65|22957.65|22958.41|22958.41|22959.53|22959.53|22955.8|22955.8|0
1634295600000|2021-10-15 11:00:00|22958.77|22958.77|22951.61|22951.61|22960.78|22960.78|22951.21|22951.21|0
1634295900000|2021-10-15 11:05:00|22951.69|22951.69|22944.04|22944.04|22951.8|22951.8|22943.85|22943.85|0
1634296200000|2021-10-15 11:10:00|22943.91|22943.91|22942.87|22942.87|22944|22944|22941.16|22941.16|0
1634296500000|2021-10-15 11:15:00|22942.81|22942.81|22942.4|22942.4|22943.25|22943.25|22941.24|22941.24|0
1634296800000|2021-10-15 11:20:00|22942.46|22942.46|22946.57|22946.57|22946.95|22946.95|22942.46|22942.46|0
1634297100000|2021-10-15 11:25:00|22946.69|22946.69|22944.82|22944.82|22947.35|22947.35|22943.45|22943.45|0
1634297400000|2021-10-15 11:30:00|22944.79|22944.79|22939.9|22939.9|22945.19|22945.19|22939.51|22939.51|0
1634297700000|2021-10-15 11:35:00|22939.77|22939.77|22939.53|22939.53|22940.69|22940.69|22938.65|22938.65|0
1634298000000|2021-10-15 11:40:00|22939.46|22939.46|22940.26|22940.26|22940.64|22940.64|22938.65|22938.65|0
1634298300000|2021-10-15 11:45:00|22940.21|22940.21|22938.91|22938.91|22941.1|22941.1|22938.46|22938.46|0
1634298600000|2021-10-15 11:50:00|22938.85|22938.85|22939.07|22939.07|22941.12|22941.12|22938.04|22938.04|0
1634298900000|2021-10-15 11:55:00|22939.29|22939.29|22939.38|22939.38|22941.84|22941.84|22939.17|22939.17|0
1634299200000|2021-10-15 12:00:00|22938.98|22938.98|22942.45|22942.45|22943.04|22943.04|22936.21|22936.21|0
1634299500000|2021-10-15 12:05:00|22942.32|22942.32|22942.28|22942.28|22943.63|22943.63|22940.72|22940.72|0
1634299800000|2021-10-15 12:10:00|22942.25|22942.25|22935.51|22935.51|22943.16|22943.16|22935.25|22935.25|0
1634300100000|2021-10-15 12:15:00|22935.45|22935.45|22931.38|22931.38|22935.81|22935.81|22930.41|22930.41|0
1634300400000|2021-10-15 12:20:00|22931.43|22931.43|22929.27|22929.27|22931.43|22931.43|22928.6|22928.6|0
1634300700000|2021-10-15 12:25:00|22929.24|22929.24|22928.87|22928.87|22929.94|22929.94|22928.18|22928.18|0
1634301000000|2021-10-15 12:30:00|22928.78|22928.78|22927.13|22927.13|22928.96|22928.96|22924.26|22924.26|0
1634301300000|2021-10-15 12:35:00|22927.07|22927.07|22934.57|22934.57|22934.78|22934.78|22927.07|22927.07|0
1634301600000|2021-10-15 12:40:00|22934.61|22934.61|22934.45|22934.45|22936.05|22936.05|22934.2|22934.2|0
1634301900000|2021-10-15 12:45:00|22934.52|22934.52|22933.21|22933.21|22934.56|22934.56|22932.54|22932.54|0
1634302200000|2021-10-15 12:50:00|22933.09|22933.09|22929.44|22929.44|22933.3|22933.3|22928.81|22928.81|0
1634302500000|2021-10-15 12:55:00|22929.5|22929.5|22926.22|22926.22|22930.46|22930.46|22926.14|22926.14|0
1634302800000|2021-10-15 13:00:00|22926.32|22926.32|22926.2|22926.2|22927.95|22927.95|22925.74|22925.74|0
1634303100000|2021-10-15 13:05:00|22926.06|22926.06|22927.05|22927.05|22929.19|22929.19|22925.93|22925.93|0
1634303400000|2021-10-15 13:10:00|22927.11|22927.11|22932.74|22932.74|22934.73|22934.73|22927.11|22927.11|0
1634303700000|2021-10-15 13:15:00|22932.83|22932.83|22935.94|22935.94|22936.06|22936.06|22932.64|22932.64|0
1634304000000|2021-10-15 13:20:00|22935.99|22935.99|22934.83|22934.83|22936.05|22936.05|22933.71|22933.71|0
1634304300000|2021-10-15 13:25:00|22934.79|22934.79|22946.78|22946.78|22946.83|22946.83|22934.18|22934.18|0
1634304600000|2021-10-15 13:30:00|22946.94|22946.94|22950.16|22950.16|22953.92|22953.92|22946.35|22946.35|0
1634304900000|2021-10-15 13:35:00|22950.24|22950.24|22940.9|22940.9|22950.47|22950.47|22940.56|22940.56|0
1634305200000|2021-10-15 13:40:00|22941.03|22941.03|22939.2|22939.2|22941.03|22941.03|22937.86|22937.86|0
1634305500000|2021-10-15 13:45:00|22939.18|22939.18|22928.64|22928.64|22940.21|22940.21|22928.58|22928.58|0
1634305800000|2021-10-15 13:50:00|22928.54|22928.54|22926.54|22926.54|22928.54|22928.54|22924.86|22924.86|0
1634306100000|2021-10-15 13:55:00|22926.63|22926.63|22930.2|22930.2|22933.41|22933.41|22926.63|22926.63|0
1634306400000|2021-10-15 14:00:00|22930.09|22930.09|22927.78|22927.78|22930.09|22930.09|22923.37|22923.37|0
1634306700000|2021-10-15 14:05:00|22927.85|22927.85|22940.14|22940.14|22940.31|22940.31|22927.85|22927.85|0
1634307000000|2021-10-15 14:10:00|22940.08|22940.08|22944.64|22944.64|22945.53|22945.53|22939.92|22939.92|0
1634307300000|2021-10-15 14:15:00|22944.5|22944.5|22947.65|22947.65|22947.8|22947.8|22943.06|22943.06|0
1634307600000|2021-10-15 14:20:00|22947.59|22947.59|22950.79|22950.79|22951.28|22951.28|22946.78|22946.78|0
1634307900000|2021-10-15 14:25:00|22950.83|22950.83|22936.19|22936.19|22951.05|22951.05|22936|22936|0
1634308200000|2021-10-15 14:30:00|22936.44|22936.44|22950.07|22950.07|22950.07|22950.07|22936.42|22936.42|0
1634308500000|2021-10-15 14:35:00|22950.17|22950.17|22951.84|22951.84|22952.08|22952.08|22949.23|22949.23|0
1634308800000|2021-10-15 14:40:00|22951.89|22951.89|22961.13|22961.13|22962.34|22962.34|22951.88|22951.88|0
1634309100000|2021-10-15 14:45:00|22961.17|22961.17|22975.85|22975.85|22975.92|22975.92|22960.75|22960.75|0
1634309400000|2021-10-15 14:50:00|22975.88|22975.88|22976.6|22976.6|22978.92|22978.92|22975.76|22975.76|0
1634309700000|2021-10-15 14:55:00|22976.54|22976.54|22978.74|22978.74|22980.59|22980.59|22975.92|22975.92|0
1634310000000|2021-10-15 15:00:00|22978.79|22978.79|22978.45|22978.45|22981.24|22981.24|22978.2|22978.2|0
1634310300000|2021-10-15 15:05:00|22978.42|22978.42|22979.82|22979.82|22980.56|22980.56|22977.04|22977.04|0
1634310600000|2021-10-15 15:10:00|22979.88|22979.88|22984.26|22984.26|22984.33|22984.33|22975.81|22975.81|0
1634310900000|2021-10-15 15:15:00|22984.41|22984.41|22979.49|22979.49|22985.83|22985.83|22977.92|22977.92|0
1634311200000|2021-10-15 15:20:00|22979.65|22979.65|22976.61|22976.61|22980.01|22980.01|22974.72|22974.72|0
1634311500000|2021-10-15 15:25:00|22976.53|22976.53|22975.09|22975.09|22976.53|22976.53|22971.6|22971.6|0
1634541300000|2021-10-18 07:15:00|22988.89|22988.89|22984.23|22984.23|22990.29|22990.29|22984.23|22984.23|0
1634541600000|2021-10-18 07:20:00|22983.96|22983.96|22956.4|22956.4|22983.96|22983.96|22956.4|22956.4|0
1634541900000|2021-10-18 07:25:00|22956.59|22956.59|22957.87|22957.87|22959.04|22959.04|22953.05|22953.05|0
1634542200000|2021-10-18 07:30:00|22957.77|22957.77|22957.33|22957.33|22957.78|22957.78|22946.45|22946.45|0
1634542500000|2021-10-18 07:35:00|22957.56|22957.56|22959.29|22959.29|22966.14|22966.14|22957.4|22957.4|0
1634542800000|2021-10-18 07:40:00|22958.82|22958.82|22961.7|22961.7|22963|22963|22957.1|22957.1|0
1634543100000|2021-10-18 07:45:00|22961.52|22961.52|22954.13|22954.13|22961.52|22961.52|22953.52|22953.52|0
1634543400000|2021-10-18 07:50:00|22954.29|22954.29|22955.84|22955.84|22957.74|22957.74|22952.82|22952.82|0
1634543700000|2021-10-18 07:55:00|22955.92|22955.92|22972.53|22972.53|22975.47|22975.47|22955.52|22955.52|0
1634544000000|2021-10-18 08:00:00|22972.55|22972.55|22987.9|22987.9|22988.02|22988.02|22970.21|22970.21|0
1634544300000|2021-10-18 08:05:00|22987.99|22987.99|22990.67|22990.67|22993.93|22993.93|22987.02|22987.02|0
1634544600000|2021-10-18 08:10:00|22990.93|22990.93|22980.71|22980.71|22990.96|22990.96|22980.41|22980.41|0
1634544900000|2021-10-18 08:15:00|22980.63|22980.63|22966.8|22966.8|22980.79|22980.79|22966.58|22966.58|0
1634545200000|2021-10-18 08:20:00|22966.78|22966.78|22969.63|22969.63|22971.31|22971.31|22966.3|22966.3|0
1634545500000|2021-10-18 08:25:00|22969.76|22969.76|22961.61|22961.61|22969.82|22969.82|22960.96|22960.96|0
1634545800000|2021-10-18 08:30:00|22961.65|22961.65|22962.5|22962.5|22964.85|22964.85|22960.3|22960.3|0
1634546100000|2021-10-18 08:35:00|22962.56|22962.56|22970.37|22970.37|22971.07|22971.07|22962.56|22962.56|0
1634546400000|2021-10-18 08:40:00|22970.25|22970.25|22963.42|22963.42|22970.25|22970.25|22962.63|22962.63|0
1634546700000|2021-10-18 08:45:00|22963.26|22963.26|22971.99|22971.99|22972.38|22972.38|22963.03|22963.03|0
1634547000000|2021-10-18 08:50:00|22972.04|22972.04|22970.55|22970.55|22972.59|22972.59|22968.12|22968.12|0
1634547300000|2021-10-18 08:55:00|22970.59|22970.59|22969.18|22969.18|22973.45|22973.45|22968.11|22968.11|0
1634547600000|2021-10-18 09:00:00|22969.36|22969.36|22978.55|22978.55|22978.6|22978.6|22969.15|22969.15|0
1634547900000|2021-10-18 09:05:00|22978.45|22978.45|22979.88|22979.88|22982.84|22982.84|22978.4|22978.4|0
1634548200000|2021-10-18 09:10:00|22979.9|22979.9|22966.32|22966.32|22980.29|22980.29|22966.32|22966.32|0
1634548500000|2021-10-18 09:15:00|22965.93|22965.93|22967.58|22967.58|22967.85|22967.85|22963.7|22963.7|0
1634548800000|2021-10-18 09:20:00|22967.66|22967.66|22974.84|22974.84|22975.16|22975.16|22967.41|22967.41|0
1634549100000|2021-10-18 09:25:00|22974.82|22974.82|22983|22983|22983.35|22983.35|22974.19|22974.19|0
1634549400000|2021-10-18 09:30:00|22983.3|22983.3|22981.2|22981.2|22984.64|22984.64|22980.87|22980.87|0
1634549700000|2021-10-18 09:35:00|22981.15|22981.15|22976.43|22976.43|22981.19|22981.19|22975.73|22975.73|0
1634550000000|2021-10-18 09:40:00|22976.26|22976.26|22972.56|22972.56|22976.53|22976.53|22972.17|22972.17|0
1634550300000|2021-10-18 09:45:00|22972.73|22972.73|22975.91|22975.91|22978.17|22978.17|22971.67|22971.67|0
1634550600000|2021-10-18 09:50:00|22975.8|22975.8|22982.21|22982.21|22983.65|22983.65|22975.8|22975.8|0
1634550900000|2021-10-18 09:55:00|22982.12|22982.12|22976.69|22976.69|22983.23|22983.23|22976.69|22976.69|0
1634551200000|2021-10-18 10:00:00|22977.13|22977.13|22979.4|22979.4|22979.6|22979.6|22974.06|22974.06|0
1634551500000|2021-10-18 10:05:00|22979.32|22979.32|22978.64|22978.64|22980.22|22980.22|22977.95|22977.95|0
1634551800000|2021-10-18 10:10:00|22978.53|22978.53|22969.66|22969.66|22978.7|22978.7|22969.66|22969.66|0
1634552100000|2021-10-18 10:15:00|22969.59|22969.59|22962|22962|22969.69|22969.69|22961.22|22961.22|0
1634552400000|2021-10-18 10:20:00|22961.88|22961.88|22956.34|22956.34|22962.02|22962.02|22956.32|22956.32|0
1634552700000|2021-10-18 10:25:00|22956.28|22956.28|22956.31|22956.31|22957.4|22957.4|22953.97|22953.97|0
1634553000000|2021-10-18 10:30:00|22956.26|22956.26|22953.94|22953.94|22956.36|22956.36|22953.43|22953.43|0
1634553300000|2021-10-18 10:35:00|22954.07|22954.07|22951.62|22951.62|22954.95|22954.95|22951.62|22951.62|0
1634553600000|2021-10-18 10:40:00|22951.72|22951.72|22951.47|22951.47|22953.11|22953.11|22950.49|22950.49|0
1634553900000|2021-10-18 10:45:00|22951.53|22951.53|22957.66|22957.66|22957.76|22957.76|22951.35|22951.35|0
1634554200000|2021-10-18 10:50:00|22957.72|22957.72|22958.95|22958.95|22959.32|22959.32|22957.52|22957.52|0
1634554500000|2021-10-18 10:55:00|22958.78|22958.78|22962.79|22962.79|22963.24|22963.24|22958.47|22958.47|0
1634554800000|2021-10-18 11:00:00|22963|22963|22962.69|22962.69|22963.91|22963.91|22962.14|22962.14|0
1634555100000|2021-10-18 11:05:00|22962.64|22962.64|22963.48|22963.48|22963.61|22963.61|22959.84|22959.84|0
1634555400000|2021-10-18 11:10:00|22963.45|22963.45|22960.7|22960.7|22963.45|22963.45|22959.4|22959.4|0
1634555700000|2021-10-18 11:15:00|22960.67|22960.67|22958.15|22958.15|22961|22961|22958.15|22958.15|0
1634556000000|2021-10-18 11:20:00|22958.11|22958.11|22955.98|22955.98|22958.11|22958.11|22955.1|22955.1|0
1634556300000|2021-10-18 11:25:00|22955.95|22955.95|22954.56|22954.56|22956.37|22956.37|22954.27|22954.27|0
1634556600000|2021-10-18 11:30:00|22954.62|22954.62|22951.59|22951.59|22954.62|22954.62|22949.82|22949.82|0
1634556900000|2021-10-18 11:35:00|22951.45|22951.45|22948.21|22948.21|22952.27|22952.27|22947.99|22947.99|0
1634557200000|2021-10-18 11:40:00|22948|22948|22947.5|22947.5|22948.53|22948.53|22946.57|22946.57|0
1634557500000|2021-10-18 11:45:00|22947.42|22947.42|22948.25|22948.25|22948.41|22948.41|22944.67|22944.67|0
1634557800000|2021-10-18 11:50:00|22948.13|22948.13|22950.44|22950.44|22951.03|22951.03|22946.87|22946.87|0
1634558100000|2021-10-18 11:55:00|22950.42|22950.42|22947.55|22947.55|22950.42|22950.42|22945.86|22945.86|0
1634558400000|2021-10-18 12:00:00|22947.65|22947.65|22936.17|22936.17|22947.75|22947.75|22935.18|22935.18|0
1634558700000|2021-10-18 12:05:00|22936.22|22936.22|22944.97|22944.97|22946.19|22946.19|22936.18|22936.18|0
1634559000000|2021-10-18 12:10:00|22944.91|22944.91|22942.58|22942.58|22945.24|22945.24|22940.73|22940.73|0
1634559300000|2021-10-18 12:15:00|22942.52|22942.52|22943.86|22943.86|22944.83|22944.83|22942.44|22942.44|0
1634559600000|2021-10-18 12:20:00|22943.77|22943.77|22944.43|22944.43|22948.82|22948.82|22943.39|22943.39|0
1634559900000|2021-10-18 12:25:00|22944.27|22944.27|22939.46|22939.46|22944.27|22944.27|22938.54|22938.54|0
1634560200000|2021-10-18 12:30:00|22939.28|22939.28|22951.39|22951.39|22951.42|22951.42|22939.07|22939.07|0
1634560500000|2021-10-18 12:35:00|22951.46|22951.46|22950.51|22950.51|22952.34|22952.34|22948.86|22948.86|0
1634560800000|2021-10-18 12:40:00|22950.38|22950.38|22946.05|22946.05|22950.96|22950.96|22944.87|22944.87|0
1634561100000|2021-10-18 12:45:00|22945.97|22945.97|22934.82|22934.82|22946.92|22946.92|22934.71|22934.71|0
1634561400000|2021-10-18 12:50:00|22934.88|22934.88|22936.51|22936.51|22937.31|22937.31|22932.54|22932.54|0
1634561700000|2021-10-18 12:55:00|22936.42|22936.42|22937.2|22937.2|22937.36|22937.36|22934.99|22934.99|0
1634562000000|2021-10-18 13:00:00|22937.3|22937.3|22940.54|22940.54|22940.64|22940.64|22936.43|22936.43|0
1634562300000|2021-10-18 13:05:00|22940.59|22940.59|22945.06|22945.06|22945.16|22945.16|22938.42|22938.42|0
1634562600000|2021-10-18 13:10:00|22945.17|22945.17|22944.51|22944.51|22946.62|22946.62|22943.55|22943.55|0
1634562900000|2021-10-18 13:15:00|22944.57|22944.57|22946.75|22946.75|22947.72|22947.72|22944.38|22944.38|0
1634563200000|2021-10-18 13:20:00|22946.69|22946.69|22940.66|22940.66|22948.06|22948.06|22937.49|22937.49|0
1634563500000|2021-10-18 13:25:00|22940.7|22940.7|22944.23|22944.23|22944.92|22944.92|22940.35|22940.35|0
1634563800000|2021-10-18 13:30:00|22944.29|22944.29|22942.26|22942.26|22947.89|22947.89|22937.25|22937.25|0
1634564100000|2021-10-18 13:35:00|22942.2|22942.2|22921.21|22921.21|22942.2|22942.2|22919.59|22919.59|0
1634564400000|2021-10-18 13:40:00|22921.16|22921.16|22946.78|22946.78|22946.85|22946.85|22920.43|22920.43|0
1634564700000|2021-10-18 13:45:00|22946.67|22946.67|22945.37|22945.37|22950.32|22950.32|22938.97|22938.97|0
1634565000000|2021-10-18 13:50:00|22945.69|22945.69|22935.42|22935.42|22948.51|22948.51|22935.16|22935.16|0
1634565300000|2021-10-18 13:55:00|22935.35|22935.35|22936.81|22936.81|22938.39|22938.39|22935.22|22935.22|0
1634565600000|2021-10-18 14:00:00|22936.82|22936.82|22930.35|22930.35|22936.82|22936.82|22927.35|22927.35|0
1634565900000|2021-10-18 14:05:00|22930.26|22930.26|22932.79|22932.79|22932.79|22932.79|22927.53|22927.53|0
1634566200000|2021-10-18 14:10:00|22932.84|22932.84|22936.42|22936.42|22936.42|22936.42|22932.58|22932.58|0
1634566500000|2021-10-18 14:15:00|22936.48|22936.48|22951.23|22951.23|22951.25|22951.25|22936.48|22936.48|0
1634566800000|2021-10-18 14:20:00|22951.11|22951.11|22954.61|22954.61|22954.68|22954.68|22949.5|22949.5|0
1634567100000|2021-10-18 14:25:00|22954.41|22954.41|22957.03|22957.03|22957.81|22957.81|22953.69|22953.69|0
1634567400000|2021-10-18 14:30:00|22956.96|22956.96|22957.59|22957.59|22958.73|22958.73|22955.96|22955.96|0
1634567700000|2021-10-18 14:35:00|22957.66|22957.66|22960.55|22960.55|22960.55|22960.55|22954.65|22954.65|0
1634568000000|2021-10-18 14:40:00|22960.61|22960.61|22963.52|22963.52|22964.43|22964.43|22956.56|22956.56|0
1634568300000|2021-10-18 14:45:00|22963.65|22963.65|22963.64|22963.64|22964.58|22964.58|22961.77|22961.77|0
1634568600000|2021-10-18 14:50:00|22963.65|22963.65|22963.07|22963.07|22963.68|22963.68|22960.43|22960.43|0
1634568900000|2021-10-18 14:55:00|22963.04|22963.04|22960.65|22960.65|22963.46|22963.46|22958.97|22958.97|0
1634569200000|2021-10-18 15:00:00|22960.68|22960.68|22964.13|22964.13|22964.32|22964.32|22960.68|22960.68|0
1634569500000|2021-10-18 15:05:00|22964.21|22964.21|22974.05|22974.05|22974.17|22974.17|22964.08|22964.08|0
1634569800000|2021-10-18 15:10:00|22974.08|22974.08|22971.01|22971.01|22976.16|22976.16|22971.01|22971.01|0
1634570100000|2021-10-18 15:15:00|22970.9|22970.9|22968.11|22968.11|22971.68|22971.68|22966.16|22966.16|0
1634570400000|2021-10-18 15:20:00|22968.19|22968.19|22975.7|22975.7|22976.25|22976.25|22968.02|22968.02|0
1634570700000|2021-10-18 15:25:00|22975.73|22975.73|22969.53|22969.53|22975.89|22975.89|22968.93|22968.93|0
1634627700000|2021-10-19 07:15:00|23062.87|23062.87|23055.56|23055.56|23069.09|23069.09|23055.45|23055.45|0
1634628000000|2021-10-19 07:20:00|23055.45|23055.45|23049.15|23049.15|23056.05|23056.05|23049.15|23049.15|0
1634628300000|2021-10-19 07:25:00|23048.85|23048.85|23048.48|23048.48|23052.22|23052.22|23046.29|23046.29|0
1634628600000|2021-10-19 07:30:00|23048.36|23048.36|23049.05|23049.05|23054.35|23054.35|23047.37|23047.37|0
1634628900000|2021-10-19 07:35:00|23048.96|23048.96|23044.1|23044.1|23049.29|23049.29|23037.33|23037.33|0
1634629200000|2021-10-19 07:40:00|23043.86|23043.86|23053.31|23053.31|23054.03|23054.03|23043.23|23043.23|0
1634629500000|2021-10-19 07:45:00|23053.46|23053.46|23062.84|23062.84|23063.22|23063.22|23053.38|23053.38|0
1634629800000|2021-10-19 07:50:00|23062.89|23062.89|23069.58|23069.58|23069.61|23069.61|23062.71|23062.71|0
1634630100000|2021-10-19 07:55:00|23069.62|23069.62|23065.81|23065.81|23075.97|23075.97|23065.32|23065.32|0
1634630400000|2021-10-19 08:00:00|23065.73|23065.73|23064.09|23064.09|23066.76|23066.76|23057.83|23057.83|0
1634630700000|2021-10-19 08:05:00|23064.01|23064.01|23069.51|23069.51|23072.92|23072.92|23063.12|23063.12|0
1634631000000|2021-10-19 08:10:00|23069.58|23069.58|23069.51|23069.51|23070.39|23070.39|23064.87|23064.87|0
1634631300000|2021-10-19 08:15:00|23069.28|23069.28|23065.67|23065.67|23071.28|23071.28|23065.15|23065.15|0
1634631600000|2021-10-19 08:20:00|23065.78|23065.78|23067.68|23067.68|23068.2|23068.2|23065.34|23065.34|0
1634631900000|2021-10-19 08:25:00|23067.65|23067.65|23059.71|23059.71|23068.14|23068.14|23059.31|23059.31|0
1634632200000|2021-10-19 08:30:00|23059.73|23059.73|23046.61|23046.61|23059.73|23059.73|23046.06|23046.06|0
1634632500000|2021-10-19 08:35:00|23046.69|23046.69|23032.87|23032.87|23046.94|23046.94|23031.6|23031.6|0
1634632800000|2021-10-19 08:40:00|23032.92|23032.92|23041.57|23041.57|23042.34|23042.34|23032.92|23032.92|0
1634633100000|2021-10-19 08:45:00|23041.51|23041.51|23036.25|23036.25|23043.45|23043.45|23035.06|23035.06|0
1634633400000|2021-10-19 08:50:00|23036.37|23036.37|23026.32|23026.32|23039.3|23039.3|23024.3|23024.3|0
1634633700000|2021-10-19 08:55:00|23026.22|23026.22|23026.72|23026.72|23029.09|23029.09|23025.18|23025.18|0
1634634000000|2021-10-19 09:00:00|23026.61|23026.61|23026.09|23026.09|23027.34|23027.34|23024.37|23024.37|0
1634634300000|2021-10-19 09:05:00|23026.16|23026.16|23022.96|23022.96|23028.61|23028.61|23022.88|23022.88|0
1634634600000|2021-10-19 09:10:00|23022.91|23022.91|23023.31|23023.31|23023.54|23023.54|23019.67|23019.67|0
1634634900000|2021-10-19 09:15:00|23023.49|23023.49|23028.15|23028.15|23030.54|23030.54|23022.78|23022.78|0
1634635200000|2021-10-19 09:20:00|23028.87|23028.87|23024.8|23024.8|23029.51|23029.51|23023.61|23023.61|0
1634635500000|2021-10-19 09:25:00|23024.93|23024.93|23025.42|23025.42|23025.96|23025.96|23022.75|23022.75|0
1634635800000|2021-10-19 09:30:00|23025.68|23025.68|23027.99|23027.99|23028.3|23028.3|23024.25|23024.25|0
1634636100000|2021-10-19 09:35:00|23028.06|23028.06|23032.44|23032.44|23032.44|23032.44|23027.92|23027.92|0
1634636400000|2021-10-19 09:40:00|23032.52|23032.52|23034.07|23034.07|23036.32|23036.32|23031.95|23031.95|0
1634636700000|2021-10-19 09:45:00|23034.11|23034.11|23032.57|23032.57|23034.59|23034.59|23031.62|23031.62|0
1634637000000|2021-10-19 09:50:00|23032.65|23032.65|23030.35|23030.35|23033.18|23033.18|23030.24|23030.24|0
1634637300000|2021-10-19 09:55:00|23030.41|23030.41|23024.04|23024.04|23030.52|23030.52|23023.58|23023.58|0
1634637600000|2021-10-19 10:00:00|23024.13|23024.13|23024.77|23024.77|23026.54|23026.54|23024.13|23024.13|0
1634637900000|2021-10-19 10:05:00|23024.72|23024.72|23028.93|23028.93|23029.75|23029.75|23024.53|23024.53|0
1634638200000|2021-10-19 10:10:00|23028.92|23028.92|23027.39|23027.39|23030.81|23030.81|23027.31|23027.31|0
1634638500000|2021-10-19 10:15:00|23027.35|23027.35|23021.49|23021.49|23027.36|23027.36|23021.47|23021.47|0
1634638800000|2021-10-19 10:20:00|23021.47|23021.47|23021.52|23021.52|23022.73|23022.73|23019.51|23019.51|0
1634639100000|2021-10-19 10:25:00|23021.47|23021.47|23027.59|23027.59|23028.15|23028.15|23020.62|23020.62|0
1634639400000|2021-10-19 10:30:00|23027.47|23027.47|23025.92|23025.92|23028.63|23028.63|23025.92|23025.92|0
1634639700000|2021-10-19 10:35:00|23025.86|23025.86|23032.44|23032.44|23032.57|23032.57|23025.7|23025.7|0
1634640000000|2021-10-19 10:40:00|23032.48|23032.48|23037.19|23037.19|23037.42|23037.42|23032.43|23032.43|0
1634640300000|2021-10-19 10:45:00|23037.32|23037.32|23041.21|23041.21|23042.97|23042.97|23037.15|23037.15|0
1634640600000|2021-10-19 10:50:00|23041.29|23041.29|23045.69|23045.69|23045.86|23045.86|23040|23040|0
1634640900000|2021-10-19 10:55:00|23045.77|23045.77|23056.55|23056.55|23056.55|23056.55|23045.77|23045.77|0
1634641200000|2021-10-19 11:00:00|23056.62|23056.62|23061.14|23061.14|23061.78|23061.78|23055.41|23055.41|0
1634641500000|2021-10-19 11:05:00|23061.24|23061.24|23059.59|23059.59|23061.32|23061.32|23058.49|23058.49|0
1634641800000|2021-10-19 11:10:00|23059.52|23059.52|23067.82|23067.82|23070.02|23070.02|23058.93|23058.93|0
1634642100000|2021-10-19 11:15:00|23067.89|23067.89|23064.63|23064.63|23068.29|23068.29|23063.26|23063.26|0
1634642400000|2021-10-19 11:20:00|23064.51|23064.51|23066.13|23066.13|23068.11|23068.11|23063.56|23063.56|0
1634642700000|2021-10-19 11:25:00|23066.17|23066.17|23067.53|23067.53|23067.53|23067.53|23065.76|23065.76|0
1634643000000|2021-10-19 11:30:00|23067.59|23067.59|23060.75|23060.75|23067.75|23067.75|23058.75|23058.75|0
1634643300000|2021-10-19 11:35:00|23060.81|23060.81|23062.58|23062.58|23063.53|23063.53|23060.54|23060.54|0
1634643600000|2021-10-19 11:40:00|23062.5|23062.5|23061.35|23061.35|23063.35|23063.35|23060.19|23060.19|0
1634643900000|2021-10-19 11:45:00|23061.29|23061.29|23045.71|23045.71|23061.33|23061.33|23045.53|23045.53|0
1634644200000|2021-10-19 11:50:00|23045.57|23045.57|23047.28|23047.28|23047.63|23047.63|23044.65|23044.65|0
1634644500000|2021-10-19 11:55:00|23047.23|23047.23|23053.71|23053.71|23054.08|23054.08|23046.99|23046.99|0
1634644800000|2021-10-19 12:00:00|23053.59|23053.59|23053.17|23053.17|23054.07|23054.07|23051.96|23051.96|0
1634645100000|2021-10-19 12:05:00|23053.19|23053.19|23059.11|23059.11|23059.61|23059.61|23053.01|23053.01|0
1634645400000|2021-10-19 12:10:00|23059.05|23059.05|23058.74|23058.74|23062.54|23062.54|23058.74|23058.74|0
1634645700000|2021-10-19 12:15:00|23058.82|23058.82|23055.71|23055.71|23059.4|23059.4|23055.48|23055.48|0
1634646000000|2021-10-19 12:20:00|23055.34|23055.34|23047.33|23047.33|23055.34|23055.34|23046.24|23046.24|0
1634646300000|2021-10-19 12:25:00|23047.19|23047.19|23049.11|23049.11|23049.43|23049.43|23047.11|23047.11|0
1634646600000|2021-10-19 12:30:00|23049.17|23049.17|23050.06|23050.06|23051.27|23051.27|23049.17|23049.17|0
1634646900000|2021-10-19 12:35:00|23049.89|23049.89|23051.24|23051.24|23051.3|23051.3|23049.2|23049.2|0
1634647200000|2021-10-19 12:40:00|23051.38|23051.38|23046.86|23046.86|23051.66|23051.66|23045.17|23045.17|0
1634647500000|2021-10-19 12:45:00|23046.93|23046.93|23045.06|23045.06|23047.11|23047.11|23043.94|23043.94|0
1634647800000|2021-10-19 12:50:00|23044.99|23044.99|23046.17|23046.17|23048.78|23048.78|23044.77|23044.77|0
1634648100000|2021-10-19 12:55:00|23046.23|23046.23|23046.86|23046.86|23048.13|23048.13|23045.66|23045.66|0
1634648400000|2021-10-19 13:00:00|23046.97|23046.97|23046.77|23046.77|23047.17|23047.17|23044.13|23044.13|0
1634648700000|2021-10-19 13:05:00|23046.55|23046.55|23052.34|23052.34|23052.59|23052.59|23046.55|23046.55|0
1634649000000|2021-10-19 13:10:00|23052.31|23052.31|23051.06|23051.06|23053.37|23053.37|23050.09|23050.09|0
1634649300000|2021-10-19 13:15:00|23050.98|23050.98|23054.22|23054.22|23054.68|23054.68|23050.09|23050.09|0
1634649600000|2021-10-19 13:20:00|23054.51|23054.51|23053.24|23053.24|23057.98|23057.98|23053.24|23053.24|0
1634649900000|2021-10-19 13:25:00|23053.18|23053.18|23054.96|23054.96|23056.61|23056.61|23052.54|23052.54|0
1634650200000|2021-10-19 13:30:00|23054.9|23054.9|23044.95|23044.95|23054.9|23054.9|23043.66|23043.66|0
1634650500000|2021-10-19 13:35:00|23044.88|23044.88|23038.66|23038.66|23045.03|23045.03|23037.03|23037.03|0
1634650800000|2021-10-19 13:40:00|23038.83|23038.83|23045.54|23045.54|23050.14|23050.14|23037.8|23037.8|0
1634651100000|2021-10-19 13:45:00|23045.57|23045.57|23041.61|23041.61|23046.7|23046.7|23039.45|23039.45|0
1634651400000|2021-10-19 13:50:00|23041.72|23041.72|23043.12|23043.12|23045.07|23045.07|23041.15|23041.15|0
1634651700000|2021-10-19 13:55:00|23043.17|23043.17|23040.95|23040.95|23043.75|23043.75|23037.93|23037.93|0
1634652000000|2021-10-19 14:00:00|23040.99|23040.99|23043.66|23043.66|23047.43|23047.43|23040.99|23040.99|0
1634652300000|2021-10-19 14:05:00|23043.86|23043.86|23049.08|23049.08|23050.94|23050.94|23043.86|23043.86|0
1634652600000|2021-10-19 14:10:00|23049.11|23049.11|23065.44|23065.44|23065.53|23065.53|23048.93|23048.93|0
1634652900000|2021-10-19 14:15:00|23065.5|23065.5|23072.09|23072.09|23072.21|23072.21|23065.5|23065.5|0
1634653200000|2021-10-19 14:20:00|23072.07|23072.07|23069.94|23069.94|23072.82|23072.82|23069.27|23069.27|0
1634653500000|2021-10-19 14:25:00|23069.88|23069.88|23077.29|23077.29|23077.32|23077.32|23069.76|23069.76|0
1634653800000|2021-10-19 14:30:00|23077.36|23077.36|23072.19|23072.19|23079.59|23079.59|23071.88|23071.88|0
1634654100000|2021-10-19 14:35:00|23072.15|23072.15|23062.78|23062.78|23072.3|23072.3|23062.71|23062.71|0
1634654400000|2021-10-19 14:40:00|23062.82|23062.82|23061.73|23061.73|23063.2|23063.2|23059.16|23059.16|0
1634654700000|2021-10-19 14:45:00|23061.83|23061.83|23061.37|23061.37|23061.98|23061.98|23058.47|23058.47|0
1634655000000|2021-10-19 14:50:00|23061.32|23061.32|23064.93|23064.93|23065.11|23065.11|23060.67|23060.67|0
1634655300000|2021-10-19 14:55:00|23065.06|23065.06|23074.59|23074.59|23075.22|23075.22|23064.97|23064.97|0
1634655600000|2021-10-19 15:00:00|23074.82|23074.82|23075.78|23075.78|23076.2|23076.2|23071.81|23071.81|0
1634655900000|2021-10-19 15:05:00|23075.71|23075.71|23081.13|23081.13|23081.13|23081.13|23075.71|23075.71|0
1634656200000|2021-10-19 15:10:00|23081|23081|23082.17|23082.17|23083.02|23083.02|23080.37|23080.37|0
1634656500000|2021-10-19 15:15:00|23082.33|23082.33|23074.71|23074.71|23083.14|23083.14|23074.59|23074.59|0
1634656800000|2021-10-19 15:20:00|23074.63|23074.63|23074.07|23074.07|23074.8|23074.8|23069.89|23069.89|0
1634657100000|2021-10-19 15:25:00|23074.01|23074.01|23082.98|23082.98|23082.98|23082.98|23073.9|23073.9|0
1634714100000|2021-10-20 07:15:00|23052.58|23052.58|23036.42|23036.42|23052.58|23052.58|23036.23|23036.23|0
1634714400000|2021-10-20 07:20:00|23036.39|23036.39|23035.17|23035.17|23038.16|23038.16|23030.99|23030.99|0
1634714700000|2021-10-20 07:25:00|23035.06|23035.06|23048.43|23048.43|23048.65|23048.65|23035.06|23035.06|0
1634715000000|2021-10-20 07:30:00|23048.46|23048.46|23044.32|23044.32|23049.09|23049.09|23041.79|23041.79|0
1634715300000|2021-10-20 07:35:00|23044.29|23044.29|23035.37|23035.37|23044.48|23044.48|23033.44|23033.44|0
1634715600000|2021-10-20 07:40:00|23035.5|23035.5|23038.4|23038.4|23040.44|23040.44|23035.5|23035.5|0
1634715900000|2021-10-20 07:45:00|23038.54|23038.54|23022.18|23022.18|23039.65|23039.65|23022.18|23022.18|0
1634716200000|2021-10-20 07:50:00|23022.23|23022.23|23013.35|23013.35|23022.23|23022.23|23011.95|23011.95|0
1634716500000|2021-10-20 07:55:00|23013.39|23013.39|23009.36|23009.36|23013.39|23013.39|23005.33|23005.33|0
1634716800000|2021-10-20 08:00:00|23009.57|23009.57|23009.57|23009.57|23011.35|23011.35|23007.46|23007.46|0
1634717100000|2021-10-20 08:05:00|23009.73|23009.73|23009.84|23009.84|23012.65|23012.65|23006.66|23006.66|0
1634717400000|2021-10-20 08:10:00|23009.78|23009.78|23006.55|23006.55|23010.44|23010.44|23003.52|23003.52|0
1634717700000|2021-10-20 08:15:00|23006.67|23006.67|23008.38|23008.38|23008.47|23008.47|23000.55|23000.55|0
1634718000000|2021-10-20 08:20:00|23008.64|23008.64|23023.8|23023.8|23024.33|23024.33|23008.64|23008.64|0
1634718300000|2021-10-20 08:25:00|23023.72|23023.72|23024.19|23024.19|23024.61|23024.61|23021.04|23021.04|0
1634718600000|2021-10-20 08:30:00|23024.33|23024.33|23016.41|23016.41|23026.84|23026.84|23016.34|23016.34|0
1634718900000|2021-10-20 08:35:00|23016.46|23016.46|23017.51|23017.51|23020.11|23020.11|23014.23|23014.23|0
1634719200000|2021-10-20 08:40:00|23017.56|23017.56|23012.94|23012.94|23017.62|23017.62|23009.88|23009.88|0
1634719500000|2021-10-20 08:45:00|23012.98|23012.98|23015.17|23015.17|23019.24|23019.24|23012.73|23012.73|0
1634719800000|2021-10-20 08:50:00|23015.3|23015.3|23022.28|23022.28|23022.28|23022.28|23015.14|23015.14|0
1634720100000|2021-10-20 08:55:00|23022.12|23022.12|23025.74|23025.74|23028.06|23028.06|23022.05|23022.05|0
1634720400000|2021-10-20 09:00:00|23025.66|23025.66|23025.39|23025.39|23026.15|23026.15|23022.42|23022.42|0
1634720700000|2021-10-20 09:05:00|23025.5|23025.5|23027.18|23027.18|23029.27|23029.27|23025.5|23025.5|0
1634721000000|2021-10-20 09:10:00|23027.27|23027.27|23024.1|23024.1|23028.53|23028.53|23024.1|23024.1|0
1634721300000|2021-10-20 09:15:00|23023.96|23023.96|23026.65|23026.65|23027.89|23027.89|23021.86|23021.86|0
1634721600000|2021-10-20 09:20:00|23026.58|23026.58|23021.35|23021.35|23026.68|23026.68|23020.52|23020.52|0
1634721900000|2021-10-20 09:25:00|23021.37|23021.37|23017.08|23017.08|23022.52|23022.52|23015.17|23015.17|0
1634722200000|2021-10-20 09:30:00|23017.03|23017.03|23016.75|23016.75|23020.35|23020.35|23016.27|23016.27|0
1634722500000|2021-10-20 09:35:00|23016.4|23016.4|23014.9|23014.9|23016.43|23016.43|23013.96|23013.96|0
1634722800000|2021-10-20 09:40:00|23014.94|23014.94|23011.07|23011.07|23014.94|23014.94|23010.13|23010.13|0
1634723100000|2021-10-20 09:45:00|23011|23011|23006.39|23006.39|23011|23011|23006.34|23006.34|0
1634723400000|2021-10-20 09:50:00|23006.36|23006.36|22999.82|22999.82|23006.36|23006.36|22996.47|22996.47|0
1634723700000|2021-10-20 09:55:00|22999.95|22999.95|23004.31|23004.31|23004.79|23004.79|22999.42|22999.42|0
1634724000000|2021-10-20 10:00:00|23004.3|23004.3|23004.2|23004.2|23004.52|23004.52|23000.73|23000.73|0
1634724300000|2021-10-20 10:05:00|23004.05|23004.05|23006.06|23006.06|23007.31|23007.31|23003.72|23003.72|0
1634724600000|2021-10-20 10:10:00|23006.12|23006.12|23006.71|23006.71|23008.07|23008.07|23005.18|23005.18|0
1634724900000|2021-10-20 10:15:00|23006.73|23006.73|23005.14|23005.14|23007.24|23007.24|23004.36|23004.36|0
1634725200000|2021-10-20 10:20:00|23005.22|23005.22|23012.49|23012.49|23012.91|23012.91|23004.51|23004.51|0
1634725500000|2021-10-20 10:25:00|23012.38|23012.38|23015.93|23015.93|23016.12|23016.12|23011.59|23011.59|0
1634725800000|2021-10-20 10:30:00|23015.99|23015.99|23006.41|23006.41|23015.99|23015.99|23005.85|23005.85|0
1634726100000|2021-10-20 10:35:00|23006.48|23006.48|23001.7|23001.7|23006.48|23006.48|23000.79|23000.79|0
1634726400000|2021-10-20 10:40:00|23001.83|23001.83|23008.76|23008.76|23009.04|23009.04|23001.63|23001.63|0
1634726700000|2021-10-20 10:45:00|23008.82|23008.82|23007.16|23007.16|23009.2|23009.2|23005.62|23005.62|0
1634727000000|2021-10-20 10:50:00|23007.06|23007.06|23001.33|23001.33|23007.1|23007.1|23000.92|23000.92|0
1634727300000|2021-10-20 10:55:00|23001.24|23001.24|23002.69|23002.69|23002.69|23002.69|22999.79|22999.79|0
1634727600000|2021-10-20 11:00:00|23002.93|23002.93|22994.68|22994.68|23003.3|23003.3|22994.07|22994.07|0
1634727900000|2021-10-20 11:05:00|22994.65|22994.65|22998.99|22998.99|22999.22|22999.22|22993.13|22993.13|0
1634728200000|2021-10-20 11:10:00|22999.03|22999.03|23001.78|23001.78|23001.78|23001.78|22997.47|22997.47|0
1634728500000|2021-10-20 11:15:00|23001.92|23001.92|22999.74|22999.74|23003.13|23003.13|22999.6|22999.6|0
1634728800000|2021-10-20 11:20:00|22999.81|22999.81|22994.05|22994.05|23000.08|23000.08|22993.86|22993.86|0
1634729100000|2021-10-20 11:25:00|22994.17|22994.17|22987.67|22987.67|22995.26|22995.26|22987.45|22987.45|0
1634729400000|2021-10-20 11:30:00|22987.62|22987.62|22992.85|22992.85|22993.1|22993.1|22987.22|22987.22|0
1634729700000|2021-10-20 11:35:00|22992.88|22992.88|23001.26|23001.26|23002.53|23002.53|22990.43|22990.43|0
1634730000000|2021-10-20 11:40:00|23001.37|23001.37|23001.76|23001.76|23003.22|23003.22|22999.41|22999.41|0
1634730300000|2021-10-20 11:45:00|23001.77|23001.77|23003.35|23003.35|23004.15|23004.15|23001.12|23001.12|0
1634730600000|2021-10-20 11:50:00|23003.41|23003.41|23000.28|23000.28|23003.41|23003.41|23000.18|23000.18|0
1634730900000|2021-10-20 11:55:00|23000.43|23000.43|22992.99|22992.99|23000.57|23000.57|22992.01|22992.01|0
1634731200000|2021-10-20 12:00:00|22992.76|22992.76|22991.02|22991.02|22996.24|22996.24|22990.63|22990.63|0
1634731500000|2021-10-20 12:05:00|22991.07|22991.07|22999.06|22999.06|22999.22|22999.22|22990.23|22990.23|0
1634731800000|2021-10-20 12:10:00|22999|22999|22995.72|22995.72|22999.18|22999.18|22994.42|22994.42|0
1634732100000|2021-10-20 12:15:00|22995.66|22995.66|22991.8|22991.8|22996.82|22996.82|22991.58|22991.58|0
1634732400000|2021-10-20 12:20:00|22991.83|22991.83|22990.54|22990.54|22991.83|22991.83|22989.23|22989.23|0
1634732700000|2021-10-20 12:25:00|22990.46|22990.46|22987.48|22987.48|22991.37|22991.37|22985.94|22985.94|0
1634733000000|2021-10-20 12:30:00|22986.31|22986.31|22983.29|22983.29|22986.85|22986.85|22983.27|22983.27|0
1634733300000|2021-10-20 12:35:00|22983.21|22983.21|22982.02|22982.02|22984.11|22984.11|22981.22|22981.22|0
1634733600000|2021-10-20 12:40:00|22981.77|22981.77|22985.21|22985.21|22987.54|22987.54|22981.77|22981.77|0
1634733900000|2021-10-20 12:45:00|22985.25|22985.25|22991.43|22991.43|22991.55|22991.55|22984.96|22984.96|0
1634734200000|2021-10-20 12:50:00|22991.51|22991.51|22991.3|22991.3|22992.2|22992.2|22990.61|22990.61|0
1634734500000|2021-10-20 12:55:00|22991.24|22991.24|22990.02|22990.02|22992.31|22992.31|22988.63|22988.63|0
1634734800000|2021-10-20 13:00:00|22990.06|22990.06|22990.89|22990.89|22991.75|22991.75|22989.08|22989.08|0
1634735100000|2021-10-20 13:05:00|22990.96|22990.96|22989.53|22989.53|22991.72|22991.72|22983.99|22983.99|0
1634735400000|2021-10-20 13:10:00|22989.75|22989.75|22991.83|22991.83|22994.38|22994.38|22989.43|22989.43|0
1634735700000|2021-10-20 13:15:00|22991.66|22991.66|22989.65|22989.65|22992.05|22992.05|22987.24|22987.24|0
1634736000000|2021-10-20 13:20:00|22989.78|22989.78|22985.26|22985.26|22991.54|22991.54|22984.63|22984.63|0
1634736300000|2021-10-20 13:25:00|22985.35|22985.35|22981.71|22981.71|22986.07|22986.07|22981.19|22981.19|0
1634736600000|2021-10-20 13:30:00|22982.31|22982.31|22970.23|22970.23|22982.31|22982.31|22968.21|22968.21|0
1634736900000|2021-10-20 13:35:00|22970.15|22970.15|22965.48|22965.48|22971.39|22971.39|22965.48|22965.48|0
1634737200000|2021-10-20 13:40:00|22965.28|22965.28|22960.62|22960.62|22972.72|22972.72|22960.62|22960.62|0
1634737500000|2021-10-20 13:45:00|22960.51|22960.51|22964.46|22964.46|22965.4|22965.4|22959.64|22959.64|0
1634737800000|2021-10-20 13:50:00|22964.76|22964.76|22952.28|22952.28|22965.02|22965.02|22952.28|22952.28|0
1634738100000|2021-10-20 13:55:00|22952.33|22952.33|22949.09|22949.09|22953.55|22953.55|22947.69|22947.69|0
1634738400000|2021-10-20 14:00:00|22948.84|22948.84|22961.77|22961.77|22962.7|22962.7|22948.72|22948.72|0
1634738700000|2021-10-20 14:05:00|22961.91|22961.91|22965.86|22965.86|22966.15|22966.15|22961.33|22961.33|0
1634739000000|2021-10-20 14:10:00|22965.89|22965.89|22981.28|22981.28|22981.65|22981.65|22965.89|22965.89|0
1634739300000|2021-10-20 14:15:00|22981.31|22981.31|22993.35|22993.35|22993.38|22993.38|22981.22|22981.22|0
1634739600000|2021-10-20 14:20:00|22993.22|22993.22|22995.21|22995.21|23001.05|23001.05|22993.06|22993.06|0
1634739900000|2021-10-20 14:25:00|22995.19|22995.19|23000.64|23000.64|23000.8|23000.8|22991.56|22991.56|0
1634740200000|2021-10-20 14:30:00|23000.69|23000.69|23006.2|23006.2|23006.44|23006.44|23000.53|23000.53|0
1634740500000|2021-10-20 14:35:00|23006.26|23006.26|23007.26|23007.26|23007.95|23007.95|23004.38|23004.38|0
1634740800000|2021-10-20 14:40:00|23007.16|23007.16|23005.33|23005.33|23008.17|23008.17|23003.47|23003.47|0
1634741100000|2021-10-20 14:45:00|23005.3|23005.3|23002.21|23002.21|23006.27|23006.27|23002.02|23002.02|0
1634741400000|2021-10-20 14:50:00|23001.95|23001.95|23002.06|23002.06|23004.59|23004.59|23001.67|23001.67|0
1634741700000|2021-10-20 14:55:00|23001.99|23001.99|22994.9|22994.9|23002.14|23002.14|22994.75|22994.75|0
1634742000000|2021-10-20 15:00:00|22994.68|22994.68|22991.78|22991.78|22997.24|22997.24|22991.78|22991.78|0
1634742300000|2021-10-20 15:05:00|22991.67|22991.67|22993.13|22993.13|22993.32|22993.32|22989.28|22989.28|0
1634742600000|2021-10-20 15:10:00|22993.11|22993.11|22991.12|22991.12|22994.23|22994.23|22989.73|22989.73|0
1634742900000|2021-10-20 15:15:00|22990.96|22990.96|22986.86|22986.86|22991.28|22991.28|22985.8|22985.8|0
1634743200000|2021-10-20 15:20:00|22986.99|22986.99|22990.06|22990.06|22992.7|22992.7|22986.65|22986.65|0
1634743500000|2021-10-20 15:25:00|22990.35|22990.35|22974.49|22974.49|22990.4|22990.4|22973.21|22973.21|0
1634800500000|2021-10-21 07:15:00|22902.97|22902.97|22916.72|22916.72|22916.81|22916.81|22901.07|22901.07|0
1634800800000|2021-10-21 07:20:00|22917.01|22917.01|22935.49|22935.49|22937.46|22937.46|22915.85|22915.85|0
1634801100000|2021-10-21 07:25:00|22935.97|22935.97|22955.88|22955.88|22956.43|22956.43|22935.84|22935.84|0
1634801400000|2021-10-21 07:30:00|22956.23|22956.23|22984.69|22984.69|22985.01|22985.01|22956.23|22956.23|0
1634801700000|2021-10-21 07:35:00|22984.74|22984.74|22973.72|22973.72|22985.56|22985.56|22971.68|22971.68|0
1634802000000|2021-10-21 07:40:00|22973.62|22973.62|22969.41|22969.41|22973.84|22973.84|22966.77|22966.77|0
1634802300000|2021-10-21 07:45:00|22969.5|22969.5|22966.26|22966.26|22971.45|22971.45|22966.26|22966.26|0
1634802600000|2021-10-21 07:50:00|22966.43|22966.43|22965.95|22965.95|22968.15|22968.15|22965.49|22965.49|0
1634802900000|2021-10-21 07:55:00|22966.02|22966.02|22958.18|22958.18|22967.11|22967.11|22958.03|22958.03|0
1634803200000|2021-10-21 08:00:00|22958.09|22958.09|22938.96|22938.96|22958.28|22958.28|22938.96|22938.96|0
1634803500000|2021-10-21 08:05:00|22938.9|22938.9|22933.56|22933.56|22938.9|22938.9|22933.22|22933.22|0
1634803800000|2021-10-21 08:10:00|22933.47|22933.47|22935.14|22935.14|22936.03|22936.03|22932.61|22932.61|0
1634804100000|2021-10-21 08:15:00|22935.11|22935.11|22953.19|22953.19|22953.43|22953.43|22935.11|22935.11|0
1634804400000|2021-10-21 08:20:00|22953.29|22953.29|22954.25|22954.25|22955.35|22955.35|22951.49|22951.49|0
1634804700000|2021-10-21 08:25:00|22954.31|22954.31|22954.19|22954.19|22960.49|22960.49|22951.88|22951.88|0
1634805000000|2021-10-21 08:30:00|22954.5|22954.5|22960.21|22960.21|22961.33|22961.33|22953.04|22953.04|0
1634805300000|2021-10-21 08:35:00|22960.08|22960.08|22966.44|22966.44|22967.82|22967.82|22959.63|22959.63|0
1634805600000|2021-10-21 08:40:00|22966.49|22966.49|22970.65|22970.65|22971.09|22971.09|22965.87|22965.87|0
1634805900000|2021-10-21 08:45:00|22970.63|22970.63|22971.66|22971.66|22974.01|22974.01|22969.28|22969.28|0
1634806200000|2021-10-21 08:50:00|22971.29|22971.29|22981.04|22981.04|22981.04|22981.04|22970.36|22970.36|0
1634806500000|2021-10-21 08:55:00|22981.06|22981.06|22974.91|22974.91|22982.34|22982.34|22974.91|22974.91|0
1634806800000|2021-10-21 09:00:00|22974.9|22974.9|22988.4|22988.4|22988.76|22988.76|22974.28|22974.28|0
1634807100000|2021-10-21 09:05:00|22988.44|22988.44|22981.11|22981.11|22990.53|22990.53|22980.68|22980.68|0
1634807400000|2021-10-21 09:10:00|22981.25|22981.25|22979.16|22979.16|22981.72|22981.72|22977.92|22977.92|0
1634807700000|2021-10-21 09:15:00|22979.09|22979.09|22979.26|22979.26|22983.82|22983.82|22979.09|22979.09|0
1634808000000|2021-10-21 09:20:00|22979.38|22979.38|22977.56|22977.56|22979.54|22979.54|22975.46|22975.46|0
1634808300000|2021-10-21 09:25:00|22977.51|22977.51|22980.62|22980.62|22980.62|22980.62|22977.46|22977.46|0
1634808600000|2021-10-21 09:30:00|22981.22|22981.22|22981.26|22981.26|22982.73|22982.73|22980.05|22980.05|0
1634808900000|2021-10-21 09:35:00|22981.38|22981.38|22981.59|22981.59|22984.89|22984.89|22981.38|22981.38|0
1634809200000|2021-10-21 09:40:00|22981.65|22981.65|22976.73|22976.73|22981.84|22981.84|22976.59|22976.59|0
1634809500000|2021-10-21 09:45:00|22976.83|22976.83|22979.74|22979.74|22980.35|22980.35|22975.21|22975.21|0
1634809800000|2021-10-21 09:50:00|22979.68|22979.68|22982.91|22982.91|22983.55|22983.55|22979.38|22979.38|0
1634810100000|2021-10-21 09:55:00|22982.84|22982.84|22985.07|22985.07|22985.11|22985.11|22982.62|22982.62|0
1634810400000|2021-10-21 10:00:00|22985.13|22985.13|22983.3|22983.3|22985.57|22985.57|22981.25|22981.25|0
1634810700000|2021-10-21 10:05:00|22983.23|22983.23|22969|22969|22983.23|22983.23|22968.81|22968.81|0
1634811000000|2021-10-21 10:10:00|22968.94|22968.94|22949.52|22949.52|22968.94|22968.94|22949.52|22949.52|0
1634811300000|2021-10-21 10:15:00|22949.48|22949.48|22946.69|22946.69|22949.56|22949.56|22946.64|22946.64|0
1634811600000|2021-10-21 10:20:00|22946.75|22946.75|22932.72|22932.72|22947.1|22947.1|22932.72|22932.72|0
1634811900000|2021-10-21 10:25:00|22932.77|22932.77|22917.57|22917.57|22932.77|22932.77|22917.46|22917.46|0
1634812200000|2021-10-21 10:30:00|22916.93|22916.93|22915.1|22915.1|22918.17|22918.17|22914.06|22914.06|0
1634812500000|2021-10-21 10:35:00|22915.06|22915.06|22919.81|22919.81|22920.32|22920.32|22914.74|22914.74|0
1634812800000|2021-10-21 10:40:00|22919.85|22919.85|22918.94|22918.94|22920.03|22920.03|22917.43|22917.43|0
1634813100000|2021-10-21 10:45:00|22918.99|22918.99|22920.09|22920.09|22920.32|22920.32|22915.85|22915.85|0
1634813400000|2021-10-21 10:50:00|22920.06|22920.06|22907.33|22907.33|22920.57|22920.57|22907.16|22907.16|0
1634813700000|2021-10-21 10:55:00|22907.31|22907.31|22907.53|22907.53|22908.22|22908.22|22906.62|22906.62|0
1634814000000|2021-10-21 11:00:00|22907.31|22907.31|22902.19|22902.19|22908.65|22908.65|22901.86|22901.86|0
1634814300000|2021-10-21 11:05:00|22902.14|22902.14|22908.39|22908.39|22908.39|22908.39|22900.57|22900.57|0
1634814600000|2021-10-21 11:10:00|22908.47|22908.47|22909.29|22909.29|22910.68|22910.68|22907.33|22907.33|0
1634814900000|2021-10-21 11:15:00|22909.28|22909.28|22912.74|22912.74|22913.07|22913.07|22909.03|22909.03|0
1634815200000|2021-10-21 11:20:00|22912.77|22912.77|22918.6|22918.6|22920.12|22920.12|22912.77|22912.77|0
1634815500000|2021-10-21 11:25:00|22918.75|22918.75|22915.89|22915.89|22919.06|22919.06|22914.15|22914.15|0
1634815800000|2021-10-21 11:30:00|22916|22916|22913.08|22913.08|22916.68|22916.68|22910.81|22910.81|0
1634816100000|2021-10-21 11:35:00|22913.26|22913.26|22912.11|22912.11|22914.46|22914.46|22910.59|22910.59|0
1634816400000|2021-10-21 11:40:00|22911.81|22911.81|22905.65|22905.65|22913.05|22913.05|22905.31|22905.31|0
1634816700000|2021-10-21 11:45:00|22905.58|22905.58|22898.56|22898.56|22906.88|22906.88|22897.97|22897.97|0
1634817000000|2021-10-21 11:50:00|22898.71|22898.71|22896.49|22896.49|22899.37|22899.37|22895.63|22895.63|0
1634817300000|2021-10-21 11:55:00|22896.42|22896.42|22887.39|22887.39|22896.42|22896.42|22887.39|22887.39|0
1634817600000|2021-10-21 12:00:00|22887.37|22887.37|22892.17|22892.17|22892.17|22892.17|22886.96|22886.96|0
1634817900000|2021-10-21 12:05:00|22892.19|22892.19|22900.8|22900.8|22900.9|22900.9|22892.19|22892.19|0
1634818200000|2021-10-21 12:10:00|22900.85|22900.85|22899.95|22899.95|22901.66|22901.66|22898.8|22898.8|0
1634818500000|2021-10-21 12:15:00|22899.9|22899.9|22901.34|22901.34|22902.03|22902.03|22899.2|22899.2|0
1634818800000|2021-10-21 12:20:00|22901.39|22901.39|22898.46|22898.46|22901.54|22901.54|22898.21|22898.21|0
1634819100000|2021-10-21 12:25:00|22898.5|22898.5|22898.66|22898.66|22899.4|22899.4|22896.96|22896.96|0
1634819400000|2021-10-21 12:30:00|22898.62|22898.62|22900.77|22900.77|22901.58|22901.58|22898.36|22898.36|0
1634819700000|2021-10-21 12:35:00|22900.82|22900.82|22904.97|22904.97|22905.69|22905.69|22899.87|22899.87|0
1634820000000|2021-10-21 12:40:00|22905.04|22905.04|22911.8|22911.8|22911.8|22911.8|22904.79|22904.79|0
1634820300000|2021-10-21 12:45:00|22911.74|22911.74|22913.55|22913.55|22913.55|22913.55|22910.28|22910.28|0
1634820600000|2021-10-21 12:50:00|22913.59|22913.59|22912.25|22912.25|22915.57|22915.57|22911.77|22911.77|0
1634820900000|2021-10-21 12:55:00|22912.16|22912.16|22913|22913|22913.14|22913.14|22911.32|22911.32|0
1634821200000|2021-10-21 13:00:00|22912.93|22912.93|22913.69|22913.69|22913.9|22913.9|22911.54|22911.54|0
1634821500000|2021-10-21 13:05:00|22913.72|22913.72|22918.41|22918.41|22918.44|22918.44|22913.67|22913.67|0
1634821800000|2021-10-21 13:10:00|22918.45|22918.45|22915.3|22915.3|22920.44|22920.44|22914.06|22914.06|0
1634822100000|2021-10-21 13:15:00|22915.29|22915.29|22911.71|22911.71|22918.03|22918.03|22911.71|22911.71|0
1634822400000|2021-10-21 13:20:00|22911.55|22911.55|22911.8|22911.8|22913.58|22913.58|22909.2|22909.2|0
1634822700000|2021-10-21 13:25:00|22911.94|22911.94|22905.49|22905.49|22911.94|22911.94|22905.24|22905.24|0
1634823000000|2021-10-21 13:30:00|22905.39|22905.39|22917.92|22917.92|22918.7|22918.7|22903.29|22903.29|0
1634823300000|2021-10-21 13:35:00|22918.04|22918.04|22925.14|22925.14|22925.7|22925.7|22917.6|22917.6|0
1634823600000|2021-10-21 13:40:00|22925.08|22925.08|22931.45|22931.45|22934.95|22934.95|22924.02|22924.02|0
1634823900000|2021-10-21 13:45:00|22931.2|22931.2|22937.37|22937.37|22937.37|22937.37|22928.96|22928.96|0
1634824200000|2021-10-21 13:50:00|22937.27|22937.27|22940.05|22940.05|22943.43|22943.43|22936.91|22936.91|0
1634824500000|2021-10-21 13:55:00|22940|22940|22939.57|22939.57|22941.17|22941.17|22938.25|22938.25|0
1634824800000|2021-10-21 14:00:00|22939.59|22939.59|22936.48|22936.48|22940.75|22940.75|22934.93|22934.93|0
1634825100000|2021-10-21 14:05:00|22936.5|22936.5|22940.75|22940.75|22940.79|22940.79|22935.11|22935.11|0
1634825400000|2021-10-21 14:10:00|22940.87|22940.87|22946.88|22946.88|22950.1|22950.1|22940.34|22940.34|0
1634825700000|2021-10-21 14:15:00|22946.86|22946.86|22943.2|22943.2|22947.25|22947.25|22942.82|22942.82|0
1634826000000|2021-10-21 14:20:00|22943.14|22943.14|22943.95|22943.95|22943.95|22943.95|22940.83|22940.83|0
1634826300000|2021-10-21 14:25:00|22943.98|22943.98|22950.84|22950.84|22950.84|22950.84|22943.8|22943.8|0
1634826600000|2021-10-21 14:30:00|22950.88|22950.88|22954.37|22954.37|22955.07|22955.07|22949.79|22949.79|0
1634826900000|2021-10-21 14:35:00|22954.46|22954.46|22957.08|22957.08|22957.52|22957.52|22953.73|22953.73|0
1634827200000|2021-10-21 14:40:00|22957.26|22957.26|22960.22|22960.22|22961.22|22961.22|22956.39|22956.39|0
1634827500000|2021-10-21 14:45:00|22960.06|22960.06|22962.8|22962.8|22962.88|22962.88|22958.34|22958.34|0
1634827800000|2021-10-21 14:50:00|22962.82|22962.82|22961.66|22961.66|22963.46|22963.46|22961.32|22961.32|0
1634828100000|2021-10-21 14:55:00|22961.84|22961.84|22956.17|22956.17|22962.43|22962.43|22955.82|22955.82|0
1634828400000|2021-10-21 15:00:00|22956.15|22956.15|22963.28|22963.28|22963.33|22963.33|22955.84|22955.84|0
1634828700000|2021-10-21 15:05:00|22963.31|22963.31|22955.32|22955.32|22963.58|22963.58|22955.23|22955.23|0
1634829000000|2021-10-21 15:10:00|22955.03|22955.03|22951.68|22951.68|22955.03|22955.03|22948.34|22948.34|0
1634829300000|2021-10-21 15:15:00|22951.72|22951.72|22950.97|22950.97|22953.9|22953.9|22950.43|22950.43|0
1634829600000|2021-10-21 15:20:00|22951.02|22951.02|22951.06|22951.06|22953.64|22953.64|22949.53|22949.53|0
1634829900000|2021-10-21 15:25:00|22951.12|22951.12|22943.09|22943.09|22952.23|22952.23|22938.75|22938.75|0
1634886900000|2021-10-22 07:15:00|22899.61|22899.61|22895.25|22895.25|22899.61|22899.61|22889.8|22889.8|0
1634887200000|2021-10-22 07:20:00|22895.17|22895.17|22918.62|22918.62|22918.69|22918.69|22888.96|22888.96|0
1634887500000|2021-10-22 07:25:00|22918.79|22918.79|22936.03|22936.03|22938.06|22938.06|22918.7|22918.7|0
1634887800000|2021-10-22 07:30:00|22936.66|22936.66|22922.25|22922.25|22944.69|22944.69|22921.04|22921.04|0
1634888100000|2021-10-22 07:35:00|22922.13|22922.13|22941.82|22941.82|22941.87|22941.87|22921.43|22921.43|0
1634888400000|2021-10-22 07:40:00|22941.86|22941.86|22938.03|22938.03|22943.76|22943.76|22937.49|22937.49|0
1634888700000|2021-10-22 07:45:00|22937.92|22937.92|22934.41|22934.41|22937.94|22937.94|22929.92|22929.92|0
1634889000000|2021-10-22 07:50:00|22934.38|22934.38|22941.12|22941.12|22941.72|22941.72|22933.98|22933.98|0
1634889300000|2021-10-22 07:55:00|22940.61|22940.61|22934.01|22934.01|22940.61|22940.61|22933.69|22933.69|0
1634889600000|2021-10-22 08:00:00|22933.92|22933.92|22930.91|22930.91|22935.22|22935.22|22928.36|22928.36|0
1634889900000|2021-10-22 08:05:00|22931.08|22931.08|22937.94|22937.94|22938.25|22938.25|22930.09|22930.09|0
1634890200000|2021-10-22 08:10:00|22937.87|22937.87|22944.97|22944.97|22944.99|22944.99|22934.89|22934.89|0
1634890500000|2021-10-22 08:15:00|22945.1|22945.1|22954.19|22954.19|22954.27|22954.27|22945|22945|0
1634890800000|2021-10-22 08:20:00|22954.29|22954.29|22955.53|22955.53|22957.4|22957.4|22954.16|22954.16|0
1634891100000|2021-10-22 08:25:00|22955.64|22955.64|22959.54|22959.54|22960.9|22960.9|22954.27|22954.27|0
1634891400000|2021-10-22 08:30:00|22959.71|22959.71|22949.06|22949.06|22960.29|22960.29|22949.01|22949.01|0
1634891700000|2021-10-22 08:35:00|22949.17|22949.17|22955.5|22955.5|22955.68|22955.68|22949.04|22949.04|0
1634892000000|2021-10-22 08:40:00|22955.43|22955.43|22965.08|22965.08|22965.53|22965.53|22955.25|22955.25|0
1634892300000|2021-10-22 08:45:00|22965|22965|22970.37|22970.37|22970.47|22970.47|22965|22965|0
1634892600000|2021-10-22 08:50:00|22970.23|22970.23|22972.52|22972.52|22972.52|22972.52|22968.9|22968.9|0
1634892900000|2021-10-22 08:55:00|22972.43|22972.43|22966.61|22966.61|22972.43|22972.43|22966|22966|0
1634893200000|2021-10-22 09:00:00|22966.71|22966.71|22956.84|22956.84|22967.06|22967.06|22956.42|22956.42|0
1634893500000|2021-10-22 09:05:00|22956.73|22956.73|22957.49|22957.49|22958.56|22958.56|22954.88|22954.88|0
1634893800000|2021-10-22 09:10:00|22957.57|22957.57|22957.57|22957.57|22959.34|22959.34|22956.47|22956.47|0
1634894100000|2021-10-22 09:15:00|22957.62|22957.62|22952.17|22952.17|22957.75|22957.75|22952.14|22952.14|0
1634894400000|2021-10-22 09:20:00|22952.22|22952.22|22950.75|22950.75|22953.44|22953.44|22950.22|22950.22|0
1634894700000|2021-10-22 09:25:00|22950.81|22950.81|22949.05|22949.05|22950.81|22950.81|22945.92|22945.92|0
1634895000000|2021-10-22 09:30:00|22949.11|22949.11|22945.42|22945.42|22949.13|22949.13|22944.84|22944.84|0
1634895300000|2021-10-22 09:35:00|22945.36|22945.36|22948.46|22948.46|22948.87|22948.87|22945.35|22945.35|0
1634895600000|2021-10-22 09:40:00|22948.49|22948.49|22953.19|22953.19|22953.77|22953.77|22948.16|22948.16|0
1634895900000|2021-10-22 09:45:00|22953.38|22953.38|22959.47|22959.47|22959.47|22959.47|22953.28|22953.28|0
1634896200000|2021-10-22 09:50:00|22959.55|22959.55|22969.02|22969.02|22969.09|22969.09|22959.44|22959.44|0
1634896500000|2021-10-22 09:55:00|22969.2|22969.2|22971.01|22971.01|22971.14|22971.14|22968.51|22968.51|0
1634896800000|2021-10-22 10:00:00|22971.04|22971.04|22955.23|22955.23|22971.23|22971.23|22955.18|22955.18|0
1634897100000|2021-10-22 10:05:00|22955.36|22955.36|22954.68|22954.68|22955.53|22955.53|22953.22|22953.22|0
1634897400000|2021-10-22 10:10:00|22954.63|22954.63|22951.52|22951.52|22954.76|22954.76|22950.15|22950.15|0
1634897700000|2021-10-22 10:15:00|22951.62|22951.62|22956.71|22956.71|22957.12|22957.12|22951.62|22951.62|0
1634898000000|2021-10-22 10:20:00|22956.61|22956.61|22951.96|22951.96|22959.13|22959.13|22948.06|22948.06|0
1634898300000|2021-10-22 10:25:00|22951.84|22951.84|22946.24|22946.24|22952.53|22952.53|22946.06|22946.06|0
1634898600000|2021-10-22 10:30:00|22946.09|22946.09|22949.57|22949.57|22950.98|22950.98|22946.09|22946.09|0
1634898900000|2021-10-22 10:35:00|22949.52|22949.52|22953.8|22953.8|22954.28|22954.28|22949.21|22949.21|0
1634899200000|2021-10-22 10:40:00|22953.86|22953.86|22954.44|22954.44|22954.9|22954.9|22953.77|22953.77|0
1634899500000|2021-10-22 10:45:00|22954.47|22954.47|22958.36|22958.36|22958.84|22958.84|22954.27|22954.27|0
1634899800000|2021-10-22 10:50:00|22958.43|22958.43|22964.95|22964.95|22965.85|22965.85|22958.43|22958.43|0
1634900100000|2021-10-22 10:55:00|22965|22965|22966.15|22966.15|22966.18|22966.18|22961.5|22961.5|0
1634900400000|2021-10-22 11:00:00|22966.35|22966.35|22968.35|22968.35|22970.01|22970.01|22966.23|22966.23|0
1634900700000|2021-10-22 11:05:00|22968.44|22968.44|22971.24|22971.24|22971.71|22971.71|22968.44|22968.44|0
1634901000000|2021-10-22 11:10:00|22971.13|22971.13|22972.93|22972.93|22973.02|22973.02|22970.75|22970.75|0
1634901300000|2021-10-22 11:15:00|22972.85|22972.85|22971.75|22971.75|22973.62|22973.62|22970.49|22970.49|0
1634901600000|2021-10-22 11:20:00|22971.96|22971.96|22973.63|22973.63|22976.86|22976.86|22971.8|22971.8|0
1634901900000|2021-10-22 11:25:00|22973.6|22973.6|22953.33|22953.33|22973.6|22973.6|22953.21|22953.21|0
1634902200000|2021-10-22 11:30:00|22953.38|22953.38|22954.52|22954.52|22954.9|22954.9|22950.52|22950.52|0
1634902500000|2021-10-22 11:35:00|22954.38|22954.38|22957.98|22957.98|22958.25|22958.25|22954.38|22954.38|0
1634902800000|2021-10-22 11:40:00|22958.08|22958.08|22957.22|22957.22|22958.3|22958.3|22954.5|22954.5|0
1634903100000|2021-10-22 11:45:00|22957.28|22957.28|22949.77|22949.77|22957.34|22957.34|22949.21|22949.21|0
1634903400000|2021-10-22 11:50:00|22949.68|22949.68|22947.25|22947.25|22949.68|22949.68|22946.11|22946.11|0
1634903700000|2021-10-22 11:55:00|22947.28|22947.28|22946.29|22946.29|22947.49|22947.49|22944.99|22944.99|0
1634904000000|2021-10-22 12:00:00|22946.39|22946.39|22946.59|22946.59|22947.31|22947.31|22945.84|22945.84|0
1634904300000|2021-10-22 12:05:00|22946.42|22946.42|22945.51|22945.51|22947.68|22947.68|22944.78|22944.78|0
1634904600000|2021-10-22 12:10:00|22945.44|22945.44|22933.27|22933.27|22945.44|22945.44|22933.06|22933.06|0
1634904900000|2021-10-22 12:15:00|22933.21|22933.21|22933.94|22933.94|22933.94|22933.94|22931.18|22931.18|0
1634905200000|2021-10-22 12:20:00|22934.11|22934.11|22925.83|22925.83|22934.69|22934.69|22922.94|22922.94|0
1634905500000|2021-10-22 12:25:00|22925.96|22925.96|22930.88|22930.88|22931.69|22931.69|22925.96|22925.96|0
1634905800000|2021-10-22 12:30:00|22930.99|22930.99|22932.52|22932.52|22935.27|22935.27|22930.99|22930.99|0
1634906100000|2021-10-22 12:35:00|22932.5|22932.5|22931.48|22931.48|22933.78|22933.78|22930.98|22930.98|0
1634906400000|2021-10-22 12:40:00|22931.54|22931.54|22925.91|22925.91|22931.59|22931.59|22925.78|22925.78|0
1634906700000|2021-10-22 12:45:00|22925.84|22925.84|22929.83|22929.83|22929.83|22929.83|22924.97|22924.97|0
1634907000000|2021-10-22 12:50:00|22929.89|22929.89|22928.44|22928.44|22930.76|22930.76|22926.27|22926.27|0
1634907300000|2021-10-22 12:55:00|22928.39|22928.39|22920.44|22920.44|22928.39|22928.39|22919.92|22919.92|0
1634907600000|2021-10-22 13:00:00|22920.66|22920.66|22919.86|22919.86|22922.19|22922.19|22919.09|22919.09|0
1634907900000|2021-10-22 13:05:00|22919.87|22919.87|22921.81|22921.81|22922.1|22922.1|22919.71|22919.71|0
1634908200000|2021-10-22 13:10:00|22921.89|22921.89|22918.71|22918.71|22922.24|22922.24|22916.77|22916.77|0
1634908500000|2021-10-22 13:15:00|22918.78|22918.78|22911.87|22911.87|22920.14|22920.14|22911.7|22911.7|0
1634908800000|2021-10-22 13:20:00|22911.91|22911.91|22903.54|22903.54|22912.4|22912.4|22903.27|22903.27|0
1634909100000|2021-10-22 13:25:00|22903.62|22903.62|22912.24|22912.24|22912.29|22912.29|22903.52|22903.52|0
1634909400000|2021-10-22 13:30:00|22912.3|22912.3|22910.53|22910.53|22914.96|22914.96|22910.26|22910.26|0
1634909700000|2021-10-22 13:35:00|22910.56|22910.56|22916.96|22916.96|22917.97|22917.97|22908.86|22908.86|0
1634910000000|2021-10-22 13:40:00|22916.87|22916.87|22913.67|22913.67|22917.82|22917.82|22913.67|22913.67|0
1634910300000|2021-10-22 13:45:00|22913.64|22913.64|22904.9|22904.9|22915.71|22915.71|22904.39|22904.39|0
1634910600000|2021-10-22 13:50:00|22904.96|22904.96|22913.07|22913.07|22913.22|22913.22|22901.79|22901.79|0
1634910900000|2021-10-22 13:55:00|22913.09|22913.09|22929.25|22929.25|22929.25|22929.25|22913.09|22913.09|0
1634911200000|2021-10-22 14:00:00|22930.69|22930.69|22929.71|22929.71|22931.61|22931.61|22926.73|22926.73|0
1634911500000|2021-10-22 14:05:00|22929.85|22929.85|22946.92|22946.92|22947.21|22947.21|22928.79|22928.79|0
1634911800000|2021-10-22 14:10:00|22946.96|22946.96|22942.2|22942.2|22952.57|22952.57|22938.6|22938.6|0
1634912100000|2021-10-22 14:15:00|22942.03|22942.03|22948.97|22948.97|22955.3|22955.3|22941.89|22941.89|0
1634912400000|2021-10-22 14:20:00|22949|22949|22959.4|22959.4|22961.34|22961.34|22949|22949|0
1634912700000|2021-10-22 14:25:00|22959.35|22959.35|22953.41|22953.41|22960.19|22960.19|22953.28|22953.28|0
1634913000000|2021-10-22 14:30:00|22953.47|22953.47|22940.48|22940.48|22953.7|22953.7|22939.97|22939.97|0
1634913300000|2021-10-22 14:35:00|22940.33|22940.33|22936.46|22936.46|22940.79|22940.79|22936.08|22936.08|0
1634913600000|2021-10-22 14:40:00|22936.29|22936.29|22928.73|22928.73|22936.32|22936.32|22928.35|22928.35|0
1634913900000|2021-10-22 14:45:00|22928.8|22928.8|22933.95|22933.95|22936.37|22936.37|22928.75|22928.75|0
1634914200000|2021-10-22 14:50:00|22934.03|22934.03|22928.25|22928.25|22934.38|22934.38|22928|22928|0
1634914500000|2021-10-22 14:55:00|22928.23|22928.23|22926.65|22926.65|22928.94|22928.94|22926.21|22926.21|0
1634914800000|2021-10-22 15:00:00|22926.67|22926.67|22923.51|22923.51|22927.58|22927.58|22923.51|22923.51|0
1634915100000|2021-10-22 15:05:00|22923.44|22923.44|22918.88|22918.88|22923.59|22923.59|22918.13|22918.13|0
1634915400000|2021-10-22 15:10:00|22918.92|22918.92|22932.1|22932.1|22932.14|22932.14|22918.61|22918.61|0
1634915700000|2021-10-22 15:15:00|22932.14|22932.14|22933.36|22933.36|22934.08|22934.08|22931.3|22931.3|0
1634916000000|2021-10-22 15:20:00|22933.44|22933.44|22923.33|22923.33|22935.87|22935.87|22923.21|22923.21|0
1634916300000|2021-10-22 15:25:00|22923.36|22923.36|22921.06|22921.06|22930.71|22930.71|22920.6|22920.6|0
1635146100000|2021-10-25 07:15:00|22959.58|22959.58|22969.33|22969.33|22980.33|22980.33|22959.58|22959.58|0
1635146400000|2021-10-25 07:20:00|22969.18|22969.18|22968.69|22968.69|22972.49|22972.49|22966.13|22966.13|0
1635146700000|2021-10-25 07:25:00|22968.79|22968.79|22948.42|22948.42|22969.26|22969.26|22947.99|22947.99|0
1635147000000|2021-10-25 07:30:00|22948.47|22948.47|22941.62|22941.62|22949.2|22949.2|22936.28|22936.28|0
1635147300000|2021-10-25 07:35:00|22941.7|22941.7|22949.94|22949.94|22950.02|22950.02|22939.4|22939.4|0
1635147600000|2021-10-25 07:40:00|22949.89|22949.89|22944.73|22944.73|22950.03|22950.03|22943.2|22943.2|0
1635147900000|2021-10-25 07:45:00|22944.31|22944.31|22951.41|22951.41|22951.41|22951.41|22940.47|22940.47|0
1635148200000|2021-10-25 07:50:00|22951.36|22951.36|22961.4|22961.4|22961.49|22961.49|22951.28|22951.28|0
1635148500000|2021-10-25 07:55:00|22961.49|22961.49|22968.82|22968.82|22969.58|22969.58|22961.43|22961.43|0
1635148800000|2021-10-25 08:00:00|22968.77|22968.77|22976.18|22976.18|22977.42|22977.42|22967.23|22967.23|0
1635149100000|2021-10-25 08:05:00|22976.1|22976.1|22952.86|22952.86|22977.4|22977.4|22952.86|22952.86|0
1635149400000|2021-10-25 08:10:00|22952.81|22952.81|22951.18|22951.18|22953.21|22953.21|22942.87|22942.87|0
1635149700000|2021-10-25 08:15:00|22951.27|22951.27|22953.29|22953.29|22956.46|22956.46|22951.03|22951.03|0
1635150000000|2021-10-25 08:20:00|22953.21|22953.21|22949.91|22949.91|22953.61|22953.61|22949.46|22949.46|0
1635150300000|2021-10-25 08:25:00|22949.84|22949.84|22938.52|22938.52|22949.84|22949.84|22936.31|22936.31|0
1635150600000|2021-10-25 08:30:00|22938.39|22938.39|22936.92|22936.92|22940.05|22940.05|22936.47|22936.47|0
1635150900000|2021-10-25 08:35:00|22936.82|22936.82|22931.3|22931.3|22938.55|22938.55|22930.53|22930.53|0
1635151200000|2021-10-25 08:40:00|22931.36|22931.36|22937.23|22937.23|22938.75|22938.75|22931.07|22931.07|0
1635151500000|2021-10-25 08:45:00|22937.45|22937.45|22947.34|22947.34|22948.26|22948.26|22937.15|22937.15|0
1635151800000|2021-10-25 08:50:00|22947.4|22947.4|22948.92|22948.92|22949.09|22949.09|22945.51|22945.51|0
1635152100000|2021-10-25 08:55:00|22948.88|22948.88|22944.73|22944.73|22949.51|22949.51|22943.74|22943.74|0
1635152400000|2021-10-25 09:00:00|22944.5|22944.5|22948.75|22948.75|22951.63|22951.63|22943.78|22943.78|0
1635152700000|2021-10-25 09:05:00|22948.8|22948.8|22942.78|22942.78|22951.46|22951.46|22942.78|22942.78|0
1635153000000|2021-10-25 09:10:00|22942.77|22942.77|22944.05|22944.05|22944.45|22944.45|22940.7|22940.7|0
1635153300000|2021-10-25 09:15:00|22944.11|22944.11|22952.95|22952.95|22953.34|22953.34|22943.83|22943.83|0
1635153600000|2021-10-25 09:20:00|22952.9|22952.9|22937.32|22937.32|22953.41|22953.41|22937.2|22937.2|0
1635153900000|2021-10-25 09:25:00|22937.27|22937.27|22934.73|22934.73|22940|22940|22934.61|22934.61|0
1635154200000|2021-10-25 09:30:00|22934.67|22934.67|22940.94|22940.94|22941.03|22941.03|22933.03|22933.03|0
1635154500000|2021-10-25 09:35:00|22940.83|22940.83|22938.28|22938.28|22942.07|22942.07|22936.1|22936.1|0
1635154800000|2021-10-25 09:40:00|22938.12|22938.12|22936.8|22936.8|22940.83|22940.83|22936.56|22936.56|0
1635155100000|2021-10-25 09:45:00|22936.87|22936.87|22940.26|22940.26|22940.5|22940.5|22933.76|22933.76|0
1635155400000|2021-10-25 09:50:00|22940.34|22940.34|22942.83|22942.83|22947.07|22947.07|22939.84|22939.84|0
1635155700000|2021-10-25 09:55:00|22942.89|22942.89|22946.09|22946.09|22946.92|22946.92|22942.47|22942.47|0
1635156000000|2021-10-25 10:00:00|22946.15|22946.15|22946.19|22946.19|22950.32|22950.32|22945.06|22945.06|0
1635156300000|2021-10-25 10:05:00|22946.28|22946.28|22942.58|22942.58|22948.32|22948.32|22941.92|22941.92|0
1635156600000|2021-10-25 10:10:00|22942.62|22942.62|22954.11|22954.11|22954.81|22954.81|22941.33|22941.33|0
1635156900000|2021-10-25 10:15:00|22954.14|22954.14|22946.02|22946.02|22955.84|22955.84|22944.07|22944.07|0
1635157200000|2021-10-25 10:20:00|22945.73|22945.73|22952.4|22952.4|22952.53|22952.53|22945.67|22945.67|0
1635157500000|2021-10-25 10:25:00|22952.46|22952.46|22954.03|22954.03|22955.57|22955.57|22952.31|22952.31|0
1635157800000|2021-10-25 10:30:00|22954.06|22954.06|22945.66|22945.66|22954.22|22954.22|22945.25|22945.25|0
1635158100000|2021-10-25 10:35:00|22945.74|22945.74|22945.87|22945.87|22945.98|22945.98|22942.16|22942.16|0
1635158400000|2021-10-25 10:40:00|22945.76|22945.76|22952.11|22952.11|22952.5|22952.5|22945.38|22945.38|0
1635158700000|2021-10-25 10:45:00|22952.17|22952.17|22955.91|22955.91|22956.3|22956.3|22950.77|22950.77|0
1635159000000|2021-10-25 10:50:00|22955.96|22955.96|22953.18|22953.18|22956.22|22956.22|22952.07|22952.07|0
1635159300000|2021-10-25 10:55:00|22953.12|22953.12|22949.24|22949.24|22953.18|22953.18|22946.26|22946.26|0
1635159600000|2021-10-25 11:00:00|22949.25|22949.25|22925.77|22925.77|22949.25|22949.25|22925.77|22925.77|0
1635159900000|2021-10-25 11:05:00|22925.75|22925.75|22931.49|22931.49|22931.58|22931.58|22923.54|22923.54|0
1635160200000|2021-10-25 11:10:00|22931.26|22931.26|22929.73|22929.73|22934.27|22934.27|22929.45|22929.45|0
1635160500000|2021-10-25 11:15:00|22929.76|22929.76|22937.96|22937.96|22938.05|22938.05|22929.52|22929.52|0
1635160800000|2021-10-25 11:20:00|22938.03|22938.03|22940.65|22940.65|22941.74|22941.74|22937.94|22937.94|0
1635161100000|2021-10-25 11:25:00|22940.62|22940.62|22947.54|22947.54|22947.54|22947.54|22940.21|22940.21|0
1635161400000|2021-10-25 11:30:00|22947.56|22947.56|22944.3|22944.3|22950.86|22950.86|22943.92|22943.92|0
1635161700000|2021-10-25 11:35:00|22944.35|22944.35|22931.94|22931.94|22944.44|22944.44|22931.85|22931.85|0
1635162000000|2021-10-25 11:40:00|22932.02|22932.02|22926.39|22926.39|22932.02|22932.02|22926.08|22926.08|0
1635162300000|2021-10-25 11:45:00|22926.33|22926.33|22925.73|22925.73|22926.33|22926.33|22923.73|22923.73|0
1635162600000|2021-10-25 11:50:00|22925.83|22925.83|22924.62|22924.62|22927.03|22927.03|22924.32|22924.32|0
1635162900000|2021-10-25 11:55:00|22924.68|22924.68|22924.83|22924.83|22926.23|22926.23|22923.66|22923.66|0
1635163200000|2021-10-25 12:00:00|22924.8|22924.8|22923.63|22923.63|22924.8|22924.8|22920.98|22920.98|0
1635163500000|2021-10-25 12:05:00|22923.75|22923.75|22929.81|22929.81|22930.42|22930.42|22923.69|22923.69|0
1635163800000|2021-10-25 12:10:00|22929.78|22929.78|22932.34|22932.34|22932.44|22932.44|22929.78|22929.78|0
1635164100000|2021-10-25 12:15:00|22932.3|22932.3|22940.06|22940.06|22940.35|22940.35|22931.7|22931.7|0
1635164400000|2021-10-25 12:20:00|22940.14|22940.14|22941.9|22941.9|22945.51|22945.51|22940.14|22940.14|0
1635164700000|2021-10-25 12:25:00|22941.85|22941.85|22942.04|22942.04|22943.1|22943.1|22940.06|22940.06|0
1635165000000|2021-10-25 12:30:00|22942.09|22942.09|22946.68|22946.68|22946.68|22946.68|22942.09|22942.09|0
1635165300000|2021-10-25 12:35:00|22946.73|22946.73|22945.72|22945.72|22948.34|22948.34|22945.64|22945.64|0
1635165600000|2021-10-25 12:40:00|22945.8|22945.8|22952.86|22952.86|22952.86|22952.86|22945.69|22945.69|0
1635165900000|2021-10-25 12:45:00|22952.81|22952.81|22956.2|22956.2|22957.51|22957.51|22952.04|22952.04|0
1635166200000|2021-10-25 12:50:00|22956.25|22956.25|22958.57|22958.57|22958.86|22958.86|22955.46|22955.46|0
1635166500000|2021-10-25 12:55:00|22958.5|22958.5|22958.43|22958.43|22959.82|22959.82|22956.47|22956.47|0
1635166800000|2021-10-25 13:00:00|22958.49|22958.49|22966.84|22966.84|22966.88|22966.88|22958.24|22958.24|0
1635167100000|2021-10-25 13:05:00|22966.89|22966.89|22966.19|22966.19|22968.58|22968.58|22966.1|22966.1|0
1635167400000|2021-10-25 13:10:00|22966.14|22966.14|22965.17|22965.17|22967.59|22967.59|22964.37|22964.37|0
1635167700000|2021-10-25 13:15:00|22965.19|22965.19|22966.37|22966.37|22966.89|22966.89|22961.42|22961.42|0
1635168000000|2021-10-25 13:20:00|22966.39|22966.39|22966.86|22966.86|22967.54|22967.54|22964.56|22964.56|0
1635168300000|2021-10-25 13:25:00|22966.9|22966.9|22974.46|22974.46|22974.65|22974.65|22966.9|22966.9|0
1635168600000|2021-10-25 13:30:00|22974.43|22974.43|22997.81|22997.81|22997.9|22997.9|22974.43|22974.43|0
1635168900000|2021-10-25 13:35:00|22997.74|22997.74|22976.84|22976.84|23001.4|23001.4|22976.78|22976.78|0
1635169200000|2021-10-25 13:40:00|22976.72|22976.72|22964.2|22964.2|22976.72|22976.72|22958.7|22958.7|0
1635169500000|2021-10-25 13:45:00|22964.15|22964.15|22963.7|22963.7|22964.37|22964.37|22959.84|22959.84|0
1635169800000|2021-10-25 13:50:00|22963.62|22963.62|22975.22|22975.22|22975.22|22975.22|22963.5|22963.5|0
1635170100000|2021-10-25 13:55:00|22975.4|22975.4|22982.77|22982.77|22984.53|22984.53|22975.4|22975.4|0
1635170400000|2021-10-25 14:00:00|22982.75|22982.75|22984.09|22984.09|22988.51|22988.51|22982.72|22982.72|0
1635170700000|2021-10-25 14:05:00|22984.03|22984.03|22970.53|22970.53|22984.03|22984.03|22970.47|22970.47|0
1635171000000|2021-10-25 14:10:00|22970.42|22970.42|22962.94|22962.94|22970.42|22970.42|22962.58|22962.58|0
1635171300000|2021-10-25 14:15:00|22962.96|22962.96|22962.83|22962.83|22964.26|22964.26|22961.11|22961.11|0
1635171600000|2021-10-25 14:20:00|22962.86|22962.86|22968.38|22968.38|22971.9|22971.9|22962.75|22962.75|0
1635171900000|2021-10-25 14:25:00|22968.41|22968.41|22966.15|22966.15|22969.18|22969.18|22960.93|22960.93|0
1635172200000|2021-10-25 14:30:00|22966.19|22966.19|22969.89|22969.89|22969.94|22969.94|22965.81|22965.81|0
1635172500000|2021-10-25 14:35:00|22969.86|22969.86|22969.66|22969.66|22972.34|22972.34|22969.6|22969.6|0
1635172800000|2021-10-25 14:40:00|22969.7|22969.7|22971.06|22971.06|22971.77|22971.77|22967.42|22967.42|0
1635173100000|2021-10-25 14:45:00|22971.19|22971.19|22966.31|22966.31|22973.21|22973.21|22965.67|22965.67|0
1635173400000|2021-10-25 14:50:00|22966.15|22966.15|22959.56|22959.56|22969.11|22969.11|22959.34|22959.34|0
1635173700000|2021-10-25 14:55:00|22959.49|22959.49|22948.59|22948.59|22959.6|22959.6|22948.29|22948.29|0
1635174000000|2021-10-25 15:00:00|22948.65|22948.65|22948.91|22948.91|22949.9|22949.9|22947.36|22947.36|0
1635174300000|2021-10-25 15:05:00|22948.84|22948.84|22947.37|22947.37|22950.1|22950.1|22947.31|22947.31|0
1635174600000|2021-10-25 15:10:00|22947.24|22947.24|22948.41|22948.41|22949.79|22949.79|22946.13|22946.13|0
1635174900000|2021-10-25 15:15:00|22948.46|22948.46|22953.47|22953.47|22954.83|22954.83|22948.18|22948.18|0
1635175200000|2021-10-25 15:20:00|22953.53|22953.53|22948.44|22948.44|22953.98|22953.98|22946.92|22946.92|0
1635175500000|2021-10-25 15:25:00|22948.46|22948.46|22969.88|22969.88|22970.23|22970.23|22947.06|22947.06|0
1635232500000|2021-10-26 07:15:00|22982.12|22982.12|22997.5|22997.5|23002.22|23002.22|22982.12|22982.12|0
1635232800000|2021-10-26 07:20:00|22997.65|22997.65|22998.67|22998.67|23002.61|23002.61|22996.68|22996.68|0
1635233100000|2021-10-26 07:25:00|22998.72|22998.72|23002.53|23002.53|23002.65|23002.65|22994.17|22994.17|0
1635233400000|2021-10-26 07:30:00|23002.16|23002.16|23001.57|23001.57|23002.99|23002.99|22996.06|22996.06|0
1635233700000|2021-10-26 07:35:00|23001.64|23001.64|23017.47|23017.47|23017.52|23017.52|22999.59|22999.59|0
1635234000000|2021-10-26 07:40:00|23017.7|23017.7|23024.96|23024.96|23027.2|23027.2|23017.7|23017.7|0
1635234300000|2021-10-26 07:45:00|23025.33|23025.33|23026.86|23026.86|23029.77|23029.77|23025.12|23025.12|0
1635234600000|2021-10-26 07:50:00|23027.15|23027.15|23030.86|23030.86|23032.33|23032.33|23025.99|23025.99|0
1635234900000|2021-10-26 07:55:00|23030.8|23030.8|23027.62|23027.62|23030.95|23030.95|23026.61|23026.61|0
1635235200000|2021-10-26 08:00:00|23027.42|23027.42|23026.88|23026.88|23027.42|23027.42|23022.66|23022.66|0
1635235500000|2021-10-26 08:05:00|23026.83|23026.83|23027.89|23027.89|23028.61|23028.61|23023.95|23023.95|0
1635235800000|2021-10-26 08:10:00|23027.95|23027.95|23031.41|23031.41|23034.48|23034.48|23027.81|23027.81|0
1635236100000|2021-10-26 08:15:00|23031.48|23031.48|23038.72|23038.72|23039.02|23039.02|23031.01|23031.01|0
1635236400000|2021-10-26 08:20:00|23038.83|23038.83|23053.47|23053.47|23056.16|23056.16|23038.78|23038.78|0
1635236700000|2021-10-26 08:25:00|23053.38|23053.38|23055.55|23055.55|23056.4|23056.4|23049.86|23049.86|0
1635237000000|2021-10-26 08:30:00|23055.62|23055.62|23058.67|23058.67|23059.85|23059.85|23055.44|23055.44|0
1635237300000|2021-10-26 08:35:00|23058.72|23058.72|23063.51|23063.51|23065.9|23065.9|23057.76|23057.76|0
1635237600000|2021-10-26 08:40:00|23063.73|23063.73|23069.58|23069.58|23069.69|23069.69|23062.76|23062.76|0
1635237900000|2021-10-26 08:45:00|23069.6|23069.6|23098.56|23098.56|23098.56|23098.56|23069.6|23069.6|0
1635238200000|2021-10-26 08:50:00|23098.89|23098.89|23113.41|23113.41|23115|23115|23098.85|23098.85|0
1635238500000|2021-10-26 08:55:00|23113.3|23113.3|23111.38|23111.38|23115.52|23115.52|23109.35|23109.35|0
1635238800000|2021-10-26 09:00:00|23111.56|23111.56|23107.5|23107.5|23112.02|23112.02|23106.93|23106.93|0
1635239100000|2021-10-26 09:05:00|23107.45|23107.45|23108.32|23108.32|23109.15|23109.15|23105.99|23105.99|0
1635239400000|2021-10-26 09:10:00|23107.93|23107.93|23097.31|23097.31|23108.29|23108.29|23097.18|23097.18|0
1635239700000|2021-10-26 09:15:00|23097.24|23097.24|23099.84|23099.84|23099.85|23099.85|23094.65|23094.65|0
1635240000000|2021-10-26 09:20:00|23099.96|23099.96|23096.07|23096.07|23101.85|23101.85|23096.02|23096.02|0
1635240300000|2021-10-26 09:25:00|23095.98|23095.98|23097.46|23097.46|23097.46|23097.46|23095.42|23095.42|0
1635240600000|2021-10-26 09:30:00|23097.26|23097.26|23095|23095|23099.75|23099.75|23094.51|23094.51|0
1635240900000|2021-10-26 09:35:00|23095.04|23095.04|23093.5|23093.5|23095.28|23095.28|23092.1|23092.1|0
1635241200000|2021-10-26 09:40:00|23093.66|23093.66|23096.19|23096.19|23096.59|23096.59|23091.68|23091.68|0
1635241500000|2021-10-26 09:45:00|23096.24|23096.24|23100.74|23100.74|23102.64|23102.64|23096.2|23096.2|0
1635241800000|2021-10-26 09:50:00|23100.81|23100.81|23105.67|23105.67|23105.7|23105.7|23099.49|23099.49|0
1635242100000|2021-10-26 09:55:00|23105.92|23105.92|23116.26|23116.26|23116.26|23116.26|23105.92|23105.92|0
1635242400000|2021-10-26 10:00:00|23116.31|23116.31|23121.05|23121.05|23121.05|23121.05|23115.85|23115.85|0
1635242700000|2021-10-26 10:05:00|23120.97|23120.97|23127.98|23127.98|23130.54|23130.54|23120.93|23120.93|0
1635243000000|2021-10-26 10:10:00|23128|23128|23122.6|23122.6|23128.17|23128.17|23121.46|23121.46|0
1635243300000|2021-10-26 10:15:00|23122.46|23122.46|23120.15|23120.15|23124.35|23124.35|23119.99|23119.99|0
1635243600000|2021-10-26 10:20:00|23120.22|23120.22|23114.93|23114.93|23121.32|23121.32|23113.96|23113.96|0
1635243900000|2021-10-26 10:25:00|23114.95|23114.95|23107.54|23107.54|23115.02|23115.02|23107.54|23107.54|0
1635244200000|2021-10-26 10:30:00|23107.36|23107.36|23106.41|23106.41|23108.46|23108.46|23104.23|23104.23|0
1635244500000|2021-10-26 10:35:00|23106.38|23106.38|23112.78|23112.78|23113.76|23113.76|23106.38|23106.38|0
1635244800000|2021-10-26 10:40:00|23112.69|23112.69|23117.5|23117.5|23117.79|23117.79|23112.64|23112.64|0
1635245100000|2021-10-26 10:45:00|23117.52|23117.52|23113.46|23113.46|23118.75|23118.75|23109.9|23109.9|0
1635245400000|2021-10-26 10:50:00|23113.4|23113.4|23114.2|23114.2|23114.98|23114.98|23111.91|23111.91|0
1635245700000|2021-10-26 10:55:00|23114.07|23114.07|23110.65|23110.65|23114.07|23114.07|23107.57|23107.57|0
1635246000000|2021-10-26 11:00:00|23110.47|23110.47|23097.96|23097.96|23110.87|23110.87|23097.43|23097.43|0
1635246300000|2021-10-26 11:05:00|23098.02|23098.02|23093.59|23093.59|23098.08|23098.08|23093.03|23093.03|0
1635246600000|2021-10-26 11:10:00|23093.64|23093.64|23090.29|23090.29|23094.62|23094.62|23090.29|23090.29|0
1635246900000|2021-10-26 11:15:00|23090.35|23090.35|23090.04|23090.04|23092.39|23092.39|23089.62|23089.62|0
1635247200000|2021-10-26 11:20:00|23090.09|23090.09|23093.67|23093.67|23094.16|23094.16|23089.99|23089.99|0
1635247500000|2021-10-26 11:25:00|23093.78|23093.78|23086.13|23086.13|23094.21|23094.21|23086.13|23086.13|0
1635247800000|2021-10-26 11:30:00|23086.19|23086.19|23085.69|23085.69|23086.55|23086.55|23084.81|23084.81|0
1635248100000|2021-10-26 11:35:00|23085.77|23085.77|23086.69|23086.69|23086.69|23086.69|23083.37|23083.37|0
1635248400000|2021-10-26 11:40:00|23086.55|23086.55|23083.76|23083.76|23087.54|23087.54|23082.99|23082.99|0
1635248700000|2021-10-26 11:45:00|23083.79|23083.79|23075.54|23075.54|23084.37|23084.37|23075.53|23075.53|0
1635249000000|2021-10-26 11:50:00|23075.51|23075.51|23075.79|23075.79|23078.38|23078.38|23075.15|23075.15|0
1635249300000|2021-10-26 11:55:00|23075.77|23075.77|23077.73|23077.73|23077.73|23077.73|23075.38|23075.38|0
1635249600000|2021-10-26 12:00:00|23077.81|23077.81|23073.73|23073.73|23077.81|23077.81|23073.42|23073.42|0
1635249900000|2021-10-26 12:05:00|23073.81|23073.81|23073.77|23073.77|23074.86|23074.86|23073.24|23073.24|0
1635250200000|2021-10-26 12:10:00|23073.6|23073.6|23082.09|23082.09|23082.14|23082.14|23073.54|23073.54|0
1635250500000|2021-10-26 12:15:00|23082.18|23082.18|23081.04|23081.04|23086.43|23086.43|23080.94|23080.94|0
1635250800000|2021-10-26 12:20:00|23080.93|23080.93|23078.21|23078.21|23081.66|23081.66|23077.87|23077.87|0
1635251100000|2021-10-26 12:25:00|23078.24|23078.24|23069.77|23069.77|23078.48|23078.48|23069.51|23069.51|0
1635251400000|2021-10-26 12:30:00|23069.72|23069.72|23070.23|23070.23|23070.37|23070.37|23067.09|23067.09|0
1635251700000|2021-10-26 12:35:00|23070.3|23070.3|23074.72|23074.72|23074.95|23074.95|23070.04|23070.04|0
1635252000000|2021-10-26 12:40:00|23074.77|23074.77|23073.54|23073.54|23075.05|23075.05|23071.83|23071.83|0
1635252300000|2021-10-26 12:45:00|23073.65|23073.65|23074.73|23074.73|23075.05|23075.05|23071.84|23071.84|0
1635252600000|2021-10-26 12:50:00|23074.76|23074.76|23072.49|23072.49|23075.11|23075.11|23069.8|23069.8|0
1635252900000|2021-10-26 12:55:00|23072.63|23072.63|23074.22|23074.22|23076.87|23076.87|23071.75|23071.75|0
1635253200000|2021-10-26 13:00:00|23074.33|23074.33|23090.83|23090.83|23090.83|23090.83|23074.2|23074.2|0
1635253500000|2021-10-26 13:05:00|23090.9|23090.9|23096.69|23096.69|23097.14|23097.14|23090.9|23090.9|0
1635253800000|2021-10-26 13:10:00|23096.63|23096.63|23098.8|23098.8|23098.86|23098.86|23095.27|23095.27|0
1635254100000|2021-10-26 13:15:00|23098.89|23098.89|23105.83|23105.83|23105.83|23105.83|23098.89|23098.89|0
1635254400000|2021-10-26 13:20:00|23105.86|23105.86|23114.22|23114.22|23114.37|23114.37|23105.86|23105.86|0
1635254700000|2021-10-26 13:25:00|23114.46|23114.46|23122.39|23122.39|23122.54|23122.54|23114.46|23114.46|0
1635255000000|2021-10-26 13:30:00|23122.35|23122.35|23120.82|23120.82|23123.23|23123.23|23117.73|23117.73|0
1635255300000|2021-10-26 13:35:00|23120.93|23120.93|23118.12|23118.12|23121.87|23121.87|23118.02|23118.02|0
1635255600000|2021-10-26 13:40:00|23118.02|23118.02|23121.25|23121.25|23121.28|23121.28|23115.96|23115.96|0
1635255900000|2021-10-26 13:45:00|23120.9|23120.9|23127.79|23127.79|23128.01|23128.01|23120.47|23120.47|0
1635256200000|2021-10-26 13:50:00|23127.96|23127.96|23123.75|23123.75|23127.96|23127.96|23123.59|23123.59|0
1635256500000|2021-10-26 13:55:00|23123.81|23123.81|23117.73|23117.73|23124.58|23124.58|23117.63|23117.63|0
1635256800000|2021-10-26 14:00:00|23117.78|23117.78|23131.47|23131.47|23131.47|23131.47|23116.85|23116.85|0
1635257100000|2021-10-26 14:05:00|23131.51|23131.51|23134.78|23134.78|23134.78|23134.78|23131.51|23131.51|0
1635257400000|2021-10-26 14:10:00|23134.81|23134.81|23145.37|23145.37|23145.57|23145.57|23134.81|23134.81|0
1635257700000|2021-10-26 14:15:00|23145.29|23145.29|23140.21|23140.21|23145.48|23145.48|23139.71|23139.71|0
1635258000000|2021-10-26 14:20:00|23140.14|23140.14|23137.86|23137.86|23141.19|23141.19|23136.87|23136.87|0
1635258300000|2021-10-26 14:25:00|23137.74|23137.74|23132|23132|23137.74|23137.74|23130.05|23130.05|0
1635258600000|2021-10-26 14:30:00|23131.75|23131.75|23132.6|23132.6|23132.6|23132.6|23127.4|23127.4|0
1635258900000|2021-10-26 14:35:00|23132.45|23132.45|23138.66|23138.66|23139.57|23139.57|23131.83|23131.83|0
1635259200000|2021-10-26 14:40:00|23138.62|23138.62|23139.88|23139.88|23142.4|23142.4|23138.62|23138.62|0
1635259500000|2021-10-26 14:45:00|23140.18|23140.18|23144.51|23144.51|23145.53|23145.53|23139.47|23139.47|0
1635259800000|2021-10-26 14:50:00|23144.57|23144.57|23147.89|23147.89|23148.45|23148.45|23144.57|23144.57|0
1635260100000|2021-10-26 14:55:00|23147.94|23147.94|23153.73|23153.73|23153.91|23153.91|23147.94|23147.94|0
1635260400000|2021-10-26 15:00:00|23153.79|23153.79|23152.46|23152.46|23155.36|23155.36|23152.33|23152.33|0
1635260700000|2021-10-26 15:05:00|23152.45|23152.45|23149.47|23149.47|23152.45|23152.45|23147.96|23147.96|0
1635261000000|2021-10-26 15:10:00|23149.56|23149.56|23145.6|23145.6|23150.46|23150.46|23145.54|23145.54|0
1635261300000|2021-10-26 15:15:00|23145.67|23145.67|23141.57|23141.57|23147.6|23147.6|23141.24|23141.24|0
1635261600000|2021-10-26 15:20:00|23141.53|23141.53|23145.18|23145.18|23149.37|23149.37|23138.23|23138.23|0
1635261900000|2021-10-26 15:25:00|23145.13|23145.13|23162.31|23162.31|23162.94|23162.94|23144.9|23144.9|0
1635318900000|2021-10-27 07:15:00|23163.48|23163.48|23185.82|23185.82|23185.82|23185.82|23163.48|23163.48|0
1635319200000|2021-10-27 07:20:00|23185.81|23185.81|23180.34|23180.34|23186.86|23186.86|23180.04|23180.04|0
1635319500000|2021-10-27 07:25:00|23180.27|23180.27|23188.23|23188.23|23188.53|23188.53|23176.05|23176.05|0
1635319800000|2021-10-27 07:30:00|23188.31|23188.31|23182.25|23182.25|23188.31|23188.31|23180.87|23180.87|0
1635320100000|2021-10-27 07:35:00|23182.22|23182.22|23169.59|23169.59|23182.22|23182.22|23169.08|23169.08|0
1635320400000|2021-10-27 07:40:00|23169.62|23169.62|23192.43|23192.43|23192.43|23192.43|23168.34|23168.34|0
1635320700000|2021-10-27 07:45:00|23192.82|23192.82|23194.38|23194.38|23197.12|23197.12|23192.82|23192.82|0
1635321000000|2021-10-27 07:50:00|23194.43|23194.43|23197.55|23197.55|23197.58|23197.58|23193.47|23193.47|0
1635321300000|2021-10-27 07:55:00|23197.61|23197.61|23210.34|23210.34|23210.34|23210.34|23197.12|23197.12|0
1635321600000|2021-10-27 08:00:00|23210.22|23210.22|23191.01|23191.01|23210.22|23210.22|23191.01|23191.01|0
1635321900000|2021-10-27 08:05:00|23190.83|23190.83|23177.53|23177.53|23190.87|23190.87|23177.44|23177.44|0
1635322200000|2021-10-27 08:10:00|23177.58|23177.58|23170.38|23170.38|23178.15|23178.15|23168.19|23168.19|0
1635322500000|2021-10-27 08:15:00|23170.25|23170.25|23169.67|23169.67|23170.54|23170.54|23167.81|23167.81|0
1635322800000|2021-10-27 08:20:00|23169.55|23169.55|23164.23|23164.23|23169.81|23169.81|23164.23|23164.23|0
1635323100000|2021-10-27 08:25:00|23164.31|23164.31|23161.99|23161.99|23165.02|23165.02|23160.61|23160.61|0
1635323400000|2021-10-27 08:30:00|23161.7|23161.7|23161.32|23161.32|23163.06|23163.06|23159.03|23159.03|0
1635323700000|2021-10-27 08:35:00|23161.18|23161.18|23165.17|23165.17|23165.32|23165.32|23160.94|23160.94|0
1635324000000|2021-10-27 08:40:00|23165.41|23165.41|23164.69|23164.69|23165.73|23165.73|23162.98|23162.98|0
1635324300000|2021-10-27 08:45:00|23164.65|23164.65|23161.66|23161.66|23165.94|23165.94|23161.2|23161.2|0
1635324600000|2021-10-27 08:50:00|23161.77|23161.77|23157.75|23157.75|23162.53|23162.53|23156.61|23156.61|0
1635324900000|2021-10-27 08:55:00|23157.66|23157.66|23158.11|23158.11|23159.13|23159.13|23155.93|23155.93|0
1635325200000|2021-10-27 09:00:00|23158.17|23158.17|23152.82|23152.82|23159.17|23159.17|23150.64|23150.64|0
1635325500000|2021-10-27 09:05:00|23152.93|23152.93|23152.33|23152.33|23158.96|23158.96|23152.33|23152.33|0
1635325800000|2021-10-27 09:10:00|23152.39|23152.39|23161.38|23161.38|23162.06|23162.06|23151.74|23151.74|0
1635326100000|2021-10-27 09:15:00|23161.45|23161.45|23161.91|23161.91|23162.28|23162.28|23159.82|23159.82|0
1635326400000|2021-10-27 09:20:00|23161.92|23161.92|23158.05|23158.05|23162.87|23162.87|23157.83|23157.83|0
1635326700000|2021-10-27 09:25:00|23158.08|23158.08|23161.36|23161.36|23163.69|23163.69|23158.08|23158.08|0
1635327000000|2021-10-27 09:30:00|23161.28|23161.28|23157.62|23157.62|23162.29|23162.29|23156.41|23156.41|0
1635327300000|2021-10-27 09:35:00|23157.75|23157.75|23152.32|23152.32|23157.75|23157.75|23149.34|23149.34|0
1635327600000|2021-10-27 09:40:00|23152.35|23152.35|23155.39|23155.39|23157.55|23157.55|23152.18|23152.18|0
1635327900000|2021-10-27 09:45:00|23155.24|23155.24|23151.27|23151.27|23155.24|23155.24|23151.19|23151.19|0
1635328200000|2021-10-27 09:50:00|23151.32|23151.32|23148.69|23148.69|23151.58|23151.58|23148.03|23148.03|0
1635328500000|2021-10-27 09:55:00|23148.86|23148.86|23149.68|23149.68|23149.85|23149.85|23146.79|23146.79|0
1635328800000|2021-10-27 10:00:00|23149.77|23149.77|23150.44|23150.44|23151.13|23151.13|23147.69|23147.69|0
1635329100000|2021-10-27 10:05:00|23150.4|23150.4|23156.23|23156.23|23156.23|23156.23|23150.2|23150.2|0
1635329400000|2021-10-27 10:10:00|23156.3|23156.3|23157.78|23157.78|23158.18|23158.18|23154.75|23154.75|0
1635329700000|2021-10-27 10:15:00|23157.72|23157.72|23162.01|23162.01|23162.01|23162.01|23157.32|23157.32|0
1635330000000|2021-10-27 10:20:00|23162.05|23162.05|23163.59|23163.59|23163.73|23163.73|23161.9|23161.9|0
1635330300000|2021-10-27 10:25:00|23163.62|23163.62|23167.81|23167.81|23169.3|23169.3|23163.31|23163.31|0
1635330600000|2021-10-27 10:30:00|23167.86|23167.86|23168.42|23168.42|23168.51|23168.51|23166.24|23166.24|0
1635330900000|2021-10-27 10:35:00|23168.59|23168.59|23167.87|23167.87|23169.78|23169.78|23167.66|23167.66|0
1635331200000|2021-10-27 10:40:00|23167.78|23167.78|23168.65|23168.65|23170.05|23170.05|23167.72|23167.72|0
1635331500000|2021-10-27 10:45:00|23168.6|23168.6|23163.25|23163.25|23169.67|23169.67|23163.25|23163.25|0
1635331800000|2021-10-27 10:50:00|23163.22|23163.22|23155.53|23155.53|23163.71|23163.71|23155.1|23155.1|0
1635332100000|2021-10-27 10:55:00|23155.59|23155.59|23153.54|23153.54|23157.04|23157.04|23153.54|23153.54|0
1635332400000|2021-10-27 11:00:00|23153.57|23153.57|23157.11|23157.11|23157.11|23157.11|23152.72|23152.72|0
1635332700000|2021-10-27 11:05:00|23157.09|23157.09|23159.56|23159.56|23159.9|23159.9|23156.48|23156.48|0
1635333000000|2021-10-27 11:10:00|23159.49|23159.49|23161.46|23161.46|23161.56|23161.56|23158.65|23158.65|0
1635333300000|2021-10-27 11:15:00|23161.4|23161.4|23166.8|23166.8|23166.8|23166.8|23161.4|23161.4|0
1635333600000|2021-10-27 11:20:00|23166.99|23166.99|23174.06|23174.06|23174.06|23174.06|23166.83|23166.83|0
1635333900000|2021-10-27 11:25:00|23174|23174|23177.68|23177.68|23177.68|23177.68|23172.91|23172.91|0
1635334200000|2021-10-27 11:30:00|23177.6|23177.6|23183.94|23183.94|23183.94|23183.94|23177.11|23177.11|0
1635334500000|2021-10-27 11:35:00|23184.01|23184.01|23188.2|23188.2|23188.67|23188.67|23184.01|23184.01|0
1635334800000|2021-10-27 11:40:00|23188.31|23188.31|23183.51|23183.51|23189.02|23189.02|23183.3|23183.3|0
1635335100000|2021-10-27 11:45:00|23183.43|23183.43|23185.7|23185.7|23186.03|23186.03|23183.19|23183.19|0
1635335400000|2021-10-27 11:50:00|23185.84|23185.84|23179.36|23179.36|23185.97|23185.97|23179.24|23179.24|0
1635335700000|2021-10-27 11:55:00|23179.53|23179.53|23173.82|23173.82|23180.14|23180.14|23172.87|23172.87|0
1635336000000|2021-10-27 12:00:00|23174.03|23174.03|23172.05|23172.05|23174.2|23174.2|23171.9|23171.9|0
1635336300000|2021-10-27 12:05:00|23171.9|23171.9|23175.99|23175.99|23176.13|23176.13|23171.83|23171.83|0
1635336600000|2021-10-27 12:10:00|23175.9|23175.9|23178.32|23178.32|23178.51|23178.51|23175.58|23175.58|0
1635336900000|2021-10-27 12:15:00|23178.24|23178.24|23182.62|23182.62|23182.62|23182.62|23177.85|23177.85|0
1635337200000|2021-10-27 12:20:00|23182.59|23182.59|23187.01|23187.01|23187.67|23187.67|23181.56|23181.56|0
1635337500000|2021-10-27 12:25:00|23187.17|23187.17|23196.71|23196.71|23196.78|23196.78|23186.47|23186.47|0
1635337800000|2021-10-27 12:30:00|23196.69|23196.69|23201.24|23201.24|23201.48|23201.48|23196.58|23196.58|0
1635338100000|2021-10-27 12:35:00|23201.15|23201.15|23199.55|23199.55|23202|23202|23198.86|23198.86|0
1635338400000|2021-10-27 12:40:00|23199.63|23199.63|23204.64|23204.64|23205.46|23205.46|23199.28|23199.28|0
1635338700000|2021-10-27 12:45:00|23204.77|23204.77|23204.12|23204.12|23205.39|23205.39|23203.14|23203.14|0
1635339000000|2021-10-27 12:50:00|23204.18|23204.18|23201.96|23201.96|23205.39|23205.39|23201.79|23201.79|0
1635339300000|2021-10-27 12:55:00|23201.87|23201.87|23202.13|23202.13|23202.96|23202.96|23199.7|23199.7|0
1635339600000|2021-10-27 13:00:00|23201.8|23201.8|23201.07|23201.07|23202.52|23202.52|23200.08|23200.08|0
1635339900000|2021-10-27 13:05:00|23200.94|23200.94|23189.69|23189.69|23200.94|23200.94|23189.63|23189.63|0
1635340200000|2021-10-27 13:10:00|23189.47|23189.47|23187.04|23187.04|23189.47|23189.47|23186.92|23186.92|0
1635340500000|2021-10-27 13:15:00|23186.9|23186.9|23187.25|23187.25|23187.73|23187.73|23185.71|23185.71|0
1635340800000|2021-10-27 13:20:00|23187.18|23187.18|23183.66|23183.66|23187.29|23187.29|23183.66|23183.66|0
1635341100000|2021-10-27 13:25:00|23183.48|23183.48|23185.83|23185.83|23185.85|23185.85|23181.39|23181.39|0
1635341400000|2021-10-27 13:30:00|23185.85|23185.85|23180.54|23180.54|23187.17|23187.17|23176.53|23176.53|0
1635341700000|2021-10-27 13:35:00|23180.71|23180.71|23184.71|23184.71|23187.14|23187.14|23180.71|23180.71|0
1635342000000|2021-10-27 13:40:00|23184.53|23184.53|23189.87|23189.87|23190|23190|23183.55|23183.55|0
1635342300000|2021-10-27 13:45:00|23189.78|23189.78|23194.6|23194.6|23199.85|23199.85|23188.05|23188.05|0
1635342600000|2021-10-27 13:50:00|23194.46|23194.46|23195.45|23195.45|23195.93|23195.93|23191.11|23191.11|0
1635342900000|2021-10-27 13:55:00|23195.5|23195.5|23195.65|23195.65|23199.58|23199.58|23194.68|23194.68|0
1635343200000|2021-10-27 14:00:00|23195.7|23195.7|23192.2|23192.2|23200.39|23200.39|23192.2|23192.2|0
1635343500000|2021-10-27 14:05:00|23192.14|23192.14|23189.8|23189.8|23192.54|23192.54|23182.94|23182.94|0
1635343800000|2021-10-27 14:10:00|23189.87|23189.87|23186.49|23186.49|23190.06|23190.06|23185.73|23185.73|0
1635344100000|2021-10-27 14:15:00|23186.37|23186.37|23178.78|23178.78|23186.54|23186.54|23178.39|23178.39|0
1635344400000|2021-10-27 14:20:00|23178.76|23178.76|23178.55|23178.55|23180.07|23180.07|23176.91|23176.91|0
1635344700000|2021-10-27 14:25:00|23178.59|23178.59|23180.54|23180.54|23180.54|23180.54|23177.66|23177.66|0
1635345000000|2021-10-27 14:30:00|23180.46|23180.46|23188.47|23188.47|23188.47|23188.47|23180.44|23180.44|0
1635345300000|2021-10-27 14:35:00|23188.6|23188.6|23191.24|23191.24|23194.36|23194.36|23186.4|23186.4|0
1635345600000|2021-10-27 14:40:00|23191.14|23191.14|23193.46|23193.46|23196.71|23196.71|23191.14|23191.14|0
1635345900000|2021-10-27 14:45:00|23193.5|23193.5|23185.4|23185.4|23193.56|23193.56|23185.04|23185.04|0
1635346200000|2021-10-27 14:50:00|23185.35|23185.35|23184.6|23184.6|23185.47|23185.47|23183.65|23183.65|0
1635346500000|2021-10-27 14:55:00|23184.67|23184.67|23186.7|23186.7|23188.94|23188.94|23184.67|23184.67|0
1635346800000|2021-10-27 15:00:00|23186.85|23186.85|23196.57|23196.57|23196.57|23196.57|23186.66|23186.66|0
1635347100000|2021-10-27 15:05:00|23196.69|23196.69|23199.62|23199.62|23203|23203|23196.69|23196.69|0
1635347400000|2021-10-27 15:10:00|23199.59|23199.59|23200.53|23200.53|23200.53|23200.53|23197.27|23197.27|0
1635347700000|2021-10-27 15:15:00|23200.49|23200.49|23197.52|23197.52|23201.19|23201.19|23197.15|23197.15|0
1635348000000|2021-10-27 15:20:00|23197.36|23197.36|23192.67|23192.67|23198.54|23198.54|23192.24|23192.24|0
1635348300000|2021-10-27 15:25:00|23192.74|23192.74|23181.25|23181.25|23192.91|23192.91|23174.63|23174.63|0
1635405300000|2021-10-28 07:15:00|23152.21|23152.21|23149.81|23149.81|23155.73|23155.73|23149.37|23149.37|0
1635405600000|2021-10-28 07:20:00|23149.77|23149.77|23132.16|23132.16|23149.9|23149.9|23132|23132|0
1635405900000|2021-10-28 07:25:00|23131.81|23131.81|23133.88|23133.88|23140.79|23140.79|23131.22|23131.22|0
1635406200000|2021-10-28 07:30:00|23133.95|23133.95|23115.11|23115.11|23134.78|23134.78|23113.73|23113.73|0
1635406500000|2021-10-28 07:35:00|23115.05|23115.05|23125.11|23125.11|23127.83|23127.83|23115.05|23115.05|0
1635406800000|2021-10-28 07:40:00|23125.28|23125.28|23115.05|23115.05|23125.28|23125.28|23112.45|23112.45|0
1635407100000|2021-10-28 07:45:00|23114.94|23114.94|23114.73|23114.73|23120.02|23120.02|23114.04|23114.04|0
1635407400000|2021-10-28 07:50:00|23115.07|23115.07|23122.75|23122.75|23122.87|23122.87|23114.65|23114.65|0
1635407700000|2021-10-28 07:55:00|23122.09|23122.09|23124.09|23124.09|23124.87|23124.87|23119.39|23119.39|0
1635408000000|2021-10-28 08:00:00|23123.82|23123.82|23099.83|23099.83|23124.57|23124.57|23099|23099|0
1635408300000|2021-10-28 08:05:00|23099.99|23099.99|23090.06|23090.06|23100.12|23100.12|23088.57|23088.57|0
1635408600000|2021-10-28 08:10:00|23089.96|23089.96|23087.16|23087.16|23089.96|23089.96|23083.48|23083.48|0
1635408900000|2021-10-28 08:15:00|23087.3|23087.3|23088.47|23088.47|23089.17|23089.17|23084.29|23084.29|0
1635409200000|2021-10-28 08:20:00|23088.36|23088.36|23087.3|23087.3|23090.83|23090.83|23086.59|23086.59|0
1635409500000|2021-10-28 08:25:00|23087.36|23087.36|23092.15|23092.15|23092.21|23092.21|23084.18|23084.18|0
1635409800000|2021-10-28 08:30:00|23092.32|23092.32|23102.76|23102.76|23102.84|23102.84|23091.35|23091.35|0
1635410100000|2021-10-28 08:35:00|23103.05|23103.05|23111.6|23111.6|23111.6|23111.6|23102.84|23102.84|0
1635410400000|2021-10-28 08:40:00|23111.52|23111.52|23121.21|23121.21|23124.26|23124.26|23111.52|23111.52|0
1635410700000|2021-10-28 08:45:00|23121.34|23121.34|23123.35|23123.35|23124.12|23124.12|23119.63|23119.63|0
1635411000000|2021-10-28 08:50:00|23123.42|23123.42|23122.02|23122.02|23125.42|23125.42|23121.79|23121.79|0
1635411300000|2021-10-28 08:55:00|23122.16|23122.16|23111.75|23111.75|23122.75|23122.75|23110.33|23110.33|0
1635411600000|2021-10-28 09:00:00|23111.82|23111.82|23110.74|23110.74|23112.95|23112.95|23107.83|23107.83|0
1635411900000|2021-10-28 09:05:00|23110.75|23110.75|23114.15|23114.15|23114.58|23114.58|23107.95|23107.95|0
1635412200000|2021-10-28 09:10:00|23114.17|23114.17|23120.03|23120.03|23120.05|23120.05|23114.17|23114.17|0
1635412500000|2021-10-28 09:15:00|23119.88|23119.88|23114.34|23114.34|23121.81|23121.81|23114.34|23114.34|0
1635412800000|2021-10-28 09:20:00|23114.27|23114.27|23117.81|23117.81|23118.3|23118.3|23113.71|23113.71|0
1635413100000|2021-10-28 09:25:00|23117.76|23117.76|23116.18|23116.18|23118.43|23118.43|23115.29|23115.29|0
1635413400000|2021-10-28 09:30:00|23116.09|23116.09|23105.01|23105.01|23117.04|23117.04|23104.29|23104.29|0
1635413700000|2021-10-28 09:35:00|23104.88|23104.88|23108.83|23108.83|23108.83|23108.83|23103.03|23103.03|0
1635414000000|2021-10-28 09:40:00|23108.89|23108.89|23112.35|23112.35|23112.64|23112.64|23108.89|23108.89|0
1635414300000|2021-10-28 09:45:00|23112.44|23112.44|23116.31|23116.31|23117.61|23117.61|23111.54|23111.54|0
1635414600000|2021-10-28 09:50:00|23116.46|23116.46|23128.93|23128.93|23128.93|23128.93|23116.46|23116.46|0
1635414900000|2021-10-28 09:55:00|23128.83|23128.83|23131.45|23131.45|23133.43|23133.43|23128.83|23128.83|0
1635415200000|2021-10-28 10:00:00|23131.32|23131.32|23133.14|23133.14|23133.27|23133.27|23127.59|23127.59|0
1635415500000|2021-10-28 10:05:00|23133.19|23133.19|23141.19|23141.19|23141.19|23141.19|23133.19|23133.19|0
1635415800000|2021-10-28 10:10:00|23141.25|23141.25|23147.29|23147.29|23147.66|23147.66|23141.2|23141.2|0
1635416100000|2021-10-28 10:15:00|23147.32|23147.32|23157.68|23157.68|23158.11|23158.11|23147.27|23147.27|0
1635416400000|2021-10-28 10:20:00|23157.5|23157.5|23158.5|23158.5|23158.76|23158.76|23155.19|23155.19|0
1635416700000|2021-10-28 10:25:00|23158.57|23158.57|23167.2|23167.2|23167.2|23167.2|23158.15|23158.15|0
1635417000000|2021-10-28 10:30:00|23167.07|23167.07|23170.4|23170.4|23170.4|23170.4|23165.29|23165.29|0
1635417300000|2021-10-28 10:35:00|23170.35|23170.35|23175.25|23175.25|23176.56|23176.56|23170.35|23170.35|0
1635417600000|2021-10-28 10:40:00|23175.31|23175.31|23182.54|23182.54|23182.54|23182.54|23174.12|23174.12|0
1635417900000|2021-10-28 10:45:00|23182.65|23182.65|23187.12|23187.12|23188.37|23188.37|23182.65|23182.65|0
1635418200000|2021-10-28 10:50:00|23187.29|23187.29|23187.94|23187.94|23188.3|23188.3|23184.32|23184.32|0
1635418500000|2021-10-28 10:55:00|23187.96|23187.96|23179.4|23179.4|23189.14|23189.14|23179.4|23179.4|0
1635418800000|2021-10-28 11:00:00|23179.37|23179.37|23174.31|23174.31|23179.46|23179.46|23173.2|23173.2|0
1635419100000|2021-10-28 11:05:00|23174.43|23174.43|23175.12|23175.12|23178.4|23178.4|23174.43|23174.43|0
1635419400000|2021-10-28 11:10:00|23175.15|23175.15|23181.46|23181.46|23181.88|23181.88|23175.15|23175.15|0
1635419700000|2021-10-28 11:15:00|23181.14|23181.14|23182.29|23182.29|23184.72|23184.72|23177.46|23177.46|0
1635420000000|2021-10-28 11:20:00|23182.38|23182.38|23189.83|23189.83|23190|23190|23182.08|23182.08|0
1635420300000|2021-10-28 11:25:00|23189.88|23189.88|23189.5|23189.5|23191.61|23191.61|23189.36|23189.36|0
1635420600000|2021-10-28 11:30:00|23189.29|23189.29|23197.23|23197.23|23197.59|23197.59|23188.62|23188.62|0
1635420900000|2021-10-28 11:35:00|23197.36|23197.36|23205.06|23205.06|23205.08|23205.08|23196.56|23196.56|0
1635421200000|2021-10-28 11:40:00|23205|23205|23198.39|23198.39|23205.64|23205.64|23198.17|23198.17|0
1635421500000|2021-10-28 11:45:00|23198.44|23198.44|23194.15|23194.15|23199.95|23199.95|23191.61|23191.61|0
1635421800000|2021-10-28 11:50:00|23194.1|23194.1|23192.86|23192.86|23194.26|23194.26|23190.46|23190.46|0
1635422100000|2021-10-28 11:55:00|23192.88|23192.88|23194.77|23194.77|23194.89|23194.89|23190.21|23190.21|0
1635422400000|2021-10-28 12:00:00|23194.74|23194.74|23195.16|23195.16|23195.62|23195.62|23192.08|23192.08|0
1635422700000|2021-10-28 12:05:00|23195.06|23195.06|23201.11|23201.11|23201.11|23201.11|23194.73|23194.73|0
1635423000000|2021-10-28 12:10:00|23200.96|23200.96|23200.78|23200.78|23201.01|23201.01|23196.91|23196.91|0
1635423300000|2021-10-28 12:15:00|23200.72|23200.72|23212.75|23212.75|23212.75|23212.75|23200.72|23200.72|0
1635423600000|2021-10-28 12:20:00|23212.77|23212.77|23215.45|23215.45|23218|23218|23212.68|23212.68|0
1635423900000|2021-10-28 12:25:00|23215.41|23215.41|23214.84|23214.84|23216.77|23216.77|23214.23|23214.23|0
1635424200000|2021-10-28 12:30:00|23214.81|23214.81|23201.61|23201.61|23215.12|23215.12|23201.52|23201.52|0
1635424500000|2021-10-28 12:35:00|23201.53|23201.53|23195.73|23195.73|23202.04|23202.04|23195.19|23195.19|0
1635424800000|2021-10-28 12:40:00|23195.66|23195.66|23191.11|23191.11|23195.87|23195.87|23191.11|23191.11|0
1635425100000|2021-10-28 12:45:00|23190.6|23190.6|23194.24|23194.24|23196.48|23196.48|23184.86|23184.86|0
1635425400000|2021-10-28 12:50:00|23194.14|23194.14|23180.63|23180.63|23194.32|23194.32|23180.63|23180.63|0
1635425700000|2021-10-28 12:55:00|23180.48|23180.48|23180.72|23180.72|23181.02|23181.02|23177.64|23177.64|0
1635426000000|2021-10-28 13:00:00|23180.92|23180.92|23184.36|23184.36|23184.93|23184.93|23177.82|23177.82|0
1635426300000|2021-10-28 13:05:00|23184.43|23184.43|23192.42|23192.42|23197.2|23197.2|23183.91|23183.91|0
1635426600000|2021-10-28 13:10:00|23192.37|23192.37|23201.3|23201.3|23204.04|23204.04|23190.04|23190.04|0
1635426900000|2021-10-28 13:15:00|23201.24|23201.24|23194.87|23194.87|23202.63|23202.63|23193.89|23193.89|0
1635427200000|2021-10-28 13:20:00|23194.79|23194.79|23204.97|23204.97|23206.42|23206.42|23194.72|23194.72|0
1635427500000|2021-10-28 13:25:00|23205|23205|23208.38|23208.38|23209.16|23209.16|23203.26|23203.26|0
1635427800000|2021-10-28 13:30:00|23208.3|23208.3|23212.79|23212.79|23214.7|23214.7|23204.55|23204.55|0
1635428100000|2021-10-28 13:35:00|23212.76|23212.76|23176.45|23176.45|23212.76|23212.76|23176.36|23176.36|0
1635428400000|2021-10-28 13:40:00|23176.34|23176.34|23182.04|23182.04|23182.04|23182.04|23165.72|23165.72|0
1635428700000|2021-10-28 13:45:00|23182.1|23182.1|23196.16|23196.16|23196.16|23196.16|23182.1|23182.1|0
1635429000000|2021-10-28 13:50:00|23196.19|23196.19|23193.61|23193.61|23199.58|23199.58|23190.22|23190.22|0
1635429300000|2021-10-28 13:55:00|23193.68|23193.68|23194.28|23194.28|23195.42|23195.42|23188.7|23188.7|0
1635429600000|2021-10-28 14:00:00|23194.5|23194.5|23200.4|23200.4|23200.98|23200.98|23193|23193|0
1635429900000|2021-10-28 14:05:00|23200.3|23200.3|23209.21|23209.21|23209.21|23209.21|23200.1|23200.1|0
1635430200000|2021-10-28 14:10:00|23209.34|23209.34|23209.72|23209.72|23214.01|23214.01|23207.91|23207.91|0
1635430500000|2021-10-28 14:15:00|23209.65|23209.65|23214.29|23214.29|23219.29|23219.29|23209.45|23209.45|0
1635430800000|2021-10-28 14:20:00|23214.26|23214.26|23217.11|23217.11|23218.73|23218.73|23210.27|23210.27|0
1635431100000|2021-10-28 14:25:00|23217.24|23217.24|23220.95|23220.95|23222.55|23222.55|23216.31|23216.31|0
1635431400000|2021-10-28 14:30:00|23221.25|23221.25|23225.94|23225.94|23226.16|23226.16|23221.09|23221.09|0
1635431700000|2021-10-28 14:35:00|23226.05|23226.05|23223.84|23223.84|23226.68|23226.68|23221.07|23221.07|0
1635432000000|2021-10-28 14:40:00|23223.82|23223.82|23222.61|23222.61|23225.73|23225.73|23221.82|23221.82|0
1635432300000|2021-10-28 14:45:00|23222.51|23222.51|23223.69|23223.69|23226.76|23226.76|23221.99|23221.99|0
1635432600000|2021-10-28 14:50:00|23223.57|23223.57|23214.92|23214.92|23223.71|23223.71|23214.92|23214.92|0
1635432900000|2021-10-28 14:55:00|23214.83|23214.83|23214.18|23214.18|23215.49|23215.49|23207.19|23207.19|0
1635433200000|2021-10-28 15:00:00|23214.27|23214.27|23222.29|23222.29|23222.88|23222.88|23213.39|23213.39|0
1635433500000|2021-10-28 15:05:00|23222.33|23222.33|23234.97|23234.97|23235.07|23235.07|23222.14|23222.14|0
1635433800000|2021-10-28 15:10:00|23235.03|23235.03|23236.04|23236.04|23241.35|23241.35|23234.99|23234.99|0
1635434100000|2021-10-28 15:15:00|23236.01|23236.01|23225.23|23225.23|23236.33|23236.33|23224.94|23224.94|0
1635434400000|2021-10-28 15:20:00|23225.07|23225.07|23220.48|23220.48|23228.32|23228.32|23220.36|23220.36|0
1635434700000|2021-10-28 15:25:00|23220.44|23220.44|23207.43|23207.43|23220.63|23220.63|23204.19|23204.19|0
1635491700000|2021-10-29 07:15:00|23137.85|23137.85|23140.33|23140.33|23151.07|23151.07|23137.85|23137.85|0
1635492000000|2021-10-29 07:20:00|23140.26|23140.26|23148.14|23148.14|23148.14|23148.14|23133.33|23133.33|0
1635492300000|2021-10-29 07:25:00|23148.55|23148.55|23178.33|23178.33|23178.72|23178.72|23148.51|23148.51|0
1635492600000|2021-10-29 07:30:00|23178.27|23178.27|23160.27|23160.27|23179.63|23179.63|23159.81|23159.81|0
1635492900000|2021-10-29 07:35:00|23160.12|23160.12|23146.55|23146.55|23160.52|23160.52|23146.29|23146.29|0
1635493200000|2021-10-29 07:40:00|23146.11|23146.11|23132.39|23132.39|23146.11|23146.11|23132.33|23132.33|0
1635493500000|2021-10-29 07:45:00|23132.5|23132.5|23120.89|23120.89|23132.5|23132.5|23120.89|23120.89|0
1635493800000|2021-10-29 07:50:00|23120.82|23120.82|23119.32|23119.32|23120.85|23120.85|23111.89|23111.89|0
1635494100000|2021-10-29 07:55:00|23118.96|23118.96|23114.97|23114.97|23119.85|23119.85|23114.62|23114.62|0
1635494400000|2021-10-29 08:00:00|23114.86|23114.86|23120.28|23120.28|23120.28|23120.28|23113.42|23113.42|0
1635494700000|2021-10-29 08:05:00|23120.22|23120.22|23113.07|23113.07|23123.26|23123.26|23110.49|23110.49|0
1635495000000|2021-10-29 08:10:00|23113.16|23113.16|23120.13|23120.13|23121.13|23121.13|23113.16|23113.16|0
1635495300000|2021-10-29 08:15:00|23120.16|23120.16|23113.83|23113.83|23121.39|23121.39|23112.26|23112.26|0
1635495600000|2021-10-29 08:20:00|23113.98|23113.98|23088.7|23088.7|23119.77|23119.77|23084.06|23084.06|0
1635495900000|2021-10-29 08:25:00|23088.81|23088.81|23076.37|23076.37|23096.43|23096.43|23076.05|23076.05|0
1635496200000|2021-10-29 08:30:00|23076.31|23076.31|23075.87|23075.87|23081.19|23081.19|23075.59|23075.59|0
1635496500000|2021-10-29 08:35:00|23075.77|23075.77|23061.61|23061.61|23076.47|23076.47|23060.1|23060.1|0
1635496800000|2021-10-29 08:40:00|23061.68|23061.68|23057.6|23057.6|23061.99|23061.99|23056.05|23056.05|0
1635497100000|2021-10-29 08:45:00|23057.66|23057.66|23052.96|23052.96|23058.12|23058.12|23050.68|23050.68|0
1635497400000|2021-10-29 08:50:00|23052.89|23052.89|23046.55|23046.55|23054.12|23054.12|23045.42|23045.42|0
1635497700000|2021-10-29 08:55:00|23046.29|23046.29|23052.34|23052.34|23052.6|23052.6|23046.16|23046.16|0
1635498000000|2021-10-29 09:00:00|23052.15|23052.15|23057.71|23057.71|23062.19|23062.19|23051.11|23051.11|0
1635498300000|2021-10-29 09:05:00|23057.61|23057.61|23055.13|23055.13|23057.81|23057.81|23053.03|23053.03|0
1635498600000|2021-10-29 09:10:00|23055.18|23055.18|23052.99|23052.99|23057.54|23057.54|23052.93|23052.93|0
1635498900000|2021-10-29 09:15:00|23052.92|23052.92|23044.66|23044.66|23052.92|23052.92|23043.39|23043.39|0
1635499200000|2021-10-29 09:20:00|23044.8|23044.8|23066.5|23066.5|23067.35|23067.35|23044.14|23044.14|0
1635499500000|2021-10-29 09:25:00|23066.68|23066.68|23067.01|23067.01|23071.13|23071.13|23066.68|23066.68|0
1635499800000|2021-10-29 09:30:00|23066.96|23066.96|23070.99|23070.99|23071.34|23071.34|23066.74|23066.74|0
1635500100000|2021-10-29 09:35:00|23071.02|23071.02|23080.08|23080.08|23081.51|23081.51|23071.02|23071.02|0
1635500400000|2021-10-29 09:40:00|23080.02|23080.02|23080.75|23080.75|23081.02|23081.02|23077.09|23077.09|0
1635500700000|2021-10-29 09:45:00|23080.65|23080.65|23080.31|23080.31|23080.65|23080.65|23075.85|23075.85|0
1635501000000|2021-10-29 09:50:00|23080.56|23080.56|23088.16|23088.16|23088.19|23088.19|23080.56|23080.56|0
1635501300000|2021-10-29 09:55:00|23088.23|23088.23|23084.62|23084.62|23088.68|23088.68|23084.22|23084.22|0
1635501600000|2021-10-29 10:00:00|23084.73|23084.73|23096.29|23096.29|23099.44|23099.44|23084.63|23084.63|0
1635501900000|2021-10-29 10:05:00|23096.35|23096.35|23098.77|23098.77|23098.96|23098.96|23093.58|23093.58|0
1635502200000|2021-10-29 10:10:00|23098.66|23098.66|23089.83|23089.83|23103.38|23103.38|23089.83|23089.83|0
1635502500000|2021-10-29 10:15:00|23089.74|23089.74|23085.11|23085.11|23089.74|23089.74|23082.17|23082.17|0
1635502800000|2021-10-29 10:20:00|23085.02|23085.02|23083.4|23083.4|23086.84|23086.84|23082.57|23082.57|0
1635503100000|2021-10-29 10:25:00|23083.43|23083.43|23082.67|23082.67|23084.92|23084.92|23081.48|23081.48|0
1635503400000|2021-10-29 10:30:00|23082.6|23082.6|23084.08|23084.08|23084.49|23084.49|23081.09|23081.09|0
1635503700000|2021-10-29 10:35:00|23084.19|23084.19|23096.22|23096.22|23096.3|23096.3|23084.19|23084.19|0
1635504000000|2021-10-29 10:40:00|23096.26|23096.26|23097.59|23097.59|23098.14|23098.14|23093.82|23093.82|0
1635504300000|2021-10-29 10:45:00|23097.55|23097.55|23110.98|23110.98|23111.07|23111.07|23097.44|23097.44|0
1635504600000|2021-10-29 10:50:00|23110.92|23110.92|23107.71|23107.71|23112|23112|23107.58|23107.58|0
1635504900000|2021-10-29 10:55:00|23107.83|23107.83|23111.7|23111.7|23113.21|23113.21|23107.08|23107.08|0
1635505200000|2021-10-29 11:00:00|23111.31|23111.31|23120.37|23120.37|23120.37|23120.37|23111.01|23111.01|0
1635505500000|2021-10-29 11:05:00|23120.28|23120.28|23130.41|23130.41|23130.72|23130.72|23120.28|23120.28|0
1635505800000|2021-10-29 11:10:00|23130.44|23130.44|23131.93|23131.93|23132.96|23132.96|23129.22|23129.22|0
1635506100000|2021-10-29 11:15:00|23132.03|23132.03|23136.41|23136.41|23136.59|23136.59|23132.03|23132.03|0
1635506400000|2021-10-29 11:20:00|23136.38|23136.38|23132.93|23132.93|23136.38|23136.38|23132.36|23132.36|0
1635506700000|2021-10-29 11:25:00|23133.16|23133.16|23136.28|23136.28|23136.68|23136.68|23132|23132|0
1635507000000|2021-10-29 11:30:00|23136.23|23136.23|23130.54|23130.54|23136.38|23136.38|23130.46|23130.46|0
1635507300000|2021-10-29 11:35:00|23130.64|23130.64|23133.67|23133.67|23134.32|23134.32|23130.21|23130.21|0
1635507600000|2021-10-29 11:40:00|23133.68|23133.68|23140.99|23140.99|23141.23|23141.23|23131.51|23131.51|0
1635507900000|2021-10-29 11:45:00|23141.1|23141.1|23137.86|23137.86|23141.42|23141.42|23136.7|23136.7|0
1635508200000|2021-10-29 11:50:00|23137.83|23137.83|23144.76|23144.76|23145.57|23145.57|23136.15|23136.15|0
1635508500000|2021-10-29 11:55:00|23144.65|23144.65|23136.5|23136.5|23144.65|23144.65|23136.5|23136.5|0
1635508800000|2021-10-29 12:00:00|23136.41|23136.41|23139.91|23139.91|23139.91|23139.91|23135.31|23135.31|0
1635509100000|2021-10-29 12:05:00|23140.02|23140.02|23145.53|23145.53|23145.57|23145.57|23138.35|23138.35|0
1635509400000|2021-10-29 12:10:00|23145.66|23145.66|23144.74|23144.74|23146.23|23146.23|23144.08|23144.08|0
1635509700000|2021-10-29 12:15:00|23144.77|23144.77|23141.58|23141.58|23144.77|23144.77|23141.04|23141.04|0
1635510000000|2021-10-29 12:20:00|23141.65|23141.65|23143.9|23143.9|23144.2|23144.2|23137.45|23137.45|0
1635510300000|2021-10-29 12:25:00|23143.97|23143.97|23142.16|23142.16|23145.06|23145.06|23141.94|23141.94|0
1635510600000|2021-10-29 12:30:00|23142.17|23142.17|23137.59|23137.59|23142.41|23142.41|23136.35|23136.35|0
1635510900000|2021-10-29 12:35:00|23137.85|23137.85|23148.65|23148.65|23149.5|23149.5|23135.69|23135.69|0
1635511200000|2021-10-29 12:40:00|23148.55|23148.55|23146.07|23146.07|23148.57|23148.57|23145.01|23145.01|0
1635511500000|2021-10-29 12:45:00|23145.93|23145.93|23141.11|23141.11|23146.54|23146.54|23140.97|23140.97|0
1635511800000|2021-10-29 12:50:00|23141.01|23141.01|23132.75|23132.75|23141.22|23141.22|23132.2|23132.2|0
1635512100000|2021-10-29 12:55:00|23132.69|23132.69|23136.61|23136.61|23138.17|23138.17|23132.45|23132.45|0
1635512400000|2021-10-29 13:00:00|23136.5|23136.5|23140.05|23140.05|23140.3|23140.3|23136.5|23136.5|0
1635512700000|2021-10-29 13:05:00|23140|23140|23139.62|23139.62|23143.09|23143.09|23137.93|23137.93|0
1635513000000|2021-10-29 13:10:00|23139.75|23139.75|23152.38|23152.38|23152.47|23152.47|23137.88|23137.88|0
1635513300000|2021-10-29 13:15:00|23152.5|23152.5|23152.37|23152.37|23154.04|23154.04|23152.12|23152.12|0
1635513600000|2021-10-29 13:20:00|23152.33|23152.33|23144.15|23144.15|23152.42|23152.42|23144.05|23144.05|0
1635513900000|2021-10-29 13:25:00|23144.05|23144.05|23144.95|23144.95|23146.78|23146.78|23143.11|23143.11|0
1635514200000|2021-10-29 13:30:00|23144.92|23144.92|23144.49|23144.49|23149.57|23149.57|23144.32|23144.32|0
1635514500000|2021-10-29 13:35:00|23144.39|23144.39|23151.94|23151.94|23153.14|23153.14|23141.53|23141.53|0
1635514800000|2021-10-29 13:40:00|23151.72|23151.72|23143.63|23143.63|23152|23152|23143.63|23143.63|0
1635515100000|2021-10-29 13:45:00|23143.69|23143.69|23140.2|23140.2|23144.83|23144.83|23137.84|23137.84|0
1635515400000|2021-10-29 13:50:00|23140.18|23140.18|23143.12|23143.12|23144.22|23144.22|23138.04|23138.04|0
1635515700000|2021-10-29 13:55:00|23143.73|23143.73|23140.35|23140.35|23145.34|23145.34|23139.3|23139.3|0
1635516000000|2021-10-29 14:00:00|23140.27|23140.27|23131.27|23131.27|23140.33|23140.33|23130.04|23130.04|0
1635516300000|2021-10-29 14:05:00|23131.2|23131.2|23143.91|23143.91|23144.7|23144.7|23130.88|23130.88|0
1635516600000|2021-10-29 14:10:00|23143.89|23143.89|23120.99|23120.99|23144.52|23144.52|23120.84|23120.84|0
1635516900000|2021-10-29 14:15:00|23121.01|23121.01|23107.39|23107.39|23121.06|23121.06|23107.26|23107.26|0
1635517200000|2021-10-29 14:20:00|23107.28|23107.28|23098.27|23098.27|23107.34|23107.34|23098.16|23098.16|0
1635517500000|2021-10-29 14:25:00|23098.21|23098.21|23097.34|23097.34|23098.25|23098.25|23094.8|23094.8|0
1635517800000|2021-10-29 14:30:00|23097.4|23097.4|23097.37|23097.37|23098.15|23098.15|23095.44|23095.44|0
1635518100000|2021-10-29 14:35:00|23097.31|23097.31|23096.31|23096.31|23099.17|23099.17|23093.51|23093.51|0
1635518400000|2021-10-29 14:40:00|23096.4|23096.4|23099.49|23099.49|23103.07|23103.07|23095.67|23095.67|0
1635518700000|2021-10-29 14:45:00|23099.58|23099.58|23104.64|23104.64|23106.21|23106.21|23099.58|23099.58|0
1635519000000|2021-10-29 14:50:00|23104.59|23104.59|23109.42|23109.42|23113.71|23113.71|23104.59|23104.59|0
1635519300000|2021-10-29 14:55:00|23109.37|23109.37|23110.18|23110.18|23110.4|23110.4|23104.51|23104.51|0
1635519600000|2021-10-29 15:00:00|23110.15|23110.15|23107.71|23107.71|23112.44|23112.44|23107.66|23107.66|0
1635519900000|2021-10-29 15:05:00|23107.65|23107.65|23111.43|23111.43|23111.48|23111.48|23106.37|23106.37|0
1635520200000|2021-10-29 15:10:00|23111.48|23111.48|23114.81|23114.81|23116.42|23116.42|23111.45|23111.45|0
1635520500000|2021-10-29 15:15:00|23114.69|23114.69|23113.49|23113.49|23115.48|23115.48|23110.41|23110.41|0
1635520800000|2021-10-29 15:20:00|23113.6|23113.6|23121.73|23121.73|23121.96|23121.96|23113.55|23113.55|0
1635521100000|2021-10-29 15:25:00|23121.76|23121.76|23132.73|23132.73|23133.6|23133.6|23120.57|23120.57|0
1635754500000|2021-11-01 08:15:00|23178.76|23178.76|23183.51|23183.51|23187.76|23187.76|23178.76|23178.76|0
1635754800000|2021-11-01 08:20:00|23183.75|23183.75|23191.14|23191.14|23195.27|23195.27|23183.69|23183.69|0
1635755100000|2021-11-01 08:25:00|23191.09|23191.09|23189.67|23189.67|23195.03|23195.03|23185.65|23185.65|0
1635755400000|2021-11-01 08:30:00|23189.59|23189.59|23191.17|23191.17|23192.7|23192.7|23186.64|23186.64|0
1635755700000|2021-11-01 08:35:00|23191.33|23191.33|23193.83|23193.83|23194.78|23194.78|23190.33|23190.33|0
1635756000000|2021-11-01 08:40:00|23193.79|23193.79|23196.68|23196.68|23201.02|23201.02|23193.79|23193.79|0
1635756300000|2021-11-01 08:45:00|23196.66|23196.66|23186.77|23186.77|23199.71|23199.71|23186.01|23186.01|0
1635756600000|2021-11-01 08:50:00|23186.72|23186.72|23183.25|23183.25|23187.42|23187.42|23182.67|23182.67|0
1635756900000|2021-11-01 08:55:00|23183.38|23183.38|23199.55|23199.55|23199.55|23199.55|23181.73|23181.73|0
1635757200000|2021-11-01 09:00:00|23199.66|23199.66|23203.02|23203.02|23203.94|23203.94|23197.68|23197.68|0
1635757500000|2021-11-01 09:05:00|23202.81|23202.81|23208.64|23208.64|23208.84|23208.84|23201.48|23201.48|0
1635757800000|2021-11-01 09:10:00|23208.5|23208.5|23201.8|23201.8|23209.24|23209.24|23201.57|23201.57|0
1635758100000|2021-11-01 09:15:00|23201.72|23201.72|23199.17|23199.17|23203.92|23203.92|23198.75|23198.75|0
1635758400000|2021-11-01 09:20:00|23199.14|23199.14|23198.82|23198.82|23200.94|23200.94|23197.98|23197.98|0
1635758700000|2021-11-01 09:25:00|23198.46|23198.46|23192.66|23192.66|23199.25|23199.25|23192.61|23192.61|0
1635759000000|2021-11-01 09:30:00|23192.63|23192.63|23193.41|23193.41|23195.47|23195.47|23192.22|23192.22|0
1635759300000|2021-11-01 09:35:00|23192.39|23192.39|23191.25|23191.25|23194.87|23194.87|23188.52|23188.52|0
1635759600000|2021-11-01 09:40:00|23191.45|23191.45|23192.66|23192.66|23196.85|23196.85|23191.43|23191.43|0
1635759900000|2021-11-01 09:45:00|23192.63|23192.63|23187.12|23187.12|23192.97|23192.97|23184.96|23184.96|0
1635760200000|2021-11-01 09:50:00|23187.19|23187.19|23183.35|23183.35|23187.87|23187.87|23183.22|23183.22|0
1635760500000|2021-11-01 09:55:00|23183.33|23183.33|23193.8|23193.8|23194.94|23194.94|23182.71|23182.71|0
1635760800000|2021-11-01 10:00:00|23193.76|23193.76|23195.64|23195.64|23199.31|23199.31|23193.76|23193.76|0
1635761100000|2021-11-01 10:05:00|23195.51|23195.51|23188.15|23188.15|23195.51|23195.51|23185.04|23185.04|0
1635761400000|2021-11-01 10:10:00|23188.23|23188.23|23189.74|23189.74|23195.41|23195.41|23188.13|23188.13|0
1635761700000|2021-11-01 10:15:00|23189.79|23189.79|23200.83|23200.83|23201.1|23201.1|23187.93|23187.93|0
1635762000000|2021-11-01 10:20:00|23200.63|23200.63|23195.7|23195.7|23204.48|23204.48|23195.7|23195.7|0
1635762300000|2021-11-01 10:25:00|23195.62|23195.62|23198.18|23198.18|23198.19|23198.19|23191.87|23191.87|0
1635762600000|2021-11-01 10:30:00|23198.1|23198.1|23205.3|23205.3|23207.61|23207.61|23197.85|23197.85|0
1635762900000|2021-11-01 10:35:00|23205.27|23205.27|23196.19|23196.19|23205.27|23205.27|23195.64|23195.64|0
1635763200000|2021-11-01 10:40:00|23196.25|23196.25|23184.93|23184.93|23197.19|23197.19|23184.01|23184.01|0
1635763500000|2021-11-01 10:45:00|23184.89|23184.89|23193.3|23193.3|23193.52|23193.52|23184.74|23184.74|0
1635763800000|2021-11-01 10:50:00|23193.24|23193.24|23190.81|23190.81|23193.24|23193.24|23189.62|23189.62|0
1635764100000|2021-11-01 10:55:00|23190.93|23190.93|23190.99|23190.99|23193.73|23193.73|23189.82|23189.82|0
1635764400000|2021-11-01 11:00:00|23191.01|23191.01|23208.73|23208.73|23210.93|23210.93|23190.39|23190.39|0
1635764700000|2021-11-01 11:05:00|23208.77|23208.77|23211.45|23211.45|23212.1|23212.1|23208.43|23208.43|0
1635765000000|2021-11-01 11:10:00|23211.54|23211.54|23206.51|23206.51|23212.63|23212.63|23206.51|23206.51|0
1635765300000|2021-11-01 11:15:00|23206.46|23206.46|23205.48|23205.48|23206.75|23206.75|23202.58|23202.58|0
1635765600000|2021-11-01 11:20:00|23205.57|23205.57|23199.86|23199.86|23206.17|23206.17|23199.04|23199.04|0
1635765900000|2021-11-01 11:25:00|23199.74|23199.74|23197.63|23197.63|23200.58|23200.58|23197.56|23197.56|0
1635766200000|2021-11-01 11:30:00|23197.97|23197.97|23191.12|23191.12|23198.31|23198.31|23191.12|23191.12|0
1635766500000|2021-11-01 11:35:00|23190.89|23190.89|23192.09|23192.09|23192.09|23192.09|23188.8|23188.8|0
1635766800000|2021-11-01 11:40:00|23192.15|23192.15|23188.16|23188.16|23192.94|23192.94|23187.84|23187.84|0
1635767100000|2021-11-01 11:45:00|23188.22|23188.22|23187.69|23187.69|23190.09|23190.09|23187.5|23187.5|0
1635767400000|2021-11-01 11:50:00|23187.74|23187.74|23185.21|23185.21|23187.82|23187.82|23183.18|23183.18|0
1635767700000|2021-11-01 11:55:00|23185.34|23185.34|23183.83|23183.83|23186.63|23186.63|23183.83|23183.83|0
1635768000000|2021-11-01 12:00:00|23183.8|23183.8|23185.99|23185.99|23186.24|23186.24|23182.76|23182.76|0
1635768300000|2021-11-01 12:05:00|23185.92|23185.92|23186.73|23186.73|23186.96|23186.96|23183.86|23183.86|0
1635768600000|2021-11-01 12:10:00|23186.77|23186.77|23185.76|23185.76|23188.47|23188.47|23185.74|23185.74|0
1635768900000|2021-11-01 12:15:00|23185.71|23185.71|23188.31|23188.31|23189.79|23189.79|23185.52|23185.52|0
1635769200000|2021-11-01 12:20:00|23188.39|23188.39|23182.94|23182.94|23188.7|23188.7|23182.72|23182.72|0
1635769500000|2021-11-01 12:25:00|23182.83|23182.83|23182.61|23182.61|23183.56|23183.56|23181.65|23181.65|0
1635769800000|2021-11-01 12:30:00|23182.59|23182.59|23182.25|23182.25|23182.65|23182.65|23180.26|23180.26|0
1635770100000|2021-11-01 12:35:00|23182.53|23182.53|23184.29|23184.29|23186.36|23186.36|23182.3|23182.3|0
1635770400000|2021-11-01 12:40:00|23184.4|23184.4|23186.58|23186.58|23187.44|23187.44|23184.4|23184.4|0
1635770700000|2021-11-01 12:45:00|23186.62|23186.62|23187.09|23187.09|23187.38|23187.38|23185.13|23185.13|0
1635771000000|2021-11-01 12:50:00|23187.15|23187.15|23186.84|23186.84|23187.34|23187.34|23184.54|23184.54|0
1635771300000|2021-11-01 12:55:00|23186.93|23186.93|23188.19|23188.19|23189.55|23189.55|23186.47|23186.47|0
1635771600000|2021-11-01 13:00:00|23188.07|23188.07|23183.7|23183.7|23188.07|23188.07|23183.7|23183.7|0
1635771900000|2021-11-01 13:05:00|23183.58|23183.58|23177.67|23177.67|23183.58|23183.58|23177.15|23177.15|0
1635772200000|2021-11-01 13:10:00|23177.78|23177.78|23180.23|23180.23|23180.86|23180.86|23177.58|23177.58|0
1635772500000|2021-11-01 13:15:00|23180.18|23180.18|23180.67|23180.67|23180.67|23180.67|23178.59|23178.59|0
1635772800000|2021-11-01 13:20:00|23180.62|23180.62|23184.88|23184.88|23185.12|23185.12|23180.62|23180.62|0
1635773100000|2021-11-01 13:25:00|23184.77|23184.77|23182.69|23182.69|23185.02|23185.02|23179.94|23179.94|0
1635773400000|2021-11-01 13:30:00|23182.7|23182.7|23190.5|23190.5|23190.5|23190.5|23181.41|23181.41|0
1635773700000|2021-11-01 13:35:00|23190.48|23190.48|23207.77|23207.77|23208.06|23208.06|23190.44|23190.44|0
1635774000000|2021-11-01 13:40:00|23207.85|23207.85|23212.59|23212.59|23212.59|23212.59|23207.85|23207.85|0
1635774300000|2021-11-01 13:45:00|23212.67|23212.67|23222.52|23222.52|23225.74|23225.74|23212.6|23212.6|0
1635774600000|2021-11-01 13:50:00|23222.37|23222.37|23218.73|23218.73|23222.37|23222.37|23217.57|23217.57|0
1635774900000|2021-11-01 13:55:00|23218.77|23218.77|23218.85|23218.85|23220.28|23220.28|23216.56|23216.56|0
1635775200000|2021-11-01 14:00:00|23218.8|23218.8|23221.18|23221.18|23226.06|23226.06|23218.48|23218.48|0
1635775500000|2021-11-01 14:05:00|23221.26|23221.26|23222.83|23222.83|23224.07|23224.07|23221.11|23221.11|0
1635775800000|2021-11-01 14:10:00|23222.89|23222.89|23226.29|23226.29|23228.24|23228.24|23222.82|23222.82|0
1635776100000|2021-11-01 14:15:00|23226.24|23226.24|23226.77|23226.77|23229.17|23229.17|23225.71|23225.71|0
1635776400000|2021-11-01 14:20:00|23226.79|23226.79|23227.58|23227.58|23227.73|23227.73|23223.73|23223.73|0
1635776700000|2021-11-01 14:25:00|23227.65|23227.65|23233.64|23233.64|23236.51|23236.51|23227.5|23227.5|0
1635777000000|2021-11-01 14:30:00|23233.67|23233.67|23228.39|23228.39|23233.84|23233.84|23225.96|23225.96|0
1635777300000|2021-11-01 14:35:00|23228.35|23228.35|23228.16|23228.16|23229.73|23229.73|23226.63|23226.63|0
1635777600000|2021-11-01 14:40:00|23228.07|23228.07|23223.86|23223.86|23228.55|23228.55|23223.79|23223.79|0
1635777900000|2021-11-01 14:45:00|23223.83|23223.83|23225.78|23225.78|23225.93|23225.93|23222.17|23222.17|0
1635778200000|2021-11-01 14:50:00|23225.89|23225.89|23224.74|23224.74|23227.77|23227.77|23224.74|23224.74|0
1635778500000|2021-11-01 14:55:00|23224.71|23224.71|23215.31|23215.31|23224.71|23224.71|23215.13|23215.13|0
1635778800000|2021-11-01 15:00:00|23215.52|23215.52|23221.08|23221.08|23223.51|23223.51|23214.04|23214.04|0
1635779100000|2021-11-01 15:05:00|23221.04|23221.04|23226.39|23226.39|23227.53|23227.53|23219.88|23219.88|0
1635779400000|2021-11-01 15:10:00|23226.25|23226.25|23233.05|23233.05|23233.9|23233.9|23226.25|23226.25|0
1635779700000|2021-11-01 15:15:00|23233.02|23233.02|23235.93|23235.93|23236.51|23236.51|23233.02|23233.02|0
1635780000000|2021-11-01 15:20:00|23235.88|23235.88|23239.77|23239.77|23240.58|23240.58|23235.3|23235.3|0
1635780300000|2021-11-01 15:25:00|23239.64|23239.64|23230.63|23230.63|23239.77|23239.77|23230.15|23230.15|0
1635780600000|2021-11-01 15:30:00|23230.57|23230.57|23237.3|23237.3|23237.3|23237.3|23230.49|23230.49|0
1635780900000|2021-11-01 15:35:00|23237.42|23237.42|23236.33|23236.33|23238.84|23238.84|23235.88|23235.88|0
1635781200000|2021-11-01 15:40:00|23236.4|23236.4|23238.42|23238.42|23238.79|23238.79|23234.9|23234.9|0
1635781500000|2021-11-01 15:45:00|23238.37|23238.37|23242.16|23242.16|23242.18|23242.18|23237.92|23237.92|0
1635781800000|2021-11-01 15:50:00|23242.19|23242.19|23245.4|23245.4|23245.47|23245.47|23240.22|23240.22|0
1635782100000|2021-11-01 15:55:00|23245.43|23245.43|23249.84|23249.84|23249.9|23249.9|23245.19|23245.19|0
1635782400000|2021-11-01 16:00:00|23249.99|23249.99|23249.24|23249.24|23251.25|23251.25|23247.79|23247.79|0
1635782700000|2021-11-01 16:05:00|23249.19|23249.19|23247.6|23247.6|23249.19|23249.19|23246.82|23246.82|0
1635783000000|2021-11-01 16:10:00|23247.62|23247.62|23256.18|23256.18|23256.67|23256.67|23247.5|23247.5|0
1635783300000|2021-11-01 16:15:00|23256.15|23256.15|23256.4|23256.4|23257.56|23257.56|23255.38|23255.38|0
1635783600000|2021-11-01 16:20:00|23256.09|23256.09|23247.13|23247.13|23256.29|23256.29|23246.88|23246.88|0
1635783900000|2021-11-01 16:25:00|23247.18|23247.18|23245.48|23245.48|23247.3|23247.3|23237.91|23237.91|0
1635840900000|2021-11-02 08:15:00|23180.28|23180.28|23169.75|23169.75|23180.85|23180.85|23167.69|23167.69|0
1635841200000|2021-11-02 08:20:00|23169.63|23169.63|23158.67|23158.67|23169.63|23169.63|23158.67|23158.67|0
1635841500000|2021-11-02 08:25:00|23158.72|23158.72|23169.51|23169.51|23170.82|23170.82|23158.54|23158.54|0
1635841800000|2021-11-02 08:30:00|23169.6|23169.6|23174.55|23174.55|23175.36|23175.36|23169.6|23169.6|0
1635842100000|2021-11-02 08:35:00|23174.5|23174.5|23179.33|23179.33|23179.33|23179.33|23171.58|23171.58|0
1635842400000|2021-11-02 08:40:00|23179.11|23179.11|23185.85|23185.85|23186.78|23186.78|23178.44|23178.44|0
1635842700000|2021-11-02 08:45:00|23185.91|23185.91|23180.17|23180.17|23188.54|23188.54|23178.11|23178.11|0
1635843000000|2021-11-02 08:50:00|23180.33|23180.33|23181.54|23181.54|23185.18|23185.18|23179.62|23179.62|0
1635843300000|2021-11-02 08:55:00|23181.45|23181.45|23175.65|23175.65|23181.62|23181.62|23175.65|23175.65|0
1635843600000|2021-11-02 09:00:00|23175.75|23175.75|23177.32|23177.32|23178.48|23178.48|23173.65|23173.65|0
1635843900000|2021-11-02 09:05:00|23177.14|23177.14|23184.5|23184.5|23186.22|23186.22|23175.67|23175.67|0
1635844200000|2021-11-02 09:10:00|23184.53|23184.53|23172.11|23172.11|23184.53|23184.53|23171.87|23171.87|0
1635844500000|2021-11-02 09:15:00|23172.13|23172.13|23173.61|23173.61|23175.24|23175.24|23166.57|23166.57|0
1635844800000|2021-11-02 09:20:00|23173.64|23173.64|23181.8|23181.8|23183.56|23183.56|23173.64|23173.64|0
1635845100000|2021-11-02 09:25:00|23181.72|23181.72|23178.57|23178.57|23181.89|23181.89|23177.79|23177.79|0
1635845400000|2021-11-02 09:30:00|23178.5|23178.5|23176.73|23176.73|23179.4|23179.4|23176.42|23176.42|0
1635845700000|2021-11-02 09:35:00|23176.77|23176.77|23170.72|23170.72|23177.42|23177.42|23168.35|23168.35|0
1635846000000|2021-11-02 09:40:00|23170.87|23170.87|23178.07|23178.07|23178.75|23178.75|23170.61|23170.61|0
1635846300000|2021-11-02 09:45:00|23178.12|23178.12|23178.29|23178.29|23179.38|23179.38|23176.38|23176.38|0
1635846600000|2021-11-02 09:50:00|23178.39|23178.39|23171.72|23171.72|23178.39|23178.39|23171.37|23171.37|0
1635846900000|2021-11-02 09:55:00|23171.62|23171.62|23170.29|23170.29|23172.31|23172.31|23165.89|23165.89|0
1635847200000|2021-11-02 10:00:00|23170.11|23170.11|23166.9|23166.9|23170.26|23170.26|23164.72|23164.72|0
1635847500000|2021-11-02 10:05:00|23166.85|23166.85|23161.36|23161.36|23166.85|23166.85|23160.43|23160.43|0
1635847800000|2021-11-02 10:10:00|23161.24|23161.24|23159.17|23159.17|23161.3|23161.3|23157.43|23157.43|0
1635848100000|2021-11-02 10:15:00|23159.26|23159.26|23159.63|23159.63|23161.32|23161.32|23157.7|23157.7|0
1635848400000|2021-11-02 10:20:00|23159.74|23159.74|23166.3|23166.3|23166.55|23166.55|23159.74|23159.74|0
1635848700000|2021-11-02 10:25:00|23166.13|23166.13|23166.56|23166.56|23168.69|23168.69|23165.26|23165.26|0
1635849000000|2021-11-02 10:30:00|23166.51|23166.51|23158.23|23158.23|23167.79|23167.79|23158.07|23158.07|0
1635849300000|2021-11-02 10:35:00|23158.16|23158.16|23156.88|23156.88|23158.69|23158.69|23154.75|23154.75|0
1635849600000|2021-11-02 10:40:00|23156.79|23156.79|23156.86|23156.86|23158.98|23158.98|23156.21|23156.21|0
1635849900000|2021-11-02 10:45:00|23156.8|23156.8|23155.02|23155.02|23157.29|23157.29|23154.55|23154.55|0
1635850200000|2021-11-02 10:50:00|23154.95|23154.95|23157.25|23157.25|23157.33|23157.33|23153.75|23153.75|0
1635850500000|2021-11-02 10:55:00|23157.36|23157.36|23163.66|23163.66|23163.8|23163.8|23157.22|23157.22|0
1635850800000|2021-11-02 11:00:00|23163.67|23163.67|23164.61|23164.61|23165.81|23165.81|23163.07|23163.07|0
1635851100000|2021-11-02 11:05:00|23164.5|23164.5|23157.62|23157.62|23164.5|23164.5|23157.15|23157.15|0
1635851400000|2021-11-02 11:10:00|23157.57|23157.57|23156.25|23156.25|23159.12|23159.12|23156.25|23156.25|0
1635851700000|2021-11-02 11:15:00|23156.16|23156.16|23147.76|23147.76|23156.16|23156.16|23146.13|23146.13|0
1635852000000|2021-11-02 11:20:00|23147.72|23147.72|23143.7|23143.7|23149.47|23149.47|23142.92|23142.92|0
1635852300000|2021-11-02 11:25:00|23143.88|23143.88|23148.43|23148.43|23148.43|23148.43|23143.7|23143.7|0
1635852600000|2021-11-02 11:30:00|23148.5|23148.5|23153.62|23153.62|23153.62|23153.62|23147.81|23147.81|0
1635852900000|2021-11-02 11:35:00|23153.56|23153.56|23161.62|23161.62|23162.76|23162.76|23153.27|23153.27|0
1635853200000|2021-11-02 11:40:00|23161.52|23161.52|23164.95|23164.95|23166.8|23166.8|23161.35|23161.35|0
1635853500000|2021-11-02 11:45:00|23164.85|23164.85|23159.21|23159.21|23164.85|23164.85|23158.13|23158.13|0
1635853800000|2021-11-02 11:50:00|23159.29|23159.29|23161.08|23161.08|23161.36|23161.36|23157.56|23157.56|0
1635854100000|2021-11-02 11:55:00|23161.11|23161.11|23161.91|23161.91|23167.15|23167.15|23160.87|23160.87|0
1635854400000|2021-11-02 12:00:00|23161.98|23161.98|23156.96|23156.96|23161.98|23161.98|23156.56|23156.56|0
1635854700000|2021-11-02 12:05:00|23156.98|23156.98|23146.91|23146.91|23157.36|23157.36|23146.91|23146.91|0
1635855000000|2021-11-02 12:10:00|23146.84|23146.84|23152.74|23152.74|23152.77|23152.77|23145.07|23145.07|0
1635855300000|2021-11-02 12:15:00|23152.64|23152.64|23154.54|23154.54|23154.54|23154.54|23152.64|23152.64|0
1635855600000|2021-11-02 12:20:00|23154.63|23154.63|23155.62|23155.62|23155.75|23155.75|23154.27|23154.27|0
1635855900000|2021-11-02 12:25:00|23155.81|23155.81|23160.76|23160.76|23162.44|23162.44|23155.43|23155.43|0
1635856200000|2021-11-02 12:30:00|23160.96|23160.96|23168.08|23168.08|23168.37|23168.37|23160.96|23160.96|0
1635856500000|2021-11-02 12:35:00|23168.13|23168.13|23177.46|23177.46|23177.46|23177.46|23167.31|23167.31|0
1635856800000|2021-11-02 12:40:00|23177.54|23177.54|23180.49|23180.49|23180.64|23180.64|23177.54|23177.54|0
1635857100000|2021-11-02 12:45:00|23180.6|23180.6|23177.83|23177.83|23180.6|23180.6|23177.01|23177.01|0
1635857400000|2021-11-02 12:50:00|23177.72|23177.72|23183.06|23183.06|23183.06|23183.06|23177.65|23177.65|0
1635857700000|2021-11-02 12:55:00|23182.88|23182.88|23181.04|23181.04|23183.77|23183.77|23180.82|23180.82|0
1635858000000|2021-11-02 13:00:00|23181|23181|23178.94|23178.94|23188.01|23188.01|23178.72|23178.72|0
1635858300000|2021-11-02 13:05:00|23178.78|23178.78|23174.33|23174.33|23178.94|23178.94|23172.3|23172.3|0
1635858600000|2021-11-02 13:10:00|23174.44|23174.44|23177.98|23177.98|23178.36|23178.36|23174.37|23174.37|0
1635858900000|2021-11-02 13:15:00|23178.05|23178.05|23185.85|23185.85|23186.49|23186.49|23177.98|23177.98|0
1635859200000|2021-11-02 13:20:00|23185.94|23185.94|23184.68|23184.68|23187.35|23187.35|23184.68|23184.68|0
1635859500000|2021-11-02 13:25:00|23184.34|23184.34|23179.48|23179.48|23185.5|23185.5|23179.48|23179.48|0
1635859800000|2021-11-02 13:30:00|23179.55|23179.55|23178.66|23178.66|23180.16|23180.16|23176.85|23176.85|0
1635860100000|2021-11-02 13:35:00|23178.71|23178.71|23174.97|23174.97|23179.84|23179.84|23174.34|23174.34|0
1635860400000|2021-11-02 13:40:00|23174.83|23174.83|23181.53|23181.53|23181.98|23181.98|23172.25|23172.25|0
1635860700000|2021-11-02 13:45:00|23181.58|23181.58|23188.92|23188.92|23189.39|23189.39|23181.55|23181.55|0
1635861000000|2021-11-02 13:50:00|23188.98|23188.98|23200.73|23200.73|23200.84|23200.84|23188.79|23188.79|0
1635861300000|2021-11-02 13:55:00|23200.61|23200.61|23198.74|23198.74|23201.17|23201.17|23197.32|23197.32|0
1635861600000|2021-11-02 14:00:00|23198.77|23198.77|23206.97|23206.97|23207.92|23207.92|23198.51|23198.51|0
1635861900000|2021-11-02 14:05:00|23206.92|23206.92|23204.39|23204.39|23207.76|23207.76|23203.83|23203.83|0
1635862200000|2021-11-02 14:10:00|23204.36|23204.36|23199.53|23199.53|23204.95|23204.95|23198.97|23198.97|0
1635862500000|2021-11-02 14:15:00|23199.43|23199.43|23199.96|23199.96|23202.35|23202.35|23197.9|23197.9|0
1635862800000|2021-11-02 14:20:00|23200.02|23200.02|23200.07|23200.07|23202.11|23202.11|23198.47|23198.47|0
1635863100000|2021-11-02 14:25:00|23200.03|23200.03|23196.92|23196.92|23200.03|23200.03|23195.5|23195.5|0
1635863400000|2021-11-02 14:30:00|23197.08|23197.08|23196.57|23196.57|23197.82|23197.82|23195.78|23195.78|0
1635863700000|2021-11-02 14:35:00|23196.6|23196.6|23189.4|23189.4|23196.74|23196.74|23189.4|23189.4|0
1635864000000|2021-11-02 14:40:00|23189.35|23189.35|23177.66|23177.66|23189.35|23189.35|23177.6|23177.6|0
1635864300000|2021-11-02 14:45:00|23177.8|23177.8|23175.42|23175.42|23177.8|23177.8|23173.53|23173.53|0
1635864600000|2021-11-02 14:50:00|23175.51|23175.51|23175.53|23175.53|23178.77|23178.77|23174.14|23174.14|0
1635864900000|2021-11-02 14:55:00|23175.6|23175.6|23175.01|23175.01|23176.46|23176.46|23173.6|23173.6|0
1635865200000|2021-11-02 15:00:00|23174.99|23174.99|23172.31|23172.31|23178.38|23178.38|23171.68|23171.68|0
1635865500000|2021-11-02 15:05:00|23172.36|23172.36|23169.57|23169.57|23172.72|23172.72|23169.47|23169.47|0
1635865800000|2021-11-02 15:10:00|23169.55|23169.55|23165.25|23165.25|23169.56|23169.56|23165.25|23165.25|0
1635866100000|2021-11-02 15:15:00|23165.33|23165.33|23167.31|23167.31|23167.79|23167.79|23161.9|23161.9|0
1635866400000|2021-11-02 15:20:00|23167.29|23167.29|23179.96|23179.96|23180.34|23180.34|23166.82|23166.82|0
1635866700000|2021-11-02 15:25:00|23179.98|23179.98|23186.17|23186.17|23186.18|23186.18|23179.98|23179.98|0
1635867000000|2021-11-02 15:30:00|23186.19|23186.19|23191.29|23191.29|23191.29|23191.29|23184.55|23184.55|0
1635867300000|2021-11-02 15:35:00|23191.39|23191.39|23190.07|23190.07|23192.57|23192.57|23188.94|23188.94|0
1635867600000|2021-11-02 15:40:00|23190|23190|23198.7|23198.7|23198.75|23198.75|23189.19|23189.19|0
1635867900000|2021-11-02 15:45:00|23198.87|23198.87|23201.66|23201.66|23203.55|23203.55|23198.87|23198.87|0
1635868200000|2021-11-02 15:50:00|23201.56|23201.56|23191.31|23191.31|23201.62|23201.62|23191.13|23191.13|0
1635868500000|2021-11-02 15:55:00|23191.25|23191.25|23179.39|23179.39|23191.25|23191.25|23179.39|23179.39|0
1635868800000|2021-11-02 16:00:00|23179.28|23179.28|23175.5|23175.5|23179.28|23179.28|23174.72|23174.72|0
1635869100000|2021-11-02 16:05:00|23175.42|23175.42|23170.9|23170.9|23175.49|23175.49|23170.9|23170.9|0
1635869400000|2021-11-02 16:10:00|23170.89|23170.89|23167.17|23167.17|23171.2|23171.2|23166.3|23166.3|0
1635869700000|2021-11-02 16:15:00|23167.09|23167.09|23164.05|23164.05|23167.83|23167.83|23163.72|23163.72|0
1635870000000|2021-11-02 16:20:00|23163.95|23163.95|23164.64|23164.64|23165.38|23165.38|23162.8|23162.8|0
1635870300000|2021-11-02 16:25:00|23164.48|23164.48|23157.14|23157.14|23164.76|23164.76|23155.72|23155.72|0
1635927300000|2021-11-03 08:15:00|23124.88|23124.88|23131.61|23131.61|23132.09|23132.09|23123.25|23123.25|0
1635927600000|2021-11-03 08:20:00|23131.47|23131.47|23148.54|23148.54|23148.54|23148.54|23131.23|23131.23|0
1635927900000|2021-11-03 08:25:00|23148.52|23148.52|23162.99|23162.99|23162.99|23162.99|23148.52|23148.52|0
1635928200000|2021-11-03 08:30:00|23162.9|23162.9|23158.65|23158.65|23166.67|23166.67|23158.64|23158.64|0
1635928500000|2021-11-03 08:35:00|23158.58|23158.58|23147.22|23147.22|23158.79|23158.79|23145.33|23145.33|0
1635928800000|2021-11-03 08:40:00|23147.35|23147.35|23156.19|23156.19|23156.57|23156.57|23147.21|23147.21|0
1635929100000|2021-11-03 08:45:00|23156.28|23156.28|23155.74|23155.74|23160.59|23160.59|23155.74|23155.74|0
1635929400000|2021-11-03 08:50:00|23155.65|23155.65|23135.07|23135.07|23159.79|23159.79|23133.14|23133.14|0
1635929700000|2021-11-03 08:55:00|23134.5|23134.5|23145.58|23145.58|23146.76|23146.76|23133.48|23133.48|0
1635930000000|2021-11-03 09:00:00|23145.75|23145.75|23155.77|23155.77|23156.35|23156.35|23144.11|23144.11|0
1635930300000|2021-11-03 09:05:00|23155.89|23155.89|23162.88|23162.88|23163.11|23163.11|23155.31|23155.31|0
1635930600000|2021-11-03 09:10:00|23162.91|23162.91|23159.81|23159.81|23166.27|23166.27|23159.02|23159.02|0
1635930900000|2021-11-03 09:15:00|23159.68|23159.68|23151.67|23151.67|23159.86|23159.86|23150.66|23150.66|0
1635931200000|2021-11-03 09:20:00|23151.77|23151.77|23158|23158|23158.94|23158.94|23151.11|23151.11|0
1635931500000|2021-11-03 09:25:00|23157.92|23157.92|23154.36|23154.36|23161.49|23161.49|23154.27|23154.27|0
1635931800000|2021-11-03 09:30:00|23154.26|23154.26|23149.53|23149.53|23154.72|23154.72|23149.06|23149.06|0
1635932100000|2021-11-03 09:35:00|23149.51|23149.51|23144.82|23144.82|23150.56|23150.56|23144.16|23144.16|0
1635932400000|2021-11-03 09:40:00|23144.91|23144.91|23149.33|23149.33|23149.88|23149.88|23143.76|23143.76|0
1635932700000|2021-11-03 09:45:00|23149.38|23149.38|23148.47|23148.47|23152.03|23152.03|23148.25|23148.25|0
1635933000000|2021-11-03 09:50:00|23148.29|23148.29|23151.42|23151.42|23153.92|23153.92|23148.18|23148.18|0
1635933300000|2021-11-03 09:55:00|23151.24|23151.24|23141.04|23141.04|23151.68|23151.68|23141.04|23141.04|0
1635933600000|2021-11-03 10:00:00|23140.93|23140.93|23150.07|23150.07|23151.45|23151.45|23140.4|23140.4|0
1635933900000|2021-11-03 10:05:00|23150.13|23150.13|23139.51|23139.51|23151.31|23151.31|23139.51|23139.51|0
1635934200000|2021-11-03 10:10:00|23139.54|23139.54|23130.44|23130.44|23139.7|23139.7|23130.44|23130.44|0
1635934500000|2021-11-03 10:15:00|23130.32|23130.32|23123.05|23123.05|23130.48|23130.48|23122.98|23122.98|0
1635934800000|2021-11-03 10:20:00|23123|23123|23118.44|23118.44|23123.72|23123.72|23117.74|23117.74|0
1635935100000|2021-11-03 10:25:00|23118.3|23118.3|23124.89|23124.89|23125.31|23125.31|23118.29|23118.29|0
1635935400000|2021-11-03 10:30:00|23124.84|23124.84|23127.32|23127.32|23129.86|23129.86|23124.76|23124.76|0
1635935700000|2021-11-03 10:35:00|23127.34|23127.34|23125.91|23125.91|23127.48|23127.48|23124.08|23124.08|0
1635936000000|2021-11-03 10:40:00|23125.83|23125.83|23116.68|23116.68|23125.83|23125.83|23116.66|23116.66|0
1635936300000|2021-11-03 10:45:00|23116.45|23116.45|23117.56|23117.56|23117.56|23117.56|23114.63|23114.63|0
1635936600000|2021-11-03 10:50:00|23117.51|23117.51|23123.15|23123.15|23123.87|23123.87|23117.51|23117.51|0
1635936900000|2021-11-03 10:55:00|23123.1|23123.1|23126.23|23126.23|23126.6|23126.6|23123.04|23123.04|0
1635937200000|2021-11-03 11:00:00|23126.01|23126.01|23125.94|23125.94|23127.6|23127.6|23124.69|23124.69|0
1635937500000|2021-11-03 11:05:00|23126|23126|23113.24|23113.24|23126.72|23126.72|23113.24|23113.24|0
1635937800000|2021-11-03 11:10:00|23113.08|23113.08|23109.73|23109.73|23113.08|23113.08|23108.55|23108.55|0
1635938100000|2021-11-03 11:15:00|23109.48|23109.48|23102.58|23102.58|23110.19|23110.19|23102.28|23102.28|0
1635938400000|2021-11-03 11:20:00|23102.51|23102.51|23101.28|23101.28|23103.44|23103.44|23100.65|23100.65|0
1635938700000|2021-11-03 11:25:00|23101.4|23101.4|23101.51|23101.51|23101.86|23101.86|23098.84|23098.84|0
1635939000000|2021-11-03 11:30:00|23101.35|23101.35|23097.88|23097.88|23102.25|23102.25|23097.02|23097.02|0
1635939300000|2021-11-03 11:35:00|23097.85|23097.85|23092.28|23092.28|23097.85|23097.85|23090.66|23090.66|0
1635939600000|2021-11-03 11:40:00|23092.37|23092.37|23092.2|23092.2|23094.02|23094.02|23091.16|23091.16|0
1635939900000|2021-11-03 11:45:00|23091.94|23091.94|23091.13|23091.13|23092.87|23092.87|23089.16|23089.16|0
1635940200000|2021-11-03 11:50:00|23091.19|23091.19|23084.88|23084.88|23092.07|23092.07|23084.88|23084.88|0
1635940500000|2021-11-03 11:55:00|23084.9|23084.9|23075.75|23075.75|23084.9|23084.9|23074.92|23074.92|0
1635940800000|2021-11-03 12:00:00|23075.88|23075.88|23076.58|23076.58|23079.55|23079.55|23075.65|23075.65|0
1635941100000|2021-11-03 12:05:00|23076.56|23076.56|23077.19|23077.19|23080.18|23080.18|23075.38|23075.38|0
1635941400000|2021-11-03 12:10:00|23077.11|23077.11|23078.8|23078.8|23080.53|23080.53|23075.6|23075.6|0
1635941700000|2021-11-03 12:15:00|23078.85|23078.85|23073.93|23073.93|23080.28|23080.28|23072.41|23072.41|0
1635942000000|2021-11-03 12:20:00|23074.06|23074.06|23070.75|23070.75|23074.82|23074.82|23070.59|23070.59|0
1635942300000|2021-11-03 12:25:00|23070.8|23070.8|23072.65|23072.65|23074.84|23074.84|23069.18|23069.18|0
1635942600000|2021-11-03 12:30:00|23072.43|23072.43|23076.36|23076.36|23076.47|23076.47|23071.56|23071.56|0
1635942900000|2021-11-03 12:35:00|23076.58|23076.58|23074.06|23074.06|23077.26|23077.26|23073.91|23073.91|0
1635943200000|2021-11-03 12:40:00|23074|23074|23073.88|23073.88|23075.16|23075.16|23072.33|23072.33|0
1635943500000|2021-11-03 12:45:00|23073.73|23073.73|23077.5|23077.5|23079.13|23079.13|23073.18|23073.18|0
1635943800000|2021-11-03 12:50:00|23077.44|23077.44|23083.56|23083.56|23083.56|23083.56|23076.75|23076.75|0
1635944100000|2021-11-03 12:55:00|23083.49|23083.49|23092.99|23092.99|23093.3|23093.3|23083.41|23083.41|0
1635944400000|2021-11-03 13:00:00|23092.92|23092.92|23087.93|23087.93|23093.18|23093.18|23086.11|23086.11|0
1635944700000|2021-11-03 13:05:00|23088|23088|23082.77|23082.77|23088.99|23088.99|23082.28|23082.28|0
1635945000000|2021-11-03 13:10:00|23082.81|23082.81|23081.61|23081.61|23084.93|23084.93|23081.61|23081.61|0
1635945300000|2021-11-03 13:15:00|23081.44|23081.44|23082.07|23082.07|23082.13|23082.13|23078.75|23078.75|0
1635945600000|2021-11-03 13:20:00|23082|23082|23082.32|23082.32|23083.33|23083.33|23081.01|23081.01|0
1635945900000|2021-11-03 13:25:00|23082.38|23082.38|23086.76|23086.76|23087.19|23087.19|23082.23|23082.23|0
1635946200000|2021-11-03 13:30:00|23086.83|23086.83|23084.61|23084.61|23088.14|23088.14|23084.21|23084.21|0
1635946500000|2021-11-03 13:35:00|23084.44|23084.44|23076.84|23076.84|23084.63|23084.63|23075.02|23075.02|0
1635946800000|2021-11-03 13:40:00|23076.88|23076.88|23079.81|23079.81|23081.4|23081.4|23076.17|23076.17|0
1635947100000|2021-11-03 13:45:00|23079.72|23079.72|23075.35|23075.35|23082.18|23082.18|23075.24|23075.24|0
1635947400000|2021-11-03 13:50:00|23075.3|23075.3|23073.03|23073.03|23075.3|23075.3|23071.87|23071.87|0
1635947700000|2021-11-03 13:55:00|23073.07|23073.07|23069.17|23069.17|23074.36|23074.36|23069.08|23069.08|0
1635948000000|2021-11-03 14:00:00|23069.22|23069.22|23081.53|23081.53|23082.92|23082.92|23069.22|23069.22|0
1635948300000|2021-11-03 14:05:00|23081.74|23081.74|23075.48|23075.48|23083.41|23083.41|23073.32|23073.32|0
1635948600000|2021-11-03 14:10:00|23075.45|23075.45|23078.26|23078.26|23079.17|23079.17|23074.47|23074.47|0
1635948900000|2021-11-03 14:15:00|23078.35|23078.35|23072.63|23072.63|23078.83|23078.83|23070.79|23070.79|0
1635949200000|2021-11-03 14:20:00|23072.7|23072.7|23075.88|23075.88|23076.79|23076.79|23071.39|23071.39|0
1635949500000|2021-11-03 14:25:00|23075.91|23075.91|23081.91|23081.91|23082.52|23082.52|23075.81|23075.81|0
1635949800000|2021-11-03 14:30:00|23082|23082|23084.67|23084.67|23085.55|23085.55|23081.44|23081.44|0
1635950100000|2021-11-03 14:35:00|23084.73|23084.73|23084.94|23084.94|23087.88|23087.88|23083.4|23083.4|0
1635950400000|2021-11-03 14:40:00|23085.01|23085.01|23093.36|23093.36|23094.01|23094.01|23085.01|23085.01|0
1635950700000|2021-11-03 14:45:00|23093.25|23093.25|23095.14|23095.14|23096.83|23096.83|23092.73|23092.73|0
1635951000000|2021-11-03 14:50:00|23095.16|23095.16|23099.51|23099.51|23099.83|23099.83|23095.03|23095.03|0
1635951300000|2021-11-03 14:55:00|23099.4|23099.4|23099|23099|23101.9|23101.9|23098.52|23098.52|0
1635951600000|2021-11-03 15:00:00|23098.86|23098.86|23098.46|23098.46|23100.1|23100.1|23096.7|23096.7|0
1635951900000|2021-11-03 15:05:00|23098.39|23098.39|23089.3|23089.3|23098.69|23098.69|23089.28|23089.28|0
1635952200000|2021-11-03 15:10:00|23089.2|23089.2|23088.58|23088.58|23090.01|23090.01|23086.5|23086.5|0
1635952500000|2021-11-03 15:15:00|23088.63|23088.63|23082.58|23082.58|23088.88|23088.88|23081.7|23081.7|0
1635952800000|2021-11-03 15:20:00|23082.64|23082.64|23075.52|23075.52|23083.47|23083.47|23075.46|23075.46|0
1635953100000|2021-11-03 15:25:00|23075.62|23075.62|23080.57|23080.57|23080.68|23080.68|23075.2|23075.2|0
1635953400000|2021-11-03 15:30:00|23080.45|23080.45|23080.32|23080.32|23082.89|23082.89|23080.08|23080.08|0
1635953700000|2021-11-03 15:35:00|23080.02|23080.02|23082.64|23082.64|23082.82|23082.82|23077.92|23077.92|0
1635954000000|2021-11-03 15:40:00|23082.57|23082.57|23084.72|23084.72|23085.77|23085.77|23080.06|23080.06|0
1635954300000|2021-11-03 15:45:00|23084.76|23084.76|23087.41|23087.41|23087.72|23087.72|23083.94|23083.94|0
1635954600000|2021-11-03 15:50:00|23087.57|23087.57|23088.18|23088.18|23088.85|23088.85|23087.25|23087.25|0
1635954900000|2021-11-03 15:55:00|23088.09|23088.09|23097.21|23097.21|23097.78|23097.78|23088.09|23088.09|0
1635955200000|2021-11-03 16:00:00|23097.41|23097.41|23096.12|23096.12|23097.64|23097.64|23094.77|23094.77|0
1635955500000|2021-11-03 16:05:00|23096.02|23096.02|23094.55|23094.55|23097.57|23097.57|23093.48|23093.48|0
1635955800000|2021-11-03 16:10:00|23094.43|23094.43|23096.87|23096.87|23099.5|23099.5|23094.43|23094.43|0
1635956100000|2021-11-03 16:15:00|23096.76|23096.76|23096.25|23096.25|23097.05|23097.05|23094.7|23094.7|0
1635956400000|2021-11-03 16:20:00|23096.23|23096.23|23091.06|23091.06|23096.95|23096.95|23090.82|23090.82|0
1635956700000|2021-11-03 16:25:00|23090.87|23090.87|23097.92|23097.92|23098.86|23098.86|23089.6|23089.6|0
1636013700000|2021-11-04 08:15:00|23192.95|23192.95|23210.11|23210.11|23210.11|23210.11|23191.58|23191.58|0
1636014000000|2021-11-04 08:20:00|23210.25|23210.25|23209.04|23209.04|23212.9|23212.9|23204.19|23204.19|0
1636014300000|2021-11-04 08:25:00|23209.85|23209.85|23217.92|23217.92|23219.15|23219.15|23204.85|23204.85|0
1636014600000|2021-11-04 08:30:00|23217.84|23217.84|23230.87|23230.87|23231.25|23231.25|23216.98|23216.98|0
1636014900000|2021-11-04 08:35:00|23231.03|23231.03|23241.31|23241.31|23242.21|23242.21|23230.87|23230.87|0
1636015200000|2021-11-04 08:40:00|23241.37|23241.37|23262.43|23262.43|23263.15|23263.15|23241.37|23241.37|0
1636015500000|2021-11-04 08:45:00|23262.32|23262.32|23266.66|23266.66|23268.47|23268.47|23262.04|23262.04|0
1636015800000|2021-11-04 08:50:00|23266.56|23266.56|23278.39|23278.39|23280.31|23280.31|23266.15|23266.15|0
1636016100000|2021-11-04 08:55:00|23278.31|23278.31|23292.87|23292.87|23293.28|23293.28|23277.42|23277.42|0
1636016400000|2021-11-04 09:00:00|23292.44|23292.44|23300.95|23300.95|23301.51|23301.51|23292.18|23292.18|0
1636016700000|2021-11-04 09:05:00|23300.91|23300.91|23298.12|23298.12|23305.53|23305.53|23296.3|23296.3|0
1636017000000|2021-11-04 09:10:00|23298.07|23298.07|23298.86|23298.86|23300.99|23300.99|23295.72|23295.72|0
1636017300000|2021-11-04 09:15:00|23298.93|23298.93|23293.66|23293.66|23300.32|23300.32|23293.52|23293.52|0
1636017600000|2021-11-04 09:20:00|23293.53|23293.53|23307.81|23307.81|23308.03|23308.03|23288.04|23288.04|0
1636017900000|2021-11-04 09:25:00|23307.71|23307.71|23318.52|23318.52|23318.81|23318.81|23307.5|23307.5|0
1636018200000|2021-11-04 09:30:00|23318.47|23318.47|23308|23308|23318.67|23318.67|23307.62|23307.62|0
1636018500000|2021-11-04 09:35:00|23308.02|23308.02|23297.18|23297.18|23308.02|23308.02|23296.47|23296.47|0
1636018800000|2021-11-04 09:40:00|23297.13|23297.13|23296.63|23296.63|23298.04|23298.04|23292.05|23292.05|0
1636019100000|2021-11-04 09:45:00|23296.74|23296.74|23297.48|23297.48|23299.42|23299.42|23296.74|23296.74|0
1636019400000|2021-11-04 09:50:00|23297.52|23297.52|23305.25|23305.25|23306.46|23306.46|23297.52|23297.52|0
1636019700000|2021-11-04 09:55:00|23305.22|23305.22|23299.51|23299.51|23305.73|23305.73|23299.12|23299.12|0
1636020000000|2021-11-04 10:00:00|23299.37|23299.37|23304.45|23304.45|23304.45|23304.45|23296.78|23296.78|0
1636020300000|2021-11-04 10:05:00|23304.28|23304.28|23298.26|23298.26|23306.37|23306.37|23298.01|23298.01|0
1636020600000|2021-11-04 10:10:00|23298.4|23298.4|23302.36|23302.36|23302.81|23302.81|23297.62|23297.62|0
1636020900000|2021-11-04 10:15:00|23302.3|23302.3|23303.43|23303.43|23303.43|23303.43|23301.15|23301.15|0
1636021200000|2021-11-04 10:20:00|23303.27|23303.27|23305.19|23305.19|23305.48|23305.48|23301.8|23301.8|0
1636021500000|2021-11-04 10:25:00|23305.26|23305.26|23316.12|23316.12|23316.4|23316.4|23304.79|23304.79|0
1636021800000|2021-11-04 10:30:00|23316.52|23316.52|23317.74|23317.74|23320.12|23320.12|23316.21|23316.21|0
1636022100000|2021-11-04 10:35:00|23317.83|23317.83|23313.76|23313.76|23319.65|23319.65|23313.76|23313.76|0
1636022400000|2021-11-04 10:40:00|23314.05|23314.05|23304.52|23304.52|23315.1|23315.1|23303.39|23303.39|0
1636022700000|2021-11-04 10:45:00|23304.23|23304.23|23315.5|23315.5|23315.5|23315.5|23303.33|23303.33|0
1636023000000|2021-11-04 10:50:00|23315.56|23315.56|23316.83|23316.83|23318.76|23318.76|23315.56|23315.56|0
1636023300000|2021-11-04 10:55:00|23316.79|23316.79|23313.47|23313.47|23316.79|23316.79|23313.14|23313.14|0
1636023600000|2021-11-04 11:00:00|23313.62|23313.62|23312.36|23312.36|23315.75|23315.75|23312.36|23312.36|0
1636023900000|2021-11-04 11:05:00|23312.3|23312.3|23310.98|23310.98|23312.77|23312.77|23309.3|23309.3|0
1636024200000|2021-11-04 11:10:00|23310.92|23310.92|23321.27|23321.27|23321.74|23321.74|23310.92|23310.92|0
1636024500000|2021-11-04 11:15:00|23321.3|23321.3|23318.13|23318.13|23321.53|23321.53|23317.7|23317.7|0
1636024800000|2021-11-04 11:20:00|23318.26|23318.26|23322.65|23322.65|23323.87|23323.87|23318.13|23318.13|0
1636025100000|2021-11-04 11:25:00|23322.5|23322.5|23318.51|23318.51|23324.03|23324.03|23318.3|23318.3|0
1636025400000|2021-11-04 11:30:00|23318.48|23318.48|23320.65|23320.65|23320.99|23320.99|23314.04|23314.04|0
1636025700000|2021-11-04 11:35:00|23320.67|23320.67|23332.98|23332.98|23332.98|23332.98|23320.65|23320.65|0
1636026000000|2021-11-04 11:40:00|23333.04|23333.04|23336.1|23336.1|23336.41|23336.41|23327.89|23327.89|0
1636026300000|2021-11-04 11:45:00|23336|23336|23328.54|23328.54|23336.03|23336.03|23328.15|23328.15|0
1636026600000|2021-11-04 11:50:00|23328.48|23328.48|23318.5|23318.5|23328.48|23328.48|23318.36|23318.36|0
1636026900000|2021-11-04 11:55:00|23318.42|23318.42|23307.47|23307.47|23318.99|23318.99|23306.74|23306.74|0
1636027200000|2021-11-04 12:00:00|23307.42|23307.42|23348.43|23348.43|23350.6|23350.6|23307.33|23307.33|0
1636027500000|2021-11-04 12:05:00|23348.32|23348.32|23362.42|23362.42|23362.81|23362.81|23346.8|23346.8|0
1636027800000|2021-11-04 12:10:00|23362.46|23362.46|23410.05|23410.05|23410.05|23410.05|23362.46|23362.46|0
1636028100000|2021-11-04 12:15:00|23410.22|23410.22|23456.85|23456.85|23457.49|23457.49|23410.13|23410.13|0
1636028400000|2021-11-04 12:20:00|23456.98|23456.98|23471.54|23471.54|23472.16|23472.16|23456.56|23456.56|0
1636028700000|2021-11-04 12:25:00|23471.51|23471.51|23492.33|23492.33|23493.3|23493.3|23470.93|23470.93|0
1636029000000|2021-11-04 12:30:00|23492.47|23492.47|23488.93|23488.93|23493.31|23493.31|23485.54|23485.54|0
1636029300000|2021-11-04 12:35:00|23489.16|23489.16|23490.48|23490.48|23493.46|23493.46|23488.11|23488.11|0
1636029600000|2021-11-04 12:40:00|23490.35|23490.35|23492.81|23492.81|23494.08|23494.08|23489.08|23489.08|0
1636029900000|2021-11-04 12:45:00|23493.28|23493.28|23499.77|23499.77|23499.91|23499.91|23492.12|23492.12|0
1636030200000|2021-11-04 12:50:00|23499.88|23499.88|23507.13|23507.13|23509.28|23509.28|23499.62|23499.62|0
1636030500000|2021-11-04 12:55:00|23507.34|23507.34|23494.74|23494.74|23508|23508|23492.55|23492.55|0
1636030800000|2021-11-04 13:00:00|23494.77|23494.77|23512.38|23512.38|23512.38|23512.38|23494.77|23494.77|0
1636031100000|2021-11-04 13:05:00|23512.26|23512.26|23511.05|23511.05|23514.49|23514.49|23510.87|23510.87|0
1636031400000|2021-11-04 13:10:00|23511.12|23511.12|23510.42|23510.42|23514|23514|23508.36|23508.36|0
1636031700000|2021-11-04 13:15:00|23510.64|23510.64|23508.97|23508.97|23510.64|23510.64|23505.36|23505.36|0
1636032000000|2021-11-04 13:20:00|23509.04|23509.04|23515.85|23515.85|23516.17|23516.17|23508.69|23508.69|0
1636032300000|2021-11-04 13:25:00|23516.06|23516.06|23515.11|23515.11|23518.38|23518.38|23514.08|23514.08|0
1636032600000|2021-11-04 13:30:00|23515.06|23515.06|23509.56|23509.56|23518.48|23518.48|23509.26|23509.26|0
1636032900000|2021-11-04 13:35:00|23509.38|23509.38|23493.36|23493.36|23511.31|23511.31|23492.35|23492.35|0
1636033200000|2021-11-04 13:40:00|23493.54|23493.54|23493.89|23493.89|23495.83|23495.83|23490.92|23490.92|0
1636033500000|2021-11-04 13:45:00|23493.82|23493.82|23503.35|23503.35|23504.13|23504.13|23493.73|23493.73|0
1636033800000|2021-11-04 13:50:00|23503.33|23503.33|23509.82|23509.82|23512.14|23512.14|23503.16|23503.16|0
1636034100000|2021-11-04 13:55:00|23509.8|23509.8|23509.31|23509.31|23511.04|23511.04|23506.54|23506.54|0
1636034400000|2021-11-04 14:00:00|23509.2|23509.2|23514.31|23514.31|23515.4|23515.4|23509.2|23509.2|0
1636034700000|2021-11-04 14:05:00|23514.2|23514.2|23530.29|23530.29|23530.38|23530.38|23514.08|23514.08|0
1636035000000|2021-11-04 14:10:00|23530.34|23530.34|23544.02|23544.02|23544.22|23544.22|23529.87|23529.87|0
1636035300000|2021-11-04 14:15:00|23543.97|23543.97|23551.96|23551.96|23557.32|23557.32|23543.72|23543.72|0
1636035600000|2021-11-04 14:20:00|23552.06|23552.06|23551.58|23551.58|23552.46|23552.46|23549.07|23549.07|0
1636035900000|2021-11-04 14:25:00|23551.51|23551.51|23556.72|23556.72|23558.1|23558.1|23551.49|23551.49|0
1636036200000|2021-11-04 14:30:00|23556.81|23556.81|23557.32|23557.32|23561.1|23561.1|23556.54|23556.54|0
1636036500000|2021-11-04 14:35:00|23557.19|23557.19|23562.45|23562.45|23562.65|23562.65|23554.94|23554.94|0
1636036800000|2021-11-04 14:40:00|23562.52|23562.52|23563.17|23563.17|23563.17|23563.17|23554.56|23554.56|0
1636037100000|2021-11-04 14:45:00|23563.33|23563.33|23555.75|23555.75|23565.07|23565.07|23555.75|23555.75|0
1636037400000|2021-11-04 14:50:00|23555.82|23555.82|23552.84|23552.84|23556.47|23556.47|23552.78|23552.78|0
1636037700000|2021-11-04 14:55:00|23552.95|23552.95|23541.27|23541.27|23554.12|23554.12|23541.05|23541.05|0
1636038000000|2021-11-04 15:00:00|23541.22|23541.22|23516.13|23516.13|23541.22|23541.22|23515.96|23515.96|0
1636038300000|2021-11-04 15:05:00|23516.06|23516.06|23517.71|23517.71|23519.45|23519.45|23511.35|23511.35|0
1636038600000|2021-11-04 15:10:00|23517.59|23517.59|23517.05|23517.05|23523.41|23523.41|23513.62|23513.62|0
1636038900000|2021-11-04 15:15:00|23517.03|23517.03|23514.35|23514.35|23517.69|23517.69|23513.42|23513.42|0
1636039200000|2021-11-04 15:20:00|23514.36|23514.36|23494.91|23494.91|23514.63|23514.63|23494.91|23494.91|0
1636039500000|2021-11-04 15:25:00|23495.08|23495.08|23491.24|23491.24|23497.17|23497.17|23489.83|23489.83|0
1636039800000|2021-11-04 15:30:00|23491.18|23491.18|23499.44|23499.44|23501.09|23501.09|23490.86|23490.86|0
1636040100000|2021-11-04 15:35:00|23499.47|23499.47|23498.13|23498.13|23502.72|23502.72|23496.52|23496.52|0
1636040400000|2021-11-04 15:40:00|23498.16|23498.16|23487.09|23487.09|23498.41|23498.41|23486.58|23486.58|0
1636040700000|2021-11-04 15:45:00|23487.17|23487.17|23488.07|23488.07|23490.53|23490.53|23486.54|23486.54|0
1636041000000|2021-11-04 15:50:00|23487.99|23487.99|23487.56|23487.56|23488.73|23488.73|23485.58|23485.58|0
1636041300000|2021-11-04 15:55:00|23487.73|23487.73|23490.31|23490.31|23493.32|23493.32|23487.53|23487.53|0
1636041600000|2021-11-04 16:00:00|23490.24|23490.24|23491.43|23491.43|23495.35|23495.35|23490.12|23490.12|0
1636041900000|2021-11-04 16:05:00|23491.4|23491.4|23477.9|23477.9|23491.4|23491.4|23475.99|23475.99|0
1636042200000|2021-11-04 16:10:00|23478.3|23478.3|23489.42|23489.42|23489.67|23489.67|23478.3|23478.3|0
1636042500000|2021-11-04 16:15:00|23489.06|23489.06|23490.92|23490.92|23492.01|23492.01|23488.75|23488.75|0
1636042800000|2021-11-04 16:20:00|23490.93|23490.93|23498.46|23498.46|23499.66|23499.66|23490.18|23490.18|0
1636043100000|2021-11-04 16:25:00|23498.43|23498.43|23492.37|23492.37|23498.49|23498.49|23488.89|23488.89|0
1636100100000|2021-11-05 08:15:00|23524.69|23524.69|23518.9|23518.9|23527.54|23527.54|23516.25|23516.25|0
1636100400000|2021-11-05 08:20:00|23519.17|23519.17|23524.67|23524.67|23524.8|23524.8|23513.37|23513.37|0
1636100700000|2021-11-05 08:25:00|23524.56|23524.56|23535.79|23535.79|23536.9|23536.9|23524.48|23524.48|0
1636101000000|2021-11-05 08:30:00|23535.52|23535.52|23541.64|23541.64|23541.64|23541.64|23529.15|23529.15|0
1636101300000|2021-11-05 08:35:00|23541.74|23541.74|23560.13|23560.13|23561.07|23561.07|23541.74|23541.74|0
1636101600000|2021-11-05 08:40:00|23560.08|23560.08|23570.86|23570.86|23570.92|23570.92|23558.45|23558.45|0
1636101900000|2021-11-05 08:45:00|23570.92|23570.92|23580.29|23580.29|23580.43|23580.43|23570.92|23570.92|0
1636102200000|2021-11-05 08:50:00|23580.35|23580.35|23577.73|23577.73|23583.51|23583.51|23577.28|23577.28|0
1636102500000|2021-11-05 08:55:00|23577.48|23577.48|23561.35|23561.35|23578.45|23578.45|23561.35|23561.35|0
1636102800000|2021-11-05 09:00:00|23561.25|23561.25|23564.49|23564.49|23565.04|23565.04|23558.08|23558.08|0
1636103100000|2021-11-05 09:05:00|23564.42|23564.42|23566.28|23566.28|23566.41|23566.41|23558.34|23558.34|0
1636103400000|2021-11-05 09:10:00|23566.44|23566.44|23570.02|23570.02|23571.74|23571.74|23565.82|23565.82|0
1636103700000|2021-11-05 09:15:00|23569.83|23569.83|23558.72|23558.72|23569.83|23569.83|23558.61|23558.61|0
1636104000000|2021-11-05 09:20:00|23558.33|23558.33|23558.17|23558.17|23559.61|23559.61|23557.01|23557.01|0
1636104300000|2021-11-05 09:25:00|23558|23558|23545|23545|23560.65|23560.65|23544.62|23544.62|0
1636104600000|2021-11-05 09:30:00|23544.96|23544.96|23546.51|23546.51|23547.04|23547.04|23544.16|23544.16|0
1636104900000|2021-11-05 09:35:00|23546.3|23546.3|23547.05|23547.05|23548.22|23548.22|23545.06|23545.06|0
1636105200000|2021-11-05 09:40:00|23547|23547|23543.17|23543.17|23547.63|23547.63|23542.75|23542.75|0
1636105500000|2021-11-05 09:45:00|23542.87|23542.87|23532.51|23532.51|23542.87|23542.87|23532.28|23532.28|0
1636105800000|2021-11-05 09:50:00|23532.61|23532.61|23537.59|23537.59|23537.85|23537.85|23532.19|23532.19|0
1636106100000|2021-11-05 09:55:00|23537.65|23537.65|23539.79|23539.79|23541.58|23541.58|23537.65|23537.65|0
1636106400000|2021-11-05 10:00:00|23539.63|23539.63|23540.78|23540.78|23543.73|23543.73|23538.94|23538.94|0
1636106700000|2021-11-05 10:05:00|23540.6|23540.6|23544.19|23544.19|23544.88|23544.88|23537.92|23537.92|0
1636107000000|2021-11-05 10:10:00|23544.31|23544.31|23546.77|23546.77|23547.72|23547.72|23544.08|23544.08|0
1636107300000|2021-11-05 10:15:00|23546.71|23546.71|23542.13|23542.13|23547.19|23547.19|23541.09|23541.09|0
1636107600000|2021-11-05 10:20:00|23542.07|23542.07|23555.73|23555.73|23555.87|23555.87|23541.99|23541.99|0
1636107900000|2021-11-05 10:25:00|23555.55|23555.55|23572.37|23572.37|23573.95|23573.95|23555.02|23555.02|0
1636108200000|2021-11-05 10:30:00|23572.45|23572.45|23576.45|23576.45|23576.67|23576.67|23570.26|23570.26|0
1636108500000|2021-11-05 10:35:00|23576.16|23576.16|23603.84|23603.84|23604.13|23604.13|23575.85|23575.85|0
1636108800000|2021-11-05 10:40:00|23604.1|23604.1|23614.04|23614.04|23614.58|23614.58|23604.1|23604.1|0
1636109100000|2021-11-05 10:45:00|23613.96|23613.96|23619.98|23619.98|23620.15|23620.15|23612.74|23612.74|0
1636109400000|2021-11-05 10:50:00|23619.78|23619.78|23645.37|23645.37|23645.59|23645.59|23619.36|23619.36|0
1636109700000|2021-11-05 10:55:00|23645.49|23645.49|23654.56|23654.56|23655.3|23655.3|23645.43|23645.43|0
1636110000000|2021-11-05 11:00:00|23653.02|23653.02|23685.11|23685.11|23685.48|23685.48|23652.3|23652.3|0
1636110300000|2021-11-05 11:05:00|23685.15|23685.15|23693.97|23693.97|23699.25|23699.25|23684.85|23684.85|0
1636110600000|2021-11-05 11:10:00|23693.79|23693.79|23705.26|23705.26|23708.16|23708.16|23693.35|23693.35|0
1636110900000|2021-11-05 11:15:00|23705.41|23705.41|23700.13|23700.13|23708.52|23708.52|23697.65|23697.65|0
1636111200000|2021-11-05 11:20:00|23700.02|23700.02|23708.94|23708.94|23709.15|23709.15|23699.42|23699.42|0
1636111500000|2021-11-05 11:25:00|23708.91|23708.91|23713.48|23713.48|23717.57|23717.57|23708.12|23708.12|0
1636111800000|2021-11-05 11:30:00|23713.6|23713.6|23704.5|23704.5|23713.6|23713.6|23704.47|23704.47|0
1636112100000|2021-11-05 11:35:00|23704.23|23704.23|23720.63|23720.63|23720.9|23720.9|23703.89|23703.89|0
1636112400000|2021-11-05 11:40:00|23720.55|23720.55|23701.63|23701.63|23722.07|23722.07|23701.63|23701.63|0
1636112700000|2021-11-05 11:45:00|23701.85|23701.85|23665.66|23665.66|23702.59|23702.59|23665.53|23665.53|0
1636113000000|2021-11-05 11:50:00|23665.59|23665.59|23644.27|23644.27|23665.81|23665.81|23644.2|23644.2|0
1636113300000|2021-11-05 11:55:00|23644.36|23644.36|23629.13|23629.13|23644.67|23644.67|23627.35|23627.35|0
1636113600000|2021-11-05 12:00:00|23628.92|23628.92|23608.39|23608.39|23628.92|23628.92|23608.33|23608.33|0
1636113900000|2021-11-05 12:05:00|23608.57|23608.57|23614.74|23614.74|23614.94|23614.94|23607.28|23607.28|0
1636114200000|2021-11-05 12:10:00|23615.03|23615.03|23612.56|23612.56|23617.25|23617.25|23612.56|23612.56|0
1636114500000|2021-11-05 12:15:00|23612.61|23612.61|23603.45|23603.45|23612.77|23612.77|23603.21|23603.21|0
1636114800000|2021-11-05 12:20:00|23603.52|23603.52|23607.52|23607.52|23611.17|23611.17|23603.47|23603.47|0
1636115100000|2021-11-05 12:25:00|23607.46|23607.46|23606.29|23606.29|23608.51|23608.51|23604.06|23604.06|0
1636115400000|2021-11-05 12:30:00|23606.22|23606.22|23602.47|23602.47|23607.62|23607.62|23598.24|23598.24|0
1636115700000|2021-11-05 12:35:00|23602.56|23602.56|23605.24|23605.24|23611.86|23611.86|23602.42|23602.42|0
1636116000000|2021-11-05 12:40:00|23605.35|23605.35|23597.83|23597.83|23606.95|23606.95|23597.83|23597.83|0
1636116300000|2021-11-05 12:45:00|23597.9|23597.9|23599.71|23599.71|23602.6|23602.6|23597.43|23597.43|0
1636116600000|2021-11-05 12:50:00|23599.35|23599.35|23604.58|23604.58|23604.58|23604.58|23599.19|23599.19|0
1636116900000|2021-11-05 12:55:00|23604.42|23604.42|23606.84|23606.84|23610.26|23610.26|23603.95|23603.95|0
1636117200000|2021-11-05 13:00:00|23606.9|23606.9|23598.24|23598.24|23607.08|23607.08|23596.95|23596.95|0
1636117500000|2021-11-05 13:05:00|23598|23598|23596.35|23596.35|23598.85|23598.85|23595.88|23595.88|0
1636117800000|2021-11-05 13:10:00|23596.3|23596.3|23607.04|23607.04|23607.04|23607.04|23595.92|23595.92|0
1636118100000|2021-11-05 13:15:00|23606.93|23606.93|23617.68|23617.68|23617.75|23617.75|23606.84|23606.84|0
1636118400000|2021-11-05 13:20:00|23617.83|23617.83|23604.09|23604.09|23618.67|23618.67|23603.49|23603.49|0
1636118700000|2021-11-05 13:25:00|23604.04|23604.04|23610.44|23610.44|23610.49|23610.49|23602.92|23602.92|0
1636119000000|2021-11-05 13:30:00|23610.57|23610.57|23610.57|23610.57|23610.93|23610.93|23603.67|23603.67|0
1636119300000|2021-11-05 13:35:00|23610.74|23610.74|23616.02|23616.02|23621.94|23621.94|23610.71|23610.71|0
1636119600000|2021-11-05 13:40:00|23615.96|23615.96|23626.6|23626.6|23627.65|23627.65|23615.79|23615.79|0
1636119900000|2021-11-05 13:45:00|23626.63|23626.63|23616.64|23616.64|23626.96|23626.96|23615.31|23615.31|0
1636120200000|2021-11-05 13:50:00|23616.9|23616.9|23616.14|23616.14|23617.49|23617.49|23611.12|23611.12|0
1636120500000|2021-11-05 13:55:00|23616.21|23616.21|23606.69|23606.69|23616.68|23616.68|23605.66|23605.66|0
1636120800000|2021-11-05 14:00:00|23606.75|23606.75|23621.29|23621.29|23621.74|23621.74|23606.75|23606.75|0
1636121100000|2021-11-05 14:05:00|23620.95|23620.95|23621.61|23621.61|23622.32|23622.32|23618.9|23618.9|0
1636121400000|2021-11-05 14:10:00|23621.57|23621.57|23615.33|23615.33|23623.83|23623.83|23615.01|23615.01|0
1636121700000|2021-11-05 14:15:00|23615.26|23615.26|23598.08|23598.08|23615.3|23615.3|23598.08|23598.08|0
1636122000000|2021-11-05 14:20:00|23598.06|23598.06|23591.84|23591.84|23598.68|23598.68|23590.25|23590.25|0
1636122300000|2021-11-05 14:25:00|23591.79|23591.79|23566.99|23566.99|23591.97|23591.97|23566.88|23566.88|0
1636122600000|2021-11-05 14:30:00|23567.01|23567.01|23558.96|23558.96|23567.07|23567.07|23558.25|23558.25|0
1636122900000|2021-11-05 14:35:00|23558.91|23558.91|23555.06|23555.06|23559.08|23559.08|23555|23555|0
1636123200000|2021-11-05 14:40:00|23554.98|23554.98|23554.63|23554.63|23554.98|23554.98|23549.07|23549.07|0
1636123500000|2021-11-05 14:45:00|23554.75|23554.75|23565.47|23565.47|23565.47|23565.47|23554.75|23554.75|0
1636123800000|2021-11-05 14:50:00|23565.54|23565.54|23584.36|23584.36|23584.36|23584.36|23565.54|23565.54|0
1636124100000|2021-11-05 14:55:00|23584.47|23584.47|23601.99|23601.99|23602.18|23602.18|23584.47|23584.47|0
1636124400000|2021-11-05 15:00:00|23602.2|23602.2|23596.85|23596.85|23606.62|23606.62|23596.79|23596.79|0
1636124700000|2021-11-05 15:05:00|23596.7|23596.7|23583.04|23583.04|23596.7|23596.7|23582.73|23582.73|0
1636125000000|2021-11-05 15:10:00|23582.96|23582.96|23582.41|23582.41|23583.27|23583.27|23579.26|23579.26|0
1636125300000|2021-11-05 15:15:00|23582.34|23582.34|23581.1|23581.1|23583.38|23583.38|23578.94|23578.94|0
1636125600000|2021-11-05 15:20:00|23581|23581|23579.25|23579.25|23582|23582|23578.46|23578.46|0
1636125900000|2021-11-05 15:25:00|23579.32|23579.32|23578.24|23578.24|23582.5|23582.5|23577.96|23577.96|0
1636126200000|2021-11-05 15:30:00|23578.26|23578.26|23586.35|23586.35|23586.35|23586.35|23577.54|23577.54|0
1636126500000|2021-11-05 15:35:00|23586.56|23586.56|23588.64|23588.64|23591.67|23591.67|23586.22|23586.22|0
1636126800000|2021-11-05 15:40:00|23588.6|23588.6|23582.75|23582.75|23590.01|23590.01|23582.49|23582.49|0
1636127100000|2021-11-05 15:45:00|23582.92|23582.92|23580.94|23580.94|23582.94|23582.94|23580.12|23580.12|0
1636127400000|2021-11-05 15:50:00|23581|23581|23574.97|23574.97|23582.66|23582.66|23574.97|23574.97|0
1636127700000|2021-11-05 15:55:00|23574.93|23574.93|23568|23568|23576.02|23576.02|23567.74|23567.74|0
1636128000000|2021-11-05 16:00:00|23567.9|23567.9|23570.5|23570.5|23570.68|23570.68|23564.71|23564.71|0
1636128300000|2021-11-05 16:05:00|23570.38|23570.38|23573.07|23573.07|23574.18|23574.18|23569.26|23569.26|0
1636128600000|2021-11-05 16:10:00|23573|23573|23574.44|23574.44|23576.61|23576.61|23572.47|23572.47|0
1636128900000|2021-11-05 16:15:00|23574.47|23574.47|23570.58|23570.58|23574.63|23574.63|23569.26|23569.26|0
1636129200000|2021-11-05 16:20:00|23570.4|23570.4|23573.98|23573.98|23574.29|23574.29|23570.12|23570.12|0
1636129500000|2021-11-05 16:25:00|23573.95|23573.95|23569.73|23569.73|23573.95|23573.95|23568.45|23568.45|0
1636359300000|2021-11-08 08:15:00|23589.34|23589.34|23587.31|23587.31|23595.65|23595.65|23586.91|23586.91|0
1636359600000|2021-11-08 08:20:00|23587.17|23587.17|23578.2|23578.2|23587.17|23587.17|23574.01|23574.01|0
1636359900000|2021-11-08 08:25:00|23578.32|23578.32|23568.26|23568.26|23579.71|23579.71|23568.26|23568.26|0
1636360200000|2021-11-08 08:30:00|23568.08|23568.08|23546.57|23546.57|23568.35|23568.35|23542.7|23542.7|0
1636360500000|2021-11-08 08:35:00|23546.64|23546.64|23551.05|23551.05|23551.2|23551.2|23544.48|23544.48|0
1636360800000|2021-11-08 08:40:00|23551.06|23551.06|23541.03|23541.03|23553.06|23553.06|23540.39|23540.39|0
1636361100000|2021-11-08 08:45:00|23540.94|23540.94|23539.32|23539.32|23541.54|23541.54|23535.77|23535.77|0
1636361400000|2021-11-08 08:50:00|23539.21|23539.21|23547.03|23547.03|23547.03|23547.03|23539.21|23539.21|0
1636361700000|2021-11-08 08:55:00|23547.14|23547.14|23543.15|23543.15|23548.21|23548.21|23542.22|23542.22|0
1636362000000|2021-11-08 09:00:00|23543.49|23543.49|23552.3|23552.3|23552.3|23552.3|23542.71|23542.71|0
1636362300000|2021-11-08 09:05:00|23552.35|23552.35|23543.01|23543.01|23552.38|23552.38|23542.9|23542.9|0
1636362600000|2021-11-08 09:10:00|23542.98|23542.98|23542.72|23542.72|23545.27|23545.27|23540.8|23540.8|0
1636362900000|2021-11-08 09:15:00|23542.81|23542.81|23536.51|23536.51|23543.58|23543.58|23536.51|23536.51|0
1636363200000|2021-11-08 09:20:00|23536.42|23536.42|23531.19|23531.19|23536.91|23536.91|23530.57|23530.57|0
1636363500000|2021-11-08 09:25:00|23531.27|23531.27|23533.2|23533.2|23535.71|23535.71|23530.41|23530.41|0
1636363800000|2021-11-08 09:30:00|23533.19|23533.19|23534.49|23534.49|23535.04|23535.04|23529.1|23529.1|0
1636364100000|2021-11-08 09:35:00|23534.47|23534.47|23537.64|23537.64|23537.64|23537.64|23528.4|23528.4|0
1636364400000|2021-11-08 09:40:00|23537.99|23537.99|23558.63|23558.63|23559.03|23559.03|23537.84|23537.84|0
1636364700000|2021-11-08 09:45:00|23558.68|23558.68|23556.3|23556.3|23559.85|23559.85|23554.56|23554.56|0
1636365000000|2021-11-08 09:50:00|23556.22|23556.22|23557.15|23557.15|23557.18|23557.18|23551.08|23551.08|0
1636365300000|2021-11-08 09:55:00|23557.1|23557.1|23557.79|23557.79|23558.92|23558.92|23556.18|23556.18|0
1636365600000|2021-11-08 10:00:00|23557.75|23557.75|23563.51|23563.51|23563.54|23563.54|23557.06|23557.06|0
1636365900000|2021-11-08 10:05:00|23563.38|23563.38|23555.74|23555.74|23563.71|23563.71|23555.74|23555.74|0
1636366200000|2021-11-08 10:10:00|23555.67|23555.67|23556.37|23556.37|23557.28|23557.28|23552.95|23552.95|0
1636366500000|2021-11-08 10:15:00|23556.27|23556.27|23565.98|23565.98|23565.98|23565.98|23556.1|23556.1|0
1636366800000|2021-11-08 10:20:00|23566.15|23566.15|23562.03|23562.03|23567.26|23567.26|23561.96|23561.96|0
1636367100000|2021-11-08 10:25:00|23562.17|23562.17|23559.12|23559.12|23562.23|23562.23|23559.12|23559.12|0
1636367400000|2021-11-08 10:30:00|23559.19|23559.19|23560.15|23560.15|23560.64|23560.64|23555.66|23555.66|0
1636367700000|2021-11-08 10:35:00|23560.21|23560.21|23553.92|23553.92|23560.26|23560.26|23553.69|23553.69|0
1636368000000|2021-11-08 10:40:00|23553.89|23553.89|23552.45|23552.45|23553.9|23553.9|23551.48|23551.48|0
1636368300000|2021-11-08 10:45:00|23552.51|23552.51|23548.71|23548.71|23552.51|23552.51|23548.43|23548.43|0
1636368600000|2021-11-08 10:50:00|23548.56|23548.56|23550.22|23550.22|23550.22|23550.22|23547.53|23547.53|0
1636368900000|2021-11-08 10:55:00|23550.13|23550.13|23554.68|23554.68|23555.13|23555.13|23549.14|23549.14|0
1636369200000|2021-11-08 11:00:00|23554.76|23554.76|23554.64|23554.64|23555.72|23555.72|23552.77|23552.77|0
1636369500000|2021-11-08 11:05:00|23554.69|23554.69|23555.11|23555.11|23555.51|23555.51|23550.17|23550.17|0
1636369800000|2021-11-08 11:10:00|23555.09|23555.09|23550.88|23550.88|23557.61|23557.61|23550.88|23550.88|0
1636370100000|2021-11-08 11:15:00|23550.89|23550.89|23551.17|23551.17|23552.97|23552.97|23549.82|23549.82|0
1636370400000|2021-11-08 11:20:00|23551.2|23551.2|23550.61|23550.61|23552.07|23552.07|23550.13|23550.13|0
1636370700000|2021-11-08 11:25:00|23550.54|23550.54|23552.6|23552.6|23553.03|23553.03|23550.14|23550.14|0
1636371000000|2021-11-08 11:30:00|23552.7|23552.7|23556.01|23556.01|23556.09|23556.09|23551.38|23551.38|0
1636371300000|2021-11-08 11:35:00|23555.93|23555.93|23555.3|23555.3|23559.03|23559.03|23554.63|23554.63|0
1636371600000|2021-11-08 11:40:00|23555.24|23555.24|23557.84|23557.84|23557.84|23557.84|23552.25|23552.25|0
1636371900000|2021-11-08 11:45:00|23557.9|23557.9|23565.91|23565.91|23566.09|23566.09|23557.9|23557.9|0
1636372200000|2021-11-08 11:50:00|23565.99|23565.99|23562.66|23562.66|23566.28|23566.28|23562.36|23562.36|0
1636372500000|2021-11-08 11:55:00|23562.78|23562.78|23556.29|23556.29|23562.8|23562.8|23556.29|23556.29|0
1636372800000|2021-11-08 12:00:00|23555.81|23555.81|23552.15|23552.15|23555.81|23555.81|23551.76|23551.76|0
1636373100000|2021-11-08 12:05:00|23552.27|23552.27|23559.49|23559.49|23561|23561|23552.26|23552.26|0
1636373400000|2021-11-08 12:10:00|23559.54|23559.54|23561.05|23561.05|23561.57|23561.57|23559.05|23559.05|0
1636373700000|2021-11-08 12:15:00|23560.95|23560.95|23567.05|23567.05|23567.05|23567.05|23560.46|23560.46|0
1636374000000|2021-11-08 12:20:00|23567.14|23567.14|23566.1|23566.1|23568.52|23568.52|23565.86|23565.86|0
1636374300000|2021-11-08 12:25:00|23565.71|23565.71|23560.37|23560.37|23566.02|23566.02|23558.39|23558.39|0
1636374600000|2021-11-08 12:30:00|23560.39|23560.39|23556.93|23556.93|23562.34|23562.34|23556.17|23556.17|0
1636374900000|2021-11-08 12:35:00|23557.03|23557.03|23553.63|23553.63|23558.33|23558.33|23552.78|23552.78|0
1636375200000|2021-11-08 12:40:00|23553.61|23553.61|23559.62|23559.62|23562.7|23562.7|23553.04|23553.04|0
1636375500000|2021-11-08 12:45:00|23559.77|23559.77|23555.09|23555.09|23559.77|23559.77|23553.33|23553.33|0
1636375800000|2021-11-08 12:50:00|23555.04|23555.04|23552.22|23552.22|23555.28|23555.28|23552.18|23552.18|0
1636376100000|2021-11-08 12:55:00|23552.16|23552.16|23550.5|23550.5|23552.16|23552.16|23549.34|23549.34|0
1636376400000|2021-11-08 13:00:00|23550.46|23550.46|23548.96|23548.96|23551.08|23551.08|23548.96|23548.96|0
1636376700000|2021-11-08 13:05:00|23549.08|23549.08|23549.21|23549.21|23550.25|23550.25|23548.17|23548.17|0
1636377000000|2021-11-08 13:10:00|23549.35|23549.35|23547.82|23547.82|23549.66|23549.66|23546.8|23546.8|0
1636377300000|2021-11-08 13:15:00|23547.87|23547.87|23547.96|23547.96|23547.96|23547.96|23546.07|23546.07|0
1636377600000|2021-11-08 13:20:00|23548.07|23548.07|23549.85|23549.85|23555.01|23555.01|23548.07|23548.07|0
1636377900000|2021-11-08 13:25:00|23549.58|23549.58|23547.26|23547.26|23549.58|23549.58|23547.19|23547.19|0
1636378200000|2021-11-08 13:30:00|23547.18|23547.18|23547.72|23547.72|23548.41|23548.41|23545.82|23545.82|0
1636378500000|2021-11-08 13:35:00|23547.67|23547.67|23548.64|23548.64|23550.54|23550.54|23547.56|23547.56|0
1636378800000|2021-11-08 13:40:00|23548.73|23548.73|23545.87|23545.87|23549.01|23549.01|23545.87|23545.87|0
1636379100000|2021-11-08 13:45:00|23545.65|23545.65|23551.87|23551.87|23552.01|23552.01|23544.49|23544.49|0
1636379400000|2021-11-08 13:50:00|23551.91|23551.91|23559.2|23559.2|23559.2|23559.2|23551.85|23551.85|0
1636379700000|2021-11-08 13:55:00|23559.16|23559.16|23559.84|23559.84|23560.8|23560.8|23558.45|23558.45|0
1636380000000|2021-11-08 14:00:00|23559.76|23559.76|23562.33|23562.33|23562.33|23562.33|23558.98|23558.98|0
1636380300000|2021-11-08 14:05:00|23562.22|23562.22|23561.1|23561.1|23562.59|23562.59|23560.24|23560.24|0
1636380600000|2021-11-08 14:10:00|23561.05|23561.05|23559.7|23559.7|23562.57|23562.57|23554.58|23554.58|0
1636380900000|2021-11-08 14:15:00|23559.61|23559.61|23561.92|23561.92|23562.4|23562.4|23559.61|23559.61|0
1636381200000|2021-11-08 14:20:00|23562|23562|23560.08|23560.08|23562.15|23562.15|23560.08|23560.08|0
1636381500000|2021-11-08 14:25:00|23560.11|23560.11|23556.07|23556.07|23560.11|23560.11|23555.63|23555.63|0
1636381800000|2021-11-08 14:30:00|23556.15|23556.15|23564.9|23564.9|23566.99|23566.99|23555.85|23555.85|0
1636382100000|2021-11-08 14:35:00|23564.97|23564.97|23569.34|23569.34|23571.8|23571.8|23564.88|23564.88|0
1636382400000|2021-11-08 14:40:00|23569.3|23569.3|23574.75|23574.75|23574.81|23574.81|23569.3|23569.3|0
1636382700000|2021-11-08 14:45:00|23574.93|23574.93|23569.71|23569.71|23574.93|23574.93|23569.66|23569.66|0
1636383000000|2021-11-08 14:50:00|23569.19|23569.19|23573.39|23573.39|23573.39|23573.39|23567.72|23567.72|0
1636383300000|2021-11-08 14:55:00|23573.31|23573.31|23569.32|23569.32|23573.45|23573.45|23566.62|23566.62|0
1636383600000|2021-11-08 15:00:00|23569.37|23569.37|23567.32|23567.32|23569.69|23569.69|23566.58|23566.58|0
1636383900000|2021-11-08 15:05:00|23567.37|23567.37|23559.82|23559.82|23567.79|23567.79|23559.27|23559.27|0
1636384200000|2021-11-08 15:10:00|23559.89|23559.89|23559.94|23559.94|23559.94|23559.94|23554.86|23554.86|0
1636384500000|2021-11-08 15:15:00|23559.83|23559.83|23566.13|23566.13|23568.69|23568.69|23559.64|23559.64|0
1636384800000|2021-11-08 15:20:00|23566.15|23566.15|23570.64|23570.64|23570.72|23570.72|23566.14|23566.14|0
1636385100000|2021-11-08 15:25:00|23570.87|23570.87|23569.6|23569.6|23574.8|23574.8|23569.6|23569.6|0
1636385400000|2021-11-08 15:30:00|23569.65|23569.65|23572.49|23572.49|23572.81|23572.81|23568.28|23568.28|0
1636385700000|2021-11-08 15:35:00|23572.46|23572.46|23574.88|23574.88|23576.55|23576.55|23572.22|23572.22|0
1636386000000|2021-11-08 15:40:00|23574.94|23574.94|23569.3|23569.3|23575.28|23575.28|23567.87|23567.87|0
1636386300000|2021-11-08 15:45:00|23569.09|23569.09|23573.28|23573.28|23573.33|23573.33|23568.12|23568.12|0
1636386600000|2021-11-08 15:50:00|23573.44|23573.44|23573.67|23573.67|23576.26|23576.26|23573.01|23573.01|0
1636386900000|2021-11-08 15:55:00|23573.61|23573.61|23579.15|23579.15|23581.1|23581.1|23572.67|23572.67|0
1636387200000|2021-11-08 16:00:00|23579.12|23579.12|23580.17|23580.17|23580.59|23580.59|23578.29|23578.29|0
1636387500000|2021-11-08 16:05:00|23580.19|23580.19|23571.61|23571.61|23580.27|23580.27|23571.49|23571.49|0
1636387800000|2021-11-08 16:10:00|23571.65|23571.65|23574.32|23574.32|23574.56|23574.56|23570.37|23570.37|0
1636388100000|2021-11-08 16:15:00|23574.23|23574.23|23583.01|23583.01|23583.34|23583.34|23574.16|23574.16|0
1636388400000|2021-11-08 16:20:00|23582.93|23582.93|23566.6|23566.6|23583.22|23583.22|23566.43|23566.43|0
1636388700000|2021-11-08 16:25:00|23566.51|23566.51|23567.85|23567.85|23568|23568|23562.39|23562.39|0
1636445700000|2021-11-09 08:15:00|23582.92|23582.92|23588.74|23588.74|23589.78|23589.78|23581.69|23581.69|0
1636446000000|2021-11-09 08:20:00|23588.8|23588.8|23594.48|23594.48|23594.78|23594.78|23587.17|23587.17|0
1636446300000|2021-11-09 08:25:00|23594.56|23594.56|23601.2|23601.2|23602.01|23602.01|23590.94|23590.94|0
1636446600000|2021-11-09 08:30:00|23600.96|23600.96|23601.45|23601.45|23603.17|23603.17|23599.23|23599.23|0
1636446900000|2021-11-09 08:35:00|23601.6|23601.6|23604.71|23604.71|23605.39|23605.39|23600.07|23600.07|0
1636447200000|2021-11-09 08:40:00|23604.64|23604.64|23599.05|23599.05|23607.63|23607.63|23597.87|23597.87|0
1636447500000|2021-11-09 08:45:00|23598.8|23598.8|23577.43|23577.43|23599.86|23599.86|23576.77|23576.77|0
1636447800000|2021-11-09 08:50:00|23577.18|23577.18|23581.45|23581.45|23581.79|23581.79|23577.1|23577.1|0
1636448100000|2021-11-09 08:55:00|23581.53|23581.53|23585.72|23585.72|23586.02|23586.02|23581.4|23581.4|0
1636448400000|2021-11-09 09:00:00|23585.74|23585.74|23586.47|23586.47|23587.44|23587.44|23581.98|23581.98|0
1636448700000|2021-11-09 09:05:00|23586.34|23586.34|23585.11|23585.11|23586.91|23586.91|23583.79|23583.79|0
1636449000000|2021-11-09 09:10:00|23585.03|23585.03|23590.81|23590.81|23597.89|23597.89|23584.97|23584.97|0
1636449300000|2021-11-09 09:15:00|23590.75|23590.75|23571.34|23571.34|23591.15|23591.15|23570.91|23570.91|0
1636449600000|2021-11-09 09:20:00|23571.21|23571.21|23567.27|23567.27|23571.21|23571.21|23567.27|23567.27|0
1636449900000|2021-11-09 09:25:00|23567.16|23567.16|23562.14|23562.14|23568.09|23568.09|23560.47|23560.47|0
1636450200000|2021-11-09 09:30:00|23562.66|23562.66|23570.45|23570.45|23571.05|23571.05|23562.66|23562.66|0
1636450500000|2021-11-09 09:35:00|23570.42|23570.42|23573.77|23573.77|23575.14|23575.14|23570.42|23570.42|0
1636450800000|2021-11-09 09:40:00|23573.73|23573.73|23577.32|23577.32|23577.32|23577.32|23572.15|23572.15|0
1636451100000|2021-11-09 09:45:00|23577.22|23577.22|23579.72|23579.72|23579.74|23579.74|23575.55|23575.55|0
1636451400000|2021-11-09 09:50:00|23579.87|23579.87|23578.93|23578.93|23584.5|23584.5|23578.93|23578.93|0
1636451700000|2021-11-09 09:55:00|23579.1|23579.1|23588.3|23588.3|23588.3|23588.3|23578.88|23578.88|0
1636452000000|2021-11-09 10:00:00|23588.42|23588.42|23589.03|23589.03|23589.1|23589.1|23584.85|23584.85|0
1636452300000|2021-11-09 10:05:00|23588.89|23588.89|23590.14|23590.14|23591.41|23591.41|23587.71|23587.71|0
1636452600000|2021-11-09 10:10:00|23589.91|23589.91|23588.09|23588.09|23589.98|23589.98|23587.47|23587.47|0
1636452900000|2021-11-09 10:15:00|23587.91|23587.91|23577.15|23577.15|23587.92|23587.92|23575.71|23575.71|0
1636453200000|2021-11-09 10:20:00|23577.12|23577.12|23570.66|23570.66|23577.91|23577.91|23570.28|23570.28|0
1636453500000|2021-11-09 10:25:00|23570.26|23570.26|23564.59|23564.59|23570.29|23570.29|23563.99|23563.99|0
1636453800000|2021-11-09 10:30:00|23564.48|23564.48|23555.65|23555.65|23564.7|23564.7|23555.65|23555.65|0
1636454100000|2021-11-09 10:35:00|23555.59|23555.59|23557.89|23557.89|23558.09|23558.09|23552.88|23552.88|0
1636454400000|2021-11-09 10:40:00|23557.85|23557.85|23553.67|23553.67|23558.47|23558.47|23553.07|23553.07|0
1636454700000|2021-11-09 10:45:00|23553.71|23553.71|23548.76|23548.76|23553.91|23553.91|23545.27|23545.27|0
1636455000000|2021-11-09 10:50:00|23548.83|23548.83|23552.03|23552.03|23553.36|23553.36|23548.67|23548.67|0
1636455300000|2021-11-09 10:55:00|23552.12|23552.12|23550.23|23550.23|23553.4|23553.4|23549.53|23549.53|0
1636455600000|2021-11-09 11:00:00|23550.05|23550.05|23548.89|23548.89|23551.03|23551.03|23546.65|23546.65|0
1636455900000|2021-11-09 11:05:00|23548.97|23548.97|23546.5|23546.5|23549.3|23549.3|23545.57|23545.57|0
1636456200000|2021-11-09 11:10:00|23546.56|23546.56|23550.94|23550.94|23551.26|23551.26|23544.69|23544.69|0
1636456500000|2021-11-09 11:15:00|23550.79|23550.79|23557.24|23557.24|23557.35|23557.35|23550.71|23550.71|0
1636456800000|2021-11-09 11:20:00|23557.49|23557.49|23562.06|23562.06|23562.22|23562.22|23557.43|23557.43|0
1636457100000|2021-11-09 11:25:00|23561.86|23561.86|23561.86|23561.86|23562.55|23562.55|23559.55|23559.55|0
1636457400000|2021-11-09 11:30:00|23561.84|23561.84|23558.14|23558.14|23561.84|23561.84|23556.01|23556.01|0
1636457700000|2021-11-09 11:35:00|23558.23|23558.23|23559.99|23559.99|23560.25|23560.25|23557.76|23557.76|0
1636458000000|2021-11-09 11:40:00|23559.91|23559.91|23562.49|23562.49|23563.76|23563.76|23559.74|23559.74|0
1636458300000|2021-11-09 11:45:00|23562.64|23562.64|23562.94|23562.94|23563.46|23563.46|23559.79|23559.79|0
1636458600000|2021-11-09 11:50:00|23562.68|23562.68|23563.86|23563.86|23564.73|23564.73|23561.86|23561.86|0
1636458900000|2021-11-09 11:55:00|23563.81|23563.81|23554.38|23554.38|23563.96|23563.96|23554.32|23554.32|0
1636459200000|2021-11-09 12:00:00|23554.61|23554.61|23553.06|23553.06|23555.29|23555.29|23552.04|23552.04|0
1636459500000|2021-11-09 12:05:00|23553.27|23553.27|23546.88|23546.88|23553.27|23553.27|23546.88|23546.88|0
1636459800000|2021-11-09 12:10:00|23546.86|23546.86|23544.85|23544.85|23546.87|23546.87|23544.64|23544.64|0
1636460100000|2021-11-09 12:15:00|23544.76|23544.76|23541.65|23541.65|23544.76|23544.76|23541.65|23541.65|0
1636460400000|2021-11-09 12:20:00|23541.96|23541.96|23539.99|23539.99|23543.46|23543.46|23539.76|23539.76|0
1636460700000|2021-11-09 12:25:00|23540.09|23540.09|23539.7|23539.7|23540.88|23540.88|23539.31|23539.31|0
1636461000000|2021-11-09 12:30:00|23539.83|23539.83|23536.41|23536.41|23540.86|23540.86|23535.9|23535.9|0
1636461300000|2021-11-09 12:35:00|23536.35|23536.35|23535.3|23535.3|23537.04|23537.04|23533.87|23533.87|0
1636461600000|2021-11-09 12:40:00|23535.42|23535.42|23535.25|23535.25|23536.39|23536.39|23534.34|23534.34|0
1636461900000|2021-11-09 12:45:00|23535.36|23535.36|23526.59|23526.59|23536.46|23536.46|23525.87|23525.87|0
1636462200000|2021-11-09 12:50:00|23526.66|23526.66|23522.36|23522.36|23526.74|23526.74|23522.2|23522.2|0
1636462500000|2021-11-09 12:55:00|23522.5|23522.5|23521.81|23521.81|23523.09|23523.09|23521.39|23521.39|0
1636462800000|2021-11-09 13:00:00|23521.84|23521.84|23517.88|23517.88|23521.84|23521.84|23517.7|23517.7|0
1636463100000|2021-11-09 13:05:00|23517.59|23517.59|23519.54|23519.54|23521.31|23521.31|23517.45|23517.45|0
1636463400000|2021-11-09 13:10:00|23519.58|23519.58|23525.06|23525.06|23525.33|23525.33|23519.36|23519.36|0
1636463700000|2021-11-09 13:15:00|23525.01|23525.01|23529.15|23529.15|23529.15|23529.15|23523.94|23523.94|0
1636464000000|2021-11-09 13:20:00|23529.21|23529.21|23529.79|23529.79|23532.74|23532.74|23529.16|23529.16|0
1636464300000|2021-11-09 13:25:00|23529.55|23529.55|23528.41|23528.41|23529.81|23529.81|23527.34|23527.34|0
1636464600000|2021-11-09 13:30:00|23528.48|23528.48|23527.29|23527.29|23528.52|23528.52|23525.51|23525.51|0
1636464900000|2021-11-09 13:35:00|23527.36|23527.36|23524.5|23524.5|23528.29|23528.29|23523.59|23523.59|0
1636465200000|2021-11-09 13:40:00|23524.45|23524.45|23530.43|23530.43|23530.49|23530.49|23524.03|23524.03|0
1636465500000|2021-11-09 13:45:00|23530.4|23530.4|23536.58|23536.58|23536.58|23536.58|23530.4|23530.4|0
1636465800000|2021-11-09 13:50:00|23536.74|23536.74|23549.9|23549.9|23550.15|23550.15|23536.74|23536.74|0
1636466100000|2021-11-09 13:55:00|23549.97|23549.97|23550.9|23550.9|23550.97|23550.97|23548.63|23548.63|0
1636466400000|2021-11-09 14:00:00|23550.85|23550.85|23552.2|23552.2|23552.99|23552.99|23549.83|23549.83|0
1636466700000|2021-11-09 14:05:00|23552.45|23552.45|23557.08|23557.08|23557.14|23557.14|23550.27|23550.27|0
1636467000000|2021-11-09 14:10:00|23557.05|23557.05|23556.01|23556.01|23557.9|23557.9|23555.14|23555.14|0
1636467300000|2021-11-09 14:15:00|23556.06|23556.06|23561.3|23561.3|23561.3|23561.3|23555.75|23555.75|0
1636467600000|2021-11-09 14:20:00|23561.47|23561.47|23563.25|23563.25|23564.09|23564.09|23561.36|23561.36|0
1636467900000|2021-11-09 14:25:00|23563.29|23563.29|23559.56|23559.56|23563.56|23563.56|23559.5|23559.5|0
1636468200000|2021-11-09 14:30:00|23559.75|23559.75|23528.32|23528.32|23559.75|23559.75|23527.83|23527.83|0
1636468500000|2021-11-09 14:35:00|23528.14|23528.14|23517.23|23517.23|23528.14|23528.14|23511.6|23511.6|0
1636468800000|2021-11-09 14:40:00|23516.99|23516.99|23516.02|23516.02|23521.67|23521.67|23515.83|23515.83|0
1636469100000|2021-11-09 14:45:00|23516.13|23516.13|23505.26|23505.26|23516.39|23516.39|23505.07|23505.07|0
1636469400000|2021-11-09 14:50:00|23505.21|23505.21|23501.82|23501.82|23505.34|23505.34|23497.79|23497.79|0
1636469700000|2021-11-09 14:55:00|23501.61|23501.61|23451.26|23451.26|23501.67|23501.67|23451.26|23451.26|0
1636470000000|2021-11-09 15:00:00|23450.83|23450.83|23433.47|23433.47|23450.83|23450.83|23433.46|23433.46|0
1636470300000|2021-11-09 15:05:00|23433.43|23433.43|23423.76|23423.76|23435.72|23435.72|23423.73|23423.73|0
1636470600000|2021-11-09 15:10:00|23423.71|23423.71|23412.98|23412.98|23423.71|23423.71|23411.93|23411.93|0
1636470900000|2021-11-09 15:15:00|23412.93|23412.93|23405.55|23405.55|23415.13|23415.13|23405|23405|0
1636471200000|2021-11-09 15:20:00|23405.6|23405.6|23407.52|23407.52|23417.2|23417.2|23405.6|23405.6|0
1636471500000|2021-11-09 15:25:00|23407.49|23407.49|23412.74|23412.74|23413.49|23413.49|23405.92|23405.92|0
1636471800000|2021-11-09 15:30:00|23412.78|23412.78|23415.94|23415.94|23418.99|23418.99|23412.74|23412.74|0
1636472100000|2021-11-09 15:35:00|23416.02|23416.02|23420.13|23420.13|23424.6|23424.6|23416.02|23416.02|0
1636472400000|2021-11-09 15:40:00|23420.19|23420.19|23418.62|23418.62|23423.51|23423.51|23417.03|23417.03|0
1636472700000|2021-11-09 15:45:00|23418.68|23418.68|23412.71|23412.71|23418.84|23418.84|23412.18|23412.18|0
1636473000000|2021-11-09 15:50:00|23412.67|23412.67|23408.83|23408.83|23413.8|23413.8|23408.33|23408.33|0
1636473300000|2021-11-09 15:55:00|23408.73|23408.73|23409.37|23409.37|23409.82|23409.82|23405.87|23405.87|0
1636473600000|2021-11-09 16:00:00|23409.38|23409.38|23416.14|23416.14|23416.48|23416.48|23409.04|23409.04|0
1636473900000|2021-11-09 16:05:00|23416.08|23416.08|23410.08|23410.08|23416.16|23416.16|23410.08|23410.08|0
1636474200000|2021-11-09 16:10:00|23410.2|23410.2|23398.26|23398.26|23410.42|23410.42|23395.94|23395.94|0
1636474500000|2021-11-09 16:15:00|23398.24|23398.24|23388.21|23388.21|23398.49|23398.49|23387.24|23387.24|0
1636474800000|2021-11-09 16:20:00|23388.23|23388.23|23387.65|23387.65|23393.18|23393.18|23386.82|23386.82|0
1636475100000|2021-11-09 16:25:00|23387.62|23387.62|23394.61|23394.61|23395.15|23395.15|23386.32|23386.32|0
1636532100000|2021-11-10 08:15:00|23449.79|23449.79|23443.74|23443.74|23451.84|23451.84|23441.98|23441.98|0
1636532400000|2021-11-10 08:20:00|23443.68|23443.68|23441.48|23441.48|23447.86|23447.86|23441.48|23441.48|0
1636532700000|2021-11-10 08:25:00|23441.5|23441.5|23441.59|23441.59|23443.03|23443.03|23437.53|23437.53|0
1636533000000|2021-11-10 08:30:00|23441.65|23441.65|23447.64|23447.64|23450.18|23450.18|23441.5|23441.5|0
1636533300000|2021-11-10 08:35:00|23447.54|23447.54|23439.88|23439.88|23447.54|23447.54|23439.1|23439.1|0
1636533600000|2021-11-10 08:40:00|23439.77|23439.77|23454.33|23454.33|23455.13|23455.13|23439.7|23439.7|0
1636533900000|2021-11-10 08:45:00|23454.37|23454.37|23442.61|23442.61|23454.37|23454.37|23441.52|23441.52|0
1636534200000|2021-11-10 08:50:00|23442.45|23442.45|23439.37|23439.37|23442.88|23442.88|23438.46|23438.46|0
1636534500000|2021-11-10 08:55:00|23439.31|23439.31|23432.07|23432.07|23439.31|23439.31|23432.07|23432.07|0
1636534800000|2021-11-10 09:00:00|23432.19|23432.19|23433.4|23433.4|23433.4|23433.4|23429.53|23429.53|0
1636535100000|2021-11-10 09:05:00|23433.38|23433.38|23431.27|23431.27|23438.47|23438.47|23427.35|23427.35|0
1636535400000|2021-11-10 09:10:00|23431.25|23431.25|23454.28|23454.28|23454.28|23454.28|23430.89|23430.89|0
1636535700000|2021-11-10 09:15:00|23454.31|23454.31|23462.76|23462.76|23468.18|23468.18|23454.12|23454.12|0
1636536000000|2021-11-10 09:20:00|23462.79|23462.79|23452.47|23452.47|23462.79|23462.79|23451.02|23451.02|0
1636536300000|2021-11-10 09:25:00|23452.49|23452.49|23451.06|23451.06|23455.93|23455.93|23451.02|23451.02|0
1636536600000|2021-11-10 09:30:00|23451.05|23451.05|23449.91|23449.91|23451.23|23451.23|23445.63|23445.63|0
1636536900000|2021-11-10 09:35:00|23449.66|23449.66|23443.35|23443.35|23450.1|23450.1|23441.57|23441.57|0
1636537200000|2021-11-10 09:40:00|23443.3|23443.3|23455.62|23455.62|23456.3|23456.3|23443.24|23443.24|0
1636537500000|2021-11-10 09:45:00|23455.68|23455.68|23464.46|23464.46|23464.62|23464.62|23455.68|23455.68|0
1636537800000|2021-11-10 09:50:00|23464.44|23464.44|23471.74|23471.74|23472.25|23472.25|23463.98|23463.98|0
1636538100000|2021-11-10 09:55:00|23471.63|23471.63|23462.28|23462.28|23471.69|23471.69|23462.28|23462.28|0
1636538400000|2021-11-10 10:00:00|23462.12|23462.12|23463.49|23463.49|23466.88|23466.88|23461.91|23461.91|0
1636538700000|2021-11-10 10:05:00|23463.44|23463.44|23467.35|23467.35|23471.68|23471.68|23463.44|23463.44|0
1636539000000|2021-11-10 10:10:00|23467.33|23467.33|23468.46|23468.46|23469.74|23469.74|23467.2|23467.2|0
1636539300000|2021-11-10 10:15:00|23468.34|23468.34|23462.67|23462.67|23468.69|23468.69|23462.18|23462.18|0
1636539600000|2021-11-10 10:20:00|23462.7|23462.7|23458.06|23458.06|23462.95|23462.95|23457.19|23457.19|0
1636539900000|2021-11-10 10:25:00|23458.01|23458.01|23458.41|23458.41|23459.48|23459.48|23454.99|23454.99|0
1636540200000|2021-11-10 10:30:00|23458.17|23458.17|23448.24|23448.24|23459.63|23459.63|23447.37|23447.37|0
1636540500000|2021-11-10 10:35:00|23448.17|23448.17|23440.87|23440.87|23448.73|23448.73|23440.87|23440.87|0
1636540800000|2021-11-10 10:40:00|23440.83|23440.83|23447.77|23447.77|23448.33|23448.33|23440.53|23440.53|0
1636541100000|2021-11-10 10:45:00|23447.71|23447.71|23439.58|23439.58|23450.62|23450.62|23438.82|23438.82|0
1636541400000|2021-11-10 10:50:00|23439.73|23439.73|23438.93|23438.93|23439.73|23439.73|23435.73|23435.73|0
1636541700000|2021-11-10 10:55:00|23439|23439|23438.37|23438.37|23442.18|23442.18|23437.9|23437.9|0
1636542000000|2021-11-10 11:00:00|23438.34|23438.34|23432.53|23432.53|23438.39|23438.39|23430.87|23430.87|0
1636542300000|2021-11-10 11:05:00|23432.48|23432.48|23428.82|23428.82|23432.54|23432.54|23426.85|23426.85|0
1636542600000|2021-11-10 11:10:00|23428.84|23428.84|23425.88|23425.88|23430.91|23430.91|23425.88|23425.88|0
1636542900000|2021-11-10 11:15:00|23425.62|23425.62|23424.18|23424.18|23428.32|23428.32|23424.18|23424.18|0
1636543200000|2021-11-10 11:20:00|23424.1|23424.1|23423.25|23423.25|23426|23426|23423.17|23423.17|0
1636543500000|2021-11-10 11:25:00|23423.17|23423.17|23420|23420|23424.92|23424.92|23417.38|23417.38|0
1636543800000|2021-11-10 11:30:00|23420.21|23420.21|23415.04|23415.04|23421.12|23421.12|23413.74|23413.74|0
1636544100000|2021-11-10 11:35:00|23415.13|23415.13|23412.61|23412.61|23415.13|23415.13|23412.42|23412.42|0
1636544400000|2021-11-10 11:40:00|23412.71|23412.71|23411.57|23411.57|23413.48|23413.48|23411.02|23411.02|0
1636544700000|2021-11-10 11:45:00|23411.47|23411.47|23398.93|23398.93|23411.81|23411.81|23398.74|23398.74|0
1636545000000|2021-11-10 11:50:00|23398.84|23398.84|23394.43|23394.43|23400.4|23400.4|23394.35|23394.35|0
1636545300000|2021-11-10 11:55:00|23394.29|23394.29|23383.24|23383.24|23394.29|23394.29|23383.24|23383.24|0
1636545600000|2021-11-10 12:00:00|23383.1|23383.1|23377.76|23377.76|23383.1|23383.1|23376.95|23376.95|0
1636545900000|2021-11-10 12:05:00|23377.7|23377.7|23380.02|23380.02|23381.84|23381.84|23377.41|23377.41|0
1636546200000|2021-11-10 12:10:00|23380.08|23380.08|23381.2|23381.2|23381.47|23381.47|23377.57|23377.57|0
1636546500000|2021-11-10 12:15:00|23381.28|23381.28|23389.24|23389.24|23389.44|23389.44|23381.28|23381.28|0
1636546800000|2021-11-10 12:20:00|23389.31|23389.31|23387.82|23387.82|23390.79|23390.79|23386.27|23386.27|0
1636547100000|2021-11-10 12:25:00|23387.76|23387.76|23392.52|23392.52|23392.69|23392.69|23387.5|23387.5|0
1636547400000|2021-11-10 12:30:00|23392.68|23392.68|23386.02|23386.02|23393.03|23393.03|23385.3|23385.3|0
1636547700000|2021-11-10 12:35:00|23386.06|23386.06|23385.3|23385.3|23386.44|23386.44|23382.27|23382.27|0
1636548000000|2021-11-10 12:40:00|23385.2|23385.2|23391.74|23391.74|23393.65|23393.65|23384.98|23384.98|0
1636548300000|2021-11-10 12:45:00|23392.28|23392.28|23395.11|23395.11|23396.2|23396.2|23390.69|23390.69|0
1636548600000|2021-11-10 12:50:00|23395.26|23395.26|23403.29|23403.29|23403.41|23403.41|23392.75|23392.75|0
1636548900000|2021-11-10 12:55:00|23403.41|23403.41|23411.63|23411.63|23412.73|23412.73|23403.02|23403.02|0
1636549200000|2021-11-10 13:00:00|23411.61|23411.61|23421.54|23421.54|23422.11|23422.11|23411.61|23411.61|0
1636549500000|2021-11-10 13:05:00|23421.48|23421.48|23424.26|23424.26|23424.26|23424.26|23420.88|23420.88|0
1636549800000|2021-11-10 13:10:00|23424.23|23424.23|23431.97|23431.97|23431.97|23431.97|23424.1|23424.1|0
1636550100000|2021-11-10 13:15:00|23431.91|23431.91|23437.53|23437.53|23438.45|23438.45|23431.82|23431.82|0
1636550400000|2021-11-10 13:20:00|23437.67|23437.67|23436.89|23436.89|23438.18|23438.18|23435.01|23435.01|0
1636550700000|2021-11-10 13:25:00|23436.75|23436.75|23431.97|23431.97|23437.75|23437.75|23431.49|23431.49|0
1636551000000|2021-11-10 13:30:00|23431.93|23431.93|23432.6|23432.6|23435.49|23435.49|23425.98|23425.98|0
1636551300000|2021-11-10 13:35:00|23432.55|23432.55|23423.3|23423.3|23433.8|23433.8|23423.28|23423.28|0
1636551600000|2021-11-10 13:40:00|23423.41|23423.41|23419.23|23419.23|23424.58|23424.58|23418.79|23418.79|0
1636551900000|2021-11-10 13:45:00|23419.29|23419.29|23402.13|23402.13|23419.42|23419.42|23401.35|23401.35|0
1636552200000|2021-11-10 13:50:00|23402.09|23402.09|23401.99|23401.99|23404.47|23404.47|23401.08|23401.08|0
1636552500000|2021-11-10 13:55:00|23401.93|23401.93|23400.17|23400.17|23402.47|23402.47|23398.69|23398.69|0
1636552800000|2021-11-10 14:00:00|23400.29|23400.29|23386.67|23386.67|23400.5|23400.5|23385.54|23385.54|0
1636553100000|2021-11-10 14:05:00|23386.69|23386.69|23388.2|23388.2|23391.57|23391.57|23386.5|23386.5|0
1636553400000|2021-11-10 14:10:00|23388.45|23388.45|23384.58|23384.58|23390.07|23390.07|23382.22|23382.22|0
1636553700000|2021-11-10 14:15:00|23385.12|23385.12|23389.48|23389.48|23389.55|23389.55|23384.95|23384.95|0
1636554000000|2021-11-10 14:20:00|23389.26|23389.26|23386.22|23386.22|23390.91|23390.91|23384.63|23384.63|0
1636554300000|2021-11-10 14:25:00|23386.15|23386.15|23370.29|23370.29|23390.41|23390.41|23370.29|23370.29|0
1636554600000|2021-11-10 14:30:00|23370.23|23370.23|23372.08|23372.08|23376.33|23376.33|23368.66|23368.66|0
1636554900000|2021-11-10 14:35:00|23372.06|23372.06|23378.37|23378.37|23379.05|23379.05|23372.01|23372.01|0
1636555200000|2021-11-10 14:40:00|23378.42|23378.42|23377.22|23377.22|23380.48|23380.48|23373.48|23373.48|0
1636555500000|2021-11-10 14:45:00|23377.44|23377.44|23397.17|23397.17|23397.29|23397.29|23377.32|23377.32|0
1636555800000|2021-11-10 14:50:00|23397.28|23397.28|23404.59|23404.59|23404.96|23404.96|23397.12|23397.12|0
1636556100000|2021-11-10 14:55:00|23404.48|23404.48|23423.04|23423.04|23423.04|23423.04|23404.45|23404.45|0
1636556400000|2021-11-10 15:00:00|23423.26|23423.26|23425.09|23425.09|23428.81|23428.81|23421.71|23421.71|0
1636556700000|2021-11-10 15:05:00|23425.11|23425.11|23428.85|23428.85|23429.55|23429.55|23422.5|23422.5|0
1636557000000|2021-11-10 15:10:00|23428.92|23428.92|23436.49|23436.49|23436.8|23436.8|23428.82|23428.82|0
1636557300000|2021-11-10 15:15:00|23436.46|23436.46|23444.16|23444.16|23446.56|23446.56|23436.4|23436.4|0
1636557600000|2021-11-10 15:20:00|23444.3|23444.3|23454.7|23454.7|23455.03|23455.03|23443.93|23443.93|0
1636557900000|2021-11-10 15:25:00|23454.64|23454.64|23461.53|23461.53|23462.05|23462.05|23453.91|23453.91|0
1636558200000|2021-11-10 15:30:00|23461.57|23461.57|23456.86|23456.86|23462.42|23462.42|23455.9|23455.9|0
1636558500000|2021-11-10 15:35:00|23456.81|23456.81|23451.71|23451.71|23457.33|23457.33|23450.21|23450.21|0
1636558800000|2021-11-10 15:40:00|23451.66|23451.66|23446.56|23446.56|23451.8|23451.8|23443.52|23443.52|0
1636559100000|2021-11-10 15:45:00|23446.62|23446.62|23458.55|23458.55|23459.4|23459.4|23446.62|23446.62|0
1636559400000|2021-11-10 15:50:00|23458.49|23458.49|23454.51|23454.51|23458.49|23458.49|23451.04|23451.04|0
1636559700000|2021-11-10 15:55:00|23454.59|23454.59|23459.14|23459.14|23459.22|23459.22|23453.8|23453.8|0
1636560000000|2021-11-10 16:00:00|23459.2|23459.2|23469.26|23469.26|23469.26|23469.26|23459.19|23459.19|0
1636560300000|2021-11-10 16:05:00|23469.41|23469.41|23458.34|23458.34|23470.13|23470.13|23458.34|23458.34|0
1636560600000|2021-11-10 16:10:00|23458.28|23458.28|23457.15|23457.15|23458.69|23458.69|23455.31|23455.31|0
1636560900000|2021-11-10 16:15:00|23457.03|23457.03|23453.21|23453.21|23458.08|23458.08|23453.17|23453.17|0
1636561200000|2021-11-10 16:20:00|23453.23|23453.23|23459.27|23459.27|23459.94|23459.94|23452.8|23452.8|0
1636561500000|2021-11-10 16:25:00|23459.31|23459.31|23460.7|23460.7|23462.35|23462.35|23456.7|23456.7|0
1636618500000|2021-11-11 08:15:00|23466.04|23466.04|23436.14|23436.14|23466.04|23466.04|23434.51|23434.51|0
1636618800000|2021-11-11 08:20:00|23436.2|23436.2|23434.88|23434.88|23446.24|23446.24|23434.33|23434.33|0
1636619100000|2021-11-11 08:25:00|23435.29|23435.29|23429.23|23429.23|23435.73|23435.73|23423.98|23423.98|0
1636619400000|2021-11-11 08:30:00|23429.29|23429.29|23443.05|23443.05|23443.23|23443.23|23429.29|23429.29|0
1636619700000|2021-11-11 08:35:00|23443.27|23443.27|23463.19|23463.19|23463.3|23463.3|23443.27|23443.27|0
1636620000000|2021-11-11 08:40:00|23463.46|23463.46|23470.05|23470.05|23470.69|23470.69|23463.46|23463.46|0
1636620300000|2021-11-11 08:45:00|23469.73|23469.73|23468|23468|23473.54|23473.54|23467.32|23467.32|0
1636620600000|2021-11-11 08:50:00|23467.94|23467.94|23470.03|23470.03|23470.52|23470.52|23463|23463|0
1636620900000|2021-11-11 08:55:00|23469.94|23469.94|23466.5|23466.5|23472.06|23472.06|23465.77|23465.77|0
1636621200000|2021-11-11 09:00:00|23466.53|23466.53|23467.76|23467.76|23469.52|23469.52|23465.63|23465.63|0
1636621500000|2021-11-11 09:05:00|23467.67|23467.67|23470.14|23470.14|23470.39|23470.39|23465.78|23465.78|0
1636621800000|2021-11-11 09:10:00|23469.94|23469.94|23471.11|23471.11|23472.01|23472.01|23467.81|23467.81|0
1636622100000|2021-11-11 09:15:00|23471.01|23471.01|23473.16|23473.16|23473.5|23473.5|23469.93|23469.93|0
1636622400000|2021-11-11 09:20:00|23473.14|23473.14|23479.59|23479.59|23479.7|23479.7|23472.72|23472.72|0
1636622700000|2021-11-11 09:25:00|23479.61|23479.61|23492.8|23492.8|23492.97|23492.97|23476.87|23476.87|0
1636623000000|2021-11-11 09:30:00|23492.65|23492.65|23495|23495|23496.21|23496.21|23490.37|23490.37|0
1636623300000|2021-11-11 09:35:00|23494.97|23494.97|23494.18|23494.18|23496.61|23496.61|23493|23493|0
1636623600000|2021-11-11 09:40:00|23493.89|23493.89|23492.12|23492.12|23495.32|23495.32|23491.55|23491.55|0
1636623900000|2021-11-11 09:45:00|23492.21|23492.21|23501.57|23501.57|23501.79|23501.79|23491.57|23491.57|0
1636624200000|2021-11-11 09:50:00|23501.33|23501.33|23502.12|23502.12|23504.23|23504.23|23500.16|23500.16|0
1636624500000|2021-11-11 09:55:00|23502.21|23502.21|23505.31|23505.31|23505.31|23505.31|23501.01|23501.01|0
1636624800000|2021-11-11 10:00:00|23505.36|23505.36|23514.17|23514.17|23514.73|23514.73|23505.32|23505.32|0
1636625100000|2021-11-11 10:05:00|23514.38|23514.38|23524.38|23524.38|23524.59|23524.59|23514.38|23514.38|0
1636625400000|2021-11-11 10:10:00|23524.5|23524.5|23523.46|23523.46|23526.39|23526.39|23522.88|23522.88|0
1636625700000|2021-11-11 10:15:00|23523.4|23523.4|23527|23527|23527.55|23527.55|23522.43|23522.43|0
1636626000000|2021-11-11 10:20:00|23527.08|23527.08|23524.85|23524.85|23529.42|23529.42|23524.85|23524.85|0
1636626300000|2021-11-11 10:25:00|23524.8|23524.8|23513.6|23513.6|23524.8|23524.8|23513.48|23513.48|0
1636626600000|2021-11-11 10:30:00|23513.56|23513.56|23507.13|23507.13|23513.56|23513.56|23504.16|23504.16|0
1636626900000|2021-11-11 10:35:00|23507.07|23507.07|23508.14|23508.14|23508.14|23508.14|23503.58|23503.58|0
1636627200000|2021-11-11 10:40:00|23508.02|23508.02|23519.69|23519.69|23519.91|23519.91|23507.58|23507.58|0
1636627500000|2021-11-11 10:45:00|23519.84|23519.84|23533.99|23533.99|23533.99|23533.99|23519.71|23519.71|0
1636627800000|2021-11-11 10:50:00|23534.07|23534.07|23545.9|23545.9|23546.79|23546.79|23533|23533|0
1636628100000|2021-11-11 10:55:00|23545.96|23545.96|23548.05|23548.05|23548.32|23548.32|23543.38|23543.38|0
1636628400000|2021-11-11 11:00:00|23548.22|23548.22|23543.32|23543.32|23548.79|23548.79|23543.22|23543.22|0
1636628700000|2021-11-11 11:05:00|23543.38|23543.38|23533.18|23533.18|23543.44|23543.44|23533.05|23533.05|0
1636629000000|2021-11-11 11:10:00|23533.14|23533.14|23511.61|23511.61|23533.41|23533.41|23511.35|23511.35|0
1636629300000|2021-11-11 11:15:00|23511.52|23511.52|23510.97|23510.97|23511.56|23511.56|23505.55|23505.55|0
1636629600000|2021-11-11 11:20:00|23511.04|23511.04|23511.88|23511.88|23511.88|23511.88|23506.37|23506.37|0
1636629900000|2021-11-11 11:25:00|23511.95|23511.95|23510.9|23510.9|23512.15|23512.15|23509.85|23509.85|0
1636630200000|2021-11-11 11:30:00|23510.83|23510.83|23510.22|23510.22|23511.45|23511.45|23507.69|23507.69|0
1636630500000|2021-11-11 11:35:00|23510.25|23510.25|23512.66|23512.66|23513.8|23513.8|23510.25|23510.25|0
1636630800000|2021-11-11 11:40:00|23512.74|23512.74|23506.8|23506.8|23512.76|23512.76|23505.28|23505.28|0
1636631100000|2021-11-11 11:45:00|23506.63|23506.63|23509.68|23509.68|23510.94|23510.94|23505.44|23505.44|0
1636631400000|2021-11-11 11:50:00|23509.86|23509.86|23516.53|23516.53|23519.15|23519.15|23508.1|23508.1|0
1636631700000|2021-11-11 11:55:00|23516.6|23516.6|23522.28|23522.28|23522.28|23522.28|23516.52|23516.52|0
1636632000000|2021-11-11 12:00:00|23522.37|23522.37|23520.34|23520.34|23523.16|23523.16|23519.64|23519.64|0
1636632300000|2021-11-11 12:05:00|23520.33|23520.33|23522.34|23522.34|23524.05|23524.05|23519.81|23519.81|0
1636632600000|2021-11-11 12:10:00|23522.27|23522.27|23518.45|23518.45|23522.5|23522.5|23516.26|23516.26|0
1636632900000|2021-11-11 12:15:00|23518.63|23518.63|23522|23522|23522.24|23522.24|23517.79|23517.79|0
1636633200000|2021-11-11 12:20:00|23522.06|23522.06|23521.84|23521.84|23522.96|23522.96|23520.73|23520.73|0
1636633500000|2021-11-11 12:25:00|23521.74|23521.74|23526.27|23526.27|23526.81|23526.81|23521.49|23521.49|0
1636633800000|2021-11-11 12:30:00|23526.2|23526.2|23521.02|23521.02|23526.88|23526.88|23521.02|23521.02|0
1636634100000|2021-11-11 12:35:00|23521.24|23521.24|23522.17|23522.17|23522.43|23522.43|23520.87|23520.87|0
1636634400000|2021-11-11 12:40:00|23522.49|23522.49|23522.08|23522.08|23522.8|23522.8|23521.51|23521.51|0
1636634700000|2021-11-11 12:45:00|23522.2|23522.2|23519.92|23519.92|23522.2|23522.2|23518.1|23518.1|0
1636635000000|2021-11-11 12:50:00|23519.97|23519.97|23524.69|23524.69|23524.98|23524.98|23519.97|23519.97|0
1636635300000|2021-11-11 12:55:00|23524.8|23524.8|23522.04|23522.04|23525.2|23525.2|23521.98|23521.98|0
1636635600000|2021-11-11 13:00:00|23521.99|23521.99|23517.86|23517.86|23521.99|23521.99|23517.86|23517.86|0
1636635900000|2021-11-11 13:05:00|23517.87|23517.87|23517.77|23517.77|23520.19|23520.19|23517.56|23517.56|0
1636636200000|2021-11-11 13:10:00|23517.89|23517.89|23518.31|23518.31|23519.37|23519.37|23516.95|23516.95|0
1636636500000|2021-11-11 13:15:00|23518.24|23518.24|23516.81|23516.81|23518.31|23518.31|23515.84|23515.84|0
1636636800000|2021-11-11 13:20:00|23516.68|23516.68|23520|23520|23520.94|23520.94|23516.36|23516.36|0
1636637100000|2021-11-11 13:25:00|23519.92|23519.92|23519.13|23519.13|23521.82|23521.82|23519.05|23519.05|0
1636637400000|2021-11-11 13:30:00|23519.19|23519.19|23515.54|23515.54|23519.67|23519.67|23515.54|23515.54|0
1636637700000|2021-11-11 13:35:00|23515.5|23515.5|23515.64|23515.64|23516.18|23516.18|23513.95|23513.95|0
1636638000000|2021-11-11 13:40:00|23515.7|23515.7|23517.36|23517.36|23517.48|23517.48|23514.03|23514.03|0
1636638300000|2021-11-11 13:45:00|23517.46|23517.46|23522.92|23522.92|23523.35|23523.35|23515.93|23515.93|0
1636638600000|2021-11-11 13:50:00|23522.83|23522.83|23517.64|23517.64|23523.76|23523.76|23517.18|23517.18|0
1636638900000|2021-11-11 13:55:00|23517.61|23517.61|23525.82|23525.82|23525.82|23525.82|23516.48|23516.48|0
1636639200000|2021-11-11 14:00:00|23525.95|23525.95|23521.8|23521.8|23526.98|23526.98|23521.38|23521.38|0
1636639500000|2021-11-11 14:05:00|23521.86|23521.86|23523.78|23523.78|23524.15|23524.15|23519.69|23519.69|0
1636639800000|2021-11-11 14:10:00|23524.1|23524.1|23521.05|23521.05|23524.33|23524.33|23519.41|23519.41|0
1636640100000|2021-11-11 14:15:00|23521.23|23521.23|23517.77|23517.77|23521.23|23521.23|23516.79|23516.79|0
1636640400000|2021-11-11 14:20:00|23517.73|23517.73|23517.33|23517.33|23520.33|23520.33|23517.32|23517.32|0
1636640700000|2021-11-11 14:25:00|23517.12|23517.12|23516.51|23516.51|23518.16|23518.16|23511.3|23511.3|0
1636641000000|2021-11-11 14:30:00|23516.75|23516.75|23514.76|23514.76|23520.91|23520.91|23511.49|23511.49|0
1636641300000|2021-11-11 14:35:00|23514.7|23514.7|23507.64|23507.64|23514.7|23514.7|23507.34|23507.34|0
1636641600000|2021-11-11 14:40:00|23507.59|23507.59|23512.32|23512.32|23512.32|23512.32|23504.47|23504.47|0
1636641900000|2021-11-11 14:45:00|23512.36|23512.36|23518.5|23518.5|23518.5|23518.5|23512.36|23512.36|0
1636642200000|2021-11-11 14:50:00|23518.59|23518.59|23536.96|23536.96|23537.07|23537.07|23518.25|23518.25|0
1636642500000|2021-11-11 14:55:00|23537.04|23537.04|23527.25|23527.25|23539.19|23539.19|23527.25|23527.25|0
1636642800000|2021-11-11 15:00:00|23527.2|23527.2|23523.58|23523.58|23531.46|23531.46|23523.53|23523.53|0
1636643100000|2021-11-11 15:05:00|23523.51|23523.51|23521.02|23521.02|23531.47|23531.47|23520.61|23520.61|0
1636643400000|2021-11-11 15:10:00|23521.06|23521.06|23528|23528|23528.21|23528.21|23517.86|23517.86|0
1636643700000|2021-11-11 15:15:00|23528.29|23528.29|23531.94|23531.94|23532.11|23532.11|23524.06|23524.06|0
1636644000000|2021-11-11 15:20:00|23532.01|23532.01|23541.36|23541.36|23542.12|23542.12|23531.94|23531.94|0
1636644300000|2021-11-11 15:25:00|23541.33|23541.33|23539.22|23539.22|23541.53|23541.53|23536.45|23536.45|0
1636644600000|2021-11-11 15:30:00|23539.35|23539.35|23553.36|23553.36|23554.62|23554.62|23539.35|23539.35|0
1636644900000|2021-11-11 15:35:00|23553.49|23553.49|23562.36|23562.36|23564.35|23564.35|23553.22|23553.22|0
1636645200000|2021-11-11 15:40:00|23562.4|23562.4|23562.29|23562.29|23564.76|23564.76|23560.43|23560.43|0
1636645500000|2021-11-11 15:45:00|23562.18|23562.18|23564.03|23564.03|23564.95|23564.95|23561.47|23561.47|0
1636645800000|2021-11-11 15:50:00|23564.17|23564.17|23570.73|23570.73|23572.44|23572.44|23564.16|23564.16|0
1636646100000|2021-11-11 15:55:00|23570.59|23570.59|23565.22|23565.22|23570.83|23570.83|23564.7|23564.7|0
1636646400000|2021-11-11 16:00:00|23565.29|23565.29|23561.53|23561.53|23566.3|23566.3|23559.71|23559.71|0
1636646700000|2021-11-11 16:05:00|23561.51|23561.51|23562.44|23562.44|23562.44|23562.44|23558.56|23558.56|0
1636647000000|2021-11-11 16:10:00|23562.87|23562.87|23577.7|23577.7|23578.08|23578.08|23562.87|23562.87|0
1636647300000|2021-11-11 16:15:00|23577.73|23577.73|23578.14|23578.14|23579.47|23579.47|23577.24|23577.24|0
1636647600000|2021-11-11 16:20:00|23578.07|23578.07|23582.42|23582.42|23584.14|23584.14|23577.95|23577.95|0
1636647900000|2021-11-11 16:25:00|23582.45|23582.45|23564.42|23564.42|23583.43|23583.43|23563.04|23563.04|0
1636704900000|2021-11-12 08:15:00|23564.35|23564.35|23546.37|23546.37|23564.35|23564.35|23546.2|23546.2|0
1636705200000|2021-11-12 08:20:00|23546.59|23546.59|23540.12|23540.12|23546.67|23546.67|23535.4|23535.4|0
1636705500000|2021-11-12 08:25:00|23540.33|23540.33|23532.31|23532.31|23543.34|23543.34|23531.96|23531.96|0
1636705800000|2021-11-12 08:30:00|23532.41|23532.41|23510.92|23510.92|23532.41|23532.41|23507.66|23507.66|0
1636706100000|2021-11-12 08:35:00|23510.78|23510.78|23505.7|23505.7|23512.8|23512.8|23504.46|23504.46|0
1636706400000|2021-11-12 08:40:00|23505.73|23505.73|23498.32|23498.32|23505.79|23505.79|23493.39|23493.39|0
1636706700000|2021-11-12 08:45:00|23498.42|23498.42|23523.79|23523.79|23524.73|23524.73|23498.42|23498.42|0
1636707000000|2021-11-12 08:50:00|23523.69|23523.69|23535.96|23535.96|23536.14|23536.14|23520.46|23520.46|0
1636707300000|2021-11-12 08:55:00|23536.07|23536.07|23539.04|23539.04|23540.08|23540.08|23535.8|23535.8|0
1636707600000|2021-11-12 09:00:00|23539.13|23539.13|23538.84|23538.84|23541.91|23541.91|23536.9|23536.9|0
1636707900000|2021-11-12 09:05:00|23538.76|23538.76|23546.43|23546.43|23546.43|23546.43|23537.33|23537.33|0
1636708200000|2021-11-12 09:10:00|23546.37|23546.37|23552.6|23552.6|23553.61|23553.61|23545.83|23545.83|0
1636708500000|2021-11-12 09:15:00|23552.53|23552.53|23544.36|23544.36|23553.16|23553.16|23544.27|23544.27|0
1636708800000|2021-11-12 09:20:00|23544.28|23544.28|23545.2|23545.2|23549.33|23549.33|23544.04|23544.04|0
1636709100000|2021-11-12 09:25:00|23544.95|23544.95|23552.15|23552.15|23554.12|23554.12|23542.09|23542.09|0
1636709400000|2021-11-12 09:30:00|23552.24|23552.24|23543.2|23543.2|23552.45|23552.45|23543.03|23543.03|0
1636709700000|2021-11-12 09:35:00|23543.27|23543.27|23541.91|23541.91|23543.74|23543.74|23539.96|23539.96|0
1636710000000|2021-11-12 09:40:00|23541.81|23541.81|23548.05|23548.05|23548.99|23548.99|23541.2|23541.2|0
1636710300000|2021-11-12 09:45:00|23548.07|23548.07|23542.84|23542.84|23548.11|23548.11|23540.17|23540.17|0
1636710600000|2021-11-12 09:50:00|23542.63|23542.63|23543.17|23543.17|23545.28|23545.28|23542.63|23542.63|0
1636710900000|2021-11-12 09:55:00|23543.27|23543.27|23540.54|23540.54|23543.27|23543.27|23540.01|23540.01|0
1636711200000|2021-11-12 10:00:00|23540.47|23540.47|23547.09|23547.09|23547.1|23547.1|23538.81|23538.81|0
1636711500000|2021-11-12 10:05:00|23547.04|23547.04|23551.89|23551.89|23552.01|23552.01|23545.83|23545.83|0
1636711800000|2021-11-12 10:10:00|23551.78|23551.78|23537.35|23537.35|23557.13|23557.13|23537.34|23537.34|0
1636712100000|2021-11-12 10:15:00|23537.48|23537.48|23528.01|23528.01|23537.48|23537.48|23528.01|23528.01|0
1636712400000|2021-11-12 10:20:00|23527.87|23527.87|23536.6|23536.6|23536.6|23536.6|23526.99|23526.99|0
1636712700000|2021-11-12 10:25:00|23536.73|23536.73|23535.96|23535.96|23540.51|23540.51|23535.96|23535.96|0
1636713000000|2021-11-12 10:30:00|23535.88|23535.88|23534.93|23534.93|23539.14|23539.14|23534.78|23534.78|0
1636713300000|2021-11-12 10:35:00|23534.83|23534.83|23536.88|23536.88|23536.93|23536.93|23533.16|23533.16|0
1636713600000|2021-11-12 10:40:00|23536.95|23536.95|23546.16|23546.16|23547.56|23547.56|23536.95|23536.95|0
1636713900000|2021-11-12 10:45:00|23546.23|23546.23|23541.74|23541.74|23547.76|23547.76|23541.67|23541.67|0
1636714200000|2021-11-12 10:50:00|23541.66|23541.66|23548.09|23548.09|23548.26|23548.26|23541.6|23541.6|0
1636714500000|2021-11-12 10:55:00|23547.95|23547.95|23548.35|23548.35|23550.65|23550.65|23547.82|23547.82|0
1636714800000|2021-11-12 11:00:00|23548.25|23548.25|23548.42|23548.42|23548.66|23548.66|23545.88|23545.88|0
1636715100000|2021-11-12 11:05:00|23548.48|23548.48|23553.89|23553.89|23553.89|23553.89|23548.29|23548.29|0
1636715400000|2021-11-12 11:10:00|23553.88|23553.88|23559.73|23559.73|23561.06|23561.06|23553.61|23553.61|0
1636715700000|2021-11-12 11:15:00|23559.87|23559.87|23563.77|23563.77|23564.38|23564.38|23559.32|23559.32|0
1636716000000|2021-11-12 11:20:00|23563.83|23563.83|23570.54|23570.54|23570.97|23570.97|23562.43|23562.43|0
1636716300000|2021-11-12 11:25:00|23570.59|23570.59|23573.5|23573.5|23574.94|23574.94|23570.51|23570.51|0
1636716600000|2021-11-12 11:30:00|23573.43|23573.43|23575.46|23575.46|23575.66|23575.66|23571.67|23571.67|0
1636716900000|2021-11-12 11:35:00|23575.31|23575.31|23574.67|23574.67|23578.44|23578.44|23574.54|23574.54|0
1636717200000|2021-11-12 11:40:00|23574.75|23574.75|23574.36|23574.36|23575.19|23575.19|23572.03|23572.03|0
1636717500000|2021-11-12 11:45:00|23574.24|23574.24|23580.01|23580.01|23580.84|23580.84|23573.84|23573.84|0
1636717800000|2021-11-12 11:50:00|23579.9|23579.9|23572.45|23572.45|23579.91|23579.91|23572.29|23572.29|0
1636718100000|2021-11-12 11:55:00|23572.24|23572.24|23569.87|23569.87|23572.46|23572.46|23568.82|23568.82|0
1636718400000|2021-11-12 12:00:00|23569.98|23569.98|23570.03|23570.03|23570.39|23570.39|23567.46|23567.46|0
1636718700000|2021-11-12 12:05:00|23569.96|23569.96|23575.68|23575.68|23575.68|23575.68|23569.21|23569.21|0
1636719000000|2021-11-12 12:10:00|23575.57|23575.57|23576.2|23576.2|23576.43|23576.43|23574.41|23574.41|0
1636719300000|2021-11-12 12:15:00|23576.28|23576.28|23576.78|23576.78|23577.31|23577.31|23575.57|23575.57|0
1636719600000|2021-11-12 12:20:00|23576.86|23576.86|23576.46|23576.46|23577.64|23577.64|23575.31|23575.31|0
1636719900000|2021-11-12 12:25:00|23576.52|23576.52|23574.74|23574.74|23579.2|23579.2|23574.54|23574.54|0
1636720200000|2021-11-12 12:30:00|23574.96|23574.96|23574.74|23574.74|23574.99|23574.99|23572.8|23572.8|0
1636720500000|2021-11-12 12:35:00|23574.69|23574.69|23575.26|23575.26|23576.19|23576.19|23572.87|23572.87|0
1636720800000|2021-11-12 12:40:00|23575.38|23575.38|23578|23578|23578|23578|23575.12|23575.12|0
1636721100000|2021-11-12 12:45:00|23578.12|23578.12|23581.51|23581.51|23582.08|23582.08|23576.81|23576.81|0
1636721400000|2021-11-12 12:50:00|23581.44|23581.44|23580.87|23580.87|23583.76|23583.76|23580.72|23580.72|0
1636721700000|2021-11-12 12:55:00|23580.79|23580.79|23581.81|23581.81|23582.09|23582.09|23578.21|23578.21|0
1636722000000|2021-11-12 13:00:00|23581.93|23581.93|23585.59|23585.59|23586.86|23586.86|23581.39|23581.39|0
1636722300000|2021-11-12 13:05:00|23585.52|23585.52|23585.22|23585.22|23585.52|23585.52|23581.88|23581.88|0
1636722600000|2021-11-12 13:10:00|23585.36|23585.36|23586.24|23586.24|23587.42|23587.42|23584.6|23584.6|0
1636722900000|2021-11-12 13:15:00|23586.37|23586.37|23592.99|23592.99|23593.12|23593.12|23585.85|23585.85|0
1636723200000|2021-11-12 13:20:00|23593.13|23593.13|23596.94|23596.94|23596.94|23596.94|23593.07|23593.07|0
1636723500000|2021-11-12 13:25:00|23597.05|23597.05|23598.25|23598.25|23600|23600|23596.85|23596.85|0
1636723800000|2021-11-12 13:30:00|23598.17|23598.17|23592.65|23592.65|23598.45|23598.45|23592.36|23592.36|0
1636724100000|2021-11-12 13:35:00|23592.62|23592.62|23595.7|23595.7|23596.14|23596.14|23591.99|23591.99|0
1636724400000|2021-11-12 13:40:00|23595.76|23595.76|23596.35|23596.35|23597.46|23597.46|23595.18|23595.18|0
1636724700000|2021-11-12 13:45:00|23596.23|23596.23|23590.64|23590.64|23596.23|23596.23|23589.67|23589.67|0
1636725000000|2021-11-12 13:50:00|23590.54|23590.54|23592.12|23592.12|23593.59|23593.59|23590.25|23590.25|0
1636725300000|2021-11-12 13:55:00|23592.09|23592.09|23588.61|23588.61|23592.27|23592.27|23588.58|23588.58|0
1636725600000|2021-11-12 14:00:00|23588.76|23588.76|23587.94|23587.94|23589.05|23589.05|23587.32|23587.32|0
1636725900000|2021-11-12 14:05:00|23587.87|23587.87|23592.06|23592.06|23592.24|23592.24|23587.75|23587.75|0
1636726200000|2021-11-12 14:10:00|23591.98|23591.98|23588.86|23588.86|23593.09|23593.09|23588.64|23588.64|0
1636726500000|2021-11-12 14:15:00|23588.8|23588.8|23582.94|23582.94|23589.53|23589.53|23582.81|23582.81|0
1636726800000|2021-11-12 14:20:00|23582.9|23582.9|23583.75|23583.75|23584.83|23584.83|23582.55|23582.55|0
1636727100000|2021-11-12 14:25:00|23583.81|23583.81|23577.26|23577.26|23584.4|23584.4|23577.26|23577.26|0
1636727400000|2021-11-12 14:30:00|23577.05|23577.05|23560.2|23560.2|23577.05|23577.05|23557.52|23557.52|0
1636727700000|2021-11-12 14:35:00|23560.25|23560.25|23554.75|23554.75|23561.35|23561.35|23553.72|23553.72|0
1636728000000|2021-11-12 14:40:00|23554.6|23554.6|23562.03|23562.03|23562.08|23562.08|23553.97|23553.97|0
1636728300000|2021-11-12 14:45:00|23562.18|23562.18|23559.36|23559.36|23563.96|23563.96|23559.36|23559.36|0
1636728600000|2021-11-12 14:50:00|23559.3|23559.3|23563.6|23563.6|23563.93|23563.93|23559.25|23559.25|0
1636728900000|2021-11-12 14:55:00|23563.58|23563.58|23566.35|23566.35|23566.48|23566.48|23561|23561|0
1636729200000|2021-11-12 15:00:00|23566.57|23566.57|23570.77|23570.77|23571.79|23571.79|23566.36|23566.36|0
1636729500000|2021-11-12 15:05:00|23570.91|23570.91|23578.78|23578.78|23579.65|23579.65|23568.53|23568.53|0
1636729800000|2021-11-12 15:10:00|23578.91|23578.91|23583.73|23583.73|23586.14|23586.14|23577.81|23577.81|0
1636730100000|2021-11-12 15:15:00|23583.83|23583.83|23579.59|23579.59|23584.52|23584.52|23578.76|23578.76|0
1636730400000|2021-11-12 15:20:00|23579.6|23579.6|23578.04|23578.04|23581.21|23581.21|23577.79|23577.79|0
1636730700000|2021-11-12 15:25:00|23578.12|23578.12|23567.52|23567.52|23578.25|23578.25|23567.43|23567.43|0
1636731000000|2021-11-12 15:30:00|23567.58|23567.58|23560.83|23560.83|23567.77|23567.77|23560.83|23560.83|0
1636731300000|2021-11-12 15:35:00|23560.76|23560.76|23559.71|23559.71|23563.5|23563.5|23559.7|23559.7|0
1636731600000|2021-11-12 15:40:00|23559.78|23559.78|23561.58|23561.58|23561.58|23561.58|23556.54|23556.54|0
1636731900000|2021-11-12 15:45:00|23561.67|23561.67|23569.6|23569.6|23569.81|23569.81|23561.58|23561.58|0
1636732200000|2021-11-12 15:50:00|23569.52|23569.52|23571.68|23571.68|23571.89|23571.89|23567.65|23567.65|0
1636732500000|2021-11-12 15:55:00|23571.55|23571.55|23575|23575|23575.97|23575.97|23571.55|23571.55|0
1636732800000|2021-11-12 16:00:00|23575.02|23575.02|23575.51|23575.51|23578.58|23578.58|23574.07|23574.07|0
1636733100000|2021-11-12 16:05:00|23575.41|23575.41|23573.73|23573.73|23577.18|23577.18|23572.88|23572.88|0
1636733400000|2021-11-12 16:10:00|23573.78|23573.78|23573.34|23573.34|23574.54|23574.54|23572.72|23572.72|0
1636733700000|2021-11-12 16:15:00|23573.2|23573.2|23573.7|23573.7|23574.25|23574.25|23571.65|23571.65|0
1636734000000|2021-11-12 16:20:00|23573.44|23573.44|23569.67|23569.67|23574.36|23574.36|23569.58|23569.58|0
1636734300000|2021-11-12 16:25:00|23569.64|23569.64|23568.1|23568.1|23570.84|23570.84|23563.62|23563.62|0
1636964100000|2021-11-15 08:15:00|23586.16|23586.16|23582.48|23582.48|23588.85|23588.85|23579.83|23579.83|0
1636964400000|2021-11-15 08:20:00|23582.59|23582.59|23591.46|23591.46|23591.46|23591.46|23582.22|23582.22|0
1636964700000|2021-11-15 08:25:00|23591.53|23591.53|23599.5|23599.5|23599.5|23599.5|23591.53|23591.53|0
1636965000000|2021-11-15 08:30:00|23599.48|23599.48|23606.17|23606.17|23606.44|23606.44|23593.64|23593.64|0
1636965300000|2021-11-15 08:35:00|23606.21|23606.21|23616.52|23616.52|23616.52|23616.52|23606.04|23606.04|0
1636965600000|2021-11-15 08:40:00|23616.49|23616.49|23621.33|23621.33|23621.33|23621.33|23612.73|23612.73|0
1636965900000|2021-11-15 08:45:00|23621.14|23621.14|23620|23620|23622.36|23622.36|23615.54|23615.54|0
1636966200000|2021-11-15 08:50:00|23619.88|23619.88|23641.44|23641.44|23641.65|23641.65|23619.81|23619.81|0
1636966500000|2021-11-15 08:55:00|23641.38|23641.38|23643.07|23643.07|23644.42|23644.42|23641.02|23641.02|0
1636966800000|2021-11-15 09:00:00|23644.13|23644.13|23647.02|23647.02|23648.28|23648.28|23644.13|23644.13|0
1636967100000|2021-11-15 09:05:00|23646.92|23646.92|23660.53|23660.53|23661.33|23661.33|23646.79|23646.79|0
1636967400000|2021-11-15 09:10:00|23660.58|23660.58|23652.26|23652.26|23660.8|23660.8|23652.2|23652.2|0
1636967700000|2021-11-15 09:15:00|23652.23|23652.23|23663.92|23663.92|23663.92|23663.92|23649.02|23649.02|0
1636968000000|2021-11-15 09:20:00|23663.84|23663.84|23669.29|23669.29|23669.34|23669.34|23661.84|23661.84|0
1636968300000|2021-11-15 09:25:00|23669.23|23669.23|23660.9|23660.9|23670.71|23670.71|23660.25|23660.25|0
1636968600000|2021-11-15 09:30:00|23660.8|23660.8|23659.63|23659.63|23661.32|23661.32|23654.4|23654.4|0
1636968900000|2021-11-15 09:35:00|23659.73|23659.73|23649.61|23649.61|23659.83|23659.83|23649.54|23649.54|0
1636969200000|2021-11-15 09:40:00|23649.67|23649.67|23648.49|23648.49|23650.42|23650.42|23647.36|23647.36|0
1636969500000|2021-11-15 09:45:00|23648.54|23648.54|23652.57|23652.57|23653.53|23653.53|23648.26|23648.26|0
1636969800000|2021-11-15 09:50:00|23652.51|23652.51|23660.7|23660.7|23660.92|23660.92|23652.32|23652.32|0
1636970100000|2021-11-15 09:55:00|23660.78|23660.78|23665.18|23665.18|23665.7|23665.7|23659.01|23659.01|0
1636970400000|2021-11-15 10:00:00|23665.24|23665.24|23665.76|23665.76|23667.24|23667.24|23664.26|23664.26|0
1636970700000|2021-11-15 10:05:00|23665.6|23665.6|23656.39|23656.39|23665.8|23665.8|23656.16|23656.16|0
1636971000000|2021-11-15 10:10:00|23656.35|23656.35|23654.45|23654.45|23656.59|23656.59|23652.53|23652.53|0
1636971300000|2021-11-15 10:15:00|23654.37|23654.37|23655.81|23655.81|23656.94|23656.94|23654.37|23654.37|0
1636971600000|2021-11-15 10:20:00|23655.9|23655.9|23644.43|23644.43|23655.9|23655.9|23644.33|23644.33|0
1636971900000|2021-11-15 10:25:00|23644.35|23644.35|23636.32|23636.32|23644.45|23644.45|23634.97|23634.97|0
1636972200000|2021-11-15 10:30:00|23635.96|23635.96|23633.5|23633.5|23636.99|23636.99|23631.72|23631.72|0
1636972500000|2021-11-15 10:35:00|23633.62|23633.62|23629.07|23629.07|23634.06|23634.06|23628.9|23628.9|0
1636972800000|2021-11-15 10:40:00|23629.01|23629.01|23624.89|23624.89|23629.03|23629.03|23623.66|23623.66|0
1636973100000|2021-11-15 10:45:00|23624.92|23624.92|23627.62|23627.62|23627.62|23627.62|23624.33|23624.33|0
1636973400000|2021-11-15 10:50:00|23629.04|23629.04|23631.2|23631.2|23632.97|23632.97|23628.8|23628.8|0
1636973700000|2021-11-15 10:55:00|23631.26|23631.26|23635.6|23635.6|23637.21|23637.21|23630.68|23630.68|0
1636974000000|2021-11-15 11:00:00|23635.44|23635.44|23631.47|23631.47|23636.91|23636.91|23631.23|23631.23|0
1636974300000|2021-11-15 11:05:00|23631.38|23631.38|23621.17|23621.17|23631.38|23631.38|23621.09|23621.09|0
1636974600000|2021-11-15 11:10:00|23621.01|23621.01|23619.39|23619.39|23621.31|23621.31|23618.67|23618.67|0
1636974900000|2021-11-15 11:15:00|23619.42|23619.42|23619.54|23619.54|23622.65|23622.65|23618.06|23618.06|0
1636975200000|2021-11-15 11:20:00|23619.73|23619.73|23616.99|23616.99|23620.36|23620.36|23615.88|23615.88|0
1636975500000|2021-11-15 11:25:00|23616.96|23616.96|23607.14|23607.14|23619.65|23619.65|23606.46|23606.46|0
1636975800000|2021-11-15 11:30:00|23607.01|23607.01|23602.19|23602.19|23608.01|23608.01|23601.83|23601.83|0
1636976100000|2021-11-15 11:35:00|23602.37|23602.37|23609.42|23609.42|23609.42|23609.42|23601.73|23601.73|0
1636976400000|2021-11-15 11:40:00|23609.46|23609.46|23613.37|23613.37|23614.37|23614.37|23609.41|23609.41|0
1636976700000|2021-11-15 11:45:00|23613.34|23613.34|23609.01|23609.01|23613.54|23613.54|23609.01|23609.01|0
1636977000000|2021-11-15 11:50:00|23609.02|23609.02|23601.96|23601.96|23609.15|23609.15|23601.96|23601.96|0
1636977300000|2021-11-15 11:55:00|23601.88|23601.88|23598.53|23598.53|23601.97|23601.97|23598.34|23598.34|0
1636977600000|2021-11-15 12:00:00|23598.09|23598.09|23597.01|23597.01|23598.09|23598.09|23594.29|23594.29|0
1636977900000|2021-11-15 12:05:00|23597.03|23597.03|23598.17|23598.17|23598.25|23598.25|23596.5|23596.5|0
1636978200000|2021-11-15 12:10:00|23598.33|23598.33|23603.66|23603.66|23603.76|23603.76|23598.33|23598.33|0
1636978500000|2021-11-15 12:15:00|23603.76|23603.76|23602.98|23602.98|23605.57|23605.57|23602.65|23602.65|0
1636978800000|2021-11-15 12:20:00|23602.9|23602.9|23603.24|23603.24|23603.75|23603.75|23601.82|23601.82|0
1636979100000|2021-11-15 12:25:00|23603.08|23603.08|23599.55|23599.55|23603.66|23603.66|23599.08|23599.08|0
1636979400000|2021-11-15 12:30:00|23599.46|23599.46|23591.47|23591.47|23599.96|23599.96|23591.47|23591.47|0
1636979700000|2021-11-15 12:35:00|23591.56|23591.56|23589.78|23589.78|23591.61|23591.61|23586.83|23586.83|0
1636980000000|2021-11-15 12:40:00|23589.71|23589.71|23588.78|23588.78|23590.76|23590.76|23588.42|23588.42|0
1636980300000|2021-11-15 12:45:00|23588.82|23588.82|23591.47|23591.47|23591.56|23591.56|23588.56|23588.56|0
1636980600000|2021-11-15 12:50:00|23591.36|23591.36|23600.25|23600.25|23600.64|23600.64|23590.45|23590.45|0
1636980900000|2021-11-15 12:55:00|23600.29|23600.29|23601.33|23601.33|23603.35|23603.35|23599.92|23599.92|0
1636981200000|2021-11-15 13:00:00|23601.12|23601.12|23605.16|23605.16|23605.22|23605.22|23599.82|23599.82|0
1636981500000|2021-11-15 13:05:00|23605.3|23605.3|23603.34|23603.34|23606.91|23606.91|23602.96|23602.96|0
1636981800000|2021-11-15 13:10:00|23603.38|23603.38|23599.29|23599.29|23603.57|23603.57|23598.74|23598.74|0
1636982100000|2021-11-15 13:15:00|23599.34|23599.34|23596.45|23596.45|23599.34|23599.34|23596.04|23596.04|0
1636982400000|2021-11-15 13:20:00|23596.63|23596.63|23593.78|23593.78|23598.21|23598.21|23593.37|23593.37|0
1636982700000|2021-11-15 13:25:00|23593.71|23593.71|23594.79|23594.79|23595.29|23595.29|23592.98|23592.98|0
1636983000000|2021-11-15 13:30:00|23594.74|23594.74|23596.16|23596.16|23596.71|23596.71|23592.75|23592.75|0
1636983300000|2021-11-15 13:35:00|23596.22|23596.22|23599.12|23599.12|23599.12|23599.12|23595.93|23595.93|0
1636983600000|2021-11-15 13:40:00|23599.38|23599.38|23598.94|23598.94|23600.43|23600.43|23598.28|23598.28|0
1636983900000|2021-11-15 13:45:00|23598.88|23598.88|23607.48|23607.48|23607.55|23607.55|23597.43|23597.43|0
1636984200000|2021-11-15 13:50:00|23607.2|23607.2|23615.02|23615.02|23615.4|23615.4|23607.2|23607.2|0
1636984500000|2021-11-15 13:55:00|23614.93|23614.93|23622.16|23622.16|23623.38|23623.38|23614.91|23614.91|0
1636984800000|2021-11-15 14:00:00|23622.05|23622.05|23621.91|23621.91|23622.15|23622.15|23620.63|23620.63|0
1636985100000|2021-11-15 14:05:00|23622.06|23622.06|23623.21|23623.21|23624.9|23624.9|23621.96|23621.96|0
1636985400000|2021-11-15 14:10:00|23623.11|23623.11|23622.6|23622.6|23623.6|23623.6|23621.06|23621.06|0
1636985700000|2021-11-15 14:15:00|23622.66|23622.66|23621.69|23621.69|23622.86|23622.86|23619.82|23619.82|0
1636986000000|2021-11-15 14:20:00|23621.83|23621.83|23625.28|23625.28|23626.74|23626.74|23621.67|23621.67|0
1636986300000|2021-11-15 14:25:00|23625.24|23625.24|23626.08|23626.08|23627.01|23627.01|23624.02|23624.02|0
1636986600000|2021-11-15 14:30:00|23625.94|23625.94|23623.85|23623.85|23628.35|23628.35|23622.18|23622.18|0
1636986900000|2021-11-15 14:35:00|23623.94|23623.94|23620.65|23620.65|23626.09|23626.09|23620.15|23620.15|0
1636987200000|2021-11-15 14:40:00|23620.72|23620.72|23616.06|23616.06|23621.86|23621.86|23616.06|23616.06|0
1636987500000|2021-11-15 14:45:00|23615.97|23615.97|23620.21|23620.21|23621.73|23621.73|23613.43|23613.43|0
1636987800000|2021-11-15 14:50:00|23620.24|23620.24|23620.27|23620.27|23621.62|23621.62|23614.37|23614.37|0
1636988100000|2021-11-15 14:55:00|23620.38|23620.38|23635.61|23635.61|23635.76|23635.76|23620.32|23620.32|0
1636988400000|2021-11-15 15:00:00|23635.42|23635.42|23633.69|23633.69|23638.94|23638.94|23633.55|23633.55|0
1636988700000|2021-11-15 15:05:00|23633.59|23633.59|23634.18|23634.18|23634.46|23634.46|23631.65|23631.65|0
1636989000000|2021-11-15 15:10:00|23634.25|23634.25|23628.15|23628.15|23634.37|23634.37|23628.15|23628.15|0
1636989300000|2021-11-15 15:15:00|23628.05|23628.05|23627.14|23627.14|23628.31|23628.31|23624.41|23624.41|0
1636989600000|2021-11-15 15:20:00|23627.2|23627.2|23628.94|23628.94|23631.72|23631.72|23625.67|23625.67|0
1636989900000|2021-11-15 15:25:00|23628.99|23628.99|23627.09|23627.09|23630.98|23630.98|23626.78|23626.78|0
1636990200000|2021-11-15 15:30:00|23627.14|23627.14|23619.49|23619.49|23627.86|23627.86|23619.29|23619.29|0
1636990500000|2021-11-15 15:35:00|23619.39|23619.39|23619.75|23619.75|23619.75|23619.75|23616.04|23616.04|0
1636990800000|2021-11-15 15:40:00|23619.7|23619.7|23621.03|23621.03|23621.16|23621.16|23616.7|23616.7|0
1636991100000|2021-11-15 15:45:00|23620.98|23620.98|23627.84|23627.84|23627.95|23627.95|23620.78|23620.78|0
1636991400000|2021-11-15 15:50:00|23627.82|23627.82|23632.12|23632.12|23632.12|23632.12|23627.54|23627.54|0
1636991700000|2021-11-15 15:55:00|23632.14|23632.14|23629.55|23629.55|23632.14|23632.14|23628.67|23628.67|0
1636992000000|2021-11-15 16:00:00|23629.49|23629.49|23619.66|23619.66|23629.67|23629.67|23619.66|23619.66|0
1636992300000|2021-11-15 16:05:00|23619.63|23619.63|23617.26|23617.26|23619.63|23619.63|23615.81|23615.81|0
1636992600000|2021-11-15 16:10:00|23617.38|23617.38|23615.24|23615.24|23618.91|23618.91|23614.37|23614.37|0
1636992900000|2021-11-15 16:15:00|23615.19|23615.19|23610.08|23610.08|23615.58|23615.58|23609.19|23609.19|0
1636993200000|2021-11-15 16:20:00|23610.13|23610.13|23611.29|23611.29|23614.24|23614.24|23609.33|23609.33|0
1636993500000|2021-11-15 16:25:00|23611.5|23611.5|23611.29|23611.29|23614.34|23614.34|23605.33|23605.33|0
1637050500000|2021-11-16 08:15:00|23620.27|23620.27|23619.74|23619.74|23625.13|23625.13|23619.16|23619.16|0
1637050800000|2021-11-16 08:20:00|23619.73|23619.73|23605.7|23605.7|23619.73|23619.73|23605.54|23605.54|0
1637051100000|2021-11-16 08:25:00|23606.08|23606.08|23606.98|23606.98|23607.47|23607.47|23605.09|23605.09|0
1637051400000|2021-11-16 08:30:00|23606.7|23606.7|23602.57|23602.57|23609.09|23609.09|23602.57|23602.57|0
1637051700000|2021-11-16 08:35:00|23602.41|23602.41|23597|23597|23602.64|23602.64|23592.66|23592.66|0
1637052000000|2021-11-16 08:40:00|23596.79|23596.79|23607.39|23607.39|23608.34|23608.34|23596.79|23596.79|0
1637052300000|2021-11-16 08:45:00|23607.24|23607.24|23606.48|23606.48|23609.97|23609.97|23606.22|23606.22|0
1637052600000|2021-11-16 08:50:00|23606.63|23606.63|23604.55|23604.55|23606.63|23606.63|23601.87|23601.87|0
1637052900000|2021-11-16 08:55:00|23604.61|23604.61|23603.53|23603.53|23607.26|23607.26|23602.95|23602.95|0
1637053200000|2021-11-16 09:00:00|23603.51|23603.51|23598.98|23598.98|23603.51|23603.51|23598.85|23598.85|0
1637053500000|2021-11-16 09:05:00|23598.9|23598.9|23596.94|23596.94|23598.9|23598.9|23596|23596|0
1637053800000|2021-11-16 09:10:00|23597.32|23597.32|23596.5|23596.5|23599.72|23599.72|23595.79|23595.79|0
1637054100000|2021-11-16 09:15:00|23596.56|23596.56|23587.09|23587.09|23596.76|23596.76|23586.86|23586.86|0
1637054400000|2021-11-16 09:20:00|23587.23|23587.23|23576.8|23576.8|23587.23|23587.23|23576.64|23576.64|0
1637054700000|2021-11-16 09:25:00|23576.76|23576.76|23567.72|23567.72|23576.76|23576.76|23567.6|23567.6|0
1637055000000|2021-11-16 09:30:00|23567.79|23567.79|23564.8|23564.8|23568.76|23568.76|23564.29|23564.29|0
1637055300000|2021-11-16 09:35:00|23564.84|23564.84|23563.18|23563.18|23565.76|23565.76|23562.7|23562.7|0
1637055600000|2021-11-16 09:40:00|23563.36|23563.36|23558.31|23558.31|23563.36|23563.36|23556.61|23556.61|0
1637055900000|2021-11-16 09:45:00|23558.39|23558.39|23565.51|23565.51|23565.66|23565.66|23558.01|23558.01|0
1637056200000|2021-11-16 09:50:00|23565.59|23565.59|23564.48|23564.48|23566.95|23566.95|23562.3|23562.3|0
1637056500000|2021-11-16 09:55:00|23564.91|23564.91|23567.05|23567.05|23568.43|23568.43|23563.26|23563.26|0
1637056800000|2021-11-16 10:00:00|23567.09|23567.09|23567.45|23567.45|23568.91|23568.91|23566.96|23566.96|0
1637057100000|2021-11-16 10:05:00|23567.65|23567.65|23560.56|23560.56|23568.99|23568.99|23559.66|23559.66|0
1637057400000|2021-11-16 10:10:00|23560.62|23560.62|23553.71|23553.71|23560.73|23560.73|23553.71|23553.71|0
1637057700000|2021-11-16 10:15:00|23553.61|23553.61|23553.1|23553.1|23557.24|23557.24|23552.44|23552.44|0
1637058000000|2021-11-16 10:20:00|23553.03|23553.03|23544.9|23544.9|23553.63|23553.63|23543.62|23543.62|0
1637058300000|2021-11-16 10:25:00|23545.05|23545.05|23552.42|23552.42|23552.48|23552.48|23544.93|23544.93|0
1637058600000|2021-11-16 10:30:00|23552.53|23552.53|23559.27|23559.27|23560.48|23560.48|23552.46|23552.46|0
1637058900000|2021-11-16 10:35:00|23559.35|23559.35|23566.6|23566.6|23567|23567|23558.91|23558.91|0
1637059200000|2021-11-16 10:40:00|23566.69|23566.69|23565.57|23565.57|23569.32|23569.32|23565.24|23565.24|0
1637059500000|2021-11-16 10:45:00|23565.5|23565.5|23569.3|23569.3|23571.11|23571.11|23565.5|23565.5|0
1637059800000|2021-11-16 10:50:00|23569.4|23569.4|23573.14|23573.14|23573.16|23573.16|23568|23568|0
1637060100000|2021-11-16 10:55:00|23573.22|23573.22|23579.44|23579.44|23579.44|23579.44|23573.17|23573.17|0
1637060400000|2021-11-16 11:00:00|23579.34|23579.34|23591.57|23591.57|23591.57|23591.57|23579.09|23579.09|0
1637060700000|2021-11-16 11:05:00|23591.68|23591.68|23597.31|23597.31|23597.82|23597.82|23591.68|23591.68|0
1637061000000|2021-11-16 11:10:00|23597.37|23597.37|23598.27|23598.27|23598.73|23598.73|23596.45|23596.45|0
1637061300000|2021-11-16 11:15:00|23598.21|23598.21|23595.07|23595.07|23598.77|23598.77|23595.07|23595.07|0
1637061600000|2021-11-16 11:20:00|23594.99|23594.99|23594.61|23594.61|23595.8|23595.8|23593.43|23593.43|0
1637061900000|2021-11-16 11:25:00|23594.71|23594.71|23595.92|23595.92|23596.19|23596.19|23592.37|23592.37|0
1637062200000|2021-11-16 11:30:00|23595.98|23595.98|23597.67|23597.67|23598.25|23598.25|23595.42|23595.42|0
1637062500000|2021-11-16 11:35:00|23597.74|23597.74|23598.84|23598.84|23599.05|23599.05|23597.4|23597.4|0
1637062800000|2021-11-16 11:40:00|23598.81|23598.81|23596.48|23596.48|23598.81|23598.81|23594.39|23594.39|0
1637063100000|2021-11-16 11:45:00|23596.37|23596.37|23610.09|23610.09|23615.74|23615.74|23596.15|23596.15|0
1637063400000|2021-11-16 11:50:00|23609.93|23609.93|23604.51|23604.51|23609.93|23609.93|23600.92|23600.92|0
1637063700000|2021-11-16 11:55:00|23604.41|23604.41|23606.27|23606.27|23607.82|23607.82|23604.41|23604.41|0
1637064000000|2021-11-16 12:00:00|23606.37|23606.37|23606.99|23606.99|23607.61|23607.61|23605.41|23605.41|0
1637064300000|2021-11-16 12:05:00|23606.91|23606.91|23610.92|23610.92|23610.92|23610.92|23605.78|23605.78|0
1637064600000|2021-11-16 12:10:00|23611.03|23611.03|23607.32|23607.32|23611.03|23611.03|23607.32|23607.32|0
1637064900000|2021-11-16 12:15:00|23607.37|23607.37|23604.69|23604.69|23607.44|23607.44|23604.69|23604.69|0
1637065200000|2021-11-16 12:20:00|23604.63|23604.63|23601.81|23601.81|23604.63|23604.63|23600.29|23600.29|0
1637065500000|2021-11-16 12:25:00|23601.83|23601.83|23604.23|23604.23|23605.73|23605.73|23601.83|23601.83|0
1637065800000|2021-11-16 12:30:00|23604.31|23604.31|23600.26|23600.26|23604.31|23604.31|23600.08|23600.08|0
1637066100000|2021-11-16 12:35:00|23600.2|23600.2|23591.22|23591.22|23600.2|23600.2|23589.93|23589.93|0
1637066400000|2021-11-16 12:40:00|23591.09|23591.09|23593.53|23593.53|23593.58|23593.58|23589.2|23589.2|0
1637066700000|2021-11-16 12:45:00|23593.46|23593.46|23596.61|23596.61|23598.05|23598.05|23592.66|23592.66|0
1637067000000|2021-11-16 12:50:00|23596.69|23596.69|23590.26|23590.26|23596.78|23596.78|23590.26|23590.26|0
1637067300000|2021-11-16 12:55:00|23590.22|23590.22|23583.03|23583.03|23590.35|23590.35|23582.61|23582.61|0
1637067600000|2021-11-16 13:00:00|23582.97|23582.97|23585.53|23585.53|23586.26|23586.26|23582.72|23582.72|0
1637067900000|2021-11-16 13:05:00|23585.84|23585.84|23588.88|23588.88|23588.94|23588.94|23585.1|23585.1|0
1637068200000|2021-11-16 13:10:00|23589.07|23589.07|23595.83|23595.83|23595.91|23595.91|23587.7|23587.7|0
1637068500000|2021-11-16 13:15:00|23595.88|23595.88|23602.57|23602.57|23607.61|23607.61|23595.75|23595.75|0
1637068800000|2021-11-16 13:20:00|23602.5|23602.5|23595.35|23595.35|23602.71|23602.71|23594.64|23594.64|0
1637069100000|2021-11-16 13:25:00|23595.37|23595.37|23589.28|23589.28|23595.57|23595.57|23588.88|23588.88|0
1637069400000|2021-11-16 13:30:00|23589.36|23589.36|23590.7|23590.7|23592.25|23592.25|23588.97|23588.97|0
1637069700000|2021-11-16 13:35:00|23590.58|23590.58|23591.08|23591.08|23592.59|23592.59|23590.12|23590.12|0
1637070000000|2021-11-16 13:40:00|23590.93|23590.93|23589.75|23589.75|23591.17|23591.17|23588.67|23588.67|0
1637070300000|2021-11-16 13:45:00|23589.66|23589.66|23584.65|23584.65|23589.72|23589.72|23583.52|23583.52|0
1637070600000|2021-11-16 13:50:00|23584.56|23584.56|23577.93|23577.93|23584.56|23584.56|23577.93|23577.93|0
1637070900000|2021-11-16 13:55:00|23577.95|23577.95|23567.18|23567.18|23578.02|23578.02|23566.99|23566.99|0
1637071200000|2021-11-16 14:00:00|23567.22|23567.22|23568.79|23568.79|23569.09|23569.09|23566.63|23566.63|0
1637071500000|2021-11-16 14:05:00|23568.9|23568.9|23553.56|23553.56|23568.9|23568.9|23553.18|23553.18|0
1637071800000|2021-11-16 14:10:00|23553.4|23553.4|23556.24|23556.24|23558.23|23558.23|23553.4|23553.4|0
1637072100000|2021-11-16 14:15:00|23556.27|23556.27|23553.6|23553.6|23557.8|23557.8|23553.45|23553.45|0
1637072400000|2021-11-16 14:20:00|23553.71|23553.71|23548|23548|23554.28|23554.28|23548|23548|0
1637072700000|2021-11-16 14:25:00|23548.11|23548.11|23544.68|23544.68|23551.65|23551.65|23544.68|23544.68|0
1637073000000|2021-11-16 14:30:00|23544.73|23544.73|23539.36|23539.36|23545.2|23545.2|23536.64|23536.64|0
1637073300000|2021-11-16 14:35:00|23539.38|23539.38|23538.23|23538.23|23545.22|23545.22|23537.59|23537.59|0
1637073600000|2021-11-16 14:40:00|23537.85|23537.85|23540.31|23540.31|23540.45|23540.45|23535.6|23535.6|0
1637073900000|2021-11-16 14:45:00|23540.44|23540.44|23543.83|23543.83|23547.9|23547.9|23540.44|23540.44|0
1637074200000|2021-11-16 14:50:00|23543.65|23543.65|23535.27|23535.27|23544.85|23544.85|23534.85|23534.85|0
1637074500000|2021-11-16 14:55:00|23535.09|23535.09|23534.18|23534.18|23536.02|23536.02|23532.65|23532.65|0
1637074800000|2021-11-16 15:00:00|23534.11|23534.11|23541.3|23541.3|23542.18|23542.18|23534.11|23534.11|0
1637075100000|2021-11-16 15:05:00|23541.21|23541.21|23535.7|23535.7|23542.24|23542.24|23531.56|23531.56|0
1637075400000|2021-11-16 15:10:00|23535.67|23535.67|23541.84|23541.84|23541.84|23541.84|23534.8|23534.8|0
1637075700000|2021-11-16 15:15:00|23542.02|23542.02|23541.99|23541.99|23544.92|23544.92|23541.6|23541.6|0
1637076000000|2021-11-16 15:20:00|23541.96|23541.96|23543.99|23543.99|23546.32|23546.32|23541.2|23541.2|0
1637076300000|2021-11-16 15:25:00|23543.78|23543.78|23540.66|23540.66|23545.38|23545.38|23539.87|23539.87|0
1637076600000|2021-11-16 15:30:00|23540.63|23540.63|23540.81|23540.81|23542.86|23542.86|23540.18|23540.18|0
1637076900000|2021-11-16 15:35:00|23540.65|23540.65|23533.82|23533.82|23541.46|23541.46|23532.09|23532.09|0
1637077200000|2021-11-16 15:40:00|23533.52|23533.52|23537.06|23537.06|23539.77|23539.77|23533.52|23533.52|0
1637077500000|2021-11-16 15:45:00|23537.13|23537.13|23539.69|23539.69|23540.6|23540.6|23533.85|23533.85|0
1637077800000|2021-11-16 15:50:00|23539.73|23539.73|23537.84|23537.84|23540.82|23540.82|23536.03|23536.03|0
1637078100000|2021-11-16 15:55:00|23537.91|23537.91|23533.53|23533.53|23538.04|23538.04|23533.31|23533.31|0
1637078400000|2021-11-16 16:00:00|23533.74|23533.74|23538.36|23538.36|23539.39|23539.39|23533.56|23533.56|0
1637078700000|2021-11-16 16:05:00|23538.3|23538.3|23540.26|23540.26|23540.73|23540.73|23537.8|23537.8|0
1637079000000|2021-11-16 16:10:00|23540.2|23540.2|23544.02|23544.02|23544.39|23544.39|23540.15|23540.15|0
1637079300000|2021-11-16 16:15:00|23544.1|23544.1|23552.54|23552.54|23552.65|23552.65|23543.77|23543.77|0
1637079600000|2021-11-16 16:20:00|23552.58|23552.58|23557.68|23557.68|23559.43|23559.43|23552.58|23552.58|0
1637079900000|2021-11-16 16:25:00|23557.67|23557.67|23553.83|23553.83|23558.33|23558.33|23549.27|23549.27|0
1637136900000|2021-11-17 08:15:00|23484.66|23484.66|23493.68|23493.68|23498.03|23498.03|23484.29|23484.29|0
1637137200000|2021-11-17 08:20:00|23493.61|23493.61|23509.76|23509.76|23510.78|23510.78|23493.61|23493.61|0
1637137500000|2021-11-17 08:25:00|23509.68|23509.68|23521.23|23521.23|23521.3|23521.3|23509.68|23509.68|0
1637137800000|2021-11-17 08:30:00|23521.93|23521.93|23516.53|23516.53|23523.51|23523.51|23514.64|23514.64|0
1637138100000|2021-11-17 08:35:00|23516.38|23516.38|23535.87|23535.87|23536.09|23536.09|23515.52|23515.52|0
1637138400000|2021-11-17 08:40:00|23535.79|23535.79|23539.88|23539.88|23541.02|23541.02|23534.95|23534.95|0
1637138700000|2021-11-17 08:45:00|23539.92|23539.92|23554.11|23554.11|23554.21|23554.21|23539.73|23539.73|0
1637139000000|2021-11-17 08:50:00|23554.33|23554.33|23553.5|23553.5|23559.22|23559.22|23553.47|23553.47|0
1637139300000|2021-11-17 08:55:00|23553.59|23553.59|23549.55|23549.55|23556.04|23556.04|23549.55|23549.55|0
1637139600000|2021-11-17 09:00:00|23549.46|23549.46|23542.1|23542.1|23549.64|23549.64|23542.1|23542.1|0
1637139900000|2021-11-17 09:05:00|23542.06|23542.06|23527.68|23527.68|23542.22|23542.22|23526.74|23526.74|0
1637140200000|2021-11-17 09:10:00|23527.84|23527.84|23536.41|23536.41|23537.05|23537.05|23527.6|23527.6|0
1637140500000|2021-11-17 09:15:00|23536.67|23536.67|23540.32|23540.32|23542.85|23542.85|23536.61|23536.61|0
1637140800000|2021-11-17 09:20:00|23540.4|23540.4|23543.29|23543.29|23543.36|23543.36|23538.02|23538.02|0
1637141100000|2021-11-17 09:25:00|23543.34|23543.34|23538.53|23538.53|23543.36|23543.36|23537.98|23537.98|0
1637141400000|2021-11-17 09:30:00|23538.6|23538.6|23547.44|23547.44|23549.49|23549.49|23538.1|23538.1|0
1637141700000|2021-11-17 09:35:00|23547.54|23547.54|23545.05|23545.05|23547.62|23547.62|23543.15|23543.15|0
1637142000000|2021-11-17 09:40:00|23545.4|23545.4|23547.89|23547.89|23551.61|23551.61|23544.74|23544.74|0
1637142300000|2021-11-17 09:45:00|23547.98|23547.98|23555.14|23555.14|23555.2|23555.2|23547.86|23547.86|0
1637142600000|2021-11-17 09:50:00|23555.04|23555.04|23550.39|23550.39|23555.04|23555.04|23549.81|23549.81|0
1637142900000|2021-11-17 09:55:00|23550.21|23550.21|23546.57|23546.57|23550.87|23550.87|23545.99|23545.99|0
1637143200000|2021-11-17 10:00:00|23546.53|23546.53|23543.57|23543.57|23547.55|23547.55|23541.83|23541.83|0
1637143500000|2021-11-17 10:05:00|23543.52|23543.52|23541.39|23541.39|23544.86|23544.86|23541.14|23541.14|0
1637143800000|2021-11-17 10:10:00|23541.23|23541.23|23541.87|23541.87|23543.99|23543.99|23540.99|23540.99|0
1637144100000|2021-11-17 10:15:00|23541.61|23541.61|23538.6|23538.6|23543.54|23543.54|23536.55|23536.55|0
1637144400000|2021-11-17 10:20:00|23538.53|23538.53|23539.44|23539.44|23542.76|23542.76|23538.53|23538.53|0
1637144700000|2021-11-17 10:25:00|23539.37|23539.37|23543.93|23543.93|23545.08|23545.08|23539.01|23539.01|0
1637145000000|2021-11-17 10:30:00|23543.99|23543.99|23534.54|23534.54|23544.05|23544.05|23534.54|23534.54|0
1637145300000|2021-11-17 10:35:00|23534.64|23534.64|23530.69|23530.69|23535.37|23535.37|23530.59|23530.59|0
1637145600000|2021-11-17 10:40:00|23530.75|23530.75|23527.22|23527.22|23531.41|23531.41|23526.95|23526.95|0
1637145900000|2021-11-17 10:45:00|23527.15|23527.15|23528.79|23528.79|23531|23531|23526.94|23526.94|0
1637146200000|2021-11-17 10:50:00|23528.72|23528.72|23527.65|23527.65|23528.96|23528.96|23524.63|23524.63|0
1637146500000|2021-11-17 10:55:00|23527.48|23527.48|23518.3|23518.3|23527.52|23527.52|23518.07|23518.07|0
1637146800000|2021-11-17 11:00:00|23518.43|23518.43|23519.2|23519.2|23520.6|23520.6|23518.09|23518.09|0
1637147100000|2021-11-17 11:05:00|23519.29|23519.29|23523.51|23523.51|23524.05|23524.05|23518.91|23518.91|0
1637147400000|2021-11-17 11:10:00|23523.47|23523.47|23526.71|23526.71|23528.15|23528.15|23523.47|23523.47|0
1637147700000|2021-11-17 11:15:00|23526.72|23526.72|23518.95|23518.95|23526.77|23526.77|23518.23|23518.23|0
1637148000000|2021-11-17 11:20:00|23519|23519|23519.59|23519.59|23520.28|23520.28|23516.61|23516.61|0
1637148300000|2021-11-17 11:25:00|23519.68|23519.68|23525.15|23525.15|23525.44|23525.44|23518.34|23518.34|0
1637148600000|2021-11-17 11:30:00|23525.29|23525.29|23522.38|23522.38|23526.33|23526.33|23522.38|23522.38|0
1637148900000|2021-11-17 11:35:00|23522.31|23522.31|23522.83|23522.83|23523|23523|23520.94|23520.94|0
1637149200000|2021-11-17 11:40:00|23522.87|23522.87|23517.17|23517.17|23522.87|23522.87|23516.61|23516.61|0
1637149500000|2021-11-17 11:45:00|23517.52|23517.52|23519.84|23519.84|23522|23522|23517.08|23517.08|0
1637149800000|2021-11-17 11:50:00|23519.88|23519.88|23515.13|23515.13|23520.67|23520.67|23513.75|23513.75|0
1637150100000|2021-11-17 11:55:00|23515.22|23515.22|23514.76|23514.76|23517.31|23517.31|23514.12|23514.12|0
1637150400000|2021-11-17 12:00:00|23514.91|23514.91|23521.7|23521.7|23523.32|23523.32|23513.25|23513.25|0
1637150700000|2021-11-17 12:05:00|23521.81|23521.81|23524.57|23524.57|23525.58|23525.58|23521.48|23521.48|0
1637151000000|2021-11-17 12:10:00|23524.69|23524.69|23525.52|23525.52|23526.5|23526.5|23523.95|23523.95|0
1637151300000|2021-11-17 12:15:00|23525.6|23525.6|23522.44|23522.44|23525.6|23525.6|23519.9|23519.9|0
1637151600000|2021-11-17 12:20:00|23522.32|23522.32|23523.76|23523.76|23524.58|23524.58|23521.53|23521.53|0
1637151900000|2021-11-17 12:25:00|23523.71|23523.71|23535.28|23535.28|23535.28|23535.28|23523.13|23523.13|0
1637152200000|2021-11-17 12:30:00|23535.14|23535.14|23530.01|23530.01|23535.15|23535.15|23530|23530|0
1637152500000|2021-11-17 12:35:00|23529.92|23529.92|23530.25|23530.25|23533.83|23533.83|23528.74|23528.74|0
1637152800000|2021-11-17 12:40:00|23530.38|23530.38|23523.61|23523.61|23530.91|23530.91|23523.17|23523.17|0
1637153100000|2021-11-17 12:45:00|23523.66|23523.66|23528.89|23528.89|23528.91|23528.91|23522.59|23522.59|0
1637153400000|2021-11-17 12:50:00|23528.84|23528.84|23539.53|23539.53|23540.25|23540.25|23528.84|23528.84|0
1637153700000|2021-11-17 12:55:00|23539.46|23539.46|23539.58|23539.58|23539.67|23539.67|23535.99|23535.99|0
1637154000000|2021-11-17 13:00:00|23539.52|23539.52|23540.03|23540.03|23542.85|23542.85|23539.38|23539.38|0
1637154300000|2021-11-17 13:05:00|23539.93|23539.93|23536.49|23536.49|23540.24|23540.24|23535.23|23535.23|0
1637154600000|2021-11-17 13:10:00|23536.6|23536.6|23537.78|23537.78|23537.78|23537.78|23533.92|23533.92|0
1637154900000|2021-11-17 13:15:00|23537.85|23537.85|23540.75|23540.75|23540.81|23540.81|23537.85|23537.85|0
1637155200000|2021-11-17 13:20:00|23540.67|23540.67|23541.8|23541.8|23541.85|23541.85|23538.96|23538.96|0
1637155500000|2021-11-17 13:25:00|23541.72|23541.72|23549.44|23549.44|23550.44|23550.44|23541.32|23541.32|0
1637155800000|2021-11-17 13:30:00|23549.46|23549.46|23538.37|23538.37|23549.46|23549.46|23538.19|23538.19|0
1637156100000|2021-11-17 13:35:00|23538.17|23538.17|23530.76|23530.76|23538.17|23538.17|23529.86|23529.86|0
1637156400000|2021-11-17 13:40:00|23530.87|23530.87|23520.02|23520.02|23530.87|23530.87|23520.02|23520.02|0
1637156700000|2021-11-17 13:45:00|23519.94|23519.94|23525.92|23525.92|23526.29|23526.29|23519.01|23519.01|0
1637157000000|2021-11-17 13:50:00|23525.97|23525.97|23524.2|23524.2|23527.1|23527.1|23523.84|23523.84|0
1637157300000|2021-11-17 13:55:00|23524.13|23524.13|23522.67|23522.67|23524.23|23524.23|23521.92|23521.92|0
1637157600000|2021-11-17 14:00:00|23522.59|23522.59|23525.63|23525.63|23525.9|23525.9|23521.88|23521.88|0
1637157900000|2021-11-17 14:05:00|23525.58|23525.58|23528.82|23528.82|23529.12|23529.12|23524.37|23524.37|0
1637158200000|2021-11-17 14:10:00|23528.96|23528.96|23504.36|23504.36|23529.12|23529.12|23504.22|23504.22|0
1637158500000|2021-11-17 14:15:00|23504.3|23504.3|23503.94|23503.94|23506.91|23506.91|23503.42|23503.42|0
1637158800000|2021-11-17 14:20:00|23503.98|23503.98|23507.54|23507.54|23507.86|23507.86|23503.61|23503.61|0
1637159100000|2021-11-17 14:25:00|23507.49|23507.49|23508.51|23508.51|23509.21|23509.21|23504.55|23504.55|0
1637159400000|2021-11-17 14:30:00|23508.53|23508.53|23507.94|23507.94|23510.82|23510.82|23505.63|23505.63|0
1637159700000|2021-11-17 14:35:00|23508|23508|23496.74|23496.74|23508.21|23508.21|23495.41|23495.41|0
1637160000000|2021-11-17 14:40:00|23496.71|23496.71|23494.87|23494.87|23498.01|23498.01|23491.48|23491.48|0
1637160300000|2021-11-17 14:45:00|23494.97|23494.97|23475.76|23475.76|23499.77|23499.77|23475.76|23475.76|0
1637160600000|2021-11-17 14:50:00|23475.55|23475.55|23467.32|23467.32|23476.95|23476.95|23467.31|23467.31|0
1637160900000|2021-11-17 14:55:00|23467.31|23467.31|23469.13|23469.13|23469.22|23469.22|23464.48|23464.48|0
1637161200000|2021-11-17 15:00:00|23469.26|23469.26|23480.66|23480.66|23480.66|23480.66|23468.5|23468.5|0
1637161500000|2021-11-17 15:05:00|23480.62|23480.62|23471.26|23471.26|23481.55|23481.55|23470.29|23470.29|0
1637161800000|2021-11-17 15:10:00|23471.12|23471.12|23472.39|23472.39|23473.5|23473.5|23468.43|23468.43|0
1637162100000|2021-11-17 15:15:00|23472.25|23472.25|23454.05|23454.05|23472.25|23472.25|23453.87|23453.87|0
1637162400000|2021-11-17 15:20:00|23453.96|23453.96|23450.55|23450.55|23453.96|23453.96|23446.44|23446.44|0
1637162700000|2021-11-17 15:25:00|23450.34|23450.34|23457.32|23457.32|23457.32|23457.32|23450.04|23450.04|0
1637163000000|2021-11-17 15:30:00|23457.35|23457.35|23457.13|23457.13|23459.92|23459.92|23455.8|23455.8|0
1637163300000|2021-11-17 15:35:00|23457.16|23457.16|23467.09|23467.09|23467.31|23467.31|23456.45|23456.45|0
1637163600000|2021-11-17 15:40:00|23467.03|23467.03|23469.43|23469.43|23470.28|23470.28|23465.89|23465.89|0
1637163900000|2021-11-17 15:45:00|23469.34|23469.34|23466.1|23466.1|23471.35|23471.35|23465.62|23465.62|0
1637164200000|2021-11-17 15:50:00|23466.16|23466.16|23459.7|23459.7|23466.16|23466.16|23459.63|23459.63|0
1637164500000|2021-11-17 15:55:00|23459.63|23459.63|23451.83|23451.83|23460.35|23460.35|23451.67|23451.67|0
1637164800000|2021-11-17 16:00:00|23451.7|23451.7|23450.77|23450.77|23451.73|23451.73|23445.97|23445.97|0
1637165100000|2021-11-17 16:05:00|23450.83|23450.83|23450.68|23450.68|23451.15|23451.15|23448.95|23448.95|0
1637165400000|2021-11-17 16:10:00|23450.81|23450.81|23454.26|23454.26|23455.28|23455.28|23450.61|23450.61|0
1637165700000|2021-11-17 16:15:00|23454.21|23454.21|23456.18|23456.18|23456.23|23456.23|23452.64|23452.64|0
1637166000000|2021-11-17 16:20:00|23456.39|23456.39|23463.95|23463.95|23464.18|23464.18|23456.36|23456.36|0
1637166300000|2021-11-17 16:25:00|23464.07|23464.07|23465.03|23465.03|23466.41|23466.41|23462.07|23462.07|0
1637223300000|2021-11-18 08:15:00|23442.37|23442.37|23445.32|23445.32|23453.52|23453.52|23441.79|23441.79|0
1637223600000|2021-11-18 08:20:00|23445.29|23445.29|23466.07|23466.07|23466.15|23466.15|23445.29|23445.29|0
1637223900000|2021-11-18 08:25:00|23466.14|23466.14|23482.31|23482.31|23482.41|23482.41|23466.01|23466.01|0
1637224200000|2021-11-18 08:30:00|23482.39|23482.39|23483.73|23483.73|23486.31|23486.31|23480.4|23480.4|0
1637224500000|2021-11-18 08:35:00|23484.05|23484.05|23485.42|23485.42|23486|23486|23478.27|23478.27|0
1637224800000|2021-11-18 08:40:00|23485.44|23485.44|23475.6|23475.6|23486.63|23486.63|23469.54|23469.54|0
1637225100000|2021-11-18 08:45:00|23475.55|23475.55|23486.15|23486.15|23486.97|23486.97|23475.51|23475.51|0
1637225400000|2021-11-18 08:50:00|23486.25|23486.25|23483.51|23483.51|23495.16|23495.16|23483.51|23483.51|0
1637225700000|2021-11-18 08:55:00|23483.56|23483.56|23479.09|23479.09|23483.65|23483.65|23475.46|23475.46|0
1637226000000|2021-11-18 09:00:00|23479.06|23479.06|23488.92|23488.92|23489.5|23489.5|23479.06|23479.06|0
1637226300000|2021-11-18 09:05:00|23489.04|23489.04|23490.32|23490.32|23490.93|23490.93|23487.78|23487.78|0
1637226600000|2021-11-18 09:10:00|23490.37|23490.37|23497.51|23497.51|23497.51|23497.51|23490.16|23490.16|0
1637226900000|2021-11-18 09:15:00|23497.65|23497.65|23502.33|23502.33|23502.41|23502.41|23497.11|23497.11|0
1637227200000|2021-11-18 09:20:00|23502.3|23502.3|23510.85|23510.85|23511.17|23511.17|23502.21|23502.21|0
1637227500000|2021-11-18 09:25:00|23510.61|23510.61|23518.94|23518.94|23519.47|23519.47|23510.05|23510.05|0
1637227800000|2021-11-18 09:30:00|23519.08|23519.08|23514.85|23514.85|23519.15|23519.15|23513.37|23513.37|0
1637228100000|2021-11-18 09:35:00|23514.73|23514.73|23527.62|23527.62|23528.73|23528.73|23514.18|23514.18|0
1637228400000|2021-11-18 09:40:00|23527.51|23527.51|23527.53|23527.53|23531.14|23531.14|23527.19|23527.19|0
1637228700000|2021-11-18 09:45:00|23527.36|23527.36|23524.01|23524.01|23528.41|23528.41|23523.69|23523.69|0
1637229000000|2021-11-18 09:50:00|23524.07|23524.07|23513.12|23513.12|23524.18|23524.18|23512.54|23512.54|0
1637229300000|2021-11-18 09:55:00|23513|23513|23518.83|23518.83|23521.4|23521.4|23512.56|23512.56|0
1637229600000|2021-11-18 10:00:00|23518.93|23518.93|23528.4|23528.4|23529.17|23529.17|23518.16|23518.16|0
1637229900000|2021-11-18 10:05:00|23528.34|23528.34|23540.95|23540.95|23541.01|23541.01|23528.34|23528.34|0
1637230200000|2021-11-18 10:10:00|23540.86|23540.86|23544.01|23544.01|23544.01|23544.01|23539.08|23539.08|0
1637230500000|2021-11-18 10:15:00|23543.75|23543.75|23542.04|23542.04|23545.82|23545.82|23541.92|23541.92|0
1637230800000|2021-11-18 10:20:00|23542.29|23542.29|23545.02|23545.02|23548.08|23548.08|23541.7|23541.7|0
1637231100000|2021-11-18 10:25:00|23544.95|23544.95|23537.48|23537.48|23545.42|23545.42|23537.41|23537.41|0
1637231400000|2021-11-18 10:30:00|23537.51|23537.51|23532.8|23532.8|23540.36|23540.36|23532.42|23532.42|0
1637231700000|2021-11-18 10:35:00|23532.84|23532.84|23532.63|23532.63|23534.68|23534.68|23530.99|23530.99|0
1637232000000|2021-11-18 10:40:00|23532.71|23532.71|23530.84|23530.84|23533.17|23533.17|23529.19|23529.19|0
1637232300000|2021-11-18 10:45:00|23530.93|23530.93|23534.51|23534.51|23534.79|23534.79|23530.58|23530.58|0
1637232600000|2021-11-18 10:50:00|23534.53|23534.53|23539.44|23539.44|23539.44|23539.44|23532.58|23532.58|0
1637232900000|2021-11-18 10:55:00|23539.72|23539.72|23544.37|23544.37|23544.56|23544.56|23539.62|23539.62|0
1637233200000|2021-11-18 11:00:00|23544.45|23544.45|23540.56|23540.56|23544.45|23544.45|23540.55|23540.55|0
1637233500000|2021-11-18 11:05:00|23540.48|23540.48|23531.96|23531.96|23540.48|23540.48|23531.96|23531.96|0
1637233800000|2021-11-18 11:10:00|23531.91|23531.91|23518.69|23518.69|23531.91|23531.91|23518.13|23518.13|0
1637234100000|2021-11-18 11:15:00|23518.62|23518.62|23516.85|23516.85|23518.76|23518.76|23515.68|23515.68|0
1637234400000|2021-11-18 11:20:00|23516.95|23516.95|23514.26|23514.26|23517.73|23517.73|23514.21|23514.21|0
1637234700000|2021-11-18 11:25:00|23514.15|23514.15|23516.67|23516.67|23516.89|23516.89|23513.04|23513.04|0
1637235000000|2021-11-18 11:30:00|23516.75|23516.75|23520.25|23520.25|23522.79|23522.79|23516.48|23516.48|0
1637235300000|2021-11-18 11:35:00|23520.33|23520.33|23521.55|23521.55|23522.92|23522.92|23519.55|23519.55|0
1637235600000|2021-11-18 11:40:00|23521.5|23521.5|23520.62|23520.62|23522.89|23522.89|23520.5|23520.5|0
1637235900000|2021-11-18 11:45:00|23520.7|23520.7|23522.25|23522.25|23522.28|23522.28|23520.29|23520.29|0
1637236200000|2021-11-18 11:50:00|23522.24|23522.24|23515.21|23515.21|23524.57|23524.57|23515.21|23515.21|0
1637236500000|2021-11-18 11:55:00|23515.29|23515.29|23519.12|23519.12|23520.22|23520.22|23514.27|23514.27|0
1637236800000|2021-11-18 12:00:00|23519|23519|23519.46|23519.46|23522.65|23522.65|23518.91|23518.91|0
1637237100000|2021-11-18 12:05:00|23519.59|23519.59|23521.08|23521.08|23521.54|23521.54|23519.03|23519.03|0
1637237400000|2021-11-18 12:10:00|23521.04|23521.04|23521.07|23521.07|23523.3|23523.3|23520.48|23520.48|0
1637237700000|2021-11-18 12:15:00|23521.13|23521.13|23523.74|23523.74|23525.67|23525.67|23520.89|23520.89|0
1637238000000|2021-11-18 12:20:00|23523.69|23523.69|23518.95|23518.95|23523.72|23523.72|23518.54|23518.54|0
1637238300000|2021-11-18 12:25:00|23518.89|23518.89|23518.06|23518.06|23519.63|23519.63|23517.49|23517.49|0
1637238600000|2021-11-18 12:30:00|23517.87|23517.87|23511.6|23511.6|23518|23518|23511.58|23511.58|0
1637238900000|2021-11-18 12:35:00|23511.5|23511.5|23513.75|23513.75|23515.11|23515.11|23509.37|23509.37|0
1637239200000|2021-11-18 12:40:00|23513.82|23513.82|23513.51|23513.51|23517.7|23517.7|23513.12|23513.12|0
1637239500000|2021-11-18 12:45:00|23513.61|23513.61|23518.22|23518.22|23518.22|23518.22|23513.51|23513.51|0
1637239800000|2021-11-18 12:50:00|23518.08|23518.08|23522.77|23522.77|23522.77|23522.77|23518.08|23518.08|0
1637240100000|2021-11-18 12:55:00|23522.83|23522.83|23520.81|23520.81|23524.24|23524.24|23519.95|23519.95|0
1637240400000|2021-11-18 13:00:00|23520.74|23520.74|23514.74|23514.74|23520.74|23520.74|23514.18|23514.18|0
1637240700000|2021-11-18 13:05:00|23514.82|23514.82|23514.18|23514.18|23515.42|23515.42|23513.69|23513.69|0
1637241000000|2021-11-18 13:10:00|23514.26|23514.26|23514.37|23514.37|23515.46|23515.46|23513.23|23513.23|0
1637241300000|2021-11-18 13:15:00|23514.25|23514.25|23510.91|23510.91|23514.52|23514.52|23510.09|23510.09|0
1637241600000|2021-11-18 13:20:00|23510.94|23510.94|23511.05|23511.05|23513.06|23513.06|23510.81|23510.81|0
1637241900000|2021-11-18 13:25:00|23510.81|23510.81|23505.56|23505.56|23511.25|23511.25|23504.81|23504.81|0
1637242200000|2021-11-18 13:30:00|23505.53|23505.53|23505.35|23505.35|23506.58|23506.58|23504.3|23504.3|0
1637242500000|2021-11-18 13:35:00|23505.46|23505.46|23506.75|23506.75|23509.38|23509.38|23505.33|23505.33|0
1637242800000|2021-11-18 13:40:00|23506.64|23506.64|23500.58|23500.58|23506.87|23506.87|23499.78|23499.78|0
1637243100000|2021-11-18 13:45:00|23500.64|23500.64|23510.36|23510.36|23511.16|23511.16|23500.56|23500.56|0
1637243400000|2021-11-18 13:50:00|23510.4|23510.4|23516.42|23516.42|23516.42|23516.42|23510.4|23510.4|0
1637243700000|2021-11-18 13:55:00|23516.53|23516.53|23517.75|23517.75|23517.77|23517.77|23513.64|23513.64|0
1637244000000|2021-11-18 14:00:00|23518.24|23518.24|23519.85|23519.85|23521.67|23521.67|23518.07|23518.07|0
1637244300000|2021-11-18 14:05:00|23519.82|23519.82|23519.36|23519.36|23520.54|23520.54|23518.07|23518.07|0
1637244600000|2021-11-18 14:10:00|23519.33|23519.33|23520.2|23520.2|23522.03|23522.03|23518.54|23518.54|0
1637244900000|2021-11-18 14:15:00|23520.12|23520.12|23515.67|23515.67|23520.12|23520.12|23515.48|23515.48|0
1637245200000|2021-11-18 14:20:00|23515.77|23515.77|23517.24|23517.24|23517.64|23517.64|23514.76|23514.76|0
1637245500000|2021-11-18 14:25:00|23517.34|23517.34|23519.59|23519.59|23521.05|23521.05|23515.86|23515.86|0
1637245800000|2021-11-18 14:30:00|23519.37|23519.37|23526|23526|23528.21|23528.21|23518.09|23518.09|0
1637246100000|2021-11-18 14:35:00|23526.04|23526.04|23537.28|23537.28|23537.45|23537.45|23523.29|23523.29|0
1637246400000|2021-11-18 14:40:00|23537.2|23537.2|23546.37|23546.37|23548.92|23548.92|23537|23537|0
1637246700000|2021-11-18 14:45:00|23546.43|23546.43|23557.25|23557.25|23557.65|23557.65|23546.23|23546.23|0
1637247000000|2021-11-18 14:50:00|23557.31|23557.31|23559.25|23559.25|23560|23560|23556.8|23556.8|0
1637247300000|2021-11-18 14:55:00|23559.31|23559.31|23555.18|23555.18|23560.13|23560.13|23554.86|23554.86|0
1637247600000|2021-11-18 15:00:00|23555.11|23555.11|23559.12|23559.12|23559.82|23559.82|23554.85|23554.85|0
1637247900000|2021-11-18 15:05:00|23559.31|23559.31|23556.78|23556.78|23561.24|23561.24|23556.78|23556.78|0
1637248200000|2021-11-18 15:10:00|23556.8|23556.8|23537.01|23537.01|23557.04|23557.04|23537.01|23537.01|0
1637248500000|2021-11-18 15:15:00|23537.04|23537.04|23529.54|23529.54|23537.04|23537.04|23529.39|23529.39|0
1637248800000|2021-11-18 15:20:00|23529.71|23529.71|23522.7|23522.7|23529.71|23529.71|23521.6|23521.6|0
1637249100000|2021-11-18 15:25:00|23522.78|23522.78|23523.47|23523.47|23526.1|23526.1|23522.71|23522.71|0
1637249400000|2021-11-18 15:30:00|23523.41|23523.41|23515.12|23515.12|23523.48|23523.48|23512.56|23512.56|0
1637249700000|2021-11-18 15:35:00|23514.98|23514.98|23526.99|23526.99|23527.15|23527.15|23514.74|23514.74|0
1637250000000|2021-11-18 15:40:00|23527.03|23527.03|23525.57|23525.57|23533.81|23533.81|23525.57|23525.57|0
1637250300000|2021-11-18 15:45:00|23525.69|23525.69|23524.21|23524.21|23526.4|23526.4|23520.7|23520.7|0
1637250600000|2021-11-18 15:50:00|23524.18|23524.18|23534.77|23534.77|23534.77|23534.77|23524.08|23524.08|0
1637250900000|2021-11-18 15:55:00|23534.75|23534.75|23534.59|23534.59|23536.83|23536.83|23533.5|23533.5|0
1637251200000|2021-11-18 16:00:00|23534.64|23534.64|23535.5|23535.5|23539.07|23539.07|23534.29|23534.29|0
1637251500000|2021-11-18 16:05:00|23535.54|23535.54|23544.31|23544.31|23544.95|23544.95|23535.42|23535.42|0
1637251800000|2021-11-18 16:10:00|23544.36|23544.36|23545.77|23545.77|23546.26|23546.26|23540.96|23540.96|0
1637252100000|2021-11-18 16:15:00|23545.85|23545.85|23546.47|23546.47|23549.17|23549.17|23544.99|23544.99|0
1637252400000|2021-11-18 16:20:00|23546.37|23546.37|23548.64|23548.64|23551.53|23551.53|23545.76|23545.76|0
1637252700000|2021-11-18 16:25:00|23548.65|23548.65|23544.83|23544.83|23550.55|23550.55|23543.34|23543.34|0
1637309700000|2021-11-19 08:15:00|23595.54|23595.54|23591.61|23591.61|23596.08|23596.08|23591.5|23591.5|0
1637310000000|2021-11-19 08:20:00|23591.35|23591.35|23590.44|23590.44|23591.36|23591.36|23580.51|23580.51|0
1637310300000|2021-11-19 08:25:00|23590.56|23590.56|23595.23|23595.23|23595.81|23595.81|23587.25|23587.25|0
1637310600000|2021-11-19 08:30:00|23595.56|23595.56|23584.42|23584.42|23598.56|23598.56|23584.42|23584.42|0
1637310900000|2021-11-19 08:35:00|23584.28|23584.28|23568.52|23568.52|23584.33|23584.33|23562.64|23562.64|0
1637311200000|2021-11-19 08:40:00|23568.66|23568.66|23555.5|23555.5|23570.15|23570.15|23554.44|23554.44|0
1637311500000|2021-11-19 08:45:00|23554.97|23554.97|23551|23551|23555.48|23555.48|23550.22|23550.22|0
1637311800000|2021-11-19 08:50:00|23550.88|23550.88|23537.84|23537.84|23552.17|23552.17|23537.62|23537.62|0
1637312100000|2021-11-19 08:55:00|23538.04|23538.04|23531.92|23531.92|23538.58|23538.58|23531.88|23531.88|0
1637312400000|2021-11-19 09:00:00|23532.06|23532.06|23523.6|23523.6|23534.94|23534.94|23523.36|23523.36|0
1637312700000|2021-11-19 09:05:00|23523.52|23523.52|23507.63|23507.63|23523.69|23523.69|23504.58|23504.58|0
1637313000000|2021-11-19 09:10:00|23507.71|23507.71|23521.98|23521.98|23522.49|23522.49|23507.21|23507.21|0
1637313300000|2021-11-19 09:15:00|23522.03|23522.03|23551.51|23551.51|23551.63|23551.63|23521.98|23521.98|0
1637313600000|2021-11-19 09:20:00|23551.47|23551.47|23553.15|23553.15|23556.05|23556.05|23551.39|23551.39|0
1637313900000|2021-11-19 09:25:00|23553.04|23553.04|23554.59|23554.59|23562.81|23562.81|23552.83|23552.83|0
1637314200000|2021-11-19 09:30:00|23554.5|23554.5|23533.84|23533.84|23554.5|23554.5|23526.76|23526.76|0
1637314500000|2021-11-19 09:35:00|23533.63|23533.63|23524.25|23524.25|23535.33|23535.33|23515.7|23515.7|0
1637314800000|2021-11-19 09:40:00|23524.13|23524.13|23496.23|23496.23|23524.13|23524.13|23496.11|23496.11|0
1637315100000|2021-11-19 09:45:00|23496.16|23496.16|23507.97|23507.97|23510.93|23510.93|23495.27|23495.27|0
1637315400000|2021-11-19 09:50:00|23507.88|23507.88|23505.41|23505.41|23513.5|23513.5|23503.7|23503.7|0
1637315700000|2021-11-19 09:55:00|23505.34|23505.34|23483.78|23483.78|23505.34|23505.34|23482.96|23482.96|0
1637316000000|2021-11-19 10:00:00|23484.03|23484.03|23479.23|23479.23|23486.78|23486.78|23477.59|23477.59|0
1637316300000|2021-11-19 10:05:00|23479.38|23479.38|23453.63|23453.63|23481.37|23481.37|23452.22|23452.22|0
1637316600000|2021-11-19 10:10:00|23453.58|23453.58|23445.99|23445.99|23453.73|23453.73|23444.13|23444.13|0
1637316900000|2021-11-19 10:15:00|23445.56|23445.56|23456.3|23456.3|23458.39|23458.39|23439.03|23439.03|0
1637317200000|2021-11-19 10:20:00|23455.85|23455.85|23464.34|23464.34|23469.3|23469.3|23447.88|23447.88|0
1637317500000|2021-11-19 10:25:00|23464.41|23464.41|23470.26|23470.26|23475.28|23475.28|23464.41|23464.41|0
1637317800000|2021-11-19 10:30:00|23470.34|23470.34|23473.08|23473.08|23477.05|23477.05|23468.44|23468.44|0
1637318100000|2021-11-19 10:35:00|23473.15|23473.15|23475.88|23475.88|23478.1|23478.1|23472.7|23472.7|0
1637318400000|2021-11-19 10:40:00|23475.8|23475.8|23484.73|23484.73|23487.45|23487.45|23475.8|23475.8|0
1637318700000|2021-11-19 10:45:00|23485.02|23485.02|23478.81|23478.81|23487.27|23487.27|23477.35|23477.35|0
1637319000000|2021-11-19 10:50:00|23478.98|23478.98|23504.03|23504.03|23504.03|23504.03|23478.37|23478.37|0
1637319300000|2021-11-19 10:55:00|23504.15|23504.15|23517.18|23517.18|23520.29|23520.29|23502.59|23502.59|0
1637319600000|2021-11-19 11:00:00|23517.35|23517.35|23495.71|23495.71|23520.63|23520.63|23495.67|23495.67|0
1637319900000|2021-11-19 11:05:00|23495.13|23495.13|23482.96|23482.96|23495.13|23495.13|23481.49|23481.49|0
1637320200000|2021-11-19 11:10:00|23482.84|23482.84|23486.06|23486.06|23489.94|23489.94|23481.87|23481.87|0
1637320500000|2021-11-19 11:15:00|23486.28|23486.28|23498.15|23498.15|23498.49|23498.49|23484.28|23484.28|0
1637320800000|2021-11-19 11:20:00|23498.19|23498.19|23474.55|23474.55|23498.27|23498.27|23474.39|23474.39|0
1637321100000|2021-11-19 11:25:00|23474.61|23474.61|23472.88|23472.88|23474.68|23474.68|23470.98|23470.98|0
1637321400000|2021-11-19 11:30:00|23472.85|23472.85|23465.53|23465.53|23474.31|23474.31|23465.53|23465.53|0
1637321700000|2021-11-19 11:35:00|23465.38|23465.38|23460.93|23460.93|23465.45|23465.45|23460.93|23460.93|0
1637322000000|2021-11-19 11:40:00|23460.75|23460.75|23457.83|23457.83|23460.81|23460.81|23453.34|23453.34|0
1637322300000|2021-11-19 11:45:00|23457.98|23457.98|23453.8|23453.8|23458.97|23458.97|23453.8|23453.8|0
1637322600000|2021-11-19 11:50:00|23453.59|23453.59|23456.78|23456.78|23456.94|23456.94|23451.26|23451.26|0
1637322900000|2021-11-19 11:55:00|23457|23457|23451.45|23451.45|23458.07|23458.07|23451.25|23451.25|0
1637323200000|2021-11-19 12:00:00|23451.7|23451.7|23444.55|23444.55|23452.33|23452.33|23440.42|23440.42|0
1637323500000|2021-11-19 12:05:00|23444.6|23444.6|23451.33|23451.33|23451.33|23451.33|23444.49|23444.49|0
1637323800000|2021-11-19 12:10:00|23451.17|23451.17|23447.27|23447.27|23451.69|23451.69|23447.27|23447.27|0
1637324100000|2021-11-19 12:15:00|23447.31|23447.31|23438.35|23438.35|23447.31|23447.31|23438.31|23438.31|0
1637324400000|2021-11-19 12:20:00|23437.85|23437.85|23433.28|23433.28|23438.14|23438.14|23433.16|23433.16|0
1637324700000|2021-11-19 12:25:00|23433.14|23433.14|23434.9|23434.9|23435.13|23435.13|23426.84|23426.84|0
1637325000000|2021-11-19 12:30:00|23434.96|23434.96|23436.29|23436.29|23438.59|23438.59|23434.65|23434.65|0
1637325300000|2021-11-19 12:35:00|23436.37|23436.37|23421.96|23421.96|23438.83|23438.83|23421.57|23421.57|0
1637325600000|2021-11-19 12:40:00|23421.87|23421.87|23423.69|23423.69|23424.98|23424.98|23419.86|23419.86|0
1637325900000|2021-11-19 12:45:00|23423.76|23423.76|23437.27|23437.27|23438.94|23438.94|23423.72|23423.72|0
1637326200000|2021-11-19 12:50:00|23437.4|23437.4|23423.71|23423.71|23437.57|23437.57|23423.66|23423.66|0
1637326500000|2021-11-19 12:55:00|23423.76|23423.76|23423.17|23423.17|23424.8|23424.8|23422.31|23422.31|0
1637326800000|2021-11-19 13:00:00|23423.22|23423.22|23417.95|23417.95|23424.42|23424.42|23417.25|23417.25|0
1637327100000|2021-11-19 13:05:00|23418.01|23418.01|23416.98|23416.98|23422.11|23422.11|23416.13|23416.13|0
1637327400000|2021-11-19 13:10:00|23416.91|23416.91|23420.11|23420.11|23420.27|23420.27|23414.9|23414.9|0
1637327700000|2021-11-19 13:15:00|23419.89|23419.89|23411.93|23411.93|23419.89|23419.89|23408.13|23408.13|0
1637328000000|2021-11-19 13:20:00|23412.03|23412.03|23422.31|23422.31|23422.67|23422.67|23411.53|23411.53|0
1637328300000|2021-11-19 13:25:00|23422.29|23422.29|23428.1|23428.1|23429.33|23429.33|23422.12|23422.12|0
1637328600000|2021-11-19 13:30:00|23427.93|23427.93|23422.15|23422.15|23429.21|23429.21|23422.15|23422.15|0
1637328900000|2021-11-19 13:35:00|23422.07|23422.07|23424.25|23424.25|23425.49|23425.49|23420.3|23420.3|0
1637329200000|2021-11-19 13:40:00|23424.3|23424.3|23420.77|23420.77|23427.1|23427.1|23420.77|23420.77|0
1637329500000|2021-11-19 13:45:00|23420.66|23420.66|23418.56|23418.56|23422.54|23422.54|23418.21|23418.21|0
1637329800000|2021-11-19 13:50:00|23418.44|23418.44|23419.47|23419.47|23419.47|23419.47|23415.2|23415.2|0
1637330100000|2021-11-19 13:55:00|23419.42|23419.42|23420.86|23420.86|23423.89|23423.89|23419.32|23419.32|0
1637330400000|2021-11-19 14:00:00|23420.48|23420.48|23420.17|23420.17|23421.39|23421.39|23418.27|23418.27|0
1637330700000|2021-11-19 14:05:00|23420.11|23420.11|23411.12|23411.12|23420.69|23420.69|23411.12|23411.12|0
1637331000000|2021-11-19 14:10:00|23411.16|23411.16|23461.31|23461.31|23472.83|23472.83|23409.17|23409.17|0
1637331300000|2021-11-19 14:15:00|23461|23461|23463.7|23463.7|23475.89|23475.89|23455.52|23455.52|0
1637331600000|2021-11-19 14:20:00|23463.75|23463.75|23452.91|23452.91|23467.05|23467.05|23452.91|23452.91|0
1637331900000|2021-11-19 14:25:00|23453.25|23453.25|23458.32|23458.32|23462.83|23462.83|23453.25|23453.25|0
1637332200000|2021-11-19 14:30:00|23458.93|23458.93|23444.08|23444.08|23462.34|23462.34|23443.63|23443.63|0
1637332500000|2021-11-19 14:35:00|23444.13|23444.13|23447.4|23447.4|23448.64|23448.64|23438.03|23438.03|0
1637332800000|2021-11-19 14:40:00|23447.5|23447.5|23446.26|23446.26|23447.5|23447.5|23438.73|23438.73|0
1637333100000|2021-11-19 14:45:00|23446.32|23446.32|23468.39|23468.39|23468.39|23468.39|23443.22|23443.22|0
1637333400000|2021-11-19 14:50:00|23468.36|23468.36|23464.35|23464.35|23475.26|23475.26|23464.35|23464.35|0
1637333700000|2021-11-19 14:55:00|23464.48|23464.48|23467.25|23467.25|23470.35|23470.35|23462.81|23462.81|0
1637334000000|2021-11-19 15:00:00|23467.41|23467.41|23452.19|23452.19|23468.17|23468.17|23452.14|23452.14|0
1637334300000|2021-11-19 15:05:00|23452.15|23452.15|23451.45|23451.45|23453.03|23453.03|23446.4|23446.4|0
1637334600000|2021-11-19 15:10:00|23451.52|23451.52|23452.22|23452.22|23452.75|23452.75|23445.76|23445.76|0
1637334900000|2021-11-19 15:15:00|23452.28|23452.28|23453.53|23453.53|23455.56|23455.56|23447.87|23447.87|0
1637335200000|2021-11-19 15:20:00|23453.6|23453.6|23453.99|23453.99|23454.26|23454.26|23450.47|23450.47|0
1637335500000|2021-11-19 15:25:00|23454.01|23454.01|23454.51|23454.51|23458.28|23458.28|23453.77|23453.77|0
1637335800000|2021-11-19 15:30:00|23454.4|23454.4|23454.55|23454.55|23456.74|23456.74|23451.86|23451.86|0
1637336100000|2021-11-19 15:35:00|23454.65|23454.65|23458.65|23458.65|23460.59|23460.59|23453.94|23453.94|0
1637336400000|2021-11-19 15:40:00|23458.55|23458.55|23461.37|23461.37|23461.73|23461.73|23455.95|23455.95|0
1637336700000|2021-11-19 15:45:00|23461.45|23461.45|23478.65|23478.65|23478.65|23478.65|23460.07|23460.07|0
1637337000000|2021-11-19 15:50:00|23478.72|23478.72|23490.51|23490.51|23492.17|23492.17|23478.72|23478.72|0
1637337300000|2021-11-19 15:55:00|23490.57|23490.57|23480.69|23480.69|23494.21|23494.21|23480.64|23480.64|0
1637337600000|2021-11-19 16:00:00|23480.64|23480.64|23475.43|23475.43|23480.64|23480.64|23475.31|23475.31|0
1637337900000|2021-11-19 16:05:00|23475.36|23475.36|23479.65|23479.65|23479.65|23479.65|23473.99|23473.99|0
1637338200000|2021-11-19 16:10:00|23479.76|23479.76|23480.53|23480.53|23483.27|23483.27|23479.76|23479.76|0
1637338500000|2021-11-19 16:15:00|23480.69|23480.69|23484.58|23484.58|23484.98|23484.98|23480.31|23480.31|0
1637338800000|2021-11-19 16:20:00|23484.76|23484.76|23496.52|23496.52|23498.12|23498.12|23484.76|23484.76|0
1637339100000|2021-11-19 16:25:00|23496.78|23496.78|23495.21|23495.21|23498.4|23498.4|23492.14|23492.14|0
1637568900000|2021-11-22 08:15:00|23558.54|23558.54|23574.27|23574.27|23581.96|23581.96|23558.52|23558.52|0
1637569200000|2021-11-22 08:20:00|23574.37|23574.37|23561.97|23561.97|23574.63|23574.63|23559.74|23559.74|0
1637569500000|2021-11-22 08:25:00|23562.15|23562.15|23539.07|23539.07|23562.47|23562.47|23537.56|23537.56|0
1637569800000|2021-11-22 08:30:00|23539.3|23539.3|23551.97|23551.97|23552.04|23552.04|23539.3|23539.3|0
1637570100000|2021-11-22 08:35:00|23552.14|23552.14|23565.87|23565.87|23565.91|23565.91|23552.14|23552.14|0
1637570400000|2021-11-22 08:40:00|23565.8|23565.8|23555.92|23555.92|23567.6|23567.6|23553.71|23553.71|0
1637570700000|2021-11-22 08:45:00|23555.99|23555.99|23558.12|23558.12|23565.73|23565.73|23555.95|23555.95|0
1637571000000|2021-11-22 08:50:00|23557.97|23557.97|23542.66|23542.66|23559.13|23559.13|23542.28|23542.28|0
1637571300000|2021-11-22 08:55:00|23542.57|23542.57|23547.78|23547.78|23547.78|23547.78|23542.57|23542.57|0
1637571600000|2021-11-22 09:00:00|23547.7|23547.7|23537.08|23537.08|23549.12|23549.12|23536.92|23536.92|0
1637571900000|2021-11-22 09:05:00|23536.96|23536.96|23529.43|23529.43|23537.12|23537.12|23527.45|23527.45|0
1637572200000|2021-11-22 09:10:00|23529.44|23529.44|23538.57|23538.57|23538.75|23538.75|23529.44|23529.44|0
1637572500000|2021-11-22 09:15:00|23538.64|23538.64|23543.34|23543.34|23545.56|23545.56|23537.62|23537.62|0
1637572800000|2021-11-22 09:20:00|23543.21|23543.21|23528.7|23528.7|23543.21|23543.21|23528.1|23528.1|0
1637573100000|2021-11-22 09:25:00|23528.31|23528.31|23533.55|23533.55|23534.54|23534.54|23527.95|23527.95|0
1637573400000|2021-11-22 09:30:00|23533.3|23533.3|23529.27|23529.27|23533.3|23533.3|23526.32|23526.32|0
1637573700000|2021-11-22 09:35:00|23529.2|23529.2|23527.68|23527.68|23529.99|23529.99|23524.76|23524.76|0
1637574000000|2021-11-22 09:40:00|23527.75|23527.75|23521.1|23521.1|23528.11|23528.11|23521.06|23521.06|0
1637574300000|2021-11-22 09:45:00|23520.97|23520.97|23515.95|23515.95|23521.21|23521.21|23512.88|23512.88|0
1637574600000|2021-11-22 09:50:00|23515.88|23515.88|23510.31|23510.31|23516.89|23516.89|23509.7|23509.7|0
1637574900000|2021-11-22 09:55:00|23510.53|23510.53|23513.57|23513.57|23513.57|23513.57|23509.1|23509.1|0
1637575200000|2021-11-22 10:00:00|23513.53|23513.53|23510.91|23510.91|23515.43|23515.43|23510.91|23510.91|0
1637575500000|2021-11-22 10:05:00|23510.9|23510.9|23522.48|23522.48|23522.56|23522.56|23510.9|23510.9|0
1637575800000|2021-11-22 10:10:00|23522.54|23522.54|23509.58|23509.58|23524.76|23524.76|23509.4|23509.4|0
1637576100000|2021-11-22 10:15:00|23509.44|23509.44|23513.14|23513.14|23513.14|23513.14|23506.75|23506.75|0
1637576400000|2021-11-22 10:20:00|23513.11|23513.11|23517.15|23517.15|23517.15|23517.15|23512.1|23512.1|0
1637576700000|2021-11-22 10:25:00|23517.33|23517.33|23521.93|23521.93|23523.38|23523.38|23517.33|23517.33|0
1637577000000|2021-11-22 10:30:00|23521.64|23521.64|23527.39|23527.39|23527.42|23527.42|23521.64|23521.64|0
1637577300000|2021-11-22 10:35:00|23527.34|23527.34|23535.94|23535.94|23536.24|23536.24|23527.34|23527.34|0
1637577600000|2021-11-22 10:40:00|23536.03|23536.03|23540.38|23540.38|23540.83|23540.83|23535.95|23535.95|0
1637577900000|2021-11-22 10:45:00|23540.49|23540.49|23536.82|23536.82|23541.04|23541.04|23536.49|23536.49|0
1637578200000|2021-11-22 10:50:00|23536.77|23536.77|23551.94|23551.94|23551.97|23551.97|23536.7|23536.7|0
1637578500000|2021-11-22 10:55:00|23551.84|23551.84|23546.48|23546.48|23553.63|23553.63|23546.48|23546.48|0
1637578800000|2021-11-22 11:00:00|23546.41|23546.41|23541.28|23541.28|23546.51|23546.51|23540.78|23540.78|0
1637579100000|2021-11-22 11:05:00|23541.31|23541.31|23543.47|23543.47|23543.47|23543.47|23540.41|23540.41|0
1637579400000|2021-11-22 11:10:00|23543.76|23543.76|23537.6|23537.6|23544.27|23544.27|23537.6|23537.6|0
1637579700000|2021-11-22 11:15:00|23537.53|23537.53|23536.7|23536.7|23540.21|23540.21|23536.26|23536.26|0
1637580000000|2021-11-22 11:20:00|23536.59|23536.59|23535.55|23535.55|23538.48|23538.48|23535.21|23535.21|0
1637580300000|2021-11-22 11:25:00|23535.53|23535.53|23531.28|23531.28|23535.71|23535.71|23530.69|23530.69|0
1637580600000|2021-11-22 11:30:00|23531.35|23531.35|23521.9|23521.9|23531.35|23531.35|23521.36|23521.36|0
1637580900000|2021-11-22 11:35:00|23521.79|23521.79|23520.49|23520.49|23523.98|23523.98|23519.35|23519.35|0
1637581200000|2021-11-22 11:40:00|23520.44|23520.44|23517.47|23517.47|23520.49|23520.49|23516.75|23516.75|0
1637581500000|2021-11-22 11:45:00|23517.59|23517.59|23518.17|23518.17|23519.41|23519.41|23516.58|23516.58|0
1637581800000|2021-11-22 11:50:00|23518.19|23518.19|23487.89|23487.89|23522.08|23522.08|23486.53|23486.53|0
1637582100000|2021-11-22 11:55:00|23488.21|23488.21|23491.13|23491.13|23493.16|23493.16|23488.08|23488.08|0
1637582400000|2021-11-22 12:00:00|23491.24|23491.24|23485.2|23485.2|23491.33|23491.33|23485.18|23485.18|0
1637582700000|2021-11-22 12:05:00|23485.19|23485.19|23480.81|23480.81|23485.53|23485.53|23479.83|23479.83|0
1637583000000|2021-11-22 12:10:00|23480.51|23480.51|23472.42|23472.42|23480.82|23480.82|23472.42|23472.42|0
1637583300000|2021-11-22 12:15:00|23472.19|23472.19|23466.9|23466.9|23472.98|23472.98|23466.02|23466.02|0
1637583600000|2021-11-22 12:20:00|23466.86|23466.86|23460.55|23460.55|23472.3|23472.3|23460.14|23460.14|0
1637583900000|2021-11-22 12:25:00|23460.43|23460.43|23452.84|23452.84|23460.53|23460.53|23452.84|23452.84|0
1637584200000|2021-11-22 12:30:00|23452.75|23452.75|23458.77|23458.77|23459.51|23459.51|23451.73|23451.73|0
1637584500000|2021-11-22 12:35:00|23458.89|23458.89|23458.02|23458.02|23461.89|23461.89|23458.02|23458.02|0
1637584800000|2021-11-22 12:40:00|23458.16|23458.16|23453.81|23453.81|23458.22|23458.22|23453.69|23453.69|0
1637585100000|2021-11-22 12:45:00|23453.78|23453.78|23452.66|23452.66|23453.84|23453.84|23450.47|23450.47|0
1637585400000|2021-11-22 12:50:00|23452.72|23452.72|23444.36|23444.36|23452.94|23452.94|23444.22|23444.22|0
1637585700000|2021-11-22 12:55:00|23444.28|23444.28|23442.1|23442.1|23444.55|23444.55|23441.67|23441.67|0
1637586000000|2021-11-22 13:00:00|23442.19|23442.19|23442.26|23442.26|23443.99|23443.99|23441.64|23441.64|0
1637586300000|2021-11-22 13:05:00|23442.31|23442.31|23436.92|23436.92|23442.7|23442.7|23436.58|23436.58|0
1637586600000|2021-11-22 13:10:00|23437.07|23437.07|23431.49|23431.49|23437.45|23437.45|23431.49|23431.49|0
1637586900000|2021-11-22 13:15:00|23431.42|23431.42|23414.93|23414.93|23431.49|23431.49|23414.93|23414.93|0
1637587200000|2021-11-22 13:20:00|23414.84|23414.84|23413.28|23413.28|23416.08|23416.08|23411.8|23411.8|0
1637587500000|2021-11-22 13:25:00|23413.34|23413.34|23413.86|23413.86|23413.86|23413.86|23410.24|23410.24|0
1637587800000|2021-11-22 13:30:00|23413.7|23413.7|23418.65|23418.65|23419.19|23419.19|23413.6|23413.6|0
1637588100000|2021-11-22 13:35:00|23418.73|23418.73|23407.92|23407.92|23418.8|23418.8|23407.8|23407.8|0
1637588400000|2021-11-22 13:40:00|23407.79|23407.79|23406.12|23406.12|23407.99|23407.99|23404.94|23404.94|0
1637588700000|2021-11-22 13:45:00|23406.11|23406.11|23404.67|23404.67|23410.32|23410.32|23404.23|23404.23|0
1637589000000|2021-11-22 13:50:00|23404.58|23404.58|23407.27|23407.27|23407.44|23407.44|23401.51|23401.51|0
1637589300000|2021-11-22 13:55:00|23407.3|23407.3|23414.24|23414.24|23414.5|23414.5|23407.15|23407.15|0
1637589600000|2021-11-22 14:00:00|23414.15|23414.15|23451.77|23451.77|23451.77|23451.77|23413.65|23413.65|0
1637589900000|2021-11-22 14:05:00|23451.62|23451.62|23452.7|23452.7|23453.3|23453.3|23444.72|23444.72|0
1637590200000|2021-11-22 14:10:00|23452.37|23452.37|23459.23|23459.23|23460.38|23460.38|23452.32|23452.32|0
1637590500000|2021-11-22 14:15:00|23459.12|23459.12|23460.23|23460.23|23462.89|23462.89|23458.5|23458.5|0
1637590800000|2021-11-22 14:20:00|23460.25|23460.25|23467.03|23467.03|23467.17|23467.17|23460.25|23460.25|0
1637591100000|2021-11-22 14:25:00|23467.42|23467.42|23468.6|23468.6|23470.08|23470.08|23465.33|23465.33|0
1637591400000|2021-11-22 14:30:00|23468.55|23468.55|23470.37|23470.37|23476.1|23476.1|23466.87|23466.87|0
1637591700000|2021-11-22 14:35:00|23470.4|23470.4|23473.68|23473.68|23474.7|23474.7|23467.9|23467.9|0
1637592000000|2021-11-22 14:40:00|23473.7|23473.7|23469.85|23469.85|23476.61|23476.61|23469.64|23469.64|0
1637592300000|2021-11-22 14:45:00|23470.05|23470.05|23470.07|23470.07|23470.91|23470.91|23461.39|23461.39|0
1637592600000|2021-11-22 14:50:00|23470.09|23470.09|23481.22|23481.22|23481.3|23481.3|23469.26|23469.26|0
1637592900000|2021-11-22 14:55:00|23481.57|23481.57|23485.01|23485.01|23486.84|23486.84|23481.33|23481.33|0
1637593200000|2021-11-22 15:00:00|23485.13|23485.13|23489.98|23489.98|23497.53|23497.53|23485.13|23485.13|0
1637593500000|2021-11-22 15:05:00|23490.04|23490.04|23480.11|23480.11|23490.11|23490.11|23479.16|23479.16|0
1637593800000|2021-11-22 15:10:00|23479.96|23479.96|23482.46|23482.46|23487.61|23487.61|23479.89|23479.89|0
1637594100000|2021-11-22 15:15:00|23482.55|23482.55|23476.16|23476.16|23488.43|23488.43|23476.16|23476.16|0
1637594400000|2021-11-22 15:20:00|23476.13|23476.13|23477.35|23477.35|23477.66|23477.66|23472.86|23472.86|0
1637594700000|2021-11-22 15:25:00|23477.28|23477.28|23474.18|23474.18|23481.32|23481.32|23473.53|23473.53|0
1637595000000|2021-11-22 15:30:00|23474.21|23474.21|23480.69|23480.69|23480.89|23480.89|23473.85|23473.85|0
1637595300000|2021-11-22 15:35:00|23480.82|23480.82|23480.3|23480.3|23481.65|23481.65|23477.67|23477.67|0
1637595600000|2021-11-22 15:40:00|23480.38|23480.38|23482.33|23482.33|23484.64|23484.64|23476.86|23476.86|0
1637595900000|2021-11-22 15:45:00|23482.25|23482.25|23488.84|23488.84|23488.84|23488.84|23482.25|23482.25|0
1637596200000|2021-11-22 15:50:00|23488.9|23488.9|23496.16|23496.16|23498.11|23498.11|23488.9|23488.9|0
1637596500000|2021-11-22 15:55:00|23496.04|23496.04|23494.41|23494.41|23496.43|23496.43|23493.89|23493.89|0
1637596800000|2021-11-22 16:00:00|23494.35|23494.35|23491.67|23491.67|23495.84|23495.84|23490.94|23490.94|0
1637597100000|2021-11-22 16:05:00|23491.8|23491.8|23471.86|23471.86|23491.8|23491.8|23471.86|23471.86|0
1637597400000|2021-11-22 16:10:00|23471.9|23471.9|23463.68|23463.68|23472.12|23472.12|23463.68|23463.68|0
1637597700000|2021-11-22 16:15:00|23463.62|23463.62|23444.99|23444.99|23463.83|23463.83|23444.49|23444.49|0
1637598000000|2021-11-22 16:20:00|23445.04|23445.04|23448.86|23448.86|23449.36|23449.36|23441.17|23441.17|0
1637598300000|2021-11-22 16:25:00|23448.93|23448.93|23425.27|23425.27|23449.87|23449.87|23423.45|23423.45|0
1637655300000|2021-11-23 08:15:00|23273.26|23273.26|23262.42|23262.42|23274.61|23274.61|23259.18|23259.18|0
1637655600000|2021-11-23 08:20:00|23262.47|23262.47|23236.89|23236.89|23263.79|23263.79|23235.72|23235.72|0
1637655900000|2021-11-23 08:25:00|23237.18|23237.18|23218.64|23218.64|23238.99|23238.99|23218.52|23218.52|0
1637656200000|2021-11-23 08:30:00|23218.29|23218.29|23199.97|23199.97|23218.29|23218.29|23192.09|23192.09|0
1637656500000|2021-11-23 08:35:00|23199.77|23199.77|23191.67|23191.67|23209.65|23209.65|23189.06|23189.06|0
1637656800000|2021-11-23 08:40:00|23191.84|23191.84|23190.7|23190.7|23192.24|23192.24|23182.99|23182.99|0
1637657100000|2021-11-23 08:45:00|23190.83|23190.83|23199.73|23199.73|23199.73|23199.73|23190.73|23190.73|0
1637657400000|2021-11-23 08:50:00|23199.57|23199.57|23207.61|23207.61|23208.9|23208.9|23198.58|23198.58|0
1637657700000|2021-11-23 08:55:00|23207.75|23207.75|23212.68|23212.68|23212.68|23212.68|23201.53|23201.53|0
1637658000000|2021-11-23 09:00:00|23212.63|23212.63|23203.23|23203.23|23218.93|23218.93|23203.02|23203.02|0
1637658300000|2021-11-23 09:05:00|23202.66|23202.66|23193.56|23193.56|23203|23203|23192.04|23192.04|0
1637658600000|2021-11-23 09:10:00|23193.49|23193.49|23192.41|23192.41|23196.9|23196.9|23191.14|23191.14|0
1637658900000|2021-11-23 09:15:00|23192.48|23192.48|23227.07|23227.07|23227.18|23227.18|23192.11|23192.11|0
1637659200000|2021-11-23 09:20:00|23227.45|23227.45|23240.83|23240.83|23240.84|23240.84|23227.44|23227.44|0
1637659500000|2021-11-23 09:25:00|23240.68|23240.68|23225.68|23225.68|23243.28|23243.28|23225.59|23225.59|0
1637659800000|2021-11-23 09:30:00|23225.57|23225.57|23214.24|23214.24|23225.68|23225.68|23213.75|23213.75|0
1637660100000|2021-11-23 09:35:00|23214.17|23214.17|23221.45|23221.45|23222.44|23222.44|23210.42|23210.42|0
1637660400000|2021-11-23 09:40:00|23221.62|23221.62|23227.32|23227.32|23231.15|23231.15|23220.51|23220.51|0
1637660700000|2021-11-23 09:45:00|23227.53|23227.53|23239.74|23239.74|23241.68|23241.68|23227.29|23227.29|0
1637661000000|2021-11-23 09:50:00|23239.69|23239.69|23245.63|23245.63|23248.61|23248.61|23238.98|23238.98|0
1637661300000|2021-11-23 09:55:00|23245.74|23245.74|23249.22|23249.22|23249.22|23249.22|23237.4|23237.4|0
1637661600000|2021-11-23 10:00:00|23249.29|23249.29|23259.45|23259.45|23260.44|23260.44|23248.24|23248.24|0
1637661900000|2021-11-23 10:05:00|23259.63|23259.63|23262.27|23262.27|23266.1|23266.1|23259.63|23259.63|0
1637662200000|2021-11-23 10:10:00|23262.22|23262.22|23271.64|23271.64|23272.27|23272.27|23261.32|23261.32|0
1637662500000|2021-11-23 10:15:00|23271.59|23271.59|23272.03|23272.03|23275.92|23275.92|23271.49|23271.49|0
1637662800000|2021-11-23 10:20:00|23271.86|23271.86|23285.98|23285.98|23286.5|23286.5|23268.61|23268.61|0
1637663100000|2021-11-23 10:25:00|23286.16|23286.16|23288.18|23288.18|23288.73|23288.73|23286.16|23286.16|0
1637663400000|2021-11-23 10:30:00|23288.01|23288.01|23286.68|23286.68|23288.58|23288.58|23282.35|23282.35|0
1637663700000|2021-11-23 10:35:00|23286.91|23286.91|23295.63|23295.63|23296.23|23296.23|23286.69|23286.69|0
1637664000000|2021-11-23 10:40:00|23295.7|23295.7|23309.93|23309.93|23310.97|23310.97|23295.51|23295.51|0
1637664300000|2021-11-23 10:45:00|23309.8|23309.8|23303.92|23303.92|23309.8|23309.8|23303.42|23303.42|0
1637664600000|2021-11-23 10:50:00|23303.67|23303.67|23302.52|23302.52|23305.67|23305.67|23300.66|23300.66|0
1637664900000|2021-11-23 10:55:00|23302.83|23302.83|23305.45|23305.45|23306.65|23306.65|23299.72|23299.72|0
1637665200000|2021-11-23 11:00:00|23305.51|23305.51|23304.34|23304.34|23311.21|23311.21|23304.23|23304.23|0
1637665500000|2021-11-23 11:05:00|23304.79|23304.79|23293.97|23293.97|23306.66|23306.66|23293.92|23293.92|0
1637665800000|2021-11-23 11:10:00|23293.86|23293.86|23293.19|23293.19|23294.06|23294.06|23288.93|23288.93|0
1637666100000|2021-11-23 11:15:00|23292.69|23292.69|23300.85|23300.85|23300.85|23300.85|23292.47|23292.47|0
1637666400000|2021-11-23 11:20:00|23301|23301|23307.43|23307.43|23308.02|23308.02|23301|23301|0
1637666700000|2021-11-23 11:25:00|23307.55|23307.55|23303.63|23303.63|23307.78|23307.78|23303.26|23303.26|0
1637667000000|2021-11-23 11:30:00|23303.7|23303.7|23304.37|23304.37|23304.57|23304.57|23301.16|23301.16|0
1637667300000|2021-11-23 11:35:00|23304.44|23304.44|23316.29|23316.29|23316.29|23316.29|23304.3|23304.3|0
1637667600000|2021-11-23 11:40:00|23316.48|23316.48|23324.12|23324.12|23324.29|23324.29|23316.39|23316.39|0
1637667900000|2021-11-23 11:45:00|23324.09|23324.09|23328.79|23328.79|23330.39|23330.39|23324.09|23324.09|0
1637668200000|2021-11-23 11:50:00|23328.78|23328.78|23322.76|23322.76|23329.78|23329.78|23322.71|23322.71|0
1637668500000|2021-11-23 11:55:00|23322.62|23322.62|23316.04|23316.04|23322.73|23322.73|23310.76|23310.76|0
1637668800000|2021-11-23 12:00:00|23315.88|23315.88|23309.99|23309.99|23316.08|23316.08|23309.52|23309.52|0
1637669100000|2021-11-23 12:05:00|23309.79|23309.79|23314.38|23314.38|23315.36|23315.36|23308.28|23308.28|0
1637669400000|2021-11-23 12:10:00|23314.43|23314.43|23309.71|23309.71|23314.43|23314.43|23309.5|23309.5|0
1637669700000|2021-11-23 12:15:00|23309.28|23309.28|23311.16|23311.16|23311.82|23311.82|23306.63|23306.63|0
1637670000000|2021-11-23 12:20:00|23311.23|23311.23|23315.41|23315.41|23316.82|23316.82|23309.51|23309.51|0
1637670300000|2021-11-23 12:25:00|23315.26|23315.26|23308.57|23308.57|23315.5|23315.5|23308.29|23308.29|0
1637670600000|2021-11-23 12:30:00|23308.46|23308.46|23305.13|23305.13|23308.46|23308.46|23303.48|23303.48|0
1637670900000|2021-11-23 12:35:00|23305.02|23305.02|23301.86|23301.86|23308.03|23308.03|23301.37|23301.37|0
1637671200000|2021-11-23 12:40:00|23301.91|23301.91|23303.05|23303.05|23303.39|23303.39|23300.33|23300.33|0
1637671500000|2021-11-23 12:45:00|23303.02|23303.02|23300.46|23300.46|23303.98|23303.98|23300.01|23300.01|0
1637671800000|2021-11-23 12:50:00|23300.39|23300.39|23294.14|23294.14|23300.39|23300.39|23285.51|23285.51|0
1637672100000|2021-11-23 12:55:00|23294.09|23294.09|23299.52|23299.52|23299.52|23299.52|23293.14|23293.14|0
1637672400000|2021-11-23 13:00:00|23299.45|23299.45|23296.8|23296.8|23300.37|23300.37|23289.54|23289.54|0
1637672700000|2021-11-23 13:05:00|23296.9|23296.9|23302.21|23302.21|23302.97|23302.97|23296.9|23296.9|0
1637673000000|2021-11-23 13:10:00|23302.08|23302.08|23296.81|23296.81|23302.11|23302.11|23295.04|23295.04|0
1637673300000|2021-11-23 13:15:00|23297.01|23297.01|23305.08|23305.08|23305.93|23305.93|23296.9|23296.9|0
1637673600000|2021-11-23 13:20:00|23305.15|23305.15|23316.03|23316.03|23316.03|23316.03|23305.01|23305.01|0
1637673900000|2021-11-23 13:25:00|23316.01|23316.01|23318.37|23318.37|23318.66|23318.66|23315.7|23315.7|0
1637674200000|2021-11-23 13:30:00|23318.31|23318.31|23315.37|23315.37|23318.47|23318.47|23313.45|23313.45|0
1637674500000|2021-11-23 13:35:00|23315.07|23315.07|23317.15|23317.15|23317.99|23317.99|23314.05|23314.05|0
1637674800000|2021-11-23 13:40:00|23317.01|23317.01|23319.14|23319.14|23319.36|23319.36|23316.8|23316.8|0
1637675100000|2021-11-23 13:45:00|23319.2|23319.2|23314.22|23314.22|23320.86|23320.86|23314.22|23314.22|0
1637675400000|2021-11-23 13:50:00|23314.32|23314.32|23312.6|23312.6|23314.39|23314.39|23311.67|23311.67|0
1637675700000|2021-11-23 13:55:00|23312.51|23312.51|23310.82|23310.82|23312.73|23312.73|23310.36|23310.36|0
1637676000000|2021-11-23 14:00:00|23310.72|23310.72|23305.08|23305.08|23311.32|23311.32|23304.04|23304.04|0
1637676300000|2021-11-23 14:05:00|23305.19|23305.19|23315.66|23315.66|23315.66|23315.66|23304.3|23304.3|0
1637676600000|2021-11-23 14:10:00|23315.77|23315.77|23328.46|23328.46|23328.46|23328.46|23315.77|23315.77|0
1637676900000|2021-11-23 14:15:00|23328.37|23328.37|23334.45|23334.45|23334.85|23334.85|23328.37|23328.37|0
1637677200000|2021-11-23 14:20:00|23334.48|23334.48|23343.32|23343.32|23344.47|23344.47|23333.76|23333.76|0
1637677500000|2021-11-23 14:25:00|23343.23|23343.23|23336.66|23336.66|23343.54|23343.54|23336.66|23336.66|0
1637677800000|2021-11-23 14:30:00|23336.59|23336.59|23336.2|23336.2|23342.06|23342.06|23335.33|23335.33|0
1637678100000|2021-11-23 14:35:00|23336.22|23336.22|23340.76|23340.76|23341.08|23341.08|23331.21|23331.21|0
1637678400000|2021-11-23 14:40:00|23340.6|23340.6|23350.48|23350.48|23350.64|23350.64|23339.42|23339.42|0
1637678700000|2021-11-23 14:45:00|23350.47|23350.47|23367.29|23367.29|23367.36|23367.36|23350.39|23350.39|0
1637679000000|2021-11-23 14:50:00|23367.46|23367.46|23369.64|23369.64|23372.01|23372.01|23367.46|23367.46|0
1637679300000|2021-11-23 14:55:00|23369.71|23369.71|23372.07|23372.07|23378.27|23378.27|23369.71|23369.71|0
1637679600000|2021-11-23 15:00:00|23372.15|23372.15|23381.67|23381.67|23381.95|23381.95|23372.06|23372.06|0
1637679900000|2021-11-23 15:05:00|23381.58|23381.58|23359.31|23359.31|23382.4|23382.4|23359.03|23359.03|0
1637680200000|2021-11-23 15:10:00|23359.41|23359.41|23350.12|23350.12|23365.66|23365.66|23349.75|23349.75|0
1637680500000|2021-11-23 15:15:00|23350.07|23350.07|23339.35|23339.35|23350.15|23350.15|23337.55|23337.55|0
1637680800000|2021-11-23 15:20:00|23339.28|23339.28|23318.66|23318.66|23339.8|23339.8|23318.38|23318.38|0
1637681100000|2021-11-23 15:25:00|23318.69|23318.69|23314.73|23314.73|23320.43|23320.43|23311.92|23311.92|0
1637681400000|2021-11-23 15:30:00|23314.8|23314.8|23308.96|23308.96|23314.8|23314.8|23307.65|23307.65|0
1637681700000|2021-11-23 15:35:00|23308.84|23308.84|23287.99|23287.99|23308.84|23308.84|23287.83|23287.83|0
1637682000000|2021-11-23 15:40:00|23288.02|23288.02|23297.33|23297.33|23297.92|23297.92|23287.89|23287.89|0
1637682300000|2021-11-23 15:45:00|23297.43|23297.43|23299.78|23299.78|23301.67|23301.67|23295.3|23295.3|0
1637682600000|2021-11-23 15:50:00|23299.84|23299.84|23283.78|23283.78|23299.84|23299.84|23283.71|23283.71|0
1637682900000|2021-11-23 15:55:00|23283.86|23283.86|23260.64|23260.64|23283.86|23283.86|23260.64|23260.64|0
1637683200000|2021-11-23 16:00:00|23260.52|23260.52|23252.39|23252.39|23261.76|23261.76|23251.71|23251.71|0
1637683500000|2021-11-23 16:05:00|23252.32|23252.32|23252.12|23252.12|23255.47|23255.47|23249.44|23249.44|0
1637683800000|2021-11-23 16:10:00|23252.22|23252.22|23253.77|23253.77|23256.07|23256.07|23251.16|23251.16|0
1637684100000|2021-11-23 16:15:00|23253.67|23253.67|23263.57|23263.57|23263.59|23263.59|23251.47|23251.47|0
1637684400000|2021-11-23 16:20:00|23263.64|23263.64|23264.63|23264.63|23269.5|23269.5|23263.17|23263.17|0
1637684700000|2021-11-23 16:25:00|23264.67|23264.67|23260.02|23260.02|23269.45|23269.45|23259.95|23259.95|0
1637741700000|2021-11-24 08:15:00|23256.06|23256.06|23248.61|23248.61|23257.07|23257.07|23246.15|23246.15|0
1637742000000|2021-11-24 08:20:00|23248.77|23248.77|23250.62|23250.62|23250.78|23250.78|23243.53|23243.53|0
1637742300000|2021-11-24 08:25:00|23250.47|23250.47|23263.87|23263.87|23263.87|23263.87|23250.42|23250.42|0
1637742600000|2021-11-24 08:30:00|23264.36|23264.36|23260.95|23260.95|23266.85|23266.85|23260.4|23260.4|0
1637742900000|2021-11-24 08:35:00|23260.38|23260.38|23256.02|23256.02|23260.87|23260.87|23249.72|23249.72|0
1637743200000|2021-11-24 08:40:00|23256.12|23256.12|23267.34|23267.34|23269.05|23269.05|23256.06|23256.06|0
1637743500000|2021-11-24 08:45:00|23267.48|23267.48|23270.84|23270.84|23271.01|23271.01|23263.11|23263.11|0
1637743800000|2021-11-24 08:50:00|23270.92|23270.92|23262.61|23262.61|23271.13|23271.13|23262.61|23262.61|0
1637744100000|2021-11-24 08:55:00|23262.49|23262.49|23255.8|23255.8|23263.09|23263.09|23251.79|23251.79|0
1637744400000|2021-11-24 09:00:00|23255.95|23255.95|23235.86|23235.86|23256.67|23256.67|23235.52|23235.52|0
1637744700000|2021-11-24 09:05:00|23235.97|23235.97|23233.25|23233.25|23236.25|23236.25|23232.09|23232.09|0
1637745000000|2021-11-24 09:10:00|23233.22|23233.22|23234.86|23234.86|23235.57|23235.57|23230.55|23230.55|0
1637745300000|2021-11-24 09:15:00|23235.13|23235.13|23233.66|23233.66|23235.17|23235.17|23229.53|23229.53|0
1637745600000|2021-11-24 09:20:00|23233.73|23233.73|23243.83|23243.83|23243.83|23243.83|23233.73|23233.73|0
1637745900000|2021-11-24 09:25:00|23243.9|23243.9|23220.33|23220.33|23244.1|23244.1|23220.33|23220.33|0
1637746200000|2021-11-24 09:30:00|23220.02|23220.02|23211.57|23211.57|23220.02|23220.02|23210.29|23210.29|0
1637746500000|2021-11-24 09:35:00|23211.31|23211.31|23206.13|23206.13|23211.34|23211.34|23205.09|23205.09|0
1637746800000|2021-11-24 09:40:00|23206|23206|23194.84|23194.84|23206.09|23206.09|23193.15|23193.15|0
1637747100000|2021-11-24 09:45:00|23194.94|23194.94|23191.78|23191.78|23199.71|23199.71|23190.25|23190.25|0
1637747400000|2021-11-24 09:50:00|23191.96|23191.96|23155.78|23155.78|23191.96|23191.96|23155.78|23155.78|0
1637747700000|2021-11-24 09:55:00|23155.83|23155.83|23134.53|23134.53|23156.01|23156.01|23134|23134|0
1637748000000|2021-11-24 10:00:00|23134.68|23134.68|23127.52|23127.52|23134.68|23134.68|23122.6|23122.6|0
1637748300000|2021-11-24 10:05:00|23127.67|23127.67|23113.85|23113.85|23128.26|23128.26|23113.85|23113.85|0
1637748600000|2021-11-24 10:10:00|23113.73|23113.73|23114.24|23114.24|23114.73|23114.73|23107.69|23107.69|0
1637748900000|2021-11-24 10:15:00|23114.23|23114.23|23125.73|23125.73|23126.47|23126.47|23114.23|23114.23|0
1637749200000|2021-11-24 10:20:00|23125.64|23125.64|23126.08|23126.08|23128.28|23128.28|23124.31|23124.31|0
1637749500000|2021-11-24 10:25:00|23125.95|23125.95|23129.02|23129.02|23130.54|23130.54|23125.95|23125.95|0
1637749800000|2021-11-24 10:30:00|23128.98|23128.98|23134.37|23134.37|23134.57|23134.57|23125.6|23125.6|0
1637750100000|2021-11-24 10:35:00|23134.41|23134.41|23134.9|23134.9|23139.87|23139.87|23134.09|23134.09|0
1637750400000|2021-11-24 10:40:00|23134.84|23134.84|23134.19|23134.19|23134.84|23134.84|23130.8|23130.8|0
1637750700000|2021-11-24 10:45:00|23134.25|23134.25|23130.97|23130.97|23136.03|23136.03|23130.97|23130.97|0
1637751000000|2021-11-24 10:50:00|23130.84|23130.84|23113.89|23113.89|23130.92|23130.92|23113.12|23113.12|0
1637751300000|2021-11-24 10:55:00|23114.13|23114.13|23102.75|23102.75|23114.34|23114.34|23102.15|23102.15|0
1637751600000|2021-11-24 11:00:00|23102.8|23102.8|23104.74|23104.74|23105.54|23105.54|23097.67|23097.67|0
1637751900000|2021-11-24 11:05:00|23104.87|23104.87|23100.69|23100.69|23105.07|23105.07|23099.55|23099.55|0
1637752200000|2021-11-24 11:10:00|23100.75|23100.75|23090.53|23090.53|23100.96|23100.96|23090.01|23090.01|0
1637752500000|2021-11-24 11:15:00|23090.59|23090.59|23100.47|23100.47|23100.82|23100.82|23090.49|23090.49|0
1637752800000|2021-11-24 11:20:00|23100.62|23100.62|23106.81|23106.81|23106.99|23106.99|23099.91|23099.91|0
1637753100000|2021-11-24 11:25:00|23106.63|23106.63|23123.09|23123.09|23123.09|23123.09|23106.63|23106.63|0
1637753400000|2021-11-24 11:30:00|23123.17|23123.17|23120.88|23120.88|23126.32|23126.32|23120.88|23120.88|0
1637753700000|2021-11-24 11:35:00|23120.83|23120.83|23129.37|23129.37|23129.43|23129.43|23120.27|23120.27|0
1637754000000|2021-11-24 11:40:00|23129.56|23129.56|23128.24|23128.24|23129.84|23129.84|23124.54|23124.54|0
1637754300000|2021-11-24 11:45:00|23128.35|23128.35|23126.72|23126.72|23129.09|23129.09|23122.11|23122.11|0
1637754600000|2021-11-24 11:50:00|23126.74|23126.74|23127.48|23127.48|23128.65|23128.65|23126.56|23126.56|0
1637754900000|2021-11-24 11:55:00|23127.44|23127.44|23112.17|23112.17|23127.52|23127.52|23112.09|23112.09|0
1637755200000|2021-11-24 12:00:00|23112.33|23112.33|23121.15|23121.15|23128.13|23128.13|23112.33|23112.33|0
1637755500000|2021-11-24 12:05:00|23121.01|23121.01|23114.09|23114.09|23121.64|23121.64|23113.79|23113.79|0
1637755800000|2021-11-24 12:10:00|23114.26|23114.26|23117.84|23117.84|23119.62|23119.62|23114.07|23114.07|0
1637756100000|2021-11-24 12:15:00|23117.76|23117.76|23120.12|23120.12|23120.12|23120.12|23116.14|23116.14|0
1637756400000|2021-11-24 12:20:00|23120.09|23120.09|23118.8|23118.8|23122.03|23122.03|23118.8|23118.8|0
1637756700000|2021-11-24 12:25:00|23118.67|23118.67|23118.87|23118.87|23119.56|23119.56|23115.31|23115.31|0
1637757000000|2021-11-24 12:30:00|23119.22|23119.22|23112.2|23112.2|23119.64|23119.64|23111.28|23111.28|0
1637757300000|2021-11-24 12:35:00|23112.21|23112.21|23123.32|23123.32|23123.32|23123.32|23112.21|23112.21|0
1637757600000|2021-11-24 12:40:00|23123.25|23123.25|23126.86|23126.86|23131.57|23131.57|23123.12|23123.12|0
1637757900000|2021-11-24 12:45:00|23126.76|23126.76|23119.05|23119.05|23126.88|23126.88|23119.05|23119.05|0
1637758200000|2021-11-24 12:50:00|23119.13|23119.13|23121.3|23121.3|23121.85|23121.85|23119.13|23119.13|0
1637758500000|2021-11-24 12:55:00|23121.19|23121.19|23122.11|23122.11|23123.31|23123.31|23120.59|23120.59|0
1637758800000|2021-11-24 13:00:00|23121.82|23121.82|23122.44|23122.44|23123.04|23123.04|23120.77|23120.77|0
1637759100000|2021-11-24 13:05:00|23122.34|23122.34|23129.72|23129.72|23129.96|23129.96|23122.34|23122.34|0
1637759400000|2021-11-24 13:10:00|23129.64|23129.64|23126.39|23126.39|23130.97|23130.97|23125.21|23125.21|0
1637759700000|2021-11-24 13:15:00|23126.65|23126.65|23118.58|23118.58|23127.75|23127.75|23118.5|23118.5|0
1637760000000|2021-11-24 13:20:00|23118.5|23118.5|23112.48|23112.48|23118.5|23118.5|23112.25|23112.25|0
1637760300000|2021-11-24 13:25:00|23112.43|23112.43|23119.04|23119.04|23119.04|23119.04|23112.19|23112.19|0
1637760600000|2021-11-24 13:30:00|23119.41|23119.41|23130|23130|23130.07|23130.07|23119.19|23119.19|0
1637760900000|2021-11-24 13:35:00|23130.07|23130.07|23111.26|23111.26|23132.09|23132.09|23111.1|23111.1|0
1637761200000|2021-11-24 13:40:00|23111.18|23111.18|23105.81|23105.81|23111.18|23111.18|23105.81|23105.81|0
1637761500000|2021-11-24 13:45:00|23105.78|23105.78|23093.82|23093.82|23105.78|23105.78|23093.82|23093.82|0
1637761800000|2021-11-24 13:50:00|23093.88|23093.88|23084.51|23084.51|23094.14|23094.14|23083.73|23083.73|0
1637762100000|2021-11-24 13:55:00|23084.71|23084.71|23083.52|23083.52|23084.71|23084.71|23081.38|23081.38|0
1637762400000|2021-11-24 14:00:00|23083.7|23083.7|23089.43|23089.43|23095.34|23095.34|23082.81|23082.81|0
1637762700000|2021-11-24 14:05:00|23089.5|23089.5|23087.71|23087.71|23089.5|23089.5|23086.42|23086.42|0
1637763000000|2021-11-24 14:10:00|23087.76|23087.76|23082.66|23082.66|23091.49|23091.49|23082.53|23082.53|0
1637763300000|2021-11-24 14:15:00|23082.46|23082.46|23082.83|23082.83|23084.12|23084.12|23078.93|23078.93|0
1637763600000|2021-11-24 14:20:00|23082.78|23082.78|23083.27|23083.27|23083.51|23083.51|23078.67|23078.67|0
1637763900000|2021-11-24 14:25:00|23083.05|23083.05|23090.9|23090.9|23090.98|23090.98|23083.05|23083.05|0
1637764200000|2021-11-24 14:30:00|23090.84|23090.84|23089.38|23089.38|23094.2|23094.2|23082.47|23082.47|0
1637764500000|2021-11-24 14:35:00|23089.4|23089.4|23134.96|23134.96|23141.46|23141.46|23089.29|23089.29|0
1637764800000|2021-11-24 14:40:00|23135.02|23135.02|23137.97|23137.97|23142.81|23142.81|23130.12|23130.12|0
1637765100000|2021-11-24 14:45:00|23138.09|23138.09|23146.53|23146.53|23151.54|23151.54|23138|23138|0
1637765400000|2021-11-24 14:50:00|23146.31|23146.31|23161.06|23161.06|23167.53|23167.53|23146.15|23146.15|0
1637765700000|2021-11-24 14:55:00|23161.07|23161.07|23165.15|23165.15|23166.53|23166.53|23157.21|23157.21|0
1637766000000|2021-11-24 15:00:00|23165.18|23165.18|23194.33|23194.33|23194.33|23194.33|23163.64|23163.64|0
1637766300000|2021-11-24 15:05:00|23194.24|23194.24|23199.76|23199.76|23208.13|23208.13|23194.24|23194.24|0
1637766600000|2021-11-24 15:10:00|23199.57|23199.57|23183.41|23183.41|23199.57|23199.57|23181.58|23181.58|0
1637766900000|2021-11-24 15:15:00|23183.48|23183.48|23191.85|23191.85|23194.77|23194.77|23182.68|23182.68|0
1637767200000|2021-11-24 15:20:00|23191.67|23191.67|23188.66|23188.66|23193.68|23193.68|23187.36|23187.36|0
1637767500000|2021-11-24 15:25:00|23188.6|23188.6|23192.53|23192.53|23194.4|23194.4|23188.34|23188.34|0
1637767800000|2021-11-24 15:30:00|23192.49|23192.49|23199.12|23199.12|23201.7|23201.7|23188.8|23188.8|0
1637768100000|2021-11-24 15:35:00|23199.06|23199.06|23192.79|23192.79|23199.06|23199.06|23191.31|23191.31|0
1637768400000|2021-11-24 15:40:00|23192.76|23192.76|23182.94|23182.94|23194.52|23194.52|23182.74|23182.74|0
1637768700000|2021-11-24 15:45:00|23183.2|23183.2|23182.57|23182.57|23186.35|23186.35|23181.81|23181.81|0
1637769000000|2021-11-24 15:50:00|23182.6|23182.6|23185.1|23185.1|23188.81|23188.81|23182.6|23182.6|0
1637769300000|2021-11-24 15:55:00|23185.13|23185.13|23184.1|23184.1|23188.76|23188.76|23184.06|23184.06|0
1637769600000|2021-11-24 16:00:00|23184.02|23184.02|23179.2|23179.2|23185|23185|23176.79|23176.79|0
1637769900000|2021-11-24 16:05:00|23179.15|23179.15|23187.2|23187.2|23187.5|23187.5|23178.45|23178.45|0
1637770200000|2021-11-24 16:10:00|23187.18|23187.18|23187.74|23187.74|23189.09|23189.09|23186.58|23186.58|0
1637770500000|2021-11-24 16:15:00|23187.67|23187.67|23188.03|23188.03|23188.5|23188.5|23182.95|23182.95|0
1637770800000|2021-11-24 16:20:00|23187.98|23187.98|23186.43|23186.43|23188.53|23188.53|23184.96|23184.96|0
1637771100000|2021-11-24 16:25:00|23186.49|23186.49|23191.43|23191.43|23192.93|23192.93|23186.49|23186.49|0
1637828100000|2021-11-25 08:15:00|23233.84|23233.84|23246.4|23246.4|23249.33|23249.33|23233.36|23233.36|0
1637828400000|2021-11-25 08:20:00|23246.33|23246.33|23256.09|23256.09|23257.36|23257.36|23245.19|23245.19|0
1637828700000|2021-11-25 08:25:00|23255.8|23255.8|23242.06|23242.06|23255.8|23255.8|23241.47|23241.47|0
1637829000000|2021-11-25 08:30:00|23241.46|23241.46|23246.67|23246.67|23247.79|23247.79|23238.92|23238.92|0
1637829300000|2021-11-25 08:35:00|23246.89|23246.89|23252.77|23252.77|23252.81|23252.81|23245.08|23245.08|0
1637829600000|2021-11-25 08:40:00|23252.69|23252.69|23247.86|23247.86|23253.39|23253.39|23245.19|23245.19|0
1637829900000|2021-11-25 08:45:00|23247.89|23247.89|23243.33|23243.33|23248.95|23248.95|23242.85|23242.85|0
1637830200000|2021-11-25 08:50:00|23243.12|23243.12|23238.08|23238.08|23245.2|23245.2|23237.04|23237.04|0
1637830500000|2021-11-25 08:55:00|23238.01|23238.01|23241.39|23241.39|23243.39|23243.39|23237.45|23237.45|0
1637830800000|2021-11-25 09:00:00|23241.26|23241.26|23250.07|23250.07|23250.37|23250.37|23241.26|23241.26|0
1637831100000|2021-11-25 09:05:00|23250.15|23250.15|23253|23253|23254.05|23254.05|23249.33|23249.33|0
1637831400000|2021-11-25 09:10:00|23253.11|23253.11|23246.69|23246.69|23253.11|23253.11|23244.62|23244.62|0
1637831700000|2021-11-25 09:15:00|23246.82|23246.82|23252.61|23252.61|23252.61|23252.61|23245.5|23245.5|0
1637832000000|2021-11-25 09:20:00|23252.75|23252.75|23261.25|23261.25|23261.28|23261.28|23252.75|23252.75|0
1637832300000|2021-11-25 09:25:00|23261.17|23261.17|23269.84|23269.84|23270.22|23270.22|23261.11|23261.11|0
1637832600000|2021-11-25 09:30:00|23269.81|23269.81|23259.92|23259.92|23271.4|23271.4|23259.57|23259.57|0
1637832900000|2021-11-25 09:35:00|23259.86|23259.86|23256.76|23256.76|23260.24|23260.24|23254.58|23254.58|0
1637833200000|2021-11-25 09:40:00|23256.89|23256.89|23247.12|23247.12|23257.45|23257.45|23247|23247|0
1637833500000|2021-11-25 09:45:00|23247.25|23247.25|23242.6|23242.6|23247.4|23247.4|23241.93|23241.93|0
1637833800000|2021-11-25 09:50:00|23242.63|23242.63|23230.02|23230.02|23243.47|23243.47|23229.88|23229.88|0
1637834100000|2021-11-25 09:55:00|23230.34|23230.34|23214.99|23214.99|23230.77|23230.77|23214.79|23214.79|0
1637834400000|2021-11-25 10:00:00|23214.86|23214.86|23215.34|23215.34|23218.69|23218.69|23213.23|23213.23|0
1637834700000|2021-11-25 10:05:00|23215.35|23215.35|23206.2|23206.2|23215.52|23215.52|23206.2|23206.2|0
1637835000000|2021-11-25 10:10:00|23206.13|23206.13|23202.03|23202.03|23206.13|23206.13|23199.75|23199.75|0
1637835300000|2021-11-25 10:15:00|23202.09|23202.09|23211.17|23211.17|23212.07|23212.07|23202.09|23202.09|0
1637835600000|2021-11-25 10:20:00|23211.11|23211.11|23205.88|23205.88|23211.27|23211.27|23205.59|23205.59|0
1637835900000|2021-11-25 10:25:00|23205.96|23205.96|23203.71|23203.71|23206.74|23206.74|23203.59|23203.59|0
1637836200000|2021-11-25 10:30:00|23203.62|23203.62|23200.64|23200.64|23204.84|23204.84|23199.76|23199.76|0
1637836500000|2021-11-25 10:35:00|23200.53|23200.53|23192.1|23192.1|23200.53|23200.53|23192.1|23192.1|0
1637836800000|2021-11-25 10:40:00|23192.03|23192.03|23193.64|23193.64|23194.02|23194.02|23187.54|23187.54|0
1637837100000|2021-11-25 10:45:00|23193.61|23193.61|23189.29|23189.29|23194.14|23194.14|23186.8|23186.8|0
1637837400000|2021-11-25 10:50:00|23189.34|23189.34|23192.03|23192.03|23192.64|23192.64|23189.25|23189.25|0
1637837700000|2021-11-25 10:55:00|23192.01|23192.01|23198.55|23198.55|23199.37|23199.37|23192.01|23192.01|0
1637838000000|2021-11-25 11:00:00|23198.6|23198.6|23203.42|23203.42|23203.63|23203.63|23197.94|23197.94|0
1637838300000|2021-11-25 11:05:00|23203.5|23203.5|23201.85|23201.85|23205.01|23205.01|23201.85|23201.85|0
1637838600000|2021-11-25 11:10:00|23201.79|23201.79|23199.52|23199.52|23202.43|23202.43|23198.49|23198.49|0
1637838900000|2021-11-25 11:15:00|23199.46|23199.46|23196.52|23196.52|23200.76|23200.76|23196.43|23196.43|0
1637839200000|2021-11-25 11:20:00|23196.47|23196.47|23190.51|23190.51|23196.55|23196.55|23190.22|23190.22|0
1637839500000|2021-11-25 11:25:00|23190.45|23190.45|23194.8|23194.8|23194.8|23194.8|23187.8|23187.8|0
1637839800000|2021-11-25 11:30:00|23194.89|23194.89|23194.57|23194.57|23195.81|23195.81|23193|23193|0
1637840100000|2021-11-25 11:35:00|23194.63|23194.63|23196.7|23196.7|23197.66|23197.66|23194.6|23194.6|0
1637840400000|2021-11-25 11:40:00|23196.67|23196.67|23209.42|23209.42|23210.49|23210.49|23195.71|23195.71|0
1637840700000|2021-11-25 11:45:00|23209.27|23209.27|23210.13|23210.13|23210.35|23210.35|23206.64|23206.64|0
1637841000000|2021-11-25 11:50:00|23210.07|23210.07|23209.64|23209.64|23211.85|23211.85|23208.05|23208.05|0
1637841300000|2021-11-25 11:55:00|23209.69|23209.69|23208.61|23208.61|23209.88|23209.88|23207.52|23207.52|0
1637841600000|2021-11-25 12:00:00|23208.67|23208.67|23205.22|23205.22|23210.48|23210.48|23205.03|23205.03|0
1637841900000|2021-11-25 12:05:00|23205.25|23205.25|23210.03|23210.03|23210.18|23210.18|23204.32|23204.32|0
1637842200000|2021-11-25 12:10:00|23209.98|23209.98|23215.9|23215.9|23216.43|23216.43|23209.81|23209.81|0
1637842500000|2021-11-25 12:15:00|23215.72|23215.72|23216.82|23216.82|23217.07|23217.07|23213.63|23213.63|0
1637842800000|2021-11-25 12:20:00|23216.89|23216.89|23219.95|23219.95|23219.95|23219.95|23216.63|23216.63|0
1637843100000|2021-11-25 12:25:00|23220.06|23220.06|23225.1|23225.1|23226.29|23226.29|23219.33|23219.33|0
1637843400000|2021-11-25 12:30:00|23225.09|23225.09|23231.85|23231.85|23232.54|23232.54|23224.98|23224.98|0
1637843700000|2021-11-25 12:35:00|23231.89|23231.89|23233.08|23233.08|23233.29|23233.29|23230.16|23230.16|0
1637844000000|2021-11-25 12:40:00|23233.03|23233.03|23235.2|23235.2|23236.1|23236.1|23232.08|23232.08|0
1637844300000|2021-11-25 12:45:00|23235.13|23235.13|23240.92|23240.92|23241.19|23241.19|23233.98|23233.98|0
1637844600000|2021-11-25 12:50:00|23241.06|23241.06|23245.06|23245.06|23245.46|23245.46|23239.87|23239.87|0
1637844900000|2021-11-25 12:55:00|23245.16|23245.16|23246.34|23246.34|23248.2|23248.2|23244.98|23244.98|0
1637845200000|2021-11-25 13:00:00|23246.25|23246.25|23244.5|23244.5|23248.69|23248.69|23243.85|23243.85|0
1637845500000|2021-11-25 13:05:00|23244.54|23244.54|23244.05|23244.05|23245.99|23245.99|23243.95|23243.95|0
1637845800000|2021-11-25 13:10:00|23243.9|23243.9|23238.13|23238.13|23244.48|23244.48|23236|23236|0
1637846100000|2021-11-25 13:15:00|23238.27|23238.27|23238.51|23238.51|23239.59|23239.59|23236.52|23236.52|0
1637846400000|2021-11-25 13:20:00|23238.53|23238.53|23245.05|23245.05|23245.18|23245.18|23238.11|23238.11|0
1637846700000|2021-11-25 13:25:00|23245.15|23245.15|23242.72|23242.72|23245.15|23245.15|23241.57|23241.57|0
1637847000000|2021-11-25 13:30:00|23242.48|23242.48|23251.35|23251.35|23251.42|23251.42|23241.65|23241.65|0
1637847300000|2021-11-25 13:35:00|23251.44|23251.44|23256.37|23256.37|23256.58|23256.58|23251.07|23251.07|0
1637847600000|2021-11-25 13:40:00|23256.58|23256.58|23259|23259|23259.54|23259.54|23256.54|23256.54|0
1637847900000|2021-11-25 13:45:00|23258.83|23258.83|23256.85|23256.85|23259.65|23259.65|23255.43|23255.43|0
1637848200000|2021-11-25 13:50:00|23257|23257|23252.35|23252.35|23257|23257|23251.46|23251.46|0
1637848500000|2021-11-25 13:55:00|23252.25|23252.25|23251.95|23251.95|23252.68|23252.68|23250.86|23250.86|0
1637848800000|2021-11-25 14:00:00|23251.72|23251.72|23247.36|23247.36|23251.74|23251.74|23246.18|23246.18|0
1637849100000|2021-11-25 14:05:00|23247.45|23247.45|23254.46|23254.46|23254.92|23254.92|23247.45|23247.45|0
1637849400000|2021-11-25 14:10:00|23254.56|23254.56|23258.45|23258.45|23258.74|23258.74|23254.21|23254.21|0
1637849700000|2021-11-25 14:15:00|23258.61|23258.61|23264.26|23264.26|23264.43|23264.43|23258.31|23258.31|0
1637850000000|2021-11-25 14:20:00|23264.22|23264.22|23276.53|23276.53|23276.53|23276.53|23264.01|23264.01|0
1637850300000|2021-11-25 14:25:00|23276.49|23276.49|23279.63|23279.63|23280.79|23280.79|23276.49|23276.49|0
1637850600000|2021-11-25 14:30:00|23279.71|23279.71|23281.9|23281.9|23282.34|23282.34|23277.93|23277.93|0
1637850900000|2021-11-25 14:35:00|23281.91|23281.91|23280.4|23280.4|23284.5|23284.5|23279.83|23279.83|0
1637851200000|2021-11-25 14:40:00|23280.36|23280.36|23286.29|23286.29|23286.29|23286.29|23280.36|23280.36|0
1637851500000|2021-11-25 14:45:00|23286.42|23286.42|23289.08|23289.08|23292.2|23292.2|23286.42|23286.42|0
1637851800000|2021-11-25 14:50:00|23288.95|23288.95|23293.13|23293.13|23293.38|23293.38|23288.43|23288.43|0
1637852100000|2021-11-25 14:55:00|23293.05|23293.05|23296.38|23296.38|23298.15|23298.15|23292.94|23292.94|0
1637852400000|2021-11-25 15:00:00|23296.42|23296.42|23295.39|23295.39|23297.91|23297.91|23294.64|23294.64|0
1637852700000|2021-11-25 15:05:00|23295.59|23295.59|23292.98|23292.98|23296.05|23296.05|23291.86|23291.86|0
1637853000000|2021-11-25 15:10:00|23293.05|23293.05|23295.62|23295.62|23296.8|23296.8|23292.79|23292.79|0
1637853300000|2021-11-25 15:15:00|23295.6|23295.6|23294.71|23294.71|23295.91|23295.91|23294.04|23294.04|0
1637853600000|2021-11-25 15:20:00|23294.62|23294.62|23292.97|23292.97|23294.88|23294.88|23290.97|23290.97|0
1637853900000|2021-11-25 15:25:00|23292.9|23292.9|23290.84|23290.84|23293.36|23293.36|23289.64|23289.64|0
1637854200000|2021-11-25 15:30:00|23290.77|23290.77|23295.07|23295.07|23295.25|23295.25|23290.54|23290.54|0
1637854500000|2021-11-25 15:35:00|23295.13|23295.13|23299.06|23299.06|23299.06|23299.06|23292.05|23292.05|0
1637854800000|2021-11-25 15:40:00|23299.15|23299.15|23300.87|23300.87|23301.83|23301.83|23299.08|23299.08|0
1637855100000|2021-11-25 15:45:00|23300.83|23300.83|23299.4|23299.4|23304.49|23304.49|23299.29|23299.29|0
1637855400000|2021-11-25 15:50:00|23299.3|23299.3|23290.5|23290.5|23299.42|23299.42|23290.5|23290.5|0
1637855700000|2021-11-25 15:55:00|23290.3|23290.3|23297.45|23297.45|23297.45|23297.45|23290|23290|0
1637856000000|2021-11-25 16:00:00|23297.65|23297.65|23298.95|23298.95|23301.61|23301.61|23297.42|23297.42|0
1637856300000|2021-11-25 16:05:00|23298.93|23298.93|23293.52|23293.52|23299.2|23299.2|23293.2|23293.2|0
1637856600000|2021-11-25 16:10:00|23293.48|23293.48|23289.62|23289.62|23293.86|23293.86|23288.87|23288.87|0
1637856900000|2021-11-25 16:15:00|23289.7|23289.7|23287.28|23287.28|23290.77|23290.77|23287.21|23287.21|0
1637857200000|2021-11-25 16:20:00|23287.18|23287.18|23290.59|23290.59|23290.9|23290.9|23285.84|23285.84|0
1637857500000|2021-11-25 16:25:00|23290.63|23290.63|23300.81|23300.81|23300.91|23300.91|23289.76|23289.76|0
1637914500000|2021-11-26 08:15:00|22716.2|22716.2|22657.9|22657.9|22717.25|22717.25|22657.42|22657.42|0
1637914800000|2021-11-26 08:20:00|22657.7|22657.7|22607.19|22607.19|22657.7|22657.7|22603.06|22603.06|0
1637915100000|2021-11-26 08:25:00|22607.23|22607.23|22655.81|22655.81|22656.36|22656.36|22603.61|22603.61|0
1637915400000|2021-11-26 08:30:00|22656.07|22656.07|22649.6|22649.6|22693|22693|22649.6|22649.6|0
1637915700000|2021-11-26 08:35:00|22649.24|22649.24|22678.13|22678.13|22679.07|22679.07|22632.58|22632.58|0
1637916000000|2021-11-26 08:40:00|22678.49|22678.49|22726.01|22726.01|22726.01|22726.01|22678.49|22678.49|0
1637916300000|2021-11-26 08:45:00|22725.85|22725.85|22774|22774|22774.61|22774.61|22725.77|22725.77|0
1637916600000|2021-11-26 08:50:00|22774.03|22774.03|22774.33|22774.33|22789.63|22789.63|22773.39|22773.39|0
1637916900000|2021-11-26 08:55:00|22774.39|22774.39|22784.44|22784.44|22792.42|22792.42|22774.07|22774.07|0
1637917200000|2021-11-26 09:00:00|22784.92|22784.92|22745.96|22745.96|22785.27|22785.27|22739.51|22739.51|0
1637917500000|2021-11-26 09:05:00|22745.81|22745.81|22711.94|22711.94|22750.83|22750.83|22704.55|22704.55|0
1637917800000|2021-11-26 09:10:00|22712.04|22712.04|22753.39|22753.39|22755.3|22755.3|22712|22712|0
1637918100000|2021-11-26 09:15:00|22753.57|22753.57|22736.59|22736.59|22753.57|22753.57|22729.66|22729.66|0
1637918400000|2021-11-26 09:20:00|22736.67|22736.67|22755.89|22755.89|22761.5|22761.5|22736.67|22736.67|0
1637918700000|2021-11-26 09:25:00|22755.81|22755.81|22753.58|22753.58|22756.16|22756.16|22747.78|22747.78|0
1637919000000|2021-11-26 09:30:00|22753.73|22753.73|22753.81|22753.81|22760.01|22760.01|22749.92|22749.92|0
1637919300000|2021-11-26 09:35:00|22753.76|22753.76|22756.93|22756.93|22757.05|22757.05|22733.41|22733.41|0
1637919600000|2021-11-26 09:40:00|22757.01|22757.01|22756.97|22756.97|22764.38|22764.38|22756.29|22756.29|0
1637919900000|2021-11-26 09:45:00|22756.99|22756.99|22776.41|22776.41|22778.06|22778.06|22756.24|22756.24|0
1637920200000|2021-11-26 09:50:00|22776.35|22776.35|22794.29|22794.29|22796.88|22796.88|22773.13|22773.13|0
1637920500000|2021-11-26 09:55:00|22794.22|22794.22|22779.23|22779.23|22798.28|22798.28|22778.86|22778.86|0
1637920800000|2021-11-26 10:00:00|22779.25|22779.25|22798.1|22798.1|22798.92|22798.92|22778.71|22778.71|0
1637921100000|2021-11-26 10:05:00|22798.07|22798.07|22798.92|22798.92|22799.66|22799.66|22794.91|22794.91|0
1637921400000|2021-11-26 10:10:00|22798.87|22798.87|22814.67|22814.67|22814.73|22814.73|22798.56|22798.56|0
1637921700000|2021-11-26 10:15:00|22814.55|22814.55|22808.36|22808.36|22819.15|22819.15|22808.05|22808.05|0
1637922000000|2021-11-26 10:20:00|22808.28|22808.28|22805.35|22805.35|22808.28|22808.28|22801.96|22801.96|0
1637922300000|2021-11-26 10:25:00|22805.17|22805.17|22819.54|22819.54|22820.45|22820.45|22803.46|22803.46|0
1637922600000|2021-11-26 10:30:00|22819.44|22819.44|22791.95|22791.95|22820.02|22820.02|22791.04|22791.04|0
1637922900000|2021-11-26 10:35:00|22791.89|22791.89|22762.72|22762.72|22794.12|22794.12|22762.25|22762.25|0
1637923200000|2021-11-26 10:40:00|22762.67|22762.67|22739.64|22739.64|22762.97|22762.97|22737.91|22737.91|0
1637923500000|2021-11-26 10:45:00|22739.69|22739.69|22708.03|22708.03|22739.69|22739.69|22708.03|22708.03|0
1637923800000|2021-11-26 10:50:00|22707.79|22707.79|22713.8|22713.8|22713.95|22713.95|22702.02|22702.02|0
1637924100000|2021-11-26 10:55:00|22713.85|22713.85|22718.07|22718.07|22718.79|22718.79|22707.03|22707.03|0
1637924400000|2021-11-26 11:00:00|22718.02|22718.02|22760.48|22760.48|22760.48|22760.48|22717.26|22717.26|0
1637924700000|2021-11-26 11:05:00|22760.63|22760.63|22793.04|22793.04|22793.12|22793.12|22760.04|22760.04|0
1637925000000|2021-11-26 11:10:00|22792.87|22792.87|22797.67|22797.67|22797.67|22797.67|22776.32|22776.32|0
1637925300000|2021-11-26 11:15:00|22797.58|22797.58|22800.7|22800.7|22800.9|22800.9|22795.72|22795.72|0
1637925600000|2021-11-26 11:20:00|22800.61|22800.61|22783.35|22783.35|22805.33|22805.33|22783.35|22783.35|0
1637925900000|2021-11-26 11:25:00|22783.42|22783.42|22771.96|22771.96|22783.81|22783.81|22769.75|22769.75|0
1637926200000|2021-11-26 11:30:00|22771.92|22771.92|22756.06|22756.06|22773.88|22773.88|22754.53|22754.53|0
1637926500000|2021-11-26 11:35:00|22756.03|22756.03|22756.46|22756.46|22758.74|22758.74|22744.81|22744.81|0
1637926800000|2021-11-26 11:40:00|22756.47|22756.47|22780.71|22780.71|22781.73|22781.73|22756.25|22756.25|0
1637927100000|2021-11-26 11:45:00|22780.66|22780.66|22763.4|22763.4|22781.1|22781.1|22763.24|22763.24|0
1637927400000|2021-11-26 11:50:00|22763.54|22763.54|22753.33|22753.33|22764.77|22764.77|22750.85|22750.85|0
1637927700000|2021-11-26 11:55:00|22753.25|22753.25|22747.77|22747.77|22753.3|22753.3|22744.53|22744.53|0
1637928000000|2021-11-26 12:00:00|22747.91|22747.91|22776.13|22776.13|22776.17|22776.17|22747.91|22747.91|0
1637928300000|2021-11-26 12:05:00|22776.2|22776.2|22793.21|22793.21|22796.34|22796.34|22775.94|22775.94|0
1637928600000|2021-11-26 12:10:00|22793.18|22793.18|22788.39|22788.39|22793.18|22793.18|22785.86|22785.86|0
1637928900000|2021-11-26 12:15:00|22788.45|22788.45|22789.91|22789.91|22792.14|22792.14|22786.91|22786.91|0
1637929200000|2021-11-26 12:20:00|22789.85|22789.85|22781.5|22781.5|22793.84|22793.84|22781.3|22781.3|0
1637929500000|2021-11-26 12:25:00|22781.46|22781.46|22778.91|22778.91|22781.73|22781.73|22777.98|22777.98|0
1637929800000|2021-11-26 12:30:00|22778.78|22778.78|22783.02|22783.02|22785.53|22785.53|22777.74|22777.74|0
1637930100000|2021-11-26 12:35:00|22783|22783|22771.72|22771.72|22783|22783|22770.43|22770.43|0
1637930400000|2021-11-26 12:40:00|22771.78|22771.78|22772.17|22772.17|22773.72|22773.72|22767.79|22767.79|0
1637930700000|2021-11-26 12:45:00|22772.27|22772.27|22781.77|22781.77|22782.2|22782.2|22771.88|22771.88|0
1637931000000|2021-11-26 12:50:00|22781.64|22781.64|22768.85|22768.85|22783.71|22783.71|22765.91|22765.91|0
1637931300000|2021-11-26 12:55:00|22768.93|22768.93|22758.91|22758.91|22769.48|22769.48|22758.25|22758.25|0
1637931600000|2021-11-26 13:00:00|22758.93|22758.93|22755.41|22755.41|22761.53|22761.53|22752.38|22752.38|0
1637931900000|2021-11-26 13:05:00|22755.35|22755.35|22764.77|22764.77|22770.72|22770.72|22754.6|22754.6|0
1637932200000|2021-11-26 13:10:00|22764.7|22764.7|22763.3|22763.3|22768.19|22768.19|22760.49|22760.49|0
1637932500000|2021-11-26 13:15:00|22763.24|22763.24|22730.69|22730.69|22763.48|22763.48|22729.61|22729.61|0
1637932800000|2021-11-26 13:20:00|22730.74|22730.74|22733.23|22733.23|22733.35|22733.35|22720.54|22720.54|0
1637933100000|2021-11-26 13:25:00|22733.31|22733.31|22719.6|22719.6|22734.07|22734.07|22719.19|22719.19|0
1637933400000|2021-11-26 13:30:00|22719.65|22719.65|22722.96|22722.96|22723.58|22723.58|22717.39|22717.39|0
1637933700000|2021-11-26 13:35:00|22722.99|22722.99|22729.89|22729.89|22731.25|22731.25|22722.99|22722.99|0
1637934000000|2021-11-26 13:40:00|22730.12|22730.12|22734.41|22734.41|22736.62|22736.62|22728.87|22728.87|0
1637934300000|2021-11-26 13:45:00|22734.33|22734.33|22730.18|22730.18|22734.33|22734.33|22729.37|22729.37|0
1637934600000|2021-11-26 13:50:00|22730.1|22730.1|22731.29|22731.29|22734.46|22734.46|22728.09|22728.09|0
1637934900000|2021-11-26 13:55:00|22731|22731|22728.43|22728.43|22732.01|22732.01|22727.3|22727.3|0
1637935200000|2021-11-26 14:00:00|22728.53|22728.53|22729.64|22729.64|22731.33|22731.33|22727.7|22727.7|0
1637935500000|2021-11-26 14:05:00|22729.85|22729.85|22735.55|22735.55|22735.72|22735.72|22727.32|22727.32|0
1637935800000|2021-11-26 14:10:00|22735.58|22735.58|22734.58|22734.58|22738.38|22738.38|22734.18|22734.18|0
1637936100000|2021-11-26 14:15:00|22734.31|22734.31|22738.37|22738.37|22738.92|22738.92|22733.74|22733.74|0
1637936400000|2021-11-26 14:20:00|22738.46|22738.46|22748.82|22748.82|22749.41|22749.41|22738.05|22738.05|0
1637936700000|2021-11-26 14:25:00|22748.76|22748.76|22754.78|22754.78|22756.82|22756.82|22747.47|22747.47|0
1637937000000|2021-11-26 14:30:00|22754.49|22754.49|22763.26|22763.26|22765.06|22765.06|22753.84|22753.84|0
1637937300000|2021-11-26 14:35:00|22763.33|22763.33|22784.76|22784.76|22787.75|22787.75|22763.15|22763.15|0
1637937600000|2021-11-26 14:40:00|22784.74|22784.74|22765.35|22765.35|22784.74|22784.74|22763.49|22763.49|0
1637937900000|2021-11-26 14:45:00|22765.32|22765.32|22738.87|22738.87|22765.32|22765.32|22738.6|22738.6|0
1637938200000|2021-11-26 14:50:00|22738.66|22738.66|22754.84|22754.84|22754.87|22754.87|22736.6|22736.6|0
1637938500000|2021-11-26 14:55:00|22755.18|22755.18|22770.03|22770.03|22771.83|22771.83|22753.58|22753.58|0
1637938800000|2021-11-26 15:00:00|22769.96|22769.96|22742.18|22742.18|22769.96|22769.96|22740.65|22740.65|0
1637939100000|2021-11-26 15:05:00|22742.4|22742.4|22737.99|22737.99|22742.48|22742.48|22736.26|22736.26|0
1637939400000|2021-11-26 15:10:00|22737.79|22737.79|22702.08|22702.08|22737.79|22737.79|22701.67|22701.67|0
1637939700000|2021-11-26 15:15:00|22702.05|22702.05|22696.04|22696.04|22702.35|22702.35|22686.13|22686.13|0
1637940000000|2021-11-26 15:20:00|22696|22696|22719.13|22719.13|22720.01|22720.01|22695.29|22695.29|0
1637940300000|2021-11-26 15:25:00|22719.01|22719.01|22713.29|22713.29|22719.13|22719.13|22711.36|22711.36|0
1637940600000|2021-11-26 15:30:00|22713.33|22713.33|22698.39|22698.39|22714.37|22714.37|22695.48|22695.48|0
1637940900000|2021-11-26 15:35:00|22698.34|22698.34|22692.43|22692.43|22702.76|22702.76|22692.14|22692.14|0
1637941200000|2021-11-26 15:40:00|22692.25|22692.25|22665.57|22665.57|22692.65|22692.65|22665.57|22665.57|0
1637941500000|2021-11-26 15:45:00|22665.63|22665.63|22676.75|22676.75|22691.87|22691.87|22665.16|22665.16|0
1637941800000|2021-11-26 15:50:00|22676.83|22676.83|22693.5|22693.5|22695.71|22695.71|22676.83|22676.83|0
1637942100000|2021-11-26 15:55:00|22693.45|22693.45|22676.8|22676.8|22693.45|22693.45|22675.82|22675.82|0
1637942400000|2021-11-26 16:00:00|22676.74|22676.74|22659.01|22659.01|22676.74|22676.74|22657.85|22657.85|0
1637942700000|2021-11-26 16:05:00|22658.87|22658.87|22650.83|22650.83|22659.86|22659.86|22650.11|22650.11|0
1637943000000|2021-11-26 16:10:00|22650.78|22650.78|22621.6|22621.6|22651.69|22651.69|22621.54|22621.54|0
1637943300000|2021-11-26 16:15:00|22621.4|22621.4|22606.3|22606.3|22621.4|22621.4|22606.29|22606.29|0
1637943600000|2021-11-26 16:20:00|22606.35|22606.35|22594.66|22594.66|22610.92|22610.92|22594.66|22594.66|0
1637943900000|2021-11-26 16:25:00|22594.78|22594.78|22579.38|22579.38|22596.45|22596.45|22577.02|22577.02|0
1638173700000|2021-11-29 08:15:00|22799.37|22799.37|22829.4|22829.4|22829.4|22829.4|22799.37|22799.37|0
1638174000000|2021-11-29 08:20:00|22829.61|22829.61|22864.38|22864.38|22869.42|22869.42|22829.41|22829.41|0
1638174300000|2021-11-29 08:25:00|22864.28|22864.28|22836.26|22836.26|22864.69|22864.69|22835.22|22835.22|0
1638174600000|2021-11-29 08:30:00|22836.14|22836.14|22869.67|22869.67|22872.25|22872.25|22833.39|22833.39|0
1638174900000|2021-11-29 08:35:00|22869.8|22869.8|22868.89|22868.89|22871.2|22871.2|22859.33|22859.33|0
1638175200000|2021-11-29 08:40:00|22868.96|22868.96|22860.22|22860.22|22874.07|22874.07|22855.24|22855.24|0
1638175500000|2021-11-29 08:45:00|22860.53|22860.53|22860.42|22860.42|22878.3|22878.3|22859.94|22859.94|0
1638175800000|2021-11-29 08:50:00|22860.4|22860.4|22848.12|22848.12|22863.23|22863.23|22846.4|22846.4|0
1638176100000|2021-11-29 08:55:00|22848.26|22848.26|22865.03|22865.03|22865.03|22865.03|22847.54|22847.54|0
1638176400000|2021-11-29 09:00:00|22865.21|22865.21|22878.84|22878.84|22878.97|22878.97|22865.21|22865.21|0
1638176700000|2021-11-29 09:05:00|22879.06|22879.06|22924.1|22924.1|22928.94|22928.94|22879.06|22879.06|0
1638177000000|2021-11-29 09:10:00|22924.19|22924.19|22927.25|22927.25|22931.7|22931.7|22920.82|22920.82|0
1638177300000|2021-11-29 09:15:00|22927.36|22927.36|22904.69|22904.69|22933.02|22933.02|22902.33|22902.33|0
1638177600000|2021-11-29 09:20:00|22904.43|22904.43|22898.39|22898.39|22904.86|22904.86|22895.71|22895.71|0
1638177900000|2021-11-29 09:25:00|22898.43|22898.43|22904.23|22904.23|22904.44|22904.44|22895.81|22895.81|0
1638178200000|2021-11-29 09:30:00|22903.98|22903.98|22854.98|22854.98|22905.33|22905.33|22854.93|22854.93|0
1638178500000|2021-11-29 09:35:00|22854.99|22854.99|22845.11|22845.11|22855.28|22855.28|22838.73|22838.73|0
1638178800000|2021-11-29 09:40:00|22845.02|22845.02|22849.93|22849.93|22855.56|22855.56|22844.25|22844.25|0
1638179100000|2021-11-29 09:45:00|22850.08|22850.08|22869.53|22869.53|22869.53|22869.53|22850.08|22850.08|0
1638179400000|2021-11-29 09:50:00|22869.64|22869.64|22855.39|22855.39|22882.2|22882.2|22855.1|22855.1|0
1638179700000|2021-11-29 09:55:00|22855.44|22855.44|22820.07|22820.07|22858.03|22858.03|22820.07|22820.07|0
1638180000000|2021-11-29 10:00:00|22820.01|22820.01|22836.17|22836.17|22837.08|22837.08|22817.85|22817.85|0
1638180300000|2021-11-29 10:05:00|22836.43|22836.43|22828.95|22828.95|22836.43|22836.43|22824.95|22824.95|0
1638180600000|2021-11-29 10:10:00|22828.89|22828.89|22835.27|22835.27|22837.25|22837.25|22828.32|22828.32|0
1638180900000|2021-11-29 10:15:00|22834.91|22834.91|22853.24|22853.24|22853.37|22853.37|22831.65|22831.65|0
1638181200000|2021-11-29 10:20:00|22853.09|22853.09|22875.27|22875.27|22876.48|22876.48|22852.82|22852.82|0
1638181500000|2021-11-29 10:25:00|22875.15|22875.15|22860.01|22860.01|22875.75|22875.75|22859.8|22859.8|0
1638181800000|2021-11-29 10:30:00|22859.87|22859.87|22847.72|22847.72|22859.94|22859.94|22847.17|22847.17|0
1638182100000|2021-11-29 10:35:00|22847.62|22847.62|22834.37|22834.37|22847.64|22847.64|22831|22831|0
1638182400000|2021-11-29 10:40:00|22834.44|22834.44|22845.3|22845.3|22846.68|22846.68|22833.39|22833.39|0
1638182700000|2021-11-29 10:45:00|22845.38|22845.38|22846.23|22846.23|22848.52|22848.52|22841.42|22841.42|0
1638183000000|2021-11-29 10:50:00|22846.28|22846.28|22853.6|22853.6|22855.39|22855.39|22845.31|22845.31|0
1638183300000|2021-11-29 10:55:00|22853.63|22853.63|22846.94|22846.94|22855.53|22855.53|22846.94|22846.94|0
1638183600000|2021-11-29 11:00:00|22846.54|22846.54|22852.12|22852.12|22852.18|22852.18|22842.4|22842.4|0
1638183900000|2021-11-29 11:05:00|22851.98|22851.98|22850.83|22850.83|22854.29|22854.29|22849.6|22849.6|0
1638184200000|2021-11-29 11:10:00|22850.65|22850.65|22859.93|22859.93|22860.55|22860.55|22850.54|22850.54|0
1638184500000|2021-11-29 11:15:00|22859.82|22859.82|22865.81|22865.81|22866.4|22866.4|22859.55|22859.55|0
1638184800000|2021-11-29 11:20:00|22865.92|22865.92|22863.38|22863.38|22868.31|22868.31|22862.1|22862.1|0
1638185100000|2021-11-29 11:25:00|22863.44|22863.44|22869.47|22869.47|22870.92|22870.92|22863.44|22863.44|0
1638185400000|2021-11-29 11:30:00|22869.37|22869.37|22869.3|22869.3|22869.37|22869.37|22864.44|22864.44|0
1638185700000|2021-11-29 11:35:00|22869.23|22869.23|22868.61|22868.61|22871.61|22871.61|22867.06|22867.06|0
1638186000000|2021-11-29 11:40:00|22868.38|22868.38|22857.06|22857.06|22869.51|22869.51|22856.75|22856.75|0
1638186300000|2021-11-29 11:45:00|22856.99|22856.99|22845.17|22845.17|22857.62|22857.62|22845.03|22845.03|0
1638186600000|2021-11-29 11:50:00|22844.98|22844.98|22826.96|22826.96|22844.98|22844.98|22826.82|22826.82|0
1638186900000|2021-11-29 11:55:00|22826.59|22826.59|22824.01|22824.01|22828.45|22828.45|22821.32|22821.32|0
1638187200000|2021-11-29 12:00:00|22823.91|22823.91|22816.97|22816.97|22825.23|22825.23|22816.89|22816.89|0
1638187500000|2021-11-29 12:05:00|22816.91|22816.91|22805.85|22805.85|22817.18|22817.18|22805.85|22805.85|0
1638187800000|2021-11-29 12:10:00|22805.73|22805.73|22810.04|22810.04|22810.86|22810.86|22805.23|22805.23|0
1638188100000|2021-11-29 12:15:00|22810.15|22810.15|22820.83|22820.83|22821.82|22821.82|22809.87|22809.87|0
1638188400000|2021-11-29 12:20:00|22820.89|22820.89|22820.99|22820.99|22823.71|22823.71|22820.43|22820.43|0
1638188700000|2021-11-29 12:25:00|22820.88|22820.88|22819.85|22819.85|22824.62|22824.62|22819.15|22819.15|0
1638189000000|2021-11-29 12:30:00|22819.79|22819.79|22830.12|22830.12|22830.57|22830.57|22818.78|22818.78|0
1638189300000|2021-11-29 12:35:00|22830.09|22830.09|22838.03|22838.03|22838.03|22838.03|22827.07|22827.07|0
1638189600000|2021-11-29 12:40:00|22838.15|22838.15|22833.75|22833.75|22843.4|22843.4|22825.03|22825.03|0
1638189900000|2021-11-29 12:45:00|22833.8|22833.8|22834.23|22834.23|22836.16|22836.16|22833.3|22833.3|0
1638190200000|2021-11-29 12:50:00|22834.29|22834.29|22835.46|22835.46|22839.7|22839.7|22834.26|22834.26|0
1638190500000|2021-11-29 12:55:00|22835.43|22835.43|22834.28|22834.28|22835.94|22835.94|22833.74|22833.74|0
1638190800000|2021-11-29 13:00:00|22834.16|22834.16|22820.22|22820.22|22834.16|22834.16|22820.22|22820.22|0
1638191100000|2021-11-29 13:05:00|22820.1|22820.1|22813.88|22813.88|22820.82|22820.82|22811.97|22811.97|0
1638191400000|2021-11-29 13:10:00|22813.74|22813.74|22814.99|22814.99|22816.61|22816.61|22813.18|22813.18|0
1638191700000|2021-11-29 13:15:00|22815.02|22815.02|22814.35|22814.35|22819.49|22819.49|22814.18|22814.18|0
1638192000000|2021-11-29 13:20:00|22814.23|22814.23|22814.27|22814.27|22814.59|22814.59|22807.95|22807.95|0
1638192300000|2021-11-29 13:25:00|22814.22|22814.22|22819.18|22819.18|22819.33|22819.33|22814.02|22814.02|0
1638192600000|2021-11-29 13:30:00|22819.1|22819.1|22815.61|22815.61|22821.11|22821.11|22815.45|22815.45|0
1638192900000|2021-11-29 13:35:00|22815.51|22815.51|22811.6|22811.6|22816.02|22816.02|22809.25|22809.25|0
1638193200000|2021-11-29 13:40:00|22811.7|22811.7|22826.39|22826.39|22826.39|22826.39|22811.4|22811.4|0
1638193500000|2021-11-29 13:45:00|22826.33|22826.33|22837.56|22837.56|22837.89|22837.89|22826|22826|0
1638193800000|2021-11-29 13:50:00|22837.71|22837.71|22846.65|22846.65|22847.79|22847.79|22837.71|22837.71|0
1638194100000|2021-11-29 13:55:00|22846.53|22846.53|22860.48|22860.48|22861.03|22861.03|22846.47|22846.47|0
1638194400000|2021-11-29 14:00:00|22860.72|22860.72|22872.43|22872.43|22874.29|22874.29|22859.91|22859.91|0
1638194700000|2021-11-29 14:05:00|22872.56|22872.56|22882.34|22882.34|22882.61|22882.61|22872.41|22872.41|0
1638195000000|2021-11-29 14:10:00|22882.16|22882.16|22891.1|22891.1|22891.1|22891.1|22881.39|22881.39|0
1638195300000|2021-11-29 14:15:00|22891.16|22891.16|22893.34|22893.34|22896.71|22896.71|22890.33|22890.33|0
1638195600000|2021-11-29 14:20:00|22893.38|22893.38|22893.63|22893.63|22895.81|22895.81|22891.12|22891.12|0
1638195900000|2021-11-29 14:25:00|22893.51|22893.51|22883.15|22883.15|22893.57|22893.57|22882.86|22882.86|0
1638196200000|2021-11-29 14:30:00|22883.21|22883.21|22866.21|22866.21|22892.02|22892.02|22866.14|22866.14|0
1638196500000|2021-11-29 14:35:00|22866.15|22866.15|22856.47|22856.47|22866.45|22866.45|22853.38|22853.38|0
1638196800000|2021-11-29 14:40:00|22856.62|22856.62|22839.31|22839.31|22861.49|22861.49|22839.12|22839.12|0
1638197100000|2021-11-29 14:45:00|22839.37|22839.37|22829.27|22829.27|22839.54|22839.54|22828.7|22828.7|0
1638197400000|2021-11-29 14:50:00|22829.05|22829.05|22835.21|22835.21|22837.1|22837.1|22819|22819|0
1638197700000|2021-11-29 14:55:00|22835.19|22835.19|22849.93|22849.93|22861.49|22861.49|22832.96|22832.96|0
1638198000000|2021-11-29 15:00:00|22849.97|22849.97|22848.36|22848.36|22861.26|22861.26|22846.8|22846.8|0
1638198300000|2021-11-29 15:05:00|22848.03|22848.03|22848.76|22848.76|22850.76|22850.76|22844.93|22844.93|0
1638198600000|2021-11-29 15:10:00|22848.67|22848.67|22843.75|22843.75|22854.97|22854.97|22841.87|22841.87|0
1638198900000|2021-11-29 15:15:00|22843.72|22843.72|22840.97|22840.97|22848.43|22848.43|22840.97|22840.97|0
1638199200000|2021-11-29 15:20:00|22840.93|22840.93|22852.14|22852.14|22857.25|22857.25|22837.01|22837.01|0
1638199500000|2021-11-29 15:25:00|22852.19|22852.19|22821.26|22821.26|22852.96|22852.96|22820.75|22820.75|0
1638199800000|2021-11-29 15:30:00|22821.23|22821.23|22808.81|22808.81|22822.58|22822.58|22808.01|22808.01|0
1638200100000|2021-11-29 15:35:00|22809.01|22809.01|22779.43|22779.43|22813.51|22813.51|22779.43|22779.43|0
1638200400000|2021-11-29 15:40:00|22779.4|22779.4|22753.78|22753.78|22779.4|22779.4|22752.56|22752.56|0
1638200700000|2021-11-29 15:45:00|22753.48|22753.48|22751.18|22751.18|22759.52|22759.52|22751.18|22751.18|0
1638201000000|2021-11-29 15:50:00|22751.11|22751.11|22747.97|22747.97|22751.61|22751.61|22745.99|22745.99|0
1638201300000|2021-11-29 15:55:00|22747.92|22747.92|22764.68|22764.68|22764.71|22764.71|22747.92|22747.92|0
1638201600000|2021-11-29 16:00:00|22764.8|22764.8|22764.05|22764.05|22773.04|22773.04|22764.03|22764.03|0
1638201900000|2021-11-29 16:05:00|22764.01|22764.01|22767.87|22767.87|22769.21|22769.21|22762.32|22762.32|0
1638202200000|2021-11-29 16:10:00|22767.81|22767.81|22782.05|22782.05|22782.22|22782.22|22766.6|22766.6|0
1638202500000|2021-11-29 16:15:00|22782.1|22782.1|22789.05|22789.05|22791.95|22791.95|22782.1|22782.1|0
1638202800000|2021-11-29 16:20:00|22789.07|22789.07|22796.7|22796.7|22796.89|22796.89|22788.74|22788.74|0
1638203100000|2021-11-29 16:25:00|22796.58|22796.58|22781.55|22781.55|22798.19|22798.19|22779.36|22779.36|0
1638260100000|2021-11-30 08:15:00|22601.81|22601.81|22595.2|22595.2|22603.66|22603.66|22589.62|22589.62|0
1638260400000|2021-11-30 08:20:00|22595.22|22595.22|22585.97|22585.97|22595.34|22595.34|22578.97|22578.97|0
1638260700000|2021-11-30 08:25:00|22586.25|22586.25|22620.29|22620.29|22620.29|22620.29|22583.64|22583.64|0
1638261000000|2021-11-30 08:30:00|22621.91|22621.91|22612.33|22612.33|22622.34|22622.34|22600.31|22600.31|0
1638261300000|2021-11-30 08:35:00|22612.3|22612.3|22582.2|22582.2|22613.43|22613.43|22582.2|22582.2|0
1638261600000|2021-11-30 08:40:00|22582.13|22582.13|22594.53|22594.53|22601.18|22601.18|22572.11|22572.11|0
1638261900000|2021-11-30 08:45:00|22594.11|22594.11|22556.51|22556.51|22594.53|22594.53|22555.86|22555.86|0
1638262200000|2021-11-30 08:50:00|22556.53|22556.53|22578.62|22578.62|22579.58|22579.58|22556.12|22556.12|0
1638262500000|2021-11-30 08:55:00|22578.77|22578.77|22566.37|22566.37|22585.54|22585.54|22566.37|22566.37|0
1638262800000|2021-11-30 09:00:00|22566.54|22566.54|22519.91|22519.91|22567.09|22567.09|22519.11|22519.11|0
1638263100000|2021-11-30 09:05:00|22519.98|22519.98|22509.39|22509.39|22526.59|22526.59|22509.39|22509.39|0
1638263400000|2021-11-30 09:10:00|22509.48|22509.48|22500.74|22500.74|22509.62|22509.62|22498.72|22498.72|0
1638263700000|2021-11-30 09:15:00|22500.82|22500.82|22516.94|22516.94|22518.28|22518.28|22496.3|22496.3|0
1638264000000|2021-11-30 09:20:00|22516.78|22516.78|22496.98|22496.98|22518.15|22518.15|22496.39|22496.39|0
1638264300000|2021-11-30 09:25:00|22497.04|22497.04|22473.38|22473.38|22497.1|22497.1|22473.32|22473.32|0
1638264600000|2021-11-30 09:30:00|22473.5|22473.5|22478|22478|22478|22478|22460.3|22460.3|0
1638264900000|2021-11-30 09:35:00|22477.94|22477.94|22487.34|22487.34|22488.58|22488.58|22477.92|22477.92|0
1638265200000|2021-11-30 09:40:00|22487.41|22487.41|22488.99|22488.99|22491.52|22491.52|22485.28|22485.28|0
1638265500000|2021-11-30 09:45:00|22489.27|22489.27|22507.52|22507.52|22508.64|22508.64|22488.31|22488.31|0
1638265800000|2021-11-30 09:50:00|22507.59|22507.59|22510.54|22510.54|22519.94|22519.94|22506.59|22506.59|0
1638266100000|2021-11-30 09:55:00|22510.38|22510.38|22515.17|22515.17|22515.18|22515.18|22507.01|22507.01|0
1638266400000|2021-11-30 10:00:00|22515.1|22515.1|22509.23|22509.23|22519.41|22519.41|22509.01|22509.01|0
1638266700000|2021-11-30 10:05:00|22508.96|22508.96|22500.54|22500.54|22511.84|22511.84|22499.73|22499.73|0
1638267000000|2021-11-30 10:10:00|22500.46|22500.46|22496.31|22496.31|22500.86|22500.86|22495.84|22495.84|0
1638267300000|2021-11-30 10:15:00|22496.22|22496.22|22481.3|22481.3|22496.8|22496.8|22480.74|22480.74|0
1638267600000|2021-11-30 10:20:00|22481.28|22481.28|22456.95|22456.95|22481.28|22481.28|22456.66|22456.66|0
1638267900000|2021-11-30 10:25:00|22456.88|22456.88|22454.74|22454.74|22462.53|22462.53|22453.56|22453.56|0
1638268200000|2021-11-30 10:30:00|22454.91|22454.91|22483.84|22483.84|22484.82|22484.82|22454.81|22454.81|0
1638268500000|2021-11-30 10:35:00|22483.93|22483.93|22480.08|22480.08|22485.06|22485.06|22471.57|22471.57|0
1638268800000|2021-11-30 10:40:00|22480.12|22480.12|22488.35|22488.35|22490.29|22490.29|22479.89|22479.89|0
1638269100000|2021-11-30 10:45:00|22488.28|22488.28|22479.46|22479.46|22488.28|22488.28|22478|22478|0
1638269400000|2021-11-30 10:50:00|22479.31|22479.31|22480.46|22480.46|22484.84|22484.84|22473.43|22473.43|0
1638269700000|2021-11-30 10:55:00|22480.54|22480.54|22487.74|22487.74|22492.79|22492.79|22480.47|22480.47|0
1638270000000|2021-11-30 11:00:00|22487.86|22487.86|22473.41|22473.41|22493.5|22493.5|22473.41|22473.41|0
1638270300000|2021-11-30 11:05:00|22473.48|22473.48|22477.19|22477.19|22478.56|22478.56|22466.78|22466.78|0
1638270600000|2021-11-30 11:10:00|22476.99|22476.99|22485.56|22485.56|22490.09|22490.09|22475.82|22475.82|0
1638270900000|2021-11-30 11:15:00|22485.4|22485.4|22482.15|22482.15|22485.4|22485.4|22478.02|22478.02|0
1638271200000|2021-11-30 11:20:00|22482.02|22482.02|22494.55|22494.55|22494.63|22494.63|22481.74|22481.74|0
1638271500000|2021-11-30 11:25:00|22494.61|22494.61|22512.12|22512.12|22512.63|22512.63|22494.21|22494.21|0
1638271800000|2021-11-30 11:30:00|22511.96|22511.96|22523.77|22523.77|22523.86|22523.86|22511.96|22511.96|0
1638272100000|2021-11-30 11:35:00|22523.71|22523.71|22520.55|22520.55|22526.82|22526.82|22517.02|22517.02|0
1638272400000|2021-11-30 11:40:00|22520.81|22520.81|22535|22535|22535.09|22535.09|22519.82|22519.82|0
1638272700000|2021-11-30 11:45:00|22535.1|22535.1|22539.82|22539.82|22540.18|22540.18|22535.1|22535.1|0
1638273000000|2021-11-30 11:50:00|22539.32|22539.32|22547.79|22547.79|22548.36|22548.36|22538.49|22538.49|0
1638273300000|2021-11-30 11:55:00|22547.69|22547.69|22544.55|22544.55|22551.62|22551.62|22544.29|22544.29|0
1638273600000|2021-11-30 12:00:00|22544.69|22544.69|22555.87|22555.87|22556.45|22556.45|22542.77|22542.77|0
1638273900000|2021-11-30 12:05:00|22555.96|22555.96|22563.27|22563.27|22563.27|22563.27|22553.82|22553.82|0
1638274200000|2021-11-30 12:10:00|22563.46|22563.46|22577.92|22577.92|22577.99|22577.99|22563.46|22563.46|0
1638274500000|2021-11-30 12:15:00|22578.05|22578.05|22575.21|22575.21|22580.34|22580.34|22574.24|22574.24|0
1638274800000|2021-11-30 12:20:00|22575.18|22575.18|22606.34|22606.34|22606.48|22606.48|22574.41|22574.41|0
1638275100000|2021-11-30 12:25:00|22606.13|22606.13|22615.65|22615.65|22621.49|22621.49|22605.91|22605.91|0
1638275400000|2021-11-30 12:30:00|22615.62|22615.62|22587.44|22587.44|22615.74|22615.74|22587.44|22587.44|0
1638275700000|2021-11-30 12:35:00|22587.3|22587.3|22577.19|22577.19|22588.83|22588.83|22577.19|22577.19|0
1638276000000|2021-11-30 12:40:00|22577.11|22577.11|22567.62|22567.62|22581.65|22581.65|22567.16|22567.16|0
1638276300000|2021-11-30 12:45:00|22567.56|22567.56|22556.84|22556.84|22567.56|22567.56|22556.26|22556.26|0
1638276600000|2021-11-30 12:50:00|22556|22556|22554.52|22554.52|22559.75|22559.75|22551.82|22551.82|0
1638276900000|2021-11-30 12:55:00|22554.46|22554.46|22563.12|22563.12|22563.58|22563.58|22552.41|22552.41|0
1638277200000|2021-11-30 13:00:00|22563.16|22563.16|22560.01|22560.01|22567.88|22567.88|22560.01|22560.01|0
1638277500000|2021-11-30 13:05:00|22559.92|22559.92|22562.86|22562.86|22563|22563|22551.31|22551.31|0
1638277800000|2021-11-30 13:10:00|22562.96|22562.96|22560.22|22560.22|22569.31|22569.31|22559.91|22559.91|0
1638278100000|2021-11-30 13:15:00|22560.48|22560.48|22564.38|22564.38|22568.12|22568.12|22557.23|22557.23|0
1638278400000|2021-11-30 13:20:00|22564.25|22564.25|22552.04|22552.04|22567.57|22567.57|22552|22552|0
1638278700000|2021-11-30 13:25:00|22552.08|22552.08|22552.6|22552.6|22559.72|22559.72|22551.85|22551.85|0
1638279000000|2021-11-30 13:30:00|22552.62|22552.62|22572.99|22572.99|22572.99|22572.99|22545.82|22545.82|0
1638279300000|2021-11-30 13:35:00|22573.04|22573.04|22596.64|22596.64|22596.67|22596.67|22573.04|22573.04|0
1638279600000|2021-11-30 13:40:00|22596.74|22596.74|22609.75|22609.75|22609.88|22609.88|22596.74|22596.74|0
1638279900000|2021-11-30 13:45:00|22609.71|22609.71|22618.13|22618.13|22619.43|22619.43|22609.53|22609.53|0
1638280200000|2021-11-30 13:50:00|22618.17|22618.17|22632.11|22632.11|22632.3|22632.3|22613.14|22613.14|0
1638280500000|2021-11-30 13:55:00|22632.04|22632.04|22649.03|22649.03|22649.16|22649.16|22631.91|22631.91|0
1638280800000|2021-11-30 14:00:00|22648.85|22648.85|22643.43|22643.43|22649.85|22649.85|22640.83|22640.83|0
1638281100000|2021-11-30 14:05:00|22643.49|22643.49|22650.31|22650.31|22653.95|22653.95|22641.29|22641.29|0
1638281400000|2021-11-30 14:10:00|22650.28|22650.28|22663.15|22663.15|22666.56|22666.56|22649.93|22649.93|0
1638281700000|2021-11-30 14:15:00|22663.02|22663.02|22669.02|22669.02|22669.25|22669.25|22658.84|22658.84|0
1638282000000|2021-11-30 14:20:00|22668.91|22668.91|22683.32|22683.32|22688.05|22688.05|22667.51|22667.51|0
1638282300000|2021-11-30 14:25:00|22683.35|22683.35|22679.06|22679.06|22685.11|22685.11|22676.21|22676.21|0
1638282600000|2021-11-30 14:30:00|22679.08|22679.08|22671.78|22671.78|22684.45|22684.45|22664.82|22664.82|0
1638282900000|2021-11-30 14:35:00|22671.71|22671.71|22656.59|22656.59|22671.71|22671.71|22655.21|22655.21|0
1638283200000|2021-11-30 14:40:00|22656.65|22656.65|22677.81|22677.81|22683.47|22683.47|22656.65|22656.65|0
1638283500000|2021-11-30 14:45:00|22678.04|22678.04|22667.33|22667.33|22682.06|22682.06|22663.09|22663.09|0
1638283800000|2021-11-30 14:50:00|22667.37|22667.37|22659.12|22659.12|22667.52|22667.52|22656.68|22656.68|0
1638284100000|2021-11-30 14:55:00|22659.17|22659.17|22680.32|22680.32|22686.59|22686.59|22659.17|22659.17|0
1638284400000|2021-11-30 15:00:00|22680.3|22680.3|22679.72|22679.72|22685.07|22685.07|22674.85|22674.85|0
1638284700000|2021-11-30 15:05:00|22679.77|22679.77|22698.97|22698.97|22719.1|22719.1|22677.49|22677.49|0
1638285000000|2021-11-30 15:10:00|22698.86|22698.86|22687.03|22687.03|22700.79|22700.79|22687.03|22687.03|0
1638285300000|2021-11-30 15:15:00|22686.97|22686.97|22680.2|22680.2|22698.76|22698.76|22679.87|22679.87|0
1638285600000|2021-11-30 15:20:00|22680.04|22680.04|22666.23|22666.23|22680.1|22680.1|22666.23|22666.23|0
1638285900000|2021-11-30 15:25:00|22666.22|22666.22|22706.62|22706.62|22706.62|22706.62|22664.23|22664.23|0
1638286200000|2021-11-30 15:30:00|22706.94|22706.94|22722.24|22722.24|22747.76|22747.76|22706.94|22706.94|0
1638286500000|2021-11-30 15:35:00|22722.03|22722.03|22698.47|22698.47|22730.54|22730.54|22687.42|22687.42|0
1638286800000|2021-11-30 15:40:00|22698.74|22698.74|22687.36|22687.36|22705.63|22705.63|22685.77|22685.77|0
1638287100000|2021-11-30 15:45:00|22687.8|22687.8|22668.35|22668.35|22696.1|22696.1|22668.35|22668.35|0
1638287400000|2021-11-30 15:50:00|22668.33|22668.33|22616.18|22616.18|22668.33|22668.33|22616.18|22616.18|0
1638287700000|2021-11-30 15:55:00|22616.09|22616.09|22585.05|22585.05|22616.16|22616.16|22585.05|22585.05|0
1638288000000|2021-11-30 16:00:00|22584.87|22584.87|22584.92|22584.92|22584.94|22584.94|22570.73|22570.73|0
1638288300000|2021-11-30 16:05:00|22584.9|22584.9|22591.94|22591.94|22597.99|22597.99|22580.98|22580.98|0
1638288600000|2021-11-30 16:10:00|22591.89|22591.89|22615.2|22615.2|22615.2|22615.2|22590.08|22590.08|0
1638288900000|2021-11-30 16:15:00|22615.23|22615.23|22636.91|22636.91|22645.05|22645.05|22615.23|22615.23|0
1638289200000|2021-11-30 16:20:00|22636.82|22636.82|22615.12|22615.12|22643.32|22643.32|22614.97|22614.97|0
1638289500000|2021-11-30 16:25:00|22615.24|22615.24|22608.44|22608.44|22621.21|22621.21|22597.84|22597.84|0
1638346500000|2021-12-01 08:15:00|22681.4|22681.4|22720.09|22720.09|22722.91|22722.91|22679.98|22679.98|0
1638346800000|2021-12-01 08:20:00|22720.21|22720.21|22699.05|22699.05|22720.21|22720.21|22695.29|22695.29|0
1638347100000|2021-12-01 08:25:00|22698.99|22698.99|22690.33|22690.33|22704.61|22704.61|22685.52|22685.52|0
1638347400000|2021-12-01 08:30:00|22690.39|22690.39|22703.54|22703.54|22703.87|22703.87|22670.9|22670.9|0
1638347700000|2021-12-01 08:35:00|22703.37|22703.37|22696.02|22696.02|22705.14|22705.14|22690.03|22690.03|0
1638348000000|2021-12-01 08:40:00|22695.89|22695.89|22699.56|22699.56|22704.72|22704.72|22695.3|22695.3|0
1638348300000|2021-12-01 08:45:00|22699.55|22699.55|22708.2|22708.2|22708.67|22708.67|22697.68|22697.68|0
1638348600000|2021-12-01 08:50:00|22708.13|22708.13|22706.45|22706.45|22708.36|22708.36|22699.67|22699.67|0
1638348900000|2021-12-01 08:55:00|22706.52|22706.52|22727.53|22727.53|22728.1|22728.1|22705.56|22705.56|0
1638349200000|2021-12-01 09:00:00|22727.63|22727.63|22735.06|22735.06|22737.65|22737.65|22724.76|22724.76|0
1638349500000|2021-12-01 09:05:00|22735.13|22735.13|22751.75|22751.75|22752.01|22752.01|22735.13|22735.13|0
1638349800000|2021-12-01 09:10:00|22751.83|22751.83|22765.23|22765.23|22766.87|22766.87|22751.72|22751.72|0
1638350100000|2021-12-01 09:15:00|22765.32|22765.32|22770.66|22770.66|22777.38|22777.38|22765.16|22765.16|0
1638350400000|2021-12-01 09:20:00|22770.73|22770.73|22749.87|22749.87|22770.73|22770.73|22749.21|22749.21|0
1638350700000|2021-12-01 09:25:00|22749.77|22749.77|22765.83|22765.83|22766.68|22766.68|22748.05|22748.05|0
1638351000000|2021-12-01 09:30:00|22765.75|22765.75|22781.21|22781.21|22781.46|22781.46|22764.93|22764.93|0
1638351300000|2021-12-01 09:35:00|22781.37|22781.37|22801.8|22801.8|22801.8|22801.8|22780.97|22780.97|0
1638351600000|2021-12-01 09:40:00|22802.11|22802.11|22802.01|22802.01|22804.01|22804.01|22793.64|22793.64|0
1638351900000|2021-12-01 09:45:00|22801.89|22801.89|22800.05|22800.05|22802.41|22802.41|22796.05|22796.05|0
1638352200000|2021-12-01 09:50:00|22800.1|22800.1|22811.57|22811.57|22811.57|22811.57|22800.06|22800.06|0
1638352500000|2021-12-01 09:55:00|22811.59|22811.59|22813.01|22813.01|22816.56|22816.56|22809.95|22809.95|0
1638352800000|2021-12-01 10:00:00|22813.05|22813.05|22817.72|22817.72|22819.48|22819.48|22813.05|22813.05|0
1638353100000|2021-12-01 10:05:00|22817.63|22817.63|22822.42|22822.42|22824.08|22824.08|22815.36|22815.36|0
1638353400000|2021-12-01 10:10:00|22822.58|22822.58|22802.25|22802.25|22832.05|22832.05|22802.18|22802.18|0
1638353700000|2021-12-01 10:15:00|22802.32|22802.32|22810.46|22810.46|22810.69|22810.69|22799.49|22799.49|0
1638354000000|2021-12-01 10:20:00|22810.4|22810.4|22805.37|22805.37|22810.73|22810.73|22805.37|22805.37|0
1638354300000|2021-12-01 10:25:00|22805.25|22805.25|22804.08|22804.08|22808.48|22808.48|22804.08|22804.08|0
1638354600000|2021-12-01 10:30:00|22803.92|22803.92|22805.56|22805.56|22805.64|22805.64|22800.54|22800.54|0
1638354900000|2021-12-01 10:35:00|22805.63|22805.63|22807.2|22807.2|22810.77|22810.77|22805.6|22805.6|0
1638355200000|2021-12-01 10:40:00|22807.4|22807.4|22807.63|22807.63|22809.79|22809.79|22806.21|22806.21|0
1638355500000|2021-12-01 10:45:00|22807.38|22807.38|22811.61|22811.61|22812.55|22812.55|22807.03|22807.03|0
1638355800000|2021-12-01 10:50:00|22811.52|22811.52|22812.01|22812.01|22813.3|22813.3|22806.94|22806.94|0
1638356100000|2021-12-01 10:55:00|22811.97|22811.97|22816.13|22816.13|22816.21|22816.21|22809.95|22809.95|0
1638356400000|2021-12-01 11:00:00|22816.39|22816.39|22817.98|22817.98|22820.8|22820.8|22816.11|22816.11|0
1638356700000|2021-12-01 11:05:00|22818.07|22818.07|22816.9|22816.9|22818.17|22818.17|22810.53|22810.53|0
1638357000000|2021-12-01 11:10:00|22816.86|22816.86|22814.63|22814.63|22817.91|22817.91|22813.79|22813.79|0
1638357300000|2021-12-01 11:15:00|22814.53|22814.53|22811.07|22811.07|22814.69|22814.69|22805.89|22805.89|0
1638357600000|2021-12-01 11:20:00|22811.06|22811.06|22813.85|22813.85|22816.53|22816.53|22810.98|22810.98|0
1638357900000|2021-12-01 11:25:00|22813.69|22813.69|22817.36|22817.36|22818.52|22818.52|22812.87|22812.87|0
1638358200000|2021-12-01 11:30:00|22817.26|22817.26|22816.68|22816.68|22817.48|22817.48|22814.69|22814.69|0
1638358500000|2021-12-01 11:35:00|22816.78|22816.78|22820.46|22820.46|22822.99|22822.99|22816.61|22816.61|0
1638358800000|2021-12-01 11:40:00|22820.34|22820.34|22818.36|22818.36|22820.34|22820.34|22816.01|22816.01|0
1638359100000|2021-12-01 11:45:00|22818.28|22818.28|22822.49|22822.49|22823.2|22823.2|22816.65|22816.65|0
1638359400000|2021-12-01 11:50:00|22822.51|22822.51|22825.76|22825.76|22826.52|22826.52|22821.59|22821.59|0
1638359700000|2021-12-01 11:55:00|22825.56|22825.56|22823.43|22823.43|22827|22827|22821.28|22821.28|0
1638360000000|2021-12-01 12:00:00|22823.28|22823.28|22822.82|22822.82|22828.85|22828.85|22821.97|22821.97|0
1638360300000|2021-12-01 12:05:00|22822.95|22822.95|22817.89|22817.89|22825.56|22825.56|22816.29|22816.29|0
1638360600000|2021-12-01 12:10:00|22817.79|22817.79|22823.29|22823.29|22823.29|22823.29|22817.07|22817.07|0
1638360900000|2021-12-01 12:15:00|22823.23|22823.23|22837.98|22837.98|22838.19|22838.19|22821.43|22821.43|0
1638361200000|2021-12-01 12:20:00|22838.13|22838.13|22843.21|22843.21|22843.3|22843.3|22837.55|22837.55|0
1638361500000|2021-12-01 12:25:00|22843.46|22843.46|22853.2|22853.2|22853.2|22853.2|22842.33|22842.33|0
1638361800000|2021-12-01 12:30:00|22852.95|22852.95|22840.34|22840.34|22853.16|22853.16|22840.11|22840.11|0
1638362100000|2021-12-01 12:35:00|22840.37|22840.37|22832.75|22832.75|22840.56|22840.56|22832.6|22832.6|0
1638362400000|2021-12-01 12:40:00|22832.72|22832.72|22838.59|22838.59|22840|22840|22832.67|22832.67|0
1638362700000|2021-12-01 12:45:00|22838.54|22838.54|22850.3|22850.3|22850.3|22850.3|22838.45|22838.45|0
1638363000000|2021-12-01 12:50:00|22850.27|22850.27|22848.53|22848.53|22853.16|22853.16|22844.71|22844.71|0
1638363300000|2021-12-01 12:55:00|22848.37|22848.37|22857.93|22857.93|22857.93|22857.93|22848.37|22848.37|0
1638363600000|2021-12-01 13:00:00|22858.08|22858.08|22876.84|22876.84|22876.84|22876.84|22857.97|22857.97|0
1638363900000|2021-12-01 13:05:00|22876.59|22876.59|22874.67|22874.67|22879.58|22879.58|22874.67|22874.67|0
1638364200000|2021-12-01 13:10:00|22874.35|22874.35|22874.64|22874.64|22875.49|22875.49|22872.71|22872.71|0
1638364500000|2021-12-01 13:15:00|22874.57|22874.57|22876.11|22876.11|22876.93|22876.93|22871.74|22871.74|0
1638364800000|2021-12-01 13:20:00|22876.28|22876.28|22878.34|22878.34|22881.45|22881.45|22876.28|22876.28|0
1638365100000|2021-12-01 13:25:00|22878.26|22878.26|22884.98|22884.98|22884.98|22884.98|22878.26|22878.26|0
1638365400000|2021-12-01 13:30:00|22885.01|22885.01|22889.37|22889.37|22889.55|22889.55|22884.74|22884.74|0
1638365700000|2021-12-01 13:35:00|22889.44|22889.44|22895.7|22895.7|22895.7|22895.7|22887.92|22887.92|0
1638366000000|2021-12-01 13:40:00|22895.76|22895.76|22897.32|22897.32|22899.08|22899.08|22895.36|22895.36|0
1638366300000|2021-12-01 13:45:00|22897.36|22897.36|22894.51|22894.51|22899.78|22899.78|22894.13|22894.13|0
1638366600000|2021-12-01 13:50:00|22894.45|22894.45|22897.41|22897.41|22897.67|22897.67|22894.05|22894.05|0
1638366900000|2021-12-01 13:55:00|22897.49|22897.49|22889.82|22889.82|22898.43|22898.43|22888.62|22888.62|0
1638367200000|2021-12-01 14:00:00|22889.69|22889.69|22898.41|22898.41|22898.59|22898.59|22889.6|22889.6|0
1638367500000|2021-12-01 14:05:00|22898.48|22898.48|22902.09|22902.09|22902.85|22902.85|22898.2|22898.2|0
1638367800000|2021-12-01 14:10:00|22902.35|22902.35|22888.76|22888.76|22902.35|22902.35|22888.76|22888.76|0
1638368100000|2021-12-01 14:15:00|22888.7|22888.7|22876.36|22876.36|22888.88|22888.88|22876.14|22876.14|0
1638368400000|2021-12-01 14:20:00|22876.47|22876.47|22861.39|22861.39|22876.47|22876.47|22861.05|22861.05|0
1638368700000|2021-12-01 14:25:00|22861.54|22861.54|22853.94|22853.94|22863.57|22863.57|22853.93|22853.93|0
1638369000000|2021-12-01 14:30:00|22853.87|22853.87|22839.97|22839.97|22857.88|22857.88|22835.65|22835.65|0
1638369300000|2021-12-01 14:35:00|22839.28|22839.28|22827.22|22827.22|22839.7|22839.7|22826.82|22826.82|0
1638369600000|2021-12-01 14:40:00|22827.03|22827.03|22823.63|22823.63|22830.23|22830.23|22820.98|22820.98|0
1638369900000|2021-12-01 14:45:00|22823.75|22823.75|22840.62|22840.62|22842.98|22842.98|22823.45|22823.45|0
1638370200000|2021-12-01 14:50:00|22840.58|22840.58|22839.87|22839.87|22842.4|22842.4|22836.68|22836.68|0
1638370500000|2021-12-01 14:55:00|22839.8|22839.8|22859.42|22859.42|22860.2|22860.2|22839.38|22839.38|0
1638370800000|2021-12-01 15:00:00|22859.38|22859.38|22873.98|22873.98|22877.54|22877.54|22856.97|22856.97|0
1638371100000|2021-12-01 15:05:00|22873.93|22873.93|22893.57|22893.57|22893.8|22893.8|22873.31|22873.31|0
1638371400000|2021-12-01 15:10:00|22893.61|22893.61|22883.79|22883.79|22897|22897|22883.73|22883.73|0
1638371700000|2021-12-01 15:15:00|22883.71|22883.71|22875.52|22875.52|22884.6|22884.6|22875.38|22875.38|0
1638372000000|2021-12-01 15:20:00|22875.64|22875.64|22874.46|22874.46|22876.83|22876.83|22865.57|22865.57|0
1638372300000|2021-12-01 15:25:00|22874.27|22874.27|22858.78|22858.78|22878.27|22878.27|22858.7|22858.7|0
1638372600000|2021-12-01 15:30:00|22858.7|22858.7|22867.98|22867.98|22872.32|22872.32|22858.08|22858.08|0
1638372900000|2021-12-01 15:35:00|22867.93|22867.93|22864.62|22864.62|22871.28|22871.28|22864.62|22864.62|0
1638373200000|2021-12-01 15:40:00|22864.41|22864.41|22868.52|22868.52|22868.55|22868.55|22855.04|22855.04|0
1638373500000|2021-12-01 15:45:00|22868.65|22868.65|22873.67|22873.67|22882.58|22882.58|22868.04|22868.04|0
1638373800000|2021-12-01 15:50:00|22873.64|22873.64|22878.32|22878.32|22878.32|22878.32|22869.5|22869.5|0
1638374100000|2021-12-01 15:55:00|22878.37|22878.37|22886.76|22886.76|22887.94|22887.94|22877.89|22877.89|0
1638374400000|2021-12-01 16:00:00|22886.88|22886.88|22886.9|22886.9|22887.02|22887.02|22880.97|22880.97|0
1638374700000|2021-12-01 16:05:00|22886.86|22886.86|22892.95|22892.95|22896.3|22896.3|22886.72|22886.72|0
1638375000000|2021-12-01 16:10:00|22892.81|22892.81|22909.85|22909.85|22909.85|22909.85|22892.22|22892.22|0
1638375300000|2021-12-01 16:15:00|22909.77|22909.77|22918.35|22918.35|22919.09|22919.09|22909.34|22909.34|0
1638375600000|2021-12-01 16:20:00|22918.4|22918.4|22914.99|22914.99|22918.4|22918.4|22913.8|22913.8|0
1638375900000|2021-12-01 16:25:00|22915.09|22915.09|22908|22908|22916.76|22916.76|22902.52|22902.52|0
1638182100000|2021-11-29 10:35:00|22847.62|22847.62|22834.37|22834.37|22847.64|22847.64|22831|22831|0
1638182400000|2021-11-29 10:40:00|22834.44|22834.44|22845.3|22845.3|22846.68|22846.68|22833.39|22833.39|0
1638182700000|2021-11-29 10:45:00|22845.38|22845.38|22846.23|22846.23|22848.52|22848.52|22841.42|22841.42|0
1638183000000|2021-11-29 10:50:00|22846.28|22846.28|22853.6|22853.6|22855.39|22855.39|22845.31|22845.31|0
1638183300000|2021-11-29 10:55:00|22853.63|22853.63|22846.94|22846.94|22855.53|22855.53|22846.94|22846.94|0
1638183600000|2021-11-29 11:00:00|22846.54|22846.54|22852.12|22852.12|22852.18|22852.18|22842.4|22842.4|0
1638183900000|2021-11-29 11:05:00|22851.98|22851.98|22850.83|22850.83|22854.29|22854.29|22849.6|22849.6|0
1638184200000|2021-11-29 11:10:00|22850.65|22850.65|22859.93|22859.93|22860.55|22860.55|22850.54|22850.54|0
1638184500000|2021-11-29 11:15:00|22859.82|22859.82|22865.81|22865.81|22866.4|22866.4|22859.55|22859.55|0
1638184800000|2021-11-29 11:20:00|22865.92|22865.92|22863.38|22863.38|22868.31|22868.31|22862.1|22862.1|0
1638185100000|2021-11-29 11:25:00|22863.44|22863.44|22869.47|22869.47|22870.92|22870.92|22863.44|22863.44|0
1638185400000|2021-11-29 11:30:00|22869.37|22869.37|22869.3|22869.3|22869.37|22869.37|22864.44|22864.44|0
1638185700000|2021-11-29 11:35:00|22869.23|22869.23|22868.61|22868.61|22871.61|22871.61|22867.06|22867.06|0
1638186000000|2021-11-29 11:40:00|22868.38|22868.38|22857.06|22857.06|22869.51|22869.51|22856.75|22856.75|0
1638186300000|2021-11-29 11:45:00|22856.99|22856.99|22845.17|22845.17|22857.62|22857.62|22845.03|22845.03|0
1638186600000|2021-11-29 11:50:00|22844.98|22844.98|22826.96|22826.96|22844.98|22844.98|22826.82|22826.82|0
1638186900000|2021-11-29 11:55:00|22826.59|22826.59|22824.01|22824.01|22828.45|22828.45|22821.32|22821.32|0
1638187200000|2021-11-29 12:00:00|22823.91|22823.91|22816.97|22816.97|22825.23|22825.23|22816.89|22816.89|0
1638187500000|2021-11-29 12:05:00|22816.91|22816.91|22805.85|22805.85|22817.18|22817.18|22805.85|22805.85|0
1638187800000|2021-11-29 12:10:00|22805.73|22805.73|22810.04|22810.04|22810.86|22810.86|22805.23|22805.23|0
1638188100000|2021-11-29 12:15:00|22810.15|22810.15|22820.83|22820.83|22821.82|22821.82|22809.87|22809.87|0
1638188400000|2021-11-29 12:20:00|22820.89|22820.89|22820.99|22820.99|22823.71|22823.71|22820.43|22820.43|0
1638188700000|2021-11-29 12:25:00|22820.88|22820.88|22819.85|22819.85|22824.62|22824.62|22819.15|22819.15|0
1638189000000|2021-11-29 12:30:00|22819.79|22819.79|22830.12|22830.12|22830.57|22830.57|22818.78|22818.78|0
1638189300000|2021-11-29 12:35:00|22830.09|22830.09|22838.03|22838.03|22838.03|22838.03|22827.07|22827.07|0
1638189600000|2021-11-29 12:40:00|22838.15|22838.15|22833.75|22833.75|22843.4|22843.4|22825.03|22825.03|0
1638189900000|2021-11-29 12:45:00|22833.8|22833.8|22834.23|22834.23|22836.16|22836.16|22833.3|22833.3|0
1638190200000|2021-11-29 12:50:00|22834.29|22834.29|22835.46|22835.46|22839.7|22839.7|22834.26|22834.26|0
1638190500000|2021-11-29 12:55:00|22835.43|22835.43|22834.28|22834.28|22835.94|22835.94|22833.74|22833.74|0
1638190800000|2021-11-29 13:00:00|22834.16|22834.16|22820.22|22820.22|22834.16|22834.16|22820.22|22820.22|0
1638191100000|2021-11-29 13:05:00|22820.1|22820.1|22813.88|22813.88|22820.82|22820.82|22811.97|22811.97|0
1638191400000|2021-11-29 13:10:00|22813.74|22813.74|22814.99|22814.99|22816.61|22816.61|22813.18|22813.18|0
1638191700000|2021-11-29 13:15:00|22815.02|22815.02|22814.35|22814.35|22819.49|22819.49|22814.18|22814.18|0
1638192000000|2021-11-29 13:20:00|22814.23|22814.23|22814.27|22814.27|22814.59|22814.59|22807.95|22807.95|0
1638192300000|2021-11-29 13:25:00|22814.22|22814.22|22819.18|22819.18|22819.33|22819.33|22814.02|22814.02|0
1638192600000|2021-11-29 13:30:00|22819.1|22819.1|22815.61|22815.61|22821.11|22821.11|22815.45|22815.45|0
1638192900000|2021-11-29 13:35:00|22815.51|22815.51|22811.6|22811.6|22816.02|22816.02|22809.25|22809.25|0
1638193200000|2021-11-29 13:40:00|22811.7|22811.7|22826.39|22826.39|22826.39|22826.39|22811.4|22811.4|0
1638193500000|2021-11-29 13:45:00|22826.33|22826.33|22837.56|22837.56|22837.89|22837.89|22826|22826|0
1638193800000|2021-11-29 13:50:00|22837.71|22837.71|22846.65|22846.65|22847.79|22847.79|22837.71|22837.71|0
1638194100000|2021-11-29 13:55:00|22846.53|22846.53|22860.48|22860.48|22861.03|22861.03|22846.47|22846.47|0
1638194400000|2021-11-29 14:00:00|22860.72|22860.72|22872.43|22872.43|22874.29|22874.29|22859.91|22859.91|0
1638194700000|2021-11-29 14:05:00|22872.56|22872.56|22882.34|22882.34|22882.61|22882.61|22872.41|22872.41|0
1638195000000|2021-11-29 14:10:00|22882.16|22882.16|22891.1|22891.1|22891.1|22891.1|22881.39|22881.39|0
1638195300000|2021-11-29 14:15:00|22891.16|22891.16|22893.34|22893.34|22896.71|22896.71|22890.33|22890.33|0
1638195600000|2021-11-29 14:20:00|22893.38|22893.38|22893.63|22893.63|22895.81|22895.81|22891.12|22891.12|0
1638195900000|2021-11-29 14:25:00|22893.51|22893.51|22883.15|22883.15|22893.57|22893.57|22882.86|22882.86|0
1638196200000|2021-11-29 14:30:00|22883.21|22883.21|22866.21|22866.21|22892.02|22892.02|22866.14|22866.14|0
1638196500000|2021-11-29 14:35:00|22866.15|22866.15|22856.47|22856.47|22866.45|22866.45|22853.38|22853.38|0
1638196800000|2021-11-29 14:40:00|22856.62|22856.62|22839.31|22839.31|22861.49|22861.49|22839.12|22839.12|0
1638197100000|2021-11-29 14:45:00|22839.37|22839.37|22829.27|22829.27|22839.54|22839.54|22828.7|22828.7|0
1638197400000|2021-11-29 14:50:00|22829.05|22829.05|22835.21|22835.21|22837.1|22837.1|22819|22819|0
1638197700000|2021-11-29 14:55:00|22835.19|22835.19|22849.93|22849.93|22861.49|22861.49|22832.96|22832.96|0
1638198000000|2021-11-29 15:00:00|22849.97|22849.97|22848.36|22848.36|22861.26|22861.26|22846.8|22846.8|0
1638198300000|2021-11-29 15:05:00|22848.03|22848.03|22848.76|22848.76|22850.76|22850.76|22844.93|22844.93|0
1638198600000|2021-11-29 15:10:00|22848.67|22848.67|22843.75|22843.75|22854.97|22854.97|22841.87|22841.87|0
1638198900000|2021-11-29 15:15:00|22843.72|22843.72|22840.97|22840.97|22848.43|22848.43|22840.97|22840.97|0
1638199200000|2021-11-29 15:20:00|22840.93|22840.93|22852.14|22852.14|22857.25|22857.25|22837.01|22837.01|0
1638199500000|2021-11-29 15:25:00|22852.19|22852.19|22821.26|22821.26|22852.96|22852.96|22820.75|22820.75|0
1638199800000|2021-11-29 15:30:00|22821.23|22821.23|22808.81|22808.81|22822.58|22822.58|22808.01|22808.01|0
1638200100000|2021-11-29 15:35:00|22809.01|22809.01|22779.43|22779.43|22813.51|22813.51|22779.43|22779.43|0
1638200400000|2021-11-29 15:40:00|22779.4|22779.4|22753.78|22753.78|22779.4|22779.4|22752.56|22752.56|0
1638200700000|2021-11-29 15:45:00|22753.48|22753.48|22751.18|22751.18|22759.52|22759.52|22751.18|22751.18|0
1638201000000|2021-11-29 15:50:00|22751.11|22751.11|22747.97|22747.97|22751.61|22751.61|22745.99|22745.99|0
1638201300000|2021-11-29 15:55:00|22747.92|22747.92|22764.68|22764.68|22764.71|22764.71|22747.92|22747.92|0
1638201600000|2021-11-29 16:00:00|22764.8|22764.8|22764.05|22764.05|22773.04|22773.04|22764.03|22764.03|0
1638201900000|2021-11-29 16:05:00|22764.01|22764.01|22767.87|22767.87|22769.21|22769.21|22762.32|22762.32|0
1638202200000|2021-11-29 16:10:00|22767.81|22767.81|22782.05|22782.05|22782.22|22782.22|22766.6|22766.6|0
1638202500000|2021-11-29 16:15:00|22782.1|22782.1|22789.05|22789.05|22791.95|22791.95|22782.1|22782.1|0
1638202800000|2021-11-29 16:20:00|22789.07|22789.07|22796.7|22796.7|22796.89|22796.89|22788.74|22788.74|0
1638203100000|2021-11-29 16:25:00|22796.58|22796.58|22781.55|22781.55|22798.19|22798.19|22779.36|22779.36|0
1638260100000|2021-11-30 08:15:00|22601.81|22601.81|22595.2|22595.2|22603.66|22603.66|22589.62|22589.62|0
1638260400000|2021-11-30 08:20:00|22595.22|22595.22|22585.97|22585.97|22595.34|22595.34|22578.97|22578.97|0
1638260700000|2021-11-30 08:25:00|22586.25|22586.25|22620.29|22620.29|22620.29|22620.29|22583.64|22583.64|0
1638261000000|2021-11-30 08:30:00|22621.91|22621.91|22612.33|22612.33|22622.34|22622.34|22600.31|22600.31|0
1638261300000|2021-11-30 08:35:00|22612.3|22612.3|22582.2|22582.2|22613.43|22613.43|22582.2|22582.2|0
1638261600000|2021-11-30 08:40:00|22582.13|22582.13|22594.53|22594.53|22601.18|22601.18|22572.11|22572.11|0
1638261900000|2021-11-30 08:45:00|22594.11|22594.11|22556.51|22556.51|22594.53|22594.53|22555.86|22555.86|0
1638262200000|2021-11-30 08:50:00|22556.53|22556.53|22578.62|22578.62|22579.58|22579.58|22556.12|22556.12|0
1638262500000|2021-11-30 08:55:00|22578.77|22578.77|22566.37|22566.37|22585.54|22585.54|22566.37|22566.37|0
1638262800000|2021-11-30 09:00:00|22566.54|22566.54|22519.91|22519.91|22567.09|22567.09|22519.11|22519.11|0
1638263100000|2021-11-30 09:05:00|22519.98|22519.98|22509.39|22509.39|22526.59|22526.59|22509.39|22509.39|0
1638263400000|2021-11-30 09:10:00|22509.48|22509.48|22500.74|22500.74|22509.62|22509.62|22498.72|22498.72|0
1638263700000|2021-11-30 09:15:00|22500.82|22500.82|22516.94|22516.94|22518.28|22518.28|22496.3|22496.3|0
1638264000000|2021-11-30 09:20:00|22516.78|22516.78|22496.98|22496.98|22518.15|22518.15|22496.39|22496.39|0
1638264300000|2021-11-30 09:25:00|22497.04|22497.04|22473.38|22473.38|22497.1|22497.1|22473.32|22473.32|0
1638264600000|2021-11-30 09:30:00|22473.5|22473.5|22478|22478|22478|22478|22460.3|22460.3|0
1638264900000|2021-11-30 09:35:00|22477.94|22477.94|22487.34|22487.34|22488.58|22488.58|22477.92|22477.92|0
1638265200000|2021-11-30 09:40:00|22487.41|22487.41|22488.99|22488.99|22491.52|22491.52|22485.28|22485.28|0
1638265500000|2021-11-30 09:45:00|22489.27|22489.27|22507.52|22507.52|22508.64|22508.64|22488.31|22488.31|0
1638265800000|2021-11-30 09:50:00|22507.59|22507.59|22510.54|22510.54|22519.94|22519.94|22506.59|22506.59|0
1638266100000|2021-11-30 09:55:00|22510.38|22510.38|22515.17|22515.17|22515.18|22515.18|22507.01|22507.01|0
1638266400000|2021-11-30 10:00:00|22515.1|22515.1|22509.23|22509.23|22519.41|22519.41|22509.01|22509.01|0
1638266700000|2021-11-30 10:05:00|22508.96|22508.96|22500.54|22500.54|22511.84|22511.84|22499.73|22499.73|0
1638267000000|2021-11-30 10:10:00|22500.46|22500.46|22496.31|22496.31|22500.86|22500.86|22495.84|22495.84|0
1638267300000|2021-11-30 10:15:00|22496.22|22496.22|22481.3|22481.3|22496.8|22496.8|22480.74|22480.74|0
1638267600000|2021-11-30 10:20:00|22481.28|22481.28|22456.95|22456.95|22481.28|22481.28|22456.66|22456.66|0
1638267900000|2021-11-30 10:25:00|22456.88|22456.88|22454.74|22454.74|22462.53|22462.53|22453.56|22453.56|0
1638268200000|2021-11-30 10:30:00|22454.91|22454.91|22483.84|22483.84|22484.82|22484.82|22454.81|22454.81|0
1638268500000|2021-11-30 10:35:00|22483.93|22483.93|22480.08|22480.08|22485.06|22485.06|22471.57|22471.57|0
1638268800000|2021-11-30 10:40:00|22480.12|22480.12|22488.35|22488.35|22490.29|22490.29|22479.89|22479.89|0
1638269100000|2021-11-30 10:45:00|22488.28|22488.28|22479.46|22479.46|22488.28|22488.28|22478|22478|0
1638269400000|2021-11-30 10:50:00|22479.31|22479.31|22480.46|22480.46|22484.84|22484.84|22473.43|22473.43|0
1638269700000|2021-11-30 10:55:00|22480.54|22480.54|22487.74|22487.74|22492.79|22492.79|22480.47|22480.47|0
1638270000000|2021-11-30 11:00:00|22487.86|22487.86|22473.41|22473.41|22493.5|22493.5|22473.41|22473.41|0
1638270300000|2021-11-30 11:05:00|22473.48|22473.48|22477.19|22477.19|22478.56|22478.56|22466.78|22466.78|0
1638270600000|2021-11-30 11:10:00|22476.99|22476.99|22485.56|22485.56|22490.09|22490.09|22475.82|22475.82|0
1638270900000|2021-11-30 11:15:00|22485.4|22485.4|22482.15|22482.15|22485.4|22485.4|22478.02|22478.02|0
1638271200000|2021-11-30 11:20:00|22482.02|22482.02|22494.55|22494.55|22494.63|22494.63|22481.74|22481.74|0
1638271500000|2021-11-30 11:25:00|22494.61|22494.61|22512.12|22512.12|22512.63|22512.63|22494.21|22494.21|0
1638271800000|2021-11-30 11:30:00|22511.96|22511.96|22523.77|22523.77|22523.86|22523.86|22511.96|22511.96|0
1638272100000|2021-11-30 11:35:00|22523.71|22523.71|22520.55|22520.55|22526.82|22526.82|22517.02|22517.02|0
1638272400000|2021-11-30 11:40:00|22520.81|22520.81|22535|22535|22535.09|22535.09|22519.82|22519.82|0
1638272700000|2021-11-30 11:45:00|22535.1|22535.1|22539.82|22539.82|22540.18|22540.18|22535.1|22535.1|0
1638273000000|2021-11-30 11:50:00|22539.32|22539.32|22547.79|22547.79|22548.36|22548.36|22538.49|22538.49|0
1638273300000|2021-11-30 11:55:00|22547.69|22547.69|22544.55|22544.55|22551.62|22551.62|22544.29|22544.29|0
1638273600000|2021-11-30 12:00:00|22544.69|22544.69|22555.87|22555.87|22556.45|22556.45|22542.77|22542.77|0
1638273900000|2021-11-30 12:05:00|22555.96|22555.96|22563.27|22563.27|22563.27|22563.27|22553.82|22553.82|0
1638274200000|2021-11-30 12:10:00|22563.46|22563.46|22577.92|22577.92|22577.99|22577.99|22563.46|22563.46|0
1638274500000|2021-11-30 12:15:00|22578.05|22578.05|22575.21|22575.21|22580.34|22580.34|22574.24|22574.24|0
1638274800000|2021-11-30 12:20:00|22575.18|22575.18|22606.34|22606.34|22606.48|22606.48|22574.41|22574.41|0
1638275100000|2021-11-30 12:25:00|22606.13|22606.13|22615.65|22615.65|22621.49|22621.49|22605.91|22605.91|0
1638275400000|2021-11-30 12:30:00|22615.62|22615.62|22587.44|22587.44|22615.74|22615.74|22587.44|22587.44|0
1638275700000|2021-11-30 12:35:00|22587.3|22587.3|22577.19|22577.19|22588.83|22588.83|22577.19|22577.19|0
1638276000000|2021-11-30 12:40:00|22577.11|22577.11|22567.62|22567.62|22581.65|22581.65|22567.16|22567.16|0
1638276300000|2021-11-30 12:45:00|22567.56|22567.56|22556.84|22556.84|22567.56|22567.56|22556.26|22556.26|0
1638276600000|2021-11-30 12:50:00|22556|22556|22554.52|22554.52|22559.75|22559.75|22551.82|22551.82|0
1638276900000|2021-11-30 12:55:00|22554.46|22554.46|22563.12|22563.12|22563.58|22563.58|22552.41|22552.41|0
1638277200000|2021-11-30 13:00:00|22563.16|22563.16|22560.01|22560.01|22567.88|22567.88|22560.01|22560.01|0
1638277500000|2021-11-30 13:05:00|22559.92|22559.92|22562.86|22562.86|22563|22563|22551.31|22551.31|0
1638277800000|2021-11-30 13:10:00|22562.96|22562.96|22560.22|22560.22|22569.31|22569.31|22559.91|22559.91|0
1638278100000|2021-11-30 13:15:00|22560.48|22560.48|22564.38|22564.38|22568.12|22568.12|22557.23|22557.23|0
1638278400000|2021-11-30 13:20:00|22564.25|22564.25|22552.04|22552.04|22567.57|22567.57|22552|22552|0
1638278700000|2021-11-30 13:25:00|22552.08|22552.08|22552.6|22552.6|22559.72|22559.72|22551.85|22551.85|0
1638279000000|2021-11-30 13:30:00|22552.62|22552.62|22572.99|22572.99|22572.99|22572.99|22545.82|22545.82|0
1638279300000|2021-11-30 13:35:00|22573.04|22573.04|22596.64|22596.64|22596.67|22596.67|22573.04|22573.04|0
1638279600000|2021-11-30 13:40:00|22596.74|22596.74|22609.75|22609.75|22609.88|22609.88|22596.74|22596.74|0
1638279900000|2021-11-30 13:45:00|22609.71|22609.71|22618.13|22618.13|22619.43|22619.43|22609.53|22609.53|0
1638280200000|2021-11-30 13:50:00|22618.17|22618.17|22632.11|22632.11|22632.3|22632.3|22613.14|22613.14|0
1638280500000|2021-11-30 13:55:00|22632.04|22632.04|22649.03|22649.03|22649.16|22649.16|22631.91|22631.91|0
1638280800000|2021-11-30 14:00:00|22648.85|22648.85|22643.43|22643.43|22649.85|22649.85|22640.83|22640.83|0
1638281100000|2021-11-30 14:05:00|22643.49|22643.49|22650.31|22650.31|22653.95|22653.95|22641.29|22641.29|0
1638281400000|2021-11-30 14:10:00|22650.28|22650.28|22663.15|22663.15|22666.56|22666.56|22649.93|22649.93|0
1638281700000|2021-11-30 14:15:00|22663.02|22663.02|22669.02|22669.02|22669.25|22669.25|22658.84|22658.84|0
1638282000000|2021-11-30 14:20:00|22668.91|22668.91|22683.32|22683.32|22688.05|22688.05|22667.51|22667.51|0
1638282300000|2021-11-30 14:25:00|22683.35|22683.35|22679.06|22679.06|22685.11|22685.11|22676.21|22676.21|0
1638282600000|2021-11-30 14:30:00|22679.08|22679.08|22671.78|22671.78|22684.45|22684.45|22664.82|22664.82|0
1638282900000|2021-11-30 14:35:00|22671.71|22671.71|22656.59|22656.59|22671.71|22671.71|22655.21|22655.21|0
1638283200000|2021-11-30 14:40:00|22656.65|22656.65|22677.81|22677.81|22683.47|22683.47|22656.65|22656.65|0
1638283500000|2021-11-30 14:45:00|22678.04|22678.04|22667.33|22667.33|22682.06|22682.06|22663.09|22663.09|0
1638283800000|2021-11-30 14:50:00|22667.37|22667.37|22659.12|22659.12|22667.52|22667.52|22656.68|22656.68|0
1638284100000|2021-11-30 14:55:00|22659.17|22659.17|22680.32|22680.32|22686.59|22686.59|22659.17|22659.17|0
1638284400000|2021-11-30 15:00:00|22680.3|22680.3|22679.72|22679.72|22685.07|22685.07|22674.85|22674.85|0
1638284700000|2021-11-30 15:05:00|22679.77|22679.77|22698.97|22698.97|22719.1|22719.1|22677.49|22677.49|0
1638285000000|2021-11-30 15:10:00|22698.86|22698.86|22687.03|22687.03|22700.79|22700.79|22687.03|22687.03|0
1638285300000|2021-11-30 15:15:00|22686.97|22686.97|22680.2|22680.2|22698.76|22698.76|22679.87|22679.87|0
1638285600000|2021-11-30 15:20:00|22680.04|22680.04|22666.23|22666.23|22680.1|22680.1|22666.23|22666.23|0
1638285900000|2021-11-30 15:25:00|22666.22|22666.22|22706.62|22706.62|22706.62|22706.62|22664.23|22664.23|0
1638286200000|2021-11-30 15:30:00|22706.94|22706.94|22722.24|22722.24|22747.76|22747.76|22706.94|22706.94|0
1638286500000|2021-11-30 15:35:00|22722.03|22722.03|22698.47|22698.47|22730.54|22730.54|22687.42|22687.42|0
1638286800000|2021-11-30 15:40:00|22698.74|22698.74|22687.36|22687.36|22705.63|22705.63|22685.77|22685.77|0
1638287100000|2021-11-30 15:45:00|22687.8|22687.8|22668.35|22668.35|22696.1|22696.1|22668.35|22668.35|0
1638287400000|2021-11-30 15:50:00|22668.33|22668.33|22616.18|22616.18|22668.33|22668.33|22616.18|22616.18|0
1638287700000|2021-11-30 15:55:00|22616.09|22616.09|22585.05|22585.05|22616.16|22616.16|22585.05|22585.05|0
1638288000000|2021-11-30 16:00:00|22584.87|22584.87|22584.92|22584.92|22584.94|22584.94|22570.73|22570.73|0
1638288300000|2021-11-30 16:05:00|22584.9|22584.9|22591.94|22591.94|22597.99|22597.99|22580.98|22580.98|0
1638288600000|2021-11-30 16:10:00|22591.89|22591.89|22615.2|22615.2|22615.2|22615.2|22590.08|22590.08|0
1638288900000|2021-11-30 16:15:00|22615.23|22615.23|22636.91|22636.91|22645.05|22645.05|22615.23|22615.23|0
1638289200000|2021-11-30 16:20:00|22636.82|22636.82|22615.12|22615.12|22643.32|22643.32|22614.97|22614.97|0
1638289500000|2021-11-30 16:25:00|22615.24|22615.24|22608.44|22608.44|22621.21|22621.21|22597.84|22597.84|0
1638346500000|2021-12-01 08:15:00|22681.4|22681.4|22720.09|22720.09|22722.91|22722.91|22679.98|22679.98|0
1638346800000|2021-12-01 08:20:00|22720.21|22720.21|22699.05|22699.05|22720.21|22720.21|22695.29|22695.29|0
1638347100000|2021-12-01 08:25:00|22698.99|22698.99|22690.33|22690.33|22704.61|22704.61|22685.52|22685.52|0
1638347400000|2021-12-01 08:30:00|22690.39|22690.39|22703.54|22703.54|22703.87|22703.87|22670.9|22670.9|0
1638347700000|2021-12-01 08:35:00|22703.37|22703.37|22696.02|22696.02|22705.14|22705.14|22690.03|22690.03|0
1638348000000|2021-12-01 08:40:00|22695.89|22695.89|22699.56|22699.56|22704.72|22704.72|22695.3|22695.3|0
1638348300000|2021-12-01 08:45:00|22699.55|22699.55|22708.2|22708.2|22708.67|22708.67|22697.68|22697.68|0
1638348600000|2021-12-01 08:50:00|22708.13|22708.13|22706.45|22706.45|22708.36|22708.36|22699.67|22699.67|0
1638348900000|2021-12-01 08:55:00|22706.52|22706.52|22727.53|22727.53|22728.1|22728.1|22705.56|22705.56|0
1638349200000|2021-12-01 09:00:00|22727.63|22727.63|22735.06|22735.06|22737.65|22737.65|22724.76|22724.76|0
1638349500000|2021-12-01 09:05:00|22735.13|22735.13|22751.75|22751.75|22752.01|22752.01|22735.13|22735.13|0
1638349800000|2021-12-01 09:10:00|22751.83|22751.83|22765.23|22765.23|22766.87|22766.87|22751.72|22751.72|0
1638350100000|2021-12-01 09:15:00|22765.32|22765.32|22770.66|22770.66|22777.38|22777.38|22765.16|22765.16|0
1638350400000|2021-12-01 09:20:00|22770.73|22770.73|22749.87|22749.87|22770.73|22770.73|22749.21|22749.21|0
1638350700000|2021-12-01 09:25:00|22749.77|22749.77|22765.83|22765.83|22766.68|22766.68|22748.05|22748.05|0
1638351000000|2021-12-01 09:30:00|22765.75|22765.75|22781.21|22781.21|22781.46|22781.46|22764.93|22764.93|0
1638351300000|2021-12-01 09:35:00|22781.37|22781.37|22801.8|22801.8|22801.8|22801.8|22780.97|22780.97|0
1638351600000|2021-12-01 09:40:00|22802.11|22802.11|22802.01|22802.01|22804.01|22804.01|22793.64|22793.64|0
1638351900000|2021-12-01 09:45:00|22801.89|22801.89|22800.05|22800.05|22802.41|22802.41|22796.05|22796.05|0
1638352200000|2021-12-01 09:50:00|22800.1|22800.1|22811.57|22811.57|22811.57|22811.57|22800.06|22800.06|0
1638352500000|2021-12-01 09:55:00|22811.59|22811.59|22813.01|22813.01|22816.56|22816.56|22809.95|22809.95|0
1638352800000|2021-12-01 10:00:00|22813.05|22813.05|22817.72|22817.72|22819.48|22819.48|22813.05|22813.05|0
1638353100000|2021-12-01 10:05:00|22817.63|22817.63|22822.42|22822.42|22824.08|22824.08|22815.36|22815.36|0
1638353400000|2021-12-01 10:10:00|22822.58|22822.58|22802.25|22802.25|22832.05|22832.05|22802.18|22802.18|0
1638353700000|2021-12-01 10:15:00|22802.32|22802.32|22810.46|22810.46|22810.69|22810.69|22799.49|22799.49|0
1638354000000|2021-12-01 10:20:00|22810.4|22810.4|22805.37|22805.37|22810.73|22810.73|22805.37|22805.37|0
1638354300000|2021-12-01 10:25:00|22805.25|22805.25|22804.08|22804.08|22808.48|22808.48|22804.08|22804.08|0
1638354600000|2021-12-01 10:30:00|22803.92|22803.92|22805.56|22805.56|22805.64|22805.64|22800.54|22800.54|0
1638354900000|2021-12-01 10:35:00|22805.63|22805.63|22807.2|22807.2|22810.77|22810.77|22805.6|22805.6|0
1638355200000|2021-12-01 10:40:00|22807.4|22807.4|22807.63|22807.63|22809.79|22809.79|22806.21|22806.21|0
1638355500000|2021-12-01 10:45:00|22807.38|22807.38|22811.61|22811.61|22812.55|22812.55|22807.03|22807.03|0
1638355800000|2021-12-01 10:50:00|22811.52|22811.52|22812.01|22812.01|22813.3|22813.3|22806.94|22806.94|0
1638356100000|2021-12-01 10:55:00|22811.97|22811.97|22816.13|22816.13|22816.21|22816.21|22809.95|22809.95|0
1638356400000|2021-12-01 11:00:00|22816.39|22816.39|22817.98|22817.98|22820.8|22820.8|22816.11|22816.11|0
1638356700000|2021-12-01 11:05:00|22818.07|22818.07|22816.9|22816.9|22818.17|22818.17|22810.53|22810.53|0
1638357000000|2021-12-01 11:10:00|22816.86|22816.86|22814.63|22814.63|22817.91|22817.91|22813.79|22813.79|0
1638357300000|2021-12-01 11:15:00|22814.53|22814.53|22811.07|22811.07|22814.69|22814.69|22805.89|22805.89|0
1638357600000|2021-12-01 11:20:00|22811.06|22811.06|22813.85|22813.85|22816.53|22816.53|22810.98|22810.98|0
1638357900000|2021-12-01 11:25:00|22813.69|22813.69|22817.36|22817.36|22818.52|22818.52|22812.87|22812.87|0
1638358200000|2021-12-01 11:30:00|22817.26|22817.26|22816.68|22816.68|22817.48|22817.48|22814.69|22814.69|0
1638358500000|2021-12-01 11:35:00|22816.78|22816.78|22820.46|22820.46|22822.99|22822.99|22816.61|22816.61|0
1638358800000|2021-12-01 11:40:00|22820.34|22820.34|22818.36|22818.36|22820.34|22820.34|22816.01|22816.01|0
1638359100000|2021-12-01 11:45:00|22818.28|22818.28|22822.49|22822.49|22823.2|22823.2|22816.65|22816.65|0
1638359400000|2021-12-01 11:50:00|22822.51|22822.51|22825.76|22825.76|22826.52|22826.52|22821.59|22821.59|0
1638359700000|2021-12-01 11:55:00|22825.56|22825.56|22823.43|22823.43|22827|22827|22821.28|22821.28|0
1638360000000|2021-12-01 12:00:00|22823.28|22823.28|22822.82|22822.82|22828.85|22828.85|22821.97|22821.97|0
1638360300000|2021-12-01 12:05:00|22822.95|22822.95|22817.89|22817.89|22825.56|22825.56|22816.29|22816.29|0
1638360600000|2021-12-01 12:10:00|22817.79|22817.79|22823.29|22823.29|22823.29|22823.29|22817.07|22817.07|0
1638360900000|2021-12-01 12:15:00|22823.23|22823.23|22837.98|22837.98|22838.19|22838.19|22821.43|22821.43|0
1638361200000|2021-12-01 12:20:00|22838.13|22838.13|22843.21|22843.21|22843.3|22843.3|22837.55|22837.55|0
1638361500000|2021-12-01 12:25:00|22843.46|22843.46|22853.2|22853.2|22853.2|22853.2|22842.33|22842.33|0
1638361800000|2021-12-01 12:30:00|22852.95|22852.95|22840.34|22840.34|22853.16|22853.16|22840.11|22840.11|0
1638362100000|2021-12-01 12:35:00|22840.37|22840.37|22832.75|22832.75|22840.56|22840.56|22832.6|22832.6|0
1638362400000|2021-12-01 12:40:00|22832.72|22832.72|22838.59|22838.59|22840|22840|22832.67|22832.67|0
1638362700000|2021-12-01 12:45:00|22838.54|22838.54|22850.3|22850.3|22850.3|22850.3|22838.45|22838.45|0
1638363000000|2021-12-01 12:50:00|22850.27|22850.27|22848.53|22848.53|22853.16|22853.16|22844.71|22844.71|0
1638363300000|2021-12-01 12:55:00|22848.37|22848.37|22857.93|22857.93|22857.93|22857.93|22848.37|22848.37|0
1638363600000|2021-12-01 13:00:00|22858.08|22858.08|22876.84|22876.84|22876.84|22876.84|22857.97|22857.97|0
1638363900000|2021-12-01 13:05:00|22876.59|22876.59|22874.67|22874.67|22879.58|22879.58|22874.67|22874.67|0
1638364200000|2021-12-01 13:10:00|22874.35|22874.35|22874.64|22874.64|22875.49|22875.49|22872.71|22872.71|0
1638364500000|2021-12-01 13:15:00|22874.57|22874.57|22876.11|22876.11|22876.93|22876.93|22871.74|22871.74|0
1638364800000|2021-12-01 13:20:00|22876.28|22876.28|22878.34|22878.34|22881.45|22881.45|22876.28|22876.28|0
1638365100000|2021-12-01 13:25:00|22878.26|22878.26|22884.98|22884.98|22884.98|22884.98|22878.26|22878.26|0
1638365400000|2021-12-01 13:30:00|22885.01|22885.01|22889.37|22889.37|22889.55|22889.55|22884.74|22884.74|0
1638365700000|2021-12-01 13:35:00|22889.44|22889.44|22895.7|22895.7|22895.7|22895.7|22887.92|22887.92|0
1638366000000|2021-12-01 13:40:00|22895.76|22895.76|22897.32|22897.32|22899.08|22899.08|22895.36|22895.36|0
1638366300000|2021-12-01 13:45:00|22897.36|22897.36|22894.51|22894.51|22899.78|22899.78|22894.13|22894.13|0
1638366600000|2021-12-01 13:50:00|22894.45|22894.45|22897.41|22897.41|22897.67|22897.67|22894.05|22894.05|0
1638366900000|2021-12-01 13:55:00|22897.49|22897.49|22889.82|22889.82|22898.43|22898.43|22888.62|22888.62|0
1638367200000|2021-12-01 14:00:00|22889.69|22889.69|22898.41|22898.41|22898.59|22898.59|22889.6|22889.6|0
1638367500000|2021-12-01 14:05:00|22898.48|22898.48|22902.09|22902.09|22902.85|22902.85|22898.2|22898.2|0
1638367800000|2021-12-01 14:10:00|22902.35|22902.35|22888.76|22888.76|22902.35|22902.35|22888.76|22888.76|0
1638368100000|2021-12-01 14:15:00|22888.7|22888.7|22876.36|22876.36|22888.88|22888.88|22876.14|22876.14|0
1638368400000|2021-12-01 14:20:00|22876.47|22876.47|22861.39|22861.39|22876.47|22876.47|22861.05|22861.05|0
1638368700000|2021-12-01 14:25:00|22861.54|22861.54|22853.94|22853.94|22863.57|22863.57|22853.93|22853.93|0
1638369000000|2021-12-01 14:30:00|22853.87|22853.87|22839.97|22839.97|22857.88|22857.88|22835.65|22835.65|0
1638369300000|2021-12-01 14:35:00|22839.28|22839.28|22827.22|22827.22|22839.7|22839.7|22826.82|22826.82|0
1638369600000|2021-12-01 14:40:00|22827.03|22827.03|22823.63|22823.63|22830.23|22830.23|22820.98|22820.98|0
1638369900000|2021-12-01 14:45:00|22823.75|22823.75|22840.62|22840.62|22842.98|22842.98|22823.45|22823.45|0
1638370200000|2021-12-01 14:50:00|22840.58|22840.58|22839.87|22839.87|22842.4|22842.4|22836.68|22836.68|0
1638370500000|2021-12-01 14:55:00|22839.8|22839.8|22859.42|22859.42|22860.2|22860.2|22839.38|22839.38|0
1638370800000|2021-12-01 15:00:00|22859.38|22859.38|22873.98|22873.98|22877.54|22877.54|22856.97|22856.97|0
1638371100000|2021-12-01 15:05:00|22873.93|22873.93|22893.57|22893.57|22893.8|22893.8|22873.31|22873.31|0
1638371400000|2021-12-01 15:10:00|22893.61|22893.61|22883.79|22883.79|22897|22897|22883.73|22883.73|0
1638371700000|2021-12-01 15:15:00|22883.71|22883.71|22875.52|22875.52|22884.6|22884.6|22875.38|22875.38|0
1638372000000|2021-12-01 15:20:00|22875.64|22875.64|22874.46|22874.46|22876.83|22876.83|22865.57|22865.57|0
1638372300000|2021-12-01 15:25:00|22874.27|22874.27|22858.78|22858.78|22878.27|22878.27|22858.7|22858.7|0
1638372600000|2021-12-01 15:30:00|22858.7|22858.7|22867.98|22867.98|22872.32|22872.32|22858.08|22858.08|0
1638372900000|2021-12-01 15:35:00|22867.93|22867.93|22864.62|22864.62|22871.28|22871.28|22864.62|22864.62|0
1638373200000|2021-12-01 15:40:00|22864.41|22864.41|22868.52|22868.52|22868.55|22868.55|22855.04|22855.04|0
1638373500000|2021-12-01 15:45:00|22868.65|22868.65|22873.67|22873.67|22882.58|22882.58|22868.04|22868.04|0
1638373800000|2021-12-01 15:50:00|22873.64|22873.64|22878.32|22878.32|22878.32|22878.32|22869.5|22869.5|0
1638374100000|2021-12-01 15:55:00|22878.37|22878.37|22886.76|22886.76|22887.94|22887.94|22877.89|22877.89|0
1638374400000|2021-12-01 16:00:00|22886.88|22886.88|22886.9|22886.9|22887.02|22887.02|22880.97|22880.97|0
1638374700000|2021-12-01 16:05:00|22886.86|22886.86|22892.95|22892.95|22896.3|22896.3|22886.72|22886.72|0
1638375000000|2021-12-01 16:10:00|22892.81|22892.81|22909.85|22909.85|22909.85|22909.85|22892.22|22892.22|0
1638375300000|2021-12-01 16:15:00|22909.77|22909.77|22918.35|22918.35|22919.09|22919.09|22909.34|22909.34|0
1638375600000|2021-12-01 16:20:00|22918.4|22918.4|22914.99|22914.99|22918.4|22918.4|22913.8|22913.8|0
1638375900000|2021-12-01 16:25:00|22915.09|22915.09|22908|22908|22916.76|22916.76|22902.52|22902.52|0
1638432900000|2021-12-02 08:15:00|22674.91|22674.91|22705.53|22705.53|22708.07|22708.07|22673.49|22673.49|0
1638433200000|2021-12-02 08:20:00|22705.97|22705.97|22729.07|22729.07|22729.22|22729.22|22704.03|22704.03|0
1638433500000|2021-12-02 08:25:00|22729.39|22729.39|22746.24|22746.24|22746.24|22746.24|22729.03|22729.03|0
1638433800000|2021-12-02 08:30:00|22745.88|22745.88|22731.31|22731.31|22745.88|22745.88|22729.49|22729.49|0
1638434100000|2021-12-02 08:35:00|22731.5|22731.5|22730.54|22730.54|22742.28|22742.28|22730.09|22730.09|0
1638434400000|2021-12-02 08:40:00|22730.51|22730.51|22731.96|22731.96|22734.53|22734.53|22727.56|22727.56|0
1638434700000|2021-12-02 08:45:00|22732.04|22732.04|22733.56|22733.56|22736.31|22736.31|22732.04|22732.04|0
1638435000000|2021-12-02 08:50:00|22733.49|22733.49|22736.04|22736.04|22737.94|22737.94|22731.72|22731.72|0
1638435300000|2021-12-02 08:55:00|22735.8|22735.8|22729.58|22729.58|22736.39|22736.39|22728.09|22728.09|0
1638435600000|2021-12-02 09:00:00|22728.99|22728.99|22719.25|22719.25|22729.12|22729.12|22719.25|22719.25|0
1638435900000|2021-12-02 09:05:00|22719.19|22719.19|22727.22|22727.22|22727.22|22727.22|22718.48|22718.48|0
1638436200000|2021-12-02 09:10:00|22727.47|22727.47|22745.67|22745.67|22745.67|22745.67|22727.45|22727.45|0
1638436500000|2021-12-02 09:15:00|22745.75|22745.75|22762.98|22762.98|22763.6|22763.6|22745.75|22745.75|0
1638436800000|2021-12-02 09:20:00|22762.87|22762.87|22764.21|22764.21|22767.63|22767.63|22758.61|22758.61|0
1638437100000|2021-12-02 09:25:00|22764.29|22764.29|22751.9|22751.9|22764.29|22764.29|22747.29|22747.29|0
1638437400000|2021-12-02 09:30:00|22751.95|22751.95|22751.45|22751.45|22757.07|22757.07|22749.28|22749.28|0
1638437700000|2021-12-02 09:35:00|22751.05|22751.05|22753.53|22753.53|22754.41|22754.41|22749.05|22749.05|0
1638438000000|2021-12-02 09:40:00|22753.6|22753.6|22739.99|22739.99|22755.04|22755.04|22739.82|22739.82|0
1638438300000|2021-12-02 09:45:00|22740.02|22740.02|22744.46|22744.46|22744.62|22744.62|22736.9|22736.9|0
1638438600000|2021-12-02 09:50:00|22744.52|22744.52|22752.48|22752.48|22752.48|22752.48|22743.65|22743.65|0
1638438900000|2021-12-02 09:55:00|22752.56|22752.56|22765.27|22765.27|22766.13|22766.13|22752.37|22752.37|0
1638439200000|2021-12-02 10:00:00|22765.02|22765.02|22764.95|22764.95|22766.77|22766.77|22761.55|22761.55|0
1638439500000|2021-12-02 10:05:00|22765.02|22765.02|22759.65|22759.65|22769.09|22769.09|22758.78|22758.78|0
1638439800000|2021-12-02 10:10:00|22759.86|22759.86|22718.11|22718.11|22759.86|22759.86|22718.11|22718.11|0
1638440100000|2021-12-02 10:15:00|22717.96|22717.96|22714.9|22714.9|22718.01|22718.01|22700.48|22700.48|0
1638440400000|2021-12-02 10:20:00|22714.97|22714.97|22721.23|22721.23|22721.24|22721.24|22711.87|22711.87|0
1638440700000|2021-12-02 10:25:00|22721.07|22721.07|22727.06|22727.06|22732.41|22732.41|22719.23|22719.23|0
1638441000000|2021-12-02 10:30:00|22726.19|22726.19|22725.63|22725.63|22726.19|22726.19|22718.74|22718.74|0
1638441300000|2021-12-02 10:35:00|22725.68|22725.68|22747.81|22747.81|22747.89|22747.89|22724.55|22724.55|0
1638441600000|2021-12-02 10:40:00|22747.73|22747.73|22743.06|22743.06|22749.44|22749.44|22742.88|22742.88|0
1638441900000|2021-12-02 10:45:00|22742.97|22742.97|22748.07|22748.07|22750.95|22750.95|22742.9|22742.9|0
1638442200000|2021-12-02 10:50:00|22748.13|22748.13|22748.56|22748.56|22748.78|22748.78|22743.72|22743.72|0
1638442500000|2021-12-02 10:55:00|22748.45|22748.45|22749.53|22749.53|22751.34|22751.34|22748.41|22748.41|0
1638442800000|2021-12-02 11:00:00|22749.57|22749.57|22743.71|22743.71|22752.93|22752.93|22743.71|22743.71|0
1638443100000|2021-12-02 11:05:00|22743.82|22743.82|22748.68|22748.68|22750.29|22750.29|22743|22743|0
1638443400000|2021-12-02 11:10:00|22748.73|22748.73|22736.89|22736.89|22749.28|22749.28|22736.89|22736.89|0
1638443700000|2021-12-02 11:15:00|22737.03|22737.03|22734.54|22734.54|22741.3|22741.3|22734.54|22734.54|0
1638444000000|2021-12-02 11:20:00|22734.52|22734.52|22734.06|22734.06|22735.2|22735.2|22732.62|22732.62|0
1638444300000|2021-12-02 11:25:00|22734.08|22734.08|22730.86|22730.86|22736.05|22736.05|22729.84|22729.84|0
1638444600000|2021-12-02 11:30:00|22730.81|22730.81|22717.21|22717.21|22732.66|22732.66|22717.12|22717.12|0
1638444900000|2021-12-02 11:35:00|22717.27|22717.27|22706.43|22706.43|22717.32|22717.32|22705.51|22705.51|0
1638445200000|2021-12-02 11:40:00|22706.51|22706.51|22699.83|22699.83|22706.75|22706.75|22699.83|22699.83|0
1638445500000|2021-12-02 11:45:00|22699.78|22699.78|22697.52|22697.52|22700.22|22700.22|22697.37|22697.37|0
1638445800000|2021-12-02 11:50:00|22697.3|22697.3|22689.54|22689.54|22697.53|22697.53|22689.4|22689.4|0
1638446100000|2021-12-02 11:55:00|22689.75|22689.75|22674.48|22674.48|22690.34|22690.34|22674.32|22674.32|0
1638446400000|2021-12-02 12:00:00|22674.47|22674.47|22685.37|22685.37|22687.21|22687.21|22670.89|22670.89|0
1638446700000|2021-12-02 12:05:00|22685.34|22685.34|22682.07|22682.07|22685.73|22685.73|22681.73|22681.73|0
1638447000000|2021-12-02 12:10:00|22682.02|22682.02|22688.15|22688.15|22689.65|22689.65|22681.1|22681.1|0
1638447300000|2021-12-02 12:15:00|22688.09|22688.09|22688.83|22688.83|22688.91|22688.91|22684.06|22684.06|0
1638447600000|2021-12-02 12:20:00|22688.74|22688.74|22687.82|22687.82|22691.44|22691.44|22687.38|22687.38|0
1638447900000|2021-12-02 12:25:00|22687.71|22687.71|22681.81|22681.81|22687.76|22687.76|22679.69|22679.69|0
1638448200000|2021-12-02 12:30:00|22681.75|22681.75|22671.35|22671.35|22681.75|22681.75|22671.35|22671.35|0
1638448500000|2021-12-02 12:35:00|22671.26|22671.26|22668.14|22668.14|22671.26|22671.26|22667.51|22667.51|0
1638448800000|2021-12-02 12:40:00|22667.99|22667.99|22656.96|22656.96|22667.99|22667.99|22654.3|22654.3|0
1638449100000|2021-12-02 12:45:00|22656.88|22656.88|22664.11|22664.11|22665.14|22665.14|22656.82|22656.82|0
1638449400000|2021-12-02 12:50:00|22664.03|22664.03|22667.81|22667.81|22667.82|22667.82|22659.04|22659.04|0
1638449700000|2021-12-02 12:55:00|22667.88|22667.88|22677.85|22677.85|22678.61|22678.61|22667.88|22667.88|0
1638450000000|2021-12-02 13:00:00|22677.75|22677.75|22682.42|22682.42|22682.42|22682.42|22676.77|22676.77|0
1638450300000|2021-12-02 13:05:00|22682.32|22682.32|22680.97|22680.97|22683.98|22683.98|22680.97|22680.97|0
1638450600000|2021-12-02 13:10:00|22681.03|22681.03|22681.74|22681.74|22682.44|22682.44|22679.82|22679.82|0
1638450900000|2021-12-02 13:15:00|22681.67|22681.67|22684.96|22684.96|22685.86|22685.86|22680.86|22680.86|0
1638451200000|2021-12-02 13:20:00|22685.18|22685.18|22677.37|22677.37|22685.29|22685.29|22677.22|22677.22|0
1638451500000|2021-12-02 13:25:00|22677.3|22677.3|22679.71|22679.71|22680.01|22680.01|22675.13|22675.13|0
1638451800000|2021-12-02 13:30:00|22679.82|22679.82|22686.49|22686.49|22686.49|22686.49|22679.37|22679.37|0
1638452100000|2021-12-02 13:35:00|22686.66|22686.66|22686.8|22686.8|22696.35|22696.35|22686.66|22686.66|0
1638452400000|2021-12-02 13:40:00|22686.53|22686.53|22671.56|22671.56|22686.59|22686.59|22671.5|22671.5|0
1638452700000|2021-12-02 13:45:00|22671.48|22671.48|22666.72|22666.72|22671.62|22671.62|22665.99|22665.99|0
1638453000000|2021-12-02 13:50:00|22666.3|22666.3|22665.56|22665.56|22667.75|22667.75|22663.37|22663.37|0
1638453300000|2021-12-02 13:55:00|22665.72|22665.72|22664.38|22664.38|22669.06|22669.06|22664.38|22664.38|0
1638453600000|2021-12-02 14:00:00|22664.1|22664.1|22653.34|22653.34|22664.1|22664.1|22653.34|22653.34|0
1638453900000|2021-12-02 14:05:00|22653.19|22653.19|22644.57|22644.57|22653.19|22653.19|22642.88|22642.88|0
1638454200000|2021-12-02 14:10:00|22644.39|22644.39|22650.07|22650.07|22651.75|22651.75|22643.77|22643.77|0
1638454500000|2021-12-02 14:15:00|22649.97|22649.97|22653.21|22653.21|22655.11|22655.11|22649.9|22649.9|0
1638454800000|2021-12-02 14:20:00|22653.42|22653.42|22653.79|22653.79|22654.88|22654.88|22648.22|22648.22|0
1638455100000|2021-12-02 14:25:00|22653.77|22653.77|22658.54|22658.54|22658.54|22658.54|22649.49|22649.49|0
1638455400000|2021-12-02 14:30:00|22658.68|22658.68|22666.02|22666.02|22668.47|22668.47|22657.55|22657.55|0
1638455700000|2021-12-02 14:35:00|22666.41|22666.41|22722.97|22722.97|22722.97|22722.97|22661.44|22661.44|0
1638456000000|2021-12-02 14:40:00|22723.1|22723.1|22753.06|22753.06|22753.08|22753.08|22723.1|22723.1|0
1638456300000|2021-12-02 14:45:00|22753.01|22753.01|22753.93|22753.93|22761.51|22761.51|22750.95|22750.95|0
1638456600000|2021-12-02 14:50:00|22753.91|22753.91|22761.46|22761.46|22763.29|22763.29|22752.46|22752.46|0
1638456900000|2021-12-02 14:55:00|22761.34|22761.34|22767.3|22767.3|22767.3|22767.3|22755.71|22755.71|0
1638457200000|2021-12-02 15:00:00|22767.58|22767.58|22748.67|22748.67|22767.99|22767.99|22733.25|22733.25|0
1638457500000|2021-12-02 15:05:00|22748.89|22748.89|22730.32|22730.32|22748.89|22748.89|22730.2|22730.2|0
1638457800000|2021-12-02 15:10:00|22730.12|22730.12|22726.16|22726.16|22730.12|22730.12|22713.52|22713.52|0
1638458100000|2021-12-02 15:15:00|22726.99|22726.99|22698.58|22698.58|22728.4|22728.4|22698.2|22698.2|0
1638458400000|2021-12-02 15:20:00|22698.49|22698.49|22707.59|22707.59|22707.59|22707.59|22683.08|22683.08|0
1638458700000|2021-12-02 15:25:00|22707.46|22707.46|22724.79|22724.79|22725.28|22725.28|22701.92|22701.92|0
1638459000000|2021-12-02 15:30:00|22724.75|22724.75|22712.02|22712.02|22739.36|22739.36|22712.02|22712.02|0
1638459300000|2021-12-02 15:35:00|22711.93|22711.93|22687.75|22687.75|22712.14|22712.14|22687.63|22687.63|0
1638459600000|2021-12-02 15:40:00|22688.44|22688.44|22690.74|22690.74|22698.54|22698.54|22688.44|22688.44|0
1638459900000|2021-12-02 15:45:00|22690.89|22690.89|22705.05|22705.05|22708|22708|22687.69|22687.69|0
1638460200000|2021-12-02 15:50:00|22705.03|22705.03|22701.75|22701.75|22708.32|22708.32|22701.75|22701.75|0
1638460500000|2021-12-02 15:55:00|22701.62|22701.62|22720.34|22720.34|22720.38|22720.38|22699.38|22699.38|0
1638460800000|2021-12-02 16:00:00|22720.29|22720.29|22718.35|22718.35|22723.85|22723.85|22715.95|22715.95|0
1638461100000|2021-12-02 16:05:00|22718.25|22718.25|22726.56|22726.56|22726.56|22726.56|22717.97|22717.97|0
1638461400000|2021-12-02 16:10:00|22726.49|22726.49|22726.12|22726.12|22731.09|22731.09|22725.78|22725.78|0
1638461700000|2021-12-02 16:15:00|22726.24|22726.24|22725.16|22725.16|22729.37|22729.37|22723.61|22723.61|0
1638462000000|2021-12-02 16:20:00|22725.67|22725.67|22720.63|22720.63|22727.34|22727.34|22720.32|22720.32|0
1638462300000|2021-12-02 16:25:00|22720.69|22720.69|22715.73|22715.73|22722.14|22722.14|22708.51|22708.51|0
1638519300000|2021-12-03 08:15:00|22837.75|22837.75|22828.57|22828.57|22838.12|22838.12|22828.57|22828.57|0
1638519600000|2021-12-03 08:20:00|22828.51|22828.51|22822.03|22822.03|22829.05|22829.05|22819.29|22819.29|0
1638519900000|2021-12-03 08:25:00|22822.08|22822.08|22830.55|22830.55|22830.83|22830.83|22819.8|22819.8|0
1638520200000|2021-12-03 08:30:00|22830.83|22830.83|22812.16|22812.16|22831.2|22831.2|22812.16|22812.16|0
1638520500000|2021-12-03 08:35:00|22812.27|22812.27|22806.58|22806.58|22812.44|22812.44|22802.74|22802.74|0
1638520800000|2021-12-03 08:40:00|22806.7|22806.7|22810.35|22810.35|22815.15|22815.15|22805.65|22805.65|0
1638521100000|2021-12-03 08:45:00|22810.15|22810.15|22803.26|22803.26|22812.81|22812.81|22801.92|22801.92|0
1638521400000|2021-12-03 08:50:00|22803.56|22803.56|22785.75|22785.75|22803.59|22803.59|22785.58|22785.58|0
1638521700000|2021-12-03 08:55:00|22785.72|22785.72|22783.88|22783.88|22787.33|22787.33|22783.84|22783.84|0
1638522000000|2021-12-03 09:00:00|22784.3|22784.3|22785.47|22785.47|22788.27|22788.27|22783.89|22783.89|0
1638522300000|2021-12-03 09:05:00|22785.43|22785.43|22762.26|22762.26|22785.51|22785.51|22762.06|22762.06|0
1638522600000|2021-12-03 09:10:00|22762.35|22762.35|22785.33|22785.33|22785.33|22785.33|22762.01|22762.01|0
1638522900000|2021-12-03 09:15:00|22785.09|22785.09|22796.25|22796.25|22796.25|22796.25|22784.9|22784.9|0
1638523200000|2021-12-03 09:20:00|22796.17|22796.17|22798.48|22798.48|22799.02|22799.02|22795.27|22795.27|0
1638523500000|2021-12-03 09:25:00|22798.43|22798.43|22803.71|22803.71|22803.71|22803.71|22796.03|22796.03|0
1638523800000|2021-12-03 09:30:00|22804.03|22804.03|22808.9|22808.9|22809.21|22809.21|22803.7|22803.7|0
1638524100000|2021-12-03 09:35:00|22808.82|22808.82|22802.91|22802.91|22810.16|22810.16|22802.91|22802.91|0
1638524400000|2021-12-03 09:40:00|22802.78|22802.78|22798.57|22798.57|22803.19|22803.19|22798.57|22798.57|0
1638524700000|2021-12-03 09:45:00|22798.61|22798.61|22799.24|22799.24|22802.53|22802.53|22797.09|22797.09|0
1638525000000|2021-12-03 09:50:00|22799.19|22799.19|22793.92|22793.92|22799.38|22799.38|22793.54|22793.54|0
1638525300000|2021-12-03 09:55:00|22793.81|22793.81|22790.53|22790.53|22794.4|22794.4|22789.99|22789.99|0
1638525600000|2021-12-03 10:00:00|22790.54|22790.54|22788.82|22788.82|22791.08|22791.08|22787.45|22787.45|0
1638525900000|2021-12-03 10:05:00|22788.79|22788.79|22799.12|22799.12|22801.59|22801.59|22788.67|22788.67|0
1638526200000|2021-12-03 10:10:00|22799.3|22799.3|22797.91|22797.91|22801.66|22801.66|22797.91|22797.91|0
1638526500000|2021-12-03 10:15:00|22798.01|22798.01|22789.62|22789.62|22798.22|22798.22|22788.71|22788.71|0
1638526800000|2021-12-03 10:20:00|22789.54|22789.54|22778.97|22778.97|22789.85|22789.85|22778.97|22778.97|0
1638527100000|2021-12-03 10:25:00|22778.21|22778.21|22774.92|22774.92|22779.11|22779.11|22774.76|22774.76|0
1638527400000|2021-12-03 10:30:00|22774.8|22774.8|22773|22773|22776.04|22776.04|22772.23|22772.23|0
1638527700000|2021-12-03 10:35:00|22772.75|22772.75|22765.04|22765.04|22772.75|22772.75|22764.93|22764.93|0
1638528000000|2021-12-03 10:40:00|22765.08|22765.08|22756.67|22756.67|22765.08|22765.08|22756.46|22756.46|0
1638528300000|2021-12-03 10:45:00|22756.64|22756.64|22747.11|22747.11|22757.77|22757.77|22746.93|22746.93|0
1638528600000|2021-12-03 10:50:00|22747.13|22747.13|22752.34|22752.34|22752.56|22752.56|22747|22747|0
1638528900000|2021-12-03 10:55:00|22752.4|22752.4|22756.3|22756.3|22757.49|22757.49|22751.23|22751.23|0
1638529200000|2021-12-03 11:00:00|22756.39|22756.39|22769.05|22769.05|22770.7|22770.7|22756.39|22756.39|0
1638529500000|2021-12-03 11:05:00|22769.12|22769.12|22768.32|22768.32|22772.32|22772.32|22767.56|22767.56|0
1638529800000|2021-12-03 11:10:00|22768.54|22768.54|22769.87|22769.87|22772.04|22772.04|22768.54|22768.54|0
1638530100000|2021-12-03 11:15:00|22769.84|22769.84|22775.2|22775.2|22775.67|22775.67|22769.17|22769.17|0
1638530400000|2021-12-03 11:20:00|22775.21|22775.21|22776.31|22776.31|22777.45|22777.45|22773.69|22773.69|0
1638530700000|2021-12-03 11:25:00|22776.23|22776.23|22777.26|22777.26|22778.19|22778.19|22773.62|22773.62|0
1638531000000|2021-12-03 11:30:00|22777.19|22777.19|22779.91|22779.91|22781.28|22781.28|22776.62|22776.62|0
1638531300000|2021-12-03 11:35:00|22780|22780|22778.18|22778.18|22780.63|22780.63|22776.22|22776.22|0
1638531600000|2021-12-03 11:40:00|22778.19|22778.19|22787.55|22787.55|22787.55|22787.55|22778.19|22778.19|0
1638531900000|2021-12-03 11:45:00|22787.57|22787.57|22784.91|22784.91|22787.98|22787.98|22782.83|22782.83|0
1638532200000|2021-12-03 11:50:00|22784.88|22784.88|22790.58|22790.58|22791.73|22791.73|22783.7|22783.7|0
1638532500000|2021-12-03 11:55:00|22790.61|22790.61|22792.51|22792.51|22793.54|22793.54|22790.49|22790.49|0
1638532800000|2021-12-03 12:00:00|22792.31|22792.31|22803.06|22803.06|22803.98|22803.98|22792.31|22792.31|0
1638533100000|2021-12-03 12:05:00|22803.14|22803.14|22801.04|22801.04|22804.38|22804.38|22800.16|22800.16|0
1638533400000|2021-12-03 12:10:00|22801.08|22801.08|22799.84|22799.84|22805.33|22805.33|22799.84|22799.84|0
1638533700000|2021-12-03 12:15:00|22799.77|22799.77|22801.68|22801.68|22801.84|22801.84|22799.29|22799.29|0
1638534000000|2021-12-03 12:20:00|22801.72|22801.72|22801.96|22801.96|22802.72|22802.72|22798.79|22798.79|0
1638534300000|2021-12-03 12:25:00|22802.02|22802.02|22803.48|22803.48|22803.52|22803.52|22801.68|22801.68|0
1638534600000|2021-12-03 12:30:00|22803.43|22803.43|22805.11|22805.11|22806.51|22806.51|22803.28|22803.28|0
1638534900000|2021-12-03 12:35:00|22804.96|22804.96|22805.32|22805.32|22806.02|22806.02|22804.23|22804.23|0
1638535200000|2021-12-03 12:40:00|22805.35|22805.35|22806.76|22806.76|22808.31|22808.31|22805.35|22805.35|0
1638535500000|2021-12-03 12:45:00|22806.92|22806.92|22807.42|22807.42|22810.08|22810.08|22806.2|22806.2|0
1638535800000|2021-12-03 12:50:00|22807.59|22807.59|22807.49|22807.49|22808.01|22808.01|22806|22806|0
1638536100000|2021-12-03 12:55:00|22807.3|22807.3|22810.6|22810.6|22810.6|22810.6|22805.26|22805.26|0
1638536400000|2021-12-03 13:00:00|22810.69|22810.69|22816.84|22816.84|22818.73|22818.73|22810.46|22810.46|0
1638536700000|2021-12-03 13:05:00|22816.66|22816.66|22826.59|22826.59|22826.59|22826.59|22816.17|22816.17|0
1638537000000|2021-12-03 13:10:00|22826.66|22826.66|22831.67|22831.67|22831.8|22831.8|22826.66|22826.66|0
1638537300000|2021-12-03 13:15:00|22831.76|22831.76|22835.64|22835.64|22835.72|22835.72|22831.33|22831.33|0
1638537600000|2021-12-03 13:20:00|22835.6|22835.6|22832.24|22832.24|22837.1|22837.1|22831.43|22831.43|0
1638537900000|2021-12-03 13:25:00|22832.35|22832.35|22831.25|22831.25|22834.4|22834.4|22830.88|22830.88|0
1638538200000|2021-12-03 13:30:00|22831.36|22831.36|22836.05|22836.05|22837.8|22837.8|22815.38|22815.38|0
1638538500000|2021-12-03 13:35:00|22836.01|22836.01|22849.3|22849.3|22849.33|22849.33|22835.42|22835.42|0
1638538800000|2021-12-03 13:40:00|22849.38|22849.38|22848.33|22848.33|22850.81|22850.81|22847.26|22847.26|0
1638539100000|2021-12-03 13:45:00|22848.23|22848.23|22835.36|22835.36|22848.32|22848.32|22835.3|22835.3|0
1638539400000|2021-12-03 13:50:00|22835.34|22835.34|22831.81|22831.81|22835.34|22835.34|22829.82|22829.82|0
1638539700000|2021-12-03 13:55:00|22831.92|22831.92|22834.54|22834.54|22837.36|22837.36|22831.92|22831.92|0
1638540000000|2021-12-03 14:00:00|22834.74|22834.74|22838.47|22838.47|22838.67|22838.67|22832|22832|0
1638540300000|2021-12-03 14:05:00|22838.54|22838.54|22848.45|22848.45|22848.82|22848.82|22836.9|22836.9|0
1638540600000|2021-12-03 14:10:00|22848.48|22848.48|22846.54|22846.54|22848.69|22848.69|22844.65|22844.65|0
1638540900000|2021-12-03 14:15:00|22846.58|22846.58|22849.69|22849.69|22850.4|22850.4|22846.58|22846.58|0
1638541200000|2021-12-03 14:20:00|22849.74|22849.74|22846.71|22846.71|22852.21|22852.21|22846.27|22846.27|0
1638541500000|2021-12-03 14:25:00|22846.64|22846.64|22841.41|22841.41|22846.64|22846.64|22840.82|22840.82|0
1638541800000|2021-12-03 14:30:00|22841.8|22841.8|22824.73|22824.73|22843.44|22843.44|22822.81|22822.81|0
1638542100000|2021-12-03 14:35:00|22824.61|22824.61|22796.44|22796.44|22824.61|22824.61|22796.3|22796.3|0
1638542400000|2021-12-03 14:40:00|22796.36|22796.36|22764.72|22764.72|22797.02|22797.02|22764.72|22764.72|0
1638542700000|2021-12-03 14:45:00|22764.77|22764.77|22747.24|22747.24|22768.79|22768.79|22747.24|22747.24|0
1638543000000|2021-12-03 14:50:00|22747.15|22747.15|22705.71|22705.71|22747.15|22747.15|22705.69|22705.69|0
1638543300000|2021-12-03 14:55:00|22705.6|22705.6|22693.09|22693.09|22709.17|22709.17|22690.36|22690.36|0
1638543600000|2021-12-03 15:00:00|22693.1|22693.1|22689.15|22689.15|22697.78|22697.78|22684.32|22684.32|0
1638543900000|2021-12-03 15:05:00|22689.03|22689.03|22677.07|22677.07|22697.99|22697.99|22676.91|22676.91|0
1638544200000|2021-12-03 15:10:00|22677.01|22677.01|22683.97|22683.97|22684.08|22684.08|22675.75|22675.75|0
1638544500000|2021-12-03 15:15:00|22683.91|22683.91|22715.82|22715.82|22723.56|22723.56|22683.77|22683.77|0
1638544800000|2021-12-03 15:20:00|22715.57|22715.57|22711.18|22711.18|22715.68|22715.68|22706.11|22706.11|0
1638545100000|2021-12-03 15:25:00|22711.05|22711.05|22697.91|22697.91|22711.14|22711.14|22693.52|22693.52|0
1638545400000|2021-12-03 15:30:00|22697.77|22697.77|22667.99|22667.99|22697.77|22697.77|22667.9|22667.9|0
1638545700000|2021-12-03 15:35:00|22668.03|22668.03|22647.7|22647.7|22668.19|22668.19|22647.7|22647.7|0
1638546000000|2021-12-03 15:40:00|22647.54|22647.54|22624.25|22624.25|22647.64|22647.64|22624.25|22624.25|0
1638546300000|2021-12-03 15:45:00|22624.17|22624.17|22606.67|22606.67|22624.47|22624.47|22604.39|22604.39|0
1638546600000|2021-12-03 15:50:00|22606.72|22606.72|22620.15|22620.15|22620.15|22620.15|22598.6|22598.6|0
1638546900000|2021-12-03 15:55:00|22620.04|22620.04|22625.01|22625.01|22627.59|22627.59|22616.72|22616.72|0
1638547200000|2021-12-03 16:00:00|22624.86|22624.86|22631.26|22631.26|22631.57|22631.57|22619.72|22619.72|0
1638547500000|2021-12-03 16:05:00|22631.33|22631.33|22627.82|22627.82|22631.6|22631.6|22620.31|22620.31|0
1638547800000|2021-12-03 16:10:00|22627.73|22627.73|22627.86|22627.86|22629.75|22629.75|22624.39|22624.39|0
1638548100000|2021-12-03 16:15:00|22627.62|22627.62|22612.07|22612.07|22627.64|22627.64|22612.07|22612.07|0
1638548400000|2021-12-03 16:20:00|22612.15|22612.15|22619.92|22619.92|22621.7|22621.7|22608.66|22608.66|0
1638548700000|2021-12-03 16:25:00|22619.85|22619.85|22625.78|22625.78|22627.02|22627.02|22618.86|22618.86|0
1638432900000|2021-12-02 08:15:00|22674.91|22674.91|22705.53|22705.53|22708.07|22708.07|22673.49|22673.49|0
1638433200000|2021-12-02 08:20:00|22705.97|22705.97|22729.07|22729.07|22729.22|22729.22|22704.03|22704.03|0
1638433500000|2021-12-02 08:25:00|22729.39|22729.39|22746.24|22746.24|22746.24|22746.24|22729.03|22729.03|0
1638433800000|2021-12-02 08:30:00|22745.88|22745.88|22731.31|22731.31|22745.88|22745.88|22729.49|22729.49|0
1638434100000|2021-12-02 08:35:00|22731.5|22731.5|22730.54|22730.54|22742.28|22742.28|22730.09|22730.09|0
1638434400000|2021-12-02 08:40:00|22730.51|22730.51|22731.96|22731.96|22734.53|22734.53|22727.56|22727.56|0
1638434700000|2021-12-02 08:45:00|22732.04|22732.04|22733.56|22733.56|22736.31|22736.31|22732.04|22732.04|0
1638435000000|2021-12-02 08:50:00|22733.49|22733.49|22736.04|22736.04|22737.94|22737.94|22731.72|22731.72|0
1638435300000|2021-12-02 08:55:00|22735.8|22735.8|22729.58|22729.58|22736.39|22736.39|22728.09|22728.09|0
1638435600000|2021-12-02 09:00:00|22728.99|22728.99|22719.25|22719.25|22729.12|22729.12|22719.25|22719.25|0
1638435900000|2021-12-02 09:05:00|22719.19|22719.19|22727.22|22727.22|22727.22|22727.22|22718.48|22718.48|0
1638436200000|2021-12-02 09:10:00|22727.47|22727.47|22745.67|22745.67|22745.67|22745.67|22727.45|22727.45|0
1638436500000|2021-12-02 09:15:00|22745.75|22745.75|22762.98|22762.98|22763.6|22763.6|22745.75|22745.75|0
1638436800000|2021-12-02 09:20:00|22762.87|22762.87|22764.21|22764.21|22767.63|22767.63|22758.61|22758.61|0
1638437100000|2021-12-02 09:25:00|22764.29|22764.29|22751.9|22751.9|22764.29|22764.29|22747.29|22747.29|0
1638437400000|2021-12-02 09:30:00|22751.95|22751.95|22751.45|22751.45|22757.07|22757.07|22749.28|22749.28|0
1638437700000|2021-12-02 09:35:00|22751.05|22751.05|22753.53|22753.53|22754.41|22754.41|22749.05|22749.05|0
1638438000000|2021-12-02 09:40:00|22753.6|22753.6|22739.99|22739.99|22755.04|22755.04|22739.82|22739.82|0
1638438300000|2021-12-02 09:45:00|22740.02|22740.02|22744.46|22744.46|22744.62|22744.62|22736.9|22736.9|0
1638438600000|2021-12-02 09:50:00|22744.52|22744.52|22752.48|22752.48|22752.48|22752.48|22743.65|22743.65|0
1638438900000|2021-12-02 09:55:00|22752.56|22752.56|22765.27|22765.27|22766.13|22766.13|22752.37|22752.37|0
1638439200000|2021-12-02 10:00:00|22765.02|22765.02|22764.95|22764.95|22766.77|22766.77|22761.55|22761.55|0
1638439500000|2021-12-02 10:05:00|22765.02|22765.02|22759.65|22759.65|22769.09|22769.09|22758.78|22758.78|0
1638439800000|2021-12-02 10:10:00|22759.86|22759.86|22718.11|22718.11|22759.86|22759.86|22718.11|22718.11|0
1638440100000|2021-12-02 10:15:00|22717.96|22717.96|22714.9|22714.9|22718.01|22718.01|22700.48|22700.48|0
1638440400000|2021-12-02 10:20:00|22714.97|22714.97|22721.23|22721.23|22721.24|22721.24|22711.87|22711.87|0
1638440700000|2021-12-02 10:25:00|22721.07|22721.07|22727.06|22727.06|22732.41|22732.41|22719.23|22719.23|0
1638441000000|2021-12-02 10:30:00|22726.19|22726.19|22725.63|22725.63|22726.19|22726.19|22718.74|22718.74|0
1638441300000|2021-12-02 10:35:00|22725.68|22725.68|22747.81|22747.81|22747.89|22747.89|22724.55|22724.55|0
1638441600000|2021-12-02 10:40:00|22747.73|22747.73|22743.06|22743.06|22749.44|22749.44|22742.88|22742.88|0
1638441900000|2021-12-02 10:45:00|22742.97|22742.97|22748.07|22748.07|22750.95|22750.95|22742.9|22742.9|0
1638442200000|2021-12-02 10:50:00|22748.13|22748.13|22748.56|22748.56|22748.78|22748.78|22743.72|22743.72|0
1638442500000|2021-12-02 10:55:00|22748.45|22748.45|22749.53|22749.53|22751.34|22751.34|22748.41|22748.41|0
1638442800000|2021-12-02 11:00:00|22749.57|22749.57|22743.71|22743.71|22752.93|22752.93|22743.71|22743.71|0
1638443100000|2021-12-02 11:05:00|22743.82|22743.82|22748.68|22748.68|22750.29|22750.29|22743|22743|0
1638443400000|2021-12-02 11:10:00|22748.73|22748.73|22736.89|22736.89|22749.28|22749.28|22736.89|22736.89|0
1638443700000|2021-12-02 11:15:00|22737.03|22737.03|22734.54|22734.54|22741.3|22741.3|22734.54|22734.54|0
1638444000000|2021-12-02 11:20:00|22734.52|22734.52|22734.06|22734.06|22735.2|22735.2|22732.62|22732.62|0
1638444300000|2021-12-02 11:25:00|22734.08|22734.08|22730.86|22730.86|22736.05|22736.05|22729.84|22729.84|0
1638444600000|2021-12-02 11:30:00|22730.81|22730.81|22717.21|22717.21|22732.66|22732.66|22717.12|22717.12|0
1638444900000|2021-12-02 11:35:00|22717.27|22717.27|22706.43|22706.43|22717.32|22717.32|22705.51|22705.51|0
1638445200000|2021-12-02 11:40:00|22706.51|22706.51|22699.83|22699.83|22706.75|22706.75|22699.83|22699.83|0
1638445500000|2021-12-02 11:45:00|22699.78|22699.78|22697.52|22697.52|22700.22|22700.22|22697.37|22697.37|0
1638445800000|2021-12-02 11:50:00|22697.3|22697.3|22689.54|22689.54|22697.53|22697.53|22689.4|22689.4|0
1638446100000|2021-12-02 11:55:00|22689.75|22689.75|22674.48|22674.48|22690.34|22690.34|22674.32|22674.32|0
1638446400000|2021-12-02 12:00:00|22674.47|22674.47|22685.37|22685.37|22687.21|22687.21|22670.89|22670.89|0
1638446700000|2021-12-02 12:05:00|22685.34|22685.34|22682.07|22682.07|22685.73|22685.73|22681.73|22681.73|0
1638447000000|2021-12-02 12:10:00|22682.02|22682.02|22688.15|22688.15|22689.65|22689.65|22681.1|22681.1|0
1638447300000|2021-12-02 12:15:00|22688.09|22688.09|22688.83|22688.83|22688.91|22688.91|22684.06|22684.06|0
1638447600000|2021-12-02 12:20:00|22688.74|22688.74|22687.82|22687.82|22691.44|22691.44|22687.38|22687.38|0
1638447900000|2021-12-02 12:25:00|22687.71|22687.71|22681.81|22681.81|22687.76|22687.76|22679.69|22679.69|0
1638448200000|2021-12-02 12:30:00|22681.75|22681.75|22671.35|22671.35|22681.75|22681.75|22671.35|22671.35|0
1638448500000|2021-12-02 12:35:00|22671.26|22671.26|22668.14|22668.14|22671.26|22671.26|22667.51|22667.51|0
1638448800000|2021-12-02 12:40:00|22667.99|22667.99|22656.96|22656.96|22667.99|22667.99|22654.3|22654.3|0
1638449100000|2021-12-02 12:45:00|22656.88|22656.88|22664.11|22664.11|22665.14|22665.14|22656.82|22656.82|0
1638449400000|2021-12-02 12:50:00|22664.03|22664.03|22667.81|22667.81|22667.82|22667.82|22659.04|22659.04|0
1638449700000|2021-12-02 12:55:00|22667.88|22667.88|22677.85|22677.85|22678.61|22678.61|22667.88|22667.88|0
1638450000000|2021-12-02 13:00:00|22677.75|22677.75|22682.42|22682.42|22682.42|22682.42|22676.77|22676.77|0
1638450300000|2021-12-02 13:05:00|22682.32|22682.32|22680.97|22680.97|22683.98|22683.98|22680.97|22680.97|0
1638450600000|2021-12-02 13:10:00|22681.03|22681.03|22681.74|22681.74|22682.44|22682.44|22679.82|22679.82|0
1638450900000|2021-12-02 13:15:00|22681.67|22681.67|22684.96|22684.96|22685.86|22685.86|22680.86|22680.86|0
1638451200000|2021-12-02 13:20:00|22685.18|22685.18|22677.37|22677.37|22685.29|22685.29|22677.22|22677.22|0
1638451500000|2021-12-02 13:25:00|22677.3|22677.3|22679.71|22679.71|22680.01|22680.01|22675.13|22675.13|0
1638451800000|2021-12-02 13:30:00|22679.82|22679.82|22686.49|22686.49|22686.49|22686.49|22679.37|22679.37|0
1638452100000|2021-12-02 13:35:00|22686.66|22686.66|22686.8|22686.8|22696.35|22696.35|22686.66|22686.66|0
1638452400000|2021-12-02 13:40:00|22686.53|22686.53|22671.56|22671.56|22686.59|22686.59|22671.5|22671.5|0
1638452700000|2021-12-02 13:45:00|22671.48|22671.48|22666.72|22666.72|22671.62|22671.62|22665.99|22665.99|0
1638453000000|2021-12-02 13:50:00|22666.3|22666.3|22665.56|22665.56|22667.75|22667.75|22663.37|22663.37|0
1638453300000|2021-12-02 13:55:00|22665.72|22665.72|22664.38|22664.38|22669.06|22669.06|22664.38|22664.38|0
1638453600000|2021-12-02 14:00:00|22664.1|22664.1|22653.34|22653.34|22664.1|22664.1|22653.34|22653.34|0
1638453900000|2021-12-02 14:05:00|22653.19|22653.19|22644.57|22644.57|22653.19|22653.19|22642.88|22642.88|0
1638454200000|2021-12-02 14:10:00|22644.39|22644.39|22650.07|22650.07|22651.75|22651.75|22643.77|22643.77|0
1638454500000|2021-12-02 14:15:00|22649.97|22649.97|22653.21|22653.21|22655.11|22655.11|22649.9|22649.9|0
1638454800000|2021-12-02 14:20:00|22653.42|22653.42|22653.79|22653.79|22654.88|22654.88|22648.22|22648.22|0
1638455100000|2021-12-02 14:25:00|22653.77|22653.77|22658.54|22658.54|22658.54|22658.54|22649.49|22649.49|0
1638455400000|2021-12-02 14:30:00|22658.68|22658.68|22666.02|22666.02|22668.47|22668.47|22657.55|22657.55|0
1638455700000|2021-12-02 14:35:00|22666.41|22666.41|22722.97|22722.97|22722.97|22722.97|22661.44|22661.44|0
1638456000000|2021-12-02 14:40:00|22723.1|22723.1|22753.06|22753.06|22753.08|22753.08|22723.1|22723.1|0
1638456300000|2021-12-02 14:45:00|22753.01|22753.01|22753.93|22753.93|22761.51|22761.51|22750.95|22750.95|0
1638456600000|2021-12-02 14:50:00|22753.91|22753.91|22761.46|22761.46|22763.29|22763.29|22752.46|22752.46|0
1638456900000|2021-12-02 14:55:00|22761.34|22761.34|22767.3|22767.3|22767.3|22767.3|22755.71|22755.71|0
1638457200000|2021-12-02 15:00:00|22767.58|22767.58|22748.67|22748.67|22767.99|22767.99|22733.25|22733.25|0
1638457500000|2021-12-02 15:05:00|22748.89|22748.89|22730.32|22730.32|22748.89|22748.89|22730.2|22730.2|0
1638457800000|2021-12-02 15:10:00|22730.12|22730.12|22726.16|22726.16|22730.12|22730.12|22713.52|22713.52|0
1638458100000|2021-12-02 15:15:00|22726.99|22726.99|22698.58|22698.58|22728.4|22728.4|22698.2|22698.2|0
1638458400000|2021-12-02 15:20:00|22698.49|22698.49|22707.59|22707.59|22707.59|22707.59|22683.08|22683.08|0
1638458700000|2021-12-02 15:25:00|22707.46|22707.46|22724.79|22724.79|22725.28|22725.28|22701.92|22701.92|0
1638459000000|2021-12-02 15:30:00|22724.75|22724.75|22712.02|22712.02|22739.36|22739.36|22712.02|22712.02|0
1638459300000|2021-12-02 15:35:00|22711.93|22711.93|22687.75|22687.75|22712.14|22712.14|22687.63|22687.63|0
1638459600000|2021-12-02 15:40:00|22688.44|22688.44|22690.74|22690.74|22698.54|22698.54|22688.44|22688.44|0
1638459900000|2021-12-02 15:45:00|22690.89|22690.89|22705.05|22705.05|22708|22708|22687.69|22687.69|0
1638460200000|2021-12-02 15:50:00|22705.03|22705.03|22701.75|22701.75|22708.32|22708.32|22701.75|22701.75|0
1638460500000|2021-12-02 15:55:00|22701.62|22701.62|22720.34|22720.34|22720.38|22720.38|22699.38|22699.38|0
1638460800000|2021-12-02 16:00:00|22720.29|22720.29|22718.35|22718.35|22723.85|22723.85|22715.95|22715.95|0
1638461100000|2021-12-02 16:05:00|22718.25|22718.25|22726.56|22726.56|22726.56|22726.56|22717.97|22717.97|0
1638461400000|2021-12-02 16:10:00|22726.49|22726.49|22726.12|22726.12|22731.09|22731.09|22725.78|22725.78|0
1638461700000|2021-12-02 16:15:00|22726.24|22726.24|22725.16|22725.16|22729.37|22729.37|22723.61|22723.61|0
1638462000000|2021-12-02 16:20:00|22725.67|22725.67|22720.63|22720.63|22727.34|22727.34|22720.32|22720.32|0
1638462300000|2021-12-02 16:25:00|22720.69|22720.69|22715.73|22715.73|22722.14|22722.14|22708.51|22708.51|0
1638519300000|2021-12-03 08:15:00|22837.75|22837.75|22828.57|22828.57|22838.12|22838.12|22828.57|22828.57|0
1638519600000|2021-12-03 08:20:00|22828.51|22828.51|22822.03|22822.03|22829.05|22829.05|22819.29|22819.29|0
1638519900000|2021-12-03 08:25:00|22822.08|22822.08|22830.55|22830.55|22830.83|22830.83|22819.8|22819.8|0
1638520200000|2021-12-03 08:30:00|22830.83|22830.83|22812.16|22812.16|22831.2|22831.2|22812.16|22812.16|0
1638520500000|2021-12-03 08:35:00|22812.27|22812.27|22806.58|22806.58|22812.44|22812.44|22802.74|22802.74|0
1638520800000|2021-12-03 08:40:00|22806.7|22806.7|22810.35|22810.35|22815.15|22815.15|22805.65|22805.65|0
1638521100000|2021-12-03 08:45:00|22810.15|22810.15|22803.26|22803.26|22812.81|22812.81|22801.92|22801.92|0
1638521400000|2021-12-03 08:50:00|22803.56|22803.56|22785.75|22785.75|22803.59|22803.59|22785.58|22785.58|0
1638521700000|2021-12-03 08:55:00|22785.72|22785.72|22783.88|22783.88|22787.33|22787.33|22783.84|22783.84|0
1638522000000|2021-12-03 09:00:00|22784.3|22784.3|22785.47|22785.47|22788.27|22788.27|22783.89|22783.89|0
1638522300000|2021-12-03 09:05:00|22785.43|22785.43|22762.26|22762.26|22785.51|22785.51|22762.06|22762.06|0
1638522600000|2021-12-03 09:10:00|22762.35|22762.35|22785.33|22785.33|22785.33|22785.33|22762.01|22762.01|0
1638522900000|2021-12-03 09:15:00|22785.09|22785.09|22796.25|22796.25|22796.25|22796.25|22784.9|22784.9|0
1638523200000|2021-12-03 09:20:00|22796.17|22796.17|22798.48|22798.48|22799.02|22799.02|22795.27|22795.27|0
1638523500000|2021-12-03 09:25:00|22798.43|22798.43|22803.71|22803.71|22803.71|22803.71|22796.03|22796.03|0
1638523800000|2021-12-03 09:30:00|22804.03|22804.03|22808.9|22808.9|22809.21|22809.21|22803.7|22803.7|0
1638524100000|2021-12-03 09:35:00|22808.82|22808.82|22802.91|22802.91|22810.16|22810.16|22802.91|22802.91|0
1638524400000|2021-12-03 09:40:00|22802.78|22802.78|22798.57|22798.57|22803.19|22803.19|22798.57|22798.57|0
1638524700000|2021-12-03 09:45:00|22798.61|22798.61|22799.24|22799.24|22802.53|22802.53|22797.09|22797.09|0
1638525000000|2021-12-03 09:50:00|22799.19|22799.19|22793.92|22793.92|22799.38|22799.38|22793.54|22793.54|0
1638525300000|2021-12-03 09:55:00|22793.81|22793.81|22790.53|22790.53|22794.4|22794.4|22789.99|22789.99|0
1638525600000|2021-12-03 10:00:00|22790.54|22790.54|22788.82|22788.82|22791.08|22791.08|22787.45|22787.45|0
1638525900000|2021-12-03 10:05:00|22788.79|22788.79|22799.12|22799.12|22801.59|22801.59|22788.67|22788.67|0
1638526200000|2021-12-03 10:10:00|22799.3|22799.3|22797.91|22797.91|22801.66|22801.66|22797.91|22797.91|0
1638526500000|2021-12-03 10:15:00|22798.01|22798.01|22789.62|22789.62|22798.22|22798.22|22788.71|22788.71|0
1638526800000|2021-12-03 10:20:00|22789.54|22789.54|22778.97|22778.97|22789.85|22789.85|22778.97|22778.97|0
1638527100000|2021-12-03 10:25:00|22778.21|22778.21|22774.92|22774.92|22779.11|22779.11|22774.76|22774.76|0
1638527400000|2021-12-03 10:30:00|22774.8|22774.8|22773|22773|22776.04|22776.04|22772.23|22772.23|0
1638527700000|2021-12-03 10:35:00|22772.75|22772.75|22765.04|22765.04|22772.75|22772.75|22764.93|22764.93|0
1638528000000|2021-12-03 10:40:00|22765.08|22765.08|22756.67|22756.67|22765.08|22765.08|22756.46|22756.46|0
1638528300000|2021-12-03 10:45:00|22756.64|22756.64|22747.11|22747.11|22757.77|22757.77|22746.93|22746.93|0
1638528600000|2021-12-03 10:50:00|22747.13|22747.13|22752.34|22752.34|22752.56|22752.56|22747|22747|0
1638528900000|2021-12-03 10:55:00|22752.4|22752.4|22756.3|22756.3|22757.49|22757.49|22751.23|22751.23|0
1638529200000|2021-12-03 11:00:00|22756.39|22756.39|22769.05|22769.05|22770.7|22770.7|22756.39|22756.39|0
1638529500000|2021-12-03 11:05:00|22769.12|22769.12|22768.32|22768.32|22772.32|22772.32|22767.56|22767.56|0
1638529800000|2021-12-03 11:10:00|22768.54|22768.54|22769.87|22769.87|22772.04|22772.04|22768.54|22768.54|0
1638530100000|2021-12-03 11:15:00|22769.84|22769.84|22775.2|22775.2|22775.67|22775.67|22769.17|22769.17|0
1638530400000|2021-12-03 11:20:00|22775.21|22775.21|22776.31|22776.31|22777.45|22777.45|22773.69|22773.69|0
1638530700000|2021-12-03 11:25:00|22776.23|22776.23|22777.26|22777.26|22778.19|22778.19|22773.62|22773.62|0
1638531000000|2021-12-03 11:30:00|22777.19|22777.19|22779.91|22779.91|22781.28|22781.28|22776.62|22776.62|0
1638531300000|2021-12-03 11:35:00|22780|22780|22778.18|22778.18|22780.63|22780.63|22776.22|22776.22|0
1638531600000|2021-12-03 11:40:00|22778.19|22778.19|22787.55|22787.55|22787.55|22787.55|22778.19|22778.19|0
1638531900000|2021-12-03 11:45:00|22787.57|22787.57|22784.91|22784.91|22787.98|22787.98|22782.83|22782.83|0
1638532200000|2021-12-03 11:50:00|22784.88|22784.88|22790.58|22790.58|22791.73|22791.73|22783.7|22783.7|0
1638532500000|2021-12-03 11:55:00|22790.61|22790.61|22792.51|22792.51|22793.54|22793.54|22790.49|22790.49|0
1638532800000|2021-12-03 12:00:00|22792.31|22792.31|22803.06|22803.06|22803.98|22803.98|22792.31|22792.31|0
1638533100000|2021-12-03 12:05:00|22803.14|22803.14|22801.04|22801.04|22804.38|22804.38|22800.16|22800.16|0
1638533400000|2021-12-03 12:10:00|22801.08|22801.08|22799.84|22799.84|22805.33|22805.33|22799.84|22799.84|0
1638533700000|2021-12-03 12:15:00|22799.77|22799.77|22801.68|22801.68|22801.84|22801.84|22799.29|22799.29|0
1638534000000|2021-12-03 12:20:00|22801.72|22801.72|22801.96|22801.96|22802.72|22802.72|22798.79|22798.79|0
1638534300000|2021-12-03 12:25:00|22802.02|22802.02|22803.48|22803.48|22803.52|22803.52|22801.68|22801.68|0
1638534600000|2021-12-03 12:30:00|22803.43|22803.43|22805.11|22805.11|22806.51|22806.51|22803.28|22803.28|0
1638534900000|2021-12-03 12:35:00|22804.96|22804.96|22805.32|22805.32|22806.02|22806.02|22804.23|22804.23|0
1638535200000|2021-12-03 12:40:00|22805.35|22805.35|22806.76|22806.76|22808.31|22808.31|22805.35|22805.35|0
1638535500000|2021-12-03 12:45:00|22806.92|22806.92|22807.42|22807.42|22810.08|22810.08|22806.2|22806.2|0
1638535800000|2021-12-03 12:50:00|22807.59|22807.59|22807.49|22807.49|22808.01|22808.01|22806|22806|0
1638536100000|2021-12-03 12:55:00|22807.3|22807.3|22810.6|22810.6|22810.6|22810.6|22805.26|22805.26|0
1638536400000|2021-12-03 13:00:00|22810.69|22810.69|22816.84|22816.84|22818.73|22818.73|22810.46|22810.46|0
1638536700000|2021-12-03 13:05:00|22816.66|22816.66|22826.59|22826.59|22826.59|22826.59|22816.17|22816.17|0
1638537000000|2021-12-03 13:10:00|22826.66|22826.66|22831.67|22831.67|22831.8|22831.8|22826.66|22826.66|0
1638537300000|2021-12-03 13:15:00|22831.76|22831.76|22835.64|22835.64|22835.72|22835.72|22831.33|22831.33|0
1638537600000|2021-12-03 13:20:00|22835.6|22835.6|22832.24|22832.24|22837.1|22837.1|22831.43|22831.43|0
1638537900000|2021-12-03 13:25:00|22832.35|22832.35|22831.25|22831.25|22834.4|22834.4|22830.88|22830.88|0
1638538200000|2021-12-03 13:30:00|22831.36|22831.36|22836.05|22836.05|22837.8|22837.8|22815.38|22815.38|0
1638538500000|2021-12-03 13:35:00|22836.01|22836.01|22849.3|22849.3|22849.33|22849.33|22835.42|22835.42|0
1638538800000|2021-12-03 13:40:00|22849.38|22849.38|22848.33|22848.33|22850.81|22850.81|22847.26|22847.26|0
1638539100000|2021-12-03 13:45:00|22848.23|22848.23|22835.36|22835.36|22848.32|22848.32|22835.3|22835.3|0
1638539400000|2021-12-03 13:50:00|22835.34|22835.34|22831.81|22831.81|22835.34|22835.34|22829.82|22829.82|0
1638539700000|2021-12-03 13:55:00|22831.92|22831.92|22834.54|22834.54|22837.36|22837.36|22831.92|22831.92|0
1638540000000|2021-12-03 14:00:00|22834.74|22834.74|22838.47|22838.47|22838.67|22838.67|22832|22832|0
1638540300000|2021-12-03 14:05:00|22838.54|22838.54|22848.45|22848.45|22848.82|22848.82|22836.9|22836.9|0
1638540600000|2021-12-03 14:10:00|22848.48|22848.48|22846.54|22846.54|22848.69|22848.69|22844.65|22844.65|0
1638540900000|2021-12-03 14:15:00|22846.58|22846.58|22849.69|22849.69|22850.4|22850.4|22846.58|22846.58|0
1638541200000|2021-12-03 14:20:00|22849.74|22849.74|22846.71|22846.71|22852.21|22852.21|22846.27|22846.27|0
1638541500000|2021-12-03 14:25:00|22846.64|22846.64|22841.41|22841.41|22846.64|22846.64|22840.82|22840.82|0
1638541800000|2021-12-03 14:30:00|22841.8|22841.8|22824.73|22824.73|22843.44|22843.44|22822.81|22822.81|0
1638542100000|2021-12-03 14:35:00|22824.61|22824.61|22796.44|22796.44|22824.61|22824.61|22796.3|22796.3|0
1638542400000|2021-12-03 14:40:00|22796.36|22796.36|22764.72|22764.72|22797.02|22797.02|22764.72|22764.72|0
1638542700000|2021-12-03 14:45:00|22764.77|22764.77|22747.24|22747.24|22768.79|22768.79|22747.24|22747.24|0
1638543000000|2021-12-03 14:50:00|22747.15|22747.15|22705.71|22705.71|22747.15|22747.15|22705.69|22705.69|0
1638543300000|2021-12-03 14:55:00|22705.6|22705.6|22693.09|22693.09|22709.17|22709.17|22690.36|22690.36|0
1638543600000|2021-12-03 15:00:00|22693.1|22693.1|22689.15|22689.15|22697.78|22697.78|22684.32|22684.32|0
1638543900000|2021-12-03 15:05:00|22689.03|22689.03|22677.07|22677.07|22697.99|22697.99|22676.91|22676.91|0
1638544200000|2021-12-03 15:10:00|22677.01|22677.01|22683.97|22683.97|22684.08|22684.08|22675.75|22675.75|0
1638544500000|2021-12-03 15:15:00|22683.91|22683.91|22715.82|22715.82|22723.56|22723.56|22683.77|22683.77|0
1638544800000|2021-12-03 15:20:00|22715.57|22715.57|22711.18|22711.18|22715.68|22715.68|22706.11|22706.11|0
1638545100000|2021-12-03 15:25:00|22711.05|22711.05|22697.91|22697.91|22711.14|22711.14|22693.52|22693.52|0
1638545400000|2021-12-03 15:30:00|22697.77|22697.77|22667.99|22667.99|22697.77|22697.77|22667.9|22667.9|0
1638545700000|2021-12-03 15:35:00|22668.03|22668.03|22647.7|22647.7|22668.19|22668.19|22647.7|22647.7|0
1638546000000|2021-12-03 15:40:00|22647.54|22647.54|22624.25|22624.25|22647.64|22647.64|22624.25|22624.25|0
1638546300000|2021-12-03 15:45:00|22624.17|22624.17|22606.67|22606.67|22624.47|22624.47|22604.39|22604.39|0
1638546600000|2021-12-03 15:50:00|22606.72|22606.72|22620.15|22620.15|22620.15|22620.15|22598.6|22598.6|0
1638546900000|2021-12-03 15:55:00|22620.04|22620.04|22625.01|22625.01|22627.59|22627.59|22616.72|22616.72|0
1638547200000|2021-12-03 16:00:00|22624.86|22624.86|22631.26|22631.26|22631.57|22631.57|22619.72|22619.72|0
1638547500000|2021-12-03 16:05:00|22631.33|22631.33|22627.82|22627.82|22631.6|22631.6|22620.31|22620.31|0
1638547800000|2021-12-03 16:10:00|22627.73|22627.73|22627.86|22627.86|22629.75|22629.75|22624.39|22624.39|0
1638548100000|2021-12-03 16:15:00|22627.62|22627.62|22612.07|22612.07|22627.64|22627.64|22612.07|22612.07|0
1638548400000|2021-12-03 16:20:00|22612.15|22612.15|22619.92|22619.92|22621.7|22621.7|22608.66|22608.66|0
1638548700000|2021-12-03 16:25:00|22619.85|22619.85|22625.78|22625.78|22627.02|22627.02|22618.86|22618.86|0
1638778500000|2021-12-06 08:15:00|22801.94|22801.94|22810.36|22810.36|22810.94|22810.94|22800.19|22800.19|0
1638778800000|2021-12-06 08:20:00|22810.48|22810.48|22805.94|22805.94|22817.41|22817.41|22804.65|22804.65|0
1638779100000|2021-12-06 08:25:00|22805.67|22805.67|22810.34|22810.34|22811.23|22811.23|22795.24|22795.24|0
1638779400000|2021-12-06 08:30:00|22810.18|22810.18|22814.96|22814.96|22816.37|22816.37|22805.92|22805.92|0
1638779700000|2021-12-06 08:35:00|22814.89|22814.89|22811.09|22811.09|22816.7|22816.7|22811.09|22811.09|0
1638780000000|2021-12-06 08:40:00|22811.14|22811.14|22808.56|22808.56|22813.74|22813.74|22808.37|22808.37|0
1638780300000|2021-12-06 08:45:00|22808.66|22808.66|22790.57|22790.57|22808.94|22808.94|22790.52|22790.52|0
1638780600000|2021-12-06 08:50:00|22790.52|22790.52|22798.31|22798.31|22800.65|22800.65|22790.48|22790.48|0
1638780900000|2021-12-06 08:55:00|22798.23|22798.23|22799.34|22799.34|22802.88|22802.88|22796.49|22796.49|0
1638781200000|2021-12-06 09:00:00|22799.64|22799.64|22817.99|22817.99|22820.33|22820.33|22798.89|22798.89|0
1638781500000|2021-12-06 09:05:00|22818.04|22818.04|22808.58|22808.58|22818.73|22818.73|22808.4|22808.4|0
1638781800000|2021-12-06 09:10:00|22808.72|22808.72|22809.15|22809.15|22809.73|22809.73|22807.48|22807.48|0
1638782100000|2021-12-06 09:15:00|22809.29|22809.29|22810.19|22810.19|22811.83|22811.83|22807.32|22807.32|0
1638782400000|2021-12-06 09:20:00|22809.99|22809.99|22815.78|22815.78|22816.74|22816.74|22809.99|22809.99|0
1638782700000|2021-12-06 09:25:00|22815.67|22815.67|22817.48|22817.48|22818.73|22818.73|22815.19|22815.19|0
1638783000000|2021-12-06 09:30:00|22817.35|22817.35|22808.51|22808.51|22817.37|22817.37|22808.08|22808.08|0
1638783300000|2021-12-06 09:35:00|22808.55|22808.55|22794.89|22794.89|22810.38|22810.38|22794.89|22794.89|0
1638783600000|2021-12-06 09:40:00|22794.75|22794.75|22794.23|22794.23|22794.76|22794.76|22790.64|22790.64|0
1638783900000|2021-12-06 09:45:00|22793.99|22793.99|22783.98|22783.98|22794.01|22794.01|22783.93|22783.93|0
1638784200000|2021-12-06 09:50:00|22784.13|22784.13|22772.96|22772.96|22784.29|22784.29|22772|22772|0
1638784500000|2021-12-06 09:55:00|22772.98|22772.98|22757.23|22757.23|22774.68|22774.68|22756.39|22756.39|0
1638784800000|2021-12-06 10:00:00|22757.06|22757.06|22754.99|22754.99|22758.47|22758.47|22752.16|22752.16|0
1638785100000|2021-12-06 10:05:00|22755.05|22755.05|22756.98|22756.98|22760.68|22760.68|22754.59|22754.59|0
1638785400000|2021-12-06 10:10:00|22756.95|22756.95|22760.87|22760.87|22760.96|22760.96|22752.9|22752.9|0
1638785700000|2021-12-06 10:15:00|22760.82|22760.82|22768.34|22768.34|22768.37|22768.37|22759.25|22759.25|0
1638786000000|2021-12-06 10:20:00|22768.45|22768.45|22762.92|22762.92|22774.78|22774.78|22762.92|22762.92|0
1638786300000|2021-12-06 10:25:00|22762.86|22762.86|22753.71|22753.71|22763.08|22763.08|22751.33|22751.33|0
1638786600000|2021-12-06 10:30:00|22753.63|22753.63|22751.35|22751.35|22756.15|22756.15|22743.4|22743.4|0
1638786900000|2021-12-06 10:35:00|22751.46|22751.46|22755.81|22755.81|22756.28|22756.28|22750.62|22750.62|0
1638787200000|2021-12-06 10:40:00|22755.83|22755.83|22748.13|22748.13|22756.95|22756.95|22748.01|22748.01|0
1638787500000|2021-12-06 10:45:00|22748.35|22748.35|22745.68|22745.68|22748.42|22748.42|22744.2|22744.2|0
1638787800000|2021-12-06 10:50:00|22745.71|22745.71|22745.88|22745.88|22747.49|22747.49|22744.9|22744.9|0
1638788100000|2021-12-06 10:55:00|22745.91|22745.91|22735.04|22735.04|22745.91|22745.91|22734.73|22734.73|0
1638788400000|2021-12-06 11:00:00|22734.7|22734.7|22727.83|22727.83|22735.65|22735.65|22727.83|22727.83|0
1638788700000|2021-12-06 11:05:00|22727.8|22727.8|22719.02|22719.02|22727.8|22727.8|22718.41|22718.41|0
1638789000000|2021-12-06 11:10:00|22718.97|22718.97|22717.28|22717.28|22719.28|22719.28|22716.85|22716.85|0
1638789300000|2021-12-06 11:15:00|22717.4|22717.4|22726.43|22726.43|22727.44|22727.44|22717.4|22717.4|0
1638789600000|2021-12-06 11:20:00|22726.38|22726.38|22727.68|22727.68|22728.31|22728.31|22723.49|22723.49|0
1638789900000|2021-12-06 11:25:00|22727.93|22727.93|22726.87|22726.87|22729.85|22729.85|22726.65|22726.65|0
1638790200000|2021-12-06 11:30:00|22726.98|22726.98|22724.24|22724.24|22729.34|22729.34|22724.24|22724.24|0
1638790500000|2021-12-06 11:35:00|22724.18|22724.18|22723.39|22723.39|22724.18|22724.18|22721.25|22721.25|0
1638790800000|2021-12-06 11:40:00|22723.34|22723.34|22728.23|22728.23|22728.34|22728.34|22722.36|22722.36|0
1638791100000|2021-12-06 11:45:00|22728.34|22728.34|22728.74|22728.74|22731.17|22731.17|22728.19|22728.19|0
1638791400000|2021-12-06 11:50:00|22728.41|22728.41|22724.31|22724.31|22728.45|22728.45|22724.28|22724.28|0
1638791700000|2021-12-06 11:55:00|22724.28|22724.28|22728.58|22728.58|22728.61|22728.61|22723.47|22723.47|0
1638792000000|2021-12-06 12:00:00|22728.87|22728.87|22731.49|22731.49|22734.48|22734.48|22728.87|22728.87|0
1638792300000|2021-12-06 12:05:00|22731.4|22731.4|22735.69|22735.69|22735.86|22735.86|22731.31|22731.31|0
1638792600000|2021-12-06 12:10:00|22735.75|22735.75|22736.31|22736.31|22737.6|22737.6|22735.32|22735.32|0
1638792900000|2021-12-06 12:15:00|22736.51|22736.51|22732.25|22732.25|22737.27|22737.27|22732.25|22732.25|0
1638793200000|2021-12-06 12:20:00|22732.4|22732.4|22726.67|22726.67|22732.4|22732.4|22725.26|22725.26|0
1638793500000|2021-12-06 12:25:00|22726.62|22726.62|22718.52|22718.52|22726.77|22726.77|22718.52|22718.52|0
1638793800000|2021-12-06 12:30:00|22718.48|22718.48|22712.46|22712.46|22718.48|22718.48|22712.34|22712.34|0
1638794100000|2021-12-06 12:35:00|22712.54|22712.54|22714.98|22714.98|22714.98|22714.98|22712.53|22712.53|0
1638794400000|2021-12-06 12:40:00|22715.08|22715.08|22715.19|22715.19|22716.58|22716.58|22714.89|22714.89|0
1638794700000|2021-12-06 12:45:00|22715.11|22715.11|22718.13|22718.13|22718.35|22718.35|22714.77|22714.77|0
1638795000000|2021-12-06 12:50:00|22718.2|22718.2|22716.18|22716.18|22719.42|22719.42|22715.91|22715.91|0
1638795300000|2021-12-06 12:55:00|22716.03|22716.03|22715.87|22715.87|22717.34|22717.34|22715.15|22715.15|0
1638795600000|2021-12-06 13:00:00|22715.81|22715.81|22720.63|22720.63|22721.28|22721.28|22713.91|22713.91|0
1638795900000|2021-12-06 13:05:00|22720.57|22720.57|22720.25|22720.25|22720.57|22720.57|22718.03|22718.03|0
1638796200000|2021-12-06 13:10:00|22720.2|22720.2|22717.54|22717.54|22720.35|22720.35|22716.67|22716.67|0
1638796500000|2021-12-06 13:15:00|22717.41|22717.41|22725.38|22725.38|22725.91|22725.91|22715.95|22715.95|0
1638796800000|2021-12-06 13:20:00|22725.26|22725.26|22735.04|22735.04|22735.05|22735.05|22725.26|22725.26|0
1638797100000|2021-12-06 13:25:00|22734.88|22734.88|22736.23|22736.23|22737.12|22737.12|22734.71|22734.71|0
1638797400000|2021-12-06 13:30:00|22736.08|22736.08|22736.44|22736.44|22736.5|22736.5|22733.9|22733.9|0
1638797700000|2021-12-06 13:35:00|22736.3|22736.3|22737.72|22737.72|22738.05|22738.05|22735.16|22735.16|0
1638798000000|2021-12-06 13:40:00|22737.98|22737.98|22742.28|22742.28|22743.54|22743.54|22737.98|22737.98|0
1638798300000|2021-12-06 13:45:00|22742.35|22742.35|22742.97|22742.97|22743.83|22743.83|22741.95|22741.95|0
1638798600000|2021-12-06 13:50:00|22742.91|22742.91|22745.22|22745.22|22745.25|22745.25|22741.35|22741.35|0
1638798900000|2021-12-06 13:55:00|22745.48|22745.48|22759.94|22759.94|22759.94|22759.94|22745.37|22745.37|0
1638799200000|2021-12-06 14:00:00|22759.99|22759.99|22764.5|22764.5|22766.98|22766.98|22759.99|22759.99|0
1638799500000|2021-12-06 14:05:00|22764.52|22764.52|22764.76|22764.76|22765.98|22765.98|22761.65|22761.65|0
1638799800000|2021-12-06 14:10:00|22764.94|22764.94|22781.56|22781.56|22781.56|22781.56|22764.94|22764.94|0
1638800100000|2021-12-06 14:15:00|22781.64|22781.64|22788.35|22788.35|22788.35|22788.35|22779.77|22779.77|0
1638800400000|2021-12-06 14:20:00|22788.37|22788.37|22792.8|22792.8|22794.62|22794.62|22788.37|22788.37|0
1638800700000|2021-12-06 14:25:00|22792.73|22792.73|22788.38|22788.38|22792.73|22792.73|22788.38|22788.38|0
1638801000000|2021-12-06 14:30:00|22788.5|22788.5|22775.11|22775.11|22794.52|22794.52|22775.05|22775.05|0
1638801300000|2021-12-06 14:35:00|22775.07|22775.07|22745.76|22745.76|22775.45|22775.45|22743.96|22743.96|0
1638801600000|2021-12-06 14:40:00|22745.69|22745.69|22778|22778|22778|22778|22744.04|22744.04|0
1638801900000|2021-12-06 14:45:00|22777.95|22777.95|22787.86|22787.86|22796.7|22796.7|22776.06|22776.06|0
1638802200000|2021-12-06 14:50:00|22787.57|22787.57|22805.46|22805.46|22810.67|22810.67|22787.12|22787.12|0
1638802500000|2021-12-06 14:55:00|22805.59|22805.59|22829.1|22829.1|22829.1|22829.1|22803.28|22803.28|0
1638802800000|2021-12-06 15:00:00|22828.95|22828.95|22821.97|22821.97|22833.52|22833.52|22820.43|22820.43|0
1638803100000|2021-12-06 15:05:00|22821.98|22821.98|22842.24|22842.24|22843.6|22843.6|22819.51|22819.51|0
1638803400000|2021-12-06 15:10:00|22842.33|22842.33|22859.75|22859.75|22859.75|22859.75|22841.81|22841.81|0
1638803700000|2021-12-06 15:15:00|22859.63|22859.63|22867.58|22867.58|22870.21|22870.21|22859.5|22859.5|0
1638804000000|2021-12-06 15:20:00|22867.46|22867.46|22867.25|22867.25|22869.41|22869.41|22862.93|22862.93|0
1638804300000|2021-12-06 15:25:00|22866.87|22866.87|22873.88|22873.88|22878.15|22878.15|22864.97|22864.97|0
1638804600000|2021-12-06 15:30:00|22873.99|22873.99|22867.46|22867.46|22877.88|22877.88|22867.27|22867.27|0
1638804900000|2021-12-06 15:35:00|22867.53|22867.53|22868.77|22868.77|22869.01|22869.01|22863.09|22863.09|0
1638805200000|2021-12-06 15:40:00|22868.84|22868.84|22858.2|22858.2|22877.75|22877.75|22858.2|22858.2|0
1638805500000|2021-12-06 15:45:00|22858.03|22858.03|22862.62|22862.62|22862.62|22862.62|22854.89|22854.89|0
1638805800000|2021-12-06 15:50:00|22862.73|22862.73|22859.81|22859.81|22864.65|22864.65|22858.62|22858.62|0
1638806100000|2021-12-06 15:55:00|22859.69|22859.69|22873.96|22873.96|22874.21|22874.21|22859.64|22859.64|0
1638806400000|2021-12-06 16:00:00|22873.94|22873.94|22870.62|22870.62|22876.41|22876.41|22869.2|22869.2|0
1638806700000|2021-12-06 16:05:00|22870.55|22870.55|22873.35|22873.35|22874.57|22874.57|22868.9|22868.9|0
1638807000000|2021-12-06 16:10:00|22873.32|22873.32|22865.59|22865.59|22874.75|22874.75|22864.61|22864.61|0
1638807300000|2021-12-06 16:15:00|22865.66|22865.66|22865.59|22865.59|22865.66|22865.66|22859.36|22859.36|0
1638807600000|2021-12-06 16:20:00|22865.56|22865.56|22877.97|22877.97|22877.97|22877.97|22864.16|22864.16|0
1638807900000|2021-12-06 16:25:00|22878.09|22878.09|22885.74|22885.74|22887.74|22887.74|22875.44|22875.44|0
1638864900000|2021-12-07 08:15:00|23066.96|23066.96|23074.85|23074.85|23074.85|23074.85|23066.62|23066.62|0
1638865200000|2021-12-07 08:20:00|23074.99|23074.99|23083.68|23083.68|23083.96|23083.96|23073.74|23073.74|0
1638865500000|2021-12-07 08:25:00|23083.5|23083.5|23095.99|23095.99|23097.28|23097.28|23083.5|23083.5|0
1638865800000|2021-12-07 08:30:00|23096.03|23096.03|23098.54|23098.54|23098.96|23098.96|23090.78|23090.78|0
1638866100000|2021-12-07 08:35:00|23098.9|23098.9|23097.44|23097.44|23101.66|23101.66|23091.49|23091.49|0
1638866400000|2021-12-07 08:40:00|23097.52|23097.52|23101.31|23101.31|23101.91|23101.91|23095.73|23095.73|0
1638866700000|2021-12-07 08:45:00|23101.18|23101.18|23092.44|23092.44|23106.98|23106.98|23082.55|23082.55|0
1638867000000|2021-12-07 08:50:00|23092.17|23092.17|23089.57|23089.57|23094.86|23094.86|23087.43|23087.43|0
1638867300000|2021-12-07 08:55:00|23089.74|23089.74|23089.88|23089.88|23093.98|23093.98|23088.38|23088.38|0
1638867600000|2021-12-07 09:00:00|23089.7|23089.7|23088.98|23088.98|23093.05|23093.05|23087.76|23087.76|0
1638867900000|2021-12-07 09:05:00|23089.01|23089.01|23103.9|23103.9|23106.62|23106.62|23089.01|23089.01|0
1638868200000|2021-12-07 09:10:00|23103.67|23103.67|23107.86|23107.86|23107.97|23107.97|23101.49|23101.49|0
1638868500000|2021-12-07 09:15:00|23108.16|23108.16|23114.44|23114.44|23118.12|23118.12|23106.29|23106.29|0
1638868800000|2021-12-07 09:20:00|23114.14|23114.14|23117.54|23117.54|23117.8|23117.8|23111.57|23111.57|0
1638869100000|2021-12-07 09:25:00|23117.88|23117.88|23114.37|23114.37|23118.64|23118.64|23109.73|23109.73|0
1638869400000|2021-12-07 09:30:00|23114.38|23114.38|23100.31|23100.31|23114.88|23114.88|23100.31|23100.31|0
1638869700000|2021-12-07 09:35:00|23100.05|23100.05|23102.79|23102.79|23102.86|23102.86|23098.44|23098.44|0
1638870000000|2021-12-07 09:40:00|23102.97|23102.97|23105.31|23105.31|23105.47|23105.47|23101.21|23101.21|0
1638870300000|2021-12-07 09:45:00|23105.13|23105.13|23108.25|23108.25|23109.84|23109.84|23104.53|23104.53|0
1638870600000|2021-12-07 09:50:00|23108.2|23108.2|23108.03|23108.03|23109.54|23109.54|23105.29|23105.29|0
1638870900000|2021-12-07 09:55:00|23107.98|23107.98|23113.09|23113.09|23113.26|23113.26|23107.3|23107.3|0
1638871200000|2021-12-07 10:00:00|23113.17|23113.17|23111.08|23111.08|23113.86|23113.86|23109.71|23109.71|0
1638871500000|2021-12-07 10:05:00|23110.91|23110.91|23108.44|23108.44|23111.73|23111.73|23107.91|23107.91|0
1638871800000|2021-12-07 10:10:00|23108.38|23108.38|23110.49|23110.49|23111.49|23111.49|23106.86|23106.86|0
1638872100000|2021-12-07 10:15:00|23110.47|23110.47|23112.26|23112.26|23115.14|23115.14|23110.35|23110.35|0
1638872400000|2021-12-07 10:20:00|23112.3|23112.3|23111.65|23111.65|23115.38|23115.38|23111.04|23111.04|0
1638872700000|2021-12-07 10:25:00|23111.47|23111.47|23111.83|23111.83|23113.81|23113.81|23110.25|23110.25|0
1638873000000|2021-12-07 10:30:00|23111.78|23111.78|23114.56|23114.56|23114.87|23114.87|23111.18|23111.18|0
1638873300000|2021-12-07 10:35:00|23114.05|23114.05|23116.87|23116.87|23116.98|23116.98|23113.46|23113.46|0
1638873600000|2021-12-07 10:40:00|23116.82|23116.82|23125.24|23125.24|23125.36|23125.36|23116.65|23116.65|0
1638873900000|2021-12-07 10:45:00|23125.32|23125.32|23144.97|23144.97|23145.06|23145.06|23125.32|23125.32|0
1638874200000|2021-12-07 10:50:00|23144.87|23144.87|23166.1|23166.1|23166.59|23166.59|23144.37|23144.37|0
1638874500000|2021-12-07 10:55:00|23166.02|23166.02|23170.48|23170.48|23171.53|23171.53|23165.76|23165.76|0
1638874800000|2021-12-07 11:00:00|23170.36|23170.36|23180.03|23180.03|23180.07|23180.07|23170.16|23170.16|0
1638875100000|2021-12-07 11:05:00|23180.04|23180.04|23181.39|23181.39|23181.39|23181.39|23176.91|23176.91|0
1638875400000|2021-12-07 11:10:00|23181.43|23181.43|23189.93|23189.93|23190.98|23190.98|23181.43|23181.43|0
1638875700000|2021-12-07 11:15:00|23190.05|23190.05|23188.82|23188.82|23192.69|23192.69|23188.46|23188.46|0
1638876000000|2021-12-07 11:20:00|23188.75|23188.75|23173.25|23173.25|23188.75|23188.75|23173.09|23173.09|0
1638876300000|2021-12-07 11:25:00|23173.17|23173.17|23174.91|23174.91|23175.81|23175.81|23172.48|23172.48|0
1638876600000|2021-12-07 11:30:00|23175.17|23175.17|23184.1|23184.1|23184.3|23184.3|23174.71|23174.71|0
1638876900000|2021-12-07 11:35:00|23183.98|23183.98|23184.98|23184.98|23186.35|23186.35|23182.29|23182.29|0
1638877200000|2021-12-07 11:40:00|23184.95|23184.95|23184.01|23184.01|23186.15|23186.15|23182.09|23182.09|0
1638877500000|2021-12-07 11:45:00|23184.13|23184.13|23190.83|23190.83|23191.52|23191.52|23183.88|23183.88|0
1638877800000|2021-12-07 11:50:00|23190.96|23190.96|23194.53|23194.53|23194.67|23194.67|23189.82|23189.82|0
1638878100000|2021-12-07 11:55:00|23194.46|23194.46|23194.32|23194.32|23196.99|23196.99|23194.1|23194.1|0
1638878400000|2021-12-07 12:00:00|23194.39|23194.39|23191.66|23191.66|23195.16|23195.16|23191.66|23191.66|0
1638878700000|2021-12-07 12:05:00|23191.82|23191.82|23191.93|23191.93|23193.89|23193.89|23188.97|23188.97|0
1638879000000|2021-12-07 12:10:00|23191.79|23191.79|23190.91|23190.91|23192.5|23192.5|23190.72|23190.72|0
1638879300000|2021-12-07 12:15:00|23190.88|23190.88|23196.46|23196.46|23196.48|23196.48|23190.06|23190.06|0
1638879600000|2021-12-07 12:20:00|23196.62|23196.62|23197.57|23197.57|23199.42|23199.42|23195.68|23195.68|0
1638879900000|2021-12-07 12:25:00|23197.51|23197.51|23196.05|23196.05|23198.4|23198.4|23194.66|23194.66|0
1638880200000|2021-12-07 12:30:00|23196|23196|23194.73|23194.73|23196|23196|23192.37|23192.37|0
1638880500000|2021-12-07 12:35:00|23194.82|23194.82|23197.01|23197.01|23198.86|23198.86|23194.25|23194.25|0
1638880800000|2021-12-07 12:40:00|23197.27|23197.27|23190.24|23190.24|23203.3|23203.3|23190.03|23190.03|0
1638881100000|2021-12-07 12:45:00|23190.09|23190.09|23195.93|23195.93|23195.93|23195.93|23189.99|23189.99|0
1638881400000|2021-12-07 12:50:00|23195.85|23195.85|23200.3|23200.3|23200.3|23200.3|23195.62|23195.62|0
1638881700000|2021-12-07 12:55:00|23200.39|23200.39|23207.2|23207.2|23207.67|23207.67|23200.28|23200.28|0
1638882000000|2021-12-07 13:00:00|23207.15|23207.15|23210.91|23210.91|23210.91|23210.91|23206.57|23206.57|0
1638882300000|2021-12-07 13:05:00|23210.95|23210.95|23209.22|23209.22|23210.95|23210.95|23206.91|23206.91|0
1638882600000|2021-12-07 13:10:00|23209.33|23209.33|23217.32|23217.32|23219.29|23219.29|23209.03|23209.03|0
1638882900000|2021-12-07 13:15:00|23217.42|23217.42|23212.33|23212.33|23219.93|23219.93|23212.12|23212.12|0
1638883200000|2021-12-07 13:20:00|23212.4|23212.4|23209.05|23209.05|23212.7|23212.7|23207.65|23207.65|0
1638883500000|2021-12-07 13:25:00|23208.84|23208.84|23215.03|23215.03|23215.05|23215.05|23207.58|23207.58|0
1638883800000|2021-12-07 13:30:00|23215.09|23215.09|23221.14|23221.14|23221.14|23221.14|23214.11|23214.11|0
1638884100000|2021-12-07 13:35:00|23221.08|23221.08|23217.73|23217.73|23222.08|23222.08|23216.25|23216.25|0
1638884400000|2021-12-07 13:40:00|23217.64|23217.64|23223.67|23223.67|23224.81|23224.81|23217.43|23217.43|0
1638884700000|2021-12-07 13:45:00|23223.66|23223.66|23230.12|23230.12|23230.15|23230.15|23223.48|23223.48|0
1638885000000|2021-12-07 13:50:00|23230.05|23230.05|23229.21|23229.21|23231.87|23231.87|23228.58|23228.58|0
1638885300000|2021-12-07 13:55:00|23229.25|23229.25|23231.58|23231.58|23233.45|23233.45|23229.03|23229.03|0
1638885600000|2021-12-07 14:00:00|23231.65|23231.65|23225.16|23225.16|23231.71|23231.71|23221.07|23221.07|0
1638885900000|2021-12-07 14:05:00|23225.22|23225.22|23229.77|23229.77|23230.04|23230.04|23224.54|23224.54|0
1638886200000|2021-12-07 14:10:00|23229.83|23229.83|23218.53|23218.53|23229.91|23229.91|23218.18|23218.18|0
1638886500000|2021-12-07 14:15:00|23218.41|23218.41|23213.7|23213.7|23218.59|23218.59|23212.73|23212.73|0
1638886800000|2021-12-07 14:20:00|23213.67|23213.67|23218.33|23218.33|23218.52|23218.52|23210.67|23210.67|0
1638887100000|2021-12-07 14:25:00|23218.37|23218.37|23215.48|23215.48|23220.5|23220.5|23215.19|23215.19|0
1638887400000|2021-12-07 14:30:00|23215.42|23215.42|23223.41|23223.41|23226.76|23226.76|23213.37|23213.37|0
1638887700000|2021-12-07 14:35:00|23223.36|23223.36|23228.03|23228.03|23234.75|23234.75|23221.7|23221.7|0
1638888000000|2021-12-07 14:40:00|23228.09|23228.09|23229.26|23229.26|23233.24|23233.24|23227.98|23227.98|0
1638888300000|2021-12-07 14:45:00|23229.27|23229.27|23231.23|23231.23|23232.51|23232.51|23228.52|23228.52|0
1638888600000|2021-12-07 14:50:00|23231.22|23231.22|23237.16|23237.16|23237.28|23237.28|23230.67|23230.67|0
1638888900000|2021-12-07 14:55:00|23237.08|23237.08|23241.58|23241.58|23243.57|23243.57|23237.08|23237.08|0
1638889200000|2021-12-07 15:00:00|23241.77|23241.77|23247.95|23247.95|23248.27|23248.27|23241.77|23241.77|0
1638889500000|2021-12-07 15:05:00|23247.84|23247.84|23246.67|23246.67|23248.31|23248.31|23243.18|23243.18|0
1638889800000|2021-12-07 15:10:00|23246.65|23246.65|23244.8|23244.8|23247.3|23247.3|23239.39|23239.39|0
1638890100000|2021-12-07 15:15:00|23244.76|23244.76|23249.32|23249.32|23250.82|23250.82|23244.76|23244.76|0
1638890400000|2021-12-07 15:20:00|23249.36|23249.36|23254.09|23254.09|23255.03|23255.03|23247.98|23247.98|0
1638890700000|2021-12-07 15:25:00|23254.22|23254.22|23254.51|23254.51|23256.64|23256.64|23254.03|23254.03|0
1638891000000|2021-12-07 15:30:00|23254.66|23254.66|23256.33|23256.33|23259.03|23259.03|23254.58|23254.58|0
1638891300000|2021-12-07 15:35:00|23256.43|23256.43|23262.95|23262.95|23263.07|23263.07|23255.42|23255.42|0
1638891600000|2021-12-07 15:40:00|23262.88|23262.88|23265.28|23265.28|23265.73|23265.73|23261.41|23261.41|0
1638891900000|2021-12-07 15:45:00|23265.16|23265.16|23264.48|23264.48|23266.05|23266.05|23261.81|23261.81|0
1638892200000|2021-12-07 15:50:00|23264.56|23264.56|23266.74|23266.74|23266.9|23266.9|23261.62|23261.62|0
1638892500000|2021-12-07 15:55:00|23266.83|23266.83|23265.27|23265.27|23268.26|23268.26|23264.3|23264.3|0
1638892800000|2021-12-07 16:00:00|23264.9|23264.9|23258.01|23258.01|23267.37|23267.37|23257.29|23257.29|0
1638893100000|2021-12-07 16:05:00|23257.94|23257.94|23259.98|23259.98|23260.3|23260.3|23256.01|23256.01|0
1638893400000|2021-12-07 16:10:00|23259.94|23259.94|23252.91|23252.91|23260.18|23260.18|23252.49|23252.49|0
1638893700000|2021-12-07 16:15:00|23252.83|23252.83|23251.67|23251.67|23257.26|23257.26|23251.67|23251.67|0
1638894000000|2021-12-07 16:20:00|23251.63|23251.63|23246.36|23246.36|23252.05|23252.05|23246.02|23246.02|0
1638894300000|2021-12-07 16:25:00|23246.42|23246.42|23245.19|23245.19|23262.3|23262.3|23245.19|23245.19|0
1638951300000|2021-12-08 08:15:00|23275.97|23275.97|23299.77|23299.77|23299.89|23299.89|23269.8|23269.8|0
1638951600000|2021-12-08 08:20:00|23300.06|23300.06|23315.69|23315.69|23316.37|23316.37|23299.09|23299.09|0
1638951900000|2021-12-08 08:25:00|23315.61|23315.61|23346.67|23346.67|23346.67|23346.67|23315.61|23315.61|0
1638952200000|2021-12-08 08:30:00|23346.69|23346.69|23372.93|23372.93|23377.91|23377.91|23346.55|23346.55|0
1638952500000|2021-12-08 08:35:00|23373.01|23373.01|23364.43|23364.43|23373.65|23373.65|23362.67|23362.67|0
1638952800000|2021-12-08 08:40:00|23363.96|23363.96|23355.99|23355.99|23363.96|23363.96|23355.88|23355.88|0
1638953100000|2021-12-08 08:45:00|23356.15|23356.15|23347.55|23347.55|23358.78|23358.78|23347.55|23347.55|0
1638953400000|2021-12-08 08:50:00|23347.36|23347.36|23349.18|23349.18|23349.18|23349.18|23340.36|23340.36|0
1638953700000|2021-12-08 08:55:00|23349.13|23349.13|23370.7|23370.7|23370.74|23370.74|23349.13|23349.13|0
1638954000000|2021-12-08 09:00:00|23370.87|23370.87|23373.52|23373.52|23373.52|23373.52|23363.32|23363.32|0
1638954300000|2021-12-08 09:05:00|23373.59|23373.59|23375.02|23375.02|23378.47|23378.47|23371.36|23371.36|0
1638954600000|2021-12-08 09:10:00|23375.07|23375.07|23365.21|23365.21|23375.26|23375.26|23364.62|23364.62|0
1638954900000|2021-12-08 09:15:00|23365.33|23365.33|23355.06|23355.06|23365.62|23365.62|23355.06|23355.06|0
1638955200000|2021-12-08 09:20:00|23354.85|23354.85|23343.98|23343.98|23355.38|23355.38|23343.91|23343.91|0
1638955500000|2021-12-08 09:25:00|23344.03|23344.03|23341|23341|23344.93|23344.93|23340.44|23340.44|0
1638955800000|2021-12-08 09:30:00|23341.05|23341.05|23322.88|23322.88|23341.55|23341.55|23322.84|23322.84|0
1638956100000|2021-12-08 09:35:00|23323.04|23323.04|23323.65|23323.65|23324.79|23324.79|23320.97|23320.97|0
1638956400000|2021-12-08 09:40:00|23323.94|23323.94|23325.79|23325.79|23326.93|23326.93|23323.94|23323.94|0
1638956700000|2021-12-08 09:45:00|23325.99|23325.99|23316.92|23316.92|23328.65|23328.65|23315.4|23315.4|0
1638957000000|2021-12-08 09:50:00|23316.85|23316.85|23324.31|23324.31|23324.56|23324.56|23316.65|23316.65|0
1638957300000|2021-12-08 09:55:00|23324.21|23324.21|23340.62|23340.62|23340.9|23340.9|23324.21|23324.21|0
1638957600000|2021-12-08 10:00:00|23340.89|23340.89|23337.74|23337.74|23340.89|23340.89|23336.51|23336.51|0
1638957900000|2021-12-08 10:05:00|23337.67|23337.67|23340.86|23340.86|23341.16|23341.16|23335.95|23335.95|0
1638958200000|2021-12-08 10:10:00|23340.72|23340.72|23340.99|23340.99|23345.01|23345.01|23339.53|23339.53|0
1638958500000|2021-12-08 10:15:00|23340.76|23340.76|23338.39|23338.39|23340.96|23340.96|23336.07|23336.07|0
1638958800000|2021-12-08 10:20:00|23338.31|23338.31|23336.84|23336.84|23338.87|23338.87|23336.26|23336.26|0
1638959100000|2021-12-08 10:25:00|23336.95|23336.95|23335.99|23335.99|23337.8|23337.8|23335.59|23335.59|0
1638959400000|2021-12-08 10:30:00|23335.68|23335.68|23325.37|23325.37|23335.68|23335.68|23321.92|23321.92|0
1638959700000|2021-12-08 10:35:00|23325.3|23325.3|23283.69|23283.69|23325.59|23325.59|23283.63|23283.63|0
1638960000000|2021-12-08 10:40:00|23283.74|23283.74|23267.35|23267.35|23284.03|23284.03|23266.04|23266.04|0
1638960300000|2021-12-08 10:45:00|23267.44|23267.44|23234.4|23234.4|23270.56|23270.56|23233.1|23233.1|0
1638960600000|2021-12-08 10:50:00|23234.22|23234.22|23227.99|23227.99|23234.22|23234.22|23224.38|23224.38|0
1638960900000|2021-12-08 10:55:00|23228.13|23228.13|23238|23238|23238.37|23238.37|23226.27|23226.27|0
1638961200000|2021-12-08 11:00:00|23238.08|23238.08|23238.83|23238.83|23245.67|23245.67|23238.08|23238.08|0
1638961500000|2021-12-08 11:05:00|23238.73|23238.73|23236.89|23236.89|23239.61|23239.61|23233.36|23233.36|0
1638961800000|2021-12-08 11:10:00|23236.69|23236.69|23255.39|23255.39|23257.45|23257.45|23236.69|23236.69|0
1638962100000|2021-12-08 11:15:00|23255.32|23255.32|23263.61|23263.61|23263.64|23263.64|23251.64|23251.64|0
1638962400000|2021-12-08 11:20:00|23263.67|23263.67|23269.6|23269.6|23271.26|23271.26|23263.67|23263.67|0
1638962700000|2021-12-08 11:25:00|23269.51|23269.51|23263.84|23263.84|23270.87|23270.87|23261.16|23261.16|0
1638963000000|2021-12-08 11:30:00|23263.66|23263.66|23264.25|23264.25|23265.99|23265.99|23263.61|23263.61|0
1638963300000|2021-12-08 11:35:00|23264.2|23264.2|23273.03|23273.03|23273.89|23273.89|23260.93|23260.93|0
1638963600000|2021-12-08 11:40:00|23272.9|23272.9|23266.56|23266.56|23275.21|23275.21|23266.3|23266.3|0
1638963900000|2021-12-08 11:45:00|23266.74|23266.74|23331.82|23331.82|23331.88|23331.88|23261.71|23261.71|0
1638964200000|2021-12-08 11:50:00|23332.04|23332.04|23307.24|23307.24|23332.04|23332.04|23296.06|23296.06|0
1638964500000|2021-12-08 11:55:00|23307.61|23307.61|23304.99|23304.99|23333.19|23333.19|23304.37|23304.37|0
1638964800000|2021-12-08 12:00:00|23305.03|23305.03|23322.58|23322.58|23323.33|23323.33|23305.03|23305.03|0
1638965100000|2021-12-08 12:05:00|23322.54|23322.54|23314.98|23314.98|23322.54|23322.54|23312.46|23312.46|0
1638965400000|2021-12-08 12:10:00|23314.84|23314.84|23297.63|23297.63|23314.84|23314.84|23296.73|23296.73|0
1638965700000|2021-12-08 12:15:00|23297.4|23297.4|23301.96|23301.96|23302.31|23302.31|23293.74|23293.74|0
1638966000000|2021-12-08 12:20:00|23301.97|23301.97|23286.33|23286.33|23302.24|23302.24|23286.33|23286.33|0
1638966300000|2021-12-08 12:25:00|23286.23|23286.23|23274.59|23274.59|23286.23|23286.23|23272.79|23272.79|0
1638966600000|2021-12-08 12:30:00|23274.49|23274.49|23262.2|23262.2|23274.49|23274.49|23262.2|23262.2|0
1638966900000|2021-12-08 12:35:00|23262.02|23262.02|23255.34|23255.34|23262.15|23262.15|23253.46|23253.46|0
1638967200000|2021-12-08 12:40:00|23255.43|23255.43|23249.71|23249.71|23256.17|23256.17|23249.55|23249.55|0
1638967500000|2021-12-08 12:45:00|23249.57|23249.57|23242.99|23242.99|23251.51|23251.51|23242.99|23242.99|0
1638967800000|2021-12-08 12:50:00|23243.01|23243.01|23248.25|23248.25|23248.32|23248.32|23241.74|23241.74|0
1638968100000|2021-12-08 12:55:00|23248.19|23248.19|23260.89|23260.89|23263.14|23263.14|23247.99|23247.99|0
1638968400000|2021-12-08 13:00:00|23260.74|23260.74|23258.13|23258.13|23260.88|23260.88|23255.15|23255.15|0
1638968700000|2021-12-08 13:05:00|23257.96|23257.96|23260.31|23260.31|23260.31|23260.31|23257.3|23257.3|0
1638969000000|2021-12-08 13:10:00|23260.47|23260.47|23271.01|23271.01|23271.01|23271.01|23260.28|23260.28|0
1638969300000|2021-12-08 13:15:00|23271.08|23271.08|23274.14|23274.14|23275.14|23275.14|23270.75|23270.75|0
1638969600000|2021-12-08 13:20:00|23274.12|23274.12|23275.33|23275.33|23278.07|23278.07|23273.12|23273.12|0
1638969900000|2021-12-08 13:25:00|23275.39|23275.39|23276.85|23276.85|23278.36|23278.36|23274.92|23274.92|0
1638970200000|2021-12-08 13:30:00|23276.92|23276.92|23271.29|23271.29|23278.65|23278.65|23270.56|23270.56|0
1638970500000|2021-12-08 13:35:00|23271.35|23271.35|23268.33|23268.33|23272.31|23272.31|23268.05|23268.05|0
1638970800000|2021-12-08 13:40:00|23268.44|23268.44|23265.24|23265.24|23269.14|23269.14|23263.86|23263.86|0
1638971100000|2021-12-08 13:45:00|23265.12|23265.12|23262.14|23262.14|23266.01|23266.01|23260.42|23260.42|0
1638971400000|2021-12-08 13:50:00|23262.08|23262.08|23257.67|23257.67|23264.02|23264.02|23257.19|23257.19|0
1638971700000|2021-12-08 13:55:00|23257.58|23257.58|23252.17|23252.17|23259.08|23259.08|23252.17|23252.17|0
1638972000000|2021-12-08 14:00:00|23252.13|23252.13|23245.15|23245.15|23252.19|23252.19|23244.74|23244.74|0
1638972300000|2021-12-08 14:05:00|23245.23|23245.23|23210.15|23210.15|23246.61|23246.61|23204.12|23204.12|0
1638972600000|2021-12-08 14:10:00|23209.89|23209.89|23220.16|23220.16|23227.31|23227.31|23209.55|23209.55|0
1638972900000|2021-12-08 14:15:00|23220.26|23220.26|23217.25|23217.25|23226|23226|23212.74|23212.74|0
1638973200000|2021-12-08 14:20:00|23217.35|23217.35|23224.65|23224.65|23225.65|23225.65|23217.31|23217.31|0
1638973500000|2021-12-08 14:25:00|23224.53|23224.53|23228.65|23228.65|23231.77|23231.77|23224.11|23224.11|0
1638973800000|2021-12-08 14:30:00|23228.73|23228.73|23221.5|23221.5|23230.15|23230.15|23219.83|23219.83|0
1638974100000|2021-12-08 14:35:00|23221.62|23221.62|23215.91|23215.91|23225.21|23225.21|23214.57|23214.57|0
1638974400000|2021-12-08 14:40:00|23215.98|23215.98|23240.61|23240.61|23242.29|23242.29|23215.9|23215.9|0
1638974700000|2021-12-08 14:45:00|23240.66|23240.66|23256.54|23256.54|23256.54|23256.54|23239.77|23239.77|0
1638975000000|2021-12-08 14:50:00|23256.59|23256.59|23268.59|23268.59|23276.96|23276.96|23256.45|23256.45|0
1638975300000|2021-12-08 14:55:00|23268.72|23268.72|23250.89|23250.89|23269.99|23269.99|23250.4|23250.4|0
1638975600000|2021-12-08 15:00:00|23249.96|23249.96|23268.15|23268.15|23268.27|23268.27|23248.77|23248.77|0
1638975900000|2021-12-08 15:05:00|23268.24|23268.24|23271.84|23271.84|23277.11|23277.11|23268.24|23268.24|0
1638976200000|2021-12-08 15:10:00|23271.55|23271.55|23269.19|23269.19|23273.55|23273.55|23265.22|23265.22|0
1638976500000|2021-12-08 15:15:00|23268.79|23268.79|23272.7|23272.7|23276.79|23276.79|23268.3|23268.3|0
1638976800000|2021-12-08 15:20:00|23272.78|23272.78|23273.41|23273.41|23279.77|23279.77|23271.6|23271.6|0
1638977100000|2021-12-08 15:25:00|23273.49|23273.49|23266.92|23266.92|23280.55|23280.55|23266.92|23266.92|0
1638977400000|2021-12-08 15:30:00|23266.77|23266.77|23269.63|23269.63|23271.63|23271.63|23263.54|23263.54|0
1638977700000|2021-12-08 15:35:00|23269.51|23269.51|23271.52|23271.52|23277.64|23277.64|23266.34|23266.34|0
1638978000000|2021-12-08 15:40:00|23271.42|23271.42|23251.27|23251.27|23271.42|23271.42|23251.06|23251.06|0
1638978300000|2021-12-08 15:45:00|23251.3|23251.3|23242.49|23242.49|23251.46|23251.46|23236.27|23236.27|0
1638978600000|2021-12-08 15:50:00|23242.44|23242.44|23240.73|23240.73|23243.73|23243.73|23240.69|23240.69|0
1638978900000|2021-12-08 15:55:00|23240.66|23240.66|23237.62|23237.62|23242.17|23242.17|23236.94|23236.94|0
1638979200000|2021-12-08 16:00:00|23237.78|23237.78|23235.66|23235.66|23240.66|23240.66|23229.81|23229.81|0
1638979500000|2021-12-08 16:05:00|23235.69|23235.69|23224.17|23224.17|23236.8|23236.8|23223.43|23223.43|0
1638979800000|2021-12-08 16:10:00|23224.4|23224.4|23223.73|23223.73|23224.88|23224.88|23219.51|23219.51|0
1638980100000|2021-12-08 16:15:00|23223.76|23223.76|23213.35|23213.35|23223.76|23223.76|23212.57|23212.57|0
1638980400000|2021-12-08 16:20:00|23213.44|23213.44|23217.43|23217.43|23219.15|23219.15|23210.78|23210.78|0
1638980700000|2021-12-08 16:25:00|23217.44|23217.44|23193.05|23193.05|23217.44|23217.44|23192.32|23192.32|0
1639037700000|2021-12-09 08:15:00|23255.04|23255.04|23270.68|23270.68|23270.82|23270.82|23254.27|23254.27|0
1639038000000|2021-12-09 08:20:00|23270.93|23270.93|23265.84|23265.84|23278.3|23278.3|23265.66|23265.66|0
1639038300000|2021-12-09 08:25:00|23266.11|23266.11|23271.73|23271.73|23272.51|23272.51|23262.38|23262.38|0
1639038600000|2021-12-09 08:30:00|23271.49|23271.49|23272.44|23272.44|23272.45|23272.45|23262.76|23262.76|0
1639038900000|2021-12-09 08:35:00|23271.9|23271.9|23280.31|23280.31|23281.42|23281.42|23270.82|23270.82|0
1639039200000|2021-12-09 08:40:00|23280.4|23280.4|23275.84|23275.84|23280.9|23280.9|23272.18|23272.18|0
1639039500000|2021-12-09 08:45:00|23275.9|23275.9|23266.69|23266.69|23276|23276|23266.65|23266.65|0
1639039800000|2021-12-09 08:50:00|23266.64|23266.64|23261.06|23261.06|23266.64|23266.64|23256.79|23256.79|0
1639040100000|2021-12-09 08:55:00|23260.95|23260.95|23258.16|23258.16|23263.62|23263.62|23257.99|23257.99|0
1639040400000|2021-12-09 09:00:00|23258.32|23258.32|23247.23|23247.23|23260.25|23260.25|23245.97|23245.97|0
1639040700000|2021-12-09 09:05:00|23247.07|23247.07|23247.69|23247.69|23248.72|23248.72|23245.94|23245.94|0
1639041000000|2021-12-09 09:10:00|23247.72|23247.72|23242.34|23242.34|23248.4|23248.4|23238.57|23238.57|0
1639041300000|2021-12-09 09:15:00|23242.5|23242.5|23241.82|23241.82|23246.03|23246.03|23241.67|23241.67|0
1639041600000|2021-12-09 09:20:00|23241.93|23241.93|23248.67|23248.67|23249.99|23249.99|23241.68|23241.68|0
1639041900000|2021-12-09 09:25:00|23248.62|23248.62|23245.88|23245.88|23248.76|23248.76|23242.69|23242.69|0
1639042200000|2021-12-09 09:30:00|23245.76|23245.76|23241.48|23241.48|23245.98|23245.98|23241.48|23241.48|0
1639042500000|2021-12-09 09:35:00|23241.5|23241.5|23239.86|23239.86|23243.04|23243.04|23238.59|23238.59|0
1639042800000|2021-12-09 09:40:00|23239.97|23239.97|23242.75|23242.75|23244.51|23244.51|23239.19|23239.19|0
1639043100000|2021-12-09 09:45:00|23242.86|23242.86|23247.9|23247.9|23248.19|23248.19|23241.94|23241.94|0
1639043400000|2021-12-09 09:50:00|23247.82|23247.82|23247.07|23247.07|23248.65|23248.65|23246.08|23246.08|0
1639043700000|2021-12-09 09:55:00|23246.94|23246.94|23242.02|23242.02|23246.94|23246.94|23240.76|23240.76|0
1639044000000|2021-12-09 10:00:00|23241.95|23241.95|23224.57|23224.57|23246.79|23246.79|23223.1|23223.1|0
1639044300000|2021-12-09 10:05:00|23224.43|23224.43|23213.75|23213.75|23225.37|23225.37|23213.53|23213.53|0
1639044600000|2021-12-09 10:10:00|23213.65|23213.65|23208.81|23208.81|23215.39|23215.39|23208.31|23208.31|0
1639044900000|2021-12-09 10:15:00|23208.73|23208.73|23198.09|23198.09|23210.96|23210.96|23198.09|23198.09|0
1639045200000|2021-12-09 10:20:00|23198.32|23198.32|23193.57|23193.57|23198.49|23198.49|23193.21|23193.21|0
1639045500000|2021-12-09 10:25:00|23193.52|23193.52|23196.41|23196.41|23200.93|23200.93|23193.34|23193.34|0
1639045800000|2021-12-09 10:30:00|23196.35|23196.35|23203.86|23203.86|23205.56|23205.56|23196.09|23196.09|0
1639046100000|2021-12-09 10:35:00|23203.84|23203.84|23198.1|23198.1|23203.84|23203.84|23198.1|23198.1|0
1639046400000|2021-12-09 10:40:00|23198.17|23198.17|23191.78|23191.78|23198.34|23198.34|23191.03|23191.03|0
1639046700000|2021-12-09 10:45:00|23191.73|23191.73|23192.21|23192.21|23194.29|23194.29|23188.84|23188.84|0
1639047000000|2021-12-09 10:50:00|23192.1|23192.1|23186.67|23186.67|23192.33|23192.33|23186.67|23186.67|0
1639047300000|2021-12-09 10:55:00|23186.76|23186.76|23181.8|23181.8|23187.19|23187.19|23181.43|23181.43|0
1639047600000|2021-12-09 11:00:00|23181.72|23181.72|23183.05|23183.05|23184.59|23184.59|23181.04|23181.04|0
1639047900000|2021-12-09 11:05:00|23182.96|23182.96|23182.09|23182.09|23182.96|23182.96|23180|23180|0
1639048200000|2021-12-09 11:10:00|23182.05|23182.05|23169.69|23169.69|23182.4|23182.4|23169.69|23169.69|0
1639048500000|2021-12-09 11:15:00|23169.84|23169.84|23174.16|23174.16|23174.64|23174.64|23169.11|23169.11|0
1639048800000|2021-12-09 11:20:00|23174.22|23174.22|23172.82|23172.82|23176.77|23176.77|23172.54|23172.54|0
1639049100000|2021-12-09 11:25:00|23173.12|23173.12|23164.94|23164.94|23174.3|23174.3|23164.51|23164.51|0
1639049400000|2021-12-09 11:30:00|23165.03|23165.03|23167.1|23167.1|23167.1|23167.1|23162.31|23162.31|0
1639049700000|2021-12-09 11:35:00|23166.94|23166.94|23165.24|23165.24|23169.22|23169.22|23165.18|23165.18|0
1639050000000|2021-12-09 11:40:00|23165.47|23165.47|23166.59|23166.59|23166.8|23166.8|23164.28|23164.28|0
1639050300000|2021-12-09 11:45:00|23166.62|23166.62|23168.04|23168.04|23168.12|23168.12|23165.43|23165.43|0
1639050600000|2021-12-09 11:50:00|23167.98|23167.98|23170.59|23170.59|23170.76|23170.76|23167.53|23167.53|0
1639050900000|2021-12-09 11:55:00|23170.66|23170.66|23177.85|23177.85|23179.3|23179.3|23170.15|23170.15|0
1639051200000|2021-12-09 12:00:00|23178.35|23178.35|23177.91|23177.91|23181.89|23181.89|23176.36|23176.36|0
1639051500000|2021-12-09 12:05:00|23177.97|23177.97|23180.03|23180.03|23180.17|23180.17|23176.53|23176.53|0
1639051800000|2021-12-09 12:10:00|23180.09|23180.09|23180.06|23180.06|23182.62|23182.62|23179.38|23179.38|0
1639052100000|2021-12-09 12:15:00|23179.99|23179.99|23176.9|23176.9|23180.77|23180.77|23176.2|23176.2|0
1639052400000|2021-12-09 12:20:00|23176.84|23176.84|23174.39|23174.39|23177.78|23177.78|23174.39|23174.39|0
1639052700000|2021-12-09 12:25:00|23174.33|23174.33|23174.39|23174.39|23175.24|23175.24|23172.39|23172.39|0
1639053000000|2021-12-09 12:30:00|23174.46|23174.46|23177.36|23177.36|23181.18|23181.18|23174.46|23174.46|0
1639053300000|2021-12-09 12:35:00|23177.39|23177.39|23177.41|23177.41|23178.29|23178.29|23176.22|23176.22|0
1639053600000|2021-12-09 12:40:00|23177.34|23177.34|23175.53|23175.53|23178.48|23178.48|23174.58|23174.58|0
1639053900000|2021-12-09 12:45:00|23175.6|23175.6|23172.94|23172.94|23176.48|23176.48|23171.23|23171.23|0
1639054200000|2021-12-09 12:50:00|23173.09|23173.09|23172.07|23172.07|23175.07|23175.07|23171.25|23171.25|0
1639054500000|2021-12-09 12:55:00|23171.99|23171.99|23172.69|23172.69|23174.27|23174.27|23171.71|23171.71|0
1639054800000|2021-12-09 13:00:00|23172.43|23172.43|23168.67|23168.67|23172.43|23172.43|23166.57|23166.57|0
1639055100000|2021-12-09 13:05:00|23168.81|23168.81|23173.23|23173.23|23173.58|23173.58|23168.49|23168.49|0
1639055400000|2021-12-09 13:10:00|23173.17|23173.17|23167.9|23167.9|23173.47|23173.47|23167.85|23167.85|0
1639055700000|2021-12-09 13:15:00|23167.81|23167.81|23161.78|23161.78|23167.81|23167.81|23161.49|23161.49|0
1639056000000|2021-12-09 13:20:00|23161.83|23161.83|23138.01|23138.01|23162.06|23162.06|23132.94|23132.94|0
1639056300000|2021-12-09 13:25:00|23138.33|23138.33|23144.38|23144.38|23144.47|23144.47|23138.33|23138.33|0
1639056600000|2021-12-09 13:30:00|23144.43|23144.43|23144.34|23144.34|23148.3|23148.3|23143.93|23143.93|0
1639056900000|2021-12-09 13:35:00|23144.25|23144.25|23142.75|23142.75|23145.36|23145.36|23140.15|23140.15|0
1639057200000|2021-12-09 13:40:00|23142.79|23142.79|23141.65|23141.65|23143.18|23143.18|23139.97|23139.97|0
1639057500000|2021-12-09 13:45:00|23141.58|23141.58|23142.83|23142.83|23145.23|23145.23|23141.47|23141.47|0
1639057800000|2021-12-09 13:50:00|23142.74|23142.74|23143.59|23143.59|23144.83|23144.83|23140.98|23140.98|0
1639058100000|2021-12-09 13:55:00|23143.72|23143.72|23145.86|23145.86|23145.92|23145.92|23142.74|23142.74|0
1639058400000|2021-12-09 14:00:00|23145.82|23145.82|23146.87|23146.87|23151.94|23151.94|23145.82|23145.82|0
1639058700000|2021-12-09 14:05:00|23146.89|23146.89|23150.64|23150.64|23151.12|23151.12|23144.16|23144.16|0
1639059000000|2021-12-09 14:10:00|23150.61|23150.61|23150.98|23150.98|23153.57|23153.57|23150.14|23150.14|0
1639059300000|2021-12-09 14:15:00|23151.02|23151.02|23154.99|23154.99|23155.57|23155.57|23149.59|23149.59|0
1639059600000|2021-12-09 14:20:00|23155.13|23155.13|23153.16|23153.16|23155.29|23155.29|23151.99|23151.99|0
1639059900000|2021-12-09 14:25:00|23153.07|23153.07|23154.46|23154.46|23156.65|23156.65|23152.77|23152.77|0
1639060200000|2021-12-09 14:30:00|23154.49|23154.49|23155.73|23155.73|23155.73|23155.73|23148.25|23148.25|0
1639060500000|2021-12-09 14:35:00|23155.83|23155.83|23162.93|23162.93|23166.16|23166.16|23155.83|23155.83|0
1639060800000|2021-12-09 14:40:00|23162.98|23162.98|23158.75|23158.75|23163.55|23163.55|23158.54|23158.54|0
1639061100000|2021-12-09 14:45:00|23158.74|23158.74|23149.24|23149.24|23158.74|23158.74|23148.94|23148.94|0
1639061400000|2021-12-09 14:50:00|23149.12|23149.12|23144.88|23144.88|23150.08|23150.08|23140.87|23140.87|0
1639061700000|2021-12-09 14:55:00|23144.82|23144.82|23158.11|23158.11|23158.11|23158.11|23144.11|23144.11|0
1639062000000|2021-12-09 15:00:00|23157.92|23157.92|23158.55|23158.55|23160.86|23160.86|23154.2|23154.2|0
1639062300000|2021-12-09 15:05:00|23158.49|23158.49|23155.65|23155.65|23160.76|23160.76|23154.32|23154.32|0
1639062600000|2021-12-09 15:10:00|23155.7|23155.7|23151.96|23151.96|23160.2|23160.2|23151.92|23151.92|0
1639062900000|2021-12-09 15:15:00|23151.86|23151.86|23146.88|23146.88|23152.97|23152.97|23146.49|23146.49|0
1639063200000|2021-12-09 15:20:00|23146.94|23146.94|23145.23|23145.23|23149.42|23149.42|23145.08|23145.08|0
1639063500000|2021-12-09 15:25:00|23145.33|23145.33|23143.92|23143.92|23145.89|23145.89|23140.68|23140.68|0
1639063800000|2021-12-09 15:30:00|23143.95|23143.95|23141.45|23141.45|23148.96|23148.96|23140.08|23140.08|0
1639064100000|2021-12-09 15:35:00|23141.39|23141.39|23123.82|23123.82|23141.39|23141.39|23122.65|23122.65|0
1639064400000|2021-12-09 15:40:00|23123.77|23123.77|23127.16|23127.16|23129.01|23129.01|23122.76|23122.76|0
1639064700000|2021-12-09 15:45:00|23127.1|23127.1|23137.33|23137.33|23137.37|23137.37|23126.88|23126.88|0
1639065000000|2021-12-09 15:50:00|23137.38|23137.38|23132.48|23132.48|23139.32|23139.32|23132.04|23132.04|0
1639065300000|2021-12-09 15:55:00|23132.44|23132.44|23129.69|23129.69|23132.75|23132.75|23128.44|23128.44|0
1639065600000|2021-12-09 16:00:00|23129.72|23129.72|23124.49|23124.49|23130.75|23130.75|23124.49|23124.49|0
1639065900000|2021-12-09 16:05:00|23124.69|23124.69|23138.47|23138.47|23138.47|23138.47|23122.9|23122.9|0
1639066200000|2021-12-09 16:10:00|23138.34|23138.34|23135.87|23135.87|23139.71|23139.71|23135.72|23135.72|0
1639066500000|2021-12-09 16:15:00|23135.97|23135.97|23128.6|23128.6|23136.28|23136.28|23128.36|23128.36|0
1639066800000|2021-12-09 16:20:00|23128.64|23128.64|23129.93|23129.93|23132.11|23132.11|23126.51|23126.51|0
1639067100000|2021-12-09 16:25:00|23129.89|23129.89|23138.07|23138.07|23139.27|23139.27|23129.56|23129.56|0
1639124100000|2021-12-10 08:15:00|23069.31|23069.31|23073.01|23073.01|23073.15|23073.15|23060.47|23060.47|0
1639124400000|2021-12-10 08:20:00|23073.13|23073.13|23077.5|23077.5|23079.18|23079.18|23073|23073|0
1639124700000|2021-12-10 08:25:00|23077.75|23077.75|23078.42|23078.42|23082.16|23082.16|23076.47|23076.47|0
1639125000000|2021-12-10 08:30:00|23078.53|23078.53|23076.35|23076.35|23080.42|23080.42|23072.29|23072.29|0
1639125300000|2021-12-10 08:35:00|23076.5|23076.5|23075.04|23075.04|23079.49|23079.49|23072.68|23072.68|0
1639125600000|2021-12-10 08:40:00|23074.99|23074.99|23074.31|23074.31|23074.99|23074.99|23069.3|23069.3|0
1639125900000|2021-12-10 08:45:00|23074.11|23074.11|23076.34|23076.34|23076.79|23076.79|23071.45|23071.45|0
1639126200000|2021-12-10 08:50:00|23076.39|23076.39|23084.82|23084.82|23084.92|23084.92|23076.33|23076.33|0
1639126500000|2021-12-10 08:55:00|23084.75|23084.75|23086.09|23086.09|23087.96|23087.96|23083.78|23083.78|0
1639126800000|2021-12-10 09:00:00|23086.36|23086.36|23072.84|23072.84|23087.81|23087.81|23072.74|23072.74|0
1639127100000|2021-12-10 09:05:00|23072.3|23072.3|23053.8|23053.8|23072.64|23072.64|23053.24|23053.24|0
1639127400000|2021-12-10 09:10:00|23053.86|23053.86|23052.28|23052.28|23054.28|23054.28|23051.36|23051.36|0
1639127700000|2021-12-10 09:15:00|23052.3|23052.3|23058.33|23058.33|23058.58|23058.58|23052.21|23052.21|0
1639128000000|2021-12-10 09:20:00|23058.26|23058.26|23060.1|23060.1|23062.92|23062.92|23057.18|23057.18|0
1639128300000|2021-12-10 09:25:00|23060.03|23060.03|23051.94|23051.94|23060.07|23060.07|23051.65|23051.65|0
1639128600000|2021-12-10 09:30:00|23052.01|23052.01|23064.89|23064.89|23064.89|23064.89|23051.13|23051.13|0
1639128900000|2021-12-10 09:35:00|23064.93|23064.93|23075.32|23075.32|23075.32|23075.32|23064.86|23064.86|0
1639129200000|2021-12-10 09:40:00|23075.28|23075.28|23070.79|23070.79|23075.84|23075.84|23070.57|23070.57|0
1639129500000|2021-12-10 09:45:00|23070.85|23070.85|23069.7|23069.7|23073.83|23073.83|23069.7|23069.7|0
1639129800000|2021-12-10 09:50:00|23069.85|23069.85|23067.32|23067.32|23069.92|23069.92|23066.43|23066.43|0
1639130100000|2021-12-10 09:55:00|23067.48|23067.48|23068.26|23068.26|23068.83|23068.83|23062.44|23062.44|0
1639130400000|2021-12-10 10:00:00|23068.51|23068.51|23059.38|23059.38|23068.51|23068.51|23057.02|23057.02|0
1639130700000|2021-12-10 10:05:00|23059.31|23059.31|23057.38|23057.38|23059.64|23059.64|23057.11|23057.11|0
1639131000000|2021-12-10 10:10:00|23057.31|23057.31|23053.49|23053.49|23057.64|23057.64|23048.49|23048.49|0
1639131300000|2021-12-10 10:15:00|23053.6|23053.6|23058.12|23058.12|23058.56|23058.56|23053.49|23053.49|0
1639131600000|2021-12-10 10:20:00|23058.06|23058.06|23058.86|23058.86|23062.49|23062.49|23057.08|23057.08|0
1639131900000|2021-12-10 10:25:00|23058.89|23058.89|23061.39|23061.39|23061.43|23061.43|23058.89|23058.89|0
1639132200000|2021-12-10 10:30:00|23061.43|23061.43|23052.64|23052.64|23061.71|23061.71|23049.6|23049.6|0
1639132500000|2021-12-10 10:35:00|23052.13|23052.13|23050.81|23050.81|23053.05|23053.05|23050.22|23050.22|0
1639132800000|2021-12-10 10:40:00|23050.83|23050.83|23045.59|23045.59|23051.63|23051.63|23045.26|23045.26|0
1639133100000|2021-12-10 10:45:00|23045.65|23045.65|23047.84|23047.84|23048.04|23048.04|23042.11|23042.11|0
1639133400000|2021-12-10 10:50:00|23047.75|23047.75|23057.03|23057.03|23057.96|23057.96|23047.75|23047.75|0
1639133700000|2021-12-10 10:55:00|23057.09|23057.09|23063.8|23063.8|23063.8|23063.8|23056.79|23056.79|0
1639134000000|2021-12-10 11:00:00|23063.83|23063.83|23061.99|23061.99|23067.03|23067.03|23061.99|23061.99|0
1639134300000|2021-12-10 11:05:00|23061.89|23061.89|23069.14|23069.14|23069.14|23069.14|23060.89|23060.89|0
1639134600000|2021-12-10 11:10:00|23069.11|23069.11|23069.14|23069.14|23069.61|23069.61|23067.9|23067.9|0
1639134900000|2021-12-10 11:15:00|23069.08|23069.08|23063.25|23063.25|23069.75|23069.75|23062.72|23062.72|0
1639135200000|2021-12-10 11:20:00|23063.14|23063.14|23057.87|23057.87|23063.14|23063.14|23057.2|23057.2|0
1639135500000|2021-12-10 11:25:00|23057.77|23057.77|23057.76|23057.76|23058.96|23058.96|23054.91|23054.91|0
1639135800000|2021-12-10 11:30:00|23057.84|23057.84|23054.66|23054.66|23058.39|23058.39|23052.8|23052.8|0
1639136100000|2021-12-10 11:35:00|23054.69|23054.69|23055.77|23055.77|23056.17|23056.17|23054.52|23054.52|0
1639136400000|2021-12-10 11:40:00|23055.68|23055.68|23063.37|23063.37|23063.47|23063.47|23055.41|23055.41|0
1639136700000|2021-12-10 11:45:00|23063.31|23063.31|23066.45|23066.45|23067.95|23067.95|23062.61|23062.61|0
1639137000000|2021-12-10 11:50:00|23066.43|23066.43|23066.3|23066.3|23068.66|23068.66|23065.63|23065.63|0
1639137300000|2021-12-10 11:55:00|23066.26|23066.26|23065.8|23065.8|23066.83|23066.83|23064.57|23064.57|0
1639137600000|2021-12-10 12:00:00|23065.82|23065.82|23057.29|23057.29|23065.82|23065.82|23057.29|23057.29|0
1639137900000|2021-12-10 12:05:00|23057.21|23057.21|23048.61|23048.61|23058.04|23058.04|23047.77|23047.77|0
1639138200000|2021-12-10 12:10:00|23048.65|23048.65|23047.9|23047.9|23049.66|23049.66|23047.68|23047.68|0
1639138500000|2021-12-10 12:15:00|23047.98|23047.98|23047.33|23047.33|23047.98|23047.98|23044.4|23044.4|0
1639138800000|2021-12-10 12:20:00|23047.35|23047.35|23043.76|23043.76|23047.83|23047.83|23043.67|23043.67|0
1639139100000|2021-12-10 12:25:00|23043.8|23043.8|23047.14|23047.14|23047.14|23047.14|23043.5|23043.5|0
1639139400000|2021-12-10 12:30:00|23046.97|23046.97|23040.61|23040.61|23047.31|23047.31|23040.61|23040.61|0
1639139700000|2021-12-10 12:35:00|23040.58|23040.58|23031.96|23031.96|23040.65|23040.65|23031.63|23031.63|0
1639140000000|2021-12-10 12:40:00|23031.92|23031.92|23029.02|23029.02|23032.25|23032.25|23028.57|23028.57|0
1639140300000|2021-12-10 12:45:00|23028.98|23028.98|23018.49|23018.49|23028.98|23028.98|23018.49|23018.49|0
1639140600000|2021-12-10 12:50:00|23018.45|23018.45|23017.58|23017.58|23018.55|23018.55|23016.97|23016.97|0
1639140900000|2021-12-10 12:55:00|23017.54|23017.54|23018.99|23018.99|23020.14|23020.14|23015.4|23015.4|0
1639141200000|2021-12-10 13:00:00|23018.96|23018.96|23018.25|23018.25|23019.06|23019.06|23017.77|23017.77|0
1639141500000|2021-12-10 13:05:00|23018.09|23018.09|23012.21|23012.21|23018.16|23018.16|23011.74|23011.74|0
1639141800000|2021-12-10 13:10:00|23012.15|23012.15|23012.36|23012.36|23013.46|23013.46|23011.66|23011.66|0
1639142100000|2021-12-10 13:15:00|23012.38|23012.38|23013.09|23013.09|23013.36|23013.36|23010.97|23010.97|0
1639142400000|2021-12-10 13:20:00|23013.34|23013.34|23010.56|23010.56|23013.43|23013.43|23009.72|23009.72|0
1639142700000|2021-12-10 13:25:00|23010.51|23010.51|23009.23|23009.23|23011.1|23011.1|23009.07|23009.07|0
1639143000000|2021-12-10 13:30:00|23009.16|23009.16|23036.24|23036.24|23036.34|23036.34|23005.97|23005.97|0
1639143300000|2021-12-10 13:35:00|23036.3|23036.3|23052.98|23052.98|23053.04|23053.04|23036.3|23036.3|0
1639143600000|2021-12-10 13:40:00|23053.04|23053.04|23069.77|23069.77|23069.88|23069.88|23053.01|23053.01|0
1639143900000|2021-12-10 13:45:00|23069.81|23069.81|23063.87|23063.87|23070.15|23070.15|23063.55|23063.55|0
1639144200000|2021-12-10 13:50:00|23063.81|23063.81|23062.93|23062.93|23065.08|23065.08|23061.93|23061.93|0
1639144500000|2021-12-10 13:55:00|23062.94|23062.94|23064.91|23064.91|23065.97|23065.97|23062.94|23062.94|0
1639144800000|2021-12-10 14:00:00|23065.29|23065.29|23054.85|23054.85|23065.97|23065.97|23054.79|23054.79|0
1639145100000|2021-12-10 14:05:00|23054.78|23054.78|23051.08|23051.08|23055.03|23055.03|23050.96|23050.96|0
1639145400000|2021-12-10 14:10:00|23051.14|23051.14|23055.34|23055.34|23055.54|23055.54|23050.99|23050.99|0
1639145700000|2021-12-10 14:15:00|23055.28|23055.28|23048.91|23048.91|23055.8|23055.8|23048.33|23048.33|0
1639146000000|2021-12-10 14:20:00|23048.97|23048.97|23053.43|23053.43|23053.95|23053.95|23047.99|23047.99|0
1639146300000|2021-12-10 14:25:00|23053.46|23053.46|23057.34|23057.34|23058.63|23058.63|23053.16|23053.16|0
1639146600000|2021-12-10 14:30:00|23057.48|23057.48|23057.25|23057.25|23060.18|23060.18|23051.5|23051.5|0
1639146900000|2021-12-10 14:35:00|23057.06|23057.06|23058.02|23058.02|23058.33|23058.33|23053.38|23053.38|0
1639147200000|2021-12-10 14:40:00|23058.08|23058.08|23048.22|23048.22|23058.9|23058.9|23048.22|23048.22|0
1639147500000|2021-12-10 14:45:00|23048.18|23048.18|23023.61|23023.61|23048.31|23048.31|23023.54|23023.54|0
1639147800000|2021-12-10 14:50:00|23023.65|23023.65|23021.06|23021.06|23024.51|23024.51|23019.96|23019.96|0
1639148100000|2021-12-10 14:55:00|23020.96|23020.96|23012.33|23012.33|23020.96|23020.96|23011.73|23011.73|0
1639148400000|2021-12-10 15:00:00|23012.36|23012.36|23011.16|23011.16|23018.67|23018.67|23010.69|23010.69|0
1639148700000|2021-12-10 15:05:00|23011.09|23011.09|23005.81|23005.81|23012.79|23012.79|23005.76|23005.76|0
1639149000000|2021-12-10 15:10:00|23005.83|23005.83|22994.29|22994.29|23005.83|23005.83|22992.51|22992.51|0
1639149300000|2021-12-10 15:15:00|22994.17|22994.17|23011.54|23011.54|23012.32|23012.32|22992.5|22992.5|0
1639149600000|2021-12-10 15:20:00|23011.62|23011.62|23011.75|23011.75|23016.94|23016.94|23010.72|23010.72|0
1639149900000|2021-12-10 15:25:00|23011.8|23011.8|23007.2|23007.2|23011.9|23011.9|23006.31|23006.31|0
1639150200000|2021-12-10 15:30:00|23007.28|23007.28|22980.47|22980.47|23007.34|23007.34|22980.44|22980.44|0
1639150500000|2021-12-10 15:35:00|22980.49|22980.49|22970.92|22970.92|22980.63|22980.63|22970.04|22970.04|0
1639150800000|2021-12-10 15:40:00|22970.94|22970.94|22967.22|22967.22|22971.34|22971.34|22967.02|22967.02|0
1639151100000|2021-12-10 15:45:00|22967.11|22967.11|22955.07|22955.07|22967.59|22967.59|22954.91|22954.91|0
1639151400000|2021-12-10 15:50:00|22955.01|22955.01|22952.77|22952.77|22955.65|22955.65|22952.08|22952.08|0
1639151700000|2021-12-10 15:55:00|22952.72|22952.72|22947.01|22947.01|22952.72|22952.72|22946.91|22946.91|0
1639152000000|2021-12-10 16:00:00|22946.9|22946.9|22944.29|22944.29|22950.48|22950.48|22944.24|22944.24|0
1639152300000|2021-12-10 16:05:00|22944.19|22944.19|22928.2|22928.2|22944.19|22944.19|22928|22928|0
1639152600000|2021-12-10 16:10:00|22928.15|22928.15|22918.84|22918.84|22928.15|22928.15|22916.4|22916.4|0
1639152900000|2021-12-10 16:15:00|22918.93|22918.93|22925.91|22925.91|22926.2|22926.2|22918.14|22918.14|0
1639153200000|2021-12-10 16:20:00|22925.86|22925.86|22929.56|22929.56|22929.56|22929.56|22925.66|22925.66|0
1639153500000|2021-12-10 16:25:00|22929.46|22929.46|22939.04|22939.04|22939.33|22939.33|22927.93|22927.93|0
1639383300000|2021-12-13 08:15:00|22934.74|22934.74|22948.31|22948.31|22950.88|22950.88|22934.56|22934.56|0
1639383600000|2021-12-13 08:20:00|22947.91|22947.91|22954.73|22954.73|22956.02|22956.02|22947.5|22947.5|0
1639383900000|2021-12-13 08:25:00|22954.62|22954.62|22948.7|22948.7|22956.08|22956.08|22945.78|22945.78|0
1639384200000|2021-12-13 08:30:00|22948.72|22948.72|22962.19|22962.19|22962.26|22962.26|22946.79|22946.79|0
1639384500000|2021-12-13 08:35:00|22962.68|22962.68|22979|22979|22979.09|22979.09|22962.68|22962.68|0
1639384800000|2021-12-13 08:40:00|22979.02|22979.02|22975.66|22975.66|22981.02|22981.02|22974.62|22974.62|0
1639385100000|2021-12-13 08:45:00|22975.58|22975.58|22966.37|22966.37|22976.25|22976.25|22965.37|22965.37|0
1639385400000|2021-12-13 08:50:00|22966.42|22966.42|22980.24|22980.24|22981.67|22981.67|22964.76|22964.76|0
1639385700000|2021-12-13 08:55:00|22980.17|22980.17|22970.87|22970.87|22980.5|22980.5|22970.19|22970.19|0
1639386000000|2021-12-13 09:00:00|22970.58|22970.58|22965.77|22965.77|22970.58|22970.58|22965.73|22965.73|0
1639386300000|2021-12-13 09:05:00|22965.82|22965.82|22957.52|22957.52|22965.96|22965.96|22957.36|22957.36|0
1639386600000|2021-12-13 09:10:00|22957.41|22957.41|22970.07|22970.07|22970.1|22970.1|22956.36|22956.36|0
1639386900000|2021-12-13 09:15:00|22970.19|22970.19|22960.92|22960.92|22971.02|22971.02|22960.92|22960.92|0
1639387200000|2021-12-13 09:20:00|22961.21|22961.21|22948.9|22948.9|22961.21|22961.21|22948.81|22948.81|0
1639387500000|2021-12-13 09:25:00|22948.83|22948.83|22953.22|22953.22|22953.45|22953.45|22948|22948|0
1639387800000|2021-12-13 09:30:00|22953.34|22953.34|22967.43|22967.43|22968.03|22968.03|22953.28|22953.28|0
1639388100000|2021-12-13 09:35:00|22967.44|22967.44|22969.95|22969.95|22970.58|22970.58|22966.54|22966.54|0
1639388400000|2021-12-13 09:40:00|22970.22|22970.22|22960.86|22960.86|22970.77|22970.77|22960.35|22960.35|0
1639388700000|2021-12-13 09:45:00|22960.91|22960.91|22957.51|22957.51|22962.06|22962.06|22953.04|22953.04|0
1639389000000|2021-12-13 09:50:00|22957.59|22957.59|22953.32|22953.32|22957.59|22957.59|22953.32|22953.32|0
1639389300000|2021-12-13 09:55:00|22953.22|22953.22|22949.33|22949.33|22953.22|22953.22|22949.21|22949.21|0
1639389600000|2021-12-13 10:00:00|22949.43|22949.43|22943.23|22943.23|22949.57|22949.57|22943.08|22943.08|0
1639389900000|2021-12-13 10:05:00|22943.12|22943.12|22934.63|22934.63|22943.88|22943.88|22934.51|22934.51|0
1639390200000|2021-12-13 10:10:00|22934.41|22934.41|22916.53|22916.53|22934.58|22934.58|22916.46|22916.46|0
1639390500000|2021-12-13 10:15:00|22916.59|22916.59|22888.65|22888.65|22916.59|22916.59|22888.23|22888.23|0
1639390800000|2021-12-13 10:20:00|22889.12|22889.12|22886.26|22886.26|22892.31|22892.31|22885.9|22885.9|0
1639391100000|2021-12-13 10:25:00|22885.67|22885.67|22872.95|22872.95|22885.73|22885.73|22872.8|22872.8|0
1639391400000|2021-12-13 10:30:00|22873|22873|22864.59|22864.59|22873.83|22873.83|22864.51|22864.51|0
1639391700000|2021-12-13 10:35:00|22864.56|22864.56|22859.88|22859.88|22865.62|22865.62|22859.88|22859.88|0
1639392000000|2021-12-13 10:40:00|22859.79|22859.79|22864.73|22864.73|22864.73|22864.73|22858.37|22858.37|0
1639392300000|2021-12-13 10:45:00|22864.56|22864.56|22861.7|22861.7|22865.09|22865.09|22861.57|22861.57|0
1639392600000|2021-12-13 10:50:00|22861.54|22861.54|22851.33|22851.33|22861.54|22861.54|22851.3|22851.3|0
1639392900000|2021-12-13 10:55:00|22851.37|22851.37|22840.91|22840.91|22851.51|22851.51|22840.91|22840.91|0
1639393200000|2021-12-13 11:00:00|22840.87|22840.87|22831.97|22831.97|22841.36|22841.36|22828.85|22828.85|0
1639393500000|2021-12-13 11:05:00|22832.16|22832.16|22830.44|22830.44|22833.49|22833.49|22829.99|22829.99|0
1639393800000|2021-12-13 11:10:00|22830.47|22830.47|22838.21|22838.21|22838.86|22838.86|22829.74|22829.74|0
1639394100000|2021-12-13 11:15:00|22838.19|22838.19|22842.11|22842.11|22842.53|22842.53|22837.71|22837.71|0
1639394400000|2021-12-13 11:20:00|22842.04|22842.04|22840.39|22840.39|22847.71|22847.71|22840.39|22840.39|0
1639394700000|2021-12-13 11:25:00|22840.5|22840.5|22830.3|22830.3|22840.81|22840.81|22830.3|22830.3|0
1639395000000|2021-12-13 11:30:00|22830.26|22830.26|22824.46|22824.46|22830.68|22830.68|22824.46|22824.46|0
1639395300000|2021-12-13 11:35:00|22824.11|22824.11|22818.82|22818.82|22824.17|22824.17|22817.69|22817.69|0
1639395600000|2021-12-13 11:40:00|22818.85|22818.85|22820.44|22820.44|22821.19|22821.19|22818.35|22818.35|0
1639395900000|2021-12-13 11:45:00|22820.56|22820.56|22809.46|22809.46|22820.63|22820.63|22809.3|22809.3|0
1639396200000|2021-12-13 11:50:00|22809.4|22809.4|22808.35|22808.35|22813|22813|22807.54|22807.54|0
1639396500000|2021-12-13 11:55:00|22808.5|22808.5|22821.07|22821.07|22821.07|22821.07|22808.5|22808.5|0
1639396800000|2021-12-13 12:00:00|22821.24|22821.24|22806.44|22806.44|22821.58|22821.58|22806.28|22806.28|0
1639397100000|2021-12-13 12:05:00|22806.1|22806.1|22798.57|22798.57|22806.11|22806.11|22798.53|22798.53|0
1639397400000|2021-12-13 12:10:00|22798.4|22798.4|22789.95|22789.95|22798.4|22798.4|22789.84|22789.84|0
1639397700000|2021-12-13 12:15:00|22789.92|22789.92|22779.22|22779.22|22791.41|22791.41|22779.15|22779.15|0
1639398000000|2021-12-13 12:20:00|22779.2|22779.2|22773.35|22773.35|22779.23|22779.23|22772.99|22772.99|0
1639398300000|2021-12-13 12:25:00|22773.42|22773.42|22771.67|22771.67|22775.61|22775.61|22771.67|22771.67|0
1639398600000|2021-12-13 12:30:00|22771.73|22771.73|22771.97|22771.97|22772.81|22772.81|22770.71|22770.71|0
1639398900000|2021-12-13 12:35:00|22772.15|22772.15|22770.28|22770.28|22772.62|22772.62|22770.23|22770.23|0
1639399200000|2021-12-13 12:40:00|22770.24|22770.24|22767.11|22767.11|22770.3|22770.3|22765.07|22765.07|0
1639399500000|2021-12-13 12:45:00|22767.17|22767.17|22766|22766|22768.71|22768.71|22764.88|22764.88|0
1639399800000|2021-12-13 12:50:00|22765.91|22765.91|22765.78|22765.78|22767.15|22767.15|22763.81|22763.81|0
1639400100000|2021-12-13 12:55:00|22765.67|22765.67|22759.31|22759.31|22765.67|22765.67|22759.2|22759.2|0
1639400400000|2021-12-13 13:00:00|22759.25|22759.25|22763.61|22763.61|22764.07|22764.07|22758.69|22758.69|0
1639400700000|2021-12-13 13:05:00|22763.52|22763.52|22768.12|22768.12|22768.12|22768.12|22763.52|22763.52|0
1639401000000|2021-12-13 13:10:00|22768.24|22768.24|22770.9|22770.9|22770.9|22770.9|22767.54|22767.54|0
1639401300000|2021-12-13 13:15:00|22770.75|22770.75|22771.48|22771.48|22773.98|22773.98|22770.36|22770.36|0
1639401600000|2021-12-13 13:20:00|22771.64|22771.64|22771.15|22771.15|22772.29|22772.29|22770.79|22770.79|0
1639401900000|2021-12-13 13:25:00|22771.09|22771.09|22781.42|22781.42|22783.74|22783.74|22770.88|22770.88|0
1639402200000|2021-12-13 13:30:00|22781.48|22781.48|22783.66|22783.66|22785.13|22785.13|22781.48|22781.48|0
1639402500000|2021-12-13 13:35:00|22783.73|22783.73|22780.61|22780.61|22784.6|22784.6|22779.36|22779.36|0
1639402800000|2021-12-13 13:40:00|22780.65|22780.65|22786.49|22786.49|22787.5|22787.5|22780.65|22780.65|0
1639403100000|2021-12-13 13:45:00|22786.44|22786.44|22783.05|22783.05|22787.37|22787.37|22783.05|22783.05|0
1639403400000|2021-12-13 13:50:00|22782.79|22782.79|22780.56|22780.56|22782.79|22782.79|22780.5|22780.5|0
1639403700000|2021-12-13 13:55:00|22780.31|22780.31|22773.22|22773.22|22780.36|22780.36|22773.05|22773.05|0
1639404000000|2021-12-13 14:00:00|22773.11|22773.11|22768.29|22768.29|22773.11|22773.11|22767.76|22767.76|0
1639404300000|2021-12-13 14:05:00|22768.18|22768.18|22768.72|22768.72|22769.62|22769.62|22767.41|22767.41|0
1639404600000|2021-12-13 14:10:00|22768.65|22768.65|22769.42|22769.42|22770.24|22770.24|22768.1|22768.1|0
1639404900000|2021-12-13 14:15:00|22769.57|22769.57|22767.81|22767.81|22772.85|22772.85|22767.72|22767.72|0
1639405200000|2021-12-13 14:20:00|22767.76|22767.76|22770.38|22770.38|22772.51|22772.51|22767.32|22767.32|0
1639405500000|2021-12-13 14:25:00|22770.46|22770.46|22759.97|22759.97|22770.64|22770.64|22759.73|22759.73|0
1639405800000|2021-12-13 14:30:00|22759.99|22759.99|22762.17|22762.17|22767.88|22767.88|22759.99|22759.99|0
1639406100000|2021-12-13 14:35:00|22761.81|22761.81|22751.78|22751.78|22763.96|22763.96|22750.9|22750.9|0
1639406400000|2021-12-13 14:40:00|22751.09|22751.09|22755.82|22755.82|22756.86|22756.86|22749.06|22749.06|0
1639406700000|2021-12-13 14:45:00|22755.99|22755.99|22747.88|22747.88|22756.89|22756.89|22747.88|22747.88|0
1639407000000|2021-12-13 14:50:00|22747.85|22747.85|22730.48|22730.48|22747.85|22747.85|22730.48|22730.48|0
1639407300000|2021-12-13 14:55:00|22730.32|22730.32|22729.05|22729.05|22732.04|22732.04|22728.14|22728.14|0
1639407600000|2021-12-13 15:00:00|22728.98|22728.98|22724.36|22724.36|22729.03|22729.03|22722.46|22722.46|0
1639407900000|2021-12-13 15:05:00|22724.39|22724.39|22737.56|22737.56|22737.65|22737.65|22724.39|22724.39|0
1639408200000|2021-12-13 15:10:00|22737.62|22737.62|22735.08|22735.08|22737.62|22737.62|22731.15|22731.15|0
1639408500000|2021-12-13 15:15:00|22735.46|22735.46|22735.88|22735.88|22738.82|22738.82|22734.95|22734.95|0
1639408800000|2021-12-13 15:20:00|22735.95|22735.95|22725.61|22725.61|22740.63|22740.63|22725.61|22725.61|0
1639409100000|2021-12-13 15:25:00|22725.53|22725.53|22698.77|22698.77|22725.53|22725.53|22695.75|22695.75|0
1639409400000|2021-12-13 15:30:00|22698.46|22698.46|22691.97|22691.97|22698.46|22698.46|22690.01|22690.01|0
1639409700000|2021-12-13 15:35:00|22692|22692|22698.22|22698.22|22699.44|22699.44|22691.81|22691.81|0
1639410000000|2021-12-13 15:40:00|22698.15|22698.15|22704.25|22704.25|22704.43|22704.43|22698.15|22698.15|0
1639410300000|2021-12-13 15:45:00|22704.41|22704.41|22707.79|22707.79|22709.84|22709.84|22704.41|22704.41|0
1639410600000|2021-12-13 15:50:00|22707.86|22707.86|22713.25|22713.25|22716.42|22716.42|22707.79|22707.79|0
1639410900000|2021-12-13 15:55:00|22713.3|22713.3|22700.63|22700.63|22713.41|22713.41|22700.63|22700.63|0
1639411200000|2021-12-13 16:00:00|22700.6|22700.6|22697.15|22697.15|22701.05|22701.05|22696.96|22696.96|0
1639411500000|2021-12-13 16:05:00|22697.12|22697.12|22691.77|22691.77|22697.49|22697.49|22691.77|22691.77|0
1639411800000|2021-12-13 16:10:00|22691.61|22691.61|22678.42|22678.42|22691.61|22691.61|22678.42|22678.42|0
1639412100000|2021-12-13 16:15:00|22678.35|22678.35|22674.89|22674.89|22678.44|22678.44|22673.26|22673.26|0
1639412400000|2021-12-13 16:20:00|22674.94|22674.94|22669.48|22669.48|22675.56|22675.56|22666.2|22666.2|0
1639412700000|2021-12-13 16:25:00|22669.45|22669.45|22677.26|22677.26|22677.56|22677.56|22665.23|22665.23|0
1639469700000|2021-12-14 08:15:00|22736.54|22736.54|22742.87|22742.87|22745.37|22745.37|22736.54|22736.54|0
1639470000000|2021-12-14 08:20:00|22742.8|22742.8|22752.64|22752.64|22753.34|22753.34|22741.74|22741.74|0
1639470300000|2021-12-14 08:25:00|22752.69|22752.69|22772.23|22772.23|22772.23|22772.23|22752.53|22752.53|0
1639470600000|2021-12-14 08:30:00|22772.18|22772.18|22770.34|22770.34|22775.72|22775.72|22770.34|22770.34|0
1639470900000|2021-12-14 08:35:00|22770.6|22770.6|22765.34|22765.34|22770.6|22770.6|22763.52|22763.52|0
1639471200000|2021-12-14 08:40:00|22765.26|22765.26|22769.12|22769.12|22769.55|22769.55|22763.86|22763.86|0
1639471500000|2021-12-14 08:45:00|22769.17|22769.17|22761.17|22761.17|22769.33|22769.33|22758.63|22758.63|0
1639471800000|2021-12-14 08:50:00|22761.07|22761.07|22768.66|22768.66|22768.76|22768.76|22759.89|22759.89|0
1639472100000|2021-12-14 08:55:00|22768.41|22768.41|22776.81|22776.81|22777.13|22777.13|22767.99|22767.99|0
1639472400000|2021-12-14 09:00:00|22776.74|22776.74|22775.4|22775.4|22778.42|22778.42|22774.19|22774.19|0
1639472700000|2021-12-14 09:05:00|22775.35|22775.35|22796.62|22796.62|22796.62|22796.62|22774.26|22774.26|0
1639473000000|2021-12-14 09:10:00|22796.7|22796.7|22795.63|22795.63|22802.12|22802.12|22794.4|22794.4|0
1639473300000|2021-12-14 09:15:00|22795.59|22795.59|22794.48|22794.48|22796.72|22796.72|22793.03|22793.03|0
1639473600000|2021-12-14 09:20:00|22794.55|22794.55|22790.65|22790.65|22798.44|22798.44|22790.5|22790.5|0
1639473900000|2021-12-14 09:25:00|22790.55|22790.55|22784.28|22784.28|22791.06|22791.06|22783.62|22783.62|0
1639474200000|2021-12-14 09:30:00|22784.14|22784.14|22780.58|22780.58|22786.06|22786.06|22780.12|22780.12|0
1639474500000|2021-12-14 09:35:00|22780.42|22780.42|22768.94|22768.94|22780.81|22780.81|22768.46|22768.46|0
1639474800000|2021-12-14 09:40:00|22768.65|22768.65|22753.12|22753.12|22768.69|22768.69|22752.76|22752.76|0
1639475100000|2021-12-14 09:45:00|22752.71|22752.71|22743.52|22743.52|22753.25|22753.25|22742.97|22742.97|0
1639475400000|2021-12-14 09:50:00|22743.43|22743.43|22726.7|22726.7|22743.75|22743.75|22726.36|22726.36|0
1639475700000|2021-12-14 09:55:00|22726.64|22726.64|22707.76|22707.76|22726.74|22726.74|22707.76|22707.76|0
1639476000000|2021-12-14 10:00:00|22707.71|22707.71|22695.88|22695.88|22708.53|22708.53|22695.32|22695.32|0
1639476300000|2021-12-14 10:05:00|22695.94|22695.94|22684.05|22684.05|22696.43|22696.43|22679.36|22679.36|0
1639476600000|2021-12-14 10:10:00|22684.11|22684.11|22682.75|22682.75|22685.22|22685.22|22681.39|22681.39|0
1639476900000|2021-12-14 10:15:00|22683.04|22683.04|22675.43|22675.43|22684.74|22684.74|22673.99|22673.99|0
1639477200000|2021-12-14 10:20:00|22675.33|22675.33|22679.59|22679.59|22680.17|22680.17|22675.33|22675.33|0
1639477500000|2021-12-14 10:25:00|22679.73|22679.73|22679.64|22679.64|22680.94|22680.94|22677.41|22677.41|0
1639477800000|2021-12-14 10:30:00|22679.58|22679.58|22684.07|22684.07|22684.99|22684.99|22678.26|22678.26|0
1639478100000|2021-12-14 10:35:00|22684|22684|22680.39|22680.39|22684|22684|22680.2|22680.2|0
1639478400000|2021-12-14 10:40:00|22680.31|22680.31|22681.02|22681.02|22684.41|22684.41|22680.21|22680.21|0
1639478700000|2021-12-14 10:45:00|22680.94|22680.94|22676.4|22676.4|22682.75|22682.75|22675.83|22675.83|0
1639479000000|2021-12-14 10:50:00|22676.45|22676.45|22672.08|22672.08|22676.77|22676.77|22670.6|22670.6|0
1639479300000|2021-12-14 10:55:00|22672.15|22672.15|22671.81|22671.81|22672.46|22672.46|22668.94|22668.94|0
1639479600000|2021-12-14 11:00:00|22671.88|22671.88|22682.43|22682.43|22682.63|22682.63|22671.69|22671.69|0
1639479900000|2021-12-14 11:05:00|22682.5|22682.5|22696.85|22696.85|22696.94|22696.94|22682.5|22682.5|0
1639480200000|2021-12-14 11:10:00|22696.95|22696.95|22706.09|22706.09|22706.41|22706.41|22696.95|22696.95|0
1639480500000|2021-12-14 11:15:00|22706.08|22706.08|22700.54|22700.54|22708.3|22708.3|22700.54|22700.54|0
1639480800000|2021-12-14 11:20:00|22700.51|22700.51|22698.34|22698.34|22700.51|22700.51|22697.28|22697.28|0
1639481100000|2021-12-14 11:25:00|22698.29|22698.29|22693.33|22693.33|22701.58|22701.58|22693.22|22693.22|0
1639481400000|2021-12-14 11:30:00|22693.38|22693.38|22673.76|22673.76|22693.46|22693.46|22673.61|22673.61|0
1639481700000|2021-12-14 11:35:00|22673.53|22673.53|22674.37|22674.37|22675.09|22675.09|22671.66|22671.66|0
1639482000000|2021-12-14 11:40:00|22674.12|22674.12|22670.34|22670.34|22674.12|22674.12|22666.88|22666.88|0
1639482300000|2021-12-14 11:45:00|22670.41|22670.41|22685.56|22685.56|22701.63|22701.63|22670.41|22670.41|0
1639482600000|2021-12-14 11:50:00|22685.52|22685.52|22680.73|22680.73|22686.68|22686.68|22680.34|22680.34|0
1639482900000|2021-12-14 11:55:00|22680.71|22680.71|22690.69|22690.69|22690.75|22690.75|22680.45|22680.45|0
1639483200000|2021-12-14 12:00:00|22691.06|22691.06|22695.44|22695.44|22695.44|22695.44|22689.52|22689.52|0
1639483500000|2021-12-14 12:05:00|22695.29|22695.29|22702.45|22702.45|22703.12|22703.12|22694.97|22694.97|0
1639483800000|2021-12-14 12:10:00|22702.51|22702.51|22705.81|22705.81|22705.85|22705.85|22702.39|22702.39|0
1639484100000|2021-12-14 12:15:00|22705.87|22705.87|22711.8|22711.8|22712.96|22712.96|22705.87|22705.87|0
1639484400000|2021-12-14 12:20:00|22711.94|22711.94|22718.59|22718.59|22718.64|22718.64|22711.86|22711.86|0
1639484700000|2021-12-14 12:25:00|22718.71|22718.71|22717.29|22717.29|22719.88|22719.88|22717.22|22717.22|0
1639485000000|2021-12-14 12:30:00|22717.38|22717.38|22713.34|22713.34|22717.86|22717.86|22712.36|22712.36|0
1639485300000|2021-12-14 12:35:00|22713.31|22713.31|22714.06|22714.06|22715.41|22715.41|22713.08|22713.08|0
1639485600000|2021-12-14 12:40:00|22714.1|22714.1|22710.05|22710.05|22714.2|22714.2|22710.05|22710.05|0
1639485900000|2021-12-14 12:45:00|22709.99|22709.99|22709.95|22709.95|22710.49|22710.49|22709.05|22709.05|0
1639486200000|2021-12-14 12:50:00|22710.01|22710.01|22705.48|22705.48|22710.98|22710.98|22704.95|22704.95|0
1639486500000|2021-12-14 12:55:00|22705.42|22705.42|22703.18|22703.18|22705.72|22705.72|22702.38|22702.38|0
1639486800000|2021-12-14 13:00:00|22703.06|22703.06|22706.99|22706.99|22707.19|22707.19|22702.9|22702.9|0
1639487100000|2021-12-14 13:05:00|22706.95|22706.95|22709.82|22709.82|22709.88|22709.88|22705.55|22705.55|0
1639487400000|2021-12-14 13:10:00|22710.07|22710.07|22711.06|22711.06|22711.87|22711.87|22709.38|22709.38|0
1639487700000|2021-12-14 13:15:00|22711.35|22711.35|22715.26|22715.26|22716.67|22716.67|22711.35|22711.35|0
1639488000000|2021-12-14 13:20:00|22715.17|22715.17|22708.92|22708.92|22715.7|22715.7|22707.79|22707.79|0
1639488300000|2021-12-14 13:25:00|22708.72|22708.72|22705.69|22705.69|22710.06|22710.06|22705.31|22705.31|0
1639488600000|2021-12-14 13:30:00|22705.56|22705.56|22677.62|22677.62|22705.93|22705.93|22677.51|22677.51|0
1639488900000|2021-12-14 13:35:00|22677.72|22677.72|22670.35|22670.35|22677.72|22677.72|22669.85|22669.85|0
1639489200000|2021-12-14 13:40:00|22670.28|22670.28|22662.46|22662.46|22670.64|22670.64|22662.46|22662.46|0
1639489500000|2021-12-14 13:45:00|22662.52|22662.52|22654.96|22654.96|22662.52|22662.52|22654.96|22654.96|0
1639489800000|2021-12-14 13:50:00|22654.88|22654.88|22650.43|22650.43|22654.88|22654.88|22649.19|22649.19|0
1639490100000|2021-12-14 13:55:00|22650.48|22650.48|22647.53|22647.53|22650.48|22650.48|22647.53|22647.53|0
1639490400000|2021-12-14 14:00:00|22647.47|22647.47|22650.96|22650.96|22651.98|22651.98|22645.02|22645.02|0
1639490700000|2021-12-14 14:05:00|22651.09|22651.09|22648.46|22648.46|22653.75|22653.75|22647.95|22647.95|0
1639491000000|2021-12-14 14:10:00|22648.37|22648.37|22639.09|22639.09|22649.49|22649.49|22639.09|22639.09|0
1639491300000|2021-12-14 14:15:00|22638.96|22638.96|22621.47|22621.47|22638.96|22638.96|22621|22621|0
1639491600000|2021-12-14 14:20:00|22621.33|22621.33|22607.99|22607.99|22622.23|22622.23|22607.57|22607.57|0
1639491900000|2021-12-14 14:25:00|22608.1|22608.1|22598.96|22598.96|22608.94|22608.94|22598.53|22598.53|0
1639492200000|2021-12-14 14:30:00|22598.82|22598.82|22606.54|22606.54|22609.45|22609.45|22597.48|22597.48|0
1639492500000|2021-12-14 14:35:00|22606.51|22606.51|22623.47|22623.47|22625.11|22625.11|22603.11|22603.11|0
1639492800000|2021-12-14 14:40:00|22623.51|22623.51|22642.7|22642.7|22647.78|22647.78|22623.51|22623.51|0
1639493100000|2021-12-14 14:45:00|22642.73|22642.73|22643.55|22643.55|22654.01|22654.01|22640.96|22640.96|0
1639493400000|2021-12-14 14:50:00|22643.66|22643.66|22638.25|22638.25|22647.32|22647.32|22636.05|22636.05|0
1639493700000|2021-12-14 14:55:00|22638.22|22638.22|22642.7|22642.7|22646.87|22646.87|22637.79|22637.79|0
1639494000000|2021-12-14 15:00:00|22642.67|22642.67|22641.05|22641.05|22650.64|22650.64|22639.39|22639.39|0
1639494300000|2021-12-14 15:05:00|22640.6|22640.6|22646.26|22646.26|22650.9|22650.9|22638.52|22638.52|0
1639494600000|2021-12-14 15:10:00|22646.23|22646.23|22632.37|22632.37|22646.3|22646.3|22631.29|22631.29|0
1639494900000|2021-12-14 15:15:00|22632.24|22632.24|22621.64|22621.64|22632.49|22632.49|22621.4|22621.4|0
1639495200000|2021-12-14 15:20:00|22621.49|22621.49|22650.72|22650.72|22651.16|22651.16|22619.28|22619.28|0
1639495500000|2021-12-14 15:25:00|22650.74|22650.74|22674.77|22674.77|22677.41|22677.41|22650.74|22650.74|0
1639495800000|2021-12-14 15:30:00|22674.63|22674.63|22666.72|22666.72|22675.93|22675.93|22666.67|22666.67|0
1639496100000|2021-12-14 15:35:00|22666.7|22666.7|22662.38|22662.38|22667.5|22667.5|22662.02|22662.02|0
1639496400000|2021-12-14 15:40:00|22662.32|22662.32|22646.48|22646.48|22662.32|22662.32|22645.89|22645.89|0
1639496700000|2021-12-14 15:45:00|22646.56|22646.56|22613.49|22613.49|22647.4|22647.4|22613.09|22613.09|0
1639497000000|2021-12-14 15:50:00|22613.53|22613.53|22593.64|22593.64|22613.53|22613.53|22593.59|22593.59|0
1639497300000|2021-12-14 15:55:00|22593.25|22593.25|22578.02|22578.02|22593.25|22593.25|22576.17|22576.17|0
1639497600000|2021-12-14 16:00:00|22578.09|22578.09|22568.78|22568.78|22578.09|22578.09|22563.19|22563.19|0
1639497900000|2021-12-14 16:05:00|22568.84|22568.84|22575.39|22575.39|22578.44|22578.44|22568.72|22568.72|0
1639498200000|2021-12-14 16:10:00|22575.55|22575.55|22559.71|22559.71|22575.55|22575.55|22559.67|22559.67|0
1639498500000|2021-12-14 16:15:00|22559.35|22559.35|22565.27|22565.27|22566.63|22566.63|22557.91|22557.91|0
1639498800000|2021-12-14 16:20:00|22565.33|22565.33|22560.09|22560.09|22565.33|22565.33|22558.51|22558.51|0
1639499100000|2021-12-14 16:25:00|22559.81|22559.81|22571.23|22571.23|22571.25|22571.25|22558.78|22558.78|0
1639556100000|2021-12-15 08:15:00|22578.98|22578.98|22581.44|22581.44|22582.3|22582.3|22578.42|22578.42|0
1639556400000|2021-12-15 08:20:00|22581.94|22581.94|22579.06|22579.06|22586.09|22586.09|22577.24|22577.24|0
1639556700000|2021-12-15 08:25:00|22579.07|22579.07|22579.42|22579.42|22580.04|22580.04|22572.02|22572.02|0
1639557000000|2021-12-15 08:30:00|22578.98|22578.98|22573.27|22573.27|22579.68|22579.68|22573.21|22573.21|0
1639557300000|2021-12-15 08:35:00|22573.18|22573.18|22565.17|22565.17|22573.69|22573.69|22563.55|22563.55|0
1639557600000|2021-12-15 08:40:00|22565.24|22565.24|22569.68|22569.68|22570.14|22570.14|22565.12|22565.12|0
1639557900000|2021-12-15 08:45:00|22569.65|22569.65|22562.76|22562.76|22569.73|22569.73|22562.24|22562.24|0
1639558200000|2021-12-15 08:50:00|22562.86|22562.86|22563.85|22563.85|22564.14|22564.14|22559.94|22559.94|0
1639558500000|2021-12-15 08:55:00|22563.95|22563.95|22560.77|22560.77|22565.14|22565.14|22559.64|22559.64|0
1639558800000|2021-12-15 09:00:00|22560.83|22560.83|22558.26|22558.26|22562.57|22562.57|22557.63|22557.63|0
1639559100000|2021-12-15 09:05:00|22558.21|22558.21|22554.86|22554.86|22560.67|22560.67|22554.64|22554.64|0
1639559400000|2021-12-15 09:10:00|22554.69|22554.69|22551.22|22551.22|22555.19|22555.19|22550.96|22550.96|0
1639559700000|2021-12-15 09:15:00|22551.26|22551.26|22547.24|22547.24|22551.3|22551.3|22546.56|22546.56|0
1639560000000|2021-12-15 09:20:00|22547.16|22547.16|22543.42|22543.42|22547.29|22547.29|22540.7|22540.7|0
1639560300000|2021-12-15 09:25:00|22543.31|22543.31|22536.65|22536.65|22543.5|22543.5|22536.51|22536.51|0
1639560600000|2021-12-15 09:30:00|22536.71|22536.71|22530.98|22530.98|22536.98|22536.98|22529.51|22529.51|0
1639560900000|2021-12-15 09:35:00|22531.08|22531.08|22526.72|22526.72|22531.08|22531.08|22526.5|22526.5|0
1639561200000|2021-12-15 09:40:00|22526.65|22526.65|22513.65|22513.65|22526.65|22526.65|22512.14|22512.14|0
1639561500000|2021-12-15 09:45:00|22513.57|22513.57|22524.31|22524.31|22524.74|22524.74|22513.18|22513.18|0
1639561800000|2021-12-15 09:50:00|22524.24|22524.24|22520.61|22520.61|22526.27|22526.27|22520.4|22520.4|0
1639562100000|2021-12-15 09:55:00|22520.49|22520.49|22525.08|22525.08|22526.35|22526.35|22520.23|22520.23|0
1639562400000|2021-12-15 10:00:00|22525.06|22525.06|22525|22525|22525.99|22525.99|22522.62|22522.62|0
1639562700000|2021-12-15 10:05:00|22524.88|22524.88|22524.05|22524.05|22526.08|22526.08|22522.93|22522.93|0
1639563000000|2021-12-15 10:10:00|22523.93|22523.93|22519.43|22519.43|22523.96|22523.96|22519.15|22519.15|0
1639563300000|2021-12-15 10:15:00|22519.39|22519.39|22518.87|22518.87|22520.55|22520.55|22517.35|22517.35|0
1639563600000|2021-12-15 10:20:00|22518.8|22518.8|22518.41|22518.41|22520.78|22520.78|22517.07|22517.07|0
1639563900000|2021-12-15 10:25:00|22518.38|22518.38|22528.99|22528.99|22530.41|22530.41|22518.1|22518.1|0
1639564200000|2021-12-15 10:30:00|22528.91|22528.91|22527.74|22527.74|22530.26|22530.26|22526.97|22526.97|0
1639564500000|2021-12-15 10:35:00|22527.66|22527.66|22518.41|22518.41|22527.66|22527.66|22518.31|22518.31|0
1639564800000|2021-12-15 10:40:00|22518.33|22518.33|22512.87|22512.87|22518.33|22518.33|22512.87|22512.87|0
1639565100000|2021-12-15 10:45:00|22513.01|22513.01|22507.49|22507.49|22513.01|22513.01|22504.94|22504.94|0
1639565400000|2021-12-15 10:50:00|22507.36|22507.36|22508.26|22508.26|22508.87|22508.87|22506.98|22506.98|0
1639565700000|2021-12-15 10:55:00|22508.39|22508.39|22499.15|22499.15|22508.7|22508.7|22498.85|22498.85|0
1639566000000|2021-12-15 11:00:00|22499.18|22499.18|22493.13|22493.13|22499.87|22499.87|22491.82|22491.82|0
1639566300000|2021-12-15 11:05:00|22493.15|22493.15|22492.17|22492.17|22494.3|22494.3|22491.26|22491.26|0
1639566600000|2021-12-15 11:10:00|22492.43|22492.43|22485.87|22485.87|22494.1|22494.1|22485.18|22485.18|0
1639566900000|2021-12-15 11:15:00|22485.72|22485.72|22491.15|22491.15|22491.35|22491.35|22485.72|22485.72|0
1639567200000|2021-12-15 11:20:00|22491.25|22491.25|22492.87|22492.87|22493|22493|22488.01|22488.01|0
1639567500000|2021-12-15 11:25:00|22493.14|22493.14|22511.2|22511.2|22511.28|22511.28|22493.14|22493.14|0
1639567800000|2021-12-15 11:30:00|22511.22|22511.22|22510.6|22510.6|22512.88|22512.88|22509.76|22509.76|0
1639568100000|2021-12-15 11:35:00|22510.49|22510.49|22508.48|22508.48|22510.84|22510.84|22508.31|22508.31|0
1639568400000|2021-12-15 11:40:00|22508.51|22508.51|22503.04|22503.04|22508.62|22508.62|22502.87|22502.87|0
1639568700000|2021-12-15 11:45:00|22502.97|22502.97|22502.8|22502.8|22503.13|22503.13|22500.97|22500.97|0
1639569000000|2021-12-15 11:50:00|22503|22503|22498.44|22498.44|22503.36|22503.36|22497.83|22497.83|0
1639569300000|2021-12-15 11:55:00|22498.39|22498.39|22495.03|22495.03|22499.41|22499.41|22493.89|22493.89|0
1639569600000|2021-12-15 12:00:00|22495.08|22495.08|22498.32|22498.32|22503.81|22503.81|22495.08|22495.08|0
1639569900000|2021-12-15 12:05:00|22498.3|22498.3|22499.87|22499.87|22499.87|22499.87|22496.17|22496.17|0
1639570200000|2021-12-15 12:10:00|22500.09|22500.09|22507.79|22507.79|22508.01|22508.01|22499.73|22499.73|0
1639570500000|2021-12-15 12:15:00|22507.91|22507.91|22523.29|22523.29|22523.47|22523.47|22507.91|22507.91|0
1639570800000|2021-12-15 12:20:00|22523.3|22523.3|22523.85|22523.85|22525.15|22525.15|22523.26|22523.26|0
1639571100000|2021-12-15 12:25:00|22523.91|22523.91|22525.88|22525.88|22525.88|22525.88|22521.51|22521.51|0
1639571400000|2021-12-15 12:30:00|22526|22526|22528.73|22528.73|22529.17|22529.17|22525.23|22525.23|0
1639571700000|2021-12-15 12:35:00|22528.74|22528.74|22522.26|22522.26|22529.63|22529.63|22522.26|22522.26|0
1639572000000|2021-12-15 12:40:00|22522.34|22522.34|22515.73|22515.73|22522.38|22522.38|22515.73|22515.73|0
1639572300000|2021-12-15 12:45:00|22515.54|22515.54|22513.52|22513.52|22516.04|22516.04|22513.08|22513.08|0
1639572600000|2021-12-15 12:50:00|22513.64|22513.64|22505.57|22505.57|22513.68|22513.68|22504.95|22504.95|0
1639572900000|2021-12-15 12:55:00|22505.44|22505.44|22499.75|22499.75|22508.73|22508.73|22499.41|22499.41|0
1639573200000|2021-12-15 13:00:00|22499.82|22499.82|22490.17|22490.17|22500.03|22500.03|22490.17|22490.17|0
1639573500000|2021-12-15 13:05:00|22490.39|22490.39|22485.01|22485.01|22490.6|22490.6|22484.61|22484.61|0
1639573800000|2021-12-15 13:10:00|22484.81|22484.81|22485.54|22485.54|22487.12|22487.12|22484.78|22484.78|0
1639574100000|2021-12-15 13:15:00|22485.61|22485.61|22483.86|22483.86|22486.23|22486.23|22483.75|22483.75|0
1639574400000|2021-12-15 13:20:00|22483.88|22483.88|22484.64|22484.64|22489.61|22489.61|22483.81|22483.81|0
1639574700000|2021-12-15 13:25:00|22484.74|22484.74|22490.45|22490.45|22490.78|22490.78|22484.67|22484.67|0
1639575000000|2021-12-15 13:30:00|22490.19|22490.19|22488.44|22488.44|22494.43|22494.43|22488.44|22488.44|0
1639575300000|2021-12-15 13:35:00|22488.59|22488.59|22487.23|22487.23|22488.61|22488.61|22483.42|22483.42|0
1639575600000|2021-12-15 13:40:00|22487.29|22487.29|22484.44|22484.44|22487.72|22487.72|22483.45|22483.45|0
1639575900000|2021-12-15 13:45:00|22484.51|22484.51|22479.32|22479.32|22487.25|22487.25|22479.22|22479.22|0
1639576200000|2021-12-15 13:50:00|22479.37|22479.37|22482.23|22482.23|22482.23|22482.23|22474.41|22474.41|0
1639576500000|2021-12-15 13:55:00|22482.26|22482.26|22487.23|22487.23|22491.13|22491.13|22482.22|22482.22|0
1639576800000|2021-12-15 14:00:00|22487.13|22487.13|22489.5|22489.5|22489.5|22489.5|22481.91|22481.91|0
1639577100000|2021-12-15 14:05:00|22489.45|22489.45|22494.96|22494.96|22495.42|22495.42|22489.45|22489.45|0
1639577400000|2021-12-15 14:10:00|22495.04|22495.04|22487.21|22487.21|22495.22|22495.22|22486.15|22486.15|0
1639577700000|2021-12-15 14:15:00|22487.18|22487.18|22480.69|22480.69|22487.44|22487.44|22479.74|22479.74|0
1639578000000|2021-12-15 14:20:00|22480.83|22480.83|22477.72|22477.72|22483.1|22483.1|22477.55|22477.55|0
1639578300000|2021-12-15 14:25:00|22477.64|22477.64|22473.11|22473.11|22479.24|22479.24|22473.11|22473.11|0
1639578600000|2021-12-15 14:30:00|22473.05|22473.05|22450.49|22450.49|22473.72|22473.72|22450.31|22450.31|0
1639578900000|2021-12-15 14:35:00|22450.46|22450.46|22456.32|22456.32|22459.09|22459.09|22450.36|22450.36|0
1639579200000|2021-12-15 14:40:00|22456.23|22456.23|22454.87|22454.87|22460.95|22460.95|22452.41|22452.41|0
1639579500000|2021-12-15 14:45:00|22454.86|22454.86|22448.13|22448.13|22458.06|22458.06|22447.11|22447.11|0
1639579800000|2021-12-15 14:50:00|22448.1|22448.1|22453.67|22453.67|22453.96|22453.96|22445.38|22445.38|0
1639580100000|2021-12-15 14:55:00|22453.74|22453.74|22456.18|22456.18|22457.93|22457.93|22453.01|22453.01|0
1639580400000|2021-12-15 15:00:00|22456.04|22456.04|22460.94|22460.94|22460.94|22460.94|22453.58|22453.58|0
1639580700000|2021-12-15 15:05:00|22460.79|22460.79|22457.47|22457.47|22466.54|22466.54|22456.71|22456.71|0
1639581000000|2021-12-15 15:10:00|22457.35|22457.35|22449.26|22449.26|22457.4|22457.4|22449.26|22449.26|0
1639581300000|2021-12-15 15:15:00|22448.93|22448.93|22441.47|22441.47|22449.44|22449.44|22441.14|22441.14|0
1639581600000|2021-12-15 15:20:00|22441.53|22441.53|22445.06|22445.06|22448.98|22448.98|22441.42|22441.42|0
1639581900000|2021-12-15 15:25:00|22444.84|22444.84|22433.93|22433.93|22447.04|22447.04|22433.66|22433.66|0
1639582200000|2021-12-15 15:30:00|22434.21|22434.21|22445.16|22445.16|22445.16|22445.16|22434.21|22434.21|0
1639582500000|2021-12-15 15:35:00|22445.04|22445.04|22458.56|22458.56|22458.63|22458.63|22443.76|22443.76|0
1639582800000|2021-12-15 15:40:00|22458.38|22458.38|22461.11|22461.11|22464.96|22464.96|22457.74|22457.74|0
1639583100000|2021-12-15 15:45:00|22461.15|22461.15|22447.7|22447.7|22461.31|22461.31|22447.61|22447.61|0
1639583400000|2021-12-15 15:50:00|22447.62|22447.62|22444.71|22444.71|22447.73|22447.73|22442.66|22442.66|0
1639583700000|2021-12-15 15:55:00|22444.82|22444.82|22445.42|22445.42|22446.11|22446.11|22441.84|22441.84|0
1639584000000|2021-12-15 16:00:00|22445.49|22445.49|22447.13|22447.13|22448.28|22448.28|22442.9|22442.9|0
1639584300000|2021-12-15 16:05:00|22447.04|22447.04|22442.56|22442.56|22448.06|22448.06|22442.5|22442.5|0
1639584600000|2021-12-15 16:10:00|22442.41|22442.41|22439.94|22439.94|22442.63|22442.63|22438.15|22438.15|0
1639584900000|2021-12-15 16:15:00|22439.93|22439.93|22437.37|22437.37|22441.52|22441.52|22437.28|22437.28|0
1639585200000|2021-12-15 16:20:00|22437.34|22437.34|22450.18|22450.18|22450.61|22450.61|22435.87|22435.87|0
1639585500000|2021-12-15 16:25:00|22450.13|22450.13|22439.84|22439.84|22452.42|22452.42|22435.88|22435.88|0
1639642500000|2021-12-16 08:15:00|22702.28|22702.28|22688.58|22688.58|22706.96|22706.96|22688.58|22688.58|0
1639642800000|2021-12-16 08:20:00|22688.92|22688.92|22694.7|22694.7|22696.99|22696.99|22686.64|22686.64|0
1639643100000|2021-12-16 08:25:00|22694.73|22694.73|22692.33|22692.33|22698.54|22698.54|22691.93|22691.93|0
1639643400000|2021-12-16 08:30:00|22692.19|22692.19|22685.21|22685.21|22692.19|22692.19|22684.59|22684.59|0
1639643700000|2021-12-16 08:35:00|22684.94|22684.94|22695.5|22695.5|22695.8|22695.8|22682.55|22682.55|0
1639644000000|2021-12-16 08:40:00|22694.66|22694.66|22688.8|22688.8|22695.18|22695.18|22685.86|22685.86|0
1639644300000|2021-12-16 08:45:00|22688.76|22688.76|22682.32|22682.32|22689.88|22689.88|22681.1|22681.1|0
1639644600000|2021-12-16 08:50:00|22682.29|22682.29|22672.93|22672.93|22682.65|22682.65|22671.97|22671.97|0
1639644900000|2021-12-16 08:55:00|22672.86|22672.86|22682.45|22682.45|22682.75|22682.75|22672.54|22672.54|0
1639645200000|2021-12-16 09:00:00|22682.24|22682.24|22690.04|22690.04|22691.51|22691.51|22682.24|22682.24|0
1639645500000|2021-12-16 09:05:00|22690.06|22690.06|22681.36|22681.36|22691.01|22691.01|22681.36|22681.36|0
1639645800000|2021-12-16 09:10:00|22681.23|22681.23|22682.11|22682.11|22683.25|22683.25|22676.93|22676.93|0
1639646100000|2021-12-16 09:15:00|22682.31|22682.31|22680.82|22680.82|22682.34|22682.34|22679.81|22679.81|0
1639646400000|2021-12-16 09:20:00|22680.74|22680.74|22673.86|22673.86|22680.74|22680.74|22673|22673|0
1639646700000|2021-12-16 09:25:00|22674.19|22674.19|22669.6|22669.6|22675.42|22675.42|22668.36|22668.36|0
1639647000000|2021-12-16 09:30:00|22669.84|22669.84|22672.87|22672.87|22673.05|22673.05|22668.43|22668.43|0
1639647300000|2021-12-16 09:35:00|22672.73|22672.73|22666.56|22666.56|22673.06|22673.06|22666.46|22666.46|0
1639647600000|2021-12-16 09:40:00|22666.59|22666.59|22672.98|22672.98|22673.58|22673.58|22664.86|22664.86|0
1639647900000|2021-12-16 09:45:00|22673.07|22673.07|22676.72|22676.72|22677.86|22677.86|22672.5|22672.5|0
1639648200000|2021-12-16 09:50:00|22676.77|22676.77|22670.91|22670.91|22679.71|22679.71|22670.89|22670.89|0
1639648500000|2021-12-16 09:55:00|22670.99|22670.99|22674.98|22674.98|22674.98|22674.98|22663.5|22663.5|0
1639648800000|2021-12-16 10:00:00|22674.93|22674.93|22677.17|22677.17|22677.27|22677.27|22673.78|22673.78|0
1639649100000|2021-12-16 10:05:00|22677.24|22677.24|22681.77|22681.77|22682.01|22682.01|22677.23|22677.23|0
1639649400000|2021-12-16 10:10:00|22681.62|22681.62|22680.53|22680.53|22681.62|22681.62|22677.34|22677.34|0
1639649700000|2021-12-16 10:15:00|22680.22|22680.22|22684.23|22684.23|22684.33|22684.33|22679.52|22679.52|0
1639650000000|2021-12-16 10:20:00|22684.12|22684.12|22691.97|22691.97|22692.12|22692.12|22682.99|22682.99|0
1639650300000|2021-12-16 10:25:00|22692.06|22692.06|22697.61|22697.61|22701.48|22701.48|22692|22692|0
1639650600000|2021-12-16 10:30:00|22697.53|22697.53|22699.1|22699.1|22699.46|22699.46|22696.15|22696.15|0
1639650900000|2021-12-16 10:35:00|22699.04|22699.04|22694.91|22694.91|22700.28|22700.28|22694.57|22694.57|0
1639651200000|2021-12-16 10:40:00|22695.04|22695.04|22693.03|22693.03|22696.4|22696.4|22693.02|22693.02|0
1639651500000|2021-12-16 10:45:00|22693.01|22693.01|22701.34|22701.34|22701.34|22701.34|22691.45|22691.45|0
1639651800000|2021-12-16 10:50:00|22701.49|22701.49|22701.21|22701.21|22702.72|22702.72|22700.13|22700.13|0
1639652100000|2021-12-16 10:55:00|22701.15|22701.15|22712.87|22712.87|22712.94|22712.94|22700.06|22700.06|0
1639652400000|2021-12-16 11:00:00|22712.98|22712.98|22717.57|22717.57|22718.46|22718.46|22710.83|22710.83|0
1639652700000|2021-12-16 11:05:00|22717.49|22717.49|22722.48|22722.48|22722.91|22722.91|22717.49|22717.49|0
1639653000000|2021-12-16 11:10:00|22722.53|22722.53|22744.22|22744.22|22745.06|22745.06|22722.53|22722.53|0
1639653300000|2021-12-16 11:15:00|22744.13|22744.13|22752.66|22752.66|22752.73|22752.73|22743.75|22743.75|0
1639653600000|2021-12-16 11:20:00|22752.62|22752.62|22764.54|22764.54|22765.06|22765.06|22752.62|22752.62|0
1639653900000|2021-12-16 11:25:00|22764.69|22764.69|22769.49|22769.49|22770.39|22770.39|22764.42|22764.42|0
1639654200000|2021-12-16 11:30:00|22769.4|22769.4|22778.49|22778.49|22778.57|22778.57|22768.22|22768.22|0
1639654500000|2021-12-16 11:35:00|22778.53|22778.53|22781.16|22781.16|22781.68|22781.68|22778.31|22778.31|0
1639654800000|2021-12-16 11:40:00|22781.17|22781.17|22780.62|22780.62|22783.85|22783.85|22777.68|22777.68|0
1639655100000|2021-12-16 11:45:00|22780.7|22780.7|22785.76|22785.76|22787.38|22787.38|22780.69|22780.69|0
1639655400000|2021-12-16 11:50:00|22785.87|22785.87|22779.08|22779.08|22786.42|22786.42|22779.08|22779.08|0
1639655700000|2021-12-16 11:55:00|22779.02|22779.02|22778.41|22778.41|22779.02|22779.02|22775.33|22775.33|0
1639656000000|2021-12-16 12:00:00|22778.44|22778.44|22731.53|22731.53|22778.72|22778.72|22724.3|22724.3|0
1639656300000|2021-12-16 12:05:00|22731.61|22731.61|22725.3|22725.3|22732.61|22732.61|22723.16|22723.16|0
1639656600000|2021-12-16 12:10:00|22725.26|22725.26|22727.5|22727.5|22729.86|22729.86|22724.97|22724.97|0
1639656900000|2021-12-16 12:15:00|22727.69|22727.69|22733.88|22733.88|22734.36|22734.36|22727.49|22727.49|0
1639657200000|2021-12-16 12:20:00|22734.04|22734.04|22730.42|22730.42|22734.13|22734.13|22728.03|22728.03|0
1639657500000|2021-12-16 12:25:00|22730.17|22730.17|22733.3|22733.3|22736.15|22736.15|22729.76|22729.76|0
1639657800000|2021-12-16 12:30:00|22733.39|22733.39|22743.05|22743.05|22743.84|22743.84|22733.39|22733.39|0
1639658100000|2021-12-16 12:35:00|22742.94|22742.94|22746.39|22746.39|22747.34|22747.34|22742.78|22742.78|0
1639658400000|2021-12-16 12:40:00|22746.55|22746.55|22742.98|22742.98|22746.88|22746.88|22742.98|22742.98|0
1639658700000|2021-12-16 12:45:00|22742.78|22742.78|22743.23|22743.23|22743.23|22743.23|22738.72|22738.72|0
1639659000000|2021-12-16 12:50:00|22743.28|22743.28|22743.96|22743.96|22743.96|22743.96|22737.58|22737.58|0
1639659300000|2021-12-16 12:55:00|22744.05|22744.05|22742.98|22742.98|22745.95|22745.95|22742.93|22742.93|0
1639659600000|2021-12-16 13:00:00|22742.91|22742.91|22745.06|22745.06|22746.76|22746.76|22742.13|22742.13|0
1639659900000|2021-12-16 13:05:00|22745.21|22745.21|22744.5|22744.5|22747.37|22747.37|22744.36|22744.36|0
1639660200000|2021-12-16 13:10:00|22744.54|22744.54|22739.37|22739.37|22744.68|22744.68|22739.37|22739.37|0
1639660500000|2021-12-16 13:15:00|22739.42|22739.42|22735.33|22735.33|22739.42|22739.42|22734.33|22734.33|0
1639660800000|2021-12-16 13:20:00|22735.43|22735.43|22751.09|22751.09|22751.24|22751.24|22735.4|22735.4|0
1639661100000|2021-12-16 13:25:00|22751.02|22751.02|22752.47|22752.47|22753.58|22753.58|22750.67|22750.67|0
1639661400000|2021-12-16 13:30:00|22752.72|22752.72|22746.24|22746.24|22752.72|22752.72|22746.24|22746.24|0
1639661700000|2021-12-16 13:35:00|22746.21|22746.21|22745.12|22745.12|22746.61|22746.61|22741.6|22741.6|0
1639662000000|2021-12-16 13:40:00|22745.15|22745.15|22743.41|22743.41|22745.15|22745.15|22741.04|22741.04|0
1639662300000|2021-12-16 13:45:00|22743.35|22743.35|22726.94|22726.94|22743.54|22743.54|22726.88|22726.88|0
1639662600000|2021-12-16 13:50:00|22726.84|22726.84|22722.54|22722.54|22726.84|22726.84|22722.27|22722.27|0
1639662900000|2021-12-16 13:55:00|22722.48|22722.48|22723.95|22723.95|22724.59|22724.59|22720.7|22720.7|0
1639663200000|2021-12-16 14:00:00|22724.01|22724.01|22726.03|22726.03|22726.27|22726.27|22715.21|22715.21|0
1639663500000|2021-12-16 14:05:00|22726.04|22726.04|22732.34|22732.34|22732.83|22732.83|22724.2|22724.2|0
1639663800000|2021-12-16 14:10:00|22732.27|22732.27|22729.12|22729.12|22733.44|22733.44|22728.9|22728.9|0
1639664100000|2021-12-16 14:15:00|22729.13|22729.13|22712.74|22712.74|22729.13|22729.13|22712.32|22712.32|0
1639664400000|2021-12-16 14:20:00|22712.8|22712.8|22719.96|22719.96|22720.47|22720.47|22712.8|22712.8|0
1639664700000|2021-12-16 14:25:00|22720.02|22720.02|22719.25|22719.25|22722.62|22722.62|22719.25|22719.25|0
1639665000000|2021-12-16 14:30:00|22719.36|22719.36|22709.44|22709.44|22725.86|22725.86|22709.44|22709.44|0
1639665300000|2021-12-16 14:35:00|22709.68|22709.68|22708.56|22708.56|22716.82|22716.82|22708.55|22708.55|0
1639665600000|2021-12-16 14:40:00|22708.6|22708.6|22691.85|22691.85|22714.02|22714.02|22691.85|22691.85|0
1639665900000|2021-12-16 14:45:00|22691.75|22691.75|22711.33|22711.33|22711.52|22711.52|22691.45|22691.45|0
1639666200000|2021-12-16 14:50:00|22711.41|22711.41|22711.38|22711.38|22713.8|22713.8|22705.27|22705.27|0
1639666500000|2021-12-16 14:55:00|22711.59|22711.59|22708.86|22708.86|22716.46|22716.46|22706.49|22706.49|0
1639666800000|2021-12-16 15:00:00|22708.94|22708.94|22704.3|22704.3|22714.55|22714.55|22696.38|22696.38|0
1639667100000|2021-12-16 15:05:00|22704.42|22704.42|22700.9|22700.9|22709.65|22709.65|22700.9|22700.9|0
1639667400000|2021-12-16 15:10:00|22700.7|22700.7|22707.42|22707.42|22708.67|22708.67|22699.34|22699.34|0
1639667700000|2021-12-16 15:15:00|22707.43|22707.43|22709.21|22709.21|22709.21|22709.21|22701.74|22701.74|0
1639668000000|2021-12-16 15:20:00|22709.25|22709.25|22717.97|22717.97|22718.3|22718.3|22709.25|22709.25|0
1639668300000|2021-12-16 15:25:00|22717.9|22717.9|22739.25|22739.25|22739.41|22739.41|22717.9|22717.9|0
1639668600000|2021-12-16 15:30:00|22739.21|22739.21|22733.4|22733.4|22744.69|22744.69|22731.22|22731.22|0
1639668900000|2021-12-16 15:35:00|22733.59|22733.59|22723.21|22723.21|22734.84|22734.84|22722.08|22722.08|0
1639669200000|2021-12-16 15:40:00|22723.16|22723.16|22724.2|22724.2|22727.5|22727.5|22720.75|22720.75|0
1639669500000|2021-12-16 15:45:00|22724.14|22724.14|22728.87|22728.87|22729.17|22729.17|22722.22|22722.22|0
1639669800000|2021-12-16 15:50:00|22728.86|22728.86|22727.4|22727.4|22730.76|22730.76|22727.2|22727.2|0
1639670100000|2021-12-16 15:55:00|22727.47|22727.47|22729.05|22729.05|22731.09|22731.09|22727.35|22727.35|0
1639670400000|2021-12-16 16:00:00|22728.94|22728.94|22702.89|22702.89|22728.95|22728.95|22702.75|22702.75|0
1639670700000|2021-12-16 16:05:00|22702.69|22702.69|22696.03|22696.03|22703.86|22703.86|22694.36|22694.36|0
1639671000000|2021-12-16 16:10:00|22695.91|22695.91|22691.02|22691.02|22696.05|22696.05|22690.4|22690.4|0
1639671300000|2021-12-16 16:15:00|22691.13|22691.13|22694.46|22694.46|22697.9|22697.9|22690.4|22690.4|0
1639671600000|2021-12-16 16:20:00|22694.21|22694.21|22685.78|22685.78|22694.7|22694.7|22685.78|22685.78|0
1639671900000|2021-12-16 16:25:00|22685.69|22685.69|22687.79|22687.79|22696.41|22696.41|22682.05|22682.05|0
1639728900000|2021-12-17 08:15:00|22647.91|22647.91|22652.29|22652.29|22652.96|22652.96|22643.98|22643.98|0
1639729200000|2021-12-17 08:20:00|22652.07|22652.07|22663.51|22663.51|22663.9|22663.9|22651.95|22651.95|0
1639729500000|2021-12-17 08:25:00|22663.58|22663.58|22675.81|22675.81|22675.82|22675.82|22663.58|22663.58|0
1639729800000|2021-12-17 08:30:00|22675.74|22675.74|22670.6|22670.6|22679.23|22679.23|22669.73|22669.73|0
1639730100000|2021-12-17 08:35:00|22670.71|22670.71|22677.68|22677.68|22679.98|22679.98|22670.06|22670.06|0
1639730400000|2021-12-17 08:40:00|22677.47|22677.47|22670.79|22670.79|22678.67|22678.67|22669.54|22669.54|0
1639730700000|2021-12-17 08:45:00|22670.86|22670.86|22680.03|22680.03|22680.03|22680.03|22669.96|22669.96|0
1639731000000|2021-12-17 08:50:00|22680.15|22680.15|22698.42|22698.42|22698.5|22698.5|22679.59|22679.59|0
1639731300000|2021-12-17 08:55:00|22698.3|22698.3|22694.68|22694.68|22698.44|22698.44|22691.77|22691.77|0
1639731600000|2021-12-17 09:00:00|22694.73|22694.73|22672.06|22672.06|22694.73|22694.73|22672.06|22672.06|0
1639731900000|2021-12-17 09:05:00|22671.95|22671.95|22659.77|22659.77|22671.95|22671.95|22658.87|22658.87|0
1639732200000|2021-12-17 09:10:00|22659.65|22659.65|22643.41|22643.41|22659.74|22659.74|22643.41|22643.41|0
1639732500000|2021-12-17 09:15:00|22643.48|22643.48|22632.03|22632.03|22643.48|22643.48|22625.25|22625.25|0
1639732800000|2021-12-17 09:20:00|22632.2|22632.2|22645.26|22645.26|22645.96|22645.96|22630.58|22630.58|0
1639733100000|2021-12-17 09:25:00|22645.17|22645.17|22652.82|22652.82|22657.33|22657.33|22645.16|22645.16|0
1639733400000|2021-12-17 09:30:00|22652.84|22652.84|22644.33|22644.33|22653.96|22653.96|22643.99|22643.99|0
1639733700000|2021-12-17 09:35:00|22644.16|22644.16|22643.88|22643.88|22646.23|22646.23|22643.88|22643.88|0
1639734000000|2021-12-17 09:40:00|22643.77|22643.77|22615.28|22615.28|22643.77|22643.77|22615.28|22615.28|0
1639734300000|2021-12-17 09:45:00|22615.22|22615.22|22622.06|22622.06|22622.35|22622.35|22608.44|22608.44|0
1639734600000|2021-12-17 09:50:00|22622.21|22622.21|22634.61|22634.61|22634.85|22634.85|22621.41|22621.41|0
1639734900000|2021-12-17 09:55:00|22634.76|22634.76|22642.04|22642.04|22642.04|22642.04|22633.93|22633.93|0
1639735200000|2021-12-17 10:00:00|22642.11|22642.11|22645.26|22645.26|22650.06|22650.06|22642.11|22642.11|0
1639735500000|2021-12-17 10:05:00|22645.34|22645.34|22657.89|22657.89|22658.34|22658.34|22645.34|22645.34|0
1639736100000|2021-12-17 10:15:00|22657.72|22657.72|22629.61|22629.61|22657.72|22657.72|22607.23|22607.23|0
1639736400000|2021-12-17 10:20:00|22629.67|22629.67|22638.59|22638.59|22644.19|22644.19|22629.32|22629.32|0
1639736700000|2021-12-17 10:25:00|22638.27|22638.27|22636.37|22636.37|22638.36|22638.36|22634.74|22634.74|0
1639737000000|2021-12-17 10:30:00|22636.44|22636.44|22635.6|22635.6|22638.67|22638.67|22634.12|22634.12|0
1639737300000|2021-12-17 10:35:00|22635.85|22635.85|22640.66|22640.66|22640.66|22640.66|22635.79|22635.79|0
1639737600000|2021-12-17 10:40:00|22640.91|22640.91|22631.06|22631.06|22646.87|22646.87|22629.95|22629.95|0
1639737900000|2021-12-17 10:45:00|22631.13|22631.13|22627.28|22627.28|22634|22634|22627.28|22627.28|0
1639738200000|2021-12-17 10:50:00|22631.93|22631.93|22674.71|22674.71|22674.71|22674.71|22631.93|22631.93|0
1639738500000|2021-12-17 10:55:00|22673.45|22673.45|22681.07|22681.07|22688.75|22688.75|22669.35|22669.35|0
1639738800000|2021-12-17 11:00:00|22682.23|22682.23|22634.29|22634.29|22683.52|22683.52|22633.93|22633.93|0
1639739100000|2021-12-17 11:05:00|22634.24|22634.24|22625.23|22625.23|22636.41|22636.41|22625.04|22625.04|0
1639739400000|2021-12-17 11:10:00|22625.13|22625.13|22633.67|22633.67|22633.87|22633.87|22625.13|22625.13|0
1639739700000|2021-12-17 11:15:00|22633.71|22633.71|22636.04|22636.04|22636.21|22636.21|22632.04|22632.04|0
1639740000000|2021-12-17 11:20:00|22636.02|22636.02|22641.51|22641.51|22642.6|22642.6|22636.01|22636.01|0
1639740300000|2021-12-17 11:25:00|22641.42|22641.42|22649.95|22649.95|22650.04|22650.04|22640.82|22640.82|0
1639740600000|2021-12-17 11:30:00|22650.01|22650.01|22649.97|22649.97|22654.86|22654.86|22649.8|22649.8|0
1639740900000|2021-12-17 11:35:00|22649.92|22649.92|22646.87|22646.87|22649.92|22649.92|22645.53|22645.53|0
1639741200000|2021-12-17 11:40:00|22646.8|22646.8|22650.04|22650.04|22650.09|22650.09|22644.12|22644.12|0
1639741500000|2021-12-17 11:45:00|22650.05|22650.05|22649.74|22649.74|22650.2|22650.2|22648.02|22648.02|0
1639741800000|2021-12-17 11:50:00|22649.82|22649.82|22662.5|22662.5|22662.5|22662.5|22649.53|22649.53|0
1639742100000|2021-12-17 11:55:00|22662.71|22662.71|22667.49|22667.49|22667.49|22667.49|22662.71|22662.71|0
1639742400000|2021-12-17 12:00:00|22667.6|22667.6|22679.81|22679.81|22680.14|22680.14|22667.6|22667.6|0
1639742700000|2021-12-17 12:05:00|22679.84|22679.84|22678.34|22678.34|22679.84|22679.84|22677.03|22677.03|0
1639743000000|2021-12-17 12:10:00|22678.45|22678.45|22665.58|22665.58|22678.59|22678.59|22665.51|22665.51|0
1639743300000|2021-12-17 12:15:00|22665.53|22665.53|22660.07|22660.07|22665.9|22665.9|22658.59|22658.59|0
1639743600000|2021-12-17 12:20:00|22660.23|22660.23|22664.85|22664.85|22665.58|22665.58|22660.03|22660.03|0
1639743900000|2021-12-17 12:25:00|22664.97|22664.97|22660.69|22660.69|22665.39|22665.39|22660.69|22660.69|0
1639744200000|2021-12-17 12:30:00|22660.76|22660.76|22661.04|22661.04|22665.35|22665.35|22660.76|22660.76|0
1639744500000|2021-12-17 12:35:00|22660.99|22660.99|22662.94|22662.94|22665.87|22665.87|22660.42|22660.42|0
1639744800000|2021-12-17 12:40:00|22663.11|22663.11|22663.93|22663.93|22664.01|22664.01|22658.93|22658.93|0
1639745100000|2021-12-17 12:45:00|22663.97|22663.97|22656.52|22656.52|22666.94|22666.94|22656.36|22656.36|0
1639745400000|2021-12-17 12:50:00|22656.39|22656.39|22645.84|22645.84|22656.49|22656.49|22644.53|22644.53|0
1639745700000|2021-12-17 12:55:00|22645.87|22645.87|22642.51|22642.51|22647.25|22647.25|22642.39|22642.39|0
1639746000000|2021-12-17 13:00:00|22642.28|22642.28|22648.31|22648.31|22648.53|22648.53|22641.05|22641.05|0
1639746300000|2021-12-17 13:05:00|22648.28|22648.28|22634.5|22634.5|22648.95|22648.95|22633.64|22633.64|0
1639746600000|2021-12-17 13:10:00|22634.62|22634.62|22642.8|22642.8|22643.25|22643.25|22634.1|22634.1|0
1639746900000|2021-12-17 13:15:00|22643.05|22643.05|22646.06|22646.06|22648.07|22648.07|22642.29|22642.29|0
1639747200000|2021-12-17 13:20:00|22646.31|22646.31|22642.49|22642.49|22646.31|22646.31|22641.31|22641.31|0
1639747500000|2021-12-17 13:25:00|22642.28|22642.28|22647.83|22647.83|22650.38|22650.38|22642.28|22642.28|0
1639747800000|2021-12-17 13:30:00|22647.98|22647.98|22647.61|22647.61|22649.27|22649.27|22646.87|22646.87|0
1639748100000|2021-12-17 13:35:00|22647.58|22647.58|22647.98|22647.98|22651.57|22651.57|22647.5|22647.5|0
1639748400000|2021-12-17 13:40:00|22647.93|22647.93|22642.56|22642.56|22648.03|22648.03|22640.39|22640.39|0
1639748700000|2021-12-17 13:45:00|22642.63|22642.63|22641.9|22641.9|22642.63|22642.63|22640.37|22640.37|0
1639749000000|2021-12-17 13:50:00|22641.82|22641.82|22632.57|22632.57|22643.05|22643.05|22632.26|22632.26|0
1639749300000|2021-12-17 13:55:00|22632.47|22632.47|22640.65|22640.65|22640.65|22640.65|22631.84|22631.84|0
1639749600000|2021-12-17 14:00:00|22640.5|22640.5|22642.46|22642.46|22643.96|22643.96|22640.48|22640.48|0
1639749900000|2021-12-17 14:05:00|22642.51|22642.51|22635.4|22635.4|22644|22644|22635.32|22635.32|0
1639750200000|2021-12-17 14:10:00|22635.46|22635.46|22632|22632|22635.46|22635.46|22631.7|22631.7|0
1639750500000|2021-12-17 14:15:00|22631.97|22631.97|22635.03|22635.03|22635.03|22635.03|22628.74|22628.74|0
1639750800000|2021-12-17 14:20:00|22635.1|22635.1|22639.11|22639.11|22639.26|22639.26|22634.57|22634.57|0
1639751100000|2021-12-17 14:25:00|22639.17|22639.17|22650.27|22650.27|22650.27|22650.27|22638.43|22638.43|0
1639751400000|2021-12-17 14:30:00|22650.55|22650.55|22669.36|22669.36|22669.43|22669.43|22649.8|22649.8|0
1639751700000|2021-12-17 14:35:00|22669.46|22669.46|22655.91|22655.91|22670.4|22670.4|22654.33|22654.33|0
1639752000000|2021-12-17 14:40:00|22656.12|22656.12|22638.77|22638.77|22656.12|22656.12|22638.77|22638.77|0
1639752300000|2021-12-17 14:45:00|22638.63|22638.63|22656.15|22656.15|22656.15|22656.15|22633.95|22633.95|0
1639752600000|2021-12-17 14:50:00|22656.35|22656.35|22667.72|22667.72|22677.97|22677.97|22656.35|22656.35|0
1639752900000|2021-12-17 14:55:00|22667.81|22667.81|22677.04|22677.04|22677.04|22677.04|22662.29|22662.29|0
1639753200000|2021-12-17 15:00:00|22677.27|22677.27|22695.7|22695.7|22696.83|22696.83|22675.99|22675.99|0
1639753500000|2021-12-17 15:05:00|22695.76|22695.76|22684.85|22684.85|22697.71|22697.71|22684.62|22684.62|0
1639753800000|2021-12-17 15:10:00|22684.96|22684.96|22666.55|22666.55|22686.68|22686.68|22666.55|22666.55|0
1639754100000|2021-12-17 15:15:00|22666.43|22666.43|22658.22|22658.22|22666.43|22666.43|22648.66|22648.66|0
1639754400000|2021-12-17 15:20:00|22658.16|22658.16|22652.06|22652.06|22663.65|22663.65|22650.87|22650.87|0
1639754700000|2021-12-17 15:25:00|22651.99|22651.99|22671.26|22671.26|22671.34|22671.34|22651.94|22651.94|0
1639755000000|2021-12-17 15:30:00|22671.29|22671.29|22687.76|22687.76|22687.83|22687.83|22667|22667|0
1639755300000|2021-12-17 15:35:00|22687.7|22687.7|22723.2|22723.2|22723.2|22723.2|22687.68|22687.68|0
1639755600000|2021-12-17 15:40:00|22723.11|22723.11|22726.66|22726.66|22726.72|22726.72|22719.4|22719.4|0
1639755900000|2021-12-17 15:45:00|22726.74|22726.74|22745.98|22745.98|22745.98|22745.98|22726.48|22726.48|0
1639756200000|2021-12-17 15:50:00|22746.02|22746.02|22770.62|22770.62|22772.05|22772.05|22745.75|22745.75|0
1639756500000|2021-12-17 15:55:00|22770.52|22770.52|22763|22763|22771.15|22771.15|22762.18|22762.18|0
1639756800000|2021-12-17 16:00:00|22762.85|22762.85|22769.42|22769.42|22770.34|22770.34|22760.46|22760.46|0
1639757100000|2021-12-17 16:05:00|22769.35|22769.35|22776.02|22776.02|22777.11|22777.11|22769.23|22769.23|0
1639757400000|2021-12-17 16:10:00|22775.81|22775.81|22788.61|22788.61|22788.65|22788.65|22775.39|22775.39|0
1639757700000|2021-12-17 16:15:00|22788.57|22788.57|22792.55|22792.55|22792.55|22792.55|22784.76|22784.76|0
1639758000000|2021-12-17 16:20:00|22792.51|22792.51|22789.61|22789.61|22795.95|22795.95|22789.35|22789.35|0
1639758300000|2021-12-17 16:25:00|22789.51|22789.51|22786.1|22786.1|22790.31|22790.31|22784.96|22784.96|0
1639988100000|2021-12-20 08:15:00|22346.69|22346.69|22366.56|22366.56|22367.82|22367.82|22345.06|22345.06|0
1639988400000|2021-12-20 08:20:00|22366.94|22366.94|22381.05|22381.05|22384.52|22384.52|22366.94|22366.94|0
1639988700000|2021-12-20 08:25:00|22380.98|22380.98|22416.27|22416.27|22416.27|22416.27|22380.67|22380.67|0
1639989000000|2021-12-20 08:30:00|22416.53|22416.53|22414.8|22414.8|22419.4|22419.4|22411.42|22411.42|0
1639989300000|2021-12-20 08:35:00|22415.12|22415.12|22402.87|22402.87|22419.83|22419.83|22402.44|22402.44|0
1639989600000|2021-12-20 08:40:00|22402.81|22402.81|22400.5|22400.5|22406.19|22406.19|22396.88|22396.88|0
1639989900000|2021-12-20 08:45:00|22400.43|22400.43|22396.18|22396.18|22400.94|22400.94|22394.71|22394.71|0
1639990200000|2021-12-20 08:50:00|22396.14|22396.14|22389.43|22389.43|22396.65|22396.65|22388|22388|0
1639990500000|2021-12-20 08:55:00|22389.46|22389.46|22386.23|22386.23|22394.03|22394.03|22383.56|22383.56|0
1639990800000|2021-12-20 09:00:00|22386.1|22386.1|22348.11|22348.11|22386.21|22386.21|22348.11|22348.11|0
1639991100000|2021-12-20 09:05:00|22348.06|22348.06|22344.07|22344.07|22348.06|22348.06|22337.03|22337.03|0
1639991400000|2021-12-20 09:10:00|22344.43|22344.43|22339.61|22339.61|22349.75|22349.75|22339.46|22339.46|0
1639991700000|2021-12-20 09:15:00|22339.56|22339.56|22335.32|22335.32|22339.77|22339.77|22333.58|22333.58|0
1639992000000|2021-12-20 09:20:00|22335.46|22335.46|22329.8|22329.8|22335.73|22335.73|22318.39|22318.39|0
1639992300000|2021-12-20 09:25:00|22329.69|22329.69|22343.74|22343.74|22343.74|22343.74|22328.02|22328.02|0
1639992600000|2021-12-20 09:30:00|22343.67|22343.67|22372.82|22372.82|22372.98|22372.98|22343.59|22343.59|0
1639992900000|2021-12-20 09:35:00|22372.68|22372.68|22385.71|22385.71|22386.89|22386.89|22372.62|22372.62|0
1639993200000|2021-12-20 09:40:00|22385.83|22385.83|22399.59|22399.59|22399.85|22399.85|22385.83|22385.83|0
1639993500000|2021-12-20 09:45:00|22399.55|22399.55|22397.08|22397.08|22399.79|22399.79|22393.73|22393.73|0
1639993800000|2021-12-20 09:50:00|22397.25|22397.25|22394.26|22394.26|22398.98|22398.98|22393.53|22393.53|0
1639994100000|2021-12-20 09:55:00|22394.16|22394.16|22401.59|22401.59|22401.59|22401.59|22392.49|22392.49|0
1639994400000|2021-12-20 10:00:00|22401.34|22401.34|22437.99|22437.99|22440.34|22440.34|22401.19|22401.19|0
1639994700000|2021-12-20 10:05:00|22438.04|22438.04|22453.17|22453.17|22460.88|22460.88|22438.04|22438.04|0
1639995000000|2021-12-20 10:10:00|22453.45|22453.45|22467.67|22467.67|22467.86|22467.86|22453.45|22453.45|0
1639995300000|2021-12-20 10:15:00|22467.73|22467.73|22473.33|22473.33|22473.33|22473.33|22463.15|22463.15|0
1639995600000|2021-12-20 10:20:00|22473.4|22473.4|22496.06|22496.06|22496.14|22496.14|22472.27|22472.27|0
1639995900000|2021-12-20 10:25:00|22496.1|22496.1|22504.91|22504.91|22506.16|22506.16|22493.3|22493.3|0
1639996200000|2021-12-20 10:30:00|22504.8|22504.8|22494.78|22494.78|22505.99|22505.99|22494.25|22494.25|0
1639996500000|2021-12-20 10:35:00|22494.71|22494.71|22492.27|22492.27|22496.64|22496.64|22489.08|22489.08|0
1639996800000|2021-12-20 10:40:00|22492.13|22492.13|22497.49|22497.49|22498.85|22498.85|22489.55|22489.55|0
1639997100000|2021-12-20 10:45:00|22497.45|22497.45|22500.3|22500.3|22500.42|22500.42|22495.05|22495.05|0
1639997400000|2021-12-20 10:50:00|22500.73|22500.73|22502.39|22502.39|22503.31|22503.31|22498.94|22498.94|0
1639997700000|2021-12-20 10:55:00|22502.49|22502.49|22508.16|22508.16|22508.69|22508.69|22502.28|22502.28|0
1639998000000|2021-12-20 11:00:00|22508.12|22508.12|22502.4|22502.4|22508.72|22508.72|22502.33|22502.33|0
1639998300000|2021-12-20 11:05:00|22502.35|22502.35|22497.62|22497.62|22502.35|22502.35|22494.47|22494.47|0
1639998600000|2021-12-20 11:10:00|22497.66|22497.66|22504.88|22504.88|22505.2|22505.2|22497.52|22497.52|0
1639998900000|2021-12-20 11:15:00|22504.82|22504.82|22495.92|22495.92|22505.26|22505.26|22495.6|22495.6|0
1639999200000|2021-12-20 11:20:00|22496.05|22496.05|22496.59|22496.59|22497.48|22497.48|22493.46|22493.46|0
1639999500000|2021-12-20 11:25:00|22496.63|22496.63|22492.5|22492.5|22497.35|22497.35|22491.76|22491.76|0
1639999800000|2021-12-20 11:30:00|22492.58|22492.58|22507.9|22507.9|22508.18|22508.18|22492.53|22492.53|0
1640000100000|2021-12-20 11:35:00|22507.82|22507.82|22508.57|22508.57|22509.39|22509.39|22506.84|22506.84|0
1640000400000|2021-12-20 11:40:00|22508.7|22508.7|22503.34|22503.34|22512.3|22512.3|22502.71|22502.71|0
1640000700000|2021-12-20 11:45:00|22503.26|22503.26|22505.65|22505.65|22507.28|22507.28|22503.09|22503.09|0
1640001000000|2021-12-20 11:50:00|22505.63|22505.63|22506.54|22506.54|22506.54|22506.54|22504.27|22504.27|0
1640001300000|2021-12-20 11:55:00|22506.62|22506.62|22518.28|22518.28|22518.28|22518.28|22506.44|22506.44|0
1640001600000|2021-12-20 12:00:00|22518.32|22518.32|22522.48|22522.48|22522.85|22522.85|22518.32|22518.32|0
1640001900000|2021-12-20 12:05:00|22522.55|22522.55|22530.01|22530.01|22530.09|22530.09|22521.13|22521.13|0
1640002200000|2021-12-20 12:10:00|22529.93|22529.93|22528.92|22528.92|22530.31|22530.31|22526.6|22526.6|0
1640002500000|2021-12-20 12:15:00|22529.02|22529.02|22504.67|22504.67|22529.02|22529.02|22504.02|22504.02|0
1640002800000|2021-12-20 12:20:00|22504.72|22504.72|22502.17|22502.17|22504.84|22504.84|22501.77|22501.77|0
1640003100000|2021-12-20 12:25:00|22502.09|22502.09|22495.3|22495.3|22503.55|22503.55|22495.18|22495.18|0
1640003400000|2021-12-20 12:30:00|22495.34|22495.34|22493.84|22493.84|22495.56|22495.56|22491.19|22491.19|0
1640003700000|2021-12-20 12:35:00|22493.87|22493.87|22495.44|22495.44|22496.33|22496.33|22492.84|22492.84|0
1640004000000|2021-12-20 12:40:00|22495.51|22495.51|22497.66|22497.66|22498.01|22498.01|22495.08|22495.08|0
1640004300000|2021-12-20 12:45:00|22497.58|22497.58|22483.23|22483.23|22497.58|22497.58|22483.23|22483.23|0
1640004600000|2021-12-20 12:50:00|22483.09|22483.09|22466.45|22466.45|22483.09|22483.09|22466.35|22466.35|0
1640004900000|2021-12-20 12:55:00|22466.43|22466.43|22474.41|22474.41|22474.41|22474.41|22460.29|22460.29|0
1640005200000|2021-12-20 13:00:00|22474.48|22474.48|22480.22|22480.22|22483.99|22483.99|22474.28|22474.28|0
1640005500000|2021-12-20 13:05:00|22480.14|22480.14|22474|22474|22481.05|22481.05|22473.42|22473.42|0
1640005800000|2021-12-20 13:10:00|22473.83|22473.83|22474.17|22474.17|22474.63|22474.63|22471.84|22471.84|0
1640006100000|2021-12-20 13:15:00|22474.19|22474.19|22473.46|22473.46|22476.03|22476.03|22473.14|22473.14|0
1640006400000|2021-12-20 13:20:00|22473.25|22473.25|22482.49|22482.49|22483.17|22483.17|22472.98|22472.98|0
1640006700000|2021-12-20 13:25:00|22482.55|22482.55|22486.18|22486.18|22487.46|22487.46|22481.9|22481.9|0
1640007000000|2021-12-20 13:30:00|22486.03|22486.03|22480.99|22480.99|22486.03|22486.03|22476.96|22476.96|0
1640007300000|2021-12-20 13:35:00|22481.08|22481.08|22483.84|22483.84|22483.84|22483.84|22480.36|22480.36|0
1640007600000|2021-12-20 13:40:00|22483.78|22483.78|22482.98|22482.98|22486.08|22486.08|22482.73|22482.73|0
1640007900000|2021-12-20 13:45:00|22482.86|22482.86|22481.76|22481.76|22485.12|22485.12|22481.65|22481.65|0
1640008200000|2021-12-20 13:50:00|22481.7|22481.7|22480.3|22480.3|22483.36|22483.36|22478.96|22478.96|0
1640008500000|2021-12-20 13:55:00|22480.4|22480.4|22492.16|22492.16|22492.97|22492.97|22480.4|22480.4|0
1640008800000|2021-12-20 14:00:00|22492.19|22492.19|22491.58|22491.58|22494.62|22494.62|22491.5|22491.5|0
1640009100000|2021-12-20 14:05:00|22491.53|22491.53|22496.83|22496.83|22496.83|22496.83|22487.52|22487.52|0
1640009400000|2021-12-20 14:10:00|22496.8|22496.8|22499.65|22499.65|22501.24|22501.24|22496.8|22496.8|0
1640009700000|2021-12-20 14:15:00|22499.53|22499.53|22503.33|22503.33|22503.33|22503.33|22498.77|22498.77|0
1640010000000|2021-12-20 14:20:00|22503.59|22503.59|22511.47|22511.47|22511.63|22511.63|22503.41|22503.41|0
1640010300000|2021-12-20 14:25:00|22511.49|22511.49|22507.71|22507.71|22511.95|22511.95|22507.71|22507.71|0
1640010600000|2021-12-20 14:30:00|22507.47|22507.47|22484.44|22484.44|22507.5|22507.5|22480.66|22480.66|0
1640010900000|2021-12-20 14:35:00|22484.39|22484.39|22495.95|22495.95|22496.04|22496.04|22484.28|22484.28|0
1640011200000|2021-12-20 14:40:00|22496.31|22496.31|22482.83|22482.83|22496.97|22496.97|22473.9|22473.9|0
1640011500000|2021-12-20 14:45:00|22482.96|22482.96|22472.01|22472.01|22483.01|22483.01|22471.93|22471.93|0
1640011800000|2021-12-20 14:50:00|22471.81|22471.81|22478.67|22478.67|22478.67|22478.67|22470.23|22470.23|0
1640012100000|2021-12-20 14:55:00|22478.74|22478.74|22528.92|22528.92|22529.2|22529.2|22478.74|22478.74|0
1640012400000|2021-12-20 15:00:00|22528.86|22528.86|22563.54|22563.54|22564.02|22564.02|22528.86|22528.86|0
1640012700000|2021-12-20 15:05:00|22563.72|22563.72|22545.57|22545.57|22567.67|22567.67|22543.47|22543.47|0
1640013000000|2021-12-20 15:10:00|22545.5|22545.5|22533.72|22533.72|22549.54|22549.54|22533.13|22533.13|0
1640013300000|2021-12-20 15:15:00|22533.78|22533.78|22552.78|22552.78|22559.23|22559.23|22531.71|22531.71|0
1640013600000|2021-12-20 15:20:00|22552.64|22552.64|22536.48|22536.48|22555.18|22555.18|22536.46|22536.46|0
1640013900000|2021-12-20 15:25:00|22536.35|22536.35|22528.07|22528.07|22536.54|22536.54|22522.49|22522.49|0
1640014200000|2021-12-20 15:30:00|22528.25|22528.25|22521.72|22521.72|22528.45|22528.45|22516.01|22516.01|0
1640014500000|2021-12-20 15:35:00|22521.66|22521.66|22534.47|22534.47|22536.45|22536.45|22520.24|22520.24|0
1640014800000|2021-12-20 15:40:00|22534.84|22534.84|22531.29|22531.29|22534.94|22534.94|22528.86|22528.86|0
1640015100000|2021-12-20 15:45:00|22531.33|22531.33|22528.3|22528.3|22531.83|22531.83|22528.27|22528.27|0
1640015400000|2021-12-20 15:50:00|22528.09|22528.09|22520.76|22520.76|22531.01|22531.01|22520.32|22520.32|0
1640015700000|2021-12-20 15:55:00|22520.71|22520.71|22521.9|22521.9|22522.19|22522.19|22517.64|22517.64|0
1640016000000|2021-12-20 16:00:00|22521.93|22521.93|22519.11|22519.11|22522.89|22522.89|22515.64|22515.64|0
1640016300000|2021-12-20 16:05:00|22519.17|22519.17|22518.03|22518.03|22519.21|22519.21|22515.59|22515.59|0
1640016600000|2021-12-20 16:10:00|22517.91|22517.91|22513.95|22513.95|22517.91|22517.91|22511.45|22511.45|0
1640016900000|2021-12-20 16:15:00|22513.86|22513.86|22532.42|22532.42|22532.42|22532.42|22513.77|22513.77|0
1640017200000|2021-12-20 16:20:00|22532.35|22532.35|22535.61|22535.61|22536.66|22536.66|22531.18|22531.18|0
1640017500000|2021-12-20 16:25:00|22535.63|22535.63|22531.77|22531.77|22538.81|22538.81|22529.16|22529.16|0
1640074500000|2021-12-21 08:15:00|22738.77|22738.77|22739.45|22739.45|22741.09|22741.09|22733.52|22733.52|0
1640074800000|2021-12-21 08:20:00|22739.6|22739.6|22738.23|22738.23|22739.66|22739.66|22734.73|22734.73|0
1640075100000|2021-12-21 08:25:00|22738.46|22738.46|22722.48|22722.48|22739.35|22739.35|22721.33|22721.33|0
1640075400000|2021-12-21 08:30:00|22722.42|22722.42|22714.88|22714.88|22722.46|22722.46|22714.88|22714.88|0
1640075700000|2021-12-21 08:35:00|22714.7|22714.7|22710.26|22710.26|22715.01|22715.01|22707.16|22707.16|0
1640076000000|2021-12-21 08:40:00|22710.4|22710.4|22722.92|22722.92|22723.17|22723.17|22710.39|22710.39|0
1640076300000|2021-12-21 08:45:00|22722.96|22722.96|22729.29|22729.29|22735.78|22735.78|22722.96|22722.96|0
1640076600000|2021-12-21 08:50:00|22729.09|22729.09|22727.05|22727.05|22731.24|22731.24|22727.04|22727.04|0
1640076900000|2021-12-21 08:55:00|22727.26|22727.26|22729.43|22729.43|22729.43|22729.43|22722.36|22722.36|0
1640077200000|2021-12-21 09:00:00|22729.3|22729.3|22756.49|22756.49|22756.49|22756.49|22727.8|22727.8|0
1640077500000|2021-12-21 09:05:00|22756.67|22756.67|22769.08|22769.08|22769.08|22769.08|22756.67|22756.67|0
1640077800000|2021-12-21 09:10:00|22769|22769|22780.98|22780.98|22781.35|22781.35|22767.84|22767.84|0
1640078100000|2021-12-21 09:15:00|22781.21|22781.21|22786.75|22786.75|22788.96|22788.96|22781.02|22781.02|0
1640078400000|2021-12-21 09:20:00|22786.7|22786.7|22791.73|22791.73|22792.55|22792.55|22785.87|22785.87|0
1640078700000|2021-12-21 09:25:00|22791.66|22791.66|22799.36|22799.36|22799.36|22799.36|22789.18|22789.18|0
1640079000000|2021-12-21 09:30:00|22799.23|22799.23|22805.61|22805.61|22805.97|22805.97|22799.23|22799.23|0
1640079300000|2021-12-21 09:35:00|22805.77|22805.77|22815.71|22815.71|22816.19|22816.19|22805.52|22805.52|0
1640079600000|2021-12-21 09:40:00|22815.79|22815.79|22808.91|22808.91|22816.33|22816.33|22807.45|22807.45|0
1640079900000|2021-12-21 09:45:00|22808.75|22808.75|22807|22807|22811.61|22811.61|22806.57|22806.57|0
1640080200000|2021-12-21 09:50:00|22806.88|22806.88|22813.05|22813.05|22813.71|22813.71|22805.08|22805.08|0
1640080500000|2021-12-21 09:55:00|22813.03|22813.03|22801.76|22801.76|22813.2|22813.2|22801.09|22801.09|0
1640080800000|2021-12-21 10:00:00|22801.52|22801.52|22799.45|22799.45|22803.13|22803.13|22798.76|22798.76|0
1640081100000|2021-12-21 10:05:00|22799.38|22799.38|22801.26|22801.26|22803.8|22803.8|22799.25|22799.25|0
1640081400000|2021-12-21 10:10:00|22800.85|22800.85|22810.46|22810.46|22810.46|22810.46|22799.66|22799.66|0
1640081700000|2021-12-21 10:15:00|22810.51|22810.51|22811.54|22811.54|22815.04|22815.04|22810.49|22810.49|0
1640082000000|2021-12-21 10:20:00|22811.73|22811.73|22825.72|22825.72|22826.19|22826.19|22811.57|22811.57|0
1640082300000|2021-12-21 10:25:00|22825.71|22825.71|22817.84|22817.84|22829.09|22829.09|22817.53|22817.53|0
1640082600000|2021-12-21 10:30:00|22817.89|22817.89|22814.82|22814.82|22818.36|22818.36|22813.37|22813.37|0
1640082900000|2021-12-21 10:35:00|22814.97|22814.97|22811.02|22811.02|22817.39|22817.39|22810.7|22810.7|0
1640083200000|2021-12-21 10:40:00|22810.89|22810.89|22802.35|22802.35|22811.1|22811.1|22802.28|22802.28|0
1640083500000|2021-12-21 10:45:00|22802.48|22802.48|22803.79|22803.79|22804.08|22804.08|22800.75|22800.75|0
1640083800000|2021-12-21 10:50:00|22803.82|22803.82|22804.34|22804.34|22805.84|22805.84|22802.75|22802.75|0
1640084100000|2021-12-21 10:55:00|22804.32|22804.32|22814.24|22814.24|22814.84|22814.84|22804.18|22804.18|0
1640084400000|2021-12-21 11:00:00|22814.36|22814.36|22814.78|22814.78|22817.09|22817.09|22813.21|22813.21|0
1640084700000|2021-12-21 11:05:00|22814.83|22814.83|22813.19|22813.19|22816.98|22816.98|22812.26|22812.26|0
1640085000000|2021-12-21 11:10:00|22813.12|22813.12|22815.06|22815.06|22815.2|22815.2|22810.81|22810.81|0
1640085300000|2021-12-21 11:15:00|22815.18|22815.18|22820.09|22820.09|22820.21|22820.21|22815.12|22815.12|0
1640085600000|2021-12-21 11:20:00|22820.16|22820.16|22826.77|22826.77|22828.56|22828.56|22819.8|22819.8|0
1640085900000|2021-12-21 11:25:00|22826.73|22826.73|22837.37|22837.37|22837.42|22837.42|22826.05|22826.05|0
1640086200000|2021-12-21 11:30:00|22837.52|22837.52|22835.8|22835.8|22841.62|22841.62|22835.34|22835.34|0
1640086500000|2021-12-21 11:35:00|22835.78|22835.78|22833.09|22833.09|22838.38|22838.38|22832.64|22832.64|0
1640086800000|2021-12-21 11:40:00|22833.22|22833.22|22824.39|22824.39|22833.24|22833.24|22823.07|22823.07|0
1640087100000|2021-12-21 11:45:00|22824.35|22824.35|22824.82|22824.82|22826.14|22826.14|22823.12|22823.12|0
1640087400000|2021-12-21 11:50:00|22824.77|22824.77|22828.25|22828.25|22830.57|22830.57|22824.68|22824.68|0
1640087700000|2021-12-21 11:55:00|22828.18|22828.18|22823.15|22823.15|22828.46|22828.46|22823.08|22823.08|0
1640088000000|2021-12-21 12:00:00|22823.2|22823.2|22825.96|22825.96|22826.24|22826.24|22822.51|22822.51|0
1640088300000|2021-12-21 12:05:00|22825.98|22825.98|22824.55|22824.55|22826.02|22826.02|22821.2|22821.2|0
1640088600000|2021-12-21 12:10:00|22824.52|22824.52|22826.09|22826.09|22826.76|22826.76|22823.64|22823.64|0
1640088900000|2021-12-21 12:15:00|22826.04|22826.04|22827.43|22827.43|22827.73|22827.73|22825.17|22825.17|0
1640089200000|2021-12-21 12:20:00|22827.34|22827.34|22828.83|22828.83|22829.51|22829.51|22826.58|22826.58|0
1640089500000|2021-12-21 12:25:00|22828.94|22828.94|22830.38|22830.38|22832.2|22832.2|22828|22828|0
1640089800000|2021-12-21 12:30:00|22830.42|22830.42|22821.68|22821.68|22830.46|22830.46|22821.1|22821.1|0
1640090100000|2021-12-21 12:35:00|22821.56|22821.56|22814.28|22814.28|22821.7|22821.7|22814.13|22814.13|0
1640090400000|2021-12-21 12:40:00|22814.35|22814.35|22815.97|22815.97|22815.97|22815.97|22813.45|22813.45|0
1640090700000|2021-12-21 12:45:00|22815.92|22815.92|22816.22|22816.22|22816.88|22816.88|22814.31|22814.31|0
1640091000000|2021-12-21 12:50:00|22816.1|22816.1|22820.13|22820.13|22820.2|22820.2|22815.79|22815.79|0
1640091300000|2021-12-21 12:55:00|22820.26|22820.26|22822.93|22822.93|22823.1|22823.1|22820.26|22820.26|0
1640091600000|2021-12-21 13:00:00|22823|22823|22820.91|22820.91|22823.31|22823.31|22817.81|22817.81|0
1640091900000|2021-12-21 13:05:00|22820.83|22820.83|22805.76|22805.76|22821.76|22821.76|22805.67|22805.67|0
1640092200000|2021-12-21 13:10:00|22805.73|22805.73|22798.8|22798.8|22805.75|22805.75|22797.94|22797.94|0
1640092500000|2021-12-21 13:15:00|22798.94|22798.94|22802.57|22802.57|22802.57|22802.57|22798.83|22798.83|0
1640092800000|2021-12-21 13:20:00|22802.41|22802.41|22801.45|22801.45|22803.57|22803.57|22801.35|22801.35|0
1640093100000|2021-12-21 13:25:00|22801.34|22801.34|22800.17|22800.17|22803.14|22803.14|22800.17|22800.17|0
1640093400000|2021-12-21 13:30:00|22800.33|22800.33|22800.16|22800.16|22800.33|22800.33|22796.05|22796.05|0
1640093700000|2021-12-21 13:35:00|22800.14|22800.14|22802.84|22802.84|22802.84|22802.84|22798.95|22798.95|0
1640094000000|2021-12-21 13:40:00|22802.66|22802.66|22805.19|22805.19|22806.65|22806.65|22802.19|22802.19|0
1640094300000|2021-12-21 13:45:00|22805.34|22805.34|22804.44|22804.44|22807.2|22807.2|22804.44|22804.44|0
1640094600000|2021-12-21 13:50:00|22804.48|22804.48|22808.74|22808.74|22808.74|22808.74|22803.26|22803.26|0
1640094900000|2021-12-21 13:55:00|22808.7|22808.7|22810.74|22810.74|22810.74|22810.74|22807.92|22807.92|0
1640095200000|2021-12-21 14:00:00|22810.79|22810.79|22813.32|22813.32|22815.2|22815.2|22810.71|22810.71|0
1640095500000|2021-12-21 14:05:00|22813.18|22813.18|22813.56|22813.56|22814.44|22814.44|22812.65|22812.65|0
1640095800000|2021-12-21 14:10:00|22813.62|22813.62|22807.99|22807.99|22813.62|22813.62|22807.82|22807.82|0
1640096100000|2021-12-21 14:15:00|22807.95|22807.95|22805.46|22805.46|22808.35|22808.35|22805.07|22805.07|0
1640096400000|2021-12-21 14:20:00|22805.39|22805.39|22803.61|22803.61|22805.56|22805.56|22803.61|22803.61|0
1640096700000|2021-12-21 14:25:00|22803.66|22803.66|22809.01|22809.01|22809.08|22809.08|22803.66|22803.66|0
1640097000000|2021-12-21 14:30:00|22809.08|22809.08|22828.17|22828.17|22828.17|22828.17|22808.95|22808.95|0
1640097300000|2021-12-21 14:35:00|22828.1|22828.1|22848.16|22848.16|22849.03|22849.03|22826.85|22826.85|0
1640097600000|2021-12-21 14:40:00|22848.04|22848.04|22823.23|22823.23|22848.82|22848.82|22822.15|22822.15|0
1640097900000|2021-12-21 14:45:00|22823.34|22823.34|22819.81|22819.81|22823.52|22823.52|22814.88|22814.88|0
1640098200000|2021-12-21 14:50:00|22819.66|22819.66|22824.33|22824.33|22825.17|22825.17|22818.93|22818.93|0
1640098500000|2021-12-21 14:55:00|22824.25|22824.25|22829.24|22829.24|22829.57|22829.57|22820.89|22820.89|0
1640098800000|2021-12-21 15:00:00|22829.36|22829.36|22839.47|22839.47|22840.1|22840.1|22829.36|22829.36|0
1640099100000|2021-12-21 15:05:00|22839.55|22839.55|22848.51|22848.51|22849.21|22849.21|22839.25|22839.25|0
1640099400000|2021-12-21 15:10:00|22848.56|22848.56|22853.06|22853.06|22853.19|22853.19|22847.2|22847.2|0
1640099700000|2021-12-21 15:15:00|22853.16|22853.16|22857.27|22857.27|22863.26|22863.26|22853.16|22853.16|0
1640100000000|2021-12-21 15:20:00|22857.15|22857.15|22832.88|22832.88|22858.85|22858.85|22832.88|22832.88|0
1640100300000|2021-12-21 15:25:00|22832.77|22832.77|22805.39|22805.39|22832.77|22832.77|22805.39|22805.39|0
1640100600000|2021-12-21 15:30:00|22805.48|22805.48|22812.31|22812.31|22817.03|22817.03|22804.88|22804.88|0
1640100900000|2021-12-21 15:35:00|22812.02|22812.02|22807.47|22807.47|22812.02|22812.02|22800.45|22800.45|0
1640101200000|2021-12-21 15:40:00|22807.39|22807.39|22814.61|22814.61|22815.03|22815.03|22806.07|22806.07|0
1640101500000|2021-12-21 15:45:00|22814.65|22814.65|22822.75|22822.75|22823.69|22823.69|22814.65|22814.65|0
1640101800000|2021-12-21 15:50:00|22822.7|22822.7|22828.06|22828.06|22828.19|22828.19|22822.13|22822.13|0
1640102100000|2021-12-21 15:55:00|22828.15|22828.15|22818.71|22818.71|22829.17|22829.17|22818.71|22818.71|0
1640102400000|2021-12-21 16:00:00|22818.64|22818.64|22817.06|22817.06|22819.19|22819.19|22815.59|22815.59|0
1640102700000|2021-12-21 16:05:00|22817.12|22817.12|22823.8|22823.8|22824.91|22824.91|22816.96|22816.96|0
1640103000000|2021-12-21 16:10:00|22824.16|22824.16|22811.66|22811.66|22824.4|22824.4|22811.66|22811.66|0
1640103300000|2021-12-21 16:15:00|22811.6|22811.6|22799.34|22799.34|22811.6|22811.6|22799.34|22799.34|0
1640103600000|2021-12-21 16:20:00|22799.29|22799.29|22802.41|22802.41|22806.01|22806.01|22799.29|22799.29|0
1640103900000|2021-12-21 16:25:00|22802.4|22802.4|22792.96|22792.96|22802.44|22802.44|22792.96|22792.96|0
1640160900000|2021-12-22 08:15:00|22842.95|22842.95|22845.16|22845.16|22847.12|22847.12|22841.89|22841.89|0
1640161200000|2021-12-22 08:20:00|22845.45|22845.45|22847.44|22847.44|22850.88|22850.88|22844.23|22844.23|0
1640161500000|2021-12-22 08:25:00|22847.56|22847.56|22846.59|22846.59|22847.85|22847.85|22844.22|22844.22|0
1640161800000|2021-12-22 08:30:00|22846.43|22846.43|22854.44|22854.44|22854.44|22854.44|22842.36|22842.36|0
1640162100000|2021-12-22 08:35:00|22854.61|22854.61|22857.57|22857.57|22857.62|22857.62|22853.31|22853.31|0
1640162400000|2021-12-22 08:40:00|22857.65|22857.65|22862|22862|22862.92|22862.92|22856.39|22856.39|0
1640162700000|2021-12-22 08:45:00|22862.09|22862.09|22870.86|22870.86|22871.81|22871.81|22861.6|22861.6|0
1640163000000|2021-12-22 08:50:00|22870.76|22870.76|22876.72|22876.72|22876.93|22876.93|22870.6|22870.6|0
1640163300000|2021-12-22 08:55:00|22877.22|22877.22|22873.7|22873.7|22878.81|22878.81|22871.28|22871.28|0
1640163600000|2021-12-22 09:00:00|22873.76|22873.76|22876.03|22876.03|22876.03|22876.03|22870.38|22870.38|0
1640163900000|2021-12-22 09:05:00|22876.22|22876.22|22882.93|22882.93|22883.13|22883.13|22876.06|22876.06|0
1640164200000|2021-12-22 09:10:00|22883.03|22883.03|22887.33|22887.33|22887.33|22887.33|22881.84|22881.84|0
1640164500000|2021-12-22 09:15:00|22887.39|22887.39|22889.98|22889.98|22892.51|22892.51|22887.39|22887.39|0
1640164800000|2021-12-22 09:20:00|22890.18|22890.18|22888.97|22888.97|22891.32|22891.32|22887.89|22887.89|0
1640165100000|2021-12-22 09:25:00|22888.76|22888.76|22892.53|22892.53|22893.54|22893.54|22888.69|22888.69|0
1640165400000|2021-12-22 09:30:00|22892.47|22892.47|22903.19|22903.19|22903.25|22903.25|22891.52|22891.52|0
1640165700000|2021-12-22 09:35:00|22903.14|22903.14|22904.37|22904.37|22905.23|22905.23|22903.07|22903.07|0
1640166000000|2021-12-22 09:40:00|22904.71|22904.71|22905.24|22905.24|22905.86|22905.86|22901.5|22901.5|0
1640166300000|2021-12-22 09:45:00|22905.13|22905.13|22912.47|22912.47|22912.47|22912.47|22905.05|22905.05|0
1640166600000|2021-12-22 09:50:00|22912.36|22912.36|22919.4|22919.4|22920.66|22920.66|22912.16|22912.16|0
1640166900000|2021-12-22 09:55:00|22919.48|22919.48|22919.34|22919.34|22919.48|22919.48|22915.32|22915.32|0
1640167200000|2021-12-22 10:00:00|22919.38|22919.38|22919.67|22919.67|22921.83|22921.83|22919.18|22919.18|0
1640167500000|2021-12-22 10:05:00|22919.7|22919.7|22927.16|22927.16|22927.31|22927.31|22918.97|22918.97|0
1640167800000|2021-12-22 10:10:00|22927.1|22927.1|22934.02|22934.02|22936.08|22936.08|22927.1|22927.1|0
1640168100000|2021-12-22 10:15:00|22933.75|22933.75|22937.15|22937.15|22938.93|22938.93|22933.4|22933.4|0
1640168400000|2021-12-22 10:20:00|22937.34|22937.34|22937.1|22937.1|22938.71|22938.71|22935.56|22935.56|0
1640168700000|2021-12-22 10:25:00|22937.17|22937.17|22940.03|22940.03|22940.53|22940.53|22933.61|22933.61|0
1640169000000|2021-12-22 10:30:00|22939.97|22939.97|22940.65|22940.65|22942.42|22942.42|22939.87|22939.87|0
1640169300000|2021-12-22 10:35:00|22940.56|22940.56|22942.5|22942.5|22942.5|22942.5|22937.68|22937.68|0
1640169600000|2021-12-22 10:40:00|22942.58|22942.58|22941.85|22941.85|22946.43|22946.43|22940.79|22940.79|0
1640169900000|2021-12-22 10:45:00|22941.78|22941.78|22935.62|22935.62|22942.29|22942.29|22929.66|22929.66|0
1640170200000|2021-12-22 10:50:00|22935.57|22935.57|22941.63|22941.63|22941.87|22941.87|22935.57|22935.57|0
1640170500000|2021-12-22 10:55:00|22941.58|22941.58|22946.56|22946.56|22946.87|22946.87|22941.5|22941.5|0
1640170800000|2021-12-22 11:00:00|22946.63|22946.63|22943.31|22943.31|22947.2|22947.2|22941.81|22941.81|0
1640171100000|2021-12-22 11:05:00|22943.23|22943.23|22948.42|22948.42|22949.08|22949.08|22942.51|22942.51|0
1640171400000|2021-12-22 11:10:00|22948.29|22948.29|22958.05|22958.05|22958.18|22958.18|22948.23|22948.23|0
1640171700000|2021-12-22 11:15:00|22958.18|22958.18|22958.28|22958.28|22960.28|22960.28|22957.9|22957.9|0
1640172000000|2021-12-22 11:20:00|22958.35|22958.35|22958.33|22958.33|22958.35|22958.35|22956.44|22956.44|0
1640172300000|2021-12-22 11:25:00|22958.36|22958.36|22961.18|22961.18|22962.29|22962.29|22958.36|22958.36|0
1640172600000|2021-12-22 11:30:00|22961.26|22961.26|22965.56|22965.56|22965.62|22965.62|22961.26|22961.26|0
1640172900000|2021-12-22 11:35:00|22965.38|22965.38|22972.76|22972.76|22973.03|22973.03|22964.65|22964.65|0
1640173200000|2021-12-22 11:40:00|22972.9|22972.9|22978.79|22978.79|22978.79|22978.79|22972.05|22972.05|0
1640173500000|2021-12-22 11:45:00|22978.89|22978.89|22986.48|22986.48|22987.14|22987.14|22978.89|22978.89|0
1640173800000|2021-12-22 11:50:00|22986.55|22986.55|22987.8|22987.8|22989.28|22989.28|22986.55|22986.55|0
1640174100000|2021-12-22 11:55:00|22987.87|22987.87|22990.41|22990.41|22990.8|22990.8|22987.04|22987.04|0
1640174400000|2021-12-22 12:00:00|22990.33|22990.33|22995.58|22995.58|22995.8|22995.8|22989.81|22989.81|0
1640174700000|2021-12-22 12:05:00|22995.6|22995.6|23008.82|23008.82|23008.82|23008.82|22995.6|22995.6|0
1640175000000|2021-12-22 12:10:00|23008.76|23008.76|23016.43|23016.43|23016.43|23016.43|23008.71|23008.71|0
1640175300000|2021-12-22 12:15:00|23016.53|23016.53|23028.51|23028.51|23028.72|23028.72|23016.39|23016.39|0
1640175600000|2021-12-22 12:20:00|23028.62|23028.62|23031.91|23031.91|23032.23|23032.23|23027.01|23027.01|0
1640175900000|2021-12-22 12:25:00|23031.75|23031.75|23036.03|23036.03|23036.74|23036.74|23031.63|23031.63|0
1640176200000|2021-12-22 12:30:00|23036.12|23036.12|23036.83|23036.83|23037.07|23037.07|23034.41|23034.41|0
1640176500000|2021-12-22 12:35:00|23036.78|23036.78|23036.08|23036.08|23038.35|23038.35|23036.08|23036.08|0
1640176800000|2021-12-22 12:40:00|23035.92|23035.92|23036.3|23036.3|23036.72|23036.72|23032.68|23032.68|0
1640177100000|2021-12-22 12:45:00|23036.29|23036.29|23038.86|23038.86|23039.12|23039.12|23035.54|23035.54|0
1640177400000|2021-12-22 12:50:00|23038.81|23038.81|23036.36|23036.36|23038.88|23038.88|23036.33|23036.33|0
1640177700000|2021-12-22 12:55:00|23036.12|23036.12|23036.03|23036.03|23039.16|23039.16|23035.89|23035.89|0
1640178000000|2021-12-22 13:00:00|23035.96|23035.96|23015.37|23015.37|23036|23036|23014.13|23014.13|0
1640178300000|2021-12-22 13:05:00|23015.5|23015.5|23022.75|23022.75|23023.8|23023.8|23015.5|23015.5|0
1640178600000|2021-12-22 13:10:00|23022.69|23022.69|23025.74|23025.74|23025.74|23025.74|23022.15|23022.15|0
1640178900000|2021-12-22 13:15:00|23025.84|23025.84|23036.42|23036.42|23037.03|23037.03|23025.84|23025.84|0
1640179200000|2021-12-22 13:20:00|23036.47|23036.47|23036.96|23036.96|23037.5|23037.5|23035.12|23035.12|0
1640179500000|2021-12-22 13:25:00|23036.91|23036.91|23037.47|23037.47|23037.82|23037.82|23035.41|23035.41|0
1640179800000|2021-12-22 13:30:00|23037.58|23037.58|23042.14|23042.14|23043.02|23043.02|23036.53|23036.53|0
1640180100000|2021-12-22 13:35:00|23041.77|23041.77|23029.36|23029.36|23042.39|23042.39|23029.01|23029.01|0
1640180400000|2021-12-22 13:40:00|23029.48|23029.48|23019.37|23019.37|23029.9|23029.9|23015.53|23015.53|0
1640180700000|2021-12-22 13:45:00|23019.43|23019.43|23025.31|23025.31|23025.37|23025.37|23019.27|23019.27|0
1640181000000|2021-12-22 13:50:00|23025.38|23025.38|23028.58|23028.58|23030.68|23030.68|23025.38|23025.38|0
1640181300000|2021-12-22 13:55:00|23028.7|23028.7|23031.55|23031.55|23031.69|23031.69|23028.55|23028.55|0
1640181600000|2021-12-22 14:00:00|23031.61|23031.61|23035.62|23035.62|23035.84|23035.84|23030.94|23030.94|0
1640181900000|2021-12-22 14:05:00|23035.58|23035.58|23040.21|23040.21|23040.54|23040.54|23034.79|23034.79|0
1640182200000|2021-12-22 14:10:00|23040.18|23040.18|23043.85|23043.85|23045.07|23045.07|23040.09|23040.09|0
1640182500000|2021-12-22 14:15:00|23043.95|23043.95|23039.37|23039.37|23043.95|23043.95|23037.14|23037.14|0
1640182800000|2021-12-22 14:20:00|23039.6|23039.6|23046.48|23046.48|23046.81|23046.81|23039.6|23039.6|0
1640183100000|2021-12-22 14:25:00|23046.4|23046.4|23052.15|23052.15|23053.97|23053.97|23046.33|23046.33|0
1640183400000|2021-12-22 14:30:00|23052.12|23052.12|23045.06|23045.06|23052.21|23052.21|23032.64|23032.64|0
1640183700000|2021-12-22 14:35:00|23045.1|23045.1|23052.6|23052.6|23052.68|23052.68|23041.07|23041.07|0
1640184000000|2021-12-22 14:40:00|23052.54|23052.54|23069.58|23069.58|23069.58|23069.58|23050.82|23050.82|0
1640184300000|2021-12-22 14:45:00|23069.44|23069.44|23050.29|23050.29|23070.95|23070.95|23050.17|23050.17|0
1640184600000|2021-12-22 14:50:00|23050.37|23050.37|23053.01|23053.01|23053.23|23053.23|23041.69|23041.69|0
1640184900000|2021-12-22 14:55:00|23053.08|23053.08|23061.2|23061.2|23061.49|23061.49|23053.08|23053.08|0
1640185200000|2021-12-22 15:00:00|23061.24|23061.24|23060.88|23060.88|23066.74|23066.74|23060.05|23060.05|0
1640185500000|2021-12-22 15:05:00|23060.68|23060.68|23051.42|23051.42|23060.69|23060.69|23051.27|23051.27|0
1640185800000|2021-12-22 15:10:00|23051.4|23051.4|23056.47|23056.47|23057.14|23057.14|23051.36|23051.36|0
1640186100000|2021-12-22 15:15:00|23056.4|23056.4|23056.47|23056.47|23061.49|23061.49|23055.22|23055.22|0
1640186400000|2021-12-22 15:20:00|23056.5|23056.5|23049.28|23049.28|23056.77|23056.77|23049.28|23049.28|0
1640186700000|2021-12-22 15:25:00|23049.23|23049.23|23050.88|23050.88|23054.52|23054.52|23046.21|23046.21|0
1640187000000|2021-12-22 15:30:00|23050.81|23050.81|23038.46|23038.46|23050.94|23050.94|23036.14|23036.14|0
1640187300000|2021-12-22 15:35:00|23038.39|23038.39|23043.52|23043.52|23043.93|23043.93|23035.97|23035.97|0
1640187600000|2021-12-22 15:40:00|23043.57|23043.57|23041.32|23041.32|23047.63|23047.63|23040.23|23040.23|0
1640187900000|2021-12-22 15:45:00|23041.3|23041.3|23034.13|23034.13|23041.35|23041.35|23033.35|23033.35|0
1640188200000|2021-12-22 15:50:00|23034.16|23034.16|23037.86|23037.86|23037.86|23037.86|23032.88|23032.88|0
1640188500000|2021-12-22 15:55:00|23037.94|23037.94|23044.44|23044.44|23044.85|23044.85|23037.59|23037.59|0
1640188800000|2021-12-22 16:00:00|23044.52|23044.52|23045.9|23045.9|23046.8|23046.8|23044.3|23044.3|0
1640189100000|2021-12-22 16:05:00|23045.87|23045.87|23046.38|23046.38|23046.38|23046.38|23039.18|23039.18|0
1640189400000|2021-12-22 16:10:00|23046.44|23046.44|23054.98|23054.98|23055.87|23055.87|23046.44|23046.44|0
1640189700000|2021-12-22 16:15:00|23055.01|23055.01|23053.2|23053.2|23055.82|23055.82|23051.45|23051.45|0
1640190000000|2021-12-22 16:20:00|23053.15|23053.15|23048.63|23048.63|23055.29|23055.29|23047.76|23047.76|0
1640190300000|2021-12-22 16:25:00|23048.58|23048.58|23057.22|23057.22|23059|23059|23044.09|23044.09|0
1640247300000|2021-12-23 08:15:00|23214.39|23214.39|23200.45|23200.45|23214.45|23214.45|23200.29|23200.29|0
1640247600000|2021-12-23 08:20:00|23200.39|23200.39|23198.02|23198.02|23200.39|23200.39|23194.62|23194.62|0
1640247900000|2021-12-23 08:25:00|23198.1|23198.1|23199.06|23199.06|23200.34|23200.34|23196.75|23196.75|0
1640248200000|2021-12-23 08:30:00|23199.15|23199.15|23195.33|23195.33|23199.76|23199.76|23194.45|23194.45|0
1640248500000|2021-12-23 08:35:00|23195.25|23195.25|23184.37|23184.37|23195.43|23195.43|23183.71|23183.71|0
1640248800000|2021-12-23 08:40:00|23184.63|23184.63|23191.74|23191.74|23192.68|23192.68|23182.24|23182.24|0
1640249100000|2021-12-23 08:45:00|23191.68|23191.68|23210.06|23210.06|23210.6|23210.6|23190.38|23190.38|0
1640249400000|2021-12-23 08:50:00|23210.03|23210.03|23209.98|23209.98|23210.31|23210.31|23204.68|23204.68|0
1640249700000|2021-12-23 08:55:00|23209.95|23209.95|23208|23208|23212.52|23212.52|23207.41|23207.41|0
1640250000000|2021-12-23 09:00:00|23208.09|23208.09|23216.6|23216.6|23217.27|23217.27|23203.6|23203.6|0
1640250300000|2021-12-23 09:05:00|23216.54|23216.54|23217.89|23217.89|23219.85|23219.85|23216.38|23216.38|0
1640250600000|2021-12-23 09:10:00|23218.04|23218.04|23221.17|23221.17|23222.63|23222.63|23216.84|23216.84|0
1640250900000|2021-12-23 09:15:00|23221.24|23221.24|23217.18|23217.18|23222.93|23222.93|23216.92|23216.92|0
1640251200000|2021-12-23 09:20:00|23217.25|23217.25|23211.68|23211.68|23217.25|23217.25|23211.36|23211.36|0
1640251500000|2021-12-23 09:25:00|23211.78|23211.78|23216.06|23216.06|23216.26|23216.26|23210.6|23210.6|0
1640251800000|2021-12-23 09:30:00|23216.02|23216.02|23224.13|23224.13|23225.38|23225.38|23215.85|23215.85|0
1640252100000|2021-12-23 09:35:00|23224.18|23224.18|23235.4|23235.4|23235.48|23235.48|23223.46|23223.46|0
1640252400000|2021-12-23 09:40:00|23235.32|23235.32|23247.12|23247.12|23247.28|23247.28|23235.28|23235.28|0
1640252700000|2021-12-23 09:45:00|23247.05|23247.05|23251|23251|23252.88|23252.88|23246.16|23246.16|0
1640253000000|2021-12-23 09:50:00|23250.98|23250.98|23251.08|23251.08|23251.43|23251.43|23249.03|23249.03|0
1640253300000|2021-12-23 09:55:00|23251.05|23251.05|23251.24|23251.24|23253.85|23253.85|23250.25|23250.25|0
1640253600000|2021-12-23 10:00:00|23251.49|23251.49|23243.08|23243.08|23251.9|23251.9|23242.28|23242.28|0
1640253900000|2021-12-23 10:05:00|23243.16|23243.16|23241.14|23241.14|23244.78|23244.78|23241.02|23241.02|0
1640254200000|2021-12-23 10:10:00|23241.02|23241.02|23240.42|23240.42|23241.46|23241.46|23238.5|23238.5|0
1640254500000|2021-12-23 10:15:00|23240.07|23240.07|23251.36|23251.36|23251.36|23251.36|23239.9|23239.9|0
1640254800000|2021-12-23 10:20:00|23251.2|23251.2|23254.64|23254.64|23254.88|23254.88|23249.65|23249.65|0
1640255100000|2021-12-23 10:25:00|23254.5|23254.5|23253.5|23253.5|23256.13|23256.13|23253.4|23253.4|0
1640255400000|2021-12-23 10:30:00|23253.43|23253.43|23255.24|23255.24|23255.58|23255.58|23251.9|23251.9|0
1640255700000|2021-12-23 10:35:00|23255.11|23255.11|23270.09|23270.09|23270.09|23270.09|23255.11|23255.11|0
1640256000000|2021-12-23 10:40:00|23270.06|23270.06|23284.57|23284.57|23287.73|23287.73|23269.93|23269.93|0
1640256300000|2021-12-23 10:45:00|23284.52|23284.52|23270.13|23270.13|23284.67|23284.67|23270.13|23270.13|0
1640256600000|2021-12-23 10:50:00|23270.07|23270.07|23270.93|23270.93|23272.71|23272.71|23269.73|23269.73|0
1640256900000|2021-12-23 10:55:00|23270.89|23270.89|23265.47|23265.47|23271.31|23271.31|23265.4|23265.4|0
1640257200000|2021-12-23 11:00:00|23265.63|23265.63|23258.55|23258.55|23266.41|23266.41|23257.67|23257.67|0
1640257500000|2021-12-23 11:05:00|23258.49|23258.49|23252.21|23252.21|23258.98|23258.98|23252.19|23252.19|0
1640257800000|2021-12-23 11:10:00|23252.13|23252.13|23252.34|23252.34|23255.37|23255.37|23251.77|23251.77|0
1640258100000|2021-12-23 11:15:00|23252.26|23252.26|23249.72|23249.72|23252.32|23252.32|23249.27|23249.27|0
1640258400000|2021-12-23 11:20:00|23249.8|23249.8|23253.31|23253.31|23253.96|23253.96|23249.61|23249.61|0
1640258700000|2021-12-23 11:25:00|23253.21|23253.21|23256.87|23256.87|23256.98|23256.98|23252.34|23252.34|0
1640259000000|2021-12-23 11:30:00|23256.84|23256.84|23258.21|23258.21|23258.79|23258.79|23255.82|23255.82|0
1640259300000|2021-12-23 11:35:00|23258.17|23258.17|23258.65|23258.65|23258.65|23258.65|23255.32|23255.32|0
1640259600000|2021-12-23 11:40:00|23258.92|23258.92|23262.16|23262.16|23262.53|23262.53|23258.34|23258.34|0
1640259900000|2021-12-23 11:45:00|23262.28|23262.28|23254.47|23254.47|23262.5|23262.5|23254.01|23254.01|0
1640260200000|2021-12-23 11:50:00|23254.42|23254.42|23258.71|23258.71|23258.86|23258.86|23253.96|23253.96|0
1640260500000|2021-12-23 11:55:00|23258.78|23258.78|23261.74|23261.74|23261.74|23261.74|23257.45|23257.45|0
1640260800000|2021-12-23 12:00:00|23261.84|23261.84|23270.17|23270.17|23270.33|23270.33|23261.19|23261.19|0
1640261100000|2021-12-23 12:05:00|23270.2|23270.2|23271.02|23271.02|23271.97|23271.97|23270.07|23270.07|0
1640261400000|2021-12-23 12:10:00|23271.11|23271.11|23275.2|23275.2|23275.36|23275.36|23270.46|23270.46|0
1640261700000|2021-12-23 12:15:00|23275.23|23275.23|23276.61|23276.61|23278.97|23278.97|23275.16|23275.16|0
1640262000000|2021-12-23 12:20:00|23276.75|23276.75|23280.01|23280.01|23280.22|23280.22|23276.48|23276.48|0
1640262300000|2021-12-23 12:25:00|23280.06|23280.06|23279.81|23279.81|23280.26|23280.26|23277.68|23277.68|0
1640262600000|2021-12-23 12:30:00|23279.71|23279.71|23284.55|23284.55|23285.08|23285.08|23279.71|23279.71|0
1640262900000|2021-12-23 12:35:00|23284.5|23284.5|23283.49|23283.49|23286.7|23286.7|23283.06|23283.06|0
1640263200000|2021-12-23 12:40:00|23283.42|23283.42|23285.3|23285.3|23285.91|23285.91|23282.76|23282.76|0
1640263500000|2021-12-23 12:45:00|23285.27|23285.27|23282.58|23282.58|23285.38|23285.38|23282.13|23282.13|0
1640263800000|2021-12-23 12:50:00|23282.54|23282.54|23283.35|23283.35|23283.81|23283.81|23281.76|23281.76|0
1640264100000|2021-12-23 12:55:00|23283.3|23283.3|23281.53|23281.53|23283.7|23283.7|23279.94|23279.94|0
1640264400000|2021-12-23 13:00:00|23281.39|23281.39|23278.54|23278.54|23281.75|23281.75|23277.79|23277.79|0
1640264700000|2021-12-23 13:05:00|23278.45|23278.45|23276.21|23276.21|23279.21|23279.21|23275.15|23275.15|0
1640265000000|2021-12-23 13:10:00|23276.16|23276.16|23277.13|23277.13|23277.22|23277.22|23274.62|23274.62|0
1640265300000|2021-12-23 13:15:00|23276.88|23276.88|23278.7|23278.7|23279.04|23279.04|23276.5|23276.5|0
1640265600000|2021-12-23 13:20:00|23278.62|23278.62|23279.35|23279.35|23280.12|23280.12|23276.77|23276.77|0
1640265900000|2021-12-23 13:25:00|23279.22|23279.22|23283.8|23283.8|23283.8|23283.8|23278.85|23278.85|0
1640266200000|2021-12-23 13:30:00|23283.83|23283.83|23286.11|23286.11|23286.15|23286.15|23281.05|23281.05|0
1640266500000|2021-12-23 13:35:00|23286.14|23286.14|23291.99|23291.99|23292.93|23292.93|23286.14|23286.14|0
1640266800000|2021-12-23 13:40:00|23291.92|23291.92|23289.04|23289.04|23292.99|23292.99|23288.5|23288.5|0
1640267100000|2021-12-23 13:45:00|23288.98|23288.98|23293.33|23293.33|23293.58|23293.58|23288.98|23288.98|0
1640267400000|2021-12-23 13:50:00|23293.35|23293.35|23297.07|23297.07|23297.28|23297.28|23293.34|23293.34|0
1640267700000|2021-12-23 13:55:00|23297.12|23297.12|23297.16|23297.16|23300.1|23300.1|23296.16|23296.16|0
1640268000000|2021-12-23 14:00:00|23297.3|23297.3|23295.88|23295.88|23297.34|23297.34|23294.06|23294.06|0
1640268300000|2021-12-23 14:05:00|23295.84|23295.84|23295.63|23295.63|23296.3|23296.3|23293.97|23293.97|0
1640268600000|2021-12-23 14:10:00|23295.56|23295.56|23295.74|23295.74|23296|23296|23292.12|23292.12|0
1640268900000|2021-12-23 14:15:00|23295.65|23295.65|23297.09|23297.09|23297.5|23297.5|23295.24|23295.24|0
1640269200000|2021-12-23 14:20:00|23297.03|23297.03|23297.78|23297.78|23298.55|23298.55|23295.93|23295.93|0
1640269500000|2021-12-23 14:25:00|23297.82|23297.82|23294.38|23294.38|23298.4|23298.4|23293.08|23293.08|0
1640269800000|2021-12-23 14:30:00|23293.98|23293.98|23287.96|23287.96|23294.97|23294.97|23286.23|23286.23|0
1640270100000|2021-12-23 14:35:00|23287.9|23287.9|23284.07|23284.07|23291.6|23291.6|23284.04|23284.04|0
1640270400000|2021-12-23 14:40:00|23283.99|23283.99|23270.08|23270.08|23284.3|23284.3|23268.38|23268.38|0
1640270700000|2021-12-23 14:45:00|23270.19|23270.19|23266.07|23266.07|23271.01|23271.01|23263.48|23263.48|0
1640271000000|2021-12-23 14:50:00|23266.1|23266.1|23266.73|23266.73|23267.84|23267.84|23261.96|23261.96|0
1640271300000|2021-12-23 14:55:00|23266.82|23266.82|23276.64|23276.64|23276.9|23276.9|23264.01|23264.01|0
1640271600000|2021-12-23 15:00:00|23276.56|23276.56|23275.59|23275.59|23278.58|23278.58|23274.67|23274.67|0
1640271900000|2021-12-23 15:05:00|23275.65|23275.65|23278.98|23278.98|23279.14|23279.14|23275.29|23275.29|0
1640272200000|2021-12-23 15:10:00|23278.92|23278.92|23283.61|23283.61|23284.25|23284.25|23278.71|23278.71|0
1640272500000|2021-12-23 15:15:00|23283.71|23283.71|23287.24|23287.24|23291.51|23291.51|23283.65|23283.65|0
1640272800000|2021-12-23 15:20:00|23287.17|23287.17|23278.47|23278.47|23287.48|23287.48|23277.72|23277.72|0
1640273100000|2021-12-23 15:25:00|23278.34|23278.34|23269.58|23269.58|23278.71|23278.71|23269.58|23269.58|0
1640273400000|2021-12-23 15:30:00|23269.45|23269.45|23264.11|23264.11|23269.49|23269.49|23263.06|23263.06|0
1640273700000|2021-12-23 15:35:00|23264.18|23264.18|23271.71|23271.71|23271.91|23271.91|23264.18|23264.18|0
1640274000000|2021-12-23 15:40:00|23271.77|23271.77|23272.84|23272.84|23272.88|23272.88|23269.09|23269.09|0
1640274300000|2021-12-23 15:45:00|23273.05|23273.05|23276.93|23276.93|23277.05|23277.05|23270.11|23270.11|0
1640274600000|2021-12-23 15:50:00|23276.99|23276.99|23279.92|23279.92|23280.66|23280.66|23276.35|23276.35|0
1640274900000|2021-12-23 15:55:00|23280.24|23280.24|23279.3|23279.3|23281.46|23281.46|23278.61|23278.61|0
1640275200000|2021-12-23 16:00:00|23279.25|23279.25|23275.09|23275.09|23279.28|23279.28|23273.64|23273.64|0
1640275500000|2021-12-23 16:05:00|23275.27|23275.27|23289|23289|23289.17|23289.17|23275.2|23275.2|0
1640275800000|2021-12-23 16:10:00|23289.22|23289.22|23294.99|23294.99|23295.02|23295.02|23289.22|23289.22|0
1640276100000|2021-12-23 16:15:00|23295.13|23295.13|23297.35|23297.35|23299.15|23299.15|23293.91|23293.91|0
1640276400000|2021-12-23 16:20:00|23297.22|23297.22|23293.47|23293.47|23298.66|23298.66|23292.81|23292.81|0
1640276700000|2021-12-23 16:25:00|23293.44|23293.44|23292.92|23292.92|23298.17|23298.17|23291.61|23291.61|0
1640333700000|2021-12-24 08:15:00|23317.08|23317.08|23319.39|23319.39|23320.33|23320.33|23311.25|23311.25|0
1640334000000|2021-12-24 08:20:00|23319.2|23319.2|23316.99|23316.99|23323.21|23323.21|23316.47|23316.47|0
1640334300000|2021-12-24 08:25:00|23317.47|23317.47|23313.37|23313.37|23317.47|23317.47|23310.72|23310.72|0
1640334600000|2021-12-24 08:30:00|23313.22|23313.22|23313.4|23313.4|23313.58|23313.58|23310.57|23310.57|0
1640334900000|2021-12-24 08:35:00|23313.2|23313.2|23310.94|23310.94|23313.2|23313.2|23308.74|23308.74|0
1640335200000|2021-12-24 08:40:00|23311.26|23311.26|23312.46|23312.46|23313.36|23313.36|23310.92|23310.92|0
1640335500000|2021-12-24 08:45:00|23312.55|23312.55|23313.37|23313.37|23314.26|23314.26|23310.58|23310.58|0
1640335800000|2021-12-24 08:50:00|23313.55|23313.55|23312.1|23312.1|23315.23|23315.23|23310.21|23310.21|0
1640336100000|2021-12-24 08:55:00|23312.17|23312.17|23319.33|23319.33|23319.33|23319.33|23312.17|23312.17|0
1640336400000|2021-12-24 09:00:00|23319.36|23319.36|23324.29|23324.29|23325.83|23325.83|23319.36|23319.36|0
1640336700000|2021-12-24 09:05:00|23324.24|23324.24|23324.84|23324.84|23325.29|23325.29|23323.39|23323.39|0
1640337000000|2021-12-24 09:10:00|23324.64|23324.64|23326.07|23326.07|23326.16|23326.16|23323.78|23323.78|0
1640337300000|2021-12-24 09:15:00|23326.02|23326.02|23321.76|23321.76|23326.42|23326.42|23321.58|23321.58|0
1640337600000|2021-12-24 09:20:00|23321.78|23321.78|23323.86|23323.86|23324.89|23324.89|23320.82|23320.82|0
1640337900000|2021-12-24 09:25:00|23323.71|23323.71|23323.38|23323.38|23324.73|23324.73|23322.28|23322.28|0
1640338200000|2021-12-24 09:30:00|23323.44|23323.44|23322.32|23322.32|23324.21|23324.21|23321.34|23321.34|0
1640338500000|2021-12-24 09:35:00|23322.37|23322.37|23320.48|23320.48|23322.67|23322.67|23320.1|23320.1|0
1640338800000|2021-12-24 09:40:00|23320.42|23320.42|23318.25|23318.25|23320.93|23320.93|23317.48|23317.48|0
1640339100000|2021-12-24 09:45:00|23318.4|23318.4|23322.13|23322.13|23322.13|23322.13|23318.34|23318.34|0
1640339400000|2021-12-24 09:50:00|23322.2|23322.2|23322.54|23322.54|23323.62|23323.62|23321.91|23321.91|0
1640339700000|2021-12-24 09:55:00|23322.49|23322.49|23325.38|23325.38|23325.38|23325.38|23322.28|23322.28|0
1640340000000|2021-12-24 10:00:00|23325.23|23325.23|23325.48|23325.48|23325.64|23325.64|23323.67|23323.67|0
1640340300000|2021-12-24 10:05:00|23325.26|23325.26|23325.15|23325.15|23327.09|23327.09|23324.33|23324.33|0
1640340600000|2021-12-24 10:10:00|23325.22|23325.22|23326.02|23326.02|23326.58|23326.58|23323.62|23323.62|0
1640340900000|2021-12-24 10:15:00|23325.95|23325.95|23327.65|23327.65|23327.91|23327.91|23325.93|23325.93|0
1640341200000|2021-12-24 10:20:00|23327.79|23327.79|23328.1|23328.1|23328.88|23328.88|23327.26|23327.26|0
1640341500000|2021-12-24 10:25:00|23328.21|23328.21|23327.38|23327.38|23329.31|23329.31|23326.24|23326.24|0
1640341800000|2021-12-24 10:30:00|23327.33|23327.33|23328.26|23328.26|23328.53|23328.53|23326.1|23326.1|0
1640342100000|2021-12-24 10:35:00|23328.4|23328.4|23333.74|23333.74|23334.15|23334.15|23328.38|23328.38|0
1640342400000|2021-12-24 10:40:00|23333.57|23333.57|23334.59|23334.59|23335.99|23335.99|23333.36|23333.36|0
1640342700000|2021-12-24 10:45:00|23334.8|23334.8|23331.56|23331.56|23335.05|23335.05|23331.46|23331.46|0
1640343000000|2021-12-24 10:50:00|23331.6|23331.6|23329.51|23329.51|23332.6|23332.6|23329.42|23329.42|0
1640343300000|2021-12-24 10:55:00|23329.69|23329.69|23327.06|23327.06|23330.23|23330.23|23326.57|23326.57|0
1640343600000|2021-12-24 11:00:00|23326.93|23326.93|23326.56|23326.56|23327.61|23327.61|23325.62|23325.62|0
1640343900000|2021-12-24 11:05:00|23326.61|23326.61|23329.46|23329.46|23329.56|23329.56|23326.05|23326.05|0
1640344200000|2021-12-24 11:10:00|23329.38|23329.38|23329.64|23329.64|23330.36|23330.36|23328.63|23328.63|0
1640344500000|2021-12-24 11:15:00|23329.56|23329.56|23330.11|23330.11|23331.06|23331.06|23329.45|23329.45|0
1640344800000|2021-12-24 11:20:00|23330.21|23330.21|23331.83|23331.83|23332.92|23332.92|23328.73|23328.73|0
1640345100000|2021-12-24 11:25:00|23331.78|23331.78|23332.34|23332.34|23332.57|23332.57|23331.08|23331.08|0
1640345400000|2021-12-24 11:30:00|23332.24|23332.24|23330.73|23330.73|23332.83|23332.83|23330.39|23330.39|0
1640345700000|2021-12-24 11:35:00|23330.54|23330.54|23330.94|23330.94|23331.67|23331.67|23329.68|23329.68|0
1640346000000|2021-12-24 11:40:00|23330.89|23330.89|23329.04|23329.04|23330.93|23330.93|23328.66|23328.66|0
1640346300000|2021-12-24 11:45:00|23329.01|23329.01|23328.85|23328.85|23330.93|23330.93|23327.93|23327.93|0
1640346600000|2021-12-24 11:50:00|23328.87|23328.87|23325.11|23325.11|23328.88|23328.88|23325.04|23325.04|0
1640346900000|2021-12-24 11:55:00|23325.16|23325.16|23323.61|23323.61|23325.56|23325.56|23321.92|23321.92|0
1640347200000|2021-12-24 12:00:00|23323.69|23323.69|23322.41|23322.41|23325.57|23325.57|23321.89|23321.89|0
1640347500000|2021-12-24 12:05:00|23322.37|23322.37|23317.03|23317.03|23322.65|23322.65|23317.02|23317.02|0
1640347800000|2021-12-24 12:10:00|23316.74|23316.74|23310.41|23310.41|23317.12|23317.12|23310.36|23310.36|0
1640348100000|2021-12-24 12:15:00|23310.3|23310.3|23303.66|23303.66|23310.32|23310.32|23302.98|23302.98|0
1640348400000|2021-12-24 12:20:00|23303.59|23303.59|23296.97|23296.97|23305.22|23305.22|23296.92|23296.92|0
1640348700000|2021-12-24 12:25:00|23296.92|23296.92|23294.54|23294.54|23296.92|23296.92|23291.61|23291.61|0
1640765700000|2021-12-29 08:15:00|23570.54|23570.54|23555.56|23555.56|23577.34|23577.34|23555.11|23555.11|0
1640766000000|2021-12-29 08:20:00|23555.32|23555.32|23562.52|23562.52|23562.52|23562.52|23550.64|23550.64|0
1640766300000|2021-12-29 08:25:00|23562.45|23562.45|23560.63|23560.63|23568.46|23568.46|23560.63|23560.63|0
1640766600000|2021-12-29 08:30:00|23560.36|23560.36|23578.96|23578.96|23578.96|23578.96|23553.66|23553.66|0
1640766900000|2021-12-29 08:35:00|23578.9|23578.9|23590.56|23590.56|23591.37|23591.37|23578.14|23578.14|0
1640767200000|2021-12-29 08:40:00|23590.41|23590.41|23600.74|23600.74|23601.53|23601.53|23589.12|23589.12|0
1640767500000|2021-12-29 08:45:00|23600.76|23600.76|23605.77|23605.77|23608.77|23608.77|23600.66|23600.66|0
1640767800000|2021-12-29 08:50:00|23605.73|23605.73|23611.11|23611.11|23619.19|23619.19|23605.35|23605.35|0
1640768100000|2021-12-29 08:55:00|23611.16|23611.16|23618.49|23618.49|23620.11|23620.11|23610.94|23610.94|0
1640768400000|2021-12-29 09:00:00|23618.41|23618.41|23612.31|23612.31|23618.41|23618.41|23610.21|23610.21|0
1640768700000|2021-12-29 09:05:00|23612.47|23612.47|23605.18|23605.18|23617.88|23617.88|23604.09|23604.09|0
1640769000000|2021-12-29 09:10:00|23605.04|23605.04|23609.35|23609.35|23610.2|23610.2|23604.31|23604.31|0
1640769300000|2021-12-29 09:15:00|23609.26|23609.26|23612|23612|23613.43|23613.43|23605.94|23605.94|0
1640769600000|2021-12-29 09:20:00|23611.95|23611.95|23607.63|23607.63|23612.08|23612.08|23606.84|23606.84|0
1640769900000|2021-12-29 09:25:00|23607.55|23607.55|23608.09|23608.09|23608.69|23608.69|23602.27|23602.27|0
1640770200000|2021-12-29 09:30:00|23608.16|23608.16|23597.23|23597.23|23608.49|23608.49|23597.08|23597.08|0
1640770500000|2021-12-29 09:35:00|23597.16|23597.16|23599.79|23599.79|23600.82|23600.82|23596.44|23596.44|0
1640770800000|2021-12-29 09:40:00|23599.93|23599.93|23601.7|23601.7|23610.59|23610.59|23599.93|23599.93|0
1640771100000|2021-12-29 09:45:00|23601.73|23601.73|23594.7|23594.7|23601.73|23601.73|23594.5|23594.5|0
1640771400000|2021-12-29 09:50:00|23594.77|23594.77|23600.37|23600.37|23600.37|23600.37|23594.43|23594.43|0
1640771700000|2021-12-29 09:55:00|23600.4|23600.4|23598.33|23598.33|23601.41|23601.41|23597.83|23597.83|0
1640772000000|2021-12-29 10:00:00|23598.23|23598.23|23588.49|23588.49|23598.42|23598.42|23588.49|23588.49|0
1640772300000|2021-12-29 10:05:00|23588.65|23588.65|23582.98|23582.98|23588.75|23588.75|23582.34|23582.34|0
1640772600000|2021-12-29 10:10:00|23582.58|23582.58|23584.02|23584.02|23584.02|23584.02|23579.97|23579.97|0
1640772900000|2021-12-29 10:15:00|23583.98|23583.98|23571.64|23571.64|23584.23|23584.23|23571.5|23571.5|0
1640773200000|2021-12-29 10:20:00|23571.66|23571.66|23574.32|23574.32|23574.33|23574.33|23569.6|23569.6|0
1640773500000|2021-12-29 10:25:00|23574.27|23574.27|23568.54|23568.54|23575.09|23575.09|23568.3|23568.3|0
1640773800000|2021-12-29 10:30:00|23568.4|23568.4|23563.81|23563.81|23568.4|23568.4|23563.75|23563.75|0
1640774100000|2021-12-29 10:35:00|23563.61|23563.61|23557.97|23557.97|23564.63|23564.63|23557.82|23557.82|0
1640774400000|2021-12-29 10:40:00|23557.86|23557.86|23569.32|23569.32|23569.32|23569.32|23557.66|23557.66|0
1640774700000|2021-12-29 10:45:00|23569.43|23569.43|23568.55|23568.55|23572.99|23572.99|23568.55|23568.55|0
1640775000000|2021-12-29 10:50:00|23568.65|23568.65|23560.87|23560.87|23568.65|23568.65|23560.56|23560.56|0
1640775300000|2021-12-29 10:55:00|23560.81|23560.81|23552.97|23552.97|23560.82|23560.82|23552.76|23552.76|0
1640775600000|2021-12-29 11:00:00|23553.04|23553.04|23550.51|23550.51|23553.3|23553.3|23548.89|23548.89|0
1640775900000|2021-12-29 11:05:00|23550.6|23550.6|23554.65|23554.65|23555.02|23555.02|23550.53|23550.53|0
1640776200000|2021-12-29 11:10:00|23554.53|23554.53|23559.61|23559.61|23559.78|23559.78|23554.37|23554.37|0
1640776500000|2021-12-29 11:15:00|23559.57|23559.57|23559.68|23559.68|23561.07|23561.07|23558.47|23558.47|0
1640776800000|2021-12-29 11:20:00|23559.65|23559.65|23558.4|23558.4|23559.98|23559.98|23557.55|23557.55|0
1640777100000|2021-12-29 11:25:00|23558.28|23558.28|23555.84|23555.84|23559.79|23559.79|23555.41|23555.41|0
1640777400000|2021-12-29 11:30:00|23555.77|23555.77|23557.24|23557.24|23557.24|23557.24|23553.76|23553.76|0
1640777700000|2021-12-29 11:35:00|23557.16|23557.16|23558.72|23558.72|23561.95|23561.95|23557.14|23557.14|0
1640778000000|2021-12-29 11:40:00|23558.75|23558.75|23563.97|23563.97|23564.08|23564.08|23558.75|23558.75|0
1640778300000|2021-12-29 11:45:00|23564.3|23564.3|23565.6|23565.6|23566.21|23566.21|23564.03|23564.03|0
1640778600000|2021-12-29 11:50:00|23565.56|23565.56|23559.6|23559.6|23565.56|23565.56|23559.6|23559.6|0
1640778900000|2021-12-29 11:55:00|23559.05|23559.05|23556.08|23556.08|23559.08|23559.08|23555.44|23555.44|0
1640779200000|2021-12-29 12:00:00|23556.21|23556.21|23552.38|23552.38|23556.86|23556.86|23551.55|23551.55|0
1640779500000|2021-12-29 12:05:00|23552.34|23552.34|23550.36|23550.36|23553.27|23553.27|23548.82|23548.82|0
1640779800000|2021-12-29 12:10:00|23550.54|23550.54|23551.6|23551.6|23552.37|23552.37|23549.82|23549.82|0
1640780100000|2021-12-29 12:15:00|23550.89|23550.89|23552.66|23552.66|23553.19|23553.19|23549.95|23549.95|0
1640780400000|2021-12-29 12:20:00|23552.6|23552.6|23552.91|23552.91|23553.97|23553.97|23551.92|23551.92|0
1640780700000|2021-12-29 12:25:00|23552.97|23552.97|23552.74|23552.74|23554.58|23554.58|23552.18|23552.18|0
1640781000000|2021-12-29 12:30:00|23552.82|23552.82|23549.14|23549.14|23553.58|23553.58|23549.14|23549.14|0
1640781300000|2021-12-29 12:35:00|23549.07|23549.07|23547.31|23547.31|23549.78|23549.78|23547.31|23547.31|0
1640781600000|2021-12-29 12:40:00|23547.39|23547.39|23547.58|23547.58|23548.35|23548.35|23546.99|23546.99|0
1640781900000|2021-12-29 12:45:00|23547.68|23547.68|23546.13|23546.13|23549.38|23549.38|23545.99|23545.99|0
1640782200000|2021-12-29 12:50:00|23546.09|23546.09|23543.92|23543.92|23546.41|23546.41|23542.7|23542.7|0
1640782500000|2021-12-29 12:55:00|23543.95|23543.95|23541.42|23541.42|23544.39|23544.39|23539.72|23539.72|0
1640782800000|2021-12-29 13:00:00|23541.31|23541.31|23537.47|23537.47|23544.16|23544.16|23537.47|23537.47|0
1640783100000|2021-12-29 13:05:00|23537.62|23537.62|23543.52|23543.52|23544.11|23544.11|23537.62|23537.62|0
1640783400000|2021-12-29 13:10:00|23543.42|23543.42|23546.68|23546.68|23546.95|23546.95|23543.42|23543.42|0
1640783700000|2021-12-29 13:15:00|23546.5|23546.5|23547.14|23547.14|23547.99|23547.99|23545.99|23545.99|0
1640784000000|2021-12-29 13:20:00|23547.19|23547.19|23549.63|23549.63|23550.99|23550.99|23546.89|23546.89|0
1640784300000|2021-12-29 13:25:00|23549.56|23549.56|23557.46|23557.46|23557.46|23557.46|23549.47|23549.47|0
1640784600000|2021-12-29 13:30:00|23557.39|23557.39|23560.59|23560.59|23561.37|23561.37|23557.39|23557.39|0
1640784900000|2021-12-29 13:35:00|23560.56|23560.56|23552.03|23552.03|23560.67|23560.67|23551.88|23551.88|0
1640785200000|2021-12-29 13:40:00|23551.87|23551.87|23552.67|23552.67|23553.55|23553.55|23550.76|23550.76|0
1640785500000|2021-12-29 13:45:00|23552.76|23552.76|23554.04|23554.04|23555.36|23555.36|23552.18|23552.18|0
1640785800000|2021-12-29 13:50:00|23554.09|23554.09|23553.73|23553.73|23554.28|23554.28|23551.1|23551.1|0
1640786100000|2021-12-29 13:55:00|23553.63|23553.63|23559.49|23559.49|23559.49|23559.49|23553.61|23553.61|0
1640786400000|2021-12-29 14:00:00|23559.43|23559.43|23560.26|23560.26|23560.26|23560.26|23557.34|23557.34|0
1640786700000|2021-12-29 14:05:00|23560.18|23560.18|23561.09|23561.09|23561.25|23561.25|23557.26|23557.26|0
1640787000000|2021-12-29 14:10:00|23561.05|23561.05|23560.64|23560.64|23563.95|23563.95|23560.01|23560.01|0
1640787300000|2021-12-29 14:15:00|23560.82|23560.82|23565.35|23565.35|23565.82|23565.82|23560.82|23560.82|0
1640787600000|2021-12-29 14:20:00|23565.56|23565.56|23569.37|23569.37|23569.53|23569.53|23565.33|23565.33|0
1640787900000|2021-12-29 14:25:00|23569.5|23569.5|23568.98|23568.98|23571.9|23571.9|23568.67|23568.67|0
1640788200000|2021-12-29 14:30:00|23568.72|23568.72|23561.31|23561.31|23568.87|23568.87|23555.85|23555.85|0
1640788500000|2021-12-29 14:35:00|23561.25|23561.25|23547.29|23547.29|23562.54|23562.54|23545.86|23545.86|0
1640788800000|2021-12-29 14:40:00|23547.37|23547.37|23531.48|23531.48|23549.03|23549.03|23531.16|23531.16|0
1640789100000|2021-12-29 14:45:00|23531.44|23531.44|23512.65|23512.65|23531.71|23531.71|23508.84|23508.84|0
1640789400000|2021-12-29 14:50:00|23512.61|23512.61|23524.04|23524.04|23524.27|23524.27|23509.48|23509.48|0
1640789700000|2021-12-29 14:55:00|23523.92|23523.92|23520.1|23520.1|23523.97|23523.97|23518.07|23518.07|0
1640790000000|2021-12-29 15:00:00|23520.08|23520.08|23517.94|23517.94|23520.9|23520.9|23517.26|23517.26|0
1640790300000|2021-12-29 15:05:00|23517.86|23517.86|23518.62|23518.62|23518.77|23518.77|23515.97|23515.97|0
1640790600000|2021-12-29 15:10:00|23518.54|23518.54|23492.47|23492.47|23518.54|23518.54|23492.14|23492.14|0
1640790900000|2021-12-29 15:15:00|23492.41|23492.41|23493.79|23493.79|23494.4|23494.4|23484.75|23484.75|0
1640791200000|2021-12-29 15:20:00|23493.65|23493.65|23497.25|23497.25|23497.25|23497.25|23492.35|23492.35|0
1640791500000|2021-12-29 15:25:00|23497.14|23497.14|23502.6|23502.6|23505.63|23505.63|23496.9|23496.9|0
1640791800000|2021-12-29 15:30:00|23502.76|23502.76|23498.19|23498.19|23504.52|23504.52|23496.13|23496.13|0
1640792100000|2021-12-29 15:35:00|23498.24|23498.24|23501.94|23501.94|23503.12|23503.12|23497.8|23497.8|0
1640792400000|2021-12-29 15:40:00|23501.82|23501.82|23511.11|23511.11|23511.11|23511.11|23501.14|23501.14|0
1640792700000|2021-12-29 15:45:00|23511.2|23511.2|23510.44|23510.44|23512.13|23512.13|23509.66|23509.66|0
1640793000000|2021-12-29 15:50:00|23510.23|23510.23|23505.96|23505.96|23510.23|23510.23|23503.74|23503.74|0
1640793300000|2021-12-29 15:55:00|23506.07|23506.07|23507.36|23507.36|23508.83|23508.83|23506.07|23506.07|0
1640793600000|2021-12-29 16:00:00|23507.29|23507.29|23518.95|23518.95|23518.95|23518.95|23506.06|23506.06|0
1640793900000|2021-12-29 16:05:00|23519|23519|23522.87|23522.87|23523.5|23523.5|23518.53|23518.53|0
1640794200000|2021-12-29 16:10:00|23522.77|23522.77|23518.3|23518.3|23522.82|23522.82|23516.46|23516.46|0
1640794500000|2021-12-29 16:15:00|23518.31|23518.31|23519.07|23519.07|23519.74|23519.74|23517.23|23517.23|0
1640794800000|2021-12-29 16:20:00|23519.14|23519.14|23533.91|23533.91|23536.87|23536.87|23519.14|23519.14|0
1640795100000|2021-12-29 16:25:00|23533.92|23533.92|23529.86|23529.86|23533.92|23533.92|23524.66|23524.66|0
1640852100000|2021-12-30 08:15:00|23542.6|23542.6|23548.85|23548.85|23555.58|23555.58|23538.5|23538.5|0
1640852400000|2021-12-30 08:20:00|23548.82|23548.82|23533.03|23533.03|23549.04|23549.04|23533.03|23533.03|0
1640852700000|2021-12-30 08:25:00|23533.06|23533.06|23518.56|23518.56|23533.49|23533.49|23518.56|23518.56|0
1640853000000|2021-12-30 08:30:00|23518.3|23518.3|23512.22|23512.22|23518.33|23518.33|23508.81|23508.81|0
1640853300000|2021-12-30 08:35:00|23512.28|23512.28|23511.35|23511.35|23512.8|23512.8|23509.37|23509.37|0
1640853600000|2021-12-30 08:40:00|23511.59|23511.59|23509.2|23509.2|23513.07|23513.07|23508.89|23508.89|0
1640853900000|2021-12-30 08:45:00|23508.93|23508.93|23496.26|23496.26|23509|23509|23493.74|23493.74|0
1640854200000|2021-12-30 08:50:00|23496.13|23496.13|23496.5|23496.5|23497.35|23497.35|23494.16|23494.16|0
1640854500000|2021-12-30 08:55:00|23496.56|23496.56|23497.35|23497.35|23500.78|23500.78|23496.38|23496.38|0
1640854800000|2021-12-30 09:00:00|23497.12|23497.12|23495.96|23495.96|23497.12|23497.12|23490.59|23490.59|0
1640855100000|2021-12-30 09:05:00|23496|23496|23495.42|23495.42|23496.99|23496.99|23494.59|23494.59|0
1640855400000|2021-12-30 09:10:00|23495.36|23495.36|23492.95|23492.95|23498.94|23498.94|23492.7|23492.7|0
1640855700000|2021-12-30 09:15:00|23492.72|23492.72|23490.93|23490.93|23492.95|23492.95|23490.72|23490.72|0
1640856000000|2021-12-30 09:20:00|23490.87|23490.87|23491.45|23491.45|23491.45|23491.45|23487.63|23487.63|0
1640856300000|2021-12-30 09:25:00|23491.3|23491.3|23491.97|23491.97|23494.55|23494.55|23491.04|23491.04|0
1640856600000|2021-12-30 09:30:00|23492|23492|23493.14|23493.14|23493.79|23493.79|23490.56|23490.56|0
1640856900000|2021-12-30 09:35:00|23493.02|23493.02|23497.68|23497.68|23498.13|23498.13|23492.59|23492.59|0
1640857200000|2021-12-30 09:40:00|23497.76|23497.76|23497.2|23497.2|23498.86|23498.86|23494.94|23494.94|0
1640857500000|2021-12-30 09:45:00|23497.05|23497.05|23496.88|23496.88|23497.13|23497.13|23494.56|23494.56|0
1640857800000|2021-12-30 09:50:00|23496.97|23496.97|23498.62|23498.62|23499.01|23499.01|23495.76|23495.76|0
1640858100000|2021-12-30 09:55:00|23498.76|23498.76|23503.49|23503.49|23503.59|23503.59|23498.19|23498.19|0
1640858400000|2021-12-30 10:00:00|23504.09|23504.09|23503.53|23503.53|23505.76|23505.76|23503.46|23503.46|0
1640858700000|2021-12-30 10:05:00|23503.42|23503.42|23496.16|23496.16|23503.65|23503.65|23496.16|23496.16|0
1640859000000|2021-12-30 10:10:00|23495.94|23495.94|23492.68|23492.68|23496.04|23496.04|23492.23|23492.23|0
1640859300000|2021-12-30 10:15:00|23492.61|23492.61|23487.55|23487.55|23492.61|23492.61|23487.46|23487.46|0
1640859600000|2021-12-30 10:20:00|23487.41|23487.41|23483.49|23483.49|23488.15|23488.15|23483.03|23483.03|0
1640859900000|2021-12-30 10:25:00|23483.6|23483.6|23480.84|23480.84|23483.85|23483.85|23480.23|23480.23|0
1640860200000|2021-12-30 10:30:00|23480.91|23480.91|23478.47|23478.47|23481.14|23481.14|23477.43|23477.43|0
1640860500000|2021-12-30 10:35:00|23478.35|23478.35|23479.44|23479.44|23479.66|23479.66|23477.75|23477.75|0
1640860800000|2021-12-30 10:40:00|23479.56|23479.56|23478.96|23478.96|23480.39|23480.39|23478.93|23478.93|0
1640861100000|2021-12-30 10:45:00|23479.09|23479.09|23482.28|23482.28|23482.42|23482.42|23478.89|23478.89|0
1640861400000|2021-12-30 10:50:00|23482.2|23482.2|23480.3|23480.3|23482.83|23482.83|23479.34|23479.34|0
1640861700000|2021-12-30 10:55:00|23480.47|23480.47|23487.7|23487.7|23488.13|23488.13|23479.1|23479.1|0
1640862000000|2021-12-30 11:00:00|23487.55|23487.55|23490.63|23490.63|23491.75|23491.75|23487.55|23487.55|0
1640862300000|2021-12-30 11:05:00|23490.69|23490.69|23499.98|23499.98|23500.22|23500.22|23490.69|23490.69|0
1640862600000|2021-12-30 11:10:00|23500.04|23500.04|23497.35|23497.35|23500.39|23500.39|23495.73|23495.73|0
1640862900000|2021-12-30 11:15:00|23497.61|23497.61|23497.59|23497.59|23498.55|23498.55|23496.73|23496.73|0
1640863200000|2021-12-30 11:20:00|23497.79|23497.79|23500.37|23500.37|23500.71|23500.71|23497.21|23497.21|0
1640863500000|2021-12-30 11:25:00|23500.44|23500.44|23497.81|23497.81|23501.59|23501.59|23497.71|23497.71|0
1640863800000|2021-12-30 11:30:00|23497.76|23497.76|23503.63|23503.63|23503.97|23503.97|23497.39|23497.39|0
1640864100000|2021-12-30 11:35:00|23503.71|23503.71|23507.8|23507.8|23508.05|23508.05|23503.71|23503.71|0
1640864400000|2021-12-30 11:40:00|23507.68|23507.68|23511.19|23511.19|23512.22|23512.22|23507.43|23507.43|0
1640864700000|2021-12-30 11:45:00|23511.25|23511.25|23518.37|23518.37|23518.42|23518.42|23511.25|23511.25|0
1640865000000|2021-12-30 11:50:00|23518.3|23518.3|23518.32|23518.32|23520.2|23520.2|23518.3|23518.3|0
1640865300000|2021-12-30 11:55:00|23518.11|23518.11|23512.86|23512.86|23518.7|23518.7|23512.25|23512.25|0
1640865600000|2021-12-30 12:00:00|23512.83|23512.83|23511.21|23511.21|23514.22|23514.22|23510.94|23510.94|0
1640865900000|2021-12-30 12:05:00|23511.14|23511.14|23511.38|23511.38|23511.52|23511.52|23510.32|23510.32|0
1640866200000|2021-12-30 12:10:00|23511.46|23511.46|23510.57|23510.57|23513.16|23513.16|23509.84|23509.84|0
1640866500000|2021-12-30 12:15:00|23510.51|23510.51|23509.61|23509.61|23511.77|23511.77|23509.59|23509.59|0
1640866800000|2021-12-30 12:20:00|23509.59|23509.59|23505.57|23505.57|23510.59|23510.59|23505.57|23505.57|0
1640867100000|2021-12-30 12:25:00|23505.66|23505.66|23502.92|23502.92|23506.69|23506.69|23502.69|23502.69|0
1640867400000|2021-12-30 12:30:00|23502.85|23502.85|23501.46|23501.46|23503.45|23503.45|23501.27|23501.27|0
1640867700000|2021-12-30 12:35:00|23501.34|23501.34|23501.01|23501.01|23501.83|23501.83|23499.82|23499.82|0
1640868000000|2021-12-30 12:40:00|23500.95|23500.95|23499.57|23499.57|23500.99|23500.99|23499.39|23499.39|0
1640868300000|2021-12-30 12:45:00|23499.59|23499.59|23500.66|23500.66|23501.09|23501.09|23498.48|23498.48|0
1640868600000|2021-12-30 12:50:00|23500.6|23500.6|23501.95|23501.95|23502.32|23502.32|23500.1|23500.1|0
1640868900000|2021-12-30 12:55:00|23502|23502|23496.79|23496.79|23502|23502|23495.34|23495.34|0
1640869200000|2021-12-30 13:00:00|23496.85|23496.85|23499.86|23499.86|23500.71|23500.71|23496.85|23496.85|0
1640869500000|2021-12-30 13:05:00|23499.99|23499.99|23502.44|23502.44|23502.64|23502.64|23499.68|23499.68|0
1640869800000|2021-12-30 13:10:00|23502.51|23502.51|23500.06|23500.06|23504.16|23504.16|23500.06|23500.06|0
1640870100000|2021-12-30 13:15:00|23500.14|23500.14|23498.71|23498.71|23500.82|23500.82|23498.71|23498.71|0
1640870400000|2021-12-30 13:20:00|23498.59|23498.59|23496.75|23496.75|23498.93|23498.93|23495.7|23495.7|0
1640870700000|2021-12-30 13:25:00|23496.57|23496.57|23498.43|23498.43|23498.5|23498.5|23496.51|23496.51|0
1640871000000|2021-12-30 13:30:00|23498.55|23498.55|23502.39|23502.39|23502.39|23502.39|23498.55|23498.55|0
1640871300000|2021-12-30 13:35:00|23502.5|23502.5|23507.31|23507.31|23507.31|23507.31|23502.45|23502.45|0
1640871600000|2021-12-30 13:40:00|23506.8|23506.8|23506.76|23506.76|23508.02|23508.02|23506.56|23506.56|0
1640871900000|2021-12-30 13:45:00|23506.83|23506.83|23510.9|23510.9|23511.01|23511.01|23506.72|23506.72|0
1640872200000|2021-12-30 13:50:00|23510.93|23510.93|23513.66|23513.66|23513.66|23513.66|23510.93|23510.93|0
1640872500000|2021-12-30 13:55:00|23513.72|23513.72|23516.74|23516.74|23516.8|23516.8|23513.72|23513.72|0
1640872800000|2021-12-30 14:00:00|23516.87|23516.87|23518.47|23518.47|23518.95|23518.95|23516.01|23516.01|0
1640873100000|2021-12-30 14:05:00|23518.61|23518.61|23516.14|23516.14|23518.84|23518.84|23515.89|23515.89|0
1640873400000|2021-12-30 14:10:00|23516.24|23516.24|23513.16|23513.16|23516.76|23516.76|23512.85|23512.85|0
1640873700000|2021-12-30 14:15:00|23513.05|23513.05|23510.21|23510.21|23513.21|23513.21|23509.46|23509.46|0
1640874000000|2021-12-30 14:20:00|23510.18|23510.18|23511.67|23511.67|23511.67|23511.67|23509.81|23509.81|0
1640874300000|2021-12-30 14:25:00|23511.69|23511.69|23508.03|23508.03|23511.99|23511.99|23506.96|23506.96|0
1640874600000|2021-12-30 14:30:00|23506.65|23506.65|23521.69|23521.69|23521.9|23521.9|23504.48|23504.48|0
1640874900000|2021-12-30 14:35:00|23521.72|23521.72|23534.11|23534.11|23535.23|23535.23|23521.72|23521.72|0
1640875200000|2021-12-30 14:40:00|23534.17|23534.17|23524.9|23524.9|23536.09|23536.09|23524.51|23524.51|0
1640875500000|2021-12-30 14:45:00|23524.96|23524.96|23517.48|23517.48|23524.96|23524.96|23516.73|23516.73|0
1640875800000|2021-12-30 14:50:00|23517.57|23517.57|23525.45|23525.45|23525.89|23525.89|23517.57|23517.57|0
1640876100000|2021-12-30 14:55:00|23525.33|23525.33|23516.59|23516.59|23525.88|23525.88|23516.59|23516.59|0
1640876400000|2021-12-30 15:00:00|23516.44|23516.44|23517.73|23517.73|23517.73|23517.73|23514.34|23514.34|0
1640876700000|2021-12-30 15:05:00|23517.67|23517.67|23525.41|23525.41|23525.51|23525.51|23516.29|23516.29|0
1640877000000|2021-12-30 15:10:00|23525.44|23525.44|23517.14|23517.14|23525.44|23525.44|23516.96|23516.96|0
1640877300000|2021-12-30 15:15:00|23517.2|23517.2|23520.32|23520.32|23520.63|23520.63|23516.66|23516.66|0
1640877600000|2021-12-30 15:20:00|23520.38|23520.38|23519.82|23519.82|23521.62|23521.62|23519|23519|0
1640877900000|2021-12-30 15:25:00|23519.56|23519.56|23522.19|23522.19|23522.95|23522.95|23519.52|23519.52|0
1640878200000|2021-12-30 15:30:00|23522.24|23522.24|23530.36|23530.36|23530.61|23530.61|23522.21|23522.21|0
1640878500000|2021-12-30 15:35:00|23530.72|23530.72|23531.67|23531.67|23532.73|23532.73|23529.78|23529.78|0
1640878800000|2021-12-30 15:40:00|23531.62|23531.62|23537.48|23537.48|23537.48|23537.48|23531.33|23531.33|0
1640879100000|2021-12-30 15:45:00|23537.42|23537.42|23543.47|23543.47|23544.3|23544.3|23537.42|23537.42|0
1640879400000|2021-12-30 15:50:00|23543.53|23543.53|23547.1|23547.1|23547.49|23547.49|23542.46|23542.46|0
1640879700000|2021-12-30 15:55:00|23547.2|23547.2|23549.57|23549.57|23552.11|23552.11|23547.05|23547.05|0
1640880000000|2021-12-30 16:00:00|23549.47|23549.47|23546.44|23546.44|23549.47|23549.47|23545.08|23545.08|0
1640880300000|2021-12-30 16:05:00|23546.46|23546.46|23547.9|23547.9|23549.55|23549.55|23546.43|23546.43|0
1640880600000|2021-12-30 16:10:00|23547.98|23547.98|23545.87|23545.87|23548.03|23548.03|23544.56|23544.56|0
1640880900000|2021-12-30 16:15:00|23546.23|23546.23|23542.37|23542.37|23546.23|23546.23|23542.32|23542.32|0
1640881200000|2021-12-30 16:20:00|23542.39|23542.39|23535.45|23535.45|23542.39|23542.39|23535.3|23535.3|0
1640881500000|2021-12-30 16:25:00|23535.4|23535.4|23532.04|23532.04|23540.22|23540.22|23529.33|23529.33|0
1640938500000|2021-12-31 08:15:00|23502.37|23502.37|23496.27|23496.27|23502.75|23502.75|23495.09|23495.09|0
1640938800000|2021-12-31 08:20:00|23496.19|23496.19|23491.58|23491.58|23497.24|23497.24|23490.92|23490.92|0
1640939100000|2021-12-31 08:25:00|23491.49|23491.49|23489.29|23489.29|23492.78|23492.78|23488.53|23488.53|0
1640939400000|2021-12-31 08:30:00|23489.64|23489.64|23489|23489|23490.15|23490.15|23485.29|23485.29|0
1640939700000|2021-12-31 08:35:00|23488.85|23488.85|23484.2|23484.2|23489.12|23489.12|23484.07|23484.07|0
1640940000000|2021-12-31 08:40:00|23483.93|23483.93|23481.16|23481.16|23485.35|23485.35|23478.67|23478.67|0
1640940300000|2021-12-31 08:45:00|23481.13|23481.13|23482.14|23482.14|23482.14|23482.14|23479|23479|0
1640940600000|2021-12-31 08:50:00|23482.17|23482.17|23483.37|23483.37|23483.47|23483.47|23480.91|23480.91|0
1640940900000|2021-12-31 08:55:00|23483.34|23483.34|23485.78|23485.78|23486.11|23486.11|23481.41|23481.41|0
1640941200000|2021-12-31 09:00:00|23485.83|23485.83|23484.89|23484.89|23485.86|23485.86|23483.04|23483.04|0
1640941500000|2021-12-31 09:05:00|23484.95|23484.95|23489.67|23489.67|23489.89|23489.89|23484.95|23484.95|0
1640941800000|2021-12-31 09:10:00|23489.82|23489.82|23493.49|23493.49|23493.49|23493.49|23488.64|23488.64|0
1640942100000|2021-12-31 09:15:00|23493.36|23493.36|23492.95|23492.95|23495.41|23495.41|23492.75|23492.75|0
1640942400000|2021-12-31 09:20:00|23493.04|23493.04|23492.23|23492.23|23493.92|23493.92|23491.79|23491.79|0
1640942700000|2021-12-31 09:25:00|23492.06|23492.06|23498.07|23498.07|23498.93|23498.93|23492.06|23492.06|0
1640943000000|2021-12-31 09:30:00|23498.16|23498.16|23500.67|23500.67|23501.94|23501.94|23497.68|23497.68|0
1640943300000|2021-12-31 09:35:00|23500.62|23500.62|23502.19|23502.19|23502.28|23502.28|23500.37|23500.37|0
1640943600000|2021-12-31 09:40:00|23502.01|23502.01|23508.73|23508.73|23508.73|23508.73|23501.78|23501.78|0
1640943900000|2021-12-31 09:45:00|23508.93|23508.93|23510.18|23510.18|23510.39|23510.39|23508.8|23508.8|0
1640944200000|2021-12-31 09:50:00|23510.27|23510.27|23508.33|23508.33|23511.12|23511.12|23508.33|23508.33|0
1640944500000|2021-12-31 09:55:00|23508.36|23508.36|23512.75|23512.75|23512.8|23512.8|23508.32|23508.32|0
1640944800000|2021-12-31 10:00:00|23512.9|23512.9|23512.74|23512.74|23513.77|23513.77|23511.21|23511.21|0
1640945100000|2021-12-31 10:05:00|23512.75|23512.75|23506.09|23506.09|23512.88|23512.88|23505.96|23505.96|0
1640945400000|2021-12-31 10:10:00|23506.02|23506.02|23507.23|23507.23|23507.71|23507.71|23504.67|23504.67|0
1640945700000|2021-12-31 10:15:00|23507.35|23507.35|23508.61|23508.61|23509.08|23509.08|23506.52|23506.52|0
1640946000000|2021-12-31 10:20:00|23508.72|23508.72|23508.94|23508.94|23510.24|23510.24|23508.46|23508.46|0
1640946300000|2021-12-31 10:25:00|23509.02|23509.02|23511.59|23511.59|23511.84|23511.84|23508.97|23508.97|0
1640946600000|2021-12-31 10:30:00|23511.86|23511.86|23512.62|23512.62|23512.75|23512.75|23511.09|23511.09|0
1640946900000|2021-12-31 10:35:00|23512.78|23512.78|23511.57|23511.57|23513.28|23513.28|23511.24|23511.24|0
1640947200000|2021-12-31 10:40:00|23511.43|23511.43|23512.8|23512.8|23512.9|23512.9|23510.8|23510.8|0
1640947500000|2021-12-31 10:45:00|23512.86|23512.86|23516.02|23516.02|23516.23|23516.23|23512.67|23512.67|0
1640947800000|2021-12-31 10:50:00|23515.91|23515.91|23517.79|23517.79|23517.8|23517.8|23515.38|23515.38|0
1640948100000|2021-12-31 10:55:00|23517.74|23517.74|23522.93|23522.93|23523.14|23523.14|23516.75|23516.75|0
1640948400000|2021-12-31 11:00:00|23522.99|23522.99|23519.5|23519.5|23522.99|23522.99|23519.3|23519.3|0
1640948700000|2021-12-31 11:05:00|23519.67|23519.67|23520.04|23520.04|23521.17|23521.17|23517.32|23517.32|0
1640949000000|2021-12-31 11:10:00|23520.08|23520.08|23517.86|23517.86|23520.56|23520.56|23517.3|23517.3|0
1640949300000|2021-12-31 11:15:00|23517.75|23517.75|23517.13|23517.13|23518.27|23518.27|23516.86|23516.86|0
1640949600000|2021-12-31 11:20:00|23517.18|23517.18|23520.37|23520.37|23520.95|23520.95|23517.09|23517.09|0
1640949900000|2021-12-31 11:25:00|23520.44|23520.44|23517.73|23517.73|23521.73|23521.73|23517|23517|0
1640950200000|2021-12-31 11:30:00|23517.62|23517.62|23516.05|23516.05|23519.51|23519.51|23515.54|23515.54|0
1640950500000|2021-12-31 11:35:00|23516.23|23516.23|23514.75|23514.75|23516.23|23516.23|23514.07|23514.07|0
1640950800000|2021-12-31 11:40:00|23514.72|23514.72|23512.97|23512.97|23515.95|23515.95|23512.86|23512.86|0
1640951100000|2021-12-31 11:45:00|23512.89|23512.89|23512.86|23512.86|23513.21|23513.21|23512.16|23512.16|0
1640951400000|2021-12-31 11:50:00|23513.18|23513.18|23513.32|23513.32|23515.22|23515.22|23512.54|23512.54|0
1640951700000|2021-12-31 11:55:00|23513.28|23513.28|23505.79|23505.79|23513.77|23513.77|23505.03|23505.03|0
1640952000000|2021-12-31 12:00:00|23505.69|23505.69|23495.24|23495.24|23505.69|23505.69|23495.05|23495.05|0
1640952300000|2021-12-31 12:05:00|23495.21|23495.21|23486.89|23486.89|23495.21|23495.21|23485.75|23485.75|0
1640952600000|2021-12-31 12:10:00|23486.92|23486.92|23494.21|23494.21|23494.43|23494.43|23486.18|23486.18|0
1640952900000|2021-12-31 12:15:00|23494.32|23494.32|23492.31|23492.31|23496.9|23496.9|23491.87|23491.87|0
1640953200000|2021-12-31 12:20:00|23492.53|23492.53|23494.82|23494.82|23497.31|23497.31|23488.56|23488.56|0
1640953500000|2021-12-31 12:25:00|23494.89|23494.89|23506.83|23506.83|23507.1|23507.1|23494.65|23494.65|0
1641284100000|2022-01-04 08:15:00|23768.95|23768.95|23813.53|23813.53|23816.02|23816.02|23766.65|23766.65|0
1641284400000|2022-01-04 08:20:00|23813.72|23813.72|23805.74|23805.74|23813.72|23813.72|23802.01|23802.01|0
1641284700000|2022-01-04 08:25:00|23805.57|23805.57|23809.75|23809.75|23825.91|23825.91|23795.64|23795.64|0
1641285000000|2022-01-04 08:30:00|23809.57|23809.57|23803.99|23803.99|23813.89|23813.89|23803.15|23803.15|0
1641285300000|2022-01-04 08:35:00|23804.02|23804.02|23815.68|23815.68|23818.38|23818.38|23803.6|23803.6|0
1641285600000|2022-01-04 08:40:00|23815.57|23815.57|23821.37|23821.37|23827.66|23827.66|23813.17|23813.17|0
1641285900000|2022-01-04 08:45:00|23821.53|23821.53|23834.32|23834.32|23839.17|23839.17|23820.43|23820.43|0
1641286200000|2022-01-04 08:50:00|23834.21|23834.21|23812.53|23812.53|23834.31|23834.31|23812.53|23812.53|0
1641286500000|2022-01-04 08:55:00|23812.31|23812.31|23810.91|23810.91|23812.31|23812.31|23788.97|23788.97|0
1641286800000|2022-01-04 09:00:00|23810.75|23810.75|23794.17|23794.17|23810.75|23810.75|23792.72|23792.72|0
1641287100000|2022-01-04 09:05:00|23794.2|23794.2|23804.81|23804.81|23804.81|23804.81|23784.64|23784.64|0
1641287400000|2022-01-04 09:10:00|23804.65|23804.65|23802.7|23802.7|23806.67|23806.67|23800.89|23800.89|0
1641287700000|2022-01-04 09:15:00|23802.62|23802.62|23808.11|23808.11|23809.57|23809.57|23796.93|23796.93|0
1641288000000|2022-01-04 09:20:00|23808.31|23808.31|23818.5|23818.5|23821.41|23821.41|23807.46|23807.46|0
1641288300000|2022-01-04 09:25:00|23818.56|23818.56|23816.66|23816.66|23821.96|23821.96|23816.58|23816.58|0
1641288600000|2022-01-04 09:30:00|23816.73|23816.73|23810.75|23810.75|23818.73|23818.73|23810.38|23810.38|0
1641288900000|2022-01-04 09:35:00|23810.68|23810.68|23828.95|23828.95|23829.37|23829.37|23809.7|23809.7|0
1641289200000|2022-01-04 09:40:00|23829.15|23829.15|23820.89|23820.89|23829.69|23829.69|23818.5|23818.5|0
1641289500000|2022-01-04 09:45:00|23820.98|23820.98|23830.06|23830.06|23830.06|23830.06|23819.03|23819.03|0
1641289800000|2022-01-04 09:50:00|23830.22|23830.22|23847.1|23847.1|23847.36|23847.36|23830.22|23830.22|0
1641290100000|2022-01-04 09:55:00|23847.03|23847.03|23850.05|23850.05|23851.19|23851.19|23844.63|23844.63|0
1641290400000|2022-01-04 10:00:00|23850.26|23850.26|23854.54|23854.54|23855.22|23855.22|23850.07|23850.07|0
1641290700000|2022-01-04 10:05:00|23854.45|23854.45|23866.06|23866.06|23869.07|23869.07|23846.04|23846.04|0
1641291000000|2022-01-04 10:10:00|23866.12|23866.12|23863.67|23863.67|23866.52|23866.52|23863.5|23863.5|0
1641291300000|2022-01-04 10:15:00|23863.56|23863.56|23865.32|23865.32|23865.78|23865.78|23858.26|23858.26|0
1641291600000|2022-01-04 10:20:00|23865.46|23865.46|23872.63|23872.63|23873.62|23873.62|23865.46|23865.46|0
1641291900000|2022-01-04 10:25:00|23872.59|23872.59|23867.09|23867.09|23873.52|23873.52|23867.09|23867.09|0
1641292200000|2022-01-04 10:30:00|23867.06|23867.06|23874.64|23874.64|23877.67|23877.67|23864.38|23864.38|0
1641292500000|2022-01-04 10:35:00|23874.54|23874.54|23877.95|23877.95|23878.51|23878.51|23867.3|23867.3|0
1641292800000|2022-01-04 10:40:00|23878.16|23878.16|23891.63|23891.63|23891.86|23891.86|23878.16|23878.16|0
1641293100000|2022-01-04 10:45:00|23891.51|23891.51|23887.97|23887.97|23892.1|23892.1|23882.26|23882.26|0
1641293400000|2022-01-04 10:50:00|23887.91|23887.91|23887.48|23887.48|23890.38|23890.38|23886.39|23886.39|0
1641293700000|2022-01-04 10:55:00|23887.51|23887.51|23899.37|23899.37|23901.71|23901.71|23886.31|23886.31|0
1641294000000|2022-01-04 11:00:00|23899.73|23899.73|23898.53|23898.53|23899.92|23899.92|23895.84|23895.84|0
1641294300000|2022-01-04 11:05:00|23898.32|23898.32|23914.79|23914.79|23915.5|23915.5|23896.55|23896.55|0
1641294600000|2022-01-04 11:10:00|23914.67|23914.67|23902.95|23902.95|23915.87|23915.87|23902.95|23902.95|0
1641294900000|2022-01-04 11:15:00|23902.87|23902.87|23904.02|23904.02|23904.48|23904.48|23900.93|23900.93|0
1641295200000|2022-01-04 11:20:00|23903.95|23903.95|23916.23|23916.23|23916.44|23916.44|23903.65|23903.65|0
1641295500000|2022-01-04 11:25:00|23916.1|23916.1|23914.67|23914.67|23917.44|23917.44|23914.31|23914.31|0
1641295800000|2022-01-04 11:30:00|23914.56|23914.56|23922.14|23922.14|23922.48|23922.48|23914.38|23914.38|0
1641296100000|2022-01-04 11:35:00|23922.26|23922.26|23935.85|23935.85|23936.42|23936.42|23921.62|23921.62|0
1641296400000|2022-01-04 11:40:00|23935.77|23935.77|23921.22|23921.22|23936.33|23936.33|23919.23|23919.23|0
1641296700000|2022-01-04 11:45:00|23921.15|23921.15|23927.31|23927.31|23928.55|23928.55|23921.11|23921.11|0
1641297000000|2022-01-04 11:50:00|23927.21|23927.21|23925.09|23925.09|23928.35|23928.35|23922.93|23922.93|0
1641297300000|2022-01-04 11:55:00|23925.04|23925.04|23926.44|23926.44|23932.28|23932.28|23923.84|23923.84|0
1641297600000|2022-01-04 12:00:00|23926.25|23926.25|23921.57|23921.57|23926.25|23926.25|23918.86|23918.86|0
1641297900000|2022-01-04 12:05:00|23921.65|23921.65|23927.8|23927.8|23929.57|23929.57|23917.07|23917.07|0
1641298200000|2022-01-04 12:10:00|23927.55|23927.55|23930.2|23930.2|23932.48|23932.48|23927.43|23927.43|0
1641298500000|2022-01-04 12:15:00|23930.08|23930.08|23922.73|23922.73|23931.2|23931.2|23922.34|23922.34|0
1641298800000|2022-01-04 12:20:00|23922.92|23922.92|23926.15|23926.15|23927.23|23927.23|23922.63|23922.63|0
1641299100000|2022-01-04 12:25:00|23926.12|23926.12|23930.79|23930.79|23930.79|23930.79|23922.55|23922.55|0
1641299400000|2022-01-04 12:30:00|23930.74|23930.74|23927.67|23927.67|23931|23931|23926.61|23926.61|0
1641299700000|2022-01-04 12:35:00|23927.82|23927.82|23929.12|23929.12|23929.46|23929.46|23925.17|23925.17|0
1641300000000|2022-01-04 12:40:00|23928.97|23928.97|23923.37|23923.37|23928.97|23928.97|23923.07|23923.07|0
1641300300000|2022-01-04 12:45:00|23923.41|23923.41|23929.02|23929.02|23929.02|23929.02|23923.34|23923.34|0
1641300600000|2022-01-04 12:50:00|23929.09|23929.09|23937.48|23937.48|23938.92|23938.92|23926.67|23926.67|0
1641300900000|2022-01-04 12:55:00|23937.45|23937.45|23946.66|23946.66|23949.81|23949.81|23934.71|23934.71|0
1641301200000|2022-01-04 13:00:00|23946.72|23946.72|23932.31|23932.31|23946.72|23946.72|23931.83|23931.83|0
1641301500000|2022-01-04 13:05:00|23932.2|23932.2|23967.91|23967.91|23968.79|23968.79|23929.68|23929.68|0
1641301800000|2022-01-04 13:10:00|23967.86|23967.86|23981.45|23981.45|23987.39|23987.39|23964.13|23964.13|0
1641302100000|2022-01-04 13:15:00|23981.36|23981.36|23972.51|23972.51|23981.39|23981.39|23967.23|23967.23|0
1641302400000|2022-01-04 13:20:00|23972.32|23972.32|23972.06|23972.06|23973.2|23973.2|23969.26|23969.26|0
1641302700000|2022-01-04 13:25:00|23972.01|23972.01|23964.38|23964.38|23973.07|23973.07|23963.74|23963.74|0
1641303000000|2022-01-04 13:30:00|23964.31|23964.31|23958.82|23958.82|23964.31|23964.31|23957.27|23957.27|0
1641303300000|2022-01-04 13:35:00|23958.61|23958.61|23962.46|23962.46|23967.84|23967.84|23958.51|23958.51|0
1641303600000|2022-01-04 13:40:00|23962.54|23962.54|23978.54|23978.54|23978.74|23978.74|23961.81|23961.81|0
1641303900000|2022-01-04 13:45:00|23978.6|23978.6|23980.36|23980.36|23982.04|23982.04|23977.72|23977.72|0
1641304200000|2022-01-04 13:50:00|23980.29|23980.29|23981.22|23981.22|23982.69|23982.69|23974.35|23974.35|0
1641304500000|2022-01-04 13:55:00|23981.13|23981.13|23985.09|23985.09|23987.56|23987.56|23978.62|23978.62|0
1641304800000|2022-01-04 14:00:00|23984.99|23984.99|23976.9|23976.9|23985.13|23985.13|23974|23974|0
1641305100000|2022-01-04 14:05:00|23977.1|23977.1|23986.09|23986.09|23987.76|23987.76|23976.11|23976.11|0
1641305400000|2022-01-04 14:10:00|23986.18|23986.18|23992.71|23992.71|24005.93|24005.93|23985.19|23985.19|0
1641305700000|2022-01-04 14:15:00|23996.84|23996.84|23996.81|23996.81|24006.6|24006.6|23991.81|23991.81|0
1641306000000|2022-01-04 14:20:00|23996.64|23996.64|23995.79|23995.79|24001.11|24001.11|23995.47|23995.47|0
1641306300000|2022-01-04 14:25:00|23995.64|23995.64|23988.4|23988.4|23997.54|23997.54|23988.24|23988.24|0
1641306600000|2022-01-04 14:30:00|23987.89|23987.89|23975.19|23975.19|23989.8|23989.8|23973.08|23973.08|0
1641306900000|2022-01-04 14:35:00|23975.11|23975.11|23965.64|23965.64|23975.11|23975.11|23957.33|23957.33|0
1641307200000|2022-01-04 14:40:00|23966.21|23966.21|23947.22|23947.22|23967.11|23967.11|23947.12|23947.12|0
1641307500000|2022-01-04 14:45:00|23947.2|23947.2|23947.41|23947.41|23950.69|23950.69|23943.95|23943.95|0
1641307800000|2022-01-04 14:50:00|23947.45|23947.45|23957.64|23957.64|23958.05|23958.05|23944.46|23944.46|0
1641308100000|2022-01-04 14:55:00|23957.69|23957.69|23949.35|23949.35|23959.04|23959.04|23946.36|23946.36|0
1641308400000|2022-01-04 15:00:00|23949.17|23949.17|23945.71|23945.71|23949.92|23949.92|23926.71|23926.71|0
1641308700000|2022-01-04 15:05:00|23945.64|23945.64|23941.78|23941.78|23945.64|23945.64|23931.43|23931.43|0
1641309000000|2022-01-04 15:10:00|23941.71|23941.71|23939.17|23939.17|23941.83|23941.83|23936.52|23936.52|0
1641309300000|2022-01-04 15:15:00|23939.1|23939.1|23942.13|23942.13|23944.36|23944.36|23937.37|23937.37|0
1641309600000|2022-01-04 15:20:00|23942.07|23942.07|23955.62|23955.62|23955.73|23955.73|23934.52|23934.52|0
1641309900000|2022-01-04 15:25:00|23955.7|23955.7|23966.33|23966.33|23966.33|23966.33|23953.09|23953.09|0
1641310200000|2022-01-04 15:30:00|23966.41|23966.41|23966.13|23966.13|23968.61|23968.61|23953.5|23953.5|0
1641310500000|2022-01-04 15:35:00|23966.08|23966.08|23949.44|23949.44|23966.24|23966.24|23948.97|23948.97|0
1641310800000|2022-01-04 15:40:00|23949.36|23949.36|23941.01|23941.01|23949.72|23949.72|23940.62|23940.62|0
1641311100000|2022-01-04 15:45:00|23940.94|23940.94|23948.09|23948.09|23948.99|23948.99|23935|23935|0
1641311400000|2022-01-04 15:50:00|23948.11|23948.11|23938.15|23938.15|23949.05|23949.05|23938.09|23938.09|0
1641311700000|2022-01-04 15:55:00|23938.07|23938.07|23917.56|23917.56|23938.3|23938.3|23914.34|23914.34|0
1641312000000|2022-01-04 16:00:00|23917.63|23917.63|23899.27|23899.27|23917.63|23917.63|23898.92|23898.92|0
1641312300000|2022-01-04 16:05:00|23899.24|23899.24|23892.35|23892.35|23899.94|23899.94|23892.34|23892.34|0
1641312600000|2022-01-04 16:10:00|23892.18|23892.18|23897.45|23897.45|23898.55|23898.55|23887.56|23887.56|0
1641312900000|2022-01-04 16:15:00|23897.4|23897.4|23896.47|23896.47|23897.43|23897.43|23889.55|23889.55|0
1641313200000|2022-01-04 16:20:00|23896.54|23896.54|23897.1|23897.1|23900.07|23900.07|23893.72|23893.72|0
1641313500000|2022-01-04 16:25:00|23896.97|23896.97|23891.48|23891.48|23897.57|23897.57|23885.4|23885.4|0
1641370500000|2022-01-05 08:15:00|23900.72|23900.72|23887.05|23887.05|23904.73|23904.73|23887.05|23887.05|0
1641370800000|2022-01-05 08:20:00|23886.94|23886.94|23892.72|23892.72|23893.43|23893.43|23879.18|23879.18|0
1641371100000|2022-01-05 08:25:00|23892.93|23892.93|23898.06|23898.06|23898.83|23898.83|23889.9|23889.9|0
1641371400000|2022-01-05 08:30:00|23898.01|23898.01|23882.41|23882.41|23898.48|23898.48|23882.41|23882.41|0
1641371700000|2022-01-05 08:35:00|23882.23|23882.23|23879.96|23879.96|23882.93|23882.93|23876.64|23876.64|0
1641372000000|2022-01-05 08:40:00|23879.98|23879.98|23888.58|23888.58|23889.41|23889.41|23879.6|23879.6|0
1641372300000|2022-01-05 08:45:00|23888.44|23888.44|23888.02|23888.02|23889.54|23889.54|23884.29|23884.29|0
1641372600000|2022-01-05 08:50:00|23888.45|23888.45|23893.96|23893.96|23895.25|23895.25|23887.85|23887.85|0
1641372900000|2022-01-05 08:55:00|23894.11|23894.11|23888.99|23888.99|23894.83|23894.83|23888.4|23888.4|0
1641373200000|2022-01-05 09:00:00|23889.07|23889.07|23888.9|23888.9|23891.43|23891.43|23885.53|23885.53|0
1641373500000|2022-01-05 09:05:00|23888.98|23888.98|23894.38|23894.38|23897|23897|23888.77|23888.77|0
1641373800000|2022-01-05 09:10:00|23894.53|23894.53|23893.75|23893.75|23895.74|23895.74|23890.58|23890.58|0
1641374100000|2022-01-05 09:15:00|23893.73|23893.73|23922.13|23922.13|23922.83|23922.83|23893.67|23893.67|0
1641374400000|2022-01-05 09:20:00|23922.22|23922.22|23926.84|23926.84|23931.15|23931.15|23922.09|23922.09|0
1641374700000|2022-01-05 09:25:00|23926.76|23926.76|23924.35|23924.35|23926.76|23926.76|23923.84|23923.84|0
1641375000000|2022-01-05 09:30:00|23924.34|23924.34|23923.54|23923.54|23926.8|23926.8|23921.93|23921.93|0
1641375300000|2022-01-05 09:35:00|23923.45|23923.45|23910.46|23910.46|23926.89|23926.89|23910.4|23910.4|0
1641375600000|2022-01-05 09:40:00|23910.45|23910.45|23923.11|23923.11|23923.11|23923.11|23909.93|23909.93|0
1641375900000|2022-01-05 09:45:00|23923.04|23923.04|23924.18|23924.18|23924.5|23924.5|23921.41|23921.41|0
1641376200000|2022-01-05 09:50:00|23924.03|23924.03|23924.32|23924.32|23925.77|23925.77|23923.75|23923.75|0
1641376500000|2022-01-05 09:55:00|23924.3|23924.3|23941.77|23941.77|23943.71|23943.71|23924.11|23924.11|0
1641376800000|2022-01-05 10:00:00|23941.56|23941.56|23936.6|23936.6|23942.94|23942.94|23936.48|23936.48|0
1641377100000|2022-01-05 10:05:00|23936.58|23936.58|23930.67|23930.67|23936.58|23936.58|23929.1|23929.1|0
1641377400000|2022-01-05 10:10:00|23930.59|23930.59|23926.98|23926.98|23932.03|23932.03|23926.88|23926.88|0
1641377700000|2022-01-05 10:15:00|23926.93|23926.93|23923.7|23923.7|23927.47|23927.47|23923.59|23923.59|0
1641378000000|2022-01-05 10:20:00|23923.52|23923.52|23918.08|23918.08|23923.52|23923.52|23916.62|23916.62|0
1641378300000|2022-01-05 10:25:00|23918.04|23918.04|23920.91|23920.91|23922.35|23922.35|23917.52|23917.52|0
1641378600000|2022-01-05 10:30:00|23921.13|23921.13|23924.74|23924.74|23925.56|23925.56|23920.73|23920.73|0
1641378900000|2022-01-05 10:35:00|23924.6|23924.6|23930.27|23930.27|23930.27|23930.27|23924.06|23924.06|0
1641379200000|2022-01-05 10:40:00|23930.41|23930.41|23931.83|23931.83|23933.32|23933.32|23929.23|23929.23|0
1641379500000|2022-01-05 10:45:00|23931.77|23931.77|23931.55|23931.55|23933.42|23933.42|23931.38|23931.38|0
1641379800000|2022-01-05 10:50:00|23931.51|23931.51|23928.74|23928.74|23932.95|23932.95|23928.68|23928.68|0
1641380100000|2022-01-05 10:55:00|23928.56|23928.56|23925.25|23925.25|23929.55|23929.55|23925.13|23925.13|0
1641380400000|2022-01-05 11:00:00|23925.13|23925.13|23916.44|23916.44|23925.41|23925.41|23916.36|23916.36|0
1641380700000|2022-01-05 11:05:00|23916.33|23916.33|23903.51|23903.51|23916.33|23916.33|23903.08|23903.08|0
1641381000000|2022-01-05 11:10:00|23903.55|23903.55|23901.76|23901.76|23904.7|23904.7|23901.25|23901.25|0
1641381300000|2022-01-05 11:15:00|23901.67|23901.67|23904.77|23904.77|23905.28|23905.28|23899.56|23899.56|0
1641381600000|2022-01-05 11:20:00|23904.74|23904.74|23903.82|23903.82|23906.7|23906.7|23903.82|23903.82|0
1641381900000|2022-01-05 11:25:00|23903.88|23903.88|23898.01|23898.01|23903.96|23903.96|23897.9|23897.9|0
1641382200000|2022-01-05 11:30:00|23897.97|23897.97|23897.41|23897.41|23898.21|23898.21|23896.05|23896.05|0
1641382500000|2022-01-05 11:35:00|23897.54|23897.54|23897.12|23897.12|23897.92|23897.92|23896.27|23896.27|0
1641382800000|2022-01-05 11:40:00|23897.18|23897.18|23897.79|23897.79|23902.54|23902.54|23896.79|23896.79|0
1641383100000|2022-01-05 11:45:00|23898|23898|23894.44|23894.44|23898|23898|23894.2|23894.2|0
1641383400000|2022-01-05 11:50:00|23894.41|23894.41|23894.43|23894.43|23895.76|23895.76|23893.59|23893.59|0
1641383700000|2022-01-05 11:55:00|23894.49|23894.49|23894.98|23894.98|23896.66|23896.66|23894.31|23894.31|0
1641384000000|2022-01-05 12:00:00|23894.77|23894.77|23891.91|23891.91|23895.42|23895.42|23891.85|23891.85|0
1641384300000|2022-01-05 12:05:00|23891.97|23891.97|23891.19|23891.19|23892.14|23892.14|23889.64|23889.64|0
1641384600000|2022-01-05 12:10:00|23891.25|23891.25|23889.94|23889.94|23891.68|23891.68|23889.35|23889.35|0
1641384900000|2022-01-05 12:15:00|23889.85|23889.85|23887.65|23887.65|23889.85|23889.85|23886.78|23886.78|0
1641385200000|2022-01-05 12:20:00|23887.53|23887.53|23876.67|23876.67|23887.53|23887.53|23876.45|23876.45|0
1641385500000|2022-01-05 12:25:00|23876.48|23876.48|23872.52|23872.52|23877.19|23877.19|23872.29|23872.29|0
1641385800000|2022-01-05 12:30:00|23872.57|23872.57|23868.08|23868.08|23872.65|23872.65|23867.13|23867.13|0
1641386100000|2022-01-05 12:35:00|23868.12|23868.12|23865.48|23865.48|23868.49|23868.49|23865.47|23865.47|0
1641386400000|2022-01-05 12:40:00|23865.42|23865.42|23864.1|23864.1|23866.69|23866.69|23863.59|23863.59|0
1641386700000|2022-01-05 12:45:00|23864.06|23864.06|23857.72|23857.72|23864.42|23864.42|23857.72|23857.72|0
1641387000000|2022-01-05 12:50:00|23857.34|23857.34|23852.28|23852.28|23857.38|23857.38|23851.7|23851.7|0
1641387300000|2022-01-05 12:55:00|23852.29|23852.29|23845.82|23845.82|23852.35|23852.35|23845.22|23845.22|0
1641387600000|2022-01-05 13:00:00|23845.73|23845.73|23843.44|23843.44|23845.73|23845.73|23841.87|23841.87|0
1641387900000|2022-01-05 13:05:00|23843.61|23843.61|23846.38|23846.38|23846.38|23846.38|23842.73|23842.73|0
1641388200000|2022-01-05 13:10:00|23846.4|23846.4|23843.79|23843.79|23848.35|23848.35|23843.48|23843.48|0
1641388500000|2022-01-05 13:15:00|23843.73|23843.73|23843.19|23843.19|23849.27|23849.27|23843.17|23843.17|0
1641388800000|2022-01-05 13:20:00|23843.21|23843.21|23847.3|23847.3|23848.2|23848.2|23842.64|23842.64|0
1641389100000|2022-01-05 13:25:00|23847.26|23847.26|23847.62|23847.62|23847.9|23847.9|23844.29|23844.29|0
1641389400000|2022-01-05 13:30:00|23847.55|23847.55|23839.77|23839.77|23847.59|23847.59|23838.35|23838.35|0
1641389700000|2022-01-05 13:35:00|23839.7|23839.7|23839.88|23839.88|23840.83|23840.83|23839.19|23839.19|0
1641390000000|2022-01-05 13:40:00|23839.83|23839.83|23834.39|23834.39|23839.83|23839.83|23834.39|23834.39|0
1641390300000|2022-01-05 13:45:00|23834.45|23834.45|23822|23822|23834.45|23834.45|23820.87|23820.87|0
1641390600000|2022-01-05 13:50:00|23822.04|23822.04|23826.53|23826.53|23826.53|23826.53|23821.37|23821.37|0
1641390900000|2022-01-05 13:55:00|23826.59|23826.59|23828.46|23828.46|23830.75|23830.75|23826.59|23826.59|0
1641391200000|2022-01-05 14:00:00|23828.72|23828.72|23817.89|23817.89|23828.73|23828.73|23817.72|23817.72|0
1641391500000|2022-01-05 14:05:00|23817.64|23817.64|23807.44|23807.44|23817.99|23817.99|23806.81|23806.81|0
1641391800000|2022-01-05 14:10:00|23807.33|23807.33|23808.04|23808.04|23808.46|23808.46|23803.64|23803.64|0
1641392100000|2022-01-05 14:15:00|23807.93|23807.93|23809.9|23809.9|23811.87|23811.87|23807.65|23807.65|0
1641392400000|2022-01-05 14:20:00|23809.73|23809.73|23810.15|23810.15|23810.82|23810.82|23808.71|23808.71|0
1641392700000|2022-01-05 14:25:00|23810.36|23810.36|23809.1|23809.1|23811.72|23811.72|23808.32|23808.32|0
1641393000000|2022-01-05 14:30:00|23809.11|23809.11|23798.24|23798.24|23817.58|23817.58|23797.75|23797.75|0
1641393300000|2022-01-05 14:35:00|23798.02|23798.02|23801.34|23801.34|23805.4|23805.4|23796.74|23796.74|0
1641393600000|2022-01-05 14:40:00|23801.3|23801.3|23807.04|23807.04|23811.33|23811.33|23800.66|23800.66|0
1641393900000|2022-01-05 14:45:00|23806.99|23806.99|23806.54|23806.54|23811.61|23811.61|23805.92|23805.92|0
1641394200000|2022-01-05 14:50:00|23806.58|23806.58|23814.87|23814.87|23817.08|23817.08|23805.87|23805.87|0
1641394500000|2022-01-05 14:55:00|23814.92|23814.92|23813.79|23813.79|23814.98|23814.98|23810.05|23810.05|0
1641394800000|2022-01-05 15:00:00|23813.78|23813.78|23807.46|23807.46|23816.17|23816.17|23807.17|23807.17|0
1641395100000|2022-01-05 15:05:00|23807.56|23807.56|23807.53|23807.53|23808.21|23808.21|23805.13|23805.13|0
1641395400000|2022-01-05 15:10:00|23807.64|23807.64|23797.05|23797.05|23808.17|23808.17|23796.62|23796.62|0
1641395700000|2022-01-05 15:15:00|23796.95|23796.95|23787.58|23787.58|23797.52|23797.52|23787.34|23787.34|0
1641396000000|2022-01-05 15:20:00|23787.48|23787.48|23781.35|23781.35|23791.45|23791.45|23780.94|23780.94|0
1641396300000|2022-01-05 15:25:00|23781.33|23781.33|23778.95|23778.95|23782.75|23782.75|23778.33|23778.33|0
1641396600000|2022-01-05 15:30:00|23779.05|23779.05|23765.53|23765.53|23779.05|23779.05|23765.23|23765.23|0
1641396900000|2022-01-05 15:35:00|23765.41|23765.41|23756.27|23756.27|23765.41|23765.41|23756.27|23756.27|0
1641397200000|2022-01-05 15:40:00|23756.23|23756.23|23755.72|23755.72|23758.29|23758.29|23755.72|23755.72|0
1641397500000|2022-01-05 15:45:00|23755.81|23755.81|23759.91|23759.91|23760.12|23760.12|23754.15|23754.15|0
1641397800000|2022-01-05 15:50:00|23759.88|23759.88|23758.6|23758.6|23760.1|23760.1|23756.23|23756.23|0
1641398100000|2022-01-05 15:55:00|23758.63|23758.63|23765.47|23765.47|23769.47|23769.47|23758.63|23758.63|0
1641398400000|2022-01-05 16:00:00|23765.53|23765.53|23770.25|23770.25|23770.38|23770.38|23764.82|23764.82|0
1641398700000|2022-01-05 16:05:00|23770.15|23770.15|23775.12|23775.12|23775.24|23775.24|23767.92|23767.92|0
1641399000000|2022-01-05 16:10:00|23775.09|23775.09|23773.9|23773.9|23775.72|23775.72|23771.48|23771.48|0
1641399300000|2022-01-05 16:15:00|23773.99|23773.99|23776.46|23776.46|23776.65|23776.65|23773.24|23773.24|0
1641399600000|2022-01-05 16:20:00|23776.5|23776.5|23772.16|23772.16|23777.2|23777.2|23770.58|23770.58|0
1641399900000|2022-01-05 16:25:00|23772.02|23772.02|23774.09|23774.09|23774.85|23774.85|23766.17|23766.17|0
1641456900000|2022-01-06 08:15:00|23484.15|23484.15|23497.23|23497.23|23497.23|23497.23|23483.17|23483.17|0
1641457200000|2022-01-06 08:20:00|23497.26|23497.26|23478.53|23478.53|23498.18|23498.18|23478.5|23478.5|0
1641457500000|2022-01-06 08:25:00|23478.46|23478.46|23471.67|23471.67|23483.97|23483.97|23468.76|23468.76|0
1641457800000|2022-01-06 08:30:00|23471.77|23471.77|23470.91|23470.91|23476.79|23476.79|23468.38|23468.38|0
1641458100000|2022-01-06 08:35:00|23470.64|23470.64|23464.57|23464.57|23471.44|23471.44|23459.58|23459.58|0
1641458400000|2022-01-06 08:40:00|23464.61|23464.61|23476.25|23476.25|23480.48|23480.48|23464.61|23464.61|0
1641458700000|2022-01-06 08:45:00|23476.55|23476.55|23522.3|23522.3|23522.39|23522.39|23476.47|23476.47|0
1641459000000|2022-01-06 08:50:00|23522.42|23522.42|23529.04|23529.04|23529.04|23529.04|23522.15|23522.15|0
1641459300000|2022-01-06 08:55:00|23529.29|23529.29|23554.64|23554.64|23554.71|23554.71|23529.28|23529.28|0
1641459600000|2022-01-06 09:00:00|23554.52|23554.52|23548.84|23548.84|23555.3|23555.3|23547.95|23547.95|0
1641459900000|2022-01-06 09:05:00|23548.7|23548.7|23550.9|23550.9|23553.09|23553.09|23548.27|23548.27|0
1641460200000|2022-01-06 09:10:00|23551.05|23551.05|23550.9|23550.9|23554.17|23554.17|23550.2|23550.2|0
1641460500000|2022-01-06 09:15:00|23550.98|23550.98|23562.11|23562.11|23562.28|23562.28|23550.84|23550.84|0
1641460800000|2022-01-06 09:20:00|23562.32|23562.32|23561.22|23561.22|23562.79|23562.79|23560.6|23560.6|0
1641461100000|2022-01-06 09:25:00|23561.06|23561.06|23558.61|23558.61|23562.94|23562.94|23557.37|23557.37|0
1641461400000|2022-01-06 09:30:00|23558.48|23558.48|23541.71|23541.71|23558.48|23558.48|23541.71|23541.71|0
1641461700000|2022-01-06 09:35:00|23541.63|23541.63|23531.44|23531.44|23541.95|23541.95|23528.09|23528.09|0
1641462000000|2022-01-06 09:40:00|23531.58|23531.58|23524.27|23524.27|23531.85|23531.85|23523.83|23523.83|0
1641462300000|2022-01-06 09:45:00|23524.21|23524.21|23525.03|23525.03|23526.05|23526.05|23522.82|23522.82|0
1641462600000|2022-01-06 09:50:00|23525.21|23525.21|23524.26|23524.26|23526.72|23526.72|23523.5|23523.5|0
1641462900000|2022-01-06 09:55:00|23524.32|23524.32|23524.69|23524.69|23524.69|23524.69|23521.42|23521.42|0
1641463200000|2022-01-06 10:00:00|23524.24|23524.24|23523.37|23523.37|23527.15|23527.15|23523.28|23523.28|0
1641463500000|2022-01-06 10:05:00|23523.3|23523.3|23531.15|23531.15|23531.15|23531.15|23522.71|23522.71|0
1641463800000|2022-01-06 10:10:00|23531.05|23531.05|23535.19|23535.19|23536.06|23536.06|23529.66|23529.66|0
1641464100000|2022-01-06 10:15:00|23535.29|23535.29|23544.44|23544.44|23544.88|23544.88|23535.13|23535.13|0
1641464400000|2022-01-06 10:20:00|23544.6|23544.6|23562.15|23562.15|23562.15|23562.15|23544.6|23544.6|0
1641464700000|2022-01-06 10:25:00|23562.21|23562.21|23571.67|23571.67|23571.67|23571.67|23562.21|23562.21|0
1641465000000|2022-01-06 10:30:00|23572|23572|23582.21|23582.21|23582.59|23582.59|23572|23572|0
1641465300000|2022-01-06 10:35:00|23582.03|23582.03|23603.16|23603.16|23603.54|23603.54|23582.03|23582.03|0
1641465600000|2022-01-06 10:40:00|23603.26|23603.26|23591.11|23591.11|23604.68|23604.68|23591.02|23591.02|0
1641465900000|2022-01-06 10:45:00|23591.06|23591.06|23581.21|23581.21|23591.67|23591.67|23580.73|23580.73|0
1641466200000|2022-01-06 10:50:00|23581.18|23581.18|23576.86|23576.86|23582.79|23582.79|23576.65|23576.65|0
1641466500000|2022-01-06 10:55:00|23576.89|23576.89|23579.72|23579.72|23581.69|23581.69|23576.47|23576.47|0
1641466800000|2022-01-06 11:00:00|23579.66|23579.66|23578.89|23578.89|23581.07|23581.07|23576.8|23576.8|0
1641467100000|2022-01-06 11:05:00|23578.76|23578.76|23568.66|23568.66|23578.79|23578.79|23568.66|23568.66|0
1641467400000|2022-01-06 11:10:00|23568.59|23568.59|23564.57|23564.57|23571.03|23571.03|23564.57|23564.57|0
1641467700000|2022-01-06 11:15:00|23565.01|23565.01|23559.73|23559.73|23565.8|23565.8|23559.68|23559.68|0
1641468000000|2022-01-06 11:20:00|23559.6|23559.6|23545.59|23545.59|23559.65|23559.65|23544.98|23544.98|0
1641468300000|2022-01-06 11:25:00|23545.46|23545.46|23543.67|23543.67|23545.54|23545.54|23541.77|23541.77|0
1641468600000|2022-01-06 11:30:00|23543.62|23543.62|23541.25|23541.25|23543.62|23543.62|23540.77|23540.77|0
1641468900000|2022-01-06 11:35:00|23541.36|23541.36|23541.26|23541.26|23546.58|23546.58|23540.77|23540.77|0
1641469200000|2022-01-06 11:40:00|23541.2|23541.2|23534.18|23534.18|23541.2|23541.2|23533.81|23533.81|0
1641469500000|2022-01-06 11:45:00|23534.06|23534.06|23520.12|23520.12|23534.06|23534.06|23519.76|23519.76|0
1641469800000|2022-01-06 11:50:00|23519.96|23519.96|23515.91|23515.91|23520.06|23520.06|23515.91|23515.91|0
1641470100000|2022-01-06 11:55:00|23515.83|23515.83|23520.26|23520.26|23520.26|23520.26|23513.99|23513.99|0
1641470400000|2022-01-06 12:00:00|23519.99|23519.99|23522.05|23522.05|23526.68|23526.68|23519.52|23519.52|0
1641470700000|2022-01-06 12:05:00|23522.14|23522.14|23515.35|23515.35|23522.46|23522.46|23515.35|23515.35|0
1641471000000|2022-01-06 12:10:00|23515.39|23515.39|23512.74|23512.74|23516.11|23516.11|23512.18|23512.18|0
1641471300000|2022-01-06 12:15:00|23512.64|23512.64|23507.17|23507.17|23513.1|23513.1|23507.17|23507.17|0
1641471600000|2022-01-06 12:20:00|23507.33|23507.33|23501.99|23501.99|23507.38|23507.38|23501.85|23501.85|0
1641471900000|2022-01-06 12:25:00|23501.89|23501.89|23495.61|23495.61|23502.64|23502.64|23491.87|23491.87|0
1641472200000|2022-01-06 12:30:00|23495.56|23495.56|23494.67|23494.67|23496.25|23496.25|23493.99|23493.99|0
1641472500000|2022-01-06 12:35:00|23494.62|23494.62|23495.01|23495.01|23497.87|23497.87|23494.43|23494.43|0
1641472800000|2022-01-06 12:40:00|23494.96|23494.96|23491.45|23491.45|23494.96|23494.96|23488.92|23488.92|0
1641473100000|2022-01-06 12:45:00|23491.6|23491.6|23493.18|23493.18|23493.34|23493.34|23490.47|23490.47|0
1641473400000|2022-01-06 12:50:00|23493.08|23493.08|23495.91|23495.91|23496.27|23496.27|23492.62|23492.62|0
1641473700000|2022-01-06 12:55:00|23496.05|23496.05|23499.44|23499.44|23499.64|23499.64|23494.62|23494.62|0
1641474000000|2022-01-06 13:00:00|23499.37|23499.37|23496.91|23496.91|23502.63|23502.63|23496.78|23496.78|0
1641474300000|2022-01-06 13:05:00|23496.98|23496.98|23496.04|23496.04|23497.08|23497.08|23494.53|23494.53|0
1641474600000|2022-01-06 13:10:00|23496.31|23496.31|23501.36|23501.36|23502.02|23502.02|23496|23496|0
1641474900000|2022-01-06 13:15:00|23501.42|23501.42|23502.48|23502.48|23502.48|23502.48|23498.87|23498.87|0
1641475200000|2022-01-06 13:20:00|23502.39|23502.39|23495.27|23495.27|23502.95|23502.95|23495.27|23495.27|0
1641475500000|2022-01-06 13:25:00|23495.2|23495.2|23497.36|23497.36|23497.46|23497.46|23492.69|23492.69|0
1641475800000|2022-01-06 13:30:00|23497.4|23497.4|23479.48|23479.48|23498.67|23498.67|23479.28|23479.28|0
1641476100000|2022-01-06 13:35:00|23479.41|23479.41|23463.37|23463.37|23479.43|23479.43|23463.34|23463.34|0
1641476400000|2022-01-06 13:40:00|23463.32|23463.32|23458.38|23458.38|23463.33|23463.33|23458.38|23458.38|0
1641476700000|2022-01-06 13:45:00|23458.15|23458.15|23435.15|23435.15|23458.26|23458.26|23435.05|23435.05|0
1641477000000|2022-01-06 13:50:00|23435.31|23435.31|23409.01|23409.01|23435.31|23435.31|23408.93|23408.93|0
1641477300000|2022-01-06 13:55:00|23408.97|23408.97|23395.14|23395.14|23408.97|23408.97|23393.15|23393.15|0
1641477600000|2022-01-06 14:00:00|23395.28|23395.28|23383.28|23383.28|23396.13|23396.13|23383.28|23383.28|0
1641477900000|2022-01-06 14:05:00|23383.17|23383.17|23377.92|23377.92|23383.17|23383.17|23377.21|23377.21|0
1641478200000|2022-01-06 14:10:00|23377.84|23377.84|23361.09|23361.09|23378.78|23378.78|23361.09|23361.09|0
1641478500000|2022-01-06 14:15:00|23361.16|23361.16|23364.35|23364.35|23364.36|23364.36|23359.86|23359.86|0
1641478800000|2022-01-06 14:20:00|23364.3|23364.3|23365.18|23365.18|23366.06|23366.06|23363.25|23363.25|0
1641479100000|2022-01-06 14:25:00|23365.07|23365.07|23365.49|23365.49|23365.65|23365.65|23363.25|23363.25|0
1641479400000|2022-01-06 14:30:00|23365.6|23365.6|23391.17|23391.17|23391.17|23391.17|23362.89|23362.89|0
1641479700000|2022-01-06 14:35:00|23391.21|23391.21|23407.7|23407.7|23408.67|23408.67|23391.21|23391.21|0
1641480000000|2022-01-06 14:40:00|23407.8|23407.8|23401.48|23401.48|23410.58|23410.58|23401.48|23401.48|0
1641480300000|2022-01-06 14:45:00|23401.45|23401.45|23387.86|23387.86|23401.45|23401.45|23386.57|23386.57|0
1641480600000|2022-01-06 14:50:00|23387.61|23387.61|23383.17|23383.17|23388.42|23388.42|23380.82|23380.82|0
1641480900000|2022-01-06 14:55:00|23383.05|23383.05|23364.27|23364.27|23383.76|23383.76|23361.95|23361.95|0
1641481200000|2022-01-06 15:00:00|23363.67|23363.67|23360.92|23360.92|23366.94|23366.94|23359.87|23359.87|0
1641481500000|2022-01-06 15:05:00|23361.05|23361.05|23341.02|23341.02|23361.05|23361.05|23340.87|23340.87|0
1641481800000|2022-01-06 15:10:00|23340.95|23340.95|23327.63|23327.63|23340.95|23340.95|23319.87|23319.87|0
1641482100000|2022-01-06 15:15:00|23327.69|23327.69|23321.25|23321.25|23332.55|23332.55|23321.07|23321.07|0
1641482400000|2022-01-06 15:20:00|23321.22|23321.22|23325.1|23325.1|23325.61|23325.61|23320.65|23320.65|0
1641482700000|2022-01-06 15:25:00|23325.13|23325.13|23330.6|23330.6|23339.94|23339.94|23325.01|23325.01|0
1641483000000|2022-01-06 15:30:00|23330.64|23330.64|23361.77|23361.77|23363.18|23363.18|23329.94|23329.94|0
1641483300000|2022-01-06 15:35:00|23361.62|23361.62|23369.84|23369.84|23370.46|23370.46|23357.56|23357.56|0
1641483600000|2022-01-06 15:40:00|23369.82|23369.82|23365.6|23365.6|23371.93|23371.93|23361.27|23361.27|0
1641483900000|2022-01-06 15:45:00|23365.64|23365.64|23386.18|23386.18|23386.18|23386.18|23365|23365|0
1641484200000|2022-01-06 15:50:00|23386.35|23386.35|23393.54|23393.54|23393.54|23393.54|23385.32|23385.32|0
1641484500000|2022-01-06 15:55:00|23393.62|23393.62|23402.05|23402.05|23404.2|23404.2|23392.58|23392.58|0
1641484800000|2022-01-06 16:00:00|23402.1|23402.1|23395.57|23395.57|23403.11|23403.11|23394.86|23394.86|0
1641485100000|2022-01-06 16:05:00|23395.55|23395.55|23411.18|23411.18|23412.28|23412.28|23394.51|23394.51|0
1641485400000|2022-01-06 16:10:00|23411.23|23411.23|23416.67|23416.67|23416.85|23416.85|23410.3|23410.3|0
1641485700000|2022-01-06 16:15:00|23416.65|23416.65|23422.51|23422.51|23423.21|23423.21|23416.65|23416.65|0
1641486000000|2022-01-06 16:20:00|23422.43|23422.43|23428.51|23428.51|23428.76|23428.76|23420.78|23420.78|0
1641486300000|2022-01-06 16:25:00|23428.75|23428.75|23416.08|23416.08|23428.82|23428.82|23412.4|23412.4|0
1641543300000|2022-01-07 08:15:00|23388.97|23388.97|23364.42|23364.42|23389.76|23389.76|23364.42|23364.42|0
1641543600000|2022-01-07 08:20:00|23364.24|23364.24|23350.02|23350.02|23364.72|23364.72|23350.02|23350.02|0
1641543900000|2022-01-07 08:25:00|23350.06|23350.06|23336.13|23336.13|23350.06|23350.06|23333.31|23333.31|0
1641544200000|2022-01-07 08:30:00|23336.35|23336.35|23285.98|23285.98|23336.36|23336.36|23285.83|23285.83|0
1641544500000|2022-01-07 08:35:00|23286.2|23286.2|23267.23|23267.23|23286.2|23286.2|23265.93|23265.93|0
1641544800000|2022-01-07 08:40:00|23267.27|23267.27|23251.83|23251.83|23269|23269|23251.72|23251.72|0
1641545100000|2022-01-07 08:45:00|23251.82|23251.82|23247.71|23247.71|23254.13|23254.13|23244.52|23244.52|0
1641545400000|2022-01-07 08:50:00|23247.61|23247.61|23257.83|23257.83|23259.37|23259.37|23247.58|23247.58|0
1641545700000|2022-01-07 08:55:00|23257.69|23257.69|23258.57|23258.57|23263.02|23263.02|23255.74|23255.74|0
1641546000000|2022-01-07 09:00:00|23258.54|23258.54|23264.59|23264.59|23265.31|23265.31|23253.73|23253.73|0
1641546300000|2022-01-07 09:05:00|23264.52|23264.52|23278.74|23278.74|23278.74|23278.74|23264.38|23264.38|0
1641546600000|2022-01-07 09:10:00|23278.93|23278.93|23297.95|23297.95|23298.12|23298.12|23278.83|23278.83|0
1641546900000|2022-01-07 09:15:00|23297.9|23297.9|23301.05|23301.05|23301.05|23301.05|23295.82|23295.82|0
1641547200000|2022-01-07 09:20:00|23300.87|23300.87|23308.88|23308.88|23309.06|23309.06|23300.87|23300.87|0
1641547500000|2022-01-07 09:25:00|23308.91|23308.91|23306.28|23306.28|23312.19|23312.19|23306.07|23306.07|0
1641547800000|2022-01-07 09:30:00|23306.16|23306.16|23301.64|23301.64|23306.16|23306.16|23300.22|23300.22|0
1641548100000|2022-01-07 09:35:00|23301.84|23301.84|23304.44|23304.44|23304.55|23304.55|23299.81|23299.81|0
1641548400000|2022-01-07 09:40:00|23304.38|23304.38|23307.75|23307.75|23310.14|23310.14|23303.53|23303.53|0
1641548700000|2022-01-07 09:45:00|23307.67|23307.67|23309.91|23309.91|23312.88|23312.88|23307.42|23307.42|0
1641549000000|2022-01-07 09:50:00|23309.75|23309.75|23302.44|23302.44|23309.75|23309.75|23302.44|23302.44|0
1641549300000|2022-01-07 09:55:00|23301.93|23301.93|23295.15|23295.15|23302.05|23302.05|23294.94|23294.94|0
1641549600000|2022-01-07 10:00:00|23295.1|23295.1|23279.25|23279.25|23295.31|23295.31|23279.09|23279.09|0
1641549900000|2022-01-07 10:05:00|23279.34|23279.34|23284.51|23284.51|23284.51|23284.51|23279.17|23279.17|0
1641550200000|2022-01-07 10:10:00|23284.56|23284.56|23284.69|23284.69|23287.53|23287.53|23284.29|23284.29|0
1641550500000|2022-01-07 10:15:00|23284.62|23284.62|23280.08|23280.08|23284.84|23284.84|23279.46|23279.46|0
1641550800000|2022-01-07 10:20:00|23279.99|23279.99|23284.18|23284.18|23285.26|23285.26|23279.8|23279.8|0
1641551100000|2022-01-07 10:25:00|23284.1|23284.1|23287.77|23287.77|23287.85|23287.85|23284.1|23284.1|0
1641551400000|2022-01-07 10:30:00|23287.7|23287.7|23300.9|23300.9|23300.9|23300.9|23287.67|23287.67|0
1641551700000|2022-01-07 10:35:00|23301.02|23301.02|23294.56|23294.56|23304.11|23304.11|23294.46|23294.46|0
1641552000000|2022-01-07 10:40:00|23294.62|23294.62|23295.48|23295.48|23296.15|23296.15|23293.74|23293.74|0
1641552300000|2022-01-07 10:45:00|23295.4|23295.4|23301.18|23301.18|23301.18|23301.18|23295.32|23295.32|0
1641552600000|2022-01-07 10:50:00|23301.52|23301.52|23303.44|23303.44|23305.39|23305.39|23301.52|23301.52|0
1641552900000|2022-01-07 10:55:00|23303.55|23303.55|23298.8|23298.8|23303.73|23303.73|23297.64|23297.64|0
1641553200000|2022-01-07 11:00:00|23298.7|23298.7|23288.4|23288.4|23298.84|23298.84|23287.53|23287.53|0
1641553500000|2022-01-07 11:05:00|23288.18|23288.18|23291.72|23291.72|23291.86|23291.86|23288.03|23288.03|0
1641553800000|2022-01-07 11:10:00|23291.85|23291.85|23289.4|23289.4|23294.27|23294.27|23289.4|23289.4|0
1641554100000|2022-01-07 11:15:00|23289.33|23289.33|23292.65|23292.65|23294.43|23294.43|23289.14|23289.14|0
1641554400000|2022-01-07 11:20:00|23292.71|23292.71|23297.53|23297.53|23297.57|23297.57|23292.71|23292.71|0
1641554700000|2022-01-07 11:25:00|23297.47|23297.47|23295.48|23295.48|23300.38|23300.38|23295.46|23295.46|0
1641555000000|2022-01-07 11:30:00|23295.53|23295.53|23297.88|23297.88|23298.51|23298.51|23295.48|23295.48|0
1641555300000|2022-01-07 11:35:00|23298.01|23298.01|23293.36|23293.36|23299.45|23299.45|23293.36|23293.36|0
1641555600000|2022-01-07 11:40:00|23293.43|23293.43|23294.24|23294.24|23294.28|23294.28|23292.21|23292.21|0
1641555900000|2022-01-07 11:45:00|23294.18|23294.18|23296.85|23296.85|23296.85|23296.85|23293.87|23293.87|0
1641556200000|2022-01-07 11:50:00|23296.89|23296.89|23298.36|23298.36|23298.38|23298.38|23292.95|23292.95|0
1641556500000|2022-01-07 11:55:00|23298.41|23298.41|23298.04|23298.04|23303.57|23303.57|23298.04|23298.04|0
1641556800000|2022-01-07 12:00:00|23298.1|23298.1|23302.26|23302.26|23305.63|23305.63|23297.68|23297.68|0
1641557100000|2022-01-07 12:05:00|23302.33|23302.33|23303.16|23303.16|23304.88|23304.88|23302.26|23302.26|0
1641557400000|2022-01-07 12:10:00|23302.95|23302.95|23299.82|23299.82|23303.13|23303.13|23298.46|23298.46|0
1641557700000|2022-01-07 12:15:00|23299.87|23299.87|23303.15|23303.15|23304.01|23304.01|23299.87|23299.87|0
1641558000000|2022-01-07 12:20:00|23303.06|23303.06|23303.59|23303.59|23303.59|23303.59|23300.72|23300.72|0
1641558300000|2022-01-07 12:25:00|23303.65|23303.65|23293.87|23293.87|23304.13|23304.13|23292.6|23292.6|0
1641558600000|2022-01-07 12:30:00|23293.94|23293.94|23295.42|23295.42|23297.13|23297.13|23293.3|23293.3|0
1641558900000|2022-01-07 12:35:00|23295.4|23295.4|23290.86|23290.86|23295.59|23295.59|23289.95|23289.95|0
1641559200000|2022-01-07 12:40:00|23290.8|23290.8|23292.97|23292.97|23293.04|23293.04|23288.44|23288.44|0
1641559500000|2022-01-07 12:45:00|23293.18|23293.18|23298.94|23298.94|23299.17|23299.17|23292.8|23292.8|0
1641559800000|2022-01-07 12:50:00|23299.03|23299.03|23302.51|23302.51|23302.7|23302.7|23297.6|23297.6|0
1641560100000|2022-01-07 12:55:00|23302.7|23302.7|23306.52|23306.52|23307.54|23307.54|23302.61|23302.61|0
1641560400000|2022-01-07 13:00:00|23306.64|23306.64|23302.75|23302.75|23307.49|23307.49|23302.75|23302.75|0
1641560700000|2022-01-07 13:05:00|23302.88|23302.88|23305.32|23305.32|23307.1|23307.1|23302.66|23302.66|0
1641561000000|2022-01-07 13:10:00|23305.25|23305.25|23303.86|23303.86|23306.66|23306.66|23303.2|23303.2|0
1641561300000|2022-01-07 13:15:00|23303.9|23303.9|23310.9|23310.9|23310.9|23310.9|23302.97|23302.97|0
1641561600000|2022-01-07 13:20:00|23310.81|23310.81|23321.04|23321.04|23321.34|23321.34|23310.71|23310.71|0
1641561900000|2022-01-07 13:25:00|23320.98|23320.98|23330.33|23330.33|23330.33|23330.33|23320.98|23320.98|0
1641562200000|2022-01-07 13:30:00|23330.4|23330.4|23321.81|23321.81|23339.63|23339.63|23321.81|23321.81|0
1641562500000|2022-01-07 13:35:00|23321.73|23321.73|23294.54|23294.54|23321.86|23321.86|23294.44|23294.44|0
1641562800000|2022-01-07 13:40:00|23294.52|23294.52|23284.44|23284.44|23294.52|23294.52|23282.57|23282.57|0
1641563100000|2022-01-07 13:45:00|23284.49|23284.49|23297.18|23297.18|23297.27|23297.27|23283.8|23283.8|0
1641563400000|2022-01-07 13:50:00|23297.28|23297.28|23287.56|23287.56|23297.64|23297.64|23287.34|23287.34|0
1641563700000|2022-01-07 13:55:00|23287.52|23287.52|23294.08|23294.08|23294.08|23294.08|23286.8|23286.8|0
1641564000000|2022-01-07 14:00:00|23294.23|23294.23|23302.74|23302.74|23303.77|23303.77|23294.23|23294.23|0
1641564300000|2022-01-07 14:05:00|23302.8|23302.8|23318.86|23318.86|23319.01|23319.01|23302.8|23302.8|0
1641564600000|2022-01-07 14:10:00|23318.77|23318.77|23323.22|23323.22|23323.45|23323.45|23318.74|23318.74|0
1641564900000|2022-01-07 14:15:00|23323.34|23323.34|23322.44|23322.44|23325.34|23325.34|23320.61|23320.61|0
1641565200000|2022-01-07 14:20:00|23322.3|23322.3|23318.14|23318.14|23322.3|23322.3|23318.01|23318.01|0
1641565500000|2022-01-07 14:25:00|23318.12|23318.12|23318.58|23318.58|23320.35|23320.35|23317.19|23317.19|0
1641565800000|2022-01-07 14:30:00|23318.57|23318.57|23324.58|23324.58|23329.75|23329.75|23315.77|23315.77|0
1641566100000|2022-01-07 14:35:00|23324.54|23324.54|23336.71|23336.71|23336.83|23336.83|23324.24|23324.24|0
1641566400000|2022-01-07 14:40:00|23336.69|23336.69|23362.82|23362.82|23363.16|23363.16|23336.11|23336.11|0
1641566700000|2022-01-07 14:45:00|23362.49|23362.49|23342.1|23342.1|23365.09|23365.09|23341.87|23341.87|0
1641567000000|2022-01-07 14:50:00|23341.9|23341.9|23344.85|23344.85|23345.52|23345.52|23339.67|23339.67|0
1641567300000|2022-01-07 14:55:00|23344.93|23344.93|23354.62|23354.62|23355.29|23355.29|23344.29|23344.29|0
1641567600000|2022-01-07 15:00:00|23354.68|23354.68|23350.81|23350.81|23355.92|23355.92|23350.75|23350.75|0
1641567900000|2022-01-07 15:05:00|23350.61|23350.61|23343.74|23343.74|23350.61|23350.61|23339.45|23339.45|0
1641568200000|2022-01-07 15:10:00|23343.72|23343.72|23350|23350|23353.18|23353.18|23340.68|23340.68|0
1641568500000|2022-01-07 15:15:00|23350.01|23350.01|23338.81|23338.81|23350.95|23350.95|23338.13|23338.13|0
1641568800000|2022-01-07 15:20:00|23338.75|23338.75|23337.51|23337.51|23339.3|23339.3|23334.2|23334.2|0
1641569100000|2022-01-07 15:25:00|23337.43|23337.43|23342.44|23342.44|23347.76|23347.76|23337.42|23337.42|0
1641569400000|2022-01-07 15:30:00|23342.28|23342.28|23356.16|23356.16|23356.16|23356.16|23341.95|23341.95|0
1641569700000|2022-01-07 15:35:00|23356.08|23356.08|23349.4|23349.4|23359.47|23359.47|23349.33|23349.33|0
1641570000000|2022-01-07 15:40:00|23349.3|23349.3|23344.83|23344.83|23351.46|23351.46|23344.7|23344.7|0
1641570300000|2022-01-07 15:45:00|23344.9|23344.9|23332.66|23332.66|23344.93|23344.93|23332.56|23332.56|0
1641570600000|2022-01-07 15:50:00|23332.59|23332.59|23278.85|23278.85|23332.59|23332.59|23278.82|23278.82|0
1641570900000|2022-01-07 15:55:00|23278.91|23278.91|23301.76|23301.76|23301.76|23301.76|23278.05|23278.05|0
1641571200000|2022-01-07 16:00:00|23301.83|23301.83|23315.28|23315.28|23315.37|23315.37|23301.65|23301.65|0
1641571500000|2022-01-07 16:05:00|23315.24|23315.24|23323.88|23323.88|23326.8|23326.8|23315.24|23315.24|0
1641571800000|2022-01-07 16:10:00|23323.83|23323.83|23324.14|23324.14|23327.15|23327.15|23323.28|23323.28|0
1641572100000|2022-01-07 16:15:00|23324.41|23324.41|23317.99|23317.99|23327.5|23327.5|23317.99|23317.99|0
1641572400000|2022-01-07 16:20:00|23317.64|23317.64|23329.1|23329.1|23329.38|23329.38|23317.11|23317.11|0
1641572700000|2022-01-07 16:25:00|23329.29|23329.29|23351.56|23351.56|23351.81|23351.81|23328.9|23328.9|0
1641802500000|2022-01-10 08:15:00|23344.07|23344.07|23330.26|23330.26|23344.07|23344.07|23330.26|23330.26|0
1641802800000|2022-01-10 08:20:00|23330.19|23330.19|23338.99|23338.99|23339.65|23339.65|23329.43|23329.43|0
1641803100000|2022-01-10 08:25:00|23339.79|23339.79|23336.68|23336.68|23343.44|23343.44|23332.26|23332.26|0
1641803400000|2022-01-10 08:30:00|23336.78|23336.78|23294.13|23294.13|23336.93|23336.93|23294.07|23294.07|0
1641803700000|2022-01-10 08:35:00|23294.1|23294.1|23268.29|23268.29|23294.52|23294.52|23265.04|23265.04|0
1641804000000|2022-01-10 08:40:00|23268.15|23268.15|23270.19|23270.19|23270.19|23270.19|23262.55|23262.55|0
1641804300000|2022-01-10 08:45:00|23270.48|23270.48|23269.88|23269.88|23273.37|23273.37|23269.64|23269.64|0
1641804600000|2022-01-10 08:50:00|23269.55|23269.55|23277.71|23277.71|23277.95|23277.95|23266.36|23266.36|0
1641804900000|2022-01-10 08:55:00|23277.76|23277.76|23313.85|23313.85|23314.51|23314.51|23277.3|23277.3|0
1641805200000|2022-01-10 09:00:00|23313.64|23313.64|23314.14|23314.14|23318.37|23318.37|23308.1|23308.1|0
1641805500000|2022-01-10 09:05:00|23313.92|23313.92|23322.51|23322.51|23324.57|23324.57|23309.94|23309.94|0
1641805800000|2022-01-10 09:10:00|23322.37|23322.37|23324.82|23324.82|23330.49|23330.49|23320.77|23320.77|0
1641806100000|2022-01-10 09:15:00|23324.85|23324.85|23329.81|23329.81|23329.93|23329.93|23324.72|23324.72|0
1641806400000|2022-01-10 09:20:00|23329.69|23329.69|23331.66|23331.66|23334.88|23334.88|23329.47|23329.47|0
1641806700000|2022-01-10 09:25:00|23331.74|23331.74|23351.17|23351.17|23351.67|23351.67|23331.64|23331.64|0
1641807000000|2022-01-10 09:30:00|23351.36|23351.36|23347.59|23347.59|23354.83|23354.83|23347.59|23347.59|0
1641807300000|2022-01-10 09:35:00|23347.67|23347.67|23348.85|23348.85|23351.95|23351.95|23345.08|23345.08|0
1641807600000|2022-01-10 09:40:00|23348.75|23348.75|23353.05|23353.05|23354.04|23354.04|23348.35|23348.35|0
1641807900000|2022-01-10 09:45:00|23353.17|23353.17|23357.1|23357.1|23358.23|23358.23|23350.99|23350.99|0
1641808200000|2022-01-10 09:50:00|23357.21|23357.21|23356.55|23356.55|23360.17|23360.17|23354.54|23354.54|0
1641808500000|2022-01-10 09:55:00|23356.59|23356.59|23352.85|23352.85|23357.32|23357.32|23351.55|23351.55|0
1641808800000|2022-01-10 10:00:00|23352.83|23352.83|23348.42|23348.42|23355.33|23355.33|23342.58|23342.58|0
1641809100000|2022-01-10 10:05:00|23348.37|23348.37|23353.24|23353.24|23353.24|23353.24|23347.83|23347.83|0
1641809400000|2022-01-10 10:10:00|23353.43|23353.43|23364.79|23364.79|23365.72|23365.72|23353.19|23353.19|0
1641809700000|2022-01-10 10:15:00|23364.81|23364.81|23358.29|23358.29|23365.1|23365.1|23358.01|23358.01|0
1641810000000|2022-01-10 10:20:00|23358.34|23358.34|23352.75|23352.75|23359.77|23359.77|23352.19|23352.19|0
1641810300000|2022-01-10 10:25:00|23352.81|23352.81|23353.81|23353.81|23353.81|23353.81|23349.63|23349.63|0
1641810600000|2022-01-10 10:30:00|23353.74|23353.74|23357.38|23357.38|23357.98|23357.98|23350.22|23350.22|0
1641810900000|2022-01-10 10:35:00|23357.19|23357.19|23360.75|23360.75|23360.75|23360.75|23355.41|23355.41|0
1641811200000|2022-01-10 10:40:00|23360.57|23360.57|23358.58|23358.58|23363.16|23363.16|23356.17|23356.17|0
1641811500000|2022-01-10 10:45:00|23358.16|23358.16|23360.09|23360.09|23360.09|23360.09|23357.21|23357.21|0
1641811800000|2022-01-10 10:50:00|23360.14|23360.14|23355.77|23355.77|23362.11|23362.11|23355.57|23355.57|0
1641812100000|2022-01-10 10:55:00|23355.83|23355.83|23343.6|23343.6|23355.83|23355.83|23343.6|23343.6|0
1641812400000|2022-01-10 11:00:00|23343.46|23343.46|23325.28|23325.28|23344.53|23344.53|23325.21|23325.21|0
1641812700000|2022-01-10 11:05:00|23325.19|23325.19|23316.58|23316.58|23325.34|23325.34|23316.5|23316.5|0
1641813000000|2022-01-10 11:10:00|23316.64|23316.64|23305.42|23305.42|23316.69|23316.69|23305.31|23305.31|0
1641813300000|2022-01-10 11:15:00|23305.37|23305.37|23301.72|23301.72|23305.58|23305.58|23301.25|23301.25|0
1641813600000|2022-01-10 11:20:00|23301.69|23301.69|23295.84|23295.84|23302.23|23302.23|23295.84|23295.84|0
1641813900000|2022-01-10 11:25:00|23295.89|23295.89|23290.99|23290.99|23296.17|23296.17|23290.7|23290.7|0
1641814200000|2022-01-10 11:30:00|23291.2|23291.2|23290.02|23290.02|23294.95|23294.95|23289.52|23289.52|0
1641814500000|2022-01-10 11:35:00|23289.91|23289.91|23283.78|23283.78|23290.1|23290.1|23282.8|23282.8|0
1641814800000|2022-01-10 11:40:00|23283.66|23283.66|23272.7|23272.7|23284.31|23284.31|23271.65|23271.65|0
1641815100000|2022-01-10 11:45:00|23272.58|23272.58|23280.2|23280.2|23281.39|23281.39|23272.05|23272.05|0
1641815400000|2022-01-10 11:50:00|23280.25|23280.25|23291.92|23291.92|23292.05|23292.05|23280.25|23280.25|0
1641815700000|2022-01-10 11:55:00|23291.98|23291.98|23298.19|23298.19|23298.59|23298.59|23291.98|23291.98|0
1641816000000|2022-01-10 12:00:00|23298.48|23298.48|23297.37|23297.37|23302.28|23302.28|23297.3|23297.3|0
1641816300000|2022-01-10 12:05:00|23297.32|23297.32|23298.32|23298.32|23298.73|23298.73|23295.78|23295.78|0
1641816600000|2022-01-10 12:10:00|23298.39|23298.39|23284.75|23284.75|23298.55|23298.55|23284.56|23284.56|0
1641816900000|2022-01-10 12:15:00|23284.82|23284.82|23268.59|23268.59|23284.82|23284.82|23268.5|23268.5|0
1641817200000|2022-01-10 12:20:00|23268.48|23268.48|23260.81|23260.81|23268.59|23268.59|23259.78|23259.78|0
1641817500000|2022-01-10 12:25:00|23260.93|23260.93|23244.5|23244.5|23261.4|23261.4|23244.5|23244.5|0
1641817800000|2022-01-10 12:30:00|23244.47|23244.47|23223.11|23223.11|23244.47|23244.47|23222.92|23222.92|0
1641818100000|2022-01-10 12:35:00|23223.18|23223.18|23215.5|23215.5|23223.39|23223.39|23215.42|23215.42|0
1641818400000|2022-01-10 12:40:00|23215.65|23215.65|23215.8|23215.8|23217.48|23217.48|23214.17|23214.17|0
1641818700000|2022-01-10 12:45:00|23215.87|23215.87|23207.21|23207.21|23217.18|23217.18|23204.87|23204.87|0
1641819000000|2022-01-10 12:50:00|23206.96|23206.96|23192.97|23192.97|23207.07|23207.07|23192.79|23192.79|0
1641819300000|2022-01-10 12:55:00|23192.9|23192.9|23171.65|23171.65|23192.9|23192.9|23171.52|23171.52|0
1641819600000|2022-01-10 13:00:00|23171.58|23171.58|23162.61|23162.61|23171.68|23171.68|23162.43|23162.43|0
1641819900000|2022-01-10 13:05:00|23162.56|23162.56|23155.43|23155.43|23162.56|23162.56|23154.89|23154.89|0
1641820200000|2022-01-10 13:10:00|23155.52|23155.52|23150.04|23150.04|23155.88|23155.88|23149.96|23149.96|0
1641820500000|2022-01-10 13:15:00|23149.96|23149.96|23148.25|23148.25|23149.96|23149.96|23145.56|23145.56|0
1641820800000|2022-01-10 13:20:00|23148.27|23148.27|23151.46|23151.46|23153.77|23153.77|23147.91|23147.91|0
1641821100000|2022-01-10 13:25:00|23151.36|23151.36|23172.49|23172.49|23172.49|23172.49|23151.16|23151.16|0
1641821400000|2022-01-10 13:30:00|23172.6|23172.6|23165.15|23165.15|23174.07|23174.07|23164.99|23164.99|0
1641821700000|2022-01-10 13:35:00|23165.08|23165.08|23167.18|23167.18|23167.69|23167.69|23164.02|23164.02|0
1641822000000|2022-01-10 13:40:00|23166.97|23166.97|23171.38|23171.38|23171.8|23171.8|23166.25|23166.25|0
1641822300000|2022-01-10 13:45:00|23171.42|23171.42|23167.11|23167.11|23172.94|23172.94|23166.47|23166.47|0
1641822600000|2022-01-10 13:50:00|23167.06|23167.06|23176.21|23176.21|23178.05|23178.05|23167|23167|0
1641822900000|2022-01-10 13:55:00|23176.18|23176.18|23175.68|23175.68|23178.29|23178.29|23175.42|23175.42|0
1641823200000|2022-01-10 14:00:00|23175.82|23175.82|23176.03|23176.03|23177.97|23177.97|23175.15|23175.15|0
1641823500000|2022-01-10 14:05:00|23175.96|23175.96|23173.7|23173.7|23177.08|23177.08|23173.7|23173.7|0
1641823800000|2022-01-10 14:10:00|23173.76|23173.76|23174.31|23174.31|23177.03|23177.03|23173.73|23173.73|0
1641824100000|2022-01-10 14:15:00|23174.48|23174.48|23164.66|23164.66|23174.89|23174.89|23164.66|23164.66|0
1641824400000|2022-01-10 14:20:00|23164.54|23164.54|23145.26|23145.26|23164.54|23164.54|23145.25|23145.25|0
1641824700000|2022-01-10 14:25:00|23145.05|23145.05|23146.5|23146.5|23147.41|23147.41|23142.52|23142.52|0
1641825000000|2022-01-10 14:30:00|23146.48|23146.48|23111.75|23111.75|23153.83|23153.83|23111.74|23111.74|0
1641825300000|2022-01-10 14:35:00|23111.86|23111.86|23103.53|23103.53|23111.91|23111.91|23095.63|23095.63|0
1641825600000|2022-01-10 14:40:00|23103.56|23103.56|23098.66|23098.66|23109.46|23109.46|23097.56|23097.56|0
1641825900000|2022-01-10 14:45:00|23098.63|23098.63|23091.35|23091.35|23098.63|23098.63|23087.54|23087.54|0
1641826200000|2022-01-10 14:50:00|23091.53|23091.53|23088.13|23088.13|23099.87|23099.87|23087.55|23087.55|0
1641826500000|2022-01-10 14:55:00|23088.06|23088.06|23063.56|23063.56|23088.11|23088.11|23063.37|23063.37|0
1641826800000|2022-01-10 15:00:00|23063.35|23063.35|23039.82|23039.82|23063.35|23063.35|23039.82|23039.82|0
1641827100000|2022-01-10 15:05:00|23039.8|23039.8|23041.98|23041.98|23055.44|23055.44|23038.9|23038.9|0
1641827400000|2022-01-10 15:10:00|23041.44|23041.44|23027.65|23027.65|23041.44|23041.44|23027.55|23027.55|0
1641827700000|2022-01-10 15:15:00|23027.6|23027.6|23023.72|23023.72|23035.11|23035.11|23023.34|23023.34|0
1641828000000|2022-01-10 15:20:00|23023.78|23023.78|23015.66|23015.66|23026.35|23026.35|23014.07|23014.07|0
1641828300000|2022-01-10 15:25:00|23015.54|23015.54|23012.28|23012.28|23015.54|23015.54|23009.96|23009.96|0
1641828600000|2022-01-10 15:30:00|23012.32|23012.32|23007.65|23007.65|23019.68|23019.68|23007.65|23007.65|0
1641828900000|2022-01-10 15:35:00|23007.46|23007.46|22978.53|22978.53|23007.46|23007.46|22978.42|22978.42|0
1641829200000|2022-01-10 15:40:00|22978.63|22978.63|22967.29|22967.29|22978.63|22978.63|22966.72|22966.72|0
1641829500000|2022-01-10 15:45:00|22967.31|22967.31|22960.77|22960.77|22969.63|22969.63|22960.65|22960.65|0
1641829800000|2022-01-10 15:50:00|22960.82|22960.82|22960.1|22960.1|22961.01|22961.01|22955.51|22955.51|0
1641830100000|2022-01-10 15:55:00|22960.13|22960.13|22966.64|22966.64|22966.88|22966.88|22959.01|22959.01|0
1641830400000|2022-01-10 16:00:00|22966.49|22966.49|22962.3|22962.3|22967.52|22967.52|22960.74|22960.74|0
1641830700000|2022-01-10 16:05:00|22962.33|22962.33|22966.4|22966.4|22969.9|22969.9|22961.87|22961.87|0
1641831000000|2022-01-10 16:10:00|22966.48|22966.48|22982.6|22982.6|22982.91|22982.91|22966.01|22966.01|0
1641831300000|2022-01-10 16:15:00|22982.53|22982.53|22994.51|22994.51|22994.51|22994.51|22979.1|22979.1|0
1641831600000|2022-01-10 16:20:00|22994.35|22994.35|23020.03|23020.03|23020.24|23020.24|22994.22|22994.22|0
1641831900000|2022-01-10 16:25:00|23020.11|23020.11|23055.21|23055.21|23055.29|23055.29|23019.92|23019.92|0
1641888900000|2022-01-11 08:15:00|23186.85|23186.85|23177.9|23177.9|23195.77|23195.77|23176.96|23176.96|0
1641889200000|2022-01-11 08:20:00|23177.95|23177.95|23204.03|23204.03|23212.74|23212.74|23177.95|23177.95|0
1641889500000|2022-01-11 08:25:00|23203.68|23203.68|23170.08|23170.08|23203.68|23203.68|23169.05|23169.05|0
1641889800000|2022-01-11 08:30:00|23169.79|23169.79|23131.47|23131.47|23169.79|23169.79|23131.47|23131.47|0
1641890100000|2022-01-11 08:35:00|23131.43|23131.43|23116.88|23116.88|23131.43|23131.43|23116.73|23116.73|0
1641890400000|2022-01-11 08:40:00|23116.71|23116.71|23127.68|23127.68|23129.78|23129.78|23114.06|23114.06|0
1641890700000|2022-01-11 08:45:00|23127.63|23127.63|23131.55|23131.55|23131.55|23131.55|23121.41|23121.41|0
1641891000000|2022-01-11 08:50:00|23131.65|23131.65|23127.17|23127.17|23135.35|23135.35|23122.3|23122.3|0
1641891300000|2022-01-11 08:55:00|23126.92|23126.92|23122.14|23122.14|23126.92|23126.92|23115.29|23115.29|0
1641891600000|2022-01-11 09:00:00|23122.24|23122.24|23135.28|23135.28|23141.76|23141.76|23122.24|23122.24|0
1641891900000|2022-01-11 09:05:00|23135.39|23135.39|23141.64|23141.64|23142.98|23142.98|23132.87|23132.87|0
1641892200000|2022-01-11 09:10:00|23141.62|23141.62|23139.41|23139.41|23141.62|23141.62|23133.95|23133.95|0
1641892500000|2022-01-11 09:15:00|23139.66|23139.66|23143.18|23143.18|23147.84|23147.84|23138.22|23138.22|0
1641892800000|2022-01-11 09:20:00|23143.39|23143.39|23146.6|23146.6|23147.31|23147.31|23138|23138|0
1641893100000|2022-01-11 09:25:00|23146.46|23146.46|23142.19|23142.19|23146.46|23146.46|23140.58|23140.58|0
1641893400000|2022-01-11 09:30:00|23142.25|23142.25|23163.59|23163.59|23165.5|23165.5|23141.97|23141.97|0
1641893700000|2022-01-11 09:35:00|23163.66|23163.66|23177.57|23177.57|23177.78|23177.78|23163.38|23163.38|0
1641894000000|2022-01-11 09:40:00|23177.5|23177.5|23177.9|23177.9|23180.8|23180.8|23177.05|23177.05|0
1641894300000|2022-01-11 09:45:00|23177.92|23177.92|23185.43|23185.43|23186.19|23186.19|23177.33|23177.33|0
1641894600000|2022-01-11 09:50:00|23185.51|23185.51|23186.14|23186.14|23191.2|23191.2|23185.14|23185.14|0
1641894900000|2022-01-11 09:55:00|23186.07|23186.07|23181.3|23181.3|23186.84|23186.84|23180.88|23180.88|0
1641895200000|2022-01-11 10:00:00|23181.36|23181.36|23183.96|23183.96|23183.96|23183.96|23177.27|23177.27|0
1641895500000|2022-01-11 10:05:00|23183.82|23183.82|23183.14|23183.14|23187.58|23187.58|23182.98|23182.98|0
1641895800000|2022-01-11 10:10:00|23183.1|23183.1|23171.05|23171.05|23184.23|23184.23|23171.05|23171.05|0
1641896100000|2022-01-11 10:15:00|23170.86|23170.86|23172.64|23172.64|23173|23173|23166.03|23166.03|0
1641896400000|2022-01-11 10:20:00|23172.52|23172.52|23163.63|23163.63|23173.25|23173.25|23162.31|23162.31|0
1641896700000|2022-01-11 10:25:00|23163.58|23163.58|23155.32|23155.32|23165.07|23165.07|23155.32|23155.32|0
1641897000000|2022-01-11 10:30:00|23155.29|23155.29|23158.6|23158.6|23160.15|23160.15|23153.26|23153.26|0
1641897300000|2022-01-11 10:35:00|23158.38|23158.38|23167.3|23167.3|23167.55|23167.55|23157.74|23157.74|0
1641897600000|2022-01-11 10:40:00|23167.26|23167.26|23165.82|23165.82|23168.43|23168.43|23164.88|23164.88|0
1641897900000|2022-01-11 10:45:00|23165.77|23165.77|23168.86|23168.86|23168.92|23168.92|23165.61|23165.61|0
1641898200000|2022-01-11 10:50:00|23168.97|23168.97|23166.63|23166.63|23169.94|23169.94|23164.38|23164.38|0
1641898500000|2022-01-11 10:55:00|23166.58|23166.58|23168.09|23168.09|23169.33|23169.33|23166.4|23166.4|0
1641898800000|2022-01-11 11:00:00|23168.24|23168.24|23162.47|23162.47|23170.09|23170.09|23161.13|23161.13|0
1641899100000|2022-01-11 11:05:00|23162.51|23162.51|23152.46|23152.46|23163.03|23163.03|23151.37|23151.37|0
1641899400000|2022-01-11 11:10:00|23152.69|23152.69|23147.88|23147.88|23153.2|23153.2|23147.27|23147.27|0
1641899700000|2022-01-11 11:15:00|23147.8|23147.8|23134.81|23134.81|23147.8|23147.8|23134.81|23134.81|0
1641900000000|2022-01-11 11:20:00|23134.95|23134.95|23138.61|23138.61|23140.15|23140.15|23134.79|23134.79|0
1641900300000|2022-01-11 11:25:00|23138.44|23138.44|23125.88|23125.88|23139.12|23139.12|23125.8|23125.8|0
1641900600000|2022-01-11 11:30:00|23125.87|23125.87|23125.87|23125.87|23127.04|23127.04|23124.25|23124.25|0
1641900900000|2022-01-11 11:35:00|23125.67|23125.67|23122.72|23122.72|23126.96|23126.96|23122.52|23122.52|0
1641901200000|2022-01-11 11:40:00|23122.65|23122.65|23115.5|23115.5|23123.3|23123.3|23115.44|23115.44|0
1641901500000|2022-01-11 11:45:00|23115.41|23115.41|23113.75|23113.75|23115.41|23115.41|23111.95|23111.95|0
1641901800000|2022-01-11 11:50:00|23113.57|23113.57|23114.29|23114.29|23115.37|23115.37|23112.66|23112.66|0
1641902100000|2022-01-11 11:55:00|23114.22|23114.22|23114.1|23114.1|23116.27|23116.27|23113.22|23113.22|0
1641902400000|2022-01-11 12:00:00|23113.98|23113.98|23110.82|23110.82|23114.64|23114.64|23099.58|23099.58|0
1641902700000|2022-01-11 12:05:00|23110.57|23110.57|23113.93|23113.93|23113.93|23113.93|23109.96|23109.96|0
1641903000000|2022-01-11 12:10:00|23113.87|23113.87|23117.91|23117.91|23117.91|23117.91|23113.87|23113.87|0
1641903300000|2022-01-11 12:15:00|23118.11|23118.11|23117.98|23117.98|23118.43|23118.43|23116.78|23116.78|0
1641903600000|2022-01-11 12:20:00|23118.33|23118.33|23119.25|23119.25|23119.66|23119.66|23117.58|23117.58|0
1641903900000|2022-01-11 12:25:00|23119.14|23119.14|23119.81|23119.81|23120.62|23120.62|23118.91|23118.91|0
1641904200000|2022-01-11 12:30:00|23119.79|23119.79|23121.34|23121.34|23122.81|23122.81|23119.69|23119.69|0
1641904500000|2022-01-11 12:35:00|23121.22|23121.22|23121.5|23121.5|23122.81|23122.81|23120.65|23120.65|0
1641904800000|2022-01-11 12:40:00|23121.47|23121.47|23118.7|23118.7|23121.52|23121.52|23118.63|23118.63|0
1641905100000|2022-01-11 12:45:00|23118.61|23118.61|23113.59|23113.59|23119.26|23119.26|23113.52|23113.52|0
1641905400000|2022-01-11 12:50:00|23113.49|23113.49|23112.43|23112.43|23113.52|23113.52|23111.89|23111.89|0
1641905700000|2022-01-11 12:55:00|23112.5|23112.5|23109.69|23109.69|23112.53|23112.53|23109.58|23109.58|0
1641906000000|2022-01-11 13:00:00|23109.58|23109.58|23106.34|23106.34|23109.58|23109.58|23106.25|23106.25|0
1641906300000|2022-01-11 13:05:00|23106.3|23106.3|23104.56|23104.56|23106.54|23106.54|23104.55|23104.55|0
1641906600000|2022-01-11 13:10:00|23104.49|23104.49|23102.57|23102.57|23104.49|23104.49|23102.42|23102.42|0
1641906900000|2022-01-11 13:15:00|23102.67|23102.67|23104.38|23104.38|23105.58|23105.58|23102.55|23102.55|0
1641907200000|2022-01-11 13:20:00|23104.32|23104.32|23101.24|23101.24|23104.32|23104.32|23101.04|23101.04|0
1641907500000|2022-01-11 13:25:00|23101.17|23101.17|23104.88|23104.88|23105.22|23105.22|23100.05|23100.05|0
1641907800000|2022-01-11 13:30:00|23104.69|23104.69|23104.25|23104.25|23105.06|23105.06|23103.09|23103.09|0
1641908100000|2022-01-11 13:35:00|23104.33|23104.33|23102.25|23102.25|23104.61|23104.61|23102.15|23102.15|0
1641908400000|2022-01-11 13:40:00|23102.02|23102.02|23099.71|23099.71|23102.1|23102.1|23099.04|23099.04|0
1641908700000|2022-01-11 13:45:00|23099.68|23099.68|23098.75|23098.75|23100.1|23100.1|23097.49|23097.49|0
1641909000000|2022-01-11 13:50:00|23098.81|23098.81|23092.55|23092.55|23098.86|23098.86|23092.1|23092.1|0
1641909300000|2022-01-11 13:55:00|23092.85|23092.85|23090.66|23090.66|23094.66|23094.66|23090.66|23090.66|0
1641909600000|2022-01-11 14:00:00|23090.69|23090.69|23089.43|23089.43|23090.93|23090.93|23089.17|23089.17|0
1641909900000|2022-01-11 14:05:00|23089.51|23089.51|23086.18|23086.18|23089.51|23089.51|23086.03|23086.03|0
1641910200000|2022-01-11 14:10:00|23086.13|23086.13|23084.57|23084.57|23086.46|23086.46|23084.53|23084.53|0
1641910500000|2022-01-11 14:15:00|23084.55|23084.55|23078.18|23078.18|23085.35|23085.35|23078.18|23078.18|0
1641910800000|2022-01-11 14:20:00|23078.27|23078.27|23071.86|23071.86|23078.27|23078.27|23071.86|23071.86|0
1641911100000|2022-01-11 14:25:00|23071.78|23071.78|23064.92|23064.92|23071.85|23071.85|23064.92|23064.92|0
1641911400000|2022-01-11 14:30:00|23064.87|23064.87|23063.82|23063.82|23065.45|23065.45|23061.78|23061.78|0
1641911700000|2022-01-11 14:35:00|23063.93|23063.93|23067.31|23067.31|23067.35|23067.35|23063.15|23063.15|0
1641912000000|2022-01-11 14:40:00|23067.15|23067.15|23066.86|23066.86|23067.97|23067.97|23065.59|23065.59|0
1641912300000|2022-01-11 14:45:00|23066.74|23066.74|23066.3|23066.3|23067.33|23067.33|23063.46|23063.46|0
1641912600000|2022-01-11 14:50:00|23066.15|23066.15|23065.08|23065.08|23067.52|23067.52|23064.96|23064.96|0
1641912900000|2022-01-11 14:55:00|23064.97|23064.97|23065.11|23065.11|23066.72|23066.72|23063.96|23063.96|0
1641913200000|2022-01-11 15:00:00|23065.17|23065.17|23059.56|23059.56|23065.28|23065.28|23058.45|23058.45|0
1641913500000|2022-01-11 15:05:00|23059.9|23059.9|23065.45|23065.45|23065.98|23065.98|23059.86|23059.86|0
1641913800000|2022-01-11 15:10:00|23065.41|23065.41|23066.01|23066.01|23067.79|23067.79|23065.23|23065.23|0
1641914100000|2022-01-11 15:15:00|23066.14|23066.14|23082.39|23082.39|23083.69|23083.69|23066.14|23066.14|0
1641914400000|2022-01-11 15:20:00|23082.31|23082.31|23065.09|23065.09|23082.93|23082.93|23064.75|23064.75|0
1641914700000|2022-01-11 15:25:00|23064.97|23064.97|23042.39|23042.39|23065.24|23065.24|23041.65|23041.65|0
1641915000000|2022-01-11 15:30:00|23042.42|23042.42|23043.25|23043.25|23044.51|23044.51|23038.21|23038.21|0
1641915300000|2022-01-11 15:35:00|23043.38|23043.38|23049.51|23049.51|23049.51|23049.51|23041.13|23041.13|0
1641915600000|2022-01-11 15:40:00|23049.77|23049.77|23040.86|23040.86|23060.24|23060.24|23040.65|23040.65|0
1641915900000|2022-01-11 15:45:00|23040.94|23040.94|23030.72|23030.72|23043.61|23043.61|23030.59|23030.59|0
1641916200000|2022-01-11 15:50:00|23030.63|23030.63|23042|23042|23043.8|23043.8|23028.78|23028.78|0
1641916500000|2022-01-11 15:55:00|23042.03|23042.03|23067.26|23067.26|23067.31|23067.31|23042.03|23042.03|0
1641916800000|2022-01-11 16:00:00|23067.18|23067.18|23053.55|23053.55|23067.5|23067.5|23049.34|23049.34|0
1641917100000|2022-01-11 16:05:00|23053.6|23053.6|23036.92|23036.92|23053.71|23053.71|23028.59|23028.59|0
1641917400000|2022-01-11 16:10:00|23037.34|23037.34|23015.38|23015.38|23047.52|23047.52|23015.38|23015.38|0
1641917700000|2022-01-11 16:15:00|23015.02|23015.02|22997.79|22997.79|23015.32|23015.32|22995.93|22995.93|0
1641918000000|2022-01-11 16:20:00|22997.71|22997.71|23015.25|23015.25|23027.02|23027.02|22997.06|22997.06|0
1641918300000|2022-01-11 16:25:00|23015.31|23015.31|23039.59|23039.59|23039.69|23039.69|23015.31|23015.31|0
1641975300000|2022-01-12 08:15:00|23161.47|23161.47|23159.4|23159.4|23167.76|23167.76|23159.1|23159.1|0
1641975600000|2022-01-12 08:20:00|23159.56|23159.56|23167.99|23167.99|23170.48|23170.48|23155.44|23155.44|0
1641975900000|2022-01-12 08:25:00|23168.31|23168.31|23156.12|23156.12|23174.88|23174.88|23155.55|23155.55|0
1641976200000|2022-01-12 08:30:00|23156.07|23156.07|23145.7|23145.7|23157.36|23157.36|23145.67|23145.67|0
1641976500000|2022-01-12 08:35:00|23145.5|23145.5|23134.21|23134.21|23147.35|23147.35|23133.52|23133.52|0
1641976800000|2022-01-12 08:40:00|23134.09|23134.09|23126.62|23126.62|23134.09|23134.09|23125.72|23125.72|0
1641977100000|2022-01-12 08:45:00|23126.48|23126.48|23126.71|23126.71|23132.23|23132.23|23126.45|23126.45|0
1641977400000|2022-01-12 08:50:00|23126.79|23126.79|23137.29|23137.29|23137.29|23137.29|23125.82|23125.82|0
1641977700000|2022-01-12 08:55:00|23137.09|23137.09|23126.19|23126.19|23138.13|23138.13|23125.75|23125.75|0
1641978000000|2022-01-12 09:00:00|23126.16|23126.16|23121.53|23121.53|23126.17|23126.17|23119.16|23119.16|0
1641978300000|2022-01-12 09:05:00|23121.59|23121.59|23113.73|23113.73|23122.51|23122.51|23112.04|23112.04|0
1641978600000|2022-01-12 09:10:00|23113.8|23113.8|23095.47|23095.47|23113.8|23113.8|23094.76|23094.76|0
1641978900000|2022-01-12 09:15:00|23095.44|23095.44|23094.36|23094.36|23095.49|23095.49|23091.24|23091.24|0
1641979200000|2022-01-12 09:20:00|23094.62|23094.62|23099.13|23099.13|23102.55|23102.55|23094.3|23094.3|0
1641979500000|2022-01-12 09:25:00|23099.21|23099.21|23104.79|23104.79|23106.99|23106.99|23098.31|23098.31|0
1641979800000|2022-01-12 09:30:00|23104.89|23104.89|23095.61|23095.61|23107.79|23107.79|23094.63|23094.63|0
1641980100000|2022-01-12 09:35:00|23095.67|23095.67|23101.61|23101.61|23101.83|23101.83|23095.4|23095.4|0
1641980400000|2022-01-12 09:40:00|23101.58|23101.58|23098.44|23098.44|23103.49|23103.49|23098.42|23098.42|0
1641980700000|2022-01-12 09:45:00|23098.59|23098.59|23095.73|23095.73|23099.69|23099.69|23092.89|23092.89|0
1641981000000|2022-01-12 09:50:00|23095.58|23095.58|23098.27|23098.27|23098.42|23098.42|23093.98|23093.98|0
1641981300000|2022-01-12 09:55:00|23098.32|23098.32|23099.77|23099.77|23101.54|23101.54|23097.46|23097.46|0
1641981600000|2022-01-12 10:00:00|23099.56|23099.56|23105.36|23105.36|23106.95|23106.95|23099.27|23099.27|0
1641981900000|2022-01-12 10:05:00|23105.42|23105.42|23107.84|23107.84|23108.23|23108.23|23104.31|23104.31|0
1641982200000|2022-01-12 10:10:00|23107.81|23107.81|23107.77|23107.77|23108.61|23108.61|23105.67|23105.67|0
1641982500000|2022-01-12 10:15:00|23107.99|23107.99|23110.78|23110.78|23112.63|23112.63|23105.02|23105.02|0
1641982800000|2022-01-12 10:20:00|23110.7|23110.7|23123.73|23123.73|23123.81|23123.81|23110.35|23110.35|0
1641983100000|2022-01-12 10:25:00|23124.13|23124.13|23123.09|23123.09|23126.07|23126.07|23122.94|23122.94|0
1641983400000|2022-01-12 10:30:00|23123.12|23123.12|23115.11|23115.11|23123.77|23123.77|23115.04|23115.04|0
1641983700000|2022-01-12 10:35:00|23115.16|23115.16|23125|23125|23125.7|23125.7|23113.06|23113.06|0
1641984000000|2022-01-12 10:40:00|23124.93|23124.93|23119.66|23119.66|23125.56|23125.56|23119.42|23119.42|0
1641984300000|2022-01-12 10:45:00|23119.55|23119.55|23121.69|23121.69|23121.69|23121.69|23118.6|23118.6|0
1641984600000|2022-01-12 10:50:00|23121.8|23121.8|23126.53|23126.53|23126.53|23126.53|23121.78|23121.78|0
1641984900000|2022-01-12 10:55:00|23126.67|23126.67|23130.02|23130.02|23130.94|23130.94|23126.67|23126.67|0
1641985200000|2022-01-12 11:00:00|23130.05|23130.05|23134.81|23134.81|23137.07|23137.07|23130.05|23130.05|0
1641985500000|2022-01-12 11:05:00|23134.74|23134.74|23125.67|23125.67|23136.77|23136.77|23125.67|23125.67|0
1641985800000|2022-01-12 11:10:00|23125.49|23125.49|23111.54|23111.54|23125.49|23125.49|23111.07|23111.07|0
1641986100000|2022-01-12 11:15:00|23111.41|23111.41|23098.52|23098.52|23111.41|23111.41|23098.52|23098.52|0
1641986400000|2022-01-12 11:20:00|23098.46|23098.46|23099.04|23099.04|23099.3|23099.3|23096.77|23096.77|0
1641986700000|2022-01-12 11:25:00|23099.15|23099.15|23100.07|23100.07|23102.77|23102.77|23099.15|23099.15|0
1641987000000|2022-01-12 11:30:00|23100.18|23100.18|23091.88|23091.88|23100.24|23100.24|23091.57|23091.57|0
1641987300000|2022-01-12 11:35:00|23092|23092|23088.1|23088.1|23092.62|23092.62|23086.82|23086.82|0
1641987600000|2022-01-12 11:40:00|23088.02|23088.02|23083.96|23083.96|23089.11|23089.11|23083.81|23083.81|0
1641987900000|2022-01-12 11:45:00|23084.01|23084.01|23088.79|23088.79|23089.3|23089.3|23083.63|23083.63|0
1641988200000|2022-01-12 11:50:00|23088.9|23088.9|23084.65|23084.65|23089.47|23089.47|23084.08|23084.08|0
1641988500000|2022-01-12 11:55:00|23084.55|23084.55|23080.56|23080.56|23085.44|23085.44|23080.35|23080.35|0
1641988800000|2022-01-12 12:00:00|23080.07|23080.07|23070.53|23070.53|23080.07|23080.07|23067.72|23067.72|0
1641989100000|2022-01-12 12:05:00|23070.59|23070.59|23061.93|23061.93|23070.59|23070.59|23060.55|23060.55|0
1641989400000|2022-01-12 12:10:00|23062.02|23062.02|23073.38|23073.38|23073.47|23073.47|23061.51|23061.51|0
1641989700000|2022-01-12 12:15:00|23073.39|23073.39|23072.74|23072.74|23075.08|23075.08|23072.73|23072.73|0
1641990000000|2022-01-12 12:20:00|23072.6|23072.6|23068.74|23068.74|23072.64|23072.64|23066.45|23066.45|0
1641990300000|2022-01-12 12:25:00|23068.79|23068.79|23064.21|23064.21|23069.01|23069.01|23063.96|23063.96|0
1641990600000|2022-01-12 12:30:00|23064.16|23064.16|23063.97|23063.97|23065.06|23065.06|23061.57|23061.57|0
1641990900000|2022-01-12 12:35:00|23063.78|23063.78|23066.13|23066.13|23066.51|23066.51|23062.86|23062.86|0
1641991200000|2022-01-12 12:40:00|23065.69|23065.69|23063.3|23063.3|23065.87|23065.87|23063.12|23063.12|0
1641991500000|2022-01-12 12:45:00|23063.26|23063.26|23065.79|23065.79|23065.94|23065.94|23062.96|23062.96|0
1641991800000|2022-01-12 12:50:00|23065.86|23065.86|23070.89|23070.89|23071.31|23071.31|23065.04|23065.04|0
1641992100000|2022-01-12 12:55:00|23070.93|23070.93|23069.13|23069.13|23071.67|23071.67|23068.81|23068.81|0
1641992400000|2022-01-12 13:00:00|23069.17|23069.17|23068.18|23068.18|23069.34|23069.34|23066.6|23066.6|0
1641992700000|2022-01-12 13:05:00|23068.31|23068.31|23066.94|23066.94|23071.36|23071.36|23065.98|23065.98|0
1641993000000|2022-01-12 13:10:00|23067.21|23067.21|23071.67|23071.67|23071.67|23071.67|23067.08|23067.08|0
1641993300000|2022-01-12 13:15:00|23071.74|23071.74|23074.08|23074.08|23074.14|23074.14|23070.44|23070.44|0
1641993600000|2022-01-12 13:20:00|23074.06|23074.06|23077.04|23077.04|23077.31|23077.31|23073.92|23073.92|0
1641993900000|2022-01-12 13:25:00|23077.01|23077.01|23078.3|23078.3|23082.26|23082.26|23076.43|23076.43|0
1641994200000|2022-01-12 13:30:00|23078.39|23078.39|23088.44|23088.44|23089.07|23089.07|23073.31|23073.31|0
1641994500000|2022-01-12 13:35:00|23088.48|23088.48|23106.82|23106.82|23107.29|23107.29|23088.14|23088.14|0
1641994800000|2022-01-12 13:40:00|23107.01|23107.01|23106.63|23106.63|23113.78|23113.78|23106.63|23106.63|0
1641995100000|2022-01-12 13:45:00|23106.58|23106.58|23089.44|23089.44|23106.58|23106.58|23088.75|23088.75|0
1641995400000|2022-01-12 13:50:00|23089.58|23089.58|23093.68|23093.68|23094.03|23094.03|23088.31|23088.31|0
1641995700000|2022-01-12 13:55:00|23093.62|23093.62|23096.34|23096.34|23096.61|23096.61|23093.55|23093.55|0
1641996000000|2022-01-12 14:00:00|23096.28|23096.28|23100.96|23100.96|23102.18|23102.18|23093.22|23093.22|0
1641996300000|2022-01-12 14:05:00|23100.99|23100.99|23094.91|23094.91|23100.99|23100.99|23092.56|23092.56|0
1641996600000|2022-01-12 14:10:00|23094.96|23094.96|23101.31|23101.31|23101.35|23101.35|23094.96|23094.96|0
1641996900000|2022-01-12 14:15:00|23101.41|23101.41|23103.23|23103.23|23103.44|23103.44|23100.01|23100.01|0
1641997200000|2022-01-12 14:20:00|23103.15|23103.15|23098.88|23098.88|23103.27|23103.27|23097.6|23097.6|0
1641997500000|2022-01-12 14:25:00|23098.98|23098.98|23102.79|23102.79|23102.98|23102.98|23097.3|23097.3|0
1641997800000|2022-01-12 14:30:00|23102.74|23102.74|23118.27|23118.27|23123.06|23123.06|23102.74|23102.74|0
1641998100000|2022-01-12 14:35:00|23118.2|23118.2|23124.33|23124.33|23124.7|23124.7|23109.93|23109.93|0
1641998400000|2022-01-12 14:40:00|23124.4|23124.4|23114.29|23114.29|23125.3|23125.3|23114.15|23114.15|0
1641998700000|2022-01-12 14:45:00|23114.38|23114.38|23113.17|23113.17|23115.33|23115.33|23108.39|23108.39|0
1641999000000|2022-01-12 14:50:00|23113.12|23113.12|23129.39|23129.39|23129.4|23129.4|23113.12|23113.12|0
1641999300000|2022-01-12 14:55:00|23129.45|23129.45|23134.45|23134.45|23134.45|23134.45|23126.1|23126.1|0
1641999600000|2022-01-12 15:00:00|23134.55|23134.55|23118.34|23118.34|23136.59|23136.59|23117.29|23117.29|0
1641999900000|2022-01-12 15:05:00|23118.4|23118.4|23121.33|23121.33|23122.18|23122.18|23113.69|23113.69|0
1642000200000|2022-01-12 15:10:00|23121.43|23121.43|23126.32|23126.32|23132.91|23132.91|23121.43|23121.43|0
1642000500000|2022-01-12 15:15:00|23126.37|23126.37|23115.11|23115.11|23126.37|23126.37|23114.35|23114.35|0
1642000800000|2022-01-12 15:20:00|23115.16|23115.16|23115.08|23115.08|23116.41|23116.41|23113.02|23113.02|0
1642001100000|2022-01-12 15:25:00|23114.84|23114.84|23107.9|23107.9|23116.11|23116.11|23107.39|23107.39|0
1642001400000|2022-01-12 15:30:00|23107.87|23107.87|23095.78|23095.78|23108.84|23108.84|23086.89|23086.89|0
1642001700000|2022-01-12 15:35:00|23095.92|23095.92|23093.57|23093.57|23104.3|23104.3|23093.57|23093.57|0
1642002000000|2022-01-12 15:40:00|23093.62|23093.62|23074.79|23074.79|23093.63|23093.63|23071.26|23071.26|0
1642002300000|2022-01-12 15:45:00|23074.68|23074.68|23089.86|23089.86|23089.94|23089.94|23074.53|23074.53|0
1642002600000|2022-01-12 15:50:00|23089.96|23089.96|23091.66|23091.66|23095.5|23095.5|23089.96|23089.96|0
1642002900000|2022-01-12 15:55:00|23091.77|23091.77|23091.32|23091.32|23092.59|23092.59|23087.5|23087.5|0
1642003200000|2022-01-12 16:00:00|23091.31|23091.31|23098.51|23098.51|23101.29|23101.29|23091.24|23091.24|0
1642003500000|2022-01-12 16:05:00|23098.46|23098.46|23075.74|23075.74|23099.2|23099.2|23075.72|23075.72|0
1642003800000|2022-01-12 16:10:00|23075.79|23075.79|23075.09|23075.09|23078.66|23078.66|23075.08|23075.08|0
1642004100000|2022-01-12 16:15:00|23075.03|23075.03|23062.05|23062.05|23075.03|23075.03|23060.96|23060.96|0
1642004400000|2022-01-12 16:20:00|23062.13|23062.13|23060.09|23060.09|23062.45|23062.45|23055.56|23055.56|0
1642004700000|2022-01-12 16:25:00|23060.32|23060.32|23063.28|23063.28|23063.56|23063.56|23058.79|23058.79|0
1642061700000|2022-01-13 08:15:00|22999.83|22999.83|23002.21|23002.21|23005.87|23005.87|22996.83|22996.83|0
1642062000000|2022-01-13 08:20:00|23002.28|23002.28|22996.12|22996.12|23004.32|23004.32|22992.42|22992.42|0
1642062300000|2022-01-13 08:25:00|22995.79|22995.79|23007.97|23007.97|23009.26|23009.26|22994.07|22994.07|0
1642062600000|2022-01-13 08:30:00|23008.09|23008.09|23012.07|23012.07|23015.38|23015.38|23007.77|23007.77|0
1642062900000|2022-01-13 08:35:00|23011.87|23011.87|22999.65|22999.65|23014.62|23014.62|22999.65|22999.65|0
1642063200000|2022-01-13 08:40:00|22999.4|22999.4|23006.26|23006.26|23006.55|23006.55|22996.51|22996.51|0
1642063500000|2022-01-13 08:45:00|23006.34|23006.34|23004.52|23004.52|23010.65|23010.65|23004.49|23004.49|0
1642063800000|2022-01-13 08:50:00|23004.55|23004.55|22989.77|22989.77|23004.55|23004.55|22989.42|22989.42|0
1642064100000|2022-01-13 08:55:00|22989.42|22989.42|22989.7|22989.7|22989.92|22989.92|22980.35|22980.35|0
1642064400000|2022-01-13 09:00:00|22990.22|22990.22|22984.44|22984.44|22990.25|22990.25|22984.21|22984.21|0
1642064700000|2022-01-13 09:05:00|22984.75|22984.75|22989.8|22989.8|22990.49|22990.49|22980.57|22980.57|0
1642065000000|2022-01-13 09:10:00|22989.75|22989.75|22989.67|22989.67|22990.9|22990.9|22987.95|22987.95|0
1642065300000|2022-01-13 09:15:00|22989.62|22989.62|22986.68|22986.68|22990.1|22990.1|22983.75|22983.75|0
1642065600000|2022-01-13 09:20:00|22986.87|22986.87|22989.7|22989.7|22991.14|22991.14|22985.93|22985.93|0
1642065900000|2022-01-13 09:25:00|22989.55|22989.55|22989.62|22989.62|22989.62|22989.62|22983.9|22983.9|0
1642066200000|2022-01-13 09:30:00|22989.68|22989.68|22986.72|22986.72|22991.51|22991.51|22986.72|22986.72|0
1642066500000|2022-01-13 09:35:00|22986.78|22986.78|22994.66|22994.66|22994.92|22994.92|22985.99|22985.99|0
1642066800000|2022-01-13 09:40:00|22994.74|22994.74|22993|22993|22997.65|22997.65|22992.57|22992.57|0
1642067100000|2022-01-13 09:45:00|22992.78|22992.78|22995.25|22995.25|22999.86|22999.86|22992.03|22992.03|0
1642067400000|2022-01-13 09:50:00|22995.2|22995.2|22995.71|22995.71|22998|22998|22992.51|22992.51|0
1642067700000|2022-01-13 09:55:00|22995.85|22995.85|23001.07|23001.07|23001.14|23001.14|22994.35|22994.35|0
1642068000000|2022-01-13 10:00:00|23001.12|23001.12|23005.81|23005.81|23006.78|23006.78|23000.89|23000.89|0
1642068300000|2022-01-13 10:05:00|23005.85|23005.85|23005.74|23005.74|23009.18|23009.18|23004.95|23004.95|0
1642068600000|2022-01-13 10:10:00|23005.85|23005.85|23003.24|23003.24|23006.33|23006.33|23001.92|23001.92|0
1642068900000|2022-01-13 10:15:00|23002.91|23002.91|23006.5|23006.5|23007.76|23007.76|23002.63|23002.63|0
1642069200000|2022-01-13 10:20:00|23006.53|23006.53|23008.56|23008.56|23011.65|23011.65|23006.1|23006.1|0
1642069500000|2022-01-13 10:25:00|23008.66|23008.66|23012.38|23012.38|23012.38|23012.38|23008.66|23008.66|0
1642069800000|2022-01-13 10:30:00|23012.12|23012.12|23010.33|23010.33|23013.35|23013.35|23009.1|23009.1|0
1642070100000|2022-01-13 10:35:00|23010.35|23010.35|23013.93|23013.93|23014.27|23014.27|23010.12|23010.12|0
1642070400000|2022-01-13 10:40:00|23013.86|23013.86|23006.86|23006.86|23014.78|23014.78|23005.98|23005.98|0
1642070700000|2022-01-13 10:45:00|23007|23007|23006.73|23006.73|23011.96|23011.96|23006.5|23006.5|0
1642071000000|2022-01-13 10:50:00|23006.62|23006.62|23002.87|23002.87|23008.69|23008.69|23002.87|23002.87|0
1642071300000|2022-01-13 10:55:00|23002.72|23002.72|22998.77|22998.77|23003.4|23003.4|22997.47|22997.47|0
1642071600000|2022-01-13 11:00:00|22998.8|22998.8|23003.87|23003.87|23003.89|23003.89|22998.59|22998.59|0
1642071900000|2022-01-13 11:05:00|23003.82|23003.82|23005.52|23005.52|23005.57|23005.57|23003.5|23003.5|0
1642072200000|2022-01-13 11:10:00|23005.54|23005.54|23011.6|23011.6|23011.6|23011.6|23005.48|23005.48|0
1642072500000|2022-01-13 11:15:00|23011.79|23011.79|23012.9|23012.9|23014.55|23014.55|23011.64|23011.64|0
1642072800000|2022-01-13 11:20:00|23012.83|23012.83|23004.74|23004.74|23013.14|23013.14|23004.34|23004.34|0
1642073100000|2022-01-13 11:25:00|23004.68|23004.68|23007.7|23007.7|23009.79|23009.79|23004.65|23004.65|0
1642073400000|2022-01-13 11:30:00|23007.77|23007.77|23004.02|23004.02|23007.77|23007.77|23003.11|23003.11|0
1642073700000|2022-01-13 11:35:00|23003.94|23003.94|23006.06|23006.06|23007.04|23007.04|23003.42|23003.42|0
1642074000000|2022-01-13 11:40:00|23005.99|23005.99|23008.74|23008.74|23009.96|23009.96|23005.9|23005.9|0
1642074300000|2022-01-13 11:45:00|23008.77|23008.77|23010.99|23010.99|23011.06|23011.06|23008.55|23008.55|0
1642074600000|2022-01-13 11:50:00|23010.92|23010.92|23007.92|23007.92|23011.06|23011.06|23006.45|23006.45|0
1642074900000|2022-01-13 11:55:00|23007.85|23007.85|23012.54|23012.54|23013.64|23013.64|23007.11|23007.11|0
1642075200000|2022-01-13 12:00:00|23012.25|23012.25|23011.93|23011.93|23012.25|23012.25|23008.72|23008.72|0
1642075500000|2022-01-13 12:05:00|23011.89|23011.89|23014.13|23014.13|23015.38|23015.38|23011.73|23011.73|0
1642075800000|2022-01-13 12:10:00|23014.02|23014.02|23019.31|23019.31|23019.53|23019.53|23013.18|23013.18|0
1642076100000|2022-01-13 12:15:00|23019.13|23019.13|23020.37|23020.37|23021.15|23021.15|23017.89|23017.89|0
1642076400000|2022-01-13 12:20:00|23020.39|23020.39|23029.18|23029.18|23029.38|23029.38|23020.16|23020.16|0
1642076700000|2022-01-13 12:25:00|23029.22|23029.22|23034.33|23034.33|23034.48|23034.48|23028.89|23028.89|0
1642077000000|2022-01-13 12:30:00|23034.4|23034.4|23037.29|23037.29|23037.42|23037.42|23034.01|23034.01|0
1642077300000|2022-01-13 12:35:00|23037.41|23037.41|23042.55|23042.55|23042.78|23042.78|23036|23036|0
1642077600000|2022-01-13 12:40:00|23042.65|23042.65|23050.27|23050.27|23050.37|23050.37|23042.65|23042.65|0
1642077900000|2022-01-13 12:45:00|23050.35|23050.35|23052.61|23052.61|23054.13|23054.13|23049.88|23049.88|0
1642078200000|2022-01-13 12:50:00|23052.46|23052.46|23052.01|23052.01|23052.88|23052.88|23051.28|23051.28|0
1642078500000|2022-01-13 12:55:00|23052.16|23052.16|23048.35|23048.35|23052.92|23052.92|23048.35|23048.35|0
1642078800000|2022-01-13 13:00:00|23048.23|23048.23|23050.94|23050.94|23051.11|23051.11|23047.89|23047.89|0
1642079100000|2022-01-13 13:05:00|23051|23051|23052.13|23052.13|23052.48|23052.48|23050.76|23050.76|0
1642079400000|2022-01-13 13:10:00|23051.8|23051.8|23052.91|23052.91|23053.37|23053.37|23049.89|23049.89|0
1642079700000|2022-01-13 13:15:00|23052.92|23052.92|23055.52|23055.52|23056.85|23056.85|23052.91|23052.91|0
1642080000000|2022-01-13 13:20:00|23055.6|23055.6|23059.3|23059.3|23059.3|23059.3|23055.51|23055.51|0
1642080300000|2022-01-13 13:25:00|23059.43|23059.43|23065.48|23065.48|23066.07|23066.07|23059.43|23059.43|0
1642080600000|2022-01-13 13:30:00|23065.39|23065.39|23062.74|23062.74|23066.5|23066.5|23062.74|23062.74|0
1642080900000|2022-01-13 13:35:00|23062.63|23062.63|23054.25|23054.25|23062.63|23062.63|23053.06|23053.06|0
1642081200000|2022-01-13 13:40:00|23054.42|23054.42|23054.99|23054.99|23055.34|23055.34|23053.31|23053.31|0
1642081500000|2022-01-13 13:45:00|23054.88|23054.88|23061.46|23061.46|23061.56|23061.56|23054.57|23054.57|0
1642081800000|2022-01-13 13:50:00|23061.54|23061.54|23057.26|23057.26|23063.1|23063.1|23056.74|23056.74|0
1642082100000|2022-01-13 13:55:00|23057.19|23057.19|23058.17|23058.17|23058.63|23058.63|23055.99|23055.99|0
1642082400000|2022-01-13 14:00:00|23058.13|23058.13|23051.23|23051.23|23058.24|23058.24|23051.15|23051.15|0
1642082700000|2022-01-13 14:05:00|23051.11|23051.11|23049.52|23049.52|23052.16|23052.16|23048.68|23048.68|0
1642083000000|2022-01-13 14:10:00|23049.56|23049.56|23052.59|23052.59|23054.04|23054.04|23049.51|23049.51|0
1642083300000|2022-01-13 14:15:00|23052.54|23052.54|23052.27|23052.27|23054.31|23054.31|23051.8|23051.8|0
1642083600000|2022-01-13 14:20:00|23052.06|23052.06|23054.29|23054.29|23055.66|23055.66|23051.9|23051.9|0
1642083900000|2022-01-13 14:25:00|23053.67|23053.67|23058.79|23058.79|23058.9|23058.9|23049.52|23049.52|0
1642084200000|2022-01-13 14:30:00|23058.74|23058.74|23048.66|23048.66|23061.11|23061.11|23048.5|23048.5|0
1642084500000|2022-01-13 14:35:00|23048.68|23048.68|23048.54|23048.54|23049.18|23049.18|23045.86|23045.86|0
1642084800000|2022-01-13 14:40:00|23048.29|23048.29|23043.72|23043.72|23048.76|23048.76|23041.29|23041.29|0
1642085100000|2022-01-13 14:45:00|23043.79|23043.79|23041.48|23041.48|23045.74|23045.74|23041.31|23041.31|0
1642085400000|2022-01-13 14:50:00|23041.41|23041.41|23050.71|23050.71|23050.71|23050.71|23041.37|23041.37|0
1642085700000|2022-01-13 14:55:00|23050.65|23050.65|23055.34|23055.34|23057.05|23057.05|23050.09|23050.09|0
1642086000000|2022-01-13 15:00:00|23055.23|23055.23|23041.71|23041.71|23056.91|23056.91|23041.6|23041.6|0
1642086300000|2022-01-13 15:05:00|23041.73|23041.73|23047.17|23047.17|23047.17|23047.17|23038.03|23038.03|0
1642086600000|2022-01-13 15:10:00|23046.66|23046.66|23035.37|23035.37|23046.66|23046.66|23035.37|23035.37|0
1642086900000|2022-01-13 15:15:00|23034.4|23034.4|23013.92|23013.92|23034.4|23034.4|23012.55|23012.55|0
1642087200000|2022-01-13 15:20:00|23013.75|23013.75|23016.45|23016.45|23023.16|23023.16|23013.07|23013.07|0
1642087500000|2022-01-13 15:25:00|23016.4|23016.4|23000.72|23000.72|23016.4|23016.4|23000.44|23000.44|0
1642087800000|2022-01-13 15:30:00|23000.8|23000.8|22975.26|22975.26|23002.4|23002.4|22975.26|22975.26|0
1642088100000|2022-01-13 15:35:00|22975.21|22975.21|22957.53|22957.53|22976.36|22976.36|22957.36|22957.36|0
1642088400000|2022-01-13 15:40:00|22957.56|22957.56|22951.26|22951.26|22958.08|22958.08|22949.71|22949.71|0
1642088700000|2022-01-13 15:45:00|22951.37|22951.37|22959.28|22959.28|22960.64|22960.64|22951.08|22951.08|0
1642089000000|2022-01-13 15:50:00|22959.35|22959.35|22949.93|22949.93|22959.35|22959.35|22948.13|22948.13|0
1642089300000|2022-01-13 15:55:00|22949.92|22949.92|22952.65|22952.65|22955.73|22955.73|22949.86|22949.86|0
1642089600000|2022-01-13 16:00:00|22952.61|22952.61|22954.32|22954.32|22957.77|22957.77|22952.61|22952.61|0
1642089900000|2022-01-13 16:05:00|22954.22|22954.22|22955.29|22955.29|22956.83|22956.83|22952.37|22952.37|0
1642090200000|2022-01-13 16:10:00|22955.4|22955.4|22959.42|22959.42|22960.58|22960.58|22953.24|22953.24|0
1642090500000|2022-01-13 16:15:00|22959.49|22959.49|22964|22964|22965.26|22965.26|22959.15|22959.15|0
1642090800000|2022-01-13 16:20:00|22964.21|22964.21|22970.92|22970.92|22971.55|22971.55|22964.05|22964.05|0
1642091100000|2022-01-13 16:25:00|22971.26|22971.26|22996.56|22996.56|22999.57|22999.57|22970.64|22970.64|0
1642148100000|2022-01-14 08:15:00|22836.8|22836.8|22844.75|22844.75|22848.08|22848.08|22835.21|22835.21|0
1642148400000|2022-01-14 08:20:00|22844.8|22844.8|22866.14|22866.14|22866.21|22866.21|22843.26|22843.26|0
1642148700000|2022-01-14 08:25:00|22865.99|22865.99|22895.37|22895.37|22895.37|22895.37|22865.37|22865.37|0
1642149000000|2022-01-14 08:30:00|22895.48|22895.48|22910.1|22910.1|22910.27|22910.27|22895.28|22895.28|0
1642149300000|2022-01-14 08:35:00|22910.21|22910.21|22910.78|22910.78|22911.69|22911.69|22909.05|22909.05|0
1642149600000|2022-01-14 08:40:00|22910.94|22910.94|22915.86|22915.86|22915.86|22915.86|22904.33|22904.33|0
1642149900000|2022-01-14 08:45:00|22915.74|22915.74|22918.75|22918.75|22922.94|22922.94|22913.4|22913.4|0
1642150200000|2022-01-14 08:50:00|22918.59|22918.59|22935.11|22935.11|22938.15|22938.15|22918.59|22918.59|0
1642150500000|2022-01-14 08:55:00|22935|22935|22942.24|22942.24|22944.48|22944.48|22930.89|22930.89|0
1642150800000|2022-01-14 09:00:00|22942.31|22942.31|22953.55|22953.55|22953.71|22953.71|22942.22|22942.22|0
1642151100000|2022-01-14 09:05:00|22954.16|22954.16|22938.97|22938.97|22954.93|22954.93|22938.87|22938.87|0
1642151400000|2022-01-14 09:10:00|22938.95|22938.95|22936.41|22936.41|22939.18|22939.18|22934.72|22934.72|0
1642151700000|2022-01-14 09:15:00|22936.6|22936.6|22938.32|22938.32|22940.18|22940.18|22935.93|22935.93|0
1642152000000|2022-01-14 09:20:00|22938.24|22938.24|22930.31|22930.31|22938.55|22938.55|22930.19|22930.19|0
1642152300000|2022-01-14 09:25:00|22929.86|22929.86|22916.19|22916.19|22930.02|22930.02|22914.65|22914.65|0
1642152600000|2022-01-14 09:30:00|22916.12|22916.12|22919.66|22919.66|22920.64|22920.64|22915.74|22915.74|0
1642152900000|2022-01-14 09:35:00|22919.83|22919.83|22924.26|22924.26|22925.32|22925.32|22919.83|22919.83|0
1642153200000|2022-01-14 09:40:00|22924.08|22924.08|22921.99|22921.99|22924.38|22924.38|22921.09|22921.09|0
1642153500000|2022-01-14 09:45:00|22922.17|22922.17|22919.8|22919.8|22922.78|22922.78|22919.72|22919.72|0
1642153800000|2022-01-14 09:50:00|22919.66|22919.66|22912.35|22912.35|22919.84|22919.84|22912.23|22912.23|0
1642154100000|2022-01-14 09:55:00|22912.37|22912.37|22916.79|22916.79|22918.94|22918.94|22912.33|22912.33|0
1642154400000|2022-01-14 10:00:00|22916.84|22916.84|22909.07|22909.07|22917.09|22917.09|22909.07|22909.07|0
1642154700000|2022-01-14 10:05:00|22908.82|22908.82|22909.89|22909.89|22910.1|22910.1|22906.53|22906.53|0
1642155000000|2022-01-14 10:10:00|22909.96|22909.96|22907.03|22907.03|22911.95|22911.95|22906.7|22906.7|0
1642155300000|2022-01-14 10:15:00|22907|22907|22903.23|22903.23|22908.31|22908.31|22903.23|22903.23|0
1642155600000|2022-01-14 10:20:00|22903.27|22903.27|22904.05|22904.05|22904.59|22904.59|22900.19|22900.19|0
1642155900000|2022-01-14 10:25:00|22904.08|22904.08|22900.23|22900.23|22904.45|22904.45|22900.23|22900.23|0
1642156200000|2022-01-14 10:30:00|22900.19|22900.19|22894.91|22894.91|22900.19|22900.19|22892.32|22892.32|0
1642156500000|2022-01-14 10:35:00|22894.9|22894.9|22893.83|22893.83|22898.11|22898.11|22893.06|22893.06|0
1642156800000|2022-01-14 10:40:00|22893.73|22893.73|22894.68|22894.68|22895.7|22895.7|22892.56|22892.56|0
1642157100000|2022-01-14 10:45:00|22894.63|22894.63|22893.1|22893.1|22894.93|22894.93|22889.72|22889.72|0
1642157400000|2022-01-14 10:50:00|22892.94|22892.94|22890.38|22890.38|22893.51|22893.51|22888.98|22888.98|0
1642157700000|2022-01-14 10:55:00|22890.3|22890.3|22884.89|22884.89|22890.43|22890.43|22884.61|22884.61|0
1642158000000|2022-01-14 11:00:00|22885.04|22885.04|22885.84|22885.84|22886.26|22886.26|22881.57|22881.57|0
1642158300000|2022-01-14 11:05:00|22885.74|22885.74|22888.51|22888.51|22888.76|22888.76|22885.73|22885.73|0
1642158600000|2022-01-14 11:10:00|22888.64|22888.64|22884.27|22884.27|22888.68|22888.68|22884|22884|0
1642158900000|2022-01-14 11:15:00|22883.98|22883.98|22883.58|22883.58|22884.98|22884.98|22881.09|22881.09|0
1642159200000|2022-01-14 11:20:00|22883.61|22883.61|22879.77|22879.77|22883.87|22883.87|22879.56|22879.56|0
1642159500000|2022-01-14 11:25:00|22879.88|22879.88|22876.15|22876.15|22880.45|22880.45|22876.15|22876.15|0
1642159800000|2022-01-14 11:30:00|22876.02|22876.02|22875.32|22875.32|22876.39|22876.39|22874.61|22874.61|0
1642160100000|2022-01-14 11:35:00|22875.46|22875.46|22870.41|22870.41|22875.53|22875.53|22870.35|22870.35|0
1642160400000|2022-01-14 11:40:00|22870.33|22870.33|22869.18|22869.18|22870.7|22870.7|22867.28|22867.28|0
1642160700000|2022-01-14 11:45:00|22869.12|22869.12|22872.6|22872.6|22872.77|22872.77|22866.98|22866.98|0
1642161000000|2022-01-14 11:50:00|22872.63|22872.63|22875.38|22875.38|22875.64|22875.64|22871.61|22871.61|0
1642161300000|2022-01-14 11:55:00|22875.34|22875.34|22873.22|22873.22|22877.33|22877.33|22873.06|22873.06|0
1642161600000|2022-01-14 12:00:00|22873.27|22873.27|22865.65|22865.65|22875.09|22875.09|22865.65|22865.65|0
1642161900000|2022-01-14 12:05:00|22865.55|22865.55|22855.58|22855.58|22865.58|22865.58|22855.32|22855.32|0
1642162200000|2022-01-14 12:10:00|22855.55|22855.55|22851.37|22851.37|22855.94|22855.94|22851.22|22851.22|0
1642162500000|2022-01-14 12:15:00|22851.36|22851.36|22848.39|22848.39|22851.36|22851.36|22847.37|22847.37|0
1642162800000|2022-01-14 12:20:00|22848.29|22848.29|22843.23|22843.23|22848.29|22848.29|22842.44|22842.44|0
1642163100000|2022-01-14 12:25:00|22843.38|22843.38|22842.48|22842.48|22846.53|22846.53|22842.3|22842.3|0
1642163400000|2022-01-14 12:30:00|22842.38|22842.38|22842.39|22842.39|22844.49|22844.49|22841.98|22841.98|0
1642163700000|2022-01-14 12:35:00|22842.3|22842.3|22835.19|22835.19|22842.71|22842.71|22835.08|22835.08|0
1642164000000|2022-01-14 12:40:00|22835.24|22835.24|22825.91|22825.91|22835.5|22835.5|22825.7|22825.7|0
1642164300000|2022-01-14 12:45:00|22825.86|22825.86|22824.72|22824.72|22827.32|22827.32|22822.71|22822.71|0
1642164600000|2022-01-14 12:50:00|22824.93|22824.93|22824.95|22824.95|22825.58|22825.58|22822.78|22822.78|0
1642164900000|2022-01-14 12:55:00|22824.91|22824.91|22816.9|22816.9|22825.89|22825.89|22816.77|22816.77|0
1642165200000|2022-01-14 13:00:00|22816.92|22816.92|22816.92|22816.92|22817.89|22817.89|22813.78|22813.78|0
1642165500000|2022-01-14 13:05:00|22816.53|22816.53|22820.39|22820.39|22821.72|22821.72|22816.53|22816.53|0
1642165800000|2022-01-14 13:10:00|22820.46|22820.46|22815.13|22815.13|22822.66|22822.66|22815.08|22815.08|0
1642166100000|2022-01-14 13:15:00|22815.08|22815.08|22811.44|22811.44|22816.34|22816.34|22811|22811|0
1642166400000|2022-01-14 13:20:00|22811.41|22811.41|22802.8|22802.8|22812.37|22812.37|22802.73|22802.73|0
1642166700000|2022-01-14 13:25:00|22802.69|22802.69|22805.1|22805.1|22805.72|22805.72|22802.32|22802.32|0
1642167000000|2022-01-14 13:30:00|22805.18|22805.18|22805.63|22805.63|22807.04|22807.04|22801.23|22801.23|0
1642167300000|2022-01-14 13:35:00|22805.68|22805.68|22810.33|22810.33|22810.67|22810.67|22805.32|22805.32|0
1642167600000|2022-01-14 13:40:00|22810.24|22810.24|22813.71|22813.71|22813.81|22813.81|22810.24|22810.24|0
1642167900000|2022-01-14 13:45:00|22813.54|22813.54|22807.11|22807.11|22816.22|22816.22|22807.04|22807.04|0
1642168200000|2022-01-14 13:50:00|22807.04|22807.04|22792.58|22792.58|22807.04|22807.04|22792.58|22792.58|0
1642168500000|2022-01-14 13:55:00|22792.72|22792.72|22783.79|22783.79|22792.72|22792.72|22782.74|22782.74|0
1642168800000|2022-01-14 14:00:00|22783.75|22783.75|22775.43|22775.43|22784.87|22784.87|22775.43|22775.43|0
1642169100000|2022-01-14 14:05:00|22775.45|22775.45|22777.3|22777.3|22782.48|22782.48|22775.45|22775.45|0
1642169400000|2022-01-14 14:10:00|22777.09|22777.09|22780.71|22780.71|22780.72|22780.72|22773.17|22773.17|0
1642169700000|2022-01-14 14:15:00|22780.49|22780.49|22783.86|22783.86|22784.86|22784.86|22779.67|22779.67|0
1642170000000|2022-01-14 14:20:00|22784.09|22784.09|22775.89|22775.89|22786.4|22786.4|22775.6|22775.6|0
1642170300000|2022-01-14 14:25:00|22775.98|22775.98|22770.92|22770.92|22778.86|22778.86|22770.59|22770.59|0
1642170600000|2022-01-14 14:30:00|22771.06|22771.06|22774.47|22774.47|22782.37|22782.37|22770.89|22770.89|0
1642170900000|2022-01-14 14:35:00|22774.32|22774.32|22805.32|22805.32|22806.66|22806.66|22774.23|22774.23|0
1642171200000|2022-01-14 14:40:00|22805.43|22805.43|22803.57|22803.57|22808.7|22808.7|22798.88|22798.88|0
1642171500000|2022-01-14 14:45:00|22803.46|22803.46|22799.64|22799.64|22810.85|22810.85|22799.57|22799.57|0
1642171800000|2022-01-14 14:50:00|22799.57|22799.57|22799.78|22799.78|22800.35|22800.35|22794.36|22794.36|0
1642172100000|2022-01-14 14:55:00|22799.69|22799.69|22820.84|22820.84|22821.26|22821.26|22798.62|22798.62|0
1642172400000|2022-01-14 15:00:00|22820.92|22820.92|22806.2|22806.2|22821.36|22821.36|22804.48|22804.48|0
1642172700000|2022-01-14 15:05:00|22806.12|22806.12|22809.02|22809.02|22811.38|22811.38|22802.97|22802.97|0
1642173000000|2022-01-14 15:10:00|22808.88|22808.88|22800.54|22800.54|22810.12|22810.12|22800.54|22800.54|0
1642173300000|2022-01-14 15:15:00|22800.62|22800.62|22807.57|22807.57|22807.57|22807.57|22798.19|22798.19|0
1642173600000|2022-01-14 15:20:00|22807.71|22807.71|22806.86|22806.86|22809.84|22809.84|22806.17|22806.17|0
1642173900000|2022-01-14 15:25:00|22806.93|22806.93|22808.76|22808.76|22808.87|22808.87|22805.69|22805.69|0
1642174200000|2022-01-14 15:30:00|22808.62|22808.62|22797.42|22797.42|22808.73|22808.73|22796.66|22796.66|0
1642174500000|2022-01-14 15:35:00|22797.4|22797.4|22784.08|22784.08|22797.54|22797.54|22784.02|22784.02|0
1642174800000|2022-01-14 15:40:00|22784.03|22784.03|22771.95|22771.95|22784.03|22784.03|22771.77|22771.77|0
1642175100000|2022-01-14 15:45:00|22772|22772|22761.36|22761.36|22772|22772|22760.4|22760.4|0
1642175400000|2022-01-14 15:50:00|22761.31|22761.31|22754.74|22754.74|22761.49|22761.49|22754.31|22754.31|0
1642175700000|2022-01-14 15:55:00|22754.53|22754.53|22758.3|22758.3|22758.57|22758.57|22752.69|22752.69|0
1642176000000|2022-01-14 16:00:00|22758.19|22758.19|22759.42|22759.42|22766.9|22766.9|22756.63|22756.63|0
1642176300000|2022-01-14 16:05:00|22759.37|22759.37|22752.37|22752.37|22759.89|22759.89|22751.57|22751.57|0
1642176600000|2022-01-14 16:10:00|22752.28|22752.28|22747.91|22747.91|22752.41|22752.41|22746.49|22746.49|0
1642176900000|2022-01-14 16:15:00|22747.94|22747.94|22737.51|22737.51|22747.98|22747.98|22737.28|22737.28|0
1642177200000|2022-01-14 16:20:00|22737.48|22737.48|22736.77|22736.77|22738.14|22738.14|22733.94|22733.94|0
1642177500000|2022-01-14 16:25:00|22736.92|22736.92|22737.54|22737.54|22738.06|22738.06|22733.06|22733.06|0
1642407300000|2022-01-17 08:15:00|22764.64|22764.64|22778.9|22778.9|22779.71|22779.71|22761.05|22761.05|0
1642407600000|2022-01-17 08:20:00|22778.67|22778.67|22781.34|22781.34|22787.1|22787.1|22778.38|22778.38|0
1642407900000|2022-01-17 08:25:00|22781.42|22781.42|22800.9|22800.9|22804.18|22804.18|22781.34|22781.34|0
1642408200000|2022-01-17 08:30:00|22801.11|22801.11|22808.29|22808.29|22809.95|22809.95|22801.11|22801.11|0
1642408500000|2022-01-17 08:35:00|22808.03|22808.03|22814.35|22814.35|22814.76|22814.76|22805.67|22805.67|0
1642408800000|2022-01-17 08:40:00|22814.46|22814.46|22811.61|22811.61|22814.96|22814.96|22809.49|22809.49|0
1642409100000|2022-01-17 08:45:00|22811.69|22811.69|22822.87|22822.87|22822.87|22822.87|22811.69|22811.69|0
1642409400000|2022-01-17 08:50:00|22822.81|22822.81|22833.31|22833.31|22833.31|22833.31|22822.81|22822.81|0
1642409700000|2022-01-17 08:55:00|22832.96|22832.96|22838.33|22838.33|22839.78|22839.78|22832.96|22832.96|0
1642410000000|2022-01-17 09:00:00|22838.2|22838.2|22840.01|22840.01|22841.82|22841.82|22837.24|22837.24|0
1642410300000|2022-01-17 09:05:00|22840.37|22840.37|22850.68|22850.68|22850.68|22850.68|22832.33|22832.33|0
1642410600000|2022-01-17 09:10:00|22850.87|22850.87|22865.02|22865.02|22865.02|22865.02|22850.86|22850.86|0
1642410900000|2022-01-17 09:15:00|22864.99|22864.99|22875.09|22875.09|22875.8|22875.8|22861.66|22861.66|0
1642411200000|2022-01-17 09:20:00|22875.13|22875.13|22876.8|22876.8|22876.84|22876.84|22873.27|22873.27|0
1642411500000|2022-01-17 09:25:00|22877.06|22877.06|22898.83|22898.83|22898.83|22898.83|22876.89|22876.89|0
1642411800000|2022-01-17 09:30:00|22898.69|22898.69|22915.39|22915.39|22915.46|22915.46|22898.65|22898.65|0
1642412100000|2022-01-17 09:35:00|22915.4|22915.4|22931.32|22931.32|22932.36|22932.36|22915.4|22915.4|0
1642412400000|2022-01-17 09:40:00|22931.25|22931.25|22927.62|22927.62|22933.08|22933.08|22927.45|22927.45|0
1642412700000|2022-01-17 09:45:00|22927.37|22927.37|22901.91|22901.91|22927.6|22927.6|22901.7|22901.7|0
1642413000000|2022-01-17 09:50:00|22901.94|22901.94|22901.84|22901.84|22904.57|22904.57|22901.44|22901.44|0
1642413300000|2022-01-17 09:55:00|22901.9|22901.9|22893.8|22893.8|22904.57|22904.57|22893.2|22893.2|0
1642413600000|2022-01-17 10:00:00|22893.94|22893.94|22889.25|22889.25|22893.94|22893.94|22887.95|22887.95|0
1642413900000|2022-01-17 10:05:00|22889.38|22889.38|22889.55|22889.55|22890.29|22890.29|22886.15|22886.15|0
1642414200000|2022-01-17 10:10:00|22889.58|22889.58|22890.88|22890.88|22891.45|22891.45|22886.93|22886.93|0
1642414500000|2022-01-17 10:15:00|22890.77|22890.77|22895.09|22895.09|22895.9|22895.9|22890.33|22890.33|0
1642414800000|2022-01-17 10:20:00|22895.14|22895.14|22901.72|22901.72|22902.33|22902.33|22894.2|22894.2|0
1642415100000|2022-01-17 10:25:00|22901.85|22901.85|22905.41|22905.41|22906.48|22906.48|22901.85|22901.85|0
1642415400000|2022-01-17 10:30:00|22905.35|22905.35|22896.24|22896.24|22905.57|22905.57|22895.62|22895.62|0
1642415700000|2022-01-17 10:35:00|22896.16|22896.16|22893.73|22893.73|22896.5|22896.5|22892.18|22892.18|0
1642416000000|2022-01-17 10:40:00|22893.64|22893.64|22890.09|22890.09|22893.85|22893.85|22890.09|22890.09|0
1642416300000|2022-01-17 10:45:00|22890.21|22890.21|22888.61|22888.61|22890.5|22890.5|22888.14|22888.14|0
1642416600000|2022-01-17 10:50:00|22888.75|22888.75|22887.23|22887.23|22889.02|22889.02|22886.91|22886.91|0
1642416900000|2022-01-17 10:55:00|22887.13|22887.13|22887.78|22887.78|22888.6|22888.6|22886.39|22886.39|0
1642417200000|2022-01-17 11:00:00|22887.94|22887.94|22883.63|22883.63|22889.93|22889.93|22883.34|22883.34|0
1642417500000|2022-01-17 11:05:00|22883.49|22883.49|22882.14|22882.14|22884.39|22884.39|22881.31|22881.31|0
1642417800000|2022-01-17 11:10:00|22882.25|22882.25|22876.67|22876.67|22882.25|22882.25|22876.48|22876.48|0
1642418100000|2022-01-17 11:15:00|22876.63|22876.63|22879.32|22879.32|22879.54|22879.54|22874.44|22874.44|0
1642418400000|2022-01-17 11:20:00|22879.55|22879.55|22880.77|22880.77|22883.19|22883.19|22879.45|22879.45|0
1642418700000|2022-01-17 11:25:00|22880.83|22880.83|22873.03|22873.03|22881.21|22881.21|22873.03|22873.03|0
1642419000000|2022-01-17 11:30:00|22873.01|22873.01|22872.82|22872.82|22874.56|22874.56|22872.42|22872.42|0
1642419300000|2022-01-17 11:35:00|22872.87|22872.87|22875.88|22875.88|22876.22|22876.22|22871.83|22871.83|0
1642419600000|2022-01-17 11:40:00|22875.96|22875.96|22873.95|22873.95|22876.27|22876.27|22873.92|22873.92|0
1642419900000|2022-01-17 11:45:00|22873.44|22873.44|22882.47|22882.47|22882.72|22882.72|22873.36|22873.36|0
1642420200000|2022-01-17 11:50:00|22882.38|22882.38|22888.77|22888.77|22888.77|22888.77|22882.29|22882.29|0
1642420500000|2022-01-17 11:55:00|22888.96|22888.96|22896.05|22896.05|22896.15|22896.15|22888.96|22888.96|0
1642420800000|2022-01-17 12:00:00|22896.37|22896.37|22897.9|22897.9|22898.54|22898.54|22895.64|22895.64|0
1642421100000|2022-01-17 12:05:00|22898.04|22898.04|22898.71|22898.71|22900.65|22900.65|22897.42|22897.42|0
1642421400000|2022-01-17 12:10:00|22898.64|22898.64|22901.19|22901.19|22902.3|22902.3|22898.01|22898.01|0
1642421700000|2022-01-17 12:15:00|22901.32|22901.32|22903.85|22903.85|22905.42|22905.42|22901.24|22901.24|0
1642422000000|2022-01-17 12:20:00|22903.63|22903.63|22899.3|22899.3|22903.68|22903.68|22898.27|22898.27|0
1642422300000|2022-01-17 12:25:00|22899.24|22899.24|22902.7|22902.7|22902.7|22902.7|22898.7|22898.7|0
1642422600000|2022-01-17 12:30:00|22902.69|22902.69|22900.92|22900.92|22905.35|22905.35|22900.56|22900.56|0
1642422900000|2022-01-17 12:35:00|22901.01|22901.01|22912.31|22912.31|22912.31|22912.31|22899.2|22899.2|0
1642423200000|2022-01-17 12:40:00|22912.37|22912.37|22912.21|22912.21|22913.19|22913.19|22911.25|22911.25|0
1642423500000|2022-01-17 12:45:00|22912.14|22912.14|22910.14|22910.14|22912.76|22912.76|22909.5|22909.5|0
1642423800000|2022-01-17 12:50:00|22910.19|22910.19|22910.18|22910.18|22912.23|22912.23|22909.22|22909.22|0
1642424100000|2022-01-17 12:55:00|22910.25|22910.25|22913.99|22913.99|22914.12|22914.12|22908.7|22908.7|0
1642424400000|2022-01-17 13:00:00|22914.32|22914.32|22917.42|22917.42|22917.74|22917.74|22913.18|22913.18|0
1642424700000|2022-01-17 13:05:00|22917.55|22917.55|22907.97|22907.97|22917.55|22917.55|22906.98|22906.98|0
1642425000000|2022-01-17 13:10:00|22908.03|22908.03|22904.68|22904.68|22908.05|22908.05|22904.07|22904.07|0
1642425300000|2022-01-17 13:15:00|22904.57|22904.57|22899.88|22899.88|22904.62|22904.62|22899.23|22899.23|0
1642425600000|2022-01-17 13:20:00|22899.82|22899.82|22898.66|22898.66|22900.91|22900.91|22897.79|22897.79|0
1642425900000|2022-01-17 13:25:00|22898.75|22898.75|22896.89|22896.89|22899.36|22899.36|22896.65|22896.65|0
1642426200000|2022-01-17 13:30:00|22896.83|22896.83|22894.39|22894.39|22896.97|22896.97|22894.24|22894.24|0
1642426500000|2022-01-17 13:35:00|22894.56|22894.56|22889.94|22889.94|22895.05|22895.05|22889.43|22889.43|0
1642426800000|2022-01-17 13:40:00|22889.91|22889.91|22888.11|22888.11|22889.91|22889.91|22886.83|22886.83|0
1642427100000|2022-01-17 13:45:00|22888.06|22888.06|22886.16|22886.16|22889.22|22889.22|22885.38|22885.38|0
1642427400000|2022-01-17 13:50:00|22886.09|22886.09|22885.75|22885.75|22887.7|22887.7|22883.94|22883.94|0
1642427700000|2022-01-17 13:55:00|22885.59|22885.59|22879.92|22879.92|22885.59|22885.59|22879.32|22879.32|0
1642428000000|2022-01-17 14:00:00|22880.18|22880.18|22875.88|22875.88|22881.41|22881.41|22875.82|22875.82|0
1642428300000|2022-01-17 14:05:00|22875.85|22875.85|22873.07|22873.07|22876.35|22876.35|22872.69|22872.69|0
1642428600000|2022-01-17 14:10:00|22873.13|22873.13|22870.75|22870.75|22873.13|22873.13|22869.46|22869.46|0
1642428900000|2022-01-17 14:15:00|22870.81|22870.81|22866.44|22866.44|22871.56|22871.56|22866.44|22866.44|0
1642429200000|2022-01-17 14:20:00|22866.35|22866.35|22858|22858|22866.35|22866.35|22857.93|22857.93|0
1642429500000|2022-01-17 14:25:00|22857.97|22857.97|22855.5|22855.5|22858.04|22858.04|22853.81|22853.81|0
1642429800000|2022-01-17 14:30:00|22855.48|22855.48|22847.74|22847.74|22856.12|22856.12|22847.72|22847.72|0
1642430100000|2022-01-17 14:35:00|22847.66|22847.66|22848.69|22848.69|22848.69|22848.69|22844.5|22844.5|0
1642430400000|2022-01-17 14:40:00|22848.67|22848.67|22849.03|22849.03|22851.64|22851.64|22847.2|22847.2|0
1642430700000|2022-01-17 14:45:00|22849.01|22849.01|22852.49|22852.49|22853.67|22853.67|22848.47|22848.47|0
1642431000000|2022-01-17 14:50:00|22852.56|22852.56|22856.81|22856.81|22857.89|22857.89|22852.51|22852.51|0
1642431300000|2022-01-17 14:55:00|22856.72|22856.72|22850.9|22850.9|22857.88|22857.88|22849.47|22849.47|0
1642431600000|2022-01-17 15:00:00|22851.02|22851.02|22849.65|22849.65|22852.39|22852.39|22849.53|22849.53|0
1642431900000|2022-01-17 15:05:00|22849.6|22849.6|22852.99|22852.99|22853.37|22853.37|22847.9|22847.9|0
1642432200000|2022-01-17 15:10:00|22853.1|22853.1|22857.62|22857.62|22859.1|22859.1|22853.03|22853.03|0
1642432500000|2022-01-17 15:15:00|22857.59|22857.59|22855.95|22855.95|22858.27|22858.27|22855.95|22855.95|0
1642432800000|2022-01-17 15:20:00|22855.9|22855.9|22849.06|22849.06|22855.9|22855.9|22848.57|22848.57|0
1642433100000|2022-01-17 15:25:00|22848.94|22848.94|22849.22|22849.22|22850.39|22850.39|22847.71|22847.71|0
1642433400000|2022-01-17 15:30:00|22849.18|22849.18|22847.19|22847.19|22850.41|22850.41|22846.49|22846.49|0
1642433700000|2022-01-17 15:35:00|22847.07|22847.07|22848.89|22848.89|22849.74|22849.74|22847.03|22847.03|0
1642434000000|2022-01-17 15:40:00|22848.85|22848.85|22850.24|22850.24|22851.6|22851.6|22847.88|22847.88|0
1642434300000|2022-01-17 15:45:00|22850.28|22850.28|22849.25|22849.25|22850.28|22850.28|22848.21|22848.21|0
1642434600000|2022-01-17 15:50:00|22849.27|22849.27|22864.06|22864.06|22864.06|22864.06|22849.16|22849.16|0
1642434900000|2022-01-17 15:55:00|22864.13|22864.13|22868.65|22868.65|22870.84|22870.84|22864.13|22864.13|0
1642435200000|2022-01-17 16:00:00|22868.67|22868.67|22870.81|22870.81|22872.72|22872.72|22867.11|22867.11|0
1642435500000|2022-01-17 16:05:00|22871.01|22871.01|22871.88|22871.88|22872.52|22872.52|22868.12|22868.12|0
1642435800000|2022-01-17 16:10:00|22871.93|22871.93|22868.43|22868.43|22873.63|22873.63|22868.25|22868.25|0
1642436100000|2022-01-17 16:15:00|22868.35|22868.35|22863.16|22863.16|22868.8|22868.8|22862.94|22862.94|0
1642436400000|2022-01-17 16:20:00|22863.21|22863.21|22872.18|22872.18|22872.18|22872.18|22862.02|22862.02|0
1642436700000|2022-01-17 16:25:00|22872.23|22872.23|22869.19|22869.19|22873.94|22873.94|22864.63|22864.63|0
1642493700000|2022-01-18 08:15:00|22748.47|22748.47|22711.93|22711.93|22748.47|22748.47|22711|22711|0
1642494000000|2022-01-18 08:20:00|22712.07|22712.07|22690.55|22690.55|22712.74|22712.74|22690.07|22690.07|0
1642494300000|2022-01-18 08:25:00|22690.66|22690.66|22670.36|22670.36|22690.91|22690.91|22670.28|22670.28|0
1642494600000|2022-01-18 08:30:00|22670.17|22670.17|22648.42|22648.42|22670.36|22670.36|22648.42|22648.42|0
1642494900000|2022-01-18 08:35:00|22648.03|22648.03|22644.95|22644.95|22652.81|22652.81|22644.11|22644.11|0
1642495200000|2022-01-18 08:40:00|22644.91|22644.91|22649.67|22649.67|22650.57|22650.57|22637.39|22637.39|0
1642495500000|2022-01-18 08:45:00|22649.55|22649.55|22641.78|22641.78|22649.55|22649.55|22637.89|22637.89|0
1642495800000|2022-01-18 08:50:00|22641.18|22641.18|22640.77|22640.77|22641.38|22641.38|22636.39|22636.39|0
1642496100000|2022-01-18 08:55:00|22640.67|22640.67|22628.14|22628.14|22640.83|22640.83|22627.68|22627.68|0
1642496400000|2022-01-18 09:00:00|22628.21|22628.21|22623.62|22623.62|22628.97|22628.97|22622.48|22622.48|0
1642496700000|2022-01-18 09:05:00|22623.71|22623.71|22605.25|22605.25|22624.81|22624.81|22605.25|22605.25|0
1642497000000|2022-01-18 09:10:00|22605.3|22605.3|22610.27|22610.27|22610.82|22610.82|22604.27|22604.27|0
1642497300000|2022-01-18 09:15:00|22610.19|22610.19|22601.95|22601.95|22610.19|22610.19|22599.94|22599.94|0
1642497600000|2022-01-18 09:20:00|22601.91|22601.91|22601.23|22601.23|22608.14|22608.14|22600.34|22600.34|0
1642497900000|2022-01-18 09:25:00|22601.17|22601.17|22608.69|22608.69|22609.16|22609.16|22598.18|22598.18|0
1642498200000|2022-01-18 09:30:00|22608.63|22608.63|22608.22|22608.22|22610.47|22610.47|22606.46|22606.46|0
1642498500000|2022-01-18 09:35:00|22608.11|22608.11|22598.63|22598.63|22608.14|22608.14|22597.81|22597.81|0
1642498800000|2022-01-18 09:40:00|22598.7|22598.7|22589.75|22589.75|22599.67|22599.67|22587.67|22587.67|0
1642499100000|2022-01-18 09:45:00|22589.68|22589.68|22612.42|22612.42|22613.09|22613.09|22589.63|22589.63|0
1642499400000|2022-01-18 09:50:00|22612.36|22612.36|22612.01|22612.01|22617.71|22617.71|22611.85|22611.85|0
1642499700000|2022-01-18 09:55:00|22611.95|22611.95|22599.53|22599.53|22611.99|22611.99|22598.6|22598.6|0
1642500000000|2022-01-18 10:00:00|22599.41|22599.41|22591.07|22591.07|22599.55|22599.55|22590.61|22590.61|0
1642500300000|2022-01-18 10:05:00|22590.8|22590.8|22587.46|22587.46|22590.86|22590.86|22583.96|22583.96|0
1642500600000|2022-01-18 10:10:00|22587.52|22587.52|22590.09|22590.09|22590.09|22590.09|22585.3|22585.3|0
1642500900000|2022-01-18 10:15:00|22590.01|22590.01|22592.36|22592.36|22594.78|22594.78|22589.59|22589.59|0
1642501200000|2022-01-18 10:20:00|22592.49|22592.49|22606.85|22606.85|22606.85|22606.85|22592.33|22592.33|0
1642501500000|2022-01-18 10:25:00|22606.91|22606.91|22624.24|22624.24|22625.47|22625.47|22606.91|22606.91|0
1642501800000|2022-01-18 10:30:00|22624.18|22624.18|22626.5|22626.5|22627.13|22627.13|22622.93|22622.93|0
1642502100000|2022-01-18 10:35:00|22626.6|22626.6|22617.02|22617.02|22626.87|22626.87|22617.02|22617.02|0
1642502400000|2022-01-18 10:40:00|22616.97|22616.97|22614.5|22614.5|22625.52|22625.52|22614.44|22614.44|0
1642502700000|2022-01-18 10:45:00|22614.41|22614.41|22603.93|22603.93|22614.41|22614.41|22601.45|22601.45|0
1642503000000|2022-01-18 10:50:00|22603.9|22603.9|22610.1|22610.1|22610.77|22610.77|22603.64|22603.64|0
1642503300000|2022-01-18 10:55:00|22610.08|22610.08|22613.12|22613.12|22613.16|22613.16|22606.59|22606.59|0
1642503600000|2022-01-18 11:00:00|22613.05|22613.05|22602.11|22602.11|22613.55|22613.55|22601.9|22601.9|0
1642503900000|2022-01-18 11:05:00|22602.04|22602.04|22594.05|22594.05|22602.04|22602.04|22593.54|22593.54|0
1642504200000|2022-01-18 11:10:00|22594.18|22594.18|22593.94|22593.94|22595.06|22595.06|22592.69|22592.69|0
1642504500000|2022-01-18 11:15:00|22593.62|22593.62|22597.07|22597.07|22597.44|22597.44|22593.17|22593.17|0
1642504800000|2022-01-18 11:20:00|22597.05|22597.05|22592.83|22592.83|22597.47|22597.47|22592.48|22592.48|0
1642505100000|2022-01-18 11:25:00|22592.72|22592.72|22586.83|22586.83|22593.34|22593.34|22585.48|22585.48|0
1642505400000|2022-01-18 11:30:00|22586.68|22586.68|22578.53|22578.53|22586.68|22586.68|22578.53|22578.53|0
1642505700000|2022-01-18 11:35:00|22578.57|22578.57|22579.4|22579.4|22579.74|22579.74|22576.46|22576.46|0
1642506000000|2022-01-18 11:40:00|22579.34|22579.34|22577.52|22577.52|22580.18|22580.18|22576.98|22576.98|0
1642506300000|2022-01-18 11:45:00|22577.4|22577.4|22580.98|22580.98|22580.98|22580.98|22573.88|22573.88|0
1642506600000|2022-01-18 11:50:00|22581.01|22581.01|22582.03|22582.03|22582.22|22582.22|22578.28|22578.28|0
1642506900000|2022-01-18 11:55:00|22582.06|22582.06|22584.67|22584.67|22586.73|22586.73|22581.46|22581.46|0
1642507200000|2022-01-18 12:00:00|22584.63|22584.63|22588.78|22588.78|22589.45|22589.45|22584.63|22584.63|0
1642507500000|2022-01-18 12:05:00|22588.81|22588.81|22585.97|22585.97|22589.41|22589.41|22585.64|22585.64|0
1642507800000|2022-01-18 12:10:00|22585.92|22585.92|22578.9|22578.9|22586.19|22586.19|22578.65|22578.65|0
1642508100000|2022-01-18 12:15:00|22578.94|22578.94|22580.76|22580.76|22582.68|22582.68|22577.69|22577.69|0
1642508400000|2022-01-18 12:20:00|22580.67|22580.67|22576.92|22576.92|22581.34|22581.34|22576.83|22576.83|0
1642508700000|2022-01-18 12:25:00|22576.94|22576.94|22575.75|22575.75|22579.77|22579.77|22575.7|22575.7|0
1642509000000|2022-01-18 12:30:00|22575.64|22575.64|22569.93|22569.93|22575.73|22575.73|22569.52|22569.52|0
1642509300000|2022-01-18 12:35:00|22569.94|22569.94|22567.04|22567.04|22570.24|22570.24|22566.94|22566.94|0
1642509600000|2022-01-18 12:40:00|22567.1|22567.1|22565.16|22565.16|22567.39|22567.39|22562.73|22562.73|0
1642509900000|2022-01-18 12:45:00|22565.08|22565.08|22569.45|22569.45|22569.87|22569.87|22563.44|22563.44|0
1642510200000|2022-01-18 12:50:00|22569.54|22569.54|22571.78|22571.78|22572.67|22572.67|22569.54|22569.54|0
1642510500000|2022-01-18 12:55:00|22571.82|22571.82|22574.27|22574.27|22575.18|22575.18|22571.82|22571.82|0
1642510800000|2022-01-18 13:00:00|22574.38|22574.38|22574.12|22574.12|22575.74|22575.74|22572.34|22572.34|0
1642511100000|2022-01-18 13:05:00|22574.05|22574.05|22578.34|22578.34|22578.74|22578.74|22573.54|22573.54|0
1642511400000|2022-01-18 13:10:00|22578.48|22578.48|22585.47|22585.47|22585.6|22585.6|22577.42|22577.42|0
1642511700000|2022-01-18 13:15:00|22585.67|22585.67|22604.38|22604.38|22604.38|22604.38|22585.22|22585.22|0
1642512000000|2022-01-18 13:20:00|22604.49|22604.49|22615.96|22615.96|22620.84|22620.84|22604.49|22604.49|0
1642512300000|2022-01-18 13:25:00|22615.78|22615.78|22622.15|22622.15|22623.68|22623.68|22614.8|22614.8|0
1642512600000|2022-01-18 13:30:00|22622.44|22622.44|22642.64|22642.64|22642.71|22642.71|22621.58|22621.58|0
1642512900000|2022-01-18 13:35:00|22642.72|22642.72|22643.98|22643.98|22645.72|22645.72|22642.3|22642.3|0
1642513200000|2022-01-18 13:40:00|22644.02|22644.02|22638.66|22638.66|22644.54|22644.54|22638.44|22638.44|0
1642513500000|2022-01-18 13:45:00|22638.87|22638.87|22645.13|22645.13|22645.13|22645.13|22638.09|22638.09|0
1642513800000|2022-01-18 13:50:00|22645.3|22645.3|22637.43|22637.43|22645.72|22645.72|22636.92|22636.92|0
1642514100000|2022-01-18 13:55:00|22637.34|22637.34|22629.71|22629.71|22637.67|22637.67|22628.39|22628.39|0
1642514400000|2022-01-18 14:00:00|22629.65|22629.65|22627.4|22627.4|22629.73|22629.73|22626.54|22626.54|0
1642514700000|2022-01-18 14:05:00|22627.44|22627.44|22637.02|22637.02|22637.33|22637.33|22626.52|22626.52|0
1642515000000|2022-01-18 14:10:00|22637.08|22637.08|22637.94|22637.94|22639.06|22639.06|22635.92|22635.92|0
1642515300000|2022-01-18 14:15:00|22637.99|22637.99|22639.23|22639.23|22642.14|22642.14|22637.71|22637.71|0
1642515600000|2022-01-18 14:20:00|22639.21|22639.21|22629.96|22629.96|22639.45|22639.45|22629.52|22629.52|0
1642515900000|2022-01-18 14:25:00|22630.06|22630.06|22624.76|22624.76|22630.11|22630.11|22623.13|22623.13|0
1642516200000|2022-01-18 14:30:00|22624.66|22624.66|22608.14|22608.14|22626.92|22626.92|22607.15|22607.15|0
1642516500000|2022-01-18 14:35:00|22608.23|22608.23|22601.9|22601.9|22608.63|22608.63|22596.17|22596.17|0
1642516800000|2022-01-18 14:40:00|22602|22602|22614.64|22614.64|22615.96|22615.96|22599.44|22599.44|0
1642517100000|2022-01-18 14:45:00|22614.58|22614.58|22614.88|22614.88|22618.97|22618.97|22612.3|22612.3|0
1642517400000|2022-01-18 14:50:00|22614.94|22614.94|22629.7|22629.7|22630.25|22630.25|22614.94|22614.94|0
1642517700000|2022-01-18 14:55:00|22629.74|22629.74|22631.67|22631.67|22631.79|22631.79|22621.33|22621.33|0
1642518000000|2022-01-18 15:00:00|22631.6|22631.6|22627.98|22627.98|22631.64|22631.64|22624.09|22624.09|0
1642518300000|2022-01-18 15:05:00|22627.94|22627.94|22659.63|22659.63|22659.73|22659.73|22627.6|22627.6|0
1642518600000|2022-01-18 15:10:00|22659.7|22659.7|22674.45|22674.45|22677.28|22677.28|22659.6|22659.6|0
1642518900000|2022-01-18 15:15:00|22674.74|22674.74|22688.04|22688.04|22694.21|22694.21|22674.55|22674.55|0
1642519200000|2022-01-18 15:20:00|22688.3|22688.3|22678.26|22678.26|22688.77|22688.77|22673.43|22673.43|0
1642519500000|2022-01-18 15:25:00|22678.37|22678.37|22678.79|22678.79|22685.38|22685.38|22673.52|22673.52|0
1642519800000|2022-01-18 15:30:00|22678.85|22678.85|22663.17|22663.17|22679.53|22679.53|22662.14|22662.14|0
1642520100000|2022-01-18 15:35:00|22663.23|22663.23|22654.49|22654.49|22663.23|22663.23|22653.56|22653.56|0
1642520400000|2022-01-18 15:40:00|22654.54|22654.54|22656.34|22656.34|22658.06|22658.06|22648.57|22648.57|0
1642520700000|2022-01-18 15:45:00|22656.46|22656.46|22672.55|22672.55|22672.55|22672.55|22653.61|22653.61|0
1642521000000|2022-01-18 15:50:00|22672.5|22672.5|22665.36|22665.36|22673.37|22673.37|22665.24|22665.24|0
1642521300000|2022-01-18 15:55:00|22665.31|22665.31|22665.71|22665.71|22666.52|22666.52|22664.12|22664.12|0
1642521600000|2022-01-18 16:00:00|22665.63|22665.63|22657.63|22657.63|22667.27|22667.27|22655.64|22655.64|0
1642521900000|2022-01-18 16:05:00|22657.55|22657.55|22648.83|22648.83|22658.07|22658.07|22647.75|22647.75|0
1642522200000|2022-01-18 16:10:00|22649.05|22649.05|22642.28|22642.28|22649.43|22649.43|22640.88|22640.88|0
1642522500000|2022-01-18 16:15:00|22642.16|22642.16|22635.01|22635.01|22644.81|22644.81|22634.87|22634.87|0
1642522800000|2022-01-18 16:20:00|22634.92|22634.92|22639.09|22639.09|22640.16|22640.16|22633.84|22633.84|0
1642523100000|2022-01-18 16:25:00|22639.15|22639.15|22625.29|22625.29|22639.18|22639.18|22622.37|22622.37|0
1642580100000|2022-01-19 08:15:00|22586.07|22586.07|22596.24|22596.24|22596.6|22596.6|22585.72|22585.72|0
1642580400000|2022-01-19 08:20:00|22596.31|22596.31|22604.16|22604.16|22604.23|22604.23|22595.27|22595.27|0
1642580700000|2022-01-19 08:25:00|22603.9|22603.9|22611.81|22611.81|22616.09|22616.09|22599.81|22599.81|0
1642581000000|2022-01-19 08:30:00|22612.32|22612.32|22615.08|22615.08|22615.78|22615.78|22606.46|22606.46|0
1642581300000|2022-01-19 08:35:00|22614.56|22614.56|22622.21|22622.21|22625.48|22625.48|22614.39|22614.39|0
1642581600000|2022-01-19 08:40:00|22622.1|22622.1|22635.01|22635.01|22638.09|22638.09|22619.98|22619.98|0
1642581900000|2022-01-19 08:45:00|22634.83|22634.83|22649.39|22649.39|22665.63|22665.63|22633.69|22633.69|0
1642582200000|2022-01-19 08:50:00|22649.27|22649.27|22656.21|22656.21|22656.21|22656.21|22640.12|22640.12|0
1642582500000|2022-01-19 08:55:00|22657.07|22657.07|22658.91|22658.91|22659.12|22659.12|22651.26|22651.26|0
1642582800000|2022-01-19 09:00:00|22659.18|22659.18|22661.68|22661.68|22661.83|22661.83|22650.04|22650.04|0
1642583100000|2022-01-19 09:05:00|22661.79|22661.79|22659.82|22659.82|22666.67|22666.67|22659.77|22659.77|0
1642583400000|2022-01-19 09:10:00|22659.88|22659.88|22654|22654|22662.32|22662.32|22654|22654|0
1642583700000|2022-01-19 09:15:00|22654.04|22654.04|22666.81|22666.81|22666.81|22666.81|22652.05|22652.05|0
1642584000000|2022-01-19 09:20:00|22666.93|22666.93|22650.67|22650.67|22667.48|22667.48|22650.67|22650.67|0
1642584300000|2022-01-19 09:25:00|22651.02|22651.02|22631.48|22631.48|22651.02|22651.02|22631.33|22631.33|0
1642584600000|2022-01-19 09:30:00|22631.21|22631.21|22644.25|22644.25|22644.63|22644.63|22628.36|22628.36|0
1642584900000|2022-01-19 09:35:00|22644.2|22644.2|22644.46|22644.46|22647.82|22647.82|22643.65|22643.65|0
1642585200000|2022-01-19 09:40:00|22644.59|22644.59|22657.31|22657.31|22657.31|22657.31|22643.58|22643.58|0
1642585500000|2022-01-19 09:45:00|22657.24|22657.24|22657.21|22657.21|22660.93|22660.93|22655.86|22655.86|0
1642585800000|2022-01-19 09:50:00|22657.08|22657.08|22664.64|22664.64|22664.69|22664.69|22652.83|22652.83|0
1642586100000|2022-01-19 09:55:00|22664.75|22664.75|22686.55|22686.55|22686.75|22686.75|22664.75|22664.75|0
1642586400000|2022-01-19 10:00:00|22686.86|22686.86|22682.46|22682.46|22686.86|22686.86|22680.35|22680.35|0
1642586700000|2022-01-19 10:05:00|22682.59|22682.59|22689|22689|22689.51|22689.51|22681.74|22681.74|0
1642587000000|2022-01-19 10:10:00|22689.1|22689.1|22688.72|22688.72|22691.57|22691.57|22684.59|22684.59|0
1642587300000|2022-01-19 10:15:00|22688.87|22688.87|22696.31|22696.31|22696.46|22696.46|22688.7|22688.7|0
1642587600000|2022-01-19 10:20:00|22696.33|22696.33|22694.18|22694.18|22698.65|22698.65|22694.18|22694.18|0
1642587900000|2022-01-19 10:25:00|22694.04|22694.04|22684.69|22684.69|22694.04|22694.04|22681.78|22681.78|0
1642588200000|2022-01-19 10:30:00|22684.63|22684.63|22684.62|22684.62|22689.05|22689.05|22682.05|22682.05|0
1642588500000|2022-01-19 10:35:00|22684.49|22684.49|22674.06|22674.06|22684.71|22684.71|22670.73|22670.73|0
1642588800000|2022-01-19 10:40:00|22673.97|22673.97|22676.8|22676.8|22678.8|22678.8|22673.54|22673.54|0
1642589100000|2022-01-19 10:45:00|22676.94|22676.94|22684.22|22684.22|22684.22|22684.22|22676.34|22676.34|0
1642589400000|2022-01-19 10:50:00|22684.13|22684.13|22688.68|22688.68|22688.87|22688.87|22684.04|22684.04|0
1642589700000|2022-01-19 10:55:00|22688.65|22688.65|22690.06|22690.06|22690.06|22690.06|22685.85|22685.85|0
1642590000000|2022-01-19 11:00:00|22690.15|22690.15|22698.45|22698.45|22698.55|22698.55|22690.15|22690.15|0
1642590300000|2022-01-19 11:05:00|22698.26|22698.26|22693.68|22693.68|22698.26|22698.26|22693.59|22693.59|0
1642590600000|2022-01-19 11:10:00|22693.82|22693.82|22695.56|22695.56|22695.83|22695.83|22692.75|22692.75|0
1642590900000|2022-01-19 11:15:00|22695.63|22695.63|22693.63|22693.63|22698.71|22698.71|22693.58|22693.58|0
1642591200000|2022-01-19 11:20:00|22693.57|22693.57|22689.86|22689.86|22694.7|22694.7|22686.31|22686.31|0
1642591500000|2022-01-19 11:25:00|22689.35|22689.35|22691.59|22691.59|22691.8|22691.8|22689.35|22689.35|0
1642591800000|2022-01-19 11:30:00|22691.62|22691.62|22703.85|22703.85|22703.99|22703.99|22690.91|22690.91|0
1642592100000|2022-01-19 11:35:00|22703.78|22703.78|22715.79|22715.79|22716.87|22716.87|22703.72|22703.72|0
1642592400000|2022-01-19 11:40:00|22715.87|22715.87|22717.48|22717.48|22718.76|22718.76|22715.1|22715.1|0
1642592700000|2022-01-19 11:45:00|22717.27|22717.27|22715.11|22715.11|22718.33|22718.33|22715.11|22715.11|0
1642593000000|2022-01-19 11:50:00|22715.02|22715.02|22720.54|22720.54|22721.04|22721.04|22714.41|22714.41|0
1642593300000|2022-01-19 11:55:00|22720.39|22720.39|22718.45|22718.45|22722.44|22722.44|22718.09|22718.09|0
1642593600000|2022-01-19 12:00:00|22718.35|22718.35|22720.26|22720.26|22721.23|22721.23|22716.69|22716.69|0
1642593900000|2022-01-19 12:05:00|22720.3|22720.3|22721.08|22721.08|22721.85|22721.85|22720.23|22720.23|0
1642594200000|2022-01-19 12:10:00|22721.06|22721.06|22718.3|22718.3|22722.51|22722.51|22718.19|22718.19|0
1642594500000|2022-01-19 12:15:00|22718.2|22718.2|22711.72|22711.72|22718.55|22718.55|22708.39|22708.39|0
1642594800000|2022-01-19 12:20:00|22711.69|22711.69|22708.31|22708.31|22712.04|22712.04|22708.14|22708.14|0
1642595100000|2022-01-19 12:25:00|22708.28|22708.28|22706.42|22706.42|22708.32|22708.32|22705.24|22705.24|0
1642595400000|2022-01-19 12:30:00|22706.31|22706.31|22706.1|22706.1|22707.06|22707.06|22705.12|22705.12|0
1642595700000|2022-01-19 12:35:00|22706.04|22706.04|22702.02|22702.02|22707.27|22707.27|22702.02|22702.02|0
1642596000000|2022-01-19 12:40:00|22701.94|22701.94|22694.59|22694.59|22701.94|22701.94|22694.4|22694.4|0
1642596300000|2022-01-19 12:45:00|22694.69|22694.69|22700.03|22700.03|22700.04|22700.04|22694.5|22694.5|0
1642596600000|2022-01-19 12:50:00|22699.98|22699.98|22704.24|22704.24|22705.44|22705.44|22699.35|22699.35|0
1642596900000|2022-01-19 12:55:00|22704.33|22704.33|22707.81|22707.81|22708.14|22708.14|22704.19|22704.19|0
1642597200000|2022-01-19 13:00:00|22707.73|22707.73|22709.45|22709.45|22709.99|22709.99|22707.15|22707.15|0
1642597500000|2022-01-19 13:05:00|22709.24|22709.24|22713.66|22713.66|22713.93|22713.93|22709.07|22709.07|0
1642597800000|2022-01-19 13:10:00|22713.63|22713.63|22715.82|22715.82|22716.35|22716.35|22713.11|22713.11|0
1642598100000|2022-01-19 13:15:00|22716.03|22716.03|22718.26|22718.26|22719.58|22719.58|22715.84|22715.84|0
1642598400000|2022-01-19 13:20:00|22718.39|22718.39|22716.24|22716.24|22718.98|22718.98|22715.17|22715.17|0
1642598700000|2022-01-19 13:25:00|22716.3|22716.3|22719.64|22719.64|22720.36|22720.36|22715.83|22715.83|0
1642599000000|2022-01-19 13:30:00|22719.7|22719.7|22727.03|22727.03|22727.32|22727.32|22719|22719|0
1642599300000|2022-01-19 13:35:00|22727.13|22727.13|22730.71|22730.71|22733.47|22733.47|22726.39|22726.39|0
1642599600000|2022-01-19 13:40:00|22730.57|22730.57|22727.68|22727.68|22733.72|22733.72|22727.41|22727.41|0
1642599900000|2022-01-19 13:45:00|22727.64|22727.64|22722.95|22722.95|22728.61|22728.61|22722.09|22722.09|0
1642600200000|2022-01-19 13:50:00|22722.8|22722.8|22724.64|22724.64|22725.52|22725.52|22722.17|22722.17|0
1642600500000|2022-01-19 13:55:00|22724.72|22724.72|22720.49|22720.49|22724.93|22724.93|22717.45|22717.45|0
1642600800000|2022-01-19 14:00:00|22720.46|22720.46|22718.94|22718.94|22721.4|22721.4|22718.51|22718.51|0
1642601100000|2022-01-19 14:05:00|22718.81|22718.81|22724.85|22724.85|22725.3|22725.3|22718.32|22718.32|0
1642601400000|2022-01-19 14:10:00|22724.79|22724.79|22727.89|22727.89|22729.24|22729.24|22723.64|22723.64|0
1642601700000|2022-01-19 14:15:00|22727.71|22727.71|22724.03|22724.03|22728.99|22728.99|22723.51|22723.51|0
1642602000000|2022-01-19 14:20:00|22723.96|22723.96|22725.68|22725.68|22728.98|22728.98|22723.4|22723.4|0
1642602300000|2022-01-19 14:25:00|22725.63|22725.63|22723.76|22723.76|22725.98|22725.98|22723.69|22723.69|0
1642602600000|2022-01-19 14:30:00|22723.92|22723.92|22723.55|22723.55|22725.28|22725.28|22715.15|22715.15|0
1642602900000|2022-01-19 14:35:00|22723.28|22723.28|22729.26|22729.26|22731.19|22731.19|22721.74|22721.74|0
1642603200000|2022-01-19 14:40:00|22729.31|22729.31|22733.82|22733.82|22738.65|22738.65|22727.84|22727.84|0
1642603500000|2022-01-19 14:45:00|22733.77|22733.77|22731.42|22731.42|22745.19|22745.19|22731.14|22731.14|0
1642603800000|2022-01-19 14:50:00|22731.45|22731.45|22739.82|22739.82|22739.82|22739.82|22725.03|22725.03|0
1642604100000|2022-01-19 14:55:00|22739.92|22739.92|22740.71|22740.71|22745.03|22745.03|22739.33|22739.33|0
1642604400000|2022-01-19 15:00:00|22740.58|22740.58|22748.4|22748.4|22748.51|22748.51|22737.07|22737.07|0
1642604700000|2022-01-19 15:05:00|22748.52|22748.52|22736.56|22736.56|22750.32|22750.32|22735.94|22735.94|0
1642605000000|2022-01-19 15:10:00|22736.51|22736.51|22733.33|22733.33|22736.83|22736.83|22729.21|22729.21|0
1642605300000|2022-01-19 15:15:00|22733.07|22733.07|22731.59|22731.59|22737.43|22737.43|22730.74|22730.74|0
1642605600000|2022-01-19 15:20:00|22731.53|22731.53|22712.71|22712.71|22731.64|22731.64|22712.66|22712.66|0
1642605900000|2022-01-19 15:25:00|22712.72|22712.72|22700.52|22700.52|22712.77|22712.77|22700.52|22700.52|0
1642606200000|2022-01-19 15:30:00|22700.43|22700.43|22676.23|22676.23|22700.43|22700.43|22676.23|22676.23|0
1642606500000|2022-01-19 15:35:00|22676.05|22676.05|22661.76|22661.76|22676.05|22676.05|22661.47|22661.47|0
1642606800000|2022-01-19 15:40:00|22661.73|22661.73|22663.9|22663.9|22664.44|22664.44|22657.61|22657.61|0
1642607100000|2022-01-19 15:45:00|22663.91|22663.91|22644.54|22644.54|22663.91|22663.91|22644.54|22644.54|0
1642607400000|2022-01-19 15:50:00|22644.57|22644.57|22639.74|22639.74|22646.33|22646.33|22637.77|22637.77|0
1642607700000|2022-01-19 15:55:00|22639.72|22639.72|22658.42|22658.42|22658.42|22658.42|22638.64|22638.64|0
1642608000000|2022-01-19 16:00:00|22658.36|22658.36|22664.66|22664.66|22664.93|22664.93|22657.23|22657.23|0
1642608300000|2022-01-19 16:05:00|22664.7|22664.7|22664.25|22664.25|22664.89|22664.89|22660|22660|0
1642608600000|2022-01-19 16:10:00|22664.07|22664.07|22660.49|22660.49|22664.82|22664.82|22659.99|22659.99|0
1642608900000|2022-01-19 16:15:00|22660.39|22660.39|22661.82|22661.82|22661.88|22661.88|22657.84|22657.84|0
1642609200000|2022-01-19 16:20:00|22661.83|22661.83|22652.77|22652.77|22662.86|22662.86|22652.72|22652.72|0
1642609500000|2022-01-19 16:25:00|22652.89|22652.89|22660.98|22660.98|22662.24|22662.24|22649.98|22649.98|0
1642666500000|2022-01-20 08:15:00|22734.46|22734.46|22732.06|22732.06|22745.21|22745.21|22731.71|22731.71|0
1642666800000|2022-01-20 08:20:00|22731.84|22731.84|22697.41|22697.41|22732.47|22732.47|22696.96|22696.96|0
1642667100000|2022-01-20 08:25:00|22697.53|22697.53|22689.5|22689.5|22697.53|22697.53|22683.66|22683.66|0
1642667400000|2022-01-20 08:30:00|22689.21|22689.21|22698.93|22698.93|22698.93|22698.93|22683.78|22683.78|0
1642667700000|2022-01-20 08:35:00|22698.87|22698.87|22696.86|22696.86|22700.08|22700.08|22693.9|22693.9|0
1642668000000|2022-01-20 08:40:00|22696.78|22696.78|22679.3|22679.3|22698.72|22698.72|22678.55|22678.55|0
1642668300000|2022-01-20 08:45:00|22679.23|22679.23|22671.94|22671.94|22680.98|22680.98|22668.97|22668.97|0
1642668600000|2022-01-20 08:50:00|22672.19|22672.19|22683.25|22683.25|22684.32|22684.32|22672.14|22672.14|0
1642668900000|2022-01-20 08:55:00|22683.38|22683.38|22699.24|22699.24|22699.56|22699.56|22683.04|22683.04|0
1642669200000|2022-01-20 09:00:00|22699.35|22699.35|22695.92|22695.92|22706.31|22706.31|22695.55|22695.55|0
1642669500000|2022-01-20 09:05:00|22695.88|22695.88|22673.64|22673.64|22695.88|22695.88|22673.64|22673.64|0
1642669800000|2022-01-20 09:10:00|22673.58|22673.58|22662.6|22662.6|22674.03|22674.03|22661.66|22661.66|0
1642670100000|2022-01-20 09:15:00|22662.57|22662.57|22663.51|22663.51|22667.32|22667.32|22661.37|22661.37|0
1642670400000|2022-01-20 09:20:00|22663.42|22663.42|22660.38|22660.38|22663.42|22663.42|22656.21|22656.21|0
1642670700000|2022-01-20 09:25:00|22660.18|22660.18|22669.48|22669.48|22671|22671|22658.59|22658.59|0
1642671000000|2022-01-20 09:30:00|22669.45|22669.45|22675.82|22675.82|22675.82|22675.82|22668.43|22668.43|0
1642671300000|2022-01-20 09:35:00|22676.08|22676.08|22686.1|22686.1|22686.1|22686.1|22674.98|22674.98|0
1642671600000|2022-01-20 09:40:00|22686.33|22686.33|22683.61|22683.61|22688.53|22688.53|22683.03|22683.03|0
1642671900000|2022-01-20 09:45:00|22683.25|22683.25|22686.19|22686.19|22686.48|22686.48|22681.94|22681.94|0
1642672200000|2022-01-20 09:50:00|22686.01|22686.01|22703.58|22703.58|22703.8|22703.8|22685.99|22685.99|0
1642672500000|2022-01-20 09:55:00|22704.18|22704.18|22697.12|22697.12|22705.19|22705.19|22694.45|22694.45|0
1642672800000|2022-01-20 10:00:00|22697.24|22697.24|22693.09|22693.09|22700.91|22700.91|22692.77|22692.77|0
1642673100000|2022-01-20 10:05:00|22692.88|22692.88|22690.92|22690.92|22694.61|22694.61|22689.72|22689.72|0
1642673400000|2022-01-20 10:10:00|22690.85|22690.85|22700.84|22700.84|22702.62|22702.62|22690.66|22690.66|0
1642673700000|2022-01-20 10:15:00|22700.81|22700.81|22703.73|22703.73|22704.14|22704.14|22695.9|22695.9|0
1642674000000|2022-01-20 10:20:00|22703.8|22703.8|22708.56|22708.56|22708.72|22708.72|22703.59|22703.59|0
1642674300000|2022-01-20 10:25:00|22708.7|22708.7|22707|22707|22711.85|22711.85|22707|22707|0
1642674600000|2022-01-20 10:30:00|22707.07|22707.07|22698.35|22698.35|22708.49|22708.49|22698.35|22698.35|0
1642674900000|2022-01-20 10:35:00|22698.41|22698.41|22688.51|22688.51|22698.45|22698.45|22688.51|22688.51|0
1642675200000|2022-01-20 10:40:00|22688.56|22688.56|22682.45|22682.45|22688.56|22688.56|22681.85|22681.85|0
1642675500000|2022-01-20 10:45:00|22682.52|22682.52|22675.14|22675.14|22682.57|22682.57|22674.18|22674.18|0
1642675800000|2022-01-20 10:50:00|22675.07|22675.07|22679.53|22679.53|22679.53|22679.53|22673.96|22673.96|0
1642676100000|2022-01-20 10:55:00|22679.57|22679.57|22681.5|22681.5|22681.5|22681.5|22678.65|22678.65|0
1642676400000|2022-01-20 11:00:00|22681.55|22681.55|22697.18|22697.18|22697.18|22697.18|22680.93|22680.93|0
1642676700000|2022-01-20 11:05:00|22697.3|22697.3|22698.06|22698.06|22699.2|22699.2|22695.74|22695.74|0
1642677000000|2022-01-20 11:10:00|22697.91|22697.91|22700.65|22700.65|22705.96|22705.96|22697.79|22697.79|0
1642677300000|2022-01-20 11:15:00|22700.5|22700.5|22707.31|22707.31|22708.91|22708.91|22699.54|22699.54|0
1642677600000|2022-01-20 11:20:00|22707.41|22707.41|22711.23|22711.23|22711.83|22711.83|22704.59|22704.59|0
1642677900000|2022-01-20 11:25:00|22711.28|22711.28|22716.72|22716.72|22716.72|22716.72|22710.85|22710.85|0
1642678200000|2022-01-20 11:30:00|22716.61|22716.61|22714.21|22714.21|22717.57|22717.57|22713.63|22713.63|0
1642678500000|2022-01-20 11:35:00|22714.27|22714.27|22717.52|22717.52|22718.28|22718.28|22714.27|22714.27|0
1642678800000|2022-01-20 11:40:00|22717.47|22717.47|22710.7|22710.7|22717.55|22717.55|22710.19|22710.19|0
1642679100000|2022-01-20 11:45:00|22710.63|22710.63|22706.95|22706.95|22711.22|22711.22|22704.71|22704.71|0
1642679400000|2022-01-20 11:50:00|22706.71|22706.71|22702.97|22702.97|22707.47|22707.47|22702.81|22702.81|0
1642679700000|2022-01-20 11:55:00|22703.09|22703.09|22714.11|22714.11|22714.62|22714.62|22703.09|22703.09|0
1642680000000|2022-01-20 12:00:00|22714.25|22714.25|22706.56|22706.56|22715.6|22715.6|22705.86|22705.86|0
1642680300000|2022-01-20 12:05:00|22706.63|22706.63|22708.5|22708.5|22708.91|22708.91|22706.59|22706.59|0
1642680600000|2022-01-20 12:10:00|22708.35|22708.35|22701.13|22701.13|22708.56|22708.56|22701.13|22701.13|0
1642680900000|2022-01-20 12:15:00|22701.1|22701.1|22695.3|22695.3|22701.1|22701.1|22695.23|22695.23|0
1642681200000|2022-01-20 12:20:00|22695.26|22695.26|22695.54|22695.54|22697.73|22697.73|22694.23|22694.23|0
1642681500000|2022-01-20 12:25:00|22695.47|22695.47|22692.15|22692.15|22695.92|22695.92|22691.95|22691.95|0
1642681800000|2022-01-20 12:30:00|22692.2|22692.2|22682.42|22682.42|22692.28|22692.28|22682.42|22682.42|0
1642682100000|2022-01-20 12:35:00|22682.3|22682.3|22679.34|22679.34|22682.31|22682.31|22678.37|22678.37|0
1642682400000|2022-01-20 12:40:00|22679.74|22679.74|22671.37|22671.37|22679.75|22679.75|22670.72|22670.72|0
1642682700000|2022-01-20 12:45:00|22671.23|22671.23|22670.46|22670.46|22672.91|22672.91|22670.22|22670.22|0
1642683000000|2022-01-20 12:50:00|22670.43|22670.43|22671|22671|22671.26|22671.26|22669.2|22669.2|0
1642683300000|2022-01-20 12:55:00|22670.94|22670.94|22674.91|22674.91|22675.31|22675.31|22670.12|22670.12|0
1642683600000|2022-01-20 13:00:00|22675.01|22675.01|22673.08|22673.08|22675.46|22675.46|22672.51|22672.51|0
1642683900000|2022-01-20 13:05:00|22673.05|22673.05|22674.24|22674.24|22675.48|22675.48|22672.89|22672.89|0
1642684200000|2022-01-20 13:10:00|22674.04|22674.04|22677.82|22677.82|22677.94|22677.94|22673.17|22673.17|0
1642684500000|2022-01-20 13:15:00|22678.18|22678.18|22678.83|22678.83|22680.53|22680.53|22677.53|22677.53|0
1642684800000|2022-01-20 13:20:00|22678.79|22678.79|22678.1|22678.1|22679.89|22679.89|22675.47|22675.47|0
1642685100000|2022-01-20 13:25:00|22677.94|22677.94|22679.1|22679.1|22679.16|22679.16|22677.09|22677.09|0
1642685400000|2022-01-20 13:30:00|22679.18|22679.18|22688.71|22688.71|22689.27|22689.27|22679.11|22679.11|0
1642685700000|2022-01-20 13:35:00|22688.7|22688.7|22679.72|22679.72|22688.89|22688.89|22679.41|22679.41|0
1642686000000|2022-01-20 13:40:00|22679.76|22679.76|22685.27|22685.27|22685.27|22685.27|22679.07|22679.07|0
1642686300000|2022-01-20 13:45:00|22685.29|22685.29|22687.54|22687.54|22688.31|22688.31|22683.2|22683.2|0
1642686600000|2022-01-20 13:50:00|22687.51|22687.51|22686.3|22686.3|22688.29|22688.29|22684.45|22684.45|0
1642686900000|2022-01-20 13:55:00|22686.36|22686.36|22690.22|22690.22|22690.8|22690.8|22685.33|22685.33|0
1642687200000|2022-01-20 14:00:00|22690.35|22690.35|22691|22691|22693.16|22693.16|22689.94|22689.94|0
1642687500000|2022-01-20 14:05:00|22690.97|22690.97|22685.38|22685.38|22691.44|22691.44|22685.32|22685.32|0
1642687800000|2022-01-20 14:10:00|22685.44|22685.44|22678.47|22678.47|22686.37|22686.37|22678.17|22678.17|0
1642688100000|2022-01-20 14:15:00|22678.41|22678.41|22670.69|22670.69|22678.56|22678.56|22670.65|22670.65|0
1642688400000|2022-01-20 14:20:00|22670.67|22670.67|22677.76|22677.76|22677.91|22677.91|22670.61|22670.61|0
1642688700000|2022-01-20 14:25:00|22677.82|22677.82|22677.67|22677.67|22680.7|22680.7|22677.44|22677.44|0
1642689000000|2022-01-20 14:30:00|22677.56|22677.56|22680.68|22680.68|22686.65|22686.65|22675.92|22675.92|0
1642689300000|2022-01-20 14:35:00|22680.63|22680.63|22665.26|22665.26|22681.06|22681.06|22665.26|22665.26|0
1642689600000|2022-01-20 14:40:00|22665.3|22665.3|22676.14|22676.14|22677.38|22677.38|22662.85|22662.85|0
1642689900000|2022-01-20 14:45:00|22676.34|22676.34|22672.25|22672.25|22678.82|22678.82|22671.71|22671.71|0
1642690200000|2022-01-20 14:50:00|22672.13|22672.13|22674.45|22674.45|22675.95|22675.95|22668.99|22668.99|0
1642690500000|2022-01-20 14:55:00|22674.47|22674.47|22688.13|22688.13|22688.66|22688.66|22673.06|22673.06|0
1642690800000|2022-01-20 15:00:00|22687.98|22687.98|22683.11|22683.11|22688.18|22688.18|22681.43|22681.43|0
1642691100000|2022-01-20 15:05:00|22683.19|22683.19|22699.85|22699.85|22700.12|22700.12|22681.81|22681.81|0
1642691400000|2022-01-20 15:10:00|22699.96|22699.96|22694.91|22694.91|22703.52|22703.52|22694.91|22694.91|0
1642691700000|2022-01-20 15:15:00|22694.84|22694.84|22692.88|22692.88|22696.25|22696.25|22692.53|22692.53|0
1642692000000|2022-01-20 15:20:00|22692.8|22692.8|22700.7|22700.7|22703|22703|22692.39|22692.39|0
1642692300000|2022-01-20 15:25:00|22700.73|22700.73|22700.72|22700.72|22700.83|22700.83|22697.02|22697.02|0
1642692600000|2022-01-20 15:30:00|22700.77|22700.77|22720.06|22720.06|22720.39|22720.39|22700.58|22700.58|0
1642692900000|2022-01-20 15:35:00|22719.96|22719.96|22715.04|22715.04|22720.34|22720.34|22713.39|22713.39|0
1642693200000|2022-01-20 15:40:00|22715.09|22715.09|22721.78|22721.78|22722.12|22722.12|22715|22715|0
1642693500000|2022-01-20 15:45:00|22721.88|22721.88|22730.47|22730.47|22730.69|22730.69|22721.3|22721.3|0
1642693800000|2022-01-20 15:50:00|22730.43|22730.43|22730.01|22730.01|22733.15|22733.15|22729.59|22729.59|0
1642694100000|2022-01-20 15:55:00|22729.95|22729.95|22737.1|22737.1|22737.96|22737.96|22729.76|22729.76|0
1642694400000|2022-01-20 16:00:00|22737.13|22737.13|22741.38|22741.38|22742.62|22742.62|22734.9|22734.9|0
1642694700000|2022-01-20 16:05:00|22741.84|22741.84|22735.71|22735.71|22743.39|22743.39|22735.71|22735.71|0
1642695000000|2022-01-20 16:10:00|22735.68|22735.68|22725.9|22725.9|22735.68|22735.68|22725.59|22725.59|0
1642695300000|2022-01-20 16:15:00|22725.56|22725.56|22717.11|22717.11|22725.6|22725.6|22716.78|22716.78|0
1642695600000|2022-01-20 16:20:00|22717.05|22717.05|22706.86|22706.86|22717.05|22717.05|22706.41|22706.41|0
1642695900000|2022-01-20 16:25:00|22706.9|22706.9|22721|22721|22722.96|22722.96|22705.73|22705.73|0
1642752900000|2022-01-21 08:15:00|22459.81|22459.81|22463.57|22463.57|22469.09|22469.09|22458.9|22458.9|0
1642753200000|2022-01-21 08:20:00|22463.46|22463.46|22439.58|22439.58|22464.01|22464.01|22437.55|22437.55|0
1642753500000|2022-01-21 08:25:00|22439.71|22439.71|22415.33|22415.33|22439.71|22439.71|22414.08|22414.08|0
1642753800000|2022-01-21 08:30:00|22415.41|22415.41|22420.25|22420.25|22420.7|22420.7|22409.61|22409.61|0
1642754100000|2022-01-21 08:35:00|22420.39|22420.39|22422.85|22422.85|22429.72|22429.72|22420.39|22420.39|0
1642754400000|2022-01-21 08:40:00|22423.02|22423.02|22419.39|22419.39|22430.41|22430.41|22419.04|22419.04|0
1642754700000|2022-01-21 08:45:00|22419.46|22419.46|22400.43|22400.43|22419.6|22419.6|22397.24|22397.24|0
1642755000000|2022-01-21 08:50:00|22400.32|22400.32|22416.88|22416.88|22416.88|22416.88|22400.01|22400.01|0
1642755300000|2022-01-21 08:55:00|22416.76|22416.76|22416.99|22416.99|22422.61|22422.61|22416.76|22416.76|0
1642755600000|2022-01-21 09:00:00|22416.93|22416.93|22423.95|22423.95|22424.34|22424.34|22414.94|22414.94|0
1642755900000|2022-01-21 09:05:00|22424.32|22424.32|22422.8|22422.8|22434.42|22434.42|22422.62|22422.62|0
1642756200000|2022-01-21 09:10:00|22422.93|22422.93|22415.21|22415.21|22423.13|22423.13|22414.72|22414.72|0
1642756500000|2022-01-21 09:15:00|22415.24|22415.24|22389.54|22389.54|22415.24|22415.24|22389.32|22389.32|0
1642756800000|2022-01-21 09:20:00|22389.6|22389.6|22387.39|22387.39|22389.65|22389.65|22384.45|22384.45|0
1642757100000|2022-01-21 09:25:00|22387.32|22387.32|22384.98|22384.98|22388|22388|22383.29|22383.29|0
1642757400000|2022-01-21 09:30:00|22385.06|22385.06|22391.08|22391.08|22391.08|22391.08|22384.8|22384.8|0
1642757700000|2022-01-21 09:35:00|22391.11|22391.11|22397.49|22397.49|22398.34|22398.34|22390.77|22390.77|0
1642758000000|2022-01-21 09:40:00|22397.57|22397.57|22399.41|22399.41|22399.96|22399.96|22396.58|22396.58|0
1642758300000|2022-01-21 09:45:00|22399.82|22399.82|22403.83|22403.83|22403.83|22403.83|22399.64|22399.64|0
1642758600000|2022-01-21 09:50:00|22403.76|22403.76|22404.68|22404.68|22406.34|22406.34|22402.9|22402.9|0
1642758900000|2022-01-21 09:55:00|22404.65|22404.65|22403.36|22403.36|22406.45|22406.45|22403.06|22403.06|0
1642759200000|2022-01-21 10:00:00|22403.03|22403.03|22395.77|22395.77|22404.31|22404.31|22395.46|22395.46|0
1642759500000|2022-01-21 10:05:00|22395.97|22395.97|22391.31|22391.31|22395.97|22395.97|22391.12|22391.12|0
1642759800000|2022-01-21 10:10:00|22391.27|22391.27|22374.18|22374.18|22391.32|22391.32|22368.47|22368.47|0
1642760100000|2022-01-21 10:15:00|22374.11|22374.11|22396.93|22396.93|22396.93|22396.93|22373.64|22373.64|0
1642760400000|2022-01-21 10:20:00|22396.9|22396.9|22392.36|22392.36|22397.75|22397.75|22391.42|22391.42|0
1642760700000|2022-01-21 10:25:00|22392.42|22392.42|22400.93|22400.93|22400.93|22400.93|22391.68|22391.68|0
1642761000000|2022-01-21 10:30:00|22400.9|22400.9|22392.99|22392.99|22401.21|22401.21|22392.81|22392.81|0
1642761300000|2022-01-21 10:35:00|22392.88|22392.88|22392.65|22392.65|22394.12|22394.12|22389.88|22389.88|0
1642761600000|2022-01-21 10:40:00|22392.73|22392.73|22396.19|22396.19|22396.71|22396.71|22392.53|22392.53|0
1642761900000|2022-01-21 10:45:00|22396.08|22396.08|22394.2|22394.2|22397.4|22397.4|22393.26|22393.26|0
1642762200000|2022-01-21 10:50:00|22394.37|22394.37|22400.78|22400.78|22400.98|22400.98|22394.37|22394.37|0
1642762500000|2022-01-21 10:55:00|22400.74|22400.74|22404.18|22404.18|22404.37|22404.37|22397.44|22397.44|0
1642762800000|2022-01-21 11:00:00|22404.12|22404.12|22405.6|22405.6|22406.75|22406.75|22403.47|22403.47|0
1642763100000|2022-01-21 11:05:00|22405.59|22405.59|22400.34|22400.34|22405.66|22405.66|22400.34|22400.34|0
1642763400000|2022-01-21 11:10:00|22400.3|22400.3|22397.95|22397.95|22401.11|22401.11|22397.73|22397.73|0
1642763700000|2022-01-21 11:15:00|22397.76|22397.76|22396.16|22396.16|22398.5|22398.5|22394.49|22394.49|0
1642764000000|2022-01-21 11:20:00|22396.03|22396.03|22395.28|22395.28|22396.03|22396.03|22392.25|22392.25|0
1642764300000|2022-01-21 11:25:00|22395.35|22395.35|22393.69|22393.69|22395.65|22395.65|22392.04|22392.04|0
1642764600000|2022-01-21 11:30:00|22393.65|22393.65|22389.2|22389.2|22393.99|22393.99|22388.29|22388.29|0
1642764900000|2022-01-21 11:35:00|22389.12|22389.12|22400.42|22400.42|22400.43|22400.43|22388.7|22388.7|0
1642765200000|2022-01-21 11:40:00|22400.53|22400.53|22395.22|22395.22|22401.25|22401.25|22394.4|22394.4|0
1642765500000|2022-01-21 11:45:00|22395.29|22395.29|22387.37|22387.37|22395.29|22395.29|22387.19|22387.19|0
1642765800000|2022-01-21 11:50:00|22387.45|22387.45|22384.82|22384.82|22387.66|22387.66|22384|22384|0
1642766100000|2022-01-21 11:55:00|22384.93|22384.93|22390.4|22390.4|22392.14|22392.14|22384.88|22384.88|0
1642766400000|2022-01-21 12:00:00|22390.47|22390.47|22377.61|22377.61|22391.66|22391.66|22377.61|22377.61|0
1642766700000|2022-01-21 12:05:00|22377.56|22377.56|22362.08|22362.08|22377.7|22377.7|22361.99|22361.99|0
1642767000000|2022-01-21 12:10:00|22361.93|22361.93|22356.36|22356.36|22362.08|22362.08|22356.36|22356.36|0
1642767300000|2022-01-21 12:15:00|22356.4|22356.4|22355.22|22355.22|22357.81|22357.81|22354.53|22354.53|0
1642767600000|2022-01-21 12:20:00|22355.17|22355.17|22351.02|22351.02|22355.17|22355.17|22349.71|22349.71|0
1642767900000|2022-01-21 12:25:00|22350.95|22350.95|22338.33|22338.33|22350.95|22350.95|22338.33|22338.33|0
1642768200000|2022-01-21 12:30:00|22338.39|22338.39|22329.35|22329.35|22338.6|22338.6|22329.35|22329.35|0
1642768500000|2022-01-21 12:35:00|22329.3|22329.3|22333.17|22333.17|22340.72|22340.72|22327.65|22327.65|0
1642768800000|2022-01-21 12:40:00|22333.24|22333.24|22329.01|22329.01|22333.72|22333.72|22328.94|22328.94|0
1642769100000|2022-01-21 12:45:00|22328.89|22328.89|22316.48|22316.48|22328.89|22328.89|22316.46|22316.46|0
1642769400000|2022-01-21 12:50:00|22316.37|22316.37|22307.26|22307.26|22316.89|22316.89|22307.2|22307.2|0
1642769700000|2022-01-21 12:55:00|22307.34|22307.34|22304.23|22304.23|22307.42|22307.42|22300.85|22300.85|0
1642770000000|2022-01-21 13:00:00|22304.25|22304.25|22308|22308|22308.22|22308.22|22302.22|22302.22|0
1642770300000|2022-01-21 13:05:00|22307.41|22307.41|22317.75|22317.75|22317.97|22317.97|22307.33|22307.33|0
1642770600000|2022-01-21 13:10:00|22317.83|22317.83|22315.93|22315.93|22320.64|22320.64|22315.59|22315.59|0
1642770900000|2022-01-21 13:15:00|22315.91|22315.91|22312.65|22312.65|22316.17|22316.17|22311.26|22311.26|0
1642771200000|2022-01-21 13:20:00|22312.58|22312.58|22316.2|22316.2|22318.25|22318.25|22312.51|22312.51|0
1642771500000|2022-01-21 13:25:00|22316.33|22316.33|22315.04|22315.04|22317.81|22317.81|22314.39|22314.39|0
1642771800000|2022-01-21 13:30:00|22315|22315|22310.71|22310.71|22318.06|22318.06|22310.53|22310.53|0
1642772100000|2022-01-21 13:35:00|22310.59|22310.59|22304.06|22304.06|22310.59|22310.59|22304.06|22304.06|0
1642772400000|2022-01-21 13:40:00|22303.98|22303.98|22291.84|22291.84|22304.09|22304.09|22291.84|22291.84|0
1642772700000|2022-01-21 13:45:00|22291.82|22291.82|22284.3|22284.3|22291.82|22291.82|22283.14|22283.14|0
1642773000000|2022-01-21 13:50:00|22284.25|22284.25|22284.65|22284.65|22286.12|22286.12|22283.05|22283.05|0
1642773300000|2022-01-21 13:55:00|22284.57|22284.57|22284.55|22284.55|22286.01|22286.01|22283.94|22283.94|0
1642773600000|2022-01-21 14:00:00|22284.71|22284.71|22282.85|22282.85|22288.46|22288.46|22282.85|22282.85|0
1642773900000|2022-01-21 14:05:00|22282.75|22282.75|22268.55|22268.55|22282.96|22282.96|22267.89|22267.89|0
1642774200000|2022-01-21 14:10:00|22268.58|22268.58|22258.57|22258.57|22268.58|22268.58|22257.61|22257.61|0
1642774500000|2022-01-21 14:15:00|22258.54|22258.54|22256.87|22256.87|22261.28|22261.28|22256.07|22256.07|0
1642774800000|2022-01-21 14:20:00|22256.66|22256.66|22259.92|22259.92|22259.92|22259.92|22253.73|22253.73|0
1642775100000|2022-01-21 14:25:00|22260.01|22260.01|22268.86|22268.86|22270.15|22270.15|22260.01|22260.01|0
1642775400000|2022-01-21 14:30:00|22269.5|22269.5|22281.07|22281.07|22281.08|22281.08|22263.95|22263.95|0
1642775700000|2022-01-21 14:35:00|22280.85|22280.85|22296.5|22296.5|22301.06|22301.06|22280.85|22280.85|0
1642776000000|2022-01-21 14:40:00|22296.59|22296.59|22271.49|22271.49|22296.88|22296.88|22271.17|22271.17|0
1642776300000|2022-01-21 14:45:00|22271.37|22271.37|22280.32|22280.32|22293.76|22293.76|22268.69|22268.69|0
1642776600000|2022-01-21 14:50:00|22280.51|22280.51|22259.22|22259.22|22284.36|22284.36|22259.22|22259.22|0
1642776900000|2022-01-21 14:55:00|22259.15|22259.15|22241.09|22241.09|22259.15|22259.15|22240.98|22240.98|0
1642777200000|2022-01-21 15:00:00|22241.02|22241.02|22221.88|22221.88|22241.51|22241.51|22219.8|22219.8|0
1642777500000|2022-01-21 15:05:00|22221.9|22221.9|22216.67|22216.67|22227.73|22227.73|22215.24|22215.24|0
1642777800000|2022-01-21 15:10:00|22216.59|22216.59|22190.9|22190.9|22216.77|22216.77|22190.9|22190.9|0
1642778100000|2022-01-21 15:15:00|22190.87|22190.87|22167.98|22167.98|22191.58|22191.58|22167.98|22167.98|0
1642778400000|2022-01-21 15:20:00|22167.52|22167.52|22145.32|22145.32|22168.01|22168.01|22137.52|22137.52|0
1642778700000|2022-01-21 15:25:00|22145.19|22145.19|22167.49|22167.49|22171.73|22171.73|22144.31|22144.31|0
1642779000000|2022-01-21 15:30:00|22167.33|22167.33|22198.83|22198.83|22198.83|22198.83|22160.43|22160.43|0
1642779300000|2022-01-21 15:35:00|22199.04|22199.04|22218.44|22218.44|22223.49|22223.49|22198.97|22198.97|0
1642779600000|2022-01-21 15:40:00|22218.27|22218.27|22237.21|22237.21|22237.21|22237.21|22211.49|22211.49|0
1642779900000|2022-01-21 15:45:00|22237.32|22237.32|22245.14|22245.14|22245.56|22245.56|22234.65|22234.65|0
1642780200000|2022-01-21 15:50:00|22245.22|22245.22|22275.88|22275.88|22276.33|22276.33|22244.82|22244.82|0
1642780500000|2022-01-21 15:55:00|22275.72|22275.72|22261.29|22261.29|22278.97|22278.97|22261.29|22261.29|0
1642780800000|2022-01-21 16:00:00|22261.37|22261.37|22256.4|22256.4|22262.24|22262.24|22256.4|22256.4|0
1642781100000|2022-01-21 16:05:00|22256.34|22256.34|22276.66|22276.66|22276.66|22276.66|22256.34|22256.34|0
1642781400000|2022-01-21 16:10:00|22276.55|22276.55|22271.8|22271.8|22278.83|22278.83|22271.41|22271.41|0
1642781700000|2022-01-21 16:15:00|22271.9|22271.9|22286.86|22286.86|22289.28|22289.28|22271.11|22271.11|0
1642782000000|2022-01-21 16:20:00|22286.71|22286.71|22298.89|22298.89|22299.09|22299.09|22284.93|22284.93|0
1642782300000|2022-01-21 16:25:00|22298.9|22298.9|22296.37|22296.37|22298.9|22298.9|22290.45|22290.45|0
1643012100000|2022-01-24 08:15:00|22155.9|22155.9|22173.38|22173.38|22173.75|22173.75|22155.9|22155.9|0
1643012400000|2022-01-24 08:20:00|22173.3|22173.3|22176.74|22176.74|22178.57|22178.57|22171.69|22171.69|0
1643012700000|2022-01-24 08:25:00|22176.48|22176.48|22161.64|22161.64|22176.54|22176.54|22153.18|22153.18|0
1643013000000|2022-01-24 08:30:00|22161.63|22161.63|22147.05|22147.05|22167.61|22167.61|22146.25|22146.25|0
1643013300000|2022-01-24 08:35:00|22146.97|22146.97|22133.15|22133.15|22148.94|22148.94|22132.45|22132.45|0
1643013600000|2022-01-24 08:40:00|22133.08|22133.08|22095.38|22095.38|22134.54|22134.54|22095.13|22095.13|0
1643013900000|2022-01-24 08:45:00|22095.31|22095.31|22083.17|22083.17|22100.8|22100.8|22083.09|22083.09|0
1643014200000|2022-01-24 08:50:00|22083.34|22083.34|22042.28|22042.28|22083.34|22083.34|22041.94|22041.94|0
1643014500000|2022-01-24 08:55:00|22042.38|22042.38|21988.3|21988.3|22042.38|22042.38|21988.23|21988.23|0
1643014800000|2022-01-24 09:00:00|21988.36|21988.36|21978.86|21978.86|21988.36|21988.36|21971.88|21971.88|0
1643015100000|2022-01-24 09:05:00|21978.83|21978.83|21977.65|21977.65|21993.05|21993.05|21972.35|21972.35|0
1643015400000|2022-01-24 09:10:00|21977.6|21977.6|21946.28|21946.28|21977.6|21977.6|21945.73|21945.73|0
1643015700000|2022-01-24 09:15:00|21946.33|21946.33|21927.27|21927.27|21946.33|21946.33|21927.12|21927.12|0
1643016000000|2022-01-24 09:20:00|21927.52|21927.52|21915.34|21915.34|21927.85|21927.85|21914.58|21914.58|0
1643016300000|2022-01-24 09:25:00|21915.47|21915.47|21921.1|21921.1|21923.94|21923.94|21915.47|21915.47|0
1643016600000|2022-01-24 09:30:00|21920.92|21920.92|21905.76|21905.76|21920.92|21920.92|21905.49|21905.49|0
1643016900000|2022-01-24 09:35:00|21905.56|21905.56|21914|21914|21917.83|21917.83|21900.27|21900.27|0
1643017200000|2022-01-24 09:40:00|21913.95|21913.95|21882.18|21882.18|21913.95|21913.95|21882.16|21882.16|0
1643017500000|2022-01-24 09:45:00|21881.94|21881.94|21848.45|21848.45|21881.94|21881.94|21839.59|21839.59|0
1643017800000|2022-01-24 09:50:00|21848.33|21848.33|21843.98|21843.98|21858.64|21858.64|21843.4|21843.4|0
1643018100000|2022-01-24 09:55:00|21843.87|21843.87|21847.17|21847.17|21849.13|21849.13|21840.03|21840.03|0
1643018400000|2022-01-24 10:00:00|21847.23|21847.23|21825.64|21825.64|21848.32|21848.32|21825.4|21825.4|0
1643018700000|2022-01-24 10:05:00|21825.36|21825.36|21767.45|21767.45|21825.43|21825.43|21767.45|21767.45|0
1643019000000|2022-01-24 10:10:00|21767.36|21767.36|21725.93|21725.93|21767.37|21767.37|21725.42|21725.42|0
1643019300000|2022-01-24 10:15:00|21726.02|21726.02|21707.12|21707.12|21726.02|21726.02|21707.12|21707.12|0
1643019600000|2022-01-24 10:20:00|21707.25|21707.25|21700.32|21700.32|21722.04|21722.04|21700.29|21700.29|0
1643019900000|2022-01-24 10:25:00|21699.79|21699.79|21687.34|21687.34|21699.79|21699.79|21686.95|21686.95|0
1643020200000|2022-01-24 10:30:00|21687.44|21687.44|21703.32|21703.32|21704.27|21704.27|21684.8|21684.8|0
1643020500000|2022-01-24 10:35:00|21703.37|21703.37|21702.23|21702.23|21711.89|21711.89|21702.23|21702.23|0
1643020800000|2022-01-24 10:40:00|21702.18|21702.18|21669.97|21669.97|21702.18|21702.18|21669.4|21669.4|0
1643021100000|2022-01-24 10:45:00|21670.01|21670.01|21681.85|21681.85|21681.99|21681.99|21668.38|21668.38|0
1643021400000|2022-01-24 10:50:00|21681.92|21681.92|21666.48|21666.48|21684.59|21684.59|21666.29|21666.29|0
1643021700000|2022-01-24 10:55:00|21666.38|21666.38|21648.38|21648.38|21669.21|21669.21|21647.99|21647.99|0
1643022000000|2022-01-24 11:00:00|21648.44|21648.44|21649.39|21649.39|21649.57|21649.57|21642.21|21642.21|0
1643022300000|2022-01-24 11:05:00|21649.44|21649.44|21709.84|21709.84|21709.84|21709.84|21648.81|21648.81|0
1643022600000|2022-01-24 11:10:00|21709.93|21709.93|21794.16|21794.16|21794.17|21794.17|21709.93|21709.93|0
1643022900000|2022-01-24 11:15:00|21794.56|21794.56|21783.62|21783.62|21797.53|21797.53|21782.87|21782.87|0
1643023200000|2022-01-24 11:20:00|21783.69|21783.69|21793.23|21793.23|21796.88|21796.88|21782.64|21782.64|0
1643023500000|2022-01-24 11:25:00|21793.33|21793.33|21764.42|21764.42|21795.46|21795.46|21764.32|21764.32|0
1643023800000|2022-01-24 11:30:00|21764.34|21764.34|21764.11|21764.11|21764.34|21764.34|21756.47|21756.47|0
1643024100000|2022-01-24 11:35:00|21764.06|21764.06|21775.18|21775.18|21777.85|21777.85|21762.83|21762.83|0
1643024400000|2022-01-24 11:40:00|21775.27|21775.27|21767.77|21767.77|21775.75|21775.75|21767.7|21767.7|0
1643024700000|2022-01-24 11:45:00|21767.73|21767.73|21779.85|21779.85|21780.96|21780.96|21767.17|21767.17|0
1643025000000|2022-01-24 11:50:00|21779.74|21779.74|21775.75|21775.75|21783.75|21783.75|21775.75|21775.75|0
1643025300000|2022-01-24 11:55:00|21775.49|21775.49|21765.89|21765.89|21775.49|21775.49|21763.26|21763.26|0
1643025600000|2022-01-24 12:00:00|21766.06|21766.06|21764.45|21764.45|21772.76|21772.76|21764.14|21764.14|0
1643025900000|2022-01-24 12:05:00|21764.53|21764.53|21762.71|21762.71|21766.9|21766.9|21761.14|21761.14|0
1643026200000|2022-01-24 12:10:00|21762.75|21762.75|21768.18|21768.18|21768.35|21768.35|21762.67|21762.67|0
1643026500000|2022-01-24 12:15:00|21767.89|21767.89|21778.05|21778.05|21782.01|21782.01|21767.57|21767.57|0
1643026800000|2022-01-24 12:20:00|21778.21|21778.21|21767.26|21767.26|21778.71|21778.71|21764.26|21764.26|0
1643027100000|2022-01-24 12:25:00|21767.29|21767.29|21780.16|21780.16|21780.32|21780.32|21766.72|21766.72|0
1643027400000|2022-01-24 12:30:00|21781.03|21781.03|21755.51|21755.51|21781.96|21781.96|21755.42|21755.42|0
1643027700000|2022-01-24 12:35:00|21755.42|21755.42|21739.95|21739.95|21755.94|21755.94|21739.95|21739.95|0
1643028000000|2022-01-24 12:40:00|21740.09|21740.09|21718.28|21718.28|21740.28|21740.28|21718.28|21718.28|0
1643028300000|2022-01-24 12:45:00|21718.06|21718.06|21710.75|21710.75|21718.06|21718.06|21709.73|21709.73|0
1643028600000|2022-01-24 12:50:00|21711.1|21711.1|21706.82|21706.82|21711.83|21711.83|21704.31|21704.31|0
1643028900000|2022-01-24 12:55:00|21706.84|21706.84|21677.6|21677.6|21708.26|21708.26|21677.6|21677.6|0
1643029200000|2022-01-24 13:00:00|21677.75|21677.75|21634.42|21634.42|21678.16|21678.16|21634.28|21634.28|0
1643029500000|2022-01-24 13:05:00|21634.5|21634.5|21635.6|21635.6|21636.77|21636.77|21633.14|21633.14|0
1643029800000|2022-01-24 13:10:00|21635.22|21635.22|21612.31|21612.31|21635.22|21635.22|21611.84|21611.84|0
1643030100000|2022-01-24 13:15:00|21612.37|21612.37|21608.29|21608.29|21614.58|21614.58|21607.98|21607.98|0
1643030400000|2022-01-24 13:20:00|21608.31|21608.31|21576.13|21576.13|21608.34|21608.34|21576.13|21576.13|0
1643030700000|2022-01-24 13:25:00|21576.32|21576.32|21581.04|21581.04|21581.25|21581.25|21569.99|21569.99|0
1643031000000|2022-01-24 13:30:00|21581.14|21581.14|21574.67|21574.67|21582.1|21582.1|21574.05|21574.05|0
1643031300000|2022-01-24 13:35:00|21574.74|21574.74|21562.46|21562.46|21574.74|21574.74|21562.09|21562.09|0
1643031600000|2022-01-24 13:40:00|21562.9|21562.9|21566.73|21566.73|21567.69|21567.69|21560.92|21560.92|0
1643031900000|2022-01-24 13:45:00|21566.76|21566.76|21574.6|21574.6|21576.76|21576.76|21562.81|21562.81|0
1643032200000|2022-01-24 13:50:00|21574.75|21574.75|21577.04|21577.04|21580.89|21580.89|21571.82|21571.82|0
1643032500000|2022-01-24 13:55:00|21577.76|21577.76|21554.39|21554.39|21577.99|21577.99|21554.39|21554.39|0
1643032800000|2022-01-24 14:00:00|21554.35|21554.35|21534.76|21534.76|21555.85|21555.85|21533.8|21533.8|0
1643033100000|2022-01-24 14:05:00|21534.74|21534.74|21527.36|21527.36|21535.65|21535.65|21524.72|21524.72|0
1643033400000|2022-01-24 14:10:00|21527.45|21527.45|21520.55|21520.55|21527.45|21527.45|21518.18|21518.18|0
1643033700000|2022-01-24 14:15:00|21520.5|21520.5|21516.75|21516.75|21530.45|21530.45|21516.27|21516.27|0
1643034000000|2022-01-24 14:20:00|21516.57|21516.57|21532.07|21532.07|21532.07|21532.07|21513.7|21513.7|0
1643034300000|2022-01-24 14:25:00|21532.26|21532.26|21529.12|21529.12|21540.8|21540.8|21528.27|21528.27|0
1643034600000|2022-01-24 14:30:00|21529.16|21529.16|21536.25|21536.25|21541.3|21541.3|21515.26|21515.26|0
1643034900000|2022-01-24 14:35:00|21536.32|21536.32|21578.5|21578.5|21578.8|21578.8|21535.99|21535.99|0
1643035200000|2022-01-24 14:40:00|21578.6|21578.6|21520.67|21520.67|21579.81|21579.81|21520.64|21520.64|0
1643035500000|2022-01-24 14:45:00|21520.7|21520.7|21500.7|21500.7|21520.7|21520.7|21498.61|21498.61|0
1643035800000|2022-01-24 14:50:00|21500.68|21500.68|21471.48|21471.48|21501.22|21501.22|21467.85|21467.85|0
1643036100000|2022-01-24 14:55:00|21471.37|21471.37|21464.58|21464.58|21477.36|21477.36|21463.53|21463.53|0
1643036400000|2022-01-24 15:00:00|21464.51|21464.51|21438.32|21438.32|21465|21465|21438.3|21438.3|0
1643036700000|2022-01-24 15:05:00|21438.39|21438.39|21404.68|21404.68|21444.94|21444.94|21404.11|21404.11|0
1643037000000|2022-01-24 15:10:00|21404.69|21404.69|21368.79|21368.79|21405.48|21405.48|21367.14|21367.14|0
1643037300000|2022-01-24 15:15:00|21375.2|21375.2|21350.34|21350.34|21375.63|21375.63|21350.29|21350.29|0
1643037600000|2022-01-24 15:20:00|21350.19|21350.19|21392.84|21392.84|21392.84|21392.84|21349.72|21349.72|0
1643037900000|2022-01-24 15:25:00|21392.86|21392.86|21417.44|21417.44|21423.41|21423.41|21392.84|21392.84|0
1643038200000|2022-01-24 15:30:00|21417.27|21417.27|21463.04|21463.04|21464.26|21464.26|21416.43|21416.43|0
1643038500000|2022-01-24 15:35:00|21462.86|21462.86|21488.1|21488.1|21490.15|21490.15|21448.13|21448.13|0
1643038800000|2022-01-24 15:40:00|21488|21488|21490.36|21490.36|21491|21491|21473.55|21473.55|0
1643039100000|2022-01-24 15:45:00|21491.35|21491.35|21460.1|21460.1|21491.35|21491.35|21457.87|21457.87|0
1643039400000|2022-01-24 15:50:00|21460.55|21460.55|21503.4|21503.4|21503.4|21503.4|21460.55|21460.55|0
1643039700000|2022-01-24 15:55:00|21503.43|21503.43|21491.71|21491.71|21509.51|21509.51|21491.61|21491.61|0
1643040000000|2022-01-24 16:00:00|21491.65|21491.65|21513.52|21513.52|21513.52|21513.52|21487.66|21487.66|0
1643040300000|2022-01-24 16:05:00|21513.71|21513.71|21512.95|21512.95|21514.17|21514.17|21505.15|21505.15|0
1643040600000|2022-01-24 16:10:00|21512.91|21512.91|21478.57|21478.57|21512.91|21512.91|21478.57|21478.57|0
1643040900000|2022-01-24 16:15:00|21478.52|21478.52|21474.96|21474.96|21480.11|21480.11|21474.19|21474.19|0
1643041200000|2022-01-24 16:20:00|21474.99|21474.99|21483.14|21483.14|21485.5|21485.5|21474.7|21474.7|0
1643041500000|2022-01-24 16:25:00|21483.18|21483.18|21482.5|21482.5|21483.6|21483.6|21473.41|21473.41|0
1643098500000|2022-01-25 08:15:00|21631.21|21631.21|21639.21|21639.21|21644.71|21644.71|21618.09|21618.09|0
1643098800000|2022-01-25 08:20:00|21639.03|21639.03|21596.2|21596.2|21643.15|21643.15|21595.04|21595.04|0
1643099100000|2022-01-25 08:25:00|21595.93|21595.93|21528.03|21528.03|21596.87|21596.87|21524.47|21524.47|0
1643099400000|2022-01-25 08:30:00|21527.98|21527.98|21577.07|21577.07|21577.23|21577.23|21519.65|21519.65|0
1643099700000|2022-01-25 08:35:00|21577.55|21577.55|21646.22|21646.22|21646.22|21646.22|21577.55|21577.55|0
1643100000000|2022-01-25 08:40:00|21646|21646|21653.28|21653.28|21653.28|21653.28|21638.07|21638.07|0
1643100300000|2022-01-25 08:45:00|21653.52|21653.52|21685.05|21685.05|21685.05|21685.05|21644.08|21644.08|0
1643100600000|2022-01-25 08:50:00|21685.1|21685.1|21685.03|21685.03|21721.49|21721.49|21684.5|21684.5|0
1643100900000|2022-01-25 08:55:00|21684.95|21684.95|21620.79|21620.79|21684.95|21684.95|21620.79|21620.79|0
1643101200000|2022-01-25 09:00:00|21620.9|21620.9|21607.34|21607.34|21626.42|21626.42|21601.92|21601.92|0
1643101500000|2022-01-25 09:05:00|21607.45|21607.45|21640.72|21640.72|21641.92|21641.92|21600.58|21600.58|0
1643101800000|2022-01-25 09:10:00|21640.54|21640.54|21652.04|21652.04|21654.47|21654.47|21640.35|21640.35|0
1643102100000|2022-01-25 09:15:00|21652.1|21652.1|21668.98|21668.98|21675.37|21675.37|21649.94|21649.94|0
1643102400000|2022-01-25 09:20:00|21668.83|21668.83|21709.15|21709.15|21709.15|21709.15|21667.68|21667.68|0
1643102700000|2022-01-25 09:25:00|21709.33|21709.33|21728.82|21728.82|21729.49|21729.49|21709.33|21709.33|0
1643103000000|2022-01-25 09:30:00|21728.75|21728.75|21712.44|21712.44|21730.25|21730.25|21710.46|21710.46|0
1643103300000|2022-01-25 09:35:00|21712.67|21712.67|21724.63|21724.63|21727.8|21727.8|21712.67|21712.67|0
1643103600000|2022-01-25 09:40:00|21724.56|21724.56|21726.27|21726.27|21726.27|21726.27|21707.2|21707.2|0
1643103900000|2022-01-25 09:45:00|21726.67|21726.67|21754.35|21754.35|21755.75|21755.75|21726.67|21726.67|0
1643104200000|2022-01-25 09:50:00|21754.25|21754.25|21744.09|21744.09|21754.46|21754.46|21740.41|21740.41|0
1643104500000|2022-01-25 09:55:00|21744.29|21744.29|21757.03|21757.03|21762.75|21762.75|21744.17|21744.17|0
1643104800000|2022-01-25 10:00:00|21757.13|21757.13|21752.41|21752.41|21759.73|21759.73|21752.41|21752.41|0
1643105100000|2022-01-25 10:05:00|21752.31|21752.31|21773.64|21773.64|21774.26|21774.26|21749.4|21749.4|0
1643105400000|2022-01-25 10:10:00|21773.71|21773.71|21785.01|21785.01|21785.01|21785.01|21773.3|21773.3|0
1643105700000|2022-01-25 10:15:00|21785.09|21785.09|21799.56|21799.56|21799.59|21799.59|21785.09|21785.09|0
1643106000000|2022-01-25 10:20:00|21799.69|21799.69|21801.61|21801.61|21805.07|21805.07|21799.65|21799.65|0
1643106300000|2022-01-25 10:25:00|21801.07|21801.07|21801.15|21801.15|21801.83|21801.83|21797.76|21797.76|0
1643106600000|2022-01-25 10:30:00|21801.17|21801.17|21796.63|21796.63|21805.73|21805.73|21795.39|21795.39|0
1643106900000|2022-01-25 10:35:00|21796.58|21796.58|21753.45|21753.45|21796.58|21796.58|21753.45|21753.45|0
1643107200000|2022-01-25 10:40:00|21753.34|21753.34|21774.37|21774.37|21776.27|21776.27|21752.64|21752.64|0
1643107500000|2022-01-25 10:45:00|21774.43|21774.43|21763.64|21763.64|21776.1|21776.1|21763.64|21763.64|0
1643107800000|2022-01-25 10:50:00|21763.82|21763.82|21754.51|21754.51|21764.35|21764.35|21753.47|21753.47|0
1643108100000|2022-01-25 10:55:00|21754.35|21754.35|21749.64|21749.64|21754.35|21754.35|21745.46|21745.46|0
1643108400000|2022-01-25 11:00:00|21749.87|21749.87|21769.87|21769.87|21770.21|21770.21|21740.5|21740.5|0
1643108700000|2022-01-25 11:05:00|21769.91|21769.91|21771.29|21771.29|21771.36|21771.36|21765.56|21765.56|0
1643109000000|2022-01-25 11:10:00|21771.61|21771.61|21785.56|21785.56|21785.56|21785.56|21770.71|21770.71|0
1643109300000|2022-01-25 11:15:00|21785.9|21785.9|21786.62|21786.62|21796.44|21796.44|21785.9|21785.9|0
1643109600000|2022-01-25 11:20:00|21786.75|21786.75|21772.48|21772.48|21786.75|21786.75|21772.35|21772.35|0
1643109900000|2022-01-25 11:25:00|21772.56|21772.56|21772.77|21772.77|21773.06|21773.06|21767.86|21767.86|0
1643110200000|2022-01-25 11:30:00|21772.74|21772.74|21748.84|21748.84|21773.01|21773.01|21748.8|21748.8|0
1643110500000|2022-01-25 11:35:00|21749.06|21749.06|21745.46|21745.46|21753.11|21753.11|21745.41|21745.41|0
1643110800000|2022-01-25 11:40:00|21745.6|21745.6|21705.03|21705.03|21745.95|21745.95|21704.04|21704.04|0
1643111100000|2022-01-25 11:45:00|21705.09|21705.09|21709.88|21709.88|21710.7|21710.7|21704.76|21704.76|0
1643111400000|2022-01-25 11:50:00|21709.91|21709.91|21700.71|21700.71|21710.33|21710.33|21700.17|21700.17|0
1643111700000|2022-01-25 11:55:00|21700.38|21700.38|21703.93|21703.93|21706.06|21706.06|21691.03|21691.03|0
1643112000000|2022-01-25 12:00:00|21703.97|21703.97|21688.62|21688.62|21704.28|21704.28|21688.52|21688.52|0
1643112300000|2022-01-25 12:05:00|21688.54|21688.54|21681.98|21681.98|21688.54|21688.54|21677.53|21677.53|0
1643112600000|2022-01-25 12:10:00|21681.53|21681.53|21694.49|21694.49|21696|21696|21681.53|21681.53|0
1643112900000|2022-01-25 12:15:00|21694.44|21694.44|21691.33|21691.33|21694.6|21694.6|21689.87|21689.87|0
1643113200000|2022-01-25 12:20:00|21691.22|21691.22|21684.15|21684.15|21694.51|21694.51|21684.15|21684.15|0
1643113500000|2022-01-25 12:25:00|21683.9|21683.9|21690.94|21690.94|21692.9|21692.9|21682.27|21682.27|0
1643113800000|2022-01-25 12:30:00|21690.81|21690.81|21684.19|21684.19|21692.78|21692.78|21684.1|21684.1|0
1643114100000|2022-01-25 12:35:00|21684.16|21684.16|21696.45|21696.45|21696.45|21696.45|21683.35|21683.35|0
1643114400000|2022-01-25 12:40:00|21696.42|21696.42|21702.01|21702.01|21702.52|21702.52|21688.62|21688.62|0
1643114700000|2022-01-25 12:45:00|21702.36|21702.36|21705.8|21705.8|21705.97|21705.97|21700.28|21700.28|0
1643115000000|2022-01-25 12:50:00|21706.01|21706.01|21705.86|21705.86|21706.8|21706.8|21702.94|21702.94|0
1643115300000|2022-01-25 12:55:00|21705.78|21705.78|21688.13|21688.13|21705.9|21705.9|21687.54|21687.54|0
1643115600000|2022-01-25 13:00:00|21688.54|21688.54|21684.75|21684.75|21688.98|21688.98|21684.65|21684.65|0
1643115900000|2022-01-25 13:05:00|21684.76|21684.76|21650.77|21650.77|21685.97|21685.97|21650.77|21650.77|0
1643116200000|2022-01-25 13:10:00|21650.69|21650.69|21652.06|21652.06|21652.17|21652.17|21639.96|21639.96|0
1643116500000|2022-01-25 13:15:00|21652.09|21652.09|21670.2|21670.2|21671.73|21671.73|21652.09|21652.09|0
1643116800000|2022-01-25 13:20:00|21670.33|21670.33|21646.72|21646.72|21670.33|21670.33|21646.61|21646.61|0
1643117100000|2022-01-25 13:25:00|21646.77|21646.77|21625.24|21625.24|21647.09|21647.09|21624.79|21624.79|0
1643117400000|2022-01-25 13:30:00|21625.51|21625.51|21617.01|21617.01|21625.57|21625.57|21616.02|21616.02|0
1643117700000|2022-01-25 13:35:00|21616.86|21616.86|21628.69|21628.69|21629.04|21629.04|21616.51|21616.51|0
1643118000000|2022-01-25 13:40:00|21628.73|21628.73|21623.47|21623.47|21628.73|21628.73|21622.93|21622.93|0
1643118300000|2022-01-25 13:45:00|21623.52|21623.52|21620.32|21620.32|21623.59|21623.59|21619.18|21619.18|0
1643118600000|2022-01-25 13:50:00|21620.36|21620.36|21601.94|21601.94|21620.36|21620.36|21601.13|21601.13|0
1643118900000|2022-01-25 13:55:00|21601.98|21601.98|21602.1|21602.1|21604.19|21604.19|21600.47|21600.47|0
1643119200000|2022-01-25 14:00:00|21602.19|21602.19|21603.05|21603.05|21604.36|21604.36|21596.53|21596.53|0
1643119500000|2022-01-25 14:05:00|21603|21603|21578.88|21578.88|21603.04|21603.04|21578.04|21578.04|0
1643119800000|2022-01-25 14:10:00|21578.74|21578.74|21553.24|21553.24|21579.57|21579.57|21552.98|21552.98|0
1643120100000|2022-01-25 14:15:00|21553.4|21553.4|21545.65|21545.65|21553.53|21553.53|21545.54|21545.54|0
1643120400000|2022-01-25 14:20:00|21545.78|21545.78|21547.38|21547.38|21552.49|21552.49|21545.26|21545.26|0
1643120700000|2022-01-25 14:25:00|21547.27|21547.27|21563.01|21563.01|21565.7|21565.7|21547.23|21547.23|0
1643121000000|2022-01-25 14:30:00|21562.96|21562.96|21584|21584|21584.02|21584.02|21561.1|21561.1|0
1643121300000|2022-01-25 14:35:00|21584.09|21584.09|21609.91|21609.91|21631.57|21631.57|21581.6|21581.6|0
1643121600000|2022-01-25 14:40:00|21609.83|21609.83|21575.46|21575.46|21613.38|21613.38|21575.15|21575.15|0
1643121900000|2022-01-25 14:45:00|21575.43|21575.43|21551.74|21551.74|21575.46|21575.46|21545.09|21545.09|0
1643122200000|2022-01-25 14:50:00|21551.44|21551.44|21526.65|21526.65|21552.57|21552.57|21526.57|21526.57|0
1643122500000|2022-01-25 14:55:00|21526.47|21526.47|21509.41|21509.41|21526.47|21526.47|21509.41|21509.41|0
1643122800000|2022-01-25 15:00:00|21509.39|21509.39|21469.28|21469.28|21520.26|21520.26|21468.92|21468.92|0
1643123100000|2022-01-25 15:05:00|21469.33|21469.33|21472.6|21472.6|21475.24|21475.24|21467.44|21467.44|0
1643123400000|2022-01-25 15:10:00|21472.7|21472.7|21477.74|21477.74|21477.74|21477.74|21449.5|21449.5|0
1643123700000|2022-01-25 15:15:00|21477.95|21477.95|21526.9|21526.9|21529.07|21529.07|21477.95|21477.95|0
1643124000000|2022-01-25 15:20:00|21527.12|21527.12|21528.4|21528.4|21528.77|21528.77|21510.34|21510.34|0
1643124300000|2022-01-25 15:25:00|21528.59|21528.59|21600.55|21600.55|21602.31|21602.31|21523.28|21523.28|0
1643124600000|2022-01-25 15:30:00|21600.72|21600.72|21603.86|21603.86|21603.9|21603.9|21592.09|21592.09|0
1643124900000|2022-01-25 15:35:00|21603.91|21603.91|21580.92|21580.92|21620.19|21620.19|21577.98|21577.98|0
1643125200000|2022-01-25 15:40:00|21580.74|21580.74|21604.78|21604.78|21604.87|21604.87|21580.74|21580.74|0
1643125500000|2022-01-25 15:45:00|21604.89|21604.89|21643.7|21643.7|21643.88|21643.88|21604.89|21604.89|0
1643125800000|2022-01-25 15:50:00|21643.76|21643.76|21626.89|21626.89|21644.31|21644.31|21626.6|21626.6|0
1643126100000|2022-01-25 15:55:00|21626.96|21626.96|21597.65|21597.65|21628.25|21628.25|21597.51|21597.51|0
1643126400000|2022-01-25 16:00:00|21597.59|21597.59|21598.07|21598.07|21598.09|21598.09|21585.35|21585.35|0
1643126700000|2022-01-25 16:05:00|21598.11|21598.11|21590.78|21590.78|21606.66|21606.66|21586.97|21586.97|0
1643127000000|2022-01-25 16:10:00|21590.92|21590.92|21580.97|21580.97|21598.02|21598.02|21580.95|21580.95|0
1643127300000|2022-01-25 16:15:00|21580.83|21580.83|21605.69|21605.69|21605.85|21605.85|21578.26|21578.26|0
1643127600000|2022-01-25 16:20:00|21605.61|21605.61|21607.06|21607.06|21611.41|21611.41|21604.62|21604.62|0
1643127900000|2022-01-25 16:25:00|21607.1|21607.1|21596.47|21596.47|21610.16|21610.16|21593.88|21593.88|0
1643184900000|2022-01-26 08:15:00|21853.49|21853.49|21863.53|21863.53|21876.66|21876.66|21853.49|21853.49|0
1643185200000|2022-01-26 08:20:00|21863.64|21863.64|21868.64|21868.64|21879.86|21879.86|21857.78|21857.78|0
1643185500000|2022-01-26 08:25:00|21868.69|21868.69|21892.97|21892.97|21893.13|21893.13|21867.81|21867.81|0
1643185800000|2022-01-26 08:30:00|21893.01|21893.01|21928.78|21928.78|21935.13|21935.13|21892.96|21892.96|0
1643186100000|2022-01-26 08:35:00|21928.83|21928.83|21942.14|21942.14|21946.28|21946.28|21925.5|21925.5|0
1643186400000|2022-01-26 08:40:00|21941.97|21941.97|21940.51|21940.51|21942.49|21942.49|21931.8|21931.8|0
1643186700000|2022-01-26 08:45:00|21940.77|21940.77|21929.38|21929.38|21941.89|21941.89|21921.11|21921.11|0
1643187000000|2022-01-26 08:50:00|21929.17|21929.17|21928.91|21928.91|21930.48|21930.48|21925.66|21925.66|0
1643187300000|2022-01-26 08:55:00|21928.77|21928.77|21935.59|21935.59|21936.36|21936.36|21925.18|21925.18|0
1643187600000|2022-01-26 09:00:00|21935.55|21935.55|21959.61|21959.61|21966.71|21966.71|21934.61|21934.61|0
1643187900000|2022-01-26 09:05:00|21959.67|21959.67|21971.52|21971.52|21971.69|21971.69|21956.09|21956.09|0
1643188200000|2022-01-26 09:10:00|21971.59|21971.59|21982.35|21982.35|21982.57|21982.57|21970.05|21970.05|0
1643188500000|2022-01-26 09:15:00|21982.29|21982.29|22007.38|22007.38|22008.74|22008.74|21980.57|21980.57|0
1643188800000|2022-01-26 09:20:00|22007.31|22007.31|22002.86|22002.86|22007.46|22007.46|21996.21|21996.21|0
1643189100000|2022-01-26 09:25:00|22002.65|22002.65|22008.62|22008.62|22009.84|22009.84|22000.23|22000.23|0
1643189400000|2022-01-26 09:30:00|22008.68|22008.68|22007.04|22007.04|22014.2|22014.2|22004.4|22004.4|0
1643189700000|2022-01-26 09:35:00|22006.99|22006.99|22014.58|22014.58|22015.34|22015.34|22006.99|22006.99|0
1643190000000|2022-01-26 09:40:00|22014.29|22014.29|22020.24|22020.24|22020.64|22020.64|22012.61|22012.61|0
1643190300000|2022-01-26 09:45:00|22020.43|22020.43|22036.3|22036.3|22036.3|22036.3|22020.32|22020.32|0
1643190600000|2022-01-26 09:50:00|22036.45|22036.45|22036.38|22036.38|22038.56|22038.56|22033.75|22033.75|0
1643190900000|2022-01-26 09:55:00|22036.28|22036.28|22019.3|22019.3|22039.87|22039.87|22018.69|22018.69|0
1643191200000|2022-01-26 10:00:00|22019.21|22019.21|21992.08|21992.08|22019.43|22019.43|21984.48|21984.48|0
1643191500000|2022-01-26 10:05:00|21992.26|21992.26|21975.94|21975.94|21992.26|21992.26|21974.48|21974.48|0
1643191800000|2022-01-26 10:10:00|21976.13|21976.13|21962.75|21962.75|21976.37|21976.37|21962.7|21962.7|0
1643192100000|2022-01-26 10:15:00|21962.74|21962.74|21962.07|21962.07|21962.74|21962.74|21954.71|21954.71|0
1643192400000|2022-01-26 10:20:00|21962.14|21962.14|21935.21|21935.21|21963.49|21963.49|21935.21|21935.21|0
1643192700000|2022-01-26 10:25:00|21935.1|21935.1|21949.64|21949.64|21949.75|21949.75|21933.9|21933.9|0
1643193000000|2022-01-26 10:30:00|21949.84|21949.84|21957.24|21957.24|21965.49|21965.49|21949.84|21949.84|0
1643193300000|2022-01-26 10:35:00|21956.99|21956.99|21965.93|21965.93|21965.95|21965.95|21956.54|21956.54|0
1643193600000|2022-01-26 10:40:00|21966.23|21966.23|21968.21|21968.21|21968.86|21968.86|21964.21|21964.21|0
1643193900000|2022-01-26 10:45:00|21968.56|21968.56|21963.78|21963.78|21968.56|21968.56|21958.28|21958.28|0
1643194200000|2022-01-26 10:50:00|21963.9|21963.9|21981.29|21981.29|21981.83|21981.83|21963.5|21963.5|0
1643194500000|2022-01-26 10:55:00|21981.18|21981.18|21982.47|21982.47|21983.92|21983.92|21977.93|21977.93|0
1643194800000|2022-01-26 11:00:00|21982.32|21982.32|21989.07|21989.07|21990.8|21990.8|21982.32|21982.32|0
1643195100000|2022-01-26 11:05:00|21989.12|21989.12|21995.62|21995.62|21995.7|21995.7|21987.27|21987.27|0
1643195400000|2022-01-26 11:10:00|21995.58|21995.58|21991.56|21991.56|21995.58|21995.58|21989.6|21989.6|0
1643195700000|2022-01-26 11:15:00|21991.63|21991.63|21982.53|21982.53|21991.63|21991.63|21981.49|21981.49|0
1643196000000|2022-01-26 11:20:00|21982.45|21982.45|21972.31|21972.31|21982.45|21982.45|21972.31|21972.31|0
1643196300000|2022-01-26 11:25:00|21972.2|21972.2|21953.81|21953.81|21972.2|21972.2|21950.27|21950.27|0
1643196600000|2022-01-26 11:30:00|21953.75|21953.75|21960.62|21960.62|21960.75|21960.75|21953.42|21953.42|0
1643196900000|2022-01-26 11:35:00|21960.65|21960.65|21966.5|21966.5|21968.78|21968.78|21960.52|21960.52|0
1643197200000|2022-01-26 11:40:00|21966.7|21966.7|21963.32|21963.32|21966.7|21966.7|21963.32|21963.32|0
1643197500000|2022-01-26 11:45:00|21963.29|21963.29|21964.54|21964.54|21964.77|21964.77|21957.97|21957.97|0
1643197800000|2022-01-26 11:50:00|21964.43|21964.43|21973.4|21973.4|21976.24|21976.24|21964.29|21964.29|0
1643198100000|2022-01-26 11:55:00|21973.37|21973.37|21999.11|21999.11|21999.49|21999.49|21972.82|21972.82|0
1643198400000|2022-01-26 12:00:00|21999.36|21999.36|21970.35|21970.35|22002.41|22002.41|21970.35|21970.35|0
1643198700000|2022-01-26 12:05:00|21970.31|21970.31|21968.75|21968.75|21970.44|21970.44|21967.46|21967.46|0
1643199000000|2022-01-26 12:10:00|21968.49|21968.49|21964.29|21964.29|21968.56|21968.56|21964.24|21964.24|0
1643199300000|2022-01-26 12:15:00|21964.37|21964.37|21956.77|21956.77|21965.64|21965.64|21956.77|21956.77|0
1643199600000|2022-01-26 12:20:00|21956.61|21956.61|21954.53|21954.53|21956.79|21956.79|21952.52|21952.52|0
1643199900000|2022-01-26 12:25:00|21954.6|21954.6|21958.2|21958.2|21958.28|21958.28|21952.87|21952.87|0
1643200200000|2022-01-26 12:30:00|21958.13|21958.13|21965.12|21965.12|21965.12|21965.12|21958.09|21958.09|0
1643200500000|2022-01-26 12:35:00|21965.09|21965.09|21967.33|21967.33|21967.74|21967.74|21964.03|21964.03|0
1643200800000|2022-01-26 12:40:00|21967.66|21967.66|21958.11|21958.11|21969.57|21969.57|21957.85|21957.85|0
1643201100000|2022-01-26 12:45:00|21958.06|21958.06|21964.61|21964.61|21965.22|21965.22|21957.5|21957.5|0
1643201400000|2022-01-26 12:50:00|21964.46|21964.46|21975|21975|21975.11|21975.11|21964.46|21964.46|0
1643201700000|2022-01-26 12:55:00|21974.89|21974.89|21974.58|21974.58|21979.39|21979.39|21973.87|21973.87|0
1643202000000|2022-01-26 13:00:00|21974.55|21974.55|21977.89|21977.89|21977.89|21977.89|21973.47|21973.47|0
1643202300000|2022-01-26 13:05:00|21977.95|21977.95|21982.42|21982.42|21983.41|21983.41|21977.93|21977.93|0
1643202600000|2022-01-26 13:10:00|21982.49|21982.49|21983.9|21983.9|21984.14|21984.14|21980.47|21980.47|0
1643202900000|2022-01-26 13:15:00|21983.79|21983.79|21987.83|21987.83|21989.6|21989.6|21983.79|21983.79|0
1643203200000|2022-01-26 13:20:00|21987.88|21987.88|21986.94|21986.94|21989.42|21989.42|21985.43|21985.43|0
1643203500000|2022-01-26 13:25:00|21986.77|21986.77|21992.34|21992.34|21992.78|21992.78|21986.66|21986.66|0
1643203800000|2022-01-26 13:30:00|21992.52|21992.52|21987.4|21987.4|21998.7|21998.7|21987.4|21987.4|0
1643204100000|2022-01-26 13:35:00|21987.25|21987.25|21978.1|21978.1|21988.28|21988.28|21978.1|21978.1|0
1643204400000|2022-01-26 13:40:00|21977.84|21977.84|21980.03|21980.03|21980.94|21980.94|21974.3|21974.3|0
1643204700000|2022-01-26 13:45:00|21979.54|21979.54|21983.53|21983.53|21984.56|21984.56|21979.47|21979.47|0
1643205000000|2022-01-26 13:50:00|21983.46|21983.46|21983.88|21983.88|21984.2|21984.2|21981.49|21981.49|0
1643205300000|2022-01-26 13:55:00|21983.84|21983.84|21991.97|21991.97|21991.97|21991.97|21983.84|21983.84|0
1643205600000|2022-01-26 14:00:00|21991.8|21991.8|21982.31|21982.31|21994.35|21994.35|21982.12|21982.12|0
1643205900000|2022-01-26 14:05:00|21982.27|21982.27|21974.39|21974.39|21982.45|21982.45|21974.23|21974.23|0
1643206200000|2022-01-26 14:10:00|21974.68|21974.68|21976.93|21976.93|21979.47|21979.47|21972.94|21972.94|0
1643206500000|2022-01-26 14:15:00|21976.89|21976.89|21973.75|21973.75|21977.22|21977.22|21973.42|21973.42|0
1643206800000|2022-01-26 14:20:00|21973.69|21973.69|21982.54|21982.54|21982.54|21982.54|21973.69|21973.69|0
1643207100000|2022-01-26 14:25:00|21982.45|21982.45|21986.7|21986.7|21990.14|21990.14|21982.29|21982.29|0
1643207400000|2022-01-26 14:30:00|21986.73|21986.73|21962.14|21962.14|21986.87|21986.87|21962.07|21962.07|0
1643207700000|2022-01-26 14:35:00|21962.08|21962.08|21954.83|21954.83|21962.43|21962.43|21951.47|21951.47|0
1643208000000|2022-01-26 14:40:00|21954.76|21954.76|21944.63|21944.63|21954.76|21954.76|21938.85|21938.85|0
1643208300000|2022-01-26 14:45:00|21944.69|21944.69|21977.37|21977.37|21978.08|21978.08|21944.69|21944.69|0
1643208600000|2022-01-26 14:50:00|21977.47|21977.47|21994.61|21994.61|21994.99|21994.99|21974.72|21974.72|0
1643208900000|2022-01-26 14:55:00|21994.73|21994.73|21986.53|21986.53|21994.87|21994.87|21978.11|21978.11|0
1643209200000|2022-01-26 15:00:00|21986.58|21986.58|22000.14|22000.14|22002.94|22002.94|21980.28|21980.28|0
1643209500000|2022-01-26 15:05:00|22000.02|22000.02|21977.5|21977.5|22000.75|22000.75|21977.42|21977.42|0
1643209800000|2022-01-26 15:10:00|21977.45|21977.45|21956.95|21956.95|21977.45|21977.45|21956.89|21956.89|0
1643210100000|2022-01-26 15:15:00|21956.97|21956.97|21947.11|21947.11|21957.61|21957.61|21946.05|21946.05|0
1643210400000|2022-01-26 15:20:00|21947.16|21947.16|21930|21930|21953.37|21953.37|21930|21930|0
1643210700000|2022-01-26 15:25:00|21929.46|21929.46|21908.63|21908.63|21929.62|21929.62|21900.26|21900.26|0
1643211000000|2022-01-26 15:30:00|21908.74|21908.74|21907.71|21907.71|21910.47|21910.47|21903.89|21903.89|0
1643211300000|2022-01-26 15:35:00|21907.68|21907.68|21894.72|21894.72|21908.57|21908.57|21894.6|21894.6|0
1643211600000|2022-01-26 15:40:00|21894.67|21894.67|21883.35|21883.35|21895.4|21895.4|21883.26|21883.26|0
1643211900000|2022-01-26 15:45:00|21883.21|21883.21|21866.94|21866.94|21883.21|21883.21|21861.66|21861.66|0
1643212200000|2022-01-26 15:50:00|21866.84|21866.84|21863.26|21863.26|21871.57|21871.57|21862.83|21862.83|0
1643212500000|2022-01-26 15:55:00|21863.21|21863.21|21871.86|21871.86|21872.76|21872.76|21859.42|21859.42|0
1643212800000|2022-01-26 16:00:00|21871.78|21871.78|21856.61|21856.61|21871.98|21871.98|21854.22|21854.22|0
1643213100000|2022-01-26 16:05:00|21856.27|21856.27|21863.97|21863.97|21864.39|21864.39|21855.5|21855.5|0
1643213400000|2022-01-26 16:10:00|21863.88|21863.88|21873.54|21873.54|21874.79|21874.79|21863.6|21863.6|0
1643213700000|2022-01-26 16:15:00|21873.8|21873.8|21868.06|21868.06|21878.26|21878.26|21866.9|21866.9|0
1643214000000|2022-01-26 16:20:00|21868.59|21868.59|21881.04|21881.04|21882.26|21882.26|21868.59|21868.59|0
1643214300000|2022-01-26 16:25:00|21881|21881|21880.93|21880.93|21888.77|21888.77|21880.48|21880.48|0
1643271300000|2022-01-27 08:15:00|21644.82|21644.82|21684.31|21684.31|21684.62|21684.62|21644.5|21644.5|0
1643271600000|2022-01-27 08:20:00|21684.36|21684.36|21673.75|21673.75|21697.75|21697.75|21673.69|21673.69|0
1643271900000|2022-01-27 08:25:00|21673.65|21673.65|21665.16|21665.16|21675.2|21675.2|21663.02|21663.02|0
1643272200000|2022-01-27 08:30:00|21665.25|21665.25|21636.86|21636.86|21667.31|21667.31|21634.51|21634.51|0
1643272500000|2022-01-27 08:35:00|21636.74|21636.74|21651.06|21651.06|21655.35|21655.35|21635.89|21635.89|0
1643272800000|2022-01-27 08:40:00|21650.39|21650.39|21655.75|21655.75|21657.36|21657.36|21643.03|21643.03|0
1643273100000|2022-01-27 08:45:00|21655.82|21655.82|21648.94|21648.94|21656.07|21656.07|21648.39|21648.39|0
1643273400000|2022-01-27 08:50:00|21649.06|21649.06|21660.63|21660.63|21662.75|21662.75|21643.87|21643.87|0
1643273700000|2022-01-27 08:55:00|21660.56|21660.56|21684.71|21684.71|21686.15|21686.15|21653.04|21653.04|0
1643274000000|2022-01-27 09:00:00|21684.22|21684.22|21697.23|21697.23|21700.71|21700.71|21677.55|21677.55|0
1643274300000|2022-01-27 09:05:00|21697.33|21697.33|21688.44|21688.44|21697.36|21697.36|21681.87|21681.87|0
1643274600000|2022-01-27 09:10:00|21688.58|21688.58|21692.72|21692.72|21697.8|21697.8|21687.85|21687.85|0
1643274900000|2022-01-27 09:15:00|21692.62|21692.62|21710.26|21710.26|21710.63|21710.63|21692.33|21692.33|0
1643275200000|2022-01-27 09:20:00|21710.18|21710.18|21702.86|21702.86|21712.04|21712.04|21699.18|21699.18|0
1643275500000|2022-01-27 09:25:00|21702.92|21702.92|21732.54|21732.54|21733.01|21733.01|21702.47|21702.47|0
1643275800000|2022-01-27 09:30:00|21732.67|21732.67|21719.47|21719.47|21733.7|21733.7|21718.95|21718.95|0
1643276100000|2022-01-27 09:35:00|21719.63|21719.63|21709.96|21709.96|21722.45|21722.45|21709.96|21709.96|0
1643276400000|2022-01-27 09:40:00|21709.89|21709.89|21722.21|21722.21|21722.44|21722.44|21707.98|21707.98|0
1643276700000|2022-01-27 09:45:00|21722.36|21722.36|21745.15|21745.15|21745.17|21745.17|21721.63|21721.63|0
1643277000000|2022-01-27 09:50:00|21745.1|21745.1|21775.45|21775.45|21775.82|21775.82|21744.9|21744.9|0
1643277300000|2022-01-27 09:55:00|21775.53|21775.53|21781.14|21781.14|21784.93|21784.93|21775.53|21775.53|0
1643277600000|2022-01-27 10:00:00|21781.32|21781.32|21778.2|21778.2|21781.32|21781.32|21769.54|21769.54|0
1643277900000|2022-01-27 10:05:00|21778.24|21778.24|21791.9|21791.9|21791.9|21791.9|21778.24|21778.24|0
1643278200000|2022-01-27 10:10:00|21792.25|21792.25|21786.81|21786.81|21795.04|21795.04|21786.65|21786.65|0
1643278500000|2022-01-27 10:15:00|21786.67|21786.67|21774.83|21774.83|21787.5|21787.5|21774.83|21774.83|0
1643278800000|2022-01-27 10:20:00|21774.7|21774.7|21770.14|21770.14|21774.79|21774.79|21766.76|21766.76|0
1643279100000|2022-01-27 10:25:00|21770.18|21770.18|21770.41|21770.41|21774.83|21774.83|21769.51|21769.51|0
1643279400000|2022-01-27 10:30:00|21770.31|21770.31|21749.06|21749.06|21770.75|21770.75|21748.32|21748.32|0
1643279700000|2022-01-27 10:35:00|21749.14|21749.14|21750.67|21750.67|21752.72|21752.72|21747.36|21747.36|0
1643280000000|2022-01-27 10:40:00|21750.72|21750.72|21745.4|21745.4|21752.3|21752.3|21744.05|21744.05|0
1643280300000|2022-01-27 10:45:00|21745.54|21745.54|21736.42|21736.42|21754.99|21754.99|21736.41|21736.41|0
1643280600000|2022-01-27 10:50:00|21736.31|21736.31|21718.51|21718.51|21736.38|21736.38|21717.01|21717.01|0
1643280900000|2022-01-27 10:55:00|21718.67|21718.67|21703.12|21703.12|21719.1|21719.1|21702.04|21702.04|0
1643281200000|2022-01-27 11:00:00|21702.98|21702.98|21714.53|21714.53|21714.93|21714.93|21702.09|21702.09|0
1643281500000|2022-01-27 11:05:00|21714.42|21714.42|21706.3|21706.3|21722.54|21722.54|21705.91|21705.91|0
1643281800000|2022-01-27 11:10:00|21706.26|21706.26|21717.22|21717.22|21717.22|21717.22|21705.56|21705.56|0
1643282100000|2022-01-27 11:15:00|21717.27|21717.27|21723.59|21723.59|21726.51|21726.51|21717.27|21717.27|0
1643282400000|2022-01-27 11:20:00|21723.77|21723.77|21724.42|21724.42|21727.88|21727.88|21722.47|21722.47|0
1643282700000|2022-01-27 11:25:00|21724.56|21724.56|21737.14|21737.14|21737.14|21737.14|21723.51|21723.51|0
1643283000000|2022-01-27 11:30:00|21737.26|21737.26|21737.64|21737.64|21741.23|21741.23|21737.26|21737.26|0
1643283300000|2022-01-27 11:35:00|21737.69|21737.69|21737.54|21737.54|21743.54|21743.54|21737.2|21737.2|0
1643283600000|2022-01-27 11:40:00|21737.47|21737.47|21740.87|21740.87|21741.76|21741.76|21735.68|21735.68|0
1643283900000|2022-01-27 11:45:00|21740.94|21740.94|21739.31|21739.31|21742.19|21742.19|21736.95|21736.95|0
1643284200000|2022-01-27 11:50:00|21739.1|21739.1|21739.62|21739.62|21742.28|21742.28|21739.1|21739.1|0
1643284500000|2022-01-27 11:55:00|21739.71|21739.71|21739.07|21739.07|21739.94|21739.94|21735.07|21735.07|0
1643284800000|2022-01-27 12:00:00|21739.21|21739.21|21735.72|21735.72|21746.54|21746.54|21734.4|21734.4|0
1643285100000|2022-01-27 12:05:00|21735.5|21735.5|21732.81|21732.81|21736.48|21736.48|21731.53|21731.53|0
1643285400000|2022-01-27 12:10:00|21733.09|21733.09|21751.49|21751.49|21751.54|21751.54|21732.97|21732.97|0
1643285700000|2022-01-27 12:15:00|21751.57|21751.57|21751.04|21751.04|21756.22|21756.22|21750.82|21750.82|0
1643286000000|2022-01-27 12:20:00|21751|21751|21748.44|21748.44|21754.22|21754.22|21748.11|21748.11|0
1643286300000|2022-01-27 12:25:00|21748.37|21748.37|21749.42|21749.42|21751.08|21751.08|21747.01|21747.01|0
1643286600000|2022-01-27 12:30:00|21749.37|21749.37|21741.87|21741.87|21751.08|21751.08|21741.87|21741.87|0
1643286900000|2022-01-27 12:35:00|21741.94|21741.94|21744.31|21744.31|21744.43|21744.43|21740.63|21740.63|0
1643287200000|2022-01-27 12:40:00|21744.37|21744.37|21755.18|21755.18|21755.47|21755.47|21744.15|21744.15|0
1643287500000|2022-01-27 12:45:00|21755.13|21755.13|21770.42|21770.42|21770.61|21770.61|21755.13|21755.13|0
1643287800000|2022-01-27 12:50:00|21770.25|21770.25|21792.44|21792.44|21792.58|21792.58|21769.86|21769.86|0
1643288100000|2022-01-27 12:55:00|21792.37|21792.37|21795.18|21795.18|21801.1|21801.1|21792.12|21792.12|0
1643288400000|2022-01-27 13:00:00|21795.29|21795.29|21801.8|21801.8|21802.41|21802.41|21794.94|21794.94|0
1643288700000|2022-01-27 13:05:00|21801.84|21801.84|21811.56|21811.56|21811.69|21811.69|21801.84|21801.84|0
1643289000000|2022-01-27 13:10:00|21811.49|21811.49|21815.29|21815.29|21818.22|21818.22|21811.43|21811.43|0
1643289300000|2022-01-27 13:15:00|21815.22|21815.22|21810.97|21810.97|21815.46|21815.46|21810|21810|0
1643289600000|2022-01-27 13:20:00|21810.83|21810.83|21807.37|21807.37|21811.17|21811.17|21803.52|21803.52|0
1643289900000|2022-01-27 13:25:00|21807.48|21807.48|21812.3|21812.3|21813.4|21813.4|21807.48|21807.48|0
1643290200000|2022-01-27 13:30:00|21812.2|21812.2|21809.29|21809.29|21814.95|21814.95|21809.03|21809.03|0
1643290500000|2022-01-27 13:35:00|21809.35|21809.35|21810.13|21810.13|21810.8|21810.8|21803.41|21803.41|0
1643290800000|2022-01-27 13:40:00|21810.33|21810.33|21817.65|21817.65|21818.07|21818.07|21809.68|21809.68|0
1643291100000|2022-01-27 13:45:00|21817.68|21817.68|21818.59|21818.59|21824.03|21824.03|21816.89|21816.89|0
1643291400000|2022-01-27 13:50:00|21818.5|21818.5|21838.74|21838.74|21839.09|21839.09|21818.5|21818.5|0
1643291700000|2022-01-27 13:55:00|21838.69|21838.69|21854.26|21854.26|21854.32|21854.32|21838.69|21838.69|0
1643292000000|2022-01-27 14:00:00|21854.22|21854.22|21859.44|21859.44|21860.71|21860.71|21852.97|21852.97|0
1643292300000|2022-01-27 14:05:00|21859.34|21859.34|21851.95|21851.95|21860.88|21860.88|21851.37|21851.37|0
1643292600000|2022-01-27 14:10:00|21851.72|21851.72|21857.25|21857.25|21857.25|21857.25|21851.55|21851.55|0
1643292900000|2022-01-27 14:15:00|21856.94|21856.94|21849.74|21849.74|21858.29|21858.29|21849.39|21849.39|0
1643293200000|2022-01-27 14:20:00|21849.73|21849.73|21848.91|21848.91|21851.51|21851.51|21848.55|21848.55|0
1643293500000|2022-01-27 14:25:00|21848.81|21848.81|21865.61|21865.61|21866.13|21866.13|21848.81|21848.81|0
1643293800000|2022-01-27 14:30:00|21865.53|21865.53|21873.41|21873.41|21875.29|21875.29|21863.63|21863.63|0
1643294100000|2022-01-27 14:35:00|21873.35|21873.35|21854.21|21854.21|21873.41|21873.41|21845.96|21845.96|0
1643294400000|2022-01-27 14:40:00|21853.85|21853.85|21899.61|21899.61|21899.61|21899.61|21853.83|21853.83|0
1643294700000|2022-01-27 14:45:00|21899.8|21899.8|21910.57|21910.57|21912.59|21912.59|21895.95|21895.95|0
1643295000000|2022-01-27 14:50:00|21910.81|21910.81|21908.11|21908.11|21911.24|21911.24|21900.87|21900.87|0
1643295300000|2022-01-27 14:55:00|21908.06|21908.06|21905.28|21905.28|21909.57|21909.57|21889.74|21889.74|0
1643295600000|2022-01-27 15:00:00|21905.05|21905.05|21907.29|21907.29|21907.59|21907.59|21886.69|21886.69|0
1643295900000|2022-01-27 15:05:00|21907.39|21907.39|21904.4|21904.4|21907.64|21907.64|21897.18|21897.18|0
1643296200000|2022-01-27 15:10:00|21904.48|21904.48|21915.09|21915.09|21915.35|21915.35|21901.49|21901.49|0
1643296500000|2022-01-27 15:15:00|21914.58|21914.58|21903.55|21903.55|21918.98|21918.98|21903.09|21903.09|0
1643296800000|2022-01-27 15:20:00|21903.68|21903.68|21875.85|21875.85|21905.31|21905.31|21875.74|21875.74|0
1643297100000|2022-01-27 15:25:00|21875.76|21875.76|21844.46|21844.46|21876.29|21876.29|21844.46|21844.46|0
1643297400000|2022-01-27 15:30:00|21844.43|21844.43|21819.74|21819.74|21844.43|21844.43|21817.95|21817.95|0
1643297700000|2022-01-27 15:35:00|21819.67|21819.67|21811.24|21811.24|21820.69|21820.69|21811.24|21811.24|0
1643298000000|2022-01-27 15:40:00|21811.12|21811.12|21825.98|21825.98|21826.06|21826.06|21810.96|21810.96|0
1643298300000|2022-01-27 15:45:00|21826.36|21826.36|21845.58|21845.58|21847.17|21847.17|21826.36|21826.36|0
1643298600000|2022-01-27 15:50:00|21845.56|21845.56|21846.14|21846.14|21850.33|21850.33|21843.76|21843.76|0
1643298900000|2022-01-27 15:55:00|21845.99|21845.99|21863.73|21863.73|21864.55|21864.55|21845.32|21845.32|0
1643299200000|2022-01-27 16:00:00|21863.86|21863.86|21886.55|21886.55|21887.82|21887.82|21863.74|21863.74|0
1643299500000|2022-01-27 16:05:00|21886.64|21886.64|21863.79|21863.79|21889.99|21889.99|21863.79|21863.79|0
1643299800000|2022-01-27 16:10:00|21864|21864|21873.62|21873.62|21873.77|21873.77|21857.48|21857.48|0
1643300100000|2022-01-27 16:15:00|21873.36|21873.36|21864.92|21864.92|21873.36|21873.36|21860.77|21860.77|0
1643300400000|2022-01-27 16:20:00|21864.81|21864.81|21869.35|21869.35|21876.54|21876.54|21864.81|21864.81|0
1643300700000|2022-01-27 16:25:00|21869.24|21869.24|21862.11|21862.11|21869.24|21869.24|21857.21|21857.21|0
1643357700000|2022-01-28 08:15:00|21770.99|21770.99|21721.04|21721.04|21770.99|21770.99|21721.04|21721.04|0
1643358000000|2022-01-28 08:20:00|21721.13|21721.13|21679.22|21679.22|21721.18|21721.18|21676.48|21676.48|0
1643358300000|2022-01-28 08:25:00|21679.2|21679.2|21647.69|21647.69|21679.32|21679.32|21647.69|21647.69|0
1643358600000|2022-01-28 08:30:00|21647.33|21647.33|21637.34|21637.34|21653.55|21653.55|21635.88|21635.88|0
1643358900000|2022-01-28 08:35:00|21637.36|21637.36|21667.3|21667.3|21668.08|21668.08|21637.36|21637.36|0
1643359200000|2022-01-28 08:40:00|21667.36|21667.36|21670.54|21670.54|21678.88|21678.88|21666.96|21666.96|0
1643359500000|2022-01-28 08:45:00|21670.58|21670.58|21690.64|21690.64|21697.13|21697.13|21664.81|21664.81|0
1643359800000|2022-01-28 08:50:00|21690.82|21690.82|21707.16|21707.16|21707.35|21707.35|21689.89|21689.89|0
1643360100000|2022-01-28 08:55:00|21707.36|21707.36|21701.84|21701.84|21708.39|21708.39|21682.26|21682.26|0
1643360400000|2022-01-28 09:00:00|21701.74|21701.74|21692.39|21692.39|21704.94|21704.94|21691.34|21691.34|0
1643360700000|2022-01-28 09:05:00|21692.59|21692.59|21687.42|21687.42|21697.23|21697.23|21681.41|21681.41|0
1643361000000|2022-01-28 09:10:00|21687.5|21687.5|21708.48|21708.48|21708.54|21708.54|21687.11|21687.11|0
1643361300000|2022-01-28 09:15:00|21708.57|21708.57|21704.52|21704.52|21712.12|21712.12|21703.45|21703.45|0
1643361600000|2022-01-28 09:20:00|21704.48|21704.48|21715.42|21715.42|21716.77|21716.77|21703.55|21703.55|0
1643361900000|2022-01-28 09:25:00|21715.16|21715.16|21708.06|21708.06|21715.57|21715.57|21707.99|21707.99|0
1643362200000|2022-01-28 09:30:00|21708.14|21708.14|21714.4|21714.4|21715.74|21715.74|21707.24|21707.24|0
1643362500000|2022-01-28 09:35:00|21714.38|21714.38|21706.76|21706.76|21717.48|21717.48|21705.24|21705.24|0
1643362800000|2022-01-28 09:40:00|21706.62|21706.62|21714.22|21714.22|21715.01|21715.01|21703.06|21703.06|0
1643363100000|2022-01-28 09:45:00|21714.12|21714.12|21695.5|21695.5|21717.13|21717.13|21695.42|21695.42|0
1643363400000|2022-01-28 09:50:00|21695.44|21695.44|21690.19|21690.19|21695.44|21695.44|21690.05|21690.05|0
1643363700000|2022-01-28 09:55:00|21690.24|21690.24|21683.48|21683.48|21691.35|21691.35|21680.06|21680.06|0
1643364000000|2022-01-28 10:00:00|21683.76|21683.76|21662.5|21662.5|21684.41|21684.41|21661.61|21661.61|0
1643364300000|2022-01-28 10:05:00|21662.58|21662.58|21654.1|21654.1|21662.66|21662.66|21653.45|21653.45|0
1643364600000|2022-01-28 10:10:00|21654.13|21654.13|21644.05|21644.05|21654.8|21654.8|21644.05|21644.05|0
1643364900000|2022-01-28 10:15:00|21643.9|21643.9|21624.55|21624.55|21643.94|21643.94|21623.71|21623.71|0
1643365200000|2022-01-28 10:20:00|21624.44|21624.44|21610.2|21610.2|21624.44|21624.44|21609.62|21609.62|0
1643365500000|2022-01-28 10:25:00|21610.1|21610.1|21596.48|21596.48|21617.45|21617.45|21596.48|21596.48|0
1643365800000|2022-01-28 10:30:00|21596.54|21596.54|21599.79|21599.79|21607.4|21607.4|21596.34|21596.34|0
1643366100000|2022-01-28 10:35:00|21599.66|21599.66|21590.65|21590.65|21599.83|21599.83|21590.63|21590.63|0
1643366400000|2022-01-28 10:40:00|21590.6|21590.6|21613.55|21613.55|21613.55|21613.55|21589.6|21589.6|0
1643366700000|2022-01-28 10:45:00|21614.32|21614.32|21648.68|21648.68|21648.75|21648.75|21614.32|21614.32|0
1643367000000|2022-01-28 10:50:00|21648.87|21648.87|21647.69|21647.69|21652.43|21652.43|21642.82|21642.82|0
1643367300000|2022-01-28 10:55:00|21647.52|21647.52|21662.71|21662.71|21662.71|21662.71|21647.05|21647.05|0
1643367600000|2022-01-28 11:00:00|21662.78|21662.78|21675.04|21675.04|21675.68|21675.68|21662.65|21662.65|0
1643367900000|2022-01-28 11:05:00|21674.98|21674.98|21680|21680|21681.79|21681.79|21673.65|21673.65|0
1643368200000|2022-01-28 11:10:00|21679.9|21679.9|21677.47|21677.47|21680.18|21680.18|21676|21676|0
1643368500000|2022-01-28 11:15:00|21677.57|21677.57|21661.63|21661.63|21677.74|21677.74|21661.59|21661.59|0
1643368800000|2022-01-28 11:20:00|21661.53|21661.53|21645.67|21645.67|21661.78|21661.78|21644.93|21644.93|0
1643369100000|2022-01-28 11:25:00|21645.61|21645.61|21656.41|21656.41|21656.44|21656.44|21645.6|21645.6|0
1643369400000|2022-01-28 11:30:00|21656.59|21656.59|21661.24|21661.24|21661.52|21661.52|21656.55|21656.55|0
1643369700000|2022-01-28 11:35:00|21660.99|21660.99|21676.43|21676.43|21677.15|21677.15|21660.99|21660.99|0
1643370000000|2022-01-28 11:40:00|21676.54|21676.54|21671.51|21671.51|21680.07|21680.07|21671.51|21671.51|0
1643370300000|2022-01-28 11:45:00|21671.34|21671.34|21668.5|21668.5|21671.34|21671.34|21665.99|21665.99|0
1643370600000|2022-01-28 11:50:00|21668.45|21668.45|21665.45|21665.45|21672.06|21672.06|21665.34|21665.34|0
1643370900000|2022-01-28 11:55:00|21665.32|21665.32|21671.2|21671.2|21671.2|21671.2|21662.2|21662.2|0
1643371200000|2022-01-28 12:00:00|21671.29|21671.29|21676.62|21676.62|21676.7|21676.7|21671.29|21671.29|0
1643371500000|2022-01-28 12:05:00|21676.54|21676.54|21660.82|21660.82|21677.81|21677.81|21660.82|21660.82|0
1643371800000|2022-01-28 12:10:00|21660.63|21660.63|21659.65|21659.65|21660.77|21660.77|21653.81|21653.81|0
1643372100000|2022-01-28 12:15:00|21659.56|21659.56|21660.46|21660.46|21662.7|21662.7|21658.98|21658.98|0
1643372400000|2022-01-28 12:20:00|21660.56|21660.56|21640.91|21640.91|21661.13|21661.13|21640.84|21640.84|0
1643372700000|2022-01-28 12:25:00|21640.82|21640.82|21629.53|21629.53|21641.4|21641.4|21628.67|21628.67|0
1643373000000|2022-01-28 12:30:00|21629.46|21629.46|21626.23|21626.23|21629.82|21629.82|21626.23|21626.23|0
1643373300000|2022-01-28 12:35:00|21626.26|21626.26|21598.97|21598.97|21626.44|21626.44|21598.97|21598.97|0
1643373600000|2022-01-28 12:40:00|21599.04|21599.04|21578.55|21578.55|21599.32|21599.32|21578.55|21578.55|0
1643373900000|2022-01-28 12:45:00|21578.46|21578.46|21569.9|21569.9|21578.54|21578.54|21569.82|21569.82|0
1643374200000|2022-01-28 12:50:00|21569.94|21569.94|21571.21|21571.21|21572.22|21572.22|21568.66|21568.66|0
1643374500000|2022-01-28 12:55:00|21571.16|21571.16|21585.07|21585.07|21585.07|21585.07|21571.11|21571.11|0
1643374800000|2022-01-28 13:00:00|21585.24|21585.24|21599.69|21599.69|21599.81|21599.81|21585.24|21585.24|0
1643375100000|2022-01-28 13:05:00|21600.21|21600.21|21607.7|21607.7|21607.71|21607.71|21598.9|21598.9|0
1643375400000|2022-01-28 13:10:00|21607.73|21607.73|21615.06|21615.06|21615.06|21615.06|21607.31|21607.31|0
1643375700000|2022-01-28 13:15:00|21615.02|21615.02|21638.22|21638.22|21639.43|21639.43|21614.51|21614.51|0
1643376000000|2022-01-28 13:20:00|21638.17|21638.17|21630.56|21630.56|21638.17|21638.17|21630.15|21630.15|0
1643376300000|2022-01-28 13:25:00|21630.5|21630.5|21629.95|21629.95|21630.5|21630.5|21626.16|21626.16|0
1643376600000|2022-01-28 13:30:00|21629.9|21629.9|21675.42|21675.42|21676.34|21676.34|21629.9|21629.9|0
1643376900000|2022-01-28 13:35:00|21675.5|21675.5|21686.78|21686.78|21686.97|21686.97|21675.5|21675.5|0
1643377200000|2022-01-28 13:40:00|21686.84|21686.84|21705.37|21705.37|21706.74|21706.74|21686.84|21686.84|0
1643377500000|2022-01-28 13:45:00|21705.32|21705.32|21682.58|21682.58|21705.8|21705.8|21682.57|21682.57|0
1643377800000|2022-01-28 13:50:00|21682.51|21682.51|21675.17|21675.17|21683.95|21683.95|21675.17|21675.17|0
1643378100000|2022-01-28 13:55:00|21675.23|21675.23|21692.35|21692.35|21692.64|21692.64|21674.5|21674.5|0
1643378400000|2022-01-28 14:00:00|21692.48|21692.48|21695.55|21695.55|21697.62|21697.62|21690.08|21690.08|0
1643378700000|2022-01-28 14:05:00|21695.68|21695.68|21707.69|21707.69|21708|21708|21695.68|21695.68|0
1643379000000|2022-01-28 14:10:00|21707.77|21707.77|21706.95|21706.95|21709.97|21709.97|21706.42|21706.42|0
1643379300000|2022-01-28 14:15:00|21707.03|21707.03|21708.29|21708.29|21708.99|21708.99|21704.74|21704.74|0
1643379600000|2022-01-28 14:20:00|21708.24|21708.24|21713.09|21713.09|21716.37|21716.37|21708.12|21708.12|0
1643379900000|2022-01-28 14:25:00|21713.06|21713.06|21724.13|21724.13|21724.25|21724.25|21713.06|21713.06|0
1643380200000|2022-01-28 14:30:00|21724.21|21724.21|21731.21|21731.21|21740.39|21740.39|21722.57|21722.57|0
1643380500000|2022-01-28 14:35:00|21731.12|21731.12|21712.06|21712.06|21733.22|21733.22|21710.94|21710.94|0
1643380800000|2022-01-28 14:40:00|21711.87|21711.87|21717.91|21717.91|21718.96|21718.96|21710.4|21710.4|0
1643381100000|2022-01-28 14:45:00|21717.87|21717.87|21688.51|21688.51|21717.87|21717.87|21684.56|21684.56|0
1643381400000|2022-01-28 14:50:00|21688.45|21688.45|21693.7|21693.7|21701.37|21701.37|21686.62|21686.62|0
1643381700000|2022-01-28 14:55:00|21693.72|21693.72|21693.61|21693.61|21695.6|21695.6|21690.87|21690.87|0
1643382000000|2022-01-28 15:00:00|21693.57|21693.57|21666.33|21666.33|21693.57|21693.57|21663.36|21663.36|0
1643382300000|2022-01-28 15:05:00|21666.4|21666.4|21669.12|21669.12|21672.11|21672.11|21665|21665|0
1643382600000|2022-01-28 15:10:00|21669.18|21669.18|21672.92|21672.92|21687.87|21687.87|21668.52|21668.52|0
1643382900000|2022-01-28 15:15:00|21672.75|21672.75|21700.52|21700.52|21700.52|21700.52|21672.62|21672.62|0
1643383200000|2022-01-28 15:20:00|21700.77|21700.77|21706.48|21706.48|21714.94|21714.94|21700.77|21700.77|0
1643383500000|2022-01-28 15:25:00|21706.34|21706.34|21689.43|21689.43|21709.7|21709.7|21686.03|21686.03|0
1643383800000|2022-01-28 15:30:00|21689.57|21689.57|21660.68|21660.68|21690.97|21690.97|21660.32|21660.32|0
1643384100000|2022-01-28 15:35:00|21660.63|21660.63|21665.12|21665.12|21667.51|21667.51|21653.57|21653.57|0
1643384400000|2022-01-28 15:40:00|21665.08|21665.08|21633.18|21633.18|21665.08|21665.08|21633.01|21633.01|0
1643384700000|2022-01-28 15:45:00|21633.11|21633.11|21656.52|21656.52|21656.52|21656.52|21628.26|21628.26|0
1643385000000|2022-01-28 15:50:00|21656.61|21656.61|21674.52|21674.52|21674.55|21674.55|21656.61|21656.61|0
1643385300000|2022-01-28 15:55:00|21674.54|21674.54|21683.79|21683.79|21683.79|21683.79|21674.53|21674.53|0
1643385600000|2022-01-28 16:00:00|21684.03|21684.03|21683.42|21683.42|21686.04|21686.04|21675.37|21675.37|0
1643385900000|2022-01-28 16:05:00|21683.49|21683.49|21698.16|21698.16|21699.79|21699.79|21683.49|21683.49|0
1643386200000|2022-01-28 16:10:00|21697.98|21697.98|21712.02|21712.02|21713.28|21713.28|21697.35|21697.35|0
1643386500000|2022-01-28 16:15:00|21712.04|21712.04|21736.19|21736.19|21736.19|21736.19|21712.02|21712.02|0
1643386800000|2022-01-28 16:20:00|21736.17|21736.17|21737.52|21737.52|21740.53|21740.53|21736.17|21736.17|0
1643387100000|2022-01-28 16:25:00|21737.48|21737.48|21731.96|21731.96|21752.43|21752.43|21731.62|21731.62|0
1643616900000|2022-01-31 08:15:00|21844.46|21844.46|21829.06|21829.06|21852.13|21852.13|21826.89|21826.89|0
1643617200000|2022-01-31 08:20:00|21828.84|21828.84|21825.28|21825.28|21828.89|21828.89|21808.18|21808.18|0
1643617500000|2022-01-31 08:25:00|21825.49|21825.49|21820.95|21820.95|21828.76|21828.76|21819.98|21819.98|0
1643617800000|2022-01-31 08:30:00|21820.99|21820.99|21810.28|21810.28|21822.19|21822.19|21806.99|21806.99|0
1643618100000|2022-01-31 08:35:00|21810.31|21810.31|21820.91|21820.91|21820.91|21820.91|21810.31|21810.31|0
1643618400000|2022-01-31 08:40:00|21821.13|21821.13|21845.22|21845.22|21845.22|21845.22|21819.41|21819.41|0
1643618700000|2022-01-31 08:45:00|21845.47|21845.47|21866.03|21866.03|21866.03|21866.03|21845.47|21845.47|0
1643619000000|2022-01-31 08:50:00|21866.09|21866.09|21873.95|21873.95|21879.76|21879.76|21865.41|21865.41|0
1643619300000|2022-01-31 08:55:00|21873.83|21873.83|21858.77|21858.77|21873.83|21873.83|21858.65|21858.65|0
1643619600000|2022-01-31 09:00:00|21858.66|21858.66|21847.36|21847.36|21858.8|21858.8|21847.36|21847.36|0
1643619900000|2022-01-31 09:05:00|21847.43|21847.43|21828.98|21828.98|21847.95|21847.95|21820.22|21820.22|0
1643620200000|2022-01-31 09:10:00|21829.13|21829.13|21826.56|21826.56|21829.94|21829.94|21822.9|21822.9|0
1643620500000|2022-01-31 09:15:00|21826.48|21826.48|21828.11|21828.11|21828.11|21828.11|21824.01|21824.01|0
1643620800000|2022-01-31 09:20:00|21828.05|21828.05|21808.09|21808.09|21829.75|21829.75|21806.39|21806.39|0
1643621100000|2022-01-31 09:25:00|21808.11|21808.11|21809.82|21809.82|21812.83|21812.83|21807.99|21807.99|0
1643621400000|2022-01-31 09:30:00|21809.85|21809.85|21798.81|21798.81|21810.46|21810.46|21794.93|21794.93|0
1643621700000|2022-01-31 09:35:00|21798.82|21798.82|21807.4|21807.4|21809.09|21809.09|21798.82|21798.82|0
1643622000000|2022-01-31 09:40:00|21807.38|21807.38|21804.13|21804.13|21809.09|21809.09|21804.13|21804.13|0
1643622300000|2022-01-31 09:45:00|21804.07|21804.07|21801.19|21801.19|21804.99|21804.99|21800.9|21800.9|0
1643622600000|2022-01-31 09:50:00|21800.82|21800.82|21785.51|21785.51|21801.46|21801.46|21785.51|21785.51|0
1643622900000|2022-01-31 09:55:00|21785.49|21785.49|21788.55|21788.55|21788.55|21788.55|21780.12|21780.12|0
1643623200000|2022-01-31 10:00:00|21788.66|21788.66|21798.29|21798.29|21798.29|21798.29|21787.2|21787.2|0
1643623500000|2022-01-31 10:05:00|21798.16|21798.16|21805.82|21805.82|21806.42|21806.42|21795.69|21795.69|0
1643623800000|2022-01-31 10:10:00|21805.63|21805.63|21790.61|21790.61|21806.05|21806.05|21790.61|21790.61|0
1643624100000|2022-01-31 10:15:00|21790.57|21790.57|21797.77|21797.77|21797.77|21797.77|21789.36|21789.36|0
1643624400000|2022-01-31 10:20:00|21797.9|21797.9|21786.13|21786.13|21798.88|21798.88|21785.74|21785.74|0
1643624700000|2022-01-31 10:25:00|21786.19|21786.19|21807.39|21807.39|21809.25|21809.25|21784.87|21784.87|0
1643625000000|2022-01-31 10:30:00|21807.45|21807.45|21778.32|21778.32|21807.81|21807.81|21778.32|21778.32|0
1643625300000|2022-01-31 10:35:00|21778.38|21778.38|21766.1|21766.1|21781.47|21781.47|21766.1|21766.1|0
1643625600000|2022-01-31 10:40:00|21765.94|21765.94|21772.16|21772.16|21777.56|21777.56|21763.47|21763.47|0
1643625900000|2022-01-31 10:45:00|21772.08|21772.08|21778.4|21778.4|21779.19|21779.19|21771.23|21771.23|0
1643626200000|2022-01-31 10:50:00|21778.22|21778.22|21772.51|21772.51|21779.36|21779.36|21772.51|21772.51|0
1643626500000|2022-01-31 10:55:00|21772.38|21772.38|21773.52|21773.52|21774.62|21774.62|21766.96|21766.96|0
1643626800000|2022-01-31 11:00:00|21772.98|21772.98|21771.91|21771.91|21778.59|21778.59|21771.01|21771.01|0
1643627100000|2022-01-31 11:05:00|21771.84|21771.84|21774.71|21774.71|21776.97|21776.97|21771.47|21771.47|0
1643627400000|2022-01-31 11:10:00|21774.63|21774.63|21775.63|21775.63|21781.31|21781.31|21774.24|21774.24|0
1643627700000|2022-01-31 11:15:00|21775.32|21775.32|21773.36|21773.36|21775.95|21775.95|21773.12|21773.12|0
1643628000000|2022-01-31 11:20:00|21773.3|21773.3|21772.35|21772.35|21775.12|21775.12|21768.06|21768.06|0
1643628300000|2022-01-31 11:25:00|21772.24|21772.24|21746.67|21746.67|21772.32|21772.32|21745.47|21745.47|0
1643628600000|2022-01-31 11:30:00|21746.75|21746.75|21750.82|21750.82|21752.62|21752.62|21746.67|21746.67|0
1643628900000|2022-01-31 11:35:00|21750.88|21750.88|21746.4|21746.4|21751.49|21751.49|21745.79|21745.79|0
1643629200000|2022-01-31 11:40:00|21746.47|21746.47|21750.87|21750.87|21754|21754|21746.4|21746.4|0
1643629500000|2022-01-31 11:45:00|21750.91|21750.91|21745.42|21745.42|21750.91|21750.91|21745.35|21745.35|0
1643629800000|2022-01-31 11:50:00|21745.29|21745.29|21753.78|21753.78|21753.86|21753.86|21745.08|21745.08|0
1643630100000|2022-01-31 11:55:00|21753.69|21753.69|21762.85|21762.85|21762.85|21762.85|21753.47|21753.47|0
1643630400000|2022-01-31 12:00:00|21763.39|21763.39|21765.02|21765.02|21771.61|21771.61|21763.39|21763.39|0
1643630700000|2022-01-31 12:05:00|21764.94|21764.94|21755.32|21755.32|21764.94|21764.94|21754.35|21754.35|0
1643631000000|2022-01-31 12:10:00|21755.3|21755.3|21757.62|21757.62|21761.03|21761.03|21755.01|21755.01|0
1643631300000|2022-01-31 12:15:00|21757.61|21757.61|21750.52|21750.52|21757.76|21757.76|21748.32|21748.32|0
1643631600000|2022-01-31 12:20:00|21750.6|21750.6|21734.77|21734.77|21750.8|21750.8|21734.71|21734.71|0
1643631900000|2022-01-31 12:25:00|21734.91|21734.91|21744.97|21744.97|21745.19|21745.19|21734.55|21734.55|0
1643632200000|2022-01-31 12:30:00|21744.89|21744.89|21748.23|21748.23|21748.54|21748.54|21744.23|21744.23|0
1643632500000|2022-01-31 12:35:00|21748.27|21748.27|21754.53|21754.53|21754.64|21754.64|21748.03|21748.03|0
1643632800000|2022-01-31 12:40:00|21754.62|21754.62|21752.1|21752.1|21754.7|21754.7|21749.95|21749.95|0
1643633100000|2022-01-31 12:45:00|21752.23|21752.23|21762.69|21762.69|21762.69|21762.69|21752.08|21752.08|0
1643633400000|2022-01-31 12:50:00|21762.8|21762.8|21765.12|21765.12|21766.31|21766.31|21761.88|21761.88|0
1643633700000|2022-01-31 12:55:00|21765.05|21765.05|21769.31|21769.31|21770.02|21770.02|21764.14|21764.14|0
1643634000000|2022-01-31 13:00:00|21769.4|21769.4|21766.57|21766.57|21771.83|21771.83|21766.57|21766.57|0
1643634300000|2022-01-31 13:05:00|21766.49|21766.49|21748.79|21748.79|21766.49|21766.49|21747.51|21747.51|0
1643634600000|2022-01-31 13:10:00|21748.64|21748.64|21760.44|21760.44|21760.44|21760.44|21748.47|21748.47|0
1643634900000|2022-01-31 13:15:00|21760.36|21760.36|21768.9|21768.9|21770.25|21770.25|21760.36|21760.36|0
1643635200000|2022-01-31 13:20:00|21769.08|21769.08|21766.22|21766.22|21769.08|21769.08|21766.05|21766.05|0
1643635500000|2022-01-31 13:25:00|21766.17|21766.17|21771.21|21771.21|21771.21|21771.21|21764.66|21764.66|0
1643635800000|2022-01-31 13:30:00|21771.46|21771.46|21781.66|21781.66|21781.73|21781.73|21771.46|21771.46|0
1643636100000|2022-01-31 13:35:00|21781.59|21781.59|21786.06|21786.06|21787.43|21787.43|21781.59|21781.59|0
1643636400000|2022-01-31 13:40:00|21786.14|21786.14|21783.74|21783.74|21787.05|21787.05|21782.08|21782.08|0
1643636700000|2022-01-31 13:45:00|21783.81|21783.81|21782.42|21782.42|21785.78|21785.78|21779.17|21779.17|0
1643637000000|2022-01-31 13:50:00|21782.46|21782.46|21778.56|21778.56|21784.38|21784.38|21778.38|21778.38|0
1643637300000|2022-01-31 13:55:00|21778.63|21778.63|21775.66|21775.66|21779.01|21779.01|21774.45|21774.45|0
1643637600000|2022-01-31 14:00:00|21775.55|21775.55|21761.89|21761.89|21775.88|21775.88|21761.63|21761.63|0
1643637900000|2022-01-31 14:05:00|21761.84|21761.84|21771.1|21771.1|21771.19|21771.19|21761.82|21761.82|0
1643638200000|2022-01-31 14:10:00|21771.15|21771.15|21766.98|21766.98|21772.61|21772.61|21766.84|21766.84|0
1643638500000|2022-01-31 14:15:00|21766.99|21766.99|21768.54|21768.54|21769.68|21769.68|21765.82|21765.82|0
1643638800000|2022-01-31 14:20:00|21768.48|21768.48|21771.42|21771.42|21771.66|21771.66|21768.05|21768.05|0
1643639100000|2022-01-31 14:25:00|21771.35|21771.35|21771.99|21771.99|21776.02|21776.02|21771.27|21771.27|0
1643639400000|2022-01-31 14:30:00|21771.84|21771.84|21787.89|21787.89|21787.95|21787.95|21764.71|21764.71|0
1643639700000|2022-01-31 14:35:00|21787.73|21787.73|21787.8|21787.8|21790.3|21790.3|21776.33|21776.33|0
1643640000000|2022-01-31 14:40:00|21787.85|21787.85|21806.85|21806.85|21806.89|21806.89|21787.45|21787.45|0
1643640300000|2022-01-31 14:45:00|21806.97|21806.97|21812.24|21812.24|21818.54|21818.54|21806.84|21806.84|0
1643640600000|2022-01-31 14:50:00|21812.31|21812.31|21819.26|21819.26|21821.23|21821.23|21796.18|21796.18|0
1643640900000|2022-01-31 14:55:00|21819.33|21819.33|21848.81|21848.81|21848.81|21848.81|21819.33|21819.33|0
1643641200000|2022-01-31 15:00:00|21848.75|21848.75|21852.45|21852.45|21852.77|21852.77|21847.73|21847.73|0
1643641500000|2022-01-31 15:05:00|21852.48|21852.48|21864.54|21864.54|21864.55|21864.55|21846.86|21846.86|0
1643641800000|2022-01-31 15:10:00|21864.63|21864.63|21875.1|21875.1|21876.11|21876.11|21859.03|21859.03|0
1643642100000|2022-01-31 15:15:00|21875.04|21875.04|21877.35|21877.35|21881.77|21881.77|21873.02|21873.02|0
1643642400000|2022-01-31 15:20:00|21877.29|21877.29|21888.17|21888.17|21893.47|21893.47|21877.1|21877.1|0
1643642700000|2022-01-31 15:25:00|21888.24|21888.24|21865.39|21865.39|21888.36|21888.36|21865.39|21865.39|0
1643643000000|2022-01-31 15:30:00|21865.3|21865.3|21862.91|21862.91|21870.39|21870.39|21856.79|21856.79|0
1643643300000|2022-01-31 15:35:00|21863.24|21863.24|21865.93|21865.93|21873.72|21873.72|21863.24|21863.24|0
1643643600000|2022-01-31 15:40:00|21865.99|21865.99|21874.85|21874.85|21875.35|21875.35|21860.38|21860.38|0
1643643900000|2022-01-31 15:45:00|21874.99|21874.99|21897.94|21897.94|21899.4|21899.4|21872.16|21872.16|0
1643644200000|2022-01-31 15:50:00|21898.19|21898.19|21919.62|21919.62|21919.62|21919.62|21897.22|21897.22|0
1643644500000|2022-01-31 15:55:00|21919.72|21919.72|21940.29|21940.29|21940.29|21940.29|21919.7|21919.7|0
1643644800000|2022-01-31 16:00:00|21940.31|21940.31|21944.6|21944.6|21949.19|21949.19|21940.31|21940.31|0
1643645100000|2022-01-31 16:05:00|21944.67|21944.67|21939.86|21939.86|21946.56|21946.56|21939.86|21939.86|0
1643645400000|2022-01-31 16:10:00|21939.77|21939.77|21937.06|21937.06|21939.79|21939.79|21928.34|21928.34|0
1643645700000|2022-01-31 16:15:00|21937.03|21937.03|21920.5|21920.5|21939.02|21939.02|21920.5|21920.5|0
1643646000000|2022-01-31 16:20:00|21920.52|21920.52|21913.07|21913.07|21920.66|21920.66|21911.08|21911.08|0
1643646300000|2022-01-31 16:25:00|21913.24|21913.24|21895.72|21895.72|21914.89|21914.89|21892.09|21892.09|0
1643703300000|2022-02-01 08:15:00|22174.44|22174.44|22162.57|22162.57|22176.12|22176.12|22154.93|22154.93|0
1643703600000|2022-02-01 08:20:00|22162.45|22162.45|22169.38|22169.38|22176.69|22176.69|22161.86|22161.86|0
1643703900000|2022-02-01 08:25:00|22169.12|22169.12|22189.05|22189.05|22190.18|22190.18|22167.91|22167.91|0
1643704200000|2022-02-01 08:30:00|22189.13|22189.13|22207.63|22207.63|22210.43|22210.43|22188.42|22188.42|0
1643704500000|2022-02-01 08:35:00|22207.87|22207.87|22223.03|22223.03|22223.55|22223.55|22206.41|22206.41|0
1643704800000|2022-02-01 08:40:00|22222.89|22222.89|22255.83|22255.83|22255.95|22255.95|22222.76|22222.76|0
1643705100000|2022-02-01 08:45:00|22256.13|22256.13|22268.77|22268.77|22268.87|22268.87|22256.13|22256.13|0
1643705400000|2022-02-01 08:50:00|22268.84|22268.84|22263.11|22263.11|22269.31|22269.31|22260.27|22260.27|0
1643705700000|2022-02-01 08:55:00|22263.35|22263.35|22268.13|22268.13|22268.72|22268.72|22262.48|22262.48|0
1643706000000|2022-02-01 09:00:00|22267.76|22267.76|22258.22|22258.22|22268.26|22268.26|22239.61|22239.61|0
1643706300000|2022-02-01 09:05:00|22258.25|22258.25|22243.33|22243.33|22261.78|22261.78|22242.76|22242.76|0
1643706600000|2022-02-01 09:10:00|22243.45|22243.45|22256.82|22256.82|22257.88|22257.88|22239.94|22239.94|0
1643706900000|2022-02-01 09:15:00|22256.41|22256.41|22244.17|22244.17|22256.41|22256.41|22243.72|22243.72|0
1643707200000|2022-02-01 09:20:00|22244.11|22244.11|22203.2|22203.2|22244.53|22244.53|22200.98|22200.98|0
1643707500000|2022-02-01 09:25:00|22203.09|22203.09|22179.18|22179.18|22204.86|22204.86|22179.18|22179.18|0
1643707800000|2022-02-01 09:30:00|22179.09|22179.09|22189.75|22189.75|22190.75|22190.75|22176.43|22176.43|0
1643708100000|2022-02-01 09:35:00|22189.55|22189.55|22196.06|22196.06|22198.89|22198.89|22188.97|22188.97|0
1643708400000|2022-02-01 09:40:00|22196|22196|22169.77|22169.77|22196|22196|22169.29|22169.29|0
1643708700000|2022-02-01 09:45:00|22169.56|22169.56|22172.54|22172.54|22172.59|22172.59|22168.72|22168.72|0
1643709000000|2022-02-01 09:50:00|22172.34|22172.34|22195.23|22195.23|22195.28|22195.28|22169.04|22169.04|0
1643709300000|2022-02-01 09:55:00|22195.17|22195.17|22200.62|22200.62|22200.9|22200.9|22193.14|22193.14|0
1643709600000|2022-02-01 10:00:00|22200.58|22200.58|22217.01|22217.01|22217.01|22217.01|22199.99|22199.99|0
1643709900000|2022-02-01 10:05:00|22217.09|22217.09|22225.1|22225.1|22227.99|22227.99|22217.09|22217.09|0
1643710200000|2022-02-01 10:10:00|22225.16|22225.16|22216.08|22216.08|22225.5|22225.5|22215.76|22215.76|0
1643710500000|2022-02-01 10:15:00|22216.15|22216.15|22209.57|22209.57|22218.59|22218.59|22208.69|22208.69|0
1643710800000|2022-02-01 10:20:00|22209.69|22209.69|22209.05|22209.05|22213.1|22213.1|22207.23|22207.23|0
1643711100000|2022-02-01 10:25:00|22208.63|22208.63|22215.61|22215.61|22215.68|22215.68|22208.53|22208.53|0
1643711400000|2022-02-01 10:30:00|22215.57|22215.57|22220.18|22220.18|22220.88|22220.88|22213.53|22213.53|0
1643711700000|2022-02-01 10:35:00|22219.73|22219.73|22219.83|22219.83|22220.49|22220.49|22217.17|22217.17|0
1643712000000|2022-02-01 10:40:00|22219.71|22219.71|22218.57|22218.57|22221.89|22221.89|22217.14|22217.14|0
1643712300000|2022-02-01 10:45:00|22218.51|22218.51|22212.17|22212.17|22218.51|22218.51|22211.9|22211.9|0
1643712600000|2022-02-01 10:50:00|22211.96|22211.96|22205.62|22205.62|22213.43|22213.43|22204.87|22204.87|0
1643712900000|2022-02-01 10:55:00|22205.56|22205.56|22203.3|22203.3|22206.36|22206.36|22202.98|22202.98|0
1643713200000|2022-02-01 11:00:00|22203.25|22203.25|22201.02|22201.02|22204.44|22204.44|22196.62|22196.62|0
1643713500000|2022-02-01 11:05:00|22200.96|22200.96|22206|22206|22206.12|22206.12|22199.99|22199.99|0
1643713800000|2022-02-01 11:10:00|22206.09|22206.09|22193.02|22193.02|22206.55|22206.55|22192.89|22192.89|0
1643714100000|2022-02-01 11:15:00|22193.09|22193.09|22190.33|22190.33|22194.87|22194.87|22190.16|22190.16|0
1643714400000|2022-02-01 11:20:00|22190.36|22190.36|22187.02|22187.02|22191.21|22191.21|22185.76|22185.76|0
1643714700000|2022-02-01 11:25:00|22187.07|22187.07|22189.65|22189.65|22189.89|22189.89|22185.93|22185.93|0
1643715000000|2022-02-01 11:30:00|22189.63|22189.63|22190|22190|22192.78|22192.78|22189.48|22189.48|0
1643715300000|2022-02-01 11:35:00|22190.02|22190.02|22184.83|22184.83|22190.19|22190.19|22184.31|22184.31|0
1643715600000|2022-02-01 11:40:00|22184.68|22184.68|22175.08|22175.08|22185.03|22185.03|22174.68|22174.68|0
1643715900000|2022-02-01 11:45:00|22175.36|22175.36|22183.93|22183.93|22184.91|22184.91|22175.36|22175.36|0
1643716200000|2022-02-01 11:50:00|22184|22184|22186.57|22186.57|22186.7|22186.7|22183.95|22183.95|0
1643716500000|2022-02-01 11:55:00|22186.62|22186.62|22195|22195|22195.92|22195.92|22186.62|22186.62|0
1643716800000|2022-02-01 12:00:00|22195.03|22195.03|22186.22|22186.22|22195.71|22195.71|22186.22|22186.22|0
1643717100000|2022-02-01 12:05:00|22186.05|22186.05|22193.96|22193.96|22194.09|22194.09|22185.25|22185.25|0
1643717400000|2022-02-01 12:10:00|22194.05|22194.05|22201.5|22201.5|22201.56|22201.56|22193.73|22193.73|0
1643717700000|2022-02-01 12:15:00|22201.41|22201.41|22206.45|22206.45|22209.1|22209.1|22201.41|22201.41|0
1643718000000|2022-02-01 12:20:00|22206.31|22206.31|22212.06|22212.06|22212.44|22212.44|22206.29|22206.29|0
1643718300000|2022-02-01 12:25:00|22212.01|22212.01|22218.57|22218.57|22219.04|22219.04|22212.01|22212.01|0
1643718600000|2022-02-01 12:30:00|22218.61|22218.61|22221.51|22221.51|22221.51|22221.51|22217.89|22217.89|0
1643718900000|2022-02-01 12:35:00|22221.61|22221.61|22227.9|22227.9|22227.9|22227.9|22221.61|22221.61|0
1643719200000|2022-02-01 12:40:00|22227.84|22227.84|22226.69|22226.69|22229.33|22229.33|22226.18|22226.18|0
1643719500000|2022-02-01 12:45:00|22226.74|22226.74|22220|22220|22226.74|22226.74|22218.41|22218.41|0
1643719800000|2022-02-01 12:50:00|22220.02|22220.02|22221.29|22221.29|22222.79|22222.79|22217.82|22217.82|0
1643720100000|2022-02-01 12:55:00|22221.41|22221.41|22228.99|22228.99|22228.99|22228.99|22221.41|22221.41|0
1643720400000|2022-02-01 13:00:00|22228.97|22228.97|22236.14|22236.14|22236.2|22236.2|22228.29|22228.29|0
1643720700000|2022-02-01 13:05:00|22236.04|22236.04|22236.87|22236.87|22237.73|22237.73|22234.61|22234.61|0
1643721000000|2022-02-01 13:10:00|22236.81|22236.81|22242.27|22242.27|22242.62|22242.62|22236.81|22236.81|0
1643721300000|2022-02-01 13:15:00|22242.15|22242.15|22246.5|22246.5|22247.14|22247.14|22242.15|22242.15|0
1643721600000|2022-02-01 13:20:00|22246.44|22246.44|22249.91|22249.91|22250.21|22250.21|22245.57|22245.57|0
1643721900000|2022-02-01 13:25:00|22249.88|22249.88|22247.16|22247.16|22251.86|22251.86|22246.66|22246.66|0
1643722200000|2022-02-01 13:30:00|22247.22|22247.22|22228.61|22228.61|22247.53|22247.53|22228.5|22228.5|0
1643722500000|2022-02-01 13:35:00|22228.59|22228.59|22227.69|22227.69|22228.59|22228.59|22220.48|22220.48|0
1643722800000|2022-02-01 13:40:00|22227.77|22227.77|22228.42|22228.42|22230.02|22230.02|22227.77|22227.77|0
1643723100000|2022-02-01 13:45:00|22228.35|22228.35|22218.82|22218.82|22228.9|22228.9|22217.26|22217.26|0
1643723400000|2022-02-01 13:50:00|22218.94|22218.94|22222.51|22222.51|22222.51|22222.51|22218.7|22218.7|0
1643723700000|2022-02-01 13:55:00|22222.27|22222.27|22225.3|22225.3|22226.91|22226.91|22222.2|22222.2|0
1643724000000|2022-02-01 14:00:00|22225.41|22225.41|22215.17|22215.17|22229.9|22229.9|22215.17|22215.17|0
1643724300000|2022-02-01 14:05:00|22214.81|22214.81|22205.97|22205.97|22214.85|22214.85|22205.97|22205.97|0
1643724600000|2022-02-01 14:10:00|22205.87|22205.87|22204.51|22204.51|22206.69|22206.69|22204.09|22204.09|0
1643724900000|2022-02-01 14:15:00|22204.39|22204.39|22197.16|22197.16|22204.49|22204.49|22196.99|22196.99|0
1643725200000|2022-02-01 14:20:00|22197.31|22197.31|22197.06|22197.06|22200.96|22200.96|22196.8|22196.8|0
1643725500000|2022-02-01 14:25:00|22197.1|22197.1|22207.13|22207.13|22207.84|22207.84|22197.1|22197.1|0
1643725800000|2022-02-01 14:30:00|22206.99|22206.99|22191.42|22191.42|22207.03|22207.03|22179.63|22179.63|0
1643726100000|2022-02-01 14:35:00|22191.3|22191.3|22188.93|22188.93|22198.25|22198.25|22186.18|22186.18|0
1643726400000|2022-02-01 14:40:00|22189|22189|22116.26|22116.26|22190.77|22190.77|22116.26|22116.26|0
1643726700000|2022-02-01 14:45:00|22116.2|22116.2|22141.17|22141.17|22141.43|22141.43|22112|22112|0
1643727000000|2022-02-01 14:50:00|22141.24|22141.24|22145.84|22145.84|22153.92|22153.92|22141.24|22141.24|0
1643727300000|2022-02-01 14:55:00|22145.78|22145.78|22150.16|22150.16|22150.87|22150.87|22141.24|22141.24|0
1643727600000|2022-02-01 15:00:00|22150.42|22150.42|22073.29|22073.29|22150.57|22150.57|22073.29|22073.29|0
1643727900000|2022-02-01 15:05:00|22073.15|22073.15|22055.72|22055.72|22073.15|22073.15|22048.68|22048.68|0
1643728200000|2022-02-01 15:10:00|22055.68|22055.68|22078.2|22078.2|22079.51|22079.51|22055.64|22055.64|0
1643728500000|2022-02-01 15:15:00|22078.07|22078.07|22084.34|22084.34|22085.86|22085.86|22073.95|22073.95|0
1643728800000|2022-02-01 15:20:00|22084.29|22084.29|22118.88|22118.88|22118.97|22118.97|22083.95|22083.95|0
1643729100000|2022-02-01 15:25:00|22119.02|22119.02|22086.83|22086.83|22121.68|22121.68|22086.68|22086.68|0
1643729400000|2022-02-01 15:30:00|22086.72|22086.72|22095.84|22095.84|22100.94|22100.94|22086.55|22086.55|0
1643729700000|2022-02-01 15:35:00|22095.91|22095.91|22099.65|22099.65|22101.24|22101.24|22087.81|22087.81|0
1643730000000|2022-02-01 15:40:00|22099.63|22099.63|22078.4|22078.4|22102.16|22102.16|22074.94|22074.94|0
1643730300000|2022-02-01 15:45:00|22078.34|22078.34|22081.47|22081.47|22082.05|22082.05|22076.5|22076.5|0
1643730600000|2022-02-01 15:50:00|22081.25|22081.25|22099.24|22099.24|22099.28|22099.28|22079.8|22079.8|0
1643730900000|2022-02-01 15:55:00|22099.46|22099.46|22132.81|22132.81|22133.54|22133.54|22099.46|22099.46|0
1643731200000|2022-02-01 16:00:00|22132.88|22132.88|22136.51|22136.51|22140.46|22140.46|22132.88|22132.88|0
1643731500000|2022-02-01 16:05:00|22136.48|22136.48|22157.19|22157.19|22157.19|22157.19|22136.3|22136.3|0
1643731800000|2022-02-01 16:10:00|22156.93|22156.93|22159.24|22159.24|22159.55|22159.55|22155.02|22155.02|0
1643732100000|2022-02-01 16:15:00|22159.17|22159.17|22159.85|22159.85|22161.09|22161.09|22157.92|22157.92|0
1643732400000|2022-02-01 16:20:00|22159.82|22159.82|22148.42|22148.42|22162.43|22162.43|22147.69|22147.69|0
1643732700000|2022-02-01 16:25:00|22148.46|22148.46|22130.19|22130.19|22151.29|22151.29|22129.43|22129.43|0
1643789700000|2022-02-02 08:15:00|22352.51|22352.51|22354.29|22354.29|22363.49|22363.49|22352.51|22352.51|0
1643790000000|2022-02-02 08:20:00|22354.12|22354.12|22354.3|22354.3|22360.59|22360.59|22352.8|22352.8|0
1643790300000|2022-02-02 08:25:00|22354.43|22354.43|22362.51|22362.51|22369.05|22369.05|22353.81|22353.81|0
1643790600000|2022-02-02 08:30:00|22362.34|22362.34|22342.55|22342.55|22362.34|22362.34|22341.96|22341.96|0
1643790900000|2022-02-02 08:35:00|22342.49|22342.49|22333.97|22333.97|22344.83|22344.83|22333.45|22333.45|0
1643791200000|2022-02-02 08:40:00|22334.04|22334.04|22329|22329|22334.15|22334.15|22328.57|22328.57|0
1643791500000|2022-02-02 08:45:00|22329.05|22329.05|22320.83|22320.83|22330.02|22330.02|22320.83|22320.83|0
1643791800000|2022-02-02 08:50:00|22320.78|22320.78|22324.86|22324.86|22330.32|22330.32|22318.83|22318.83|0
1643792100000|2022-02-02 08:55:00|22324.7|22324.7|22330.1|22330.1|22330.38|22330.38|22322.21|22322.21|0
1643792400000|2022-02-02 09:00:00|22329.98|22329.98|22331.49|22331.49|22333.07|22333.07|22325.69|22325.69|0
1643792700000|2022-02-02 09:05:00|22331.28|22331.28|22355.71|22355.71|22356.58|22356.58|22331.28|22331.28|0
1643793000000|2022-02-02 09:10:00|22355.84|22355.84|22354.61|22354.61|22356.6|22356.6|22350.76|22350.76|0
1643793300000|2022-02-02 09:15:00|22354.54|22354.54|22353.79|22353.79|22356.33|22356.33|22353.03|22353.03|0
1643793600000|2022-02-02 09:20:00|22353.82|22353.82|22348.05|22348.05|22353.87|22353.87|22346.35|22346.35|0
1643793900000|2022-02-02 09:25:00|22348.09|22348.09|22353.16|22353.16|22353.95|22353.95|22347.62|22347.62|0
1643794200000|2022-02-02 09:30:00|22353.47|22353.47|22358.15|22358.15|22358.15|22358.15|22350.01|22350.01|0
1643794500000|2022-02-02 09:35:00|22358.19|22358.19|22365.14|22365.14|22365.14|22365.14|22357.96|22357.96|0
1643794800000|2022-02-02 09:40:00|22365.07|22365.07|22367.77|22367.77|22369.75|22369.75|22364.63|22364.63|0
1643795100000|2022-02-02 09:45:00|22367.72|22367.72|22366.24|22366.24|22367.89|22367.89|22362.36|22362.36|0
1643795400000|2022-02-02 09:50:00|22366.17|22366.17|22379.55|22379.55|22379.76|22379.76|22365.97|22365.97|0
1643795700000|2022-02-02 09:55:00|22379.68|22379.68|22388.54|22388.54|22388.82|22388.82|22379.24|22379.24|0
1643796000000|2022-02-02 10:00:00|22388.46|22388.46|22389.95|22389.95|22390.2|22390.2|22381.59|22381.59|0
1643796300000|2022-02-02 10:05:00|22390.04|22390.04|22388.46|22388.46|22392.84|22392.84|22388.38|22388.38|0
1643796600000|2022-02-02 10:10:00|22388.43|22388.43|22386.16|22386.16|22391.03|22391.03|22386|22386|0
1643796900000|2022-02-02 10:15:00|22386.21|22386.21|22372.59|22372.59|22387.61|22387.61|22372.35|22372.35|0
1643797200000|2022-02-02 10:20:00|22372.8|22372.8|22380.06|22380.06|22380.11|22380.11|22372.43|22372.43|0
1643797500000|2022-02-02 10:25:00|22380.12|22380.12|22385.03|22385.03|22387.28|22387.28|22379.54|22379.54|0
1643797800000|2022-02-02 10:30:00|22384.78|22384.78|22390.36|22390.36|22390.36|22390.36|22384.32|22384.32|0
1643798100000|2022-02-02 10:35:00|22390.41|22390.41|22401.86|22401.86|22401.86|22401.86|22390.4|22390.4|0
1643798400000|2022-02-02 10:40:00|22401.93|22401.93|22408.34|22408.34|22408.34|22408.34|22401.83|22401.83|0
1643798700000|2022-02-02 10:45:00|22408.38|22408.38|22401.49|22401.49|22409.03|22409.03|22401.13|22401.13|0
1643799000000|2022-02-02 10:50:00|22401.42|22401.42|22405.95|22405.95|22406|22406|22398.3|22398.3|0
1643799300000|2022-02-02 10:55:00|22406.01|22406.01|22406.75|22406.75|22407.67|22407.67|22401.11|22401.11|0
1643799600000|2022-02-02 11:00:00|22406.81|22406.81|22410.83|22410.83|22412.83|22412.83|22406.54|22406.54|0
1643799900000|2022-02-02 11:05:00|22410.91|22410.91|22405.64|22405.64|22410.91|22410.91|22403.89|22403.89|0
1643800200000|2022-02-02 11:10:00|22405.6|22405.6|22397.74|22397.74|22405.85|22405.85|22397.61|22397.61|0
1643800500000|2022-02-02 11:15:00|22397.81|22397.81|22401.01|22401.01|22401.01|22401.01|22396.15|22396.15|0
1643800800000|2022-02-02 11:20:00|22400.75|22400.75|22403.27|22403.27|22404.03|22404.03|22400.54|22400.54|0
1643801100000|2022-02-02 11:25:00|22403.2|22403.2|22409.07|22409.07|22409.07|22409.07|22401.94|22401.94|0
1643801400000|2022-02-02 11:30:00|22409.16|22409.16|22407.98|22407.98|22409.88|22409.88|22406|22406|0
1643801700000|2022-02-02 11:35:00|22407.73|22407.73|22404.19|22404.19|22409.53|22409.53|22402.63|22402.63|0
1643802000000|2022-02-02 11:40:00|22404.27|22404.27|22404.36|22404.36|22405.2|22405.2|22402.6|22402.6|0
1643802300000|2022-02-02 11:45:00|22404.31|22404.31|22408.39|22408.39|22408.58|22408.58|22404.19|22404.19|0
1643802600000|2022-02-02 11:50:00|22408.43|22408.43|22411.6|22411.6|22412.24|22412.24|22407.4|22407.4|0
1643802900000|2022-02-02 11:55:00|22411.64|22411.64|22414.54|22414.54|22414.75|22414.75|22411.51|22411.51|0
1643803200000|2022-02-02 12:00:00|22414.75|22414.75|22416.49|22416.49|22416.74|22416.74|22411.41|22411.41|0
1643803500000|2022-02-02 12:05:00|22416.44|22416.44|22413.71|22413.71|22416.77|22416.77|22413.64|22413.64|0
1643803800000|2022-02-02 12:10:00|22413.76|22413.76|22409.69|22409.69|22414.1|22414.1|22409.64|22409.64|0
1643804100000|2022-02-02 12:15:00|22409.56|22409.56|22402.27|22402.27|22409.56|22409.56|22402.1|22402.1|0
1643804400000|2022-02-02 12:20:00|22402.4|22402.4|22400.31|22400.31|22402.94|22402.94|22399.62|22399.62|0
1643804700000|2022-02-02 12:25:00|22400.21|22400.21|22389.79|22389.79|22400.57|22400.57|22389.43|22389.43|0
1643805000000|2022-02-02 12:30:00|22389.72|22389.72|22364.82|22364.82|22389.72|22389.72|22364.82|22364.82|0
1643805300000|2022-02-02 12:35:00|22364.72|22364.72|22362.29|22362.29|22364.8|22364.8|22362.1|22362.1|0
1643805600000|2022-02-02 12:40:00|22362.4|22362.4|22357.47|22357.47|22362.62|22362.62|22356.67|22356.67|0
1643805900000|2022-02-02 12:45:00|22357.43|22357.43|22352.43|22352.43|22357.52|22357.52|22352.36|22352.36|0
1643806200000|2022-02-02 12:50:00|22352.32|22352.32|22352.45|22352.45|22354.26|22354.26|22351.04|22351.04|0
1643806500000|2022-02-02 12:55:00|22352.61|22352.61|22357.13|22357.13|22357.36|22357.36|22352.41|22352.41|0
1643806800000|2022-02-02 13:00:00|22357.2|22357.2|22365.32|22365.32|22365.46|22365.46|22357.16|22357.16|0
1643807100000|2022-02-02 13:05:00|22365.47|22365.47|22364.86|22364.86|22365.75|22365.75|22362.23|22362.23|0
1643807400000|2022-02-02 13:10:00|22364.97|22364.97|22372.58|22372.58|22372.66|22372.66|22363.53|22363.53|0
1643807700000|2022-02-02 13:15:00|22372.37|22372.37|22373.94|22373.94|22374.02|22374.02|22371.75|22371.75|0
1643808000000|2022-02-02 13:20:00|22373.9|22373.9|22370.51|22370.51|22374.91|22374.91|22370.51|22370.51|0
1643808300000|2022-02-02 13:25:00|22370.58|22370.58|22367.56|22367.56|22370.71|22370.71|22365.38|22365.38|0
1643808600000|2022-02-02 13:30:00|22367.45|22367.45|22362.93|22362.93|22367.6|22367.6|22362.69|22362.69|0
1643808900000|2022-02-02 13:35:00|22363.08|22363.08|22358.3|22358.3|22363.22|22363.22|22355.93|22355.93|0
1643809200000|2022-02-02 13:40:00|22358.26|22358.26|22367.42|22367.42|22367.42|22367.42|22357.78|22357.78|0
1643809500000|2022-02-02 13:45:00|22367.35|22367.35|22367.71|22367.71|22370.03|22370.03|22366.4|22366.4|0
1643809800000|2022-02-02 13:50:00|22367.76|22367.76|22359.58|22359.58|22367.76|22367.76|22359.11|22359.11|0
1643810100000|2022-02-02 13:55:00|22359.55|22359.55|22356.59|22356.59|22360.39|22360.39|22356.1|22356.1|0
1643810400000|2022-02-02 14:00:00|22356.65|22356.65|22344.03|22344.03|22356.65|22356.65|22344.03|22344.03|0
1643810700000|2022-02-02 14:05:00|22344.09|22344.09|22347.32|22347.32|22347.42|22347.42|22341.39|22341.39|0
1643811000000|2022-02-02 14:10:00|22347.47|22347.47|22349.7|22349.7|22352.85|22352.85|22347.47|22347.47|0
1643811300000|2022-02-02 14:15:00|22349.54|22349.54|22348.52|22348.52|22352.38|22352.38|22348.03|22348.03|0
1643811600000|2022-02-02 14:20:00|22348.41|22348.41|22338.71|22338.71|22348.68|22348.68|22337.98|22337.98|0
1643811900000|2022-02-02 14:25:00|22338.7|22338.7|22351.44|22351.44|22352.98|22352.98|22338.29|22338.29|0
1643812200000|2022-02-02 14:30:00|22351.5|22351.5|22353.51|22353.51|22353.9|22353.9|22347.21|22347.21|0
1643812500000|2022-02-02 14:35:00|22353.63|22353.63|22353.65|22353.65|22358.37|22358.37|22352.4|22352.4|0
1643812800000|2022-02-02 14:40:00|22353.56|22353.56|22335.24|22335.24|22353.56|22353.56|22331.18|22331.18|0
1643813100000|2022-02-02 14:45:00|22335.39|22335.39|22315.89|22315.89|22335.39|22335.39|22315.89|22315.89|0
1643813400000|2022-02-02 14:50:00|22315.64|22315.64|22326.81|22326.81|22326.81|22326.81|22312.84|22312.84|0
1643813700000|2022-02-02 14:55:00|22326.87|22326.87|22321.02|22321.02|22326.87|22326.87|22318.07|22318.07|0
1643814000000|2022-02-02 15:00:00|22321.04|22321.04|22316.56|22316.56|22324.72|22324.72|22316.45|22316.45|0
1643814300000|2022-02-02 15:05:00|22316.6|22316.6|22328.97|22328.97|22332.39|22332.39|22314.99|22314.99|0
1643814600000|2022-02-02 15:10:00|22328.86|22328.86|22331.82|22331.82|22339.27|22339.27|22325.81|22325.81|0
1643814900000|2022-02-02 15:15:00|22331.94|22331.94|22327.88|22327.88|22336.06|22336.06|22323.19|22323.19|0
1643815200000|2022-02-02 15:20:00|22327.96|22327.96|22325.84|22325.84|22332.97|22332.97|22325.26|22325.26|0
1643815500000|2022-02-02 15:25:00|22325.77|22325.77|22315.71|22315.71|22326.67|22326.67|22315.67|22315.67|0
1643815800000|2022-02-02 15:30:00|22315.76|22315.76|22299.85|22299.85|22317.08|22317.08|22299.51|22299.51|0
1643816100000|2022-02-02 15:35:00|22299.9|22299.9|22302.55|22302.55|22302.63|22302.63|22290.78|22290.78|0
1643816400000|2022-02-02 15:40:00|22302.59|22302.59|22313.53|22313.53|22313.79|22313.79|22301.99|22301.99|0
1643816700000|2022-02-02 15:45:00|22313.61|22313.61|22317.09|22317.09|22318.69|22318.69|22312.96|22312.96|0
1643817000000|2022-02-02 15:50:00|22317.02|22317.02|22309.5|22309.5|22320.2|22320.2|22308.91|22308.91|0
1643817300000|2022-02-02 15:55:00|22309.54|22309.54|22307.51|22307.51|22310.45|22310.45|22304.57|22304.57|0
1643817600000|2022-02-02 16:00:00|22307.42|22307.42|22306.23|22306.23|22308.24|22308.24|22304.5|22304.5|0
1643817900000|2022-02-02 16:05:00|22306.12|22306.12|22300.51|22300.51|22306.32|22306.32|22300.17|22300.17|0
1643818200000|2022-02-02 16:10:00|22300.48|22300.48|22293.22|22293.22|22300.54|22300.54|22291.98|22291.98|0
1643818500000|2022-02-02 16:15:00|22293.19|22293.19|22288.02|22288.02|22294.14|22294.14|22286.34|22286.34|0
1643818800000|2022-02-02 16:20:00|22287.99|22287.99|22290.23|22290.23|22291.02|22291.02|22287|22287|0
1643819100000|2022-02-02 16:25:00|22290.3|22290.3|22286.97|22286.97|22294.06|22294.06|22281.24|22281.24|0
1643876100000|2022-02-03 08:15:00|22275.32|22275.32|22262.8|22262.8|22275.63|22275.63|22259.06|22259.06|0
1643876400000|2022-02-03 08:20:00|22262.72|22262.72|22239.42|22239.42|22270.48|22270.48|22238.96|22238.96|0
1643876700000|2022-02-03 08:25:00|22239.49|22239.49|22228.12|22228.12|22239.49|22239.49|22224.24|22224.24|0
1643877000000|2022-02-03 08:30:00|22228.43|22228.43|22236.95|22236.95|22238.98|22238.98|22226.17|22226.17|0
1643877300000|2022-02-03 08:35:00|22237.01|22237.01|22232.56|22232.56|22237.01|22237.01|22226.85|22226.85|0
1643877600000|2022-02-03 08:40:00|22232.49|22232.49|22242.12|22242.12|22242.75|22242.75|22231.41|22231.41|0
1643877900000|2022-02-03 08:45:00|22242.08|22242.08|22232.29|22232.29|22245.46|22245.46|22232.12|22232.12|0
1643878200000|2022-02-03 08:50:00|22232.13|22232.13|22230.11|22230.11|22235.27|22235.27|22229.44|22229.44|0
1643878500000|2022-02-03 08:55:00|22230.19|22230.19|22225.84|22225.84|22233.56|22233.56|22225.32|22225.32|0
1643878800000|2022-02-03 09:00:00|22225.92|22225.92|22212.01|22212.01|22225.92|22225.92|22211.96|22211.96|0
1643879100000|2022-02-03 09:05:00|22211.86|22211.86|22184.61|22184.61|22212.32|22212.32|22183.97|22183.97|0
1643879400000|2022-02-03 09:10:00|22184.54|22184.54|22191.84|22191.84|22192|22192|22180.12|22180.12|0
1643879700000|2022-02-03 09:15:00|22191.93|22191.93|22191.13|22191.13|22191.93|22191.93|22184.92|22184.92|0
1643880000000|2022-02-03 09:20:00|22191.08|22191.08|22195.3|22195.3|22196.47|22196.47|22191.01|22191.01|0
1643880300000|2022-02-03 09:25:00|22195.42|22195.42|22198.45|22198.45|22203.64|22203.64|22195|22195|0
1643880600000|2022-02-03 09:30:00|22198.41|22198.41|22191.31|22191.31|22200.44|22200.44|22190.96|22190.96|0
1643880900000|2022-02-03 09:35:00|22191.51|22191.51|22174.22|22174.22|22193.19|22193.19|22173.91|22173.91|0
1643881200000|2022-02-03 09:40:00|22174.5|22174.5|22167.76|22167.76|22175.3|22175.3|22167.69|22167.69|0
1643881500000|2022-02-03 09:45:00|22167.49|22167.49|22169.96|22169.96|22173.2|22173.2|22166.91|22166.91|0
1643881800000|2022-02-03 09:50:00|22170.06|22170.06|22158.97|22158.97|22171.75|22171.75|22158.97|22158.97|0
1643882100000|2022-02-03 09:55:00|22158.91|22158.91|22139.88|22139.88|22158.91|22158.91|22139.11|22139.11|0
1643882400000|2022-02-03 10:00:00|22139.95|22139.95|22135.13|22135.13|22139.95|22139.95|22134.52|22134.52|0
1643882700000|2022-02-03 10:05:00|22134.95|22134.95|22144.18|22144.18|22145.27|22145.27|22134.67|22134.67|0
1643883000000|2022-02-03 10:10:00|22144.24|22144.24|22141.53|22141.53|22146.17|22146.17|22141.46|22141.46|0
1643883300000|2022-02-03 10:15:00|22141.47|22141.47|22140.27|22140.27|22142.1|22142.1|22137.18|22137.18|0
1643883600000|2022-02-03 10:20:00|22140.02|22140.02|22130.2|22130.2|22140.18|22140.18|22130.16|22130.16|0
1643883900000|2022-02-03 10:25:00|22130.27|22130.27|22136.16|22136.16|22136.8|22136.8|22129.36|22129.36|0
1643884200000|2022-02-03 10:30:00|22136.1|22136.1|22141.29|22141.29|22142.39|22142.39|22133.61|22133.61|0
1643884500000|2022-02-03 10:35:00|22141.19|22141.19|22137.51|22137.51|22141.32|22141.32|22134.61|22134.61|0
1643884800000|2022-02-03 10:40:00|22137.56|22137.56|22133.8|22133.8|22137.56|22137.56|22128.75|22128.75|0
1643885100000|2022-02-03 10:45:00|22133.94|22133.94|22135.17|22135.17|22138.22|22138.22|22133.86|22133.86|0
1643885400000|2022-02-03 10:50:00|22135.07|22135.07|22129.59|22129.59|22135.5|22135.5|22129.43|22129.43|0
1643885700000|2022-02-03 10:55:00|22129.37|22129.37|22127.05|22127.05|22129.89|22129.89|22126.67|22126.67|0
1643886000000|2022-02-03 11:00:00|22127.01|22127.01|22127.3|22127.3|22129.37|22129.37|22126.42|22126.42|0
1643886300000|2022-02-03 11:05:00|22127.47|22127.47|22132.34|22132.34|22132.56|22132.56|22127.42|22127.42|0
1643886600000|2022-02-03 11:10:00|22132.44|22132.44|22131.01|22131.01|22132.89|22132.89|22129.96|22129.96|0
1643886900000|2022-02-03 11:15:00|22130.68|22130.68|22129.32|22129.32|22133.13|22133.13|22128.87|22128.87|0
1643887200000|2022-02-03 11:20:00|22129.18|22129.18|22125.12|22125.12|22129.2|22129.2|22123.84|22123.84|0
1643887500000|2022-02-03 11:25:00|22125|22125|22132.05|22132.05|22132.35|22132.35|22124.87|22124.87|0
1643887800000|2022-02-03 11:30:00|22132.2|22132.2|22130.36|22130.36|22134.64|22134.64|22130.36|22130.36|0
1643888100000|2022-02-03 11:35:00|22130.32|22130.32|22129.03|22129.03|22130.32|22130.32|22128.73|22128.73|0
1643888400000|2022-02-03 11:40:00|22129.24|22129.24|22130.58|22130.58|22131.44|22131.44|22128.91|22128.91|0
1643888700000|2022-02-03 11:45:00|22130.69|22130.69|22134.04|22134.04|22134.6|22134.6|22128.64|22128.64|0
1643889000000|2022-02-03 11:50:00|22133.9|22133.9|22144.5|22144.5|22144.53|22144.53|22133.55|22133.55|0
1643889300000|2022-02-03 11:55:00|22144.55|22144.55|22155.16|22155.16|22155.16|22155.16|22144.11|22144.11|0
1643889600000|2022-02-03 12:00:00|22155.23|22155.23|22120.99|22120.99|22157.01|22157.01|22120.99|22120.99|0
1643889900000|2022-02-03 12:05:00|22120.93|22120.93|22102.73|22102.73|22120.93|22120.93|22099.1|22099.1|0
1643890200000|2022-02-03 12:10:00|22102.77|22102.77|22106.37|22106.37|22108.85|22108.85|22102.38|22102.38|0
1643890500000|2022-02-03 12:15:00|22106.21|22106.21|22107.17|22107.17|22107.17|22107.17|22098.73|22098.73|0
1643890800000|2022-02-03 12:20:00|22107.29|22107.29|22111.03|22111.03|22111.69|22111.69|22105.78|22105.78|0
1643891100000|2022-02-03 12:25:00|22111.18|22111.18|22099.83|22099.83|22111.45|22111.45|22099.83|22099.83|0
1643891400000|2022-02-03 12:30:00|22099.89|22099.89|22084.49|22084.49|22100.16|22100.16|22083.71|22083.71|0
1643891700000|2022-02-03 12:35:00|22084.38|22084.38|22091.94|22091.94|22091.97|22091.97|22084.38|22084.38|0
1643892000000|2022-02-03 12:40:00|22092.21|22092.21|22091.27|22091.27|22094.32|22094.32|22090.32|22090.32|0
1643892300000|2022-02-03 12:45:00|22091.32|22091.32|22097.6|22097.6|22097.69|22097.69|22090.53|22090.53|0
1643892600000|2022-02-03 12:50:00|22097.69|22097.69|22102.98|22102.98|22104.09|22104.09|22097.29|22097.29|0
1643892900000|2022-02-03 12:55:00|22103.05|22103.05|22104.08|22104.08|22104.14|22104.14|22093.16|22093.16|0
1643893200000|2022-02-03 13:00:00|22104.16|22104.16|22105.91|22105.91|22107.19|22107.19|22103.91|22103.91|0
1643893500000|2022-02-03 13:05:00|22105.97|22105.97|22105.99|22105.99|22106.81|22106.81|22104.03|22104.03|0
1643893800000|2022-02-03 13:10:00|22106.04|22106.04|22105.53|22105.53|22108.14|22108.14|22103.42|22103.42|0
1643894100000|2022-02-03 13:15:00|22105.38|22105.38|22103.27|22103.27|22105.46|22105.46|22102.72|22102.72|0
1643894400000|2022-02-03 13:20:00|22103.18|22103.18|22109.16|22109.16|22109.47|22109.47|22102.38|22102.38|0
1643894700000|2022-02-03 13:25:00|22109.28|22109.28|22109.39|22109.39|22110.8|22110.8|22109.1|22109.1|0
1643895000000|2022-02-03 13:30:00|22109.5|22109.5|22101.34|22101.34|22112.2|22112.2|22101.28|22101.28|0
1643895300000|2022-02-03 13:35:00|22101.42|22101.42|22103.85|22103.85|22104.03|22104.03|22101.28|22101.28|0
1643895600000|2022-02-03 13:40:00|22103.95|22103.95|22084.74|22084.74|22104.36|22104.36|22084.38|22084.38|0
1643895900000|2022-02-03 13:45:00|22084.81|22084.81|22074.61|22074.61|22086.89|22086.89|22073.57|22073.57|0
1643896200000|2022-02-03 13:50:00|22074.63|22074.63|22059.12|22059.12|22075.52|22075.52|22059.12|22059.12|0
1643896500000|2022-02-03 13:55:00|22059.02|22059.02|22064.16|22064.16|22065.16|22065.16|22059.02|22059.02|0
1643896800000|2022-02-03 14:00:00|22064.07|22064.07|22054.12|22054.12|22064.07|22064.07|22052.33|22052.33|0
1643897100000|2022-02-03 14:05:00|22053.93|22053.93|22061.45|22061.45|22063.33|22063.33|22051.33|22051.33|0
1643897400000|2022-02-03 14:10:00|22061.54|22061.54|22057.47|22057.47|22066.13|22066.13|22057.46|22057.46|0
1643897700000|2022-02-03 14:15:00|22057.35|22057.35|22046.37|22046.37|22057.35|22057.35|22045.99|22045.99|0
1643898000000|2022-02-03 14:20:00|22046.48|22046.48|22037.55|22037.55|22047.02|22047.02|22037.26|22037.26|0
1643898300000|2022-02-03 14:25:00|22037.76|22037.76|22039.82|22039.82|22044.48|22044.48|22035.89|22035.89|0
1643898600000|2022-02-03 14:30:00|22039.72|22039.72|22037.69|22037.69|22054.43|22054.43|22037.49|22037.49|0
1643898900000|2022-02-03 14:35:00|22037.75|22037.75|22061.19|22061.19|22061.19|22061.19|22036.81|22036.81|0
1643899200000|2022-02-03 14:40:00|22061.26|22061.26|22041.37|22041.37|22061.75|22061.75|22041.37|22041.37|0
1643899500000|2022-02-03 14:45:00|22041.41|22041.41|22011.82|22011.82|22041.41|22041.41|22011.6|22011.6|0
1643899800000|2022-02-03 14:50:00|22011.88|22011.88|22004.49|22004.49|22014.18|22014.18|22003.84|22003.84|0
1643900100000|2022-02-03 14:55:00|22004.43|22004.43|22013.59|22013.59|22017.99|22017.99|22001.44|22001.44|0
1643900400000|2022-02-03 15:00:00|22013.82|22013.82|21997.78|21997.78|22013.92|22013.92|21993.37|21993.37|0
1643900700000|2022-02-03 15:05:00|21997.73|21997.73|22002.89|22002.89|22017.27|22017.27|21997.36|21997.36|0
1643901000000|2022-02-03 15:10:00|22002.97|22002.97|22031.39|22031.39|22031.45|22031.45|22002.97|22002.97|0
1643901300000|2022-02-03 15:15:00|22031.64|22031.64|22045.14|22045.14|22047.11|22047.11|22031.11|22031.11|0
1643901600000|2022-02-03 15:20:00|22045.25|22045.25|22058.42|22058.42|22062.59|22062.59|22045.18|22045.18|0
1643901900000|2022-02-03 15:25:00|22058.16|22058.16|22056.94|22056.94|22060.2|22060.2|22056.37|22056.37|0
1643902200000|2022-02-03 15:30:00|22056.92|22056.92|22050.71|22050.71|22063.1|22063.1|22049.79|22049.79|0
1643902500000|2022-02-03 15:35:00|22050.58|22050.58|22052.17|22052.17|22053.85|22053.85|22048.9|22048.9|0
1643902800000|2022-02-03 15:40:00|22052.11|22052.11|22056.61|22056.61|22058.79|22058.79|22051.15|22051.15|0
1643903100000|2022-02-03 15:45:00|22056.69|22056.69|22047.82|22047.82|22058.84|22058.84|22046.92|22046.92|0
1643903400000|2022-02-03 15:50:00|22047.89|22047.89|22045.69|22045.69|22048.11|22048.11|22042.96|22042.96|0
1643903700000|2022-02-03 15:55:00|22045.48|22045.48|22053.22|22053.22|22058.13|22058.13|22045.48|22045.48|0
1643904000000|2022-02-03 16:00:00|22053.28|22053.28|22035.97|22035.97|22053.86|22053.86|22035.3|22035.3|0
1643904300000|2022-02-03 16:05:00|22036.01|22036.01|22041.5|22041.5|22043.22|22043.22|22035.99|22035.99|0
1643904600000|2022-02-03 16:10:00|22041.47|22041.47|22042.27|22042.27|22042.66|22042.66|22035.94|22035.94|0
1643904900000|2022-02-03 16:15:00|22042.13|22042.13|22049.47|22049.47|22049.62|22049.62|22042.13|22042.13|0
1643905200000|2022-02-03 16:20:00|22049.45|22049.45|22041.68|22041.68|22050.4|22050.4|22041.68|22041.68|0
1643905500000|2022-02-03 16:25:00|22041.6|22041.6|22016.17|22016.17|22041.6|22041.6|22016.13|22016.13|0
1643962500000|2022-02-04 08:15:00|22068.15|22068.15|22071.74|22071.74|22071.95|22071.95|22061.6|22061.6|0
1643962800000|2022-02-04 08:20:00|22071.84|22071.84|22059.11|22059.11|22071.98|22071.98|22058.33|22058.33|0
1643963100000|2022-02-04 08:25:00|22058.98|22058.98|22036.78|22036.78|22059.27|22059.27|22036.6|22036.6|0
1643963400000|2022-02-04 08:30:00|22036.67|22036.67|22026.17|22026.17|22036.67|22036.67|22026.17|22026.17|0
1643963700000|2022-02-04 08:35:00|22026.12|22026.12|22005.42|22005.42|22026.15|22026.15|22003.32|22003.32|0
1643964000000|2022-02-04 08:40:00|22005.64|22005.64|21989.26|21989.26|22006.02|22006.02|21984.56|21984.56|0
1643964300000|2022-02-04 08:45:00|21989.18|21989.18|21975.43|21975.43|21989.63|21989.63|21973.89|21973.89|0
1643964600000|2022-02-04 08:50:00|21975.57|21975.57|21957.52|21957.52|21975.57|21975.57|21954.04|21954.04|0
1643964900000|2022-02-04 08:55:00|21957.55|21957.55|21954.08|21954.08|21962.3|21962.3|21953.49|21953.49|0
1643965200000|2022-02-04 09:00:00|21954.01|21954.01|21962.84|21962.84|21964.97|21964.97|21951.88|21951.88|0
1643965500000|2022-02-04 09:05:00|21962.78|21962.78|21962.9|21962.9|21968.52|21968.52|21961.36|21961.36|0
1643965800000|2022-02-04 09:10:00|21962.78|21962.78|21965.83|21965.83|21965.83|21965.83|21961.81|21961.81|0
1643966100000|2022-02-04 09:15:00|21965.69|21965.69|21959.73|21959.73|21967.25|21967.25|21959.48|21959.48|0
1643966400000|2022-02-04 09:20:00|21959.78|21959.78|21945.13|21945.13|21959.79|21959.79|21939.78|21939.78|0
1643966700000|2022-02-04 09:25:00|21945.09|21945.09|21955.78|21955.78|21959.86|21959.86|21945.09|21945.09|0
1643967000000|2022-02-04 09:30:00|21955.75|21955.75|21946.64|21946.64|21956.88|21956.88|21946.07|21946.07|0
1643967300000|2022-02-04 09:35:00|21946.79|21946.79|21952.31|21952.31|21952.35|21952.35|21946.36|21946.36|0
1643967600000|2022-02-04 09:40:00|21952.39|21952.39|21951.61|21951.61|21954.28|21954.28|21951.21|21951.21|0
1643967900000|2022-02-04 09:45:00|21951.72|21951.72|21953.66|21953.66|21954.48|21954.48|21950.13|21950.13|0
1643968200000|2022-02-04 09:50:00|21953.43|21953.43|21943.47|21943.47|21953.68|21953.68|21943.04|21943.04|0
1643968500000|2022-02-04 09:55:00|21943.62|21943.62|21938.22|21938.22|21943.83|21943.83|21935.49|21935.49|0
1643968800000|2022-02-04 10:00:00|21938.27|21938.27|21942.07|21942.07|21946.06|21946.06|21937.36|21937.36|0
1643969100000|2022-02-04 10:05:00|21942.14|21942.14|21941.18|21941.18|21942.93|21942.93|21936.35|21936.35|0
1643969400000|2022-02-04 10:10:00|21941.14|21941.14|21938.78|21938.78|21942.42|21942.42|21937.97|21937.97|0
1643969700000|2022-02-04 10:15:00|21938.61|21938.61|21932.08|21932.08|21939.68|21939.68|21932.01|21932.01|0
1643970000000|2022-02-04 10:20:00|21932.02|21932.02|21923.19|21923.19|21932.04|21932.04|21922.9|21922.9|0
1643970300000|2022-02-04 10:25:00|21923.12|21923.12|21921.31|21921.31|21923.87|21923.87|21920.71|21920.71|0
1643970600000|2022-02-04 10:30:00|21921.27|21921.27|21909.41|21909.41|21921.27|21921.27|21907.35|21907.35|0
1643970900000|2022-02-04 10:35:00|21909.49|21909.49|21915.5|21915.5|21916.02|21916.02|21909.49|21909.49|0
1643971200000|2022-02-04 10:40:00|21915.6|21915.6|21906.19|21906.19|21917.33|21917.33|21905.75|21905.75|0
1643971500000|2022-02-04 10:45:00|21906.12|21906.12|21899.48|21899.48|21907.04|21907.04|21899.41|21899.41|0
1643971800000|2022-02-04 10:50:00|21899.54|21899.54|21905.09|21905.09|21911.13|21911.13|21899.25|21899.25|0
1643972100000|2022-02-04 10:55:00|21905.13|21905.13|21893.55|21893.55|21906.28|21906.28|21892.84|21892.84|0
1643972400000|2022-02-04 11:00:00|21893.61|21893.61|21876|21876|21893.77|21893.77|21875.87|21875.87|0
1643972700000|2022-02-04 11:05:00|21876.05|21876.05|21862.5|21862.5|21876.05|21876.05|21862.5|21862.5|0
1643973000000|2022-02-04 11:10:00|21862.36|21862.36|21834.93|21834.93|21863.17|21863.17|21834.93|21834.93|0
1643973300000|2022-02-04 11:15:00|21834.79|21834.79|21838.97|21838.97|21839.61|21839.61|21832.49|21832.49|0
1643973600000|2022-02-04 11:20:00|21839.04|21839.04|21836.9|21836.9|21840.58|21840.58|21835.28|21835.28|0
1643973900000|2022-02-04 11:25:00|21836.82|21836.82|21854.62|21854.62|21855.26|21855.26|21836.52|21836.52|0
1643974200000|2022-02-04 11:30:00|21854.4|21854.4|21858.26|21858.26|21860.01|21860.01|21854.39|21854.39|0
1643974500000|2022-02-04 11:35:00|21858.38|21858.38|21864.28|21864.28|21864.47|21864.47|21857.97|21857.97|0
1643974800000|2022-02-04 11:40:00|21864.4|21864.4|21864.92|21864.92|21868.41|21868.41|21863.09|21863.09|0
1643975100000|2022-02-04 11:45:00|21864.96|21864.96|21864.78|21864.78|21865.03|21865.03|21860.34|21860.34|0
1643975400000|2022-02-04 11:50:00|21864.83|21864.83|21848.76|21848.76|21865.71|21865.71|21848.6|21848.6|0
1643975700000|2022-02-04 11:55:00|21848.87|21848.87|21839.21|21839.21|21849.41|21849.41|21839.14|21839.14|0
1643976000000|2022-02-04 12:00:00|21839.28|21839.28|21836.51|21836.51|21839.28|21839.28|21834.23|21834.23|0
1643976300000|2022-02-04 12:05:00|21836.47|21836.47|21850.24|21850.24|21850.29|21850.29|21836.36|21836.36|0
1643976600000|2022-02-04 12:10:00|21850.06|21850.06|21847.86|21847.86|21850.39|21850.39|21847.25|21847.25|0
1643976900000|2022-02-04 12:15:00|21847.79|21847.79|21848.14|21848.14|21848.66|21848.66|21846.54|21846.54|0
1643977200000|2022-02-04 12:20:00|21848.21|21848.21|21851.94|21851.94|21851.94|21851.94|21846.81|21846.81|0
1643977500000|2022-02-04 12:25:00|21851.88|21851.88|21864.9|21864.9|21864.9|21864.9|21851.88|21851.88|0
1643977800000|2022-02-04 12:30:00|21864.76|21864.76|21858.59|21858.59|21865.07|21865.07|21858.2|21858.2|0
1643978100000|2022-02-04 12:35:00|21858.38|21858.38|21864.18|21864.18|21864.52|21864.52|21858.38|21858.38|0
1643978400000|2022-02-04 12:40:00|21864.24|21864.24|21868.86|21868.86|21869.09|21869.09|21863.19|21863.19|0
1643978700000|2022-02-04 12:45:00|21868.92|21868.92|21879.33|21879.33|21880.32|21880.32|21868.87|21868.87|0
1643979000000|2022-02-04 12:50:00|21880.01|21880.01|21883.35|21883.35|21883.4|21883.4|21877.06|21877.06|0
1643979300000|2022-02-04 12:55:00|21883.3|21883.3|21893.7|21893.7|21894.38|21894.38|21883.3|21883.3|0
1643979600000|2022-02-04 13:00:00|21893.76|21893.76|21887.72|21887.72|21894.69|21894.69|21887.72|21887.72|0
1643979900000|2022-02-04 13:05:00|21887.71|21887.71|21884.19|21884.19|21887.71|21887.71|21883.95|21883.95|0
1643980200000|2022-02-04 13:10:00|21884.21|21884.21|21882.62|21882.62|21884.39|21884.39|21882.32|21882.32|0
1643980500000|2022-02-04 13:15:00|21882.72|21882.72|21878.1|21878.1|21882.72|21882.72|21878.1|21878.1|0
1643980800000|2022-02-04 13:20:00|21878.27|21878.27|21875.45|21875.45|21878.27|21878.27|21875.03|21875.03|0
1643981100000|2022-02-04 13:25:00|21875.53|21875.53|21877.15|21877.15|21878.74|21878.74|21874.29|21874.29|0
1643981400000|2022-02-04 13:30:00|21877.18|21877.18|21833.12|21833.12|21877.75|21877.75|21833.1|21833.1|0
1643981700000|2022-02-04 13:35:00|21833.04|21833.04|21830.09|21830.09|21833.74|21833.74|21825.59|21825.59|0
1643982000000|2022-02-04 13:40:00|21830.05|21830.05|21823.01|21823.01|21836.99|21836.99|21822.96|21822.96|0
1643982300000|2022-02-04 13:45:00|21823.12|21823.12|21817.24|21817.24|21824.74|21824.74|21816.23|21816.23|0
1643982600000|2022-02-04 13:50:00|21817.19|21817.19|21811.91|21811.91|21817.89|21817.89|21809.02|21809.02|0
1643982900000|2022-02-04 13:55:00|21812.03|21812.03|21800.36|21800.36|21815.17|21815.17|21800.36|21800.36|0
1643983200000|2022-02-04 14:00:00|21800.3|21800.3|21779.76|21779.76|21800.3|21800.3|21779.76|21779.76|0
1643983500000|2022-02-04 14:05:00|21779.68|21779.68|21772.46|21772.46|21779.73|21779.73|21770.05|21770.05|0
1643983800000|2022-02-04 14:10:00|21772.34|21772.34|21775.22|21775.22|21775.32|21775.32|21771.77|21771.77|0
1643984100000|2022-02-04 14:15:00|21775.25|21775.25|21788.53|21788.53|21788.85|21788.85|21775.25|21775.25|0
1643984400000|2022-02-04 14:20:00|21789.19|21789.19|21789.96|21789.96|21793.01|21793.01|21789.01|21789.01|0
1643984700000|2022-02-04 14:25:00|21789.91|21789.91|21797.03|21797.03|21797.36|21797.36|21789.84|21789.84|0
1643985000000|2022-02-04 14:30:00|21796.98|21796.98|21795.44|21795.44|21806.96|21806.96|21795.1|21795.1|0
1643985300000|2022-02-04 14:35:00|21795.26|21795.26|21775.76|21775.76|21795.26|21795.26|21775.76|21775.76|0
1643985600000|2022-02-04 14:40:00|21775.59|21775.59|21793.45|21793.45|21799.35|21799.35|21774.97|21774.97|0
1643985900000|2022-02-04 14:45:00|21793.51|21793.51|21788.98|21788.98|21798.37|21798.37|21787.88|21787.88|0
1643986200000|2022-02-04 14:50:00|21789.11|21789.11|21775.28|21775.28|21789.43|21789.43|21775.21|21775.21|0
1643986500000|2022-02-04 14:55:00|21775.2|21775.2|21771.67|21771.67|21775.55|21775.55|21767.03|21767.03|0
1643986800000|2022-02-04 15:00:00|21771.72|21771.72|21791.22|21791.22|21795.18|21795.18|21770.83|21770.83|0
1643987100000|2022-02-04 15:05:00|21791.16|21791.16|21793.26|21793.26|21805.99|21805.99|21791.16|21791.16|0
1643987400000|2022-02-04 15:10:00|21793.27|21793.27|21803.46|21803.46|21803.86|21803.86|21782.81|21782.81|0
1643987700000|2022-02-04 15:15:00|21803.4|21803.4|21825.17|21825.17|21825.4|21825.4|21803.4|21803.4|0
1643988000000|2022-02-04 15:20:00|21825.32|21825.32|21825.65|21825.65|21839.85|21839.85|21824.87|21824.87|0
1643988300000|2022-02-04 15:25:00|21825.66|21825.66|21796.25|21796.25|21826.8|21826.8|21796.17|21796.17|0
1643988600000|2022-02-04 15:30:00|21796.15|21796.15|21789.29|21789.29|21796.15|21796.15|21781.5|21781.5|0
1643988900000|2022-02-04 15:35:00|21789.34|21789.34|21760.09|21760.09|21789.62|21789.62|21760.09|21760.09|0
1643989200000|2022-02-04 15:40:00|21760.06|21760.06|21744.76|21744.76|21760.75|21760.75|21744.56|21744.56|0
1643989500000|2022-02-04 15:45:00|21744.67|21744.67|21746.33|21746.33|21746.77|21746.77|21732.15|21732.15|0
1643989800000|2022-02-04 15:50:00|21746.24|21746.24|21764.52|21764.52|21764.65|21764.65|21744.79|21744.79|0
1643990100000|2022-02-04 15:55:00|21764.56|21764.56|21769.07|21769.07|21771.81|21771.81|21764.32|21764.32|0
1643990400000|2022-02-04 16:00:00|21768.57|21768.57|21773.26|21773.26|21774.24|21774.24|21762.48|21762.48|0
1643990700000|2022-02-04 16:05:00|21773.36|21773.36|21772.56|21772.56|21774.57|21774.57|21770.42|21770.42|0
1643991000000|2022-02-04 16:10:00|21772.53|21772.53|21758.76|21758.76|21772.53|21772.53|21758.76|21758.76|0
1643991300000|2022-02-04 16:15:00|21758.69|21758.69|21749.69|21749.69|21758.69|21758.69|21749.37|21749.37|0
1643991600000|2022-02-04 16:20:00|21749.51|21749.51|21745.27|21745.27|21749.81|21749.81|21740.27|21740.27|0
1643991900000|2022-02-04 16:25:00|21745.42|21745.42|21743.91|21743.91|21751.58|21751.58|21743.39|21743.39|0
1644221700000|2022-02-07 08:15:00|21848.07|21848.07|21811.06|21811.06|21848.07|21848.07|21810.53|21810.53|0
1644222000000|2022-02-07 08:20:00|21811.02|21811.02|21782.04|21782.04|21811.02|21811.02|21782.02|21782.02|0
1644222300000|2022-02-07 08:25:00|21782.42|21782.42|21752.76|21752.76|21782.65|21782.65|21752.67|21752.67|0
1644222600000|2022-02-07 08:30:00|21753.22|21753.22|21742.15|21742.15|21755.03|21755.03|21741.42|21741.42|0
1644222900000|2022-02-07 08:35:00|21740.75|21740.75|21750.34|21750.34|21752.85|21752.85|21740.03|21740.03|0
1644223200000|2022-02-07 08:40:00|21750.38|21750.38|21751.3|21751.3|21754.35|21754.35|21749.98|21749.98|0
1644223500000|2022-02-07 08:45:00|21751.1|21751.1|21774.31|21774.31|21774.31|21774.31|21750.95|21750.95|0
1644223800000|2022-02-07 08:50:00|21774.4|21774.4|21792.38|21792.38|21795.23|21795.23|21774.34|21774.34|0
1644224100000|2022-02-07 08:55:00|21792.32|21792.32|21790.3|21790.3|21793.19|21793.19|21788.34|21788.34|0
1644224400000|2022-02-07 09:00:00|21790.13|21790.13|21784.93|21784.93|21792.64|21792.64|21784.79|21784.79|0
1644224700000|2022-02-07 09:05:00|21784.85|21784.85|21774.06|21774.06|21784.85|21784.85|21773.33|21773.33|0
1644225000000|2022-02-07 09:10:00|21774.01|21774.01|21778.81|21778.81|21778.89|21778.89|21767.16|21767.16|0
1644225300000|2022-02-07 09:15:00|21778.85|21778.85|21781.17|21781.17|21786.09|21786.09|21778.75|21778.75|0
1644225600000|2022-02-07 09:20:00|21781.1|21781.1|21770.3|21770.3|21784.33|21784.33|21770.3|21770.3|0
1644225900000|2022-02-07 09:25:00|21770.2|21770.2|21773.9|21773.9|21774.04|21774.04|21768.5|21768.5|0
1644226200000|2022-02-07 09:30:00|21774.08|21774.08|21767.2|21767.2|21774.41|21774.41|21767.04|21767.04|0
1644226500000|2022-02-07 09:35:00|21767.18|21767.18|21767.64|21767.64|21767.74|21767.74|21760.34|21760.34|0
1644226800000|2022-02-07 09:40:00|21767.43|21767.43|21764.88|21764.88|21769.21|21769.21|21764.88|21764.88|0
1644227100000|2022-02-07 09:45:00|21764.81|21764.81|21766.87|21766.87|21770.86|21770.86|21764|21764|0
1644227400000|2022-02-07 09:50:00|21766.7|21766.7|21750.49|21750.49|21766.7|21766.7|21748.38|21748.38|0
1644227700000|2022-02-07 09:55:00|21750.56|21750.56|21755.59|21755.59|21756.72|21756.72|21750.22|21750.22|0
1644228000000|2022-02-07 10:00:00|21755.5|21755.5|21765.15|21765.15|21765.56|21765.56|21755.32|21755.32|0
1644228300000|2022-02-07 10:05:00|21765.26|21765.26|21761.42|21761.42|21765.6|21765.6|21760.94|21760.94|0
1644228600000|2022-02-07 10:10:00|21761.48|21761.48|21772.76|21772.76|21772.98|21772.98|21761.11|21761.11|0
1644228900000|2022-02-07 10:15:00|21772.79|21772.79|21780.65|21780.65|21781.37|21781.37|21771.34|21771.34|0
1644229200000|2022-02-07 10:20:00|21780.5|21780.5|21770.9|21770.9|21780.5|21780.5|21769.98|21769.98|0
1644229500000|2022-02-07 10:25:00|21770.79|21770.79|21777.01|21777.01|21777.4|21777.4|21769.83|21769.83|0
1644229800000|2022-02-07 10:30:00|21776.92|21776.92|21771.5|21771.5|21778.27|21778.27|21770.94|21770.94|0
1644230100000|2022-02-07 10:35:00|21771.56|21771.56|21766.77|21766.77|21771.82|21771.82|21764.69|21764.69|0
1644230400000|2022-02-07 10:40:00|21766.67|21766.67|21763.16|21763.16|21766.95|21766.95|21760.78|21760.78|0
1644230700000|2022-02-07 10:45:00|21763.19|21763.19|21764.95|21764.95|21766.75|21766.75|21763.12|21763.12|0
1644231000000|2022-02-07 10:50:00|21764.84|21764.84|21768.33|21768.33|21769.13|21769.13|21763.04|21763.04|0
1644231300000|2022-02-07 10:55:00|21768.29|21768.29|21762.22|21762.22|21768.29|21768.29|21762.04|21762.04|0
1644231600000|2022-02-07 11:00:00|21762.08|21762.08|21761.47|21761.47|21762.9|21762.9|21760.8|21760.8|0
1644231900000|2022-02-07 11:05:00|21761.54|21761.54|21763.91|21763.91|21763.91|21763.91|21759.47|21759.47|0
1644232200000|2022-02-07 11:10:00|21763.87|21763.87|21771.93|21771.93|21775.61|21775.61|21761.01|21761.01|0
1644232500000|2022-02-07 11:15:00|21771.95|21771.95|21771.85|21771.85|21771.95|21771.95|21769.6|21769.6|0
1644232800000|2022-02-07 11:20:00|21771.78|21771.78|21785.52|21785.52|21786.22|21786.22|21771.78|21771.78|0
1644233100000|2022-02-07 11:25:00|21785.47|21785.47|21789.77|21789.77|21789.86|21789.86|21785.3|21785.3|0
1644233400000|2022-02-07 11:30:00|21789.63|21789.63|21792.8|21792.8|21792.92|21792.92|21788.7|21788.7|0
1644233700000|2022-02-07 11:35:00|21792.87|21792.87|21798.27|21798.27|21799.98|21799.98|21792.87|21792.87|0
1644234000000|2022-02-07 11:40:00|21798.34|21798.34|21794.54|21794.54|21798.48|21798.48|21794.12|21794.12|0
1644234300000|2022-02-07 11:45:00|21794.73|21794.73|21798.62|21798.62|21799.36|21799.36|21794.73|21794.73|0
1644234600000|2022-02-07 11:50:00|21798.7|21798.7|21801.09|21801.09|21801.12|21801.12|21797.81|21797.81|0
1644234900000|2022-02-07 11:55:00|21801.04|21801.04|21800.29|21800.29|21803.9|21803.9|21800.29|21800.29|0
1644235200000|2022-02-07 12:00:00|21800.61|21800.61|21806.42|21806.42|21806.56|21806.56|21800.29|21800.29|0
1644235500000|2022-02-07 12:05:00|21806.54|21806.54|21815.47|21815.47|21815.83|21815.83|21806.54|21806.54|0
1644235800000|2022-02-07 12:10:00|21815.55|21815.55|21822.07|21822.07|21822.07|21822.07|21814.8|21814.8|0
1644236100000|2022-02-07 12:15:00|21822.1|21822.1|21830.82|21830.82|21831.92|21831.92|21822.1|21822.1|0
1644236400000|2022-02-07 12:20:00|21830.73|21830.73|21826.08|21826.08|21831.38|21831.38|21826.08|21826.08|0
1644236700000|2022-02-07 12:25:00|21826.11|21826.11|21825.5|21825.5|21826.45|21826.45|21824.38|21824.38|0
1644237000000|2022-02-07 12:30:00|21825.65|21825.65|21827.02|21827.02|21827.99|21827.99|21824.55|21824.55|0
1644237300000|2022-02-07 12:35:00|21827.16|21827.16|21825.12|21825.12|21827.59|21827.59|21823.23|21823.23|0
1644237600000|2022-02-07 12:40:00|21825.17|21825.17|21828.13|21828.13|21828.13|21828.13|21824.68|21824.68|0
1644237900000|2022-02-07 12:45:00|21828.34|21828.34|21809.52|21809.52|21830.97|21830.97|21808.44|21808.44|0
1644238200000|2022-02-07 12:50:00|21809.63|21809.63|21815.46|21815.46|21815.47|21815.47|21806.03|21806.03|0
1644238500000|2022-02-07 12:55:00|21815.31|21815.31|21817.25|21817.25|21817.87|21817.87|21814.69|21814.69|0
1644238800000|2022-02-07 13:00:00|21817.18|21817.18|21821.73|21821.73|21821.73|21821.73|21816.48|21816.48|0
1644239100000|2022-02-07 13:05:00|21821.74|21821.74|21833.93|21833.93|21834.16|21834.16|21821.74|21821.74|0
1644239400000|2022-02-07 13:10:00|21833.89|21833.89|21832.71|21832.71|21834.05|21834.05|21829.93|21829.93|0
1644239700000|2022-02-07 13:15:00|21832.78|21832.78|21830.57|21830.57|21833.68|21833.68|21828.68|21828.68|0
1644240000000|2022-02-07 13:20:00|21830.69|21830.69|21834.89|21834.89|21835.74|21835.74|21830.5|21830.5|0
1644240300000|2022-02-07 13:25:00|21834.79|21834.79|21830.84|21830.84|21835.64|21835.64|21830.69|21830.69|0
1644240600000|2022-02-07 13:30:00|21830.69|21830.69|21818.16|21818.16|21830.83|21830.83|21818.16|21818.16|0
1644240900000|2022-02-07 13:35:00|21818.07|21818.07|21809.18|21809.18|21818.1|21818.1|21808.97|21808.97|0
1644241200000|2022-02-07 13:40:00|21809.29|21809.29|21812.39|21812.39|21813.41|21813.41|21809.15|21809.15|0
1644241500000|2022-02-07 13:45:00|21812.66|21812.66|21811.7|21811.7|21813.5|21813.5|21810.76|21810.76|0
1644241800000|2022-02-07 13:50:00|21811.81|21811.81|21811.09|21811.09|21812.03|21812.03|21810.27|21810.27|0
1644242100000|2022-02-07 13:55:00|21811.21|21811.21|21812.71|21812.71|21812.71|21812.71|21810.5|21810.5|0
1644242400000|2022-02-07 14:00:00|21813.3|21813.3|21811.81|21811.81|21813.61|21813.61|21809.66|21809.66|0
1644242700000|2022-02-07 14:05:00|21811.92|21811.92|21817.85|21817.85|21818.18|21818.18|21811.59|21811.59|0
1644243000000|2022-02-07 14:10:00|21817.77|21817.77|21821.4|21821.4|21822.71|21822.71|21817.63|21817.63|0
1644243300000|2022-02-07 14:15:00|21821.44|21821.44|21813.43|21813.43|21821.44|21821.44|21812.99|21812.99|0
1644243600000|2022-02-07 14:20:00|21813.5|21813.5|21814.74|21814.74|21814.81|21814.81|21812.51|21812.51|0
1644243900000|2022-02-07 14:25:00|21814.65|21814.65|21814.07|21814.07|21815.47|21815.47|21811.66|21811.66|0
1644244200000|2022-02-07 14:30:00|21814.18|21814.18|21819.19|21819.19|21822.35|21822.35|21814.18|21814.18|0
1644244500000|2022-02-07 14:35:00|21819.36|21819.36|21849.72|21849.72|21850.14|21850.14|21819.14|21819.14|0
1644244800000|2022-02-07 14:40:00|21849.65|21849.65|21846.54|21846.54|21854.12|21854.12|21846.11|21846.11|0
1644245100000|2022-02-07 14:45:00|21846.5|21846.5|21837.22|21837.22|21847.95|21847.95|21836.16|21836.16|0
1644245400000|2022-02-07 14:50:00|21837.28|21837.28|21860.22|21860.22|21860.79|21860.79|21837.18|21837.18|0
1644245700000|2022-02-07 14:55:00|21860.34|21860.34|21854.67|21854.67|21861.6|21861.6|21851.28|21851.28|0
1644246000000|2022-02-07 15:00:00|21854.62|21854.62|21846.28|21846.28|21856.69|21856.69|21844.19|21844.19|0
1644246300000|2022-02-07 15:05:00|21846.17|21846.17|21856.49|21856.49|21856.53|21856.53|21846.17|21846.17|0
1644246600000|2022-02-07 15:10:00|21856.56|21856.56|21837.5|21837.5|21857.68|21857.68|21837.08|21837.08|0
1644246900000|2022-02-07 15:15:00|21837.42|21837.42|21824.86|21824.86|21838.39|21838.39|21824.75|21824.75|0
1644247200000|2022-02-07 15:20:00|21824.79|21824.79|21837.49|21837.49|21838.53|21838.53|21821.44|21821.44|0
1644247500000|2022-02-07 15:25:00|21837.36|21837.36|21842.73|21842.73|21844.63|21844.63|21836.02|21836.02|0
1644247800000|2022-02-07 15:30:00|21842.66|21842.66|21847.05|21847.05|21847.25|21847.25|21836.84|21836.84|0
1644248100000|2022-02-07 15:35:00|21847.11|21847.11|21848.96|21848.96|21850.33|21850.33|21846.54|21846.54|0
1644248400000|2022-02-07 15:40:00|21849.02|21849.02|21836.93|21836.93|21849.02|21849.02|21836.93|21836.93|0
1644248700000|2022-02-07 15:45:00|21837.02|21837.02|21837.61|21837.61|21841.95|21841.95|21837.02|21837.02|0
1644249000000|2022-02-07 15:50:00|21837.79|21837.79|21845.17|21845.17|21848.93|21848.93|21836.04|21836.04|0
1644249300000|2022-02-07 15:55:00|21845.1|21845.1|21851.79|21851.79|21853.86|21853.86|21840.07|21840.07|0
1644249600000|2022-02-07 16:00:00|21851.73|21851.73|21845.27|21845.27|21853.97|21853.97|21845.27|21845.27|0
1644249900000|2022-02-07 16:05:00|21845.17|21845.17|21837.09|21837.09|21845.7|21845.7|21837.04|21837.04|0
1644250200000|2022-02-07 16:10:00|21837.04|21837.04|21838.85|21838.85|21840.36|21840.36|21835.52|21835.52|0
1644250500000|2022-02-07 16:15:00|21838.98|21838.98|21842.47|21842.47|21842.47|21842.47|21838.69|21838.69|0
1644250800000|2022-02-07 16:20:00|21842.49|21842.49|21838.36|21838.36|21845.18|21845.18|21837.27|21837.27|0
1644251100000|2022-02-07 16:25:00|21838.3|21838.3|21830.33|21830.33|21840.62|21840.62|21827.98|21827.98|0
1644308100000|2022-02-08 08:15:00|21844.1|21844.1|21843.78|21843.78|21844.79|21844.79|21837.16|21837.16|0
1644308400000|2022-02-08 08:20:00|21843.92|21843.92|21862.84|21862.84|21862.84|21862.84|21841.66|21841.66|0
1644308700000|2022-02-08 08:25:00|21863.21|21863.21|21870.9|21870.9|21870.9|21870.9|21859.39|21859.39|0
1644309000000|2022-02-08 08:30:00|21870.94|21870.94|21878.02|21878.02|21881.18|21881.18|21870.45|21870.45|0
1644309300000|2022-02-08 08:35:00|21878.23|21878.23|21878.41|21878.41|21886.1|21886.1|21876.8|21876.8|0
1644309600000|2022-02-08 08:40:00|21878.2|21878.2|21879.37|21879.37|21882.67|21882.67|21877.81|21877.81|0
1644309900000|2022-02-08 08:45:00|21879.29|21879.29|21883.96|21883.96|21884.48|21884.48|21877.75|21877.75|0
1644310200000|2022-02-08 08:50:00|21883.8|21883.8|21865.28|21865.28|21883.8|21883.8|21864.65|21864.65|0
1644310500000|2022-02-08 08:55:00|21865.13|21865.13|21858.1|21858.1|21866.17|21866.17|21856.9|21856.9|0
1644310800000|2022-02-08 09:00:00|21858.18|21858.18|21867.7|21867.7|21868.47|21868.47|21857.94|21857.94|0
1644311100000|2022-02-08 09:05:00|21867.4|21867.4|21867.97|21867.97|21868.74|21868.74|21862.84|21862.84|0
1644311400000|2022-02-08 09:10:00|21867.89|21867.89|21862.97|21862.97|21870.1|21870.1|21861.83|21861.83|0
1644311700000|2022-02-08 09:15:00|21862.95|21862.95|21865.14|21865.14|21865.14|21865.14|21860.12|21860.12|0
1644312000000|2022-02-08 09:20:00|21864.7|21864.7|21865.74|21865.74|21868.38|21868.38|21862.66|21862.66|0
1644312300000|2022-02-08 09:25:00|21865.67|21865.67|21872.39|21872.39|21873.87|21873.87|21864.62|21864.62|0
1644312600000|2022-02-08 09:30:00|21872.45|21872.45|21877.97|21877.97|21878.88|21878.88|21871.06|21871.06|0
1644312900000|2022-02-08 09:35:00|21877.91|21877.91|21872.06|21872.06|21879.97|21879.97|21871.89|21871.89|0
1644313200000|2022-02-08 09:40:00|21872|21872|21852.55|21852.55|21874.49|21874.49|21852.36|21852.36|0
1644313500000|2022-02-08 09:45:00|21852.49|21852.49|21850.61|21850.61|21852.49|21852.49|21848.74|21848.74|0
1644313800000|2022-02-08 09:50:00|21850.73|21850.73|21844.99|21844.99|21857.27|21857.27|21841.55|21841.55|0
1644314100000|2022-02-08 09:55:00|21844.89|21844.89|21826.12|21826.12|21845.14|21845.14|21825.46|21825.46|0
1644314400000|2022-02-08 10:00:00|21826.08|21826.08|21809.57|21809.57|21826.08|21826.08|21809.44|21809.44|0
1644314700000|2022-02-08 10:05:00|21809.69|21809.69|21810.79|21810.79|21810.99|21810.99|21808.45|21808.45|0
1644315000000|2022-02-08 10:10:00|21810.85|21810.85|21814.12|21814.12|21818.38|21818.38|21810.54|21810.54|0
1644315300000|2022-02-08 10:15:00|21813.96|21813.96|21802.15|21802.15|21815.78|21815.78|21802.05|21802.05|0
1644315600000|2022-02-08 10:20:00|21802.11|21802.11|21796.95|21796.95|21802.36|21802.36|21796.46|21796.46|0
1644315900000|2022-02-08 10:25:00|21796.89|21796.89|21796.07|21796.07|21800.68|21800.68|21796.07|21796.07|0
1644316200000|2022-02-08 10:30:00|21796.14|21796.14|21798.68|21798.68|21799.9|21799.9|21794.53|21794.53|0
1644316500000|2022-02-08 10:35:00|21798.8|21798.8|21807.15|21807.15|21808.38|21808.38|21798.27|21798.27|0
1644316800000|2022-02-08 10:40:00|21807.04|21807.04|21814.23|21814.23|21816.53|21816.53|21806.33|21806.33|0
1644317100000|2022-02-08 10:45:00|21814.25|21814.25|21812.88|21812.88|21816.06|21816.06|21812.37|21812.37|0
1644317400000|2022-02-08 10:50:00|21813.06|21813.06|21806.28|21806.28|21814.61|21814.61|21805.91|21805.91|0
1644317700000|2022-02-08 10:55:00|21806.19|21806.19|21801.94|21801.94|21807.73|21807.73|21801.43|21801.43|0
1644318000000|2022-02-08 11:00:00|21802.01|21802.01|21789.21|21789.21|21803.09|21803.09|21788.36|21788.36|0
1644318300000|2022-02-08 11:05:00|21789.11|21789.11|21786.62|21786.62|21791.31|21791.31|21786.57|21786.57|0
1644318600000|2022-02-08 11:10:00|21786.57|21786.57|21786.13|21786.13|21787.61|21787.61|21784.43|21784.43|0
1644318900000|2022-02-08 11:15:00|21786.14|21786.14|21787.13|21787.13|21791.18|21791.18|21786.14|21786.14|0
1644319200000|2022-02-08 11:20:00|21787.26|21787.26|21772.87|21772.87|21788.4|21788.4|21772.87|21772.87|0
1644319500000|2022-02-08 11:25:00|21772.75|21772.75|21766.06|21766.06|21772.75|21772.75|21764.94|21764.94|0
1644319800000|2022-02-08 11:30:00|21765.94|21765.94|21767.47|21767.47|21770.1|21770.1|21765.28|21765.28|0
1644320100000|2022-02-08 11:35:00|21767.58|21767.58|21750.09|21750.09|21767.58|21767.58|21749.35|21749.35|0
1644320400000|2022-02-08 11:40:00|21750.02|21750.02|21752.64|21752.64|21753.39|21753.39|21748.76|21748.76|0
1644320700000|2022-02-08 11:45:00|21752.6|21752.6|21749.73|21749.73|21753.18|21753.18|21746.77|21746.77|0
1644321000000|2022-02-08 11:50:00|21749.66|21749.66|21748.97|21748.97|21751.7|21751.7|21748.73|21748.73|0
1644321300000|2022-02-08 11:55:00|21748.81|21748.81|21753.63|21753.63|21753.63|21753.63|21747.54|21747.54|0
1644321600000|2022-02-08 12:00:00|21753.59|21753.59|21751.23|21751.23|21753.59|21753.59|21749.46|21749.46|0
1644321900000|2022-02-08 12:05:00|21751.28|21751.28|21747.45|21747.45|21752.69|21752.69|21747.28|21747.28|0
1644322200000|2022-02-08 12:10:00|21747.49|21747.49|21744.29|21744.29|21747.54|21747.54|21742.36|21742.36|0
1644322500000|2022-02-08 12:15:00|21744.27|21744.27|21737.41|21737.41|21745.1|21745.1|21736.87|21736.87|0
1644322800000|2022-02-08 12:20:00|21737.26|21737.26|21735.72|21735.72|21737.26|21737.26|21733.56|21733.56|0
1644323100000|2022-02-08 12:25:00|21735.78|21735.78|21740.32|21740.32|21740.32|21740.32|21735.43|21735.43|0
1644323400000|2022-02-08 12:30:00|21740.14|21740.14|21734.65|21734.65|21740.19|21740.19|21733.94|21733.94|0
1644323700000|2022-02-08 12:35:00|21734.74|21734.74|21737.12|21737.12|21737.2|21737.2|21734.49|21734.49|0
1644324000000|2022-02-08 12:40:00|21737.15|21737.15|21737.99|21737.99|21738.51|21738.51|21735.6|21735.6|0
1644324300000|2022-02-08 12:45:00|21737.95|21737.95|21741.55|21741.55|21742.05|21742.05|21737.31|21737.31|0
1644324600000|2022-02-08 12:50:00|21741.62|21741.62|21744.34|21744.34|21745.41|21745.41|21741.62|21741.62|0
1644324900000|2022-02-08 12:55:00|21744.28|21744.28|21745.22|21745.22|21745.39|21745.39|21743.96|21743.96|0
1644325200000|2022-02-08 13:00:00|21745.16|21745.16|21758.31|21758.31|21758.48|21758.48|21744.63|21744.63|0
1644325500000|2022-02-08 13:05:00|21758.44|21758.44|21768.29|21768.29|21769.49|21769.49|21757.68|21757.68|0
1644325800000|2022-02-08 13:10:00|21768.16|21768.16|21767.09|21767.09|21768.16|21768.16|21765.41|21765.41|0
1644326100000|2022-02-08 13:15:00|21767.16|21767.16|21763.12|21763.12|21767.27|21767.27|21762.22|21762.22|0
1644326400000|2022-02-08 13:20:00|21762.99|21762.99|21760.72|21760.72|21763.58|21763.58|21760.6|21760.6|0
1644326700000|2022-02-08 13:25:00|21760.66|21760.66|21745.3|21745.3|21760.69|21760.69|21744.84|21744.84|0
1644327000000|2022-02-08 13:30:00|21745.44|21745.44|21748.56|21748.56|21748.56|21748.56|21745.3|21745.3|0
1644327300000|2022-02-08 13:35:00|21748.58|21748.58|21750.28|21750.28|21751.02|21751.02|21748.33|21748.33|0
1644327600000|2022-02-08 13:40:00|21750.13|21750.13|21748.78|21748.78|21750.49|21750.49|21748.49|21748.49|0
1644327900000|2022-02-08 13:45:00|21748.74|21748.74|21744.66|21744.66|21749.18|21749.18|21744.48|21744.48|0
1644328200000|2022-02-08 13:50:00|21744.5|21744.5|21741.83|21741.83|21744.63|21744.63|21739.03|21739.03|0
1644328500000|2022-02-08 13:55:00|21741.76|21741.76|21738.43|21738.43|21741.91|21741.91|21738.43|21738.43|0
1644328800000|2022-02-08 14:00:00|21738.36|21738.36|21737.16|21737.16|21739.7|21739.7|21736.79|21736.79|0
1644329100000|2022-02-08 14:05:00|21737.09|21737.09|21731.52|21731.52|21737.33|21737.33|21731.44|21731.44|0
1644329400000|2022-02-08 14:10:00|21731.38|21731.38|21725.15|21725.15|21731.73|21731.73|21725.15|21725.15|0
1644329700000|2022-02-08 14:15:00|21725.21|21725.21|21714.93|21714.93|21725.21|21725.21|21714.79|21714.79|0
1644330000000|2022-02-08 14:20:00|21714.82|21714.82|21706.6|21706.6|21715.14|21715.14|21706.6|21706.6|0
1644330300000|2022-02-08 14:25:00|21706.66|21706.66|21711.2|21711.2|21711.2|21711.2|21706.46|21706.46|0
1644330600000|2022-02-08 14:30:00|21711.04|21711.04|21707.44|21707.44|21717.72|21717.72|21707.44|21707.44|0
1644330900000|2022-02-08 14:35:00|21707.39|21707.39|21724.18|21724.18|21724.18|21724.18|21707.25|21707.25|0
1644331200000|2022-02-08 14:40:00|21724.06|21724.06|21731.84|21731.84|21742.55|21742.55|21723.86|21723.86|0
1644331500000|2022-02-08 14:45:00|21731.73|21731.73|21737.8|21737.8|21741.65|21741.65|21731.24|21731.24|0
1644331800000|2022-02-08 14:50:00|21737.7|21737.7|21736.58|21736.58|21738.47|21738.47|21727.73|21727.73|0
1644332100000|2022-02-08 14:55:00|21736.49|21736.49|21726.95|21726.95|21737.12|21737.12|21726.86|21726.86|0
1644332400000|2022-02-08 15:00:00|21726.75|21726.75|21698.66|21698.66|21726.75|21726.75|21698.6|21698.6|0
1644332700000|2022-02-08 15:05:00|21698.6|21698.6|21708.34|21708.34|21711.13|21711.13|21698.04|21698.04|0
1644333000000|2022-02-08 15:10:00|21708.7|21708.7|21711.37|21711.37|21711.37|21711.37|21707.09|21707.09|0
1644333300000|2022-02-08 15:15:00|21711.33|21711.33|21724.59|21724.59|21729|21729|21711.04|21711.04|0
1644333600000|2022-02-08 15:20:00|21724.68|21724.68|21735.51|21735.51|21735.87|21735.87|21724.29|21724.29|0
1644333900000|2022-02-08 15:25:00|21735.45|21735.45|21720.47|21720.47|21735.99|21735.99|21720.34|21720.34|0
1644334200000|2022-02-08 15:30:00|21720.56|21720.56|21709.53|21709.53|21721.17|21721.17|21709.51|21709.51|0
1644334500000|2022-02-08 15:35:00|21709.54|21709.54|21716.17|21716.17|21716.17|21716.17|21702.25|21702.25|0
1644334800000|2022-02-08 15:40:00|21716.43|21716.43|21719.13|21719.13|21719.13|21719.13|21713.12|21713.12|0
1644335100000|2022-02-08 15:45:00|21719.24|21719.24|21730.24|21730.24|21730.94|21730.94|21719.19|21719.19|0
1644335400000|2022-02-08 15:50:00|21730.26|21730.26|21741.63|21741.63|21742.74|21742.74|21729.65|21729.65|0
1644335700000|2022-02-08 15:55:00|21741.67|21741.67|21729.1|21729.1|21741.85|21741.85|21729.02|21729.02|0
1644336000000|2022-02-08 16:00:00|21728.95|21728.95|21738.78|21738.78|21739.96|21739.96|21728.81|21728.81|0
1644336300000|2022-02-08 16:05:00|21738.83|21738.83|21742.16|21742.16|21742.35|21742.35|21738.83|21738.83|0
1644336600000|2022-02-08 16:10:00|21742.23|21742.23|21756.41|21756.41|21756.41|21756.41|21742.23|21742.23|0
1644336900000|2022-02-08 16:15:00|21756.52|21756.52|21763.4|21763.4|21763.4|21763.4|21756.52|21756.52|0
1644337200000|2022-02-08 16:20:00|21763.48|21763.48|21760.11|21760.11|21764.27|21764.27|21757.91|21757.91|0
1644337500000|2022-02-08 16:25:00|21760.05|21760.05|21756.98|21756.98|21765.95|21765.95|21756.86|21756.86|0
1644394500000|2022-02-09 08:15:00|22010.97|22010.97|22009.63|22009.63|22014.37|22014.37|22005.67|22005.67|0
1644394800000|2022-02-09 08:20:00|22009.69|22009.69|22000.56|22000.56|22016.53|22016.53|22000.15|22000.15|0
1644395100000|2022-02-09 08:25:00|22001.03|22001.03|22004.52|22004.52|22009.32|22009.32|22001.03|22001.03|0
1644395400000|2022-02-09 08:30:00|22004.85|22004.85|22029.75|22029.75|22030.31|22030.31|22002.28|22002.28|0
1644395700000|2022-02-09 08:35:00|22029.61|22029.61|22057.79|22057.79|22057.85|22057.85|22028.61|22028.61|0
1644396000000|2022-02-09 08:40:00|22058.05|22058.05|22110.64|22110.64|22110.64|22110.64|22057.6|22057.6|0
1644396300000|2022-02-09 08:45:00|22110.91|22110.91|22139.6|22139.6|22140.84|22140.84|22110.91|22110.91|0
1644396600000|2022-02-09 08:50:00|22139.92|22139.92|22145.9|22145.9|22150.13|22150.13|22139.31|22139.31|0
1644396900000|2022-02-09 08:55:00|22146.04|22146.04|22124.29|22124.29|22146.04|22146.04|22124.29|22124.29|0
1644397200000|2022-02-09 09:00:00|22124.17|22124.17|22124.41|22124.41|22127.63|22127.63|22122.44|22122.44|0
1644397500000|2022-02-09 09:05:00|22124.48|22124.48|22134.84|22134.84|22134.84|22134.84|22123.6|22123.6|0
1644397800000|2022-02-09 09:10:00|22134.55|22134.55|22139.12|22139.12|22139.22|22139.22|22132.96|22132.96|0
1644398100000|2022-02-09 09:15:00|22139.01|22139.01|22143.2|22143.2|22143.2|22143.2|22138.4|22138.4|0
1644398400000|2022-02-09 09:20:00|22143.28|22143.28|22149.46|22149.46|22154.81|22154.81|22143.28|22143.28|0
1644398700000|2022-02-09 09:25:00|22149.53|22149.53|22144.19|22144.19|22149.81|22149.81|22139.52|22139.52|0
1644399000000|2022-02-09 09:30:00|22144.81|22144.81|22148.35|22148.35|22149.51|22149.51|22144.7|22144.7|0
1644399300000|2022-02-09 09:35:00|22148.4|22148.4|22155.95|22155.95|22156.1|22156.1|22148.4|22148.4|0
1644399600000|2022-02-09 09:40:00|22156.02|22156.02|22154.63|22154.63|22156.89|22156.89|22150.36|22150.36|0
1644399900000|2022-02-09 09:45:00|22154.22|22154.22|22150.75|22150.75|22154.55|22154.55|22148|22148|0
1644400200000|2022-02-09 09:50:00|22150.81|22150.81|22149.75|22149.75|22151.2|22151.2|22148.47|22148.47|0
1644400500000|2022-02-09 09:55:00|22149.62|22149.62|22140.75|22140.75|22150.82|22150.82|22140.17|22140.17|0
1644400800000|2022-02-09 10:00:00|22140.78|22140.78|22135.95|22135.95|22142.25|22142.25|22135.92|22135.92|0
1644401100000|2022-02-09 10:05:00|22136.06|22136.06|22134.1|22134.1|22138.68|22138.68|22133.76|22133.76|0
1644401400000|2022-02-09 10:10:00|22134|22134|22134.99|22134.99|22136.69|22136.69|22132.89|22132.89|0
1644401700000|2022-02-09 10:15:00|22134.94|22134.94|22145.42|22145.42|22145.85|22145.85|22134.73|22134.73|0
1644402000000|2022-02-09 10:20:00|22145.65|22145.65|22155.13|22155.13|22155.49|22155.49|22145.19|22145.19|0
1644402300000|2022-02-09 10:25:00|22155.24|22155.24|22166.75|22166.75|22166.88|22166.88|22154.97|22154.97|0
1644402600000|2022-02-09 10:30:00|22166.65|22166.65|22162.18|22162.18|22169.9|22169.9|22161.87|22161.87|0
1644402900000|2022-02-09 10:35:00|22162.32|22162.32|22156.3|22156.3|22163.02|22163.02|22154.28|22154.28|0
1644403200000|2022-02-09 10:40:00|22156.25|22156.25|22164.35|22164.35|22165.17|22165.17|22156.01|22156.01|0
1644403500000|2022-02-09 10:45:00|22164.48|22164.48|22166.43|22166.43|22168.36|22168.36|22164.44|22164.44|0
1644403800000|2022-02-09 10:50:00|22166.4|22166.4|22166|22166|22166.56|22166.56|22162.56|22162.56|0
1644404100000|2022-02-09 10:55:00|22166.07|22166.07|22165.9|22165.9|22167.09|22167.09|22164.58|22164.58|0
1644404400000|2022-02-09 11:00:00|22165.94|22165.94|22158.55|22158.55|22166.39|22166.39|22158.25|22158.25|0
1644404700000|2022-02-09 11:05:00|22158.45|22158.45|22152.51|22152.51|22158.45|22158.45|22152.04|22152.04|0
1644405000000|2022-02-09 11:10:00|22152.55|22152.55|22151.17|22151.17|22152.98|22152.98|22150.86|22150.86|0
1644405300000|2022-02-09 11:15:00|22151.12|22151.12|22149.59|22149.59|22151.83|22151.83|22148.99|22148.99|0
1644405600000|2022-02-09 11:20:00|22149.51|22149.51|22153.81|22153.81|22153.81|22153.81|22149.29|22149.29|0
1644405900000|2022-02-09 11:25:00|22153.84|22153.84|22160.68|22160.68|22162.24|22162.24|22153.35|22153.35|0
1644406200000|2022-02-09 11:30:00|22160.75|22160.75|22167.05|22167.05|22167.61|22167.61|22160.55|22160.55|0
1644406500000|2022-02-09 11:35:00|22167.08|22167.08|22170.99|22170.99|22171.49|22171.49|22166.82|22166.82|0
1644406800000|2022-02-09 11:40:00|22171.13|22171.13|22171.61|22171.61|22173.8|22173.8|22170.86|22170.86|0
1644407100000|2022-02-09 11:45:00|22171.66|22171.66|22174.75|22174.75|22175.45|22175.45|22171.57|22171.57|0
1644407400000|2022-02-09 11:50:00|22174.79|22174.79|22179.46|22179.46|22180.19|22180.19|22174.21|22174.21|0
1644407700000|2022-02-09 11:55:00|22179.53|22179.53|22175.66|22175.66|22180.24|22180.24|22175.55|22175.55|0
1644408000000|2022-02-09 12:00:00|22175.41|22175.41|22181.98|22181.98|22182.46|22182.46|22174.58|22174.58|0
1644408300000|2022-02-09 12:05:00|22181.92|22181.92|22182.56|22182.56|22183.49|22183.49|22181.55|22181.55|0
1644408600000|2022-02-09 12:10:00|22182.53|22182.53|22185.31|22185.31|22187.12|22187.12|22182.45|22182.45|0
1644408900000|2022-02-09 12:15:00|22185.37|22185.37|22180.75|22180.75|22186.01|22186.01|22179.77|22179.77|0
1644409200000|2022-02-09 12:20:00|22180.79|22180.79|22183.46|22183.46|22183.87|22183.87|22179.6|22179.6|0
1644409500000|2022-02-09 12:25:00|22183.61|22183.61|22189.92|22189.92|22190.46|22190.46|22183.1|22183.1|0
1644409800000|2022-02-09 12:30:00|22189.85|22189.85|22190.06|22190.06|22190.64|22190.64|22187.47|22187.47|0
1644410100000|2022-02-09 12:35:00|22189.98|22189.98|22185.87|22185.87|22190.19|22190.19|22185.69|22185.69|0
1644410400000|2022-02-09 12:40:00|22186|22186|22188.07|22188.07|22188.85|22188.85|22184.48|22184.48|0
1644410700000|2022-02-09 12:45:00|22188.1|22188.1|22187.38|22187.38|22188.65|22188.65|22187.02|22187.02|0
1644411000000|2022-02-09 12:50:00|22187.3|22187.3|22190.22|22190.22|22190.66|22190.66|22187.3|22187.3|0
1644411300000|2022-02-09 12:55:00|22190.31|22190.31|22193.34|22193.34|22193.68|22193.68|22190.31|22190.31|0
1644411600000|2022-02-09 13:00:00|22193.2|22193.2|22199.64|22199.64|22199.64|22199.64|22193.18|22193.18|0
1644411900000|2022-02-09 13:05:00|22199.7|22199.7|22206.9|22206.9|22206.94|22206.94|22199.69|22199.69|0
1644412200000|2022-02-09 13:10:00|22207.05|22207.05|22229.28|22229.28|22229.28|22229.28|22207.05|22207.05|0
1644412500000|2022-02-09 13:15:00|22229.17|22229.17|22239.77|22239.77|22240.48|22240.48|22229.08|22229.08|0
1644412800000|2022-02-09 13:20:00|22239.7|22239.7|22235.72|22235.72|22239.7|22239.7|22234.03|22234.03|0
1644413100000|2022-02-09 13:25:00|22235.76|22235.76|22235.83|22235.83|22237.91|22237.91|22232.7|22232.7|0
1644413400000|2022-02-09 13:30:00|22235.77|22235.77|22230.48|22230.48|22235.85|22235.85|22229.64|22229.64|0
1644413700000|2022-02-09 13:35:00|22230.41|22230.41|22227.36|22227.36|22231.58|22231.58|22227.36|22227.36|0
1644414000000|2022-02-09 13:40:00|22227.28|22227.28|22234.75|22234.75|22234.75|22234.75|22226|22226|0
1644414300000|2022-02-09 13:45:00|22234.78|22234.78|22236.01|22236.01|22237.13|22237.13|22234.24|22234.24|0
1644414600000|2022-02-09 13:50:00|22236.05|22236.05|22237.78|22237.78|22238.1|22238.1|22234.58|22234.58|0
1644414900000|2022-02-09 13:55:00|22237.9|22237.9|22236.29|22236.29|22239.92|22239.92|22236.1|22236.1|0
1644415200000|2022-02-09 14:00:00|22236.31|22236.31|22232.63|22232.63|22236.89|22236.89|22231.96|22231.96|0
1644415500000|2022-02-09 14:05:00|22232.7|22232.7|22228.92|22228.92|22232.7|22232.7|22226.62|22226.62|0
1644415800000|2022-02-09 14:10:00|22228.88|22228.88|22226.01|22226.01|22230.69|22230.69|22224.52|22224.52|0
1644416100000|2022-02-09 14:15:00|22226.06|22226.06|22230.88|22230.88|22230.88|22230.88|22225.95|22225.95|0
1644416400000|2022-02-09 14:20:00|22231.29|22231.29|22240.27|22240.27|22241.71|22241.71|22231.29|22231.29|0
1644416700000|2022-02-09 14:25:00|22240.32|22240.32|22238.96|22238.96|22240.39|22240.39|22235.01|22235.01|0
1644417000000|2022-02-09 14:30:00|22239.02|22239.02|22239.9|22239.9|22241.87|22241.87|22235.05|22235.05|0
1644417300000|2022-02-09 14:35:00|22239.83|22239.83|22235.57|22235.57|22239.93|22239.93|22234.98|22234.98|0
1644417600000|2022-02-09 14:40:00|22235.36|22235.36|22236.75|22236.75|22237.55|22237.55|22233.33|22233.33|0
1644417900000|2022-02-09 14:45:00|22236.8|22236.8|22229.04|22229.04|22240.75|22240.75|22225.79|22225.79|0
1644418200000|2022-02-09 14:50:00|22229.2|22229.2|22202.2|22202.2|22229.2|22229.2|22200.64|22200.64|0
1644418500000|2022-02-09 14:55:00|22202.37|22202.37|22206.28|22206.28|22206.28|22206.28|22196.86|22196.86|0
1644418800000|2022-02-09 15:00:00|22206.23|22206.23|22211.56|22211.56|22211.56|22211.56|22205.62|22205.62|0
1644419100000|2022-02-09 15:05:00|22211.51|22211.51|22218.49|22218.49|22220.46|22220.46|22211.51|22211.51|0
1644419400000|2022-02-09 15:10:00|22218.35|22218.35|22215.34|22215.34|22221.05|22221.05|22212.6|22212.6|0
1644419700000|2022-02-09 15:15:00|22215.38|22215.38|22211.67|22211.67|22216.39|22216.39|22211.67|22211.67|0
1644420000000|2022-02-09 15:20:00|22211.69|22211.69|22206.48|22206.48|22211.69|22211.69|22204.03|22204.03|0
1644420300000|2022-02-09 15:25:00|22206.21|22206.21|22206.87|22206.87|22211.6|22211.6|22206.21|22206.21|0
1644420600000|2022-02-09 15:30:00|22206.81|22206.81|22219.03|22219.03|22221.05|22221.05|22206.81|22206.81|0
1644420900000|2022-02-09 15:35:00|22218.97|22218.97|22210.1|22210.1|22219.35|22219.35|22209.65|22209.65|0
1644421200000|2022-02-09 15:40:00|22210.04|22210.04|22198.96|22198.96|22210.74|22210.74|22195.61|22195.61|0
1644421500000|2022-02-09 15:45:00|22198.89|22198.89|22208.44|22208.44|22208.65|22208.65|22198.21|22198.21|0
1644421800000|2022-02-09 15:50:00|22208.53|22208.53|22214.2|22214.2|22219.43|22219.43|22208.39|22208.39|0
1644422100000|2022-02-09 15:55:00|22214.13|22214.13|22220.89|22220.89|22221.02|22221.02|22212.47|22212.47|0
1644422400000|2022-02-09 16:00:00|22220.82|22220.82|22220.11|22220.11|22224.83|22224.83|22220.02|22220.02|0
1644422700000|2022-02-09 16:05:00|22220.14|22220.14|22213.83|22213.83|22220.78|22220.78|22213.83|22213.83|0
1644423000000|2022-02-09 16:10:00|22213.88|22213.88|22196.99|22196.99|22214.86|22214.86|22196.99|22196.99|0
1644423300000|2022-02-09 16:15:00|22197.2|22197.2|22197.77|22197.77|22198.54|22198.54|22194.51|22194.51|0
1644423600000|2022-02-09 16:20:00|22197.71|22197.71|22193.73|22193.73|22198.84|22198.84|22193.55|22193.55|0
1644423900000|2022-02-09 16:25:00|22193.71|22193.71|22192.88|22192.88|22196.32|22196.32|22190.59|22190.59|0
1644480900000|2022-02-10 08:15:00|22275.65|22275.65|22253.06|22253.06|22275.65|22275.65|22248.87|22248.87|0
1644481200000|2022-02-10 08:20:00|22252.84|22252.84|22238.74|22238.74|22252.84|22252.84|22237.19|22237.19|0
1644481500000|2022-02-10 08:25:00|22238.64|22238.64|22213.66|22213.66|22239.06|22239.06|22212.57|22212.57|0
1644481800000|2022-02-10 08:30:00|22213.46|22213.46|22201.25|22201.25|22214.54|22214.54|22201.25|22201.25|0
1644482100000|2022-02-10 08:35:00|22201.15|22201.15|22183.37|22183.37|22201.17|22201.17|22182.77|22182.77|0
1644482400000|2022-02-10 08:40:00|22183.64|22183.64|22168.53|22168.53|22186.67|22186.67|22168.53|22168.53|0
1644482700000|2022-02-10 08:45:00|22168.45|22168.45|22155.67|22155.67|22168.45|22168.45|22154.55|22154.55|0
1644483000000|2022-02-10 08:50:00|22155.71|22155.71|22157.77|22157.77|22157.95|22157.95|22149.5|22149.5|0
1644483300000|2022-02-10 08:55:00|22157.8|22157.8|22167.19|22167.19|22167.19|22167.19|22157.77|22157.77|0
1644483600000|2022-02-10 09:00:00|22167.17|22167.17|22175.55|22175.55|22175.55|22175.55|22167.17|22167.17|0
1644483900000|2022-02-10 09:05:00|22175.66|22175.66|22195.37|22195.37|22195.66|22195.66|22175.56|22175.56|0
1644484200000|2022-02-10 09:10:00|22195.4|22195.4|22196.81|22196.81|22197.48|22197.48|22188.91|22188.91|0
1644484500000|2022-02-10 09:15:00|22196.73|22196.73|22200.81|22200.81|22201.27|22201.27|22195.13|22195.13|0
1644484800000|2022-02-10 09:20:00|22200.88|22200.88|22195.71|22195.71|22204.74|22204.74|22195.6|22195.6|0
1644485100000|2022-02-10 09:25:00|22195.6|22195.6|22198.8|22198.8|22199.53|22199.53|22195.19|22195.19|0
1644485400000|2022-02-10 09:30:00|22198.84|22198.84|22203.79|22203.79|22204|22204|22198.38|22198.38|0
1644485700000|2022-02-10 09:35:00|22203.73|22203.73|22209.81|22209.81|22209.89|22209.89|22203.73|22203.73|0
1644486000000|2022-02-10 09:40:00|22209.87|22209.87|22207.94|22207.94|22210.83|22210.83|22206.75|22206.75|0
1644486300000|2022-02-10 09:45:00|22208.01|22208.01|22204.03|22204.03|22210.87|22210.87|22204.03|22204.03|0
1644486600000|2022-02-10 09:50:00|22203.86|22203.86|22212.39|22212.39|22212.82|22212.82|22202.62|22202.62|0
1644486900000|2022-02-10 09:55:00|22212.47|22212.47|22216.18|22216.18|22217.85|22217.85|22210.7|22210.7|0
1644487200000|2022-02-10 10:00:00|22216.32|22216.32|22216.3|22216.3|22223.18|22223.18|22214.18|22214.18|0
1644487500000|2022-02-10 10:05:00|22216.44|22216.44|22220.98|22220.98|22224.66|22224.66|22216.08|22216.08|0
1644487800000|2022-02-10 10:10:00|22221.06|22221.06|22221.02|22221.02|22223.61|22223.61|22219.79|22219.79|0
1644488100000|2022-02-10 10:15:00|22221.09|22221.09|22223.62|22223.62|22223.62|22223.62|22220.68|22220.68|0
1644488400000|2022-02-10 10:20:00|22223.65|22223.65|22220.16|22220.16|22225.46|22225.46|22220.16|22220.16|0
1644488700000|2022-02-10 10:25:00|22220.13|22220.13|22220.68|22220.68|22224.25|22224.25|22219.2|22219.2|0
1644489000000|2022-02-10 10:30:00|22220.71|22220.71|22225.69|22225.69|22226.93|22226.93|22220.53|22220.53|0
1644489300000|2022-02-10 10:35:00|22225.86|22225.86|22221.94|22221.94|22226.56|22226.56|22221.71|22221.71|0
1644489600000|2022-02-10 10:40:00|22221.97|22221.97|22223.08|22223.08|22223.74|22223.74|22219.44|22219.44|0
1644489900000|2022-02-10 10:45:00|22223.36|22223.36|22219.4|22219.4|22226.34|22226.34|22219.4|22219.4|0
1644490200000|2022-02-10 10:50:00|22219.28|22219.28|22210.69|22210.69|22220.82|22220.82|22210.69|22210.69|0
1644490500000|2022-02-10 10:55:00|22210.75|22210.75|22213.81|22213.81|22214.51|22214.51|22205.01|22205.01|0
1644490800000|2022-02-10 11:00:00|22213.74|22213.74|22209.73|22209.73|22214.69|22214.69|22208.16|22208.16|0
1644491100000|2022-02-10 11:05:00|22209.6|22209.6|22200.88|22200.88|22210.02|22210.02|22200.75|22200.75|0
1644491400000|2022-02-10 11:10:00|22200.94|22200.94|22206.06|22206.06|22206.19|22206.19|22199.04|22199.04|0
1644491700000|2022-02-10 11:15:00|22206.14|22206.14|22213.43|22213.43|22214.16|22214.16|22206.14|22206.14|0
1644492000000|2022-02-10 11:20:00|22213.54|22213.54|22216.26|22216.26|22216.93|22216.93|22213.07|22213.07|0
1644492300000|2022-02-10 11:25:00|22216.46|22216.46|22224.24|22224.24|22224.89|22224.89|22216.46|22216.46|0
1644492600000|2022-02-10 11:30:00|22224.19|22224.19|22229.32|22229.32|22229.84|22229.84|22223.85|22223.85|0
1644492900000|2022-02-10 11:35:00|22229.39|22229.39|22247.48|22247.48|22249.08|22249.08|22229.23|22229.23|0
1644493200000|2022-02-10 11:40:00|22247.41|22247.41|22241.75|22241.75|22247.41|22247.41|22241.75|22241.75|0
1644493500000|2022-02-10 11:45:00|22241.69|22241.69|22238.53|22238.53|22242.62|22242.62|22238.53|22238.53|0
1644493800000|2022-02-10 11:50:00|22238.49|22238.49|22230.21|22230.21|22239.88|22239.88|22229.64|22229.64|0
1644494100000|2022-02-10 11:55:00|22230.25|22230.25|22223.41|22223.41|22230.76|22230.76|22223.41|22223.41|0
1644494400000|2022-02-10 12:00:00|22223.34|22223.34|22225.5|22225.5|22227.41|22227.41|22222.08|22222.08|0
1644494700000|2022-02-10 12:05:00|22225.55|22225.55|22218.96|22218.96|22226.84|22226.84|22218.96|22218.96|0
1644495000000|2022-02-10 12:10:00|22218.88|22218.88|22224.88|22224.88|22225.03|22225.03|22217.21|22217.21|0
1644495300000|2022-02-10 12:15:00|22224.92|22224.92|22230.56|22230.56|22230.85|22230.85|22224.86|22224.86|0
1644495600000|2022-02-10 12:20:00|22230.52|22230.52|22234.94|22234.94|22234.94|22234.94|22230.32|22230.32|0
1644495900000|2022-02-10 12:25:00|22234.99|22234.99|22233.66|22233.66|22235.84|22235.84|22233|22233|0
1644496200000|2022-02-10 12:30:00|22233.69|22233.69|22235.56|22235.56|22235.56|22235.56|22233.54|22233.54|0
1644496500000|2022-02-10 12:35:00|22235.65|22235.65|22235.6|22235.6|22237.9|22237.9|22235.32|22235.32|0
1644496800000|2022-02-10 12:40:00|22235.67|22235.67|22233.3|22233.3|22235.67|22235.67|22232.23|22232.23|0
1644497100000|2022-02-10 12:45:00|22233.33|22233.33|22231.53|22231.53|22234.67|22234.67|22231.18|22231.18|0
1644497400000|2022-02-10 12:50:00|22231.4|22231.4|22233.2|22233.2|22234.11|22234.11|22230.61|22230.61|0
1644497700000|2022-02-10 12:55:00|22233.17|22233.17|22229.55|22229.55|22233.48|22233.48|22226.37|22226.37|0
1644498000000|2022-02-10 13:00:00|22229.53|22229.53|22227|22227|22229.68|22229.68|22225.71|22225.71|0
1644498300000|2022-02-10 13:05:00|22227.2|22227.2|22232.18|22232.18|22232.18|22232.18|22227.2|22227.2|0
1644498600000|2022-02-10 13:10:00|22232.07|22232.07|22232.92|22232.92|22235.77|22235.77|22231.58|22231.58|0
1644498900000|2022-02-10 13:15:00|22232.85|22232.85|22220.9|22220.9|22232.85|22232.85|22220.9|22220.9|0
1644499200000|2022-02-10 13:20:00|22220.71|22220.71|22213.16|22213.16|22221.76|22221.76|22212.44|22212.44|0
1644499500000|2022-02-10 13:25:00|22213.17|22213.17|22209.46|22209.46|22214.03|22214.03|22209.2|22209.2|0
1644499800000|2022-02-10 13:30:00|22209.33|22209.33|22116.85|22116.85|22209.33|22209.33|22111.38|22111.38|0
1644500100000|2022-02-10 13:35:00|22116.73|22116.73|22127.85|22127.85|22127.85|22127.85|22110.21|22110.21|0
1644500400000|2022-02-10 13:40:00|22127.94|22127.94|22129.28|22129.28|22133.8|22133.8|22124.23|22124.23|0
1644500700000|2022-02-10 13:45:00|22129.18|22129.18|22119.39|22119.39|22130.85|22130.85|22119.39|22119.39|0
1644501000000|2022-02-10 13:50:00|22119.35|22119.35|22120.33|22120.33|22121.68|22121.68|22115.98|22115.98|0
1644501300000|2022-02-10 13:55:00|22120.38|22120.38|22114.82|22114.82|22123.46|22123.46|22114.82|22114.82|0
1644501600000|2022-02-10 14:00:00|22114.97|22114.97|22083.88|22083.88|22114.97|22114.97|22083.88|22083.88|0
1644501900000|2022-02-10 14:05:00|22083.8|22083.8|22069.15|22069.15|22083.8|22083.8|22068.74|22068.74|0
1644502200000|2022-02-10 14:10:00|22069.03|22069.03|22053.92|22053.92|22069.03|22069.03|22050.23|22050.23|0
1644502500000|2022-02-10 14:15:00|22053.95|22053.95|22054.28|22054.28|22057.53|22057.53|22051.68|22051.68|0
1644502800000|2022-02-10 14:20:00|22054.32|22054.32|22070.83|22070.83|22074.77|22074.77|22052.93|22052.93|0
1644503100000|2022-02-10 14:25:00|22070.74|22070.74|22068.18|22068.18|22071.5|22071.5|22062.46|22062.46|0
1644503400000|2022-02-10 14:30:00|22068.21|22068.21|22096.69|22096.69|22096.69|22096.69|22068.21|22068.21|0
1644503700000|2022-02-10 14:35:00|22096.58|22096.58|22113.67|22113.67|22114.6|22114.6|22096.58|22096.58|0
1644504000000|2022-02-10 14:40:00|22113.6|22113.6|22132.45|22132.45|22132.87|22132.87|22112.09|22112.09|0
1644504300000|2022-02-10 14:45:00|22132.58|22132.58|22138.89|22138.89|22154.66|22154.66|22132.51|22132.51|0
1644504600000|2022-02-10 14:50:00|22138.85|22138.85|22168.82|22168.82|22169.13|22169.13|22137.73|22137.73|0
1644504900000|2022-02-10 14:55:00|22168.61|22168.61|22186.56|22186.56|22189.59|22189.59|22165.83|22165.83|0
1644505200000|2022-02-10 15:00:00|22186.7|22186.7|22202.92|22202.92|22203.49|22203.49|22183.94|22183.94|0
1644505500000|2022-02-10 15:05:00|22202.87|22202.87|22211|22211|22211|22211|22199.07|22199.07|0
1644505800000|2022-02-10 15:10:00|22211.05|22211.05|22204.32|22204.32|22215.16|22215.16|22203.83|22203.83|0
1644506100000|2022-02-10 15:15:00|22204.57|22204.57|22199.61|22199.61|22205.32|22205.32|22192.8|22192.8|0
1644506400000|2022-02-10 15:20:00|22199.54|22199.54|22191.86|22191.86|22199.7|22199.7|22191.86|22191.86|0
1644506700000|2022-02-10 15:25:00|22191.74|22191.74|22201.46|22201.46|22201.46|22201.46|22191.13|22191.13|0
1644507000000|2022-02-10 15:30:00|22201.42|22201.42|22222.23|22222.23|22224.05|22224.05|22197.45|22197.45|0
1644507300000|2022-02-10 15:35:00|22222.36|22222.36|22241.61|22241.61|22241.61|22241.61|22220.34|22220.34|0
1644507600000|2022-02-10 15:40:00|22241.69|22241.69|22250.37|22250.37|22256.67|22256.67|22241.69|22241.69|0
1644507900000|2022-02-10 15:45:00|22250.48|22250.48|22253.82|22253.82|22254.04|22254.04|22245.44|22245.44|0
1644508200000|2022-02-10 15:50:00|22253.74|22253.74|22237.74|22237.74|22255.05|22255.05|22236.63|22236.63|0
1644508500000|2022-02-10 15:55:00|22237.69|22237.69|22239.19|22239.19|22239.66|22239.66|22232.54|22232.54|0
1644508800000|2022-02-10 16:00:00|22239.35|22239.35|22235.79|22235.79|22239.35|22239.35|22228.07|22228.07|0
1644509100000|2022-02-10 16:05:00|22235.82|22235.82|22234.64|22234.64|22238.35|22238.35|22231.81|22231.81|0
1644509400000|2022-02-10 16:10:00|22234.67|22234.67|22229.92|22229.92|22238.06|22238.06|22228.48|22228.48|0
1644509700000|2022-02-10 16:15:00|22229.85|22229.85|22218.67|22218.67|22229.85|22229.85|22218.41|22218.41|0
1644510000000|2022-02-10 16:20:00|22219.06|22219.06|22219.74|22219.74|22226.69|22226.69|22218.04|22218.04|0
1644510300000|2022-02-10 16:25:00|22219.68|22219.68|22216.59|22216.59|22221.29|22221.29|22212.31|22212.31|0
1644567300000|2022-02-11 08:15:00|22068.01|22068.01|22041.63|22041.63|22069.43|22069.43|22041.3|22041.3|0
1644567600000|2022-02-11 08:20:00|22041.5|22041.5|22030.37|22030.37|22041.5|22041.5|22029.04|22029.04|0
1644567900000|2022-02-11 08:25:00|22030.16|22030.16|22033.79|22033.79|22033.79|22033.79|22026.15|22026.15|0
1644568200000|2022-02-11 08:30:00|22033.93|22033.93|22030.08|22030.08|22044.12|22044.12|22030.08|22030.08|0
1644568500000|2022-02-11 08:35:00|22030|22030|22004.52|22004.52|22030|22030|22004.46|22004.46|0
1644568800000|2022-02-11 08:40:00|22004.47|22004.47|21992.41|21992.41|22004.47|22004.47|21992.41|21992.41|0
1644569100000|2022-02-11 08:45:00|21992.37|21992.37|21979.39|21979.39|21992.47|21992.47|21979.39|21979.39|0
1644569400000|2022-02-11 08:50:00|21979.33|21979.33|21977.3|21977.3|21984.5|21984.5|21975.74|21975.74|0
1644569700000|2022-02-11 08:55:00|21977.25|21977.25|21973.62|21973.62|21983.47|21983.47|21973.48|21973.48|0
1644570000000|2022-02-11 09:00:00|21973.48|21973.48|21973.82|21973.82|21973.82|21973.82|21970.58|21970.58|0
1644570300000|2022-02-11 09:05:00|21973.93|21973.93|21978.21|21978.21|21981.37|21981.37|21972.28|21972.28|0
1644570600000|2022-02-11 09:10:00|21978.18|21978.18|21970.99|21970.99|21979.01|21979.01|21969.45|21969.45|0
1644570900000|2022-02-11 09:15:00|21970.92|21970.92|21987.14|21987.14|21987.63|21987.63|21970.74|21970.74|0
1644571200000|2022-02-11 09:20:00|21987.35|21987.35|21974.8|21974.8|21987.92|21987.92|21974.71|21974.71|0
1644571500000|2022-02-11 09:25:00|21974.6|21974.6|21981.93|21981.93|21982.08|21982.08|21973.9|21973.9|0
1644571800000|2022-02-11 09:30:00|21982|21982|21966.14|21966.14|21982.37|21982.37|21966.14|21966.14|0
1644572100000|2022-02-11 09:35:00|21966.2|21966.2|21972.92|21972.92|21973.86|21973.86|21963.34|21963.34|0
1644572400000|2022-02-11 09:40:00|21972.99|21972.99|21957.23|21957.23|21972.99|21972.99|21956|21956|0
1644572700000|2022-02-11 09:45:00|21957.25|21957.25|21949.13|21949.13|21958.87|21958.87|21949.06|21949.06|0
1644573000000|2022-02-11 09:50:00|21948.98|21948.98|21946.01|21946.01|21949.01|21949.01|21941.08|21941.08|0
1644573300000|2022-02-11 09:55:00|21946.19|21946.19|21947.68|21947.68|21951.66|21951.66|21944.48|21944.48|0
1644573600000|2022-02-11 10:00:00|21947.6|21947.6|21953.28|21953.28|21953.51|21953.51|21946.97|21946.97|0
1644573900000|2022-02-11 10:05:00|21953.18|21953.18|21950.93|21950.93|21953.76|21953.76|21950.09|21950.09|0
1644574200000|2022-02-11 10:10:00|21950.89|21950.89|21947.13|21947.13|21951.52|21951.52|21946.12|21946.12|0
1644574500000|2022-02-11 10:15:00|21947.21|21947.21|21942.74|21942.74|21947.21|21947.21|21942.18|21942.18|0
1644574800000|2022-02-11 10:20:00|21942.7|21942.7|21951.96|21951.96|21951.96|21951.96|21942.7|21942.7|0
1644575100000|2022-02-11 10:25:00|21952.02|21952.02|21952.13|21952.13|21957.64|21957.64|21951.19|21951.19|0
1644575400000|2022-02-11 10:30:00|21951.99|21951.99|21957.96|21957.96|21959.26|21959.26|21951.65|21951.65|0
1644575700000|2022-02-11 10:35:00|21958.07|21958.07|21966.77|21966.77|21968.5|21968.5|21955.84|21955.84|0
1644576000000|2022-02-11 10:40:00|21966.66|21966.66|21976.61|21976.61|21980.24|21980.24|21966.51|21966.51|0
1644576300000|2022-02-11 10:45:00|21976.67|21976.67|21974.13|21974.13|21978.09|21978.09|21971.15|21971.15|0
1644576600000|2022-02-11 10:50:00|21974.63|21974.63|21981.52|21981.52|21981.61|21981.61|21974.63|21974.63|0
1644576900000|2022-02-11 10:55:00|21981.53|21981.53|21991.9|21991.9|21992.98|21992.98|21981.53|21981.53|0
1644577200000|2022-02-11 11:00:00|21991.97|21991.97|21989.56|21989.56|21991.97|21991.97|21987.6|21987.6|0
1644577500000|2022-02-11 11:05:00|21989.73|21989.73|21988.37|21988.37|21993.1|21993.1|21988.23|21988.23|0
1644577800000|2022-02-11 11:10:00|21988.31|21988.31|21983.27|21983.27|21988.31|21988.31|21982.44|21982.44|0
1644578100000|2022-02-11 11:15:00|21983.22|21983.22|21986.21|21986.21|21987.57|21987.57|21982.71|21982.71|0
1644578400000|2022-02-11 11:20:00|21986.09|21986.09|21995.69|21995.69|21997.22|21997.22|21985.77|21985.77|0
1644578700000|2022-02-11 11:25:00|21995.96|21995.96|21993.93|21993.93|21996.25|21996.25|21992.77|21992.77|0
1644579000000|2022-02-11 11:30:00|21994.08|21994.08|21979.2|21979.2|21994.56|21994.56|21979.2|21979.2|0
1644579300000|2022-02-11 11:35:00|21979.09|21979.09|21981.3|21981.3|21981.45|21981.45|21975.77|21975.77|0
1644579600000|2022-02-11 11:40:00|21981.44|21981.44|21983.03|21983.03|21985.62|21985.62|21981.15|21981.15|0
1644579900000|2022-02-11 11:45:00|21982.96|21982.96|21975.65|21975.65|21982.96|21982.96|21975.01|21975.01|0
1644580200000|2022-02-11 11:50:00|21975.74|21975.74|21981.71|21981.71|21984.05|21984.05|21975.68|21975.68|0
1644580500000|2022-02-11 11:55:00|21981.77|21981.77|21981.74|21981.74|21982.85|21982.85|21979.73|21979.73|0
1644580800000|2022-02-11 12:00:00|21981.64|21981.64|21977.73|21977.73|21981.79|21981.79|21976.82|21976.82|0
1644581100000|2022-02-11 12:05:00|21977.59|21977.59|21979.84|21979.84|21980.34|21980.34|21977.59|21977.59|0
1644581400000|2022-02-11 12:10:00|21979.97|21979.97|21988|21988|21988.12|21988.12|21979.52|21979.52|0
1644581700000|2022-02-11 12:15:00|21988.04|21988.04|21994.08|21994.08|21994.71|21994.71|21987.92|21987.92|0
1644582000000|2022-02-11 12:20:00|21994|21994|21997.54|21997.54|22001.57|22001.57|21993.05|21993.05|0
1644582300000|2022-02-11 12:25:00|21997.36|21997.36|22006.01|22006.01|22006.24|22006.24|21996.62|21996.62|0
1644582600000|2022-02-11 12:30:00|22005.92|22005.92|21999.47|21999.47|22005.92|22005.92|21999.47|21999.47|0
1644582900000|2022-02-11 12:35:00|21999.26|21999.26|21997.37|21997.37|21999.58|21999.58|21995.91|21995.91|0
1644583200000|2022-02-11 12:40:00|21997.31|21997.31|21997.23|21997.23|21999.33|21999.33|21996.54|21996.54|0
1644583500000|2022-02-11 12:45:00|21997.43|21997.43|21998.61|21998.61|21999.09|21999.09|21996.86|21996.86|0
1644583800000|2022-02-11 12:50:00|21998.54|21998.54|22001.15|22001.15|22001.15|22001.15|21997.86|21997.86|0
1644584100000|2022-02-11 12:55:00|22001.22|22001.22|22001.77|22001.77|22002.92|22002.92|22000.53|22000.53|0
1644584400000|2022-02-11 13:00:00|22001.74|22001.74|22000.7|22000.7|22004.29|22004.29|22000.4|22000.4|0
1644584700000|2022-02-11 13:05:00|22000.77|22000.77|22007.21|22007.21|22007.52|22007.52|21997.83|21997.83|0
1644585000000|2022-02-11 13:10:00|22007.07|22007.07|22010.41|22010.41|22011.48|22011.48|22006.9|22006.9|0
1644585300000|2022-02-11 13:15:00|22010.28|22010.28|22013.05|22013.05|22013.05|22013.05|22009.73|22009.73|0
1644585600000|2022-02-11 13:20:00|22012.99|22012.99|22023.08|22023.08|22023.32|22023.32|22012.93|22012.93|0
1644585900000|2022-02-11 13:25:00|22023.03|22023.03|22021.93|22021.93|22024.68|22024.68|22019.91|22019.91|0
1644586200000|2022-02-11 13:30:00|22021.86|22021.86|22019.82|22019.82|22022.8|22022.8|22018.45|22018.45|0
1644586500000|2022-02-11 13:35:00|22020.07|22020.07|22030.07|22030.07|22030.17|22030.17|22019.58|22019.58|0
1644586800000|2022-02-11 13:40:00|22030|22030|22036.59|22036.59|22038.67|22038.67|22030|22030|0
1644587100000|2022-02-11 13:45:00|22036.51|22036.51|22040.43|22040.43|22040.58|22040.58|22036.51|22036.51|0
1644587400000|2022-02-11 13:50:00|22040.47|22040.47|22045.13|22045.13|22045.13|22045.13|22039.68|22039.68|0
1644587700000|2022-02-11 13:55:00|22045.2|22045.2|22046.03|22046.03|22046.81|22046.81|22043.53|22043.53|0
1644588000000|2022-02-11 14:00:00|22046.15|22046.15|22034.88|22034.88|22047.14|22047.14|22032.53|22032.53|0
1644588300000|2022-02-11 14:05:00|22035.18|22035.18|22042.07|22042.07|22042.28|22042.28|22035.18|22035.18|0
1644588600000|2022-02-11 14:10:00|22042.15|22042.15|22040.75|22040.75|22043.27|22043.27|22039.71|22039.71|0
1644588900000|2022-02-11 14:15:00|22040.72|22040.72|22036.54|22036.54|22041.28|22041.28|22035.97|22035.97|0
1644589200000|2022-02-11 14:20:00|22036.62|22036.62|22035.45|22035.45|22036.95|22036.95|22034.89|22034.89|0
1644589500000|2022-02-11 14:25:00|22035.48|22035.48|22034.71|22034.71|22036.78|22036.78|22034.5|22034.5|0
1644589800000|2022-02-11 14:30:00|22034.66|22034.66|22051.53|22051.53|22054.55|22054.55|22034.05|22034.05|0
1644590100000|2022-02-11 14:35:00|22051.39|22051.39|22042.28|22042.28|22051.39|22051.39|22036.66|22036.66|0
1644590400000|2022-02-11 14:40:00|22042.26|22042.26|22039.9|22039.9|22042.26|22042.26|22035.44|22035.44|0
1644590700000|2022-02-11 14:45:00|22039.95|22039.95|22083.82|22083.82|22089.95|22089.95|22039.95|22039.95|0
1644591000000|2022-02-11 14:50:00|22083.47|22083.47|22079.68|22079.68|22084.82|22084.82|22079.68|22079.68|0
1644591300000|2022-02-11 14:55:00|22079.69|22079.69|22056.4|22056.4|22082.24|22082.24|22055.51|22055.51|0
1644591600000|2022-02-11 15:00:00|22056.31|22056.31|22061.32|22061.32|22062.72|22062.72|22056.04|22056.04|0
1644591900000|2022-02-11 15:05:00|22061.39|22061.39|22070.56|22070.56|22082.02|22082.02|22060.89|22060.89|0
1644592200000|2022-02-11 15:10:00|22070.64|22070.64|22051.02|22051.02|22073.03|22073.03|22049.42|22049.42|0
1644592500000|2022-02-11 15:15:00|22050.97|22050.97|22059.08|22059.08|22059.27|22059.27|22050.79|22050.79|0
1644592800000|2022-02-11 15:20:00|22059.13|22059.13|22067.14|22067.14|22067.62|22067.62|22059.13|22059.13|0
1644593100000|2022-02-11 15:25:00|22067.28|22067.28|22068.63|22068.63|22072.7|22072.7|22066.4|22066.4|0
1644593400000|2022-02-11 15:30:00|22068.7|22068.7|22078.93|22078.93|22084.81|22084.81|22068.63|22068.63|0
1644593700000|2022-02-11 15:35:00|22078.82|22078.82|22077.8|22077.8|22080.11|22080.11|22075.5|22075.5|0
1644594000000|2022-02-11 15:40:00|22077.85|22077.85|22077.54|22077.54|22079.22|22079.22|22075.47|22075.47|0
1644594300000|2022-02-11 15:45:00|22077.41|22077.41|22067.39|22067.39|22077.41|22077.41|22067.39|22067.39|0
1644594600000|2022-02-11 15:50:00|22067.37|22067.37|22054.72|22054.72|22067.37|22067.37|22051.79|22051.79|0
1644594900000|2022-02-11 15:55:00|22054.76|22054.76|22060.3|22060.3|22061.34|22061.34|22054.75|22054.75|0
1644595200000|2022-02-11 16:00:00|22060.48|22060.48|22071.24|22071.24|22071.5|22071.5|22060.2|22060.2|0
1644595500000|2022-02-11 16:05:00|22071.37|22071.37|22056.31|22056.31|22071.42|22071.42|22055.85|22055.85|0
1644595800000|2022-02-11 16:10:00|22056.27|22056.27|22042.09|22042.09|22056.27|22056.27|22041.55|22041.55|0
1644596100000|2022-02-11 16:15:00|22042.03|22042.03|22044.25|22044.25|22044.94|22044.94|22037.97|22037.97|0
1644596400000|2022-02-11 16:20:00|22044.32|22044.32|22049.67|22049.67|22049.89|22049.89|22044.32|22044.32|0
1644596700000|2022-02-11 16:25:00|22049.62|22049.62|22048.01|22048.01|22049.89|22049.89|22042.58|22042.58|0
1644826500000|2022-02-14 08:15:00|21678.39|21678.39|21646.46|21646.46|21678.96|21678.96|21644.68|21644.68|0
1644826800000|2022-02-14 08:20:00|21646.52|21646.52|21601.06|21601.06|21647.25|21647.25|21596.71|21596.71|0
1644827100000|2022-02-14 08:25:00|21601.11|21601.11|21584.44|21584.44|21601.98|21601.98|21583.63|21583.63|0
1644827400000|2022-02-14 08:30:00|21584.32|21584.32|21560.38|21560.38|21592.75|21592.75|21560.38|21560.38|0
1644827700000|2022-02-14 08:35:00|21560.22|21560.22|21560.2|21560.2|21574.58|21574.58|21551|21551|0
1644828000000|2022-02-14 08:40:00|21560.26|21560.26|21597.56|21597.56|21597.56|21597.56|21557.4|21557.4|0
1644828300000|2022-02-14 08:45:00|21597.76|21597.76|21585.77|21585.77|21604.23|21604.23|21585.77|21585.77|0
1644828600000|2022-02-14 08:50:00|21585.62|21585.62|21558.23|21558.23|21591.14|21591.14|21557.33|21557.33|0
1644828900000|2022-02-14 08:55:00|21558.3|21558.3|21546.06|21546.06|21563.9|21563.9|21545.81|21545.81|0
1644829200000|2022-02-14 09:00:00|21545.96|21545.96|21533.07|21533.07|21545.96|21545.96|21519.76|21519.76|0
1644829500000|2022-02-14 09:05:00|21533.17|21533.17|21542.88|21542.88|21543.69|21543.69|21527.27|21527.27|0
1644829800000|2022-02-14 09:10:00|21542.81|21542.81|21539.15|21539.15|21547.6|21547.6|21529.49|21529.49|0
1644830100000|2022-02-14 09:15:00|21539.01|21539.01|21586.38|21586.38|21588.71|21588.71|21539.01|21539.01|0
1644830400000|2022-02-14 09:20:00|21586.29|21586.29|21602.47|21602.47|21602.47|21602.47|21586.29|21586.29|0
1644830700000|2022-02-14 09:25:00|21602.52|21602.52|21607.4|21607.4|21616.74|21616.74|21601.93|21601.93|0
1644831000000|2022-02-14 09:30:00|21607.19|21607.19|21593.65|21593.65|21610.32|21610.32|21592.94|21592.94|0
1644831300000|2022-02-14 09:35:00|21593.08|21593.08|21564.41|21564.41|21593.08|21593.08|21561.3|21561.3|0
1644831600000|2022-02-14 09:40:00|21564.5|21564.5|21558.76|21558.76|21565.3|21565.3|21558.76|21558.76|0
1644831900000|2022-02-14 09:45:00|21558.66|21558.66|21546.52|21546.52|21558.81|21558.81|21546.28|21546.28|0
1644832200000|2022-02-14 09:50:00|21546.58|21546.58|21531.03|21531.03|21546.78|21546.78|21530.97|21530.97|0
1644832500000|2022-02-14 09:55:00|21531.17|21531.17|21522.75|21522.75|21532.03|21532.03|21521.96|21521.96|0
1644832800000|2022-02-14 10:00:00|21522.29|21522.29|21526.15|21526.15|21526.19|21526.19|21510.5|21510.5|0
1644833100000|2022-02-14 10:05:00|21526.26|21526.26|21550.93|21550.93|21550.93|21550.93|21526.26|21526.26|0
1644833400000|2022-02-14 10:10:00|21551|21551|21554.04|21554.04|21554.23|21554.23|21548.56|21548.56|0
1644833700000|2022-02-14 10:15:00|21554.36|21554.36|21548.87|21548.87|21559.96|21559.96|21548.87|21548.87|0
1644834000000|2022-02-14 10:20:00|21548.46|21548.46|21557.49|21557.49|21557.51|21557.51|21547.66|21547.66|0
1644834300000|2022-02-14 10:25:00|21557.37|21557.37|21549.85|21549.85|21557.46|21557.46|21547.18|21547.18|0
1644834600000|2022-02-14 10:30:00|21549.77|21549.77|21539.49|21539.49|21549.77|21549.77|21539.49|21539.49|0
1644834900000|2022-02-14 10:35:00|21539.42|21539.42|21557.8|21557.8|21559.14|21559.14|21538.81|21538.81|0
1644835200000|2022-02-14 10:40:00|21558.2|21558.2|21550.72|21550.72|21560.73|21560.73|21550.72|21550.72|0
1644835500000|2022-02-14 10:45:00|21550.8|21550.8|21572.98|21572.98|21573.02|21573.02|21549.18|21549.18|0
1644835800000|2022-02-14 10:50:00|21572.9|21572.9|21575.1|21575.1|21581.71|21581.71|21572.9|21572.9|0
1644836100000|2022-02-14 10:55:00|21574.89|21574.89|21555.8|21555.8|21574.89|21574.89|21555.8|21555.8|0
1644836400000|2022-02-14 11:00:00|21555.78|21555.78|21554.28|21554.28|21555.78|21555.78|21551.91|21551.91|0
1644836700000|2022-02-14 11:05:00|21554.35|21554.35|21548.66|21548.66|21555.23|21555.23|21548.38|21548.38|0
1644837000000|2022-02-14 11:10:00|21548.7|21548.7|21547.31|21547.31|21552.95|21552.95|21545.94|21545.94|0
1644837300000|2022-02-14 11:15:00|21547.29|21547.29|21543.6|21543.6|21547.84|21547.84|21543.39|21543.39|0
1644837600000|2022-02-14 11:20:00|21543.57|21543.57|21545.95|21545.95|21553.88|21553.88|21543.06|21543.06|0
1644837900000|2022-02-14 11:25:00|21545.9|21545.9|21550.79|21550.79|21552.77|21552.77|21543.6|21543.6|0
1644838200000|2022-02-14 11:30:00|21550.76|21550.76|21544.92|21544.92|21552.34|21552.34|21544.72|21544.72|0
1644838500000|2022-02-14 11:35:00|21544.82|21544.82|21546.65|21546.65|21546.65|21546.65|21542.94|21542.94|0
1644838800000|2022-02-14 11:40:00|21546.79|21546.79|21546.26|21546.26|21547.83|21547.83|21545.39|21545.39|0
1644839100000|2022-02-14 11:45:00|21546.46|21546.46|21542.47|21542.47|21546.81|21546.81|21538.79|21538.79|0
1644839400000|2022-02-14 11:50:00|21542.36|21542.36|21547.39|21547.39|21547.93|21547.93|21542.11|21542.11|0
1644839700000|2022-02-14 11:55:00|21547.34|21547.34|21536.98|21536.98|21547.6|21547.6|21536.42|21536.42|0
1644840000000|2022-02-14 12:00:00|21537.24|21537.24|21528.35|21528.35|21539.13|21539.13|21528.13|21528.13|0
1644840300000|2022-02-14 12:05:00|21528.41|21528.41|21527.22|21527.22|21529.83|21529.83|21525.84|21525.84|0
1644840600000|2022-02-14 12:10:00|21527.18|21527.18|21512.89|21512.89|21527.18|21527.18|21512.18|21512.18|0
1644840900000|2022-02-14 12:15:00|21512.96|21512.96|21510.85|21510.85|21513.02|21513.02|21509.01|21509.01|0
1644841200000|2022-02-14 12:20:00|21510.77|21510.77|21512.71|21512.71|21515.97|21515.97|21510.15|21510.15|0
1644841500000|2022-02-14 12:25:00|21512.64|21512.64|21520.91|21520.91|21521.31|21521.31|21511.13|21511.13|0
1644841800000|2022-02-14 12:30:00|21520.98|21520.98|21532.77|21532.77|21536.62|21536.62|21520.98|21520.98|0
1644842100000|2022-02-14 12:35:00|21532.62|21532.62|21590.53|21590.53|21590.53|21590.53|21526.86|21526.86|0
1644842400000|2022-02-14 12:40:00|21590.63|21590.63|21659.08|21659.08|21659.08|21659.08|21590.52|21590.52|0
1644842700000|2022-02-14 12:45:00|21659.33|21659.33|21673.9|21673.9|21696.44|21696.44|21659.21|21659.21|0
1644843000000|2022-02-14 12:50:00|21673.83|21673.83|21638.79|21638.79|21673.83|21673.83|21638.07|21638.07|0
1644843300000|2022-02-14 12:55:00|21638.74|21638.74|21653.84|21653.84|21654.37|21654.37|21638.07|21638.07|0
1644843600000|2022-02-14 13:00:00|21653.77|21653.77|21656.42|21656.42|21669.36|21669.36|21653.32|21653.32|0
1644843900000|2022-02-14 13:05:00|21656.4|21656.4|21671.61|21671.61|21671.99|21671.99|21656.38|21656.38|0
1644844200000|2022-02-14 13:10:00|21671.53|21671.53|21666.03|21666.03|21675.01|21675.01|21665.86|21665.86|0
1644844500000|2022-02-14 13:15:00|21666.2|21666.2|21660.61|21660.61|21666.76|21666.76|21658.75|21658.75|0
1644844800000|2022-02-14 13:20:00|21660.54|21660.54|21670.38|21670.38|21673.69|21673.69|21659.69|21659.69|0
1644845100000|2022-02-14 13:25:00|21670.33|21670.33|21671.41|21671.41|21674.46|21674.46|21668.41|21668.41|0
1644845400000|2022-02-14 13:30:00|21671.63|21671.63|21666.92|21666.92|21675.82|21675.82|21666.62|21666.62|0
1644845700000|2022-02-14 13:35:00|21666.95|21666.95|21661.6|21661.6|21666.98|21666.98|21657.62|21657.62|0
1644846000000|2022-02-14 13:40:00|21661.53|21661.53|21644.38|21644.38|21663.24|21663.24|21644.38|21644.38|0
1644846300000|2022-02-14 13:45:00|21644.23|21644.23|21638.28|21638.28|21644.38|21644.38|21638.28|21638.28|0
1644846600000|2022-02-14 13:50:00|21638.12|21638.12|21643.1|21643.1|21644.31|21644.31|21637.39|21637.39|0
1644846900000|2022-02-14 13:55:00|21643.18|21643.18|21635.25|21635.25|21650.32|21650.32|21635.25|21635.25|0
1644847200000|2022-02-14 14:00:00|21635.04|21635.04|21637.42|21637.42|21637.93|21637.93|21630.65|21630.65|0
1644847500000|2022-02-14 14:05:00|21637.49|21637.49|21640.97|21640.97|21642.59|21642.59|21637.37|21637.37|0
1644847800000|2022-02-14 14:10:00|21641.1|21641.1|21666.06|21666.06|21666.06|21666.06|21640.99|21640.99|0
1644848100000|2022-02-14 14:15:00|21666.09|21666.09|21660.75|21660.75|21667.38|21667.38|21658.47|21658.47|0
1644848400000|2022-02-14 14:20:00|21660.82|21660.82|21657.18|21657.18|21663.94|21663.94|21657.07|21657.07|0
1644848700000|2022-02-14 14:25:00|21657.08|21657.08|21651.52|21651.52|21657.08|21657.08|21650.32|21650.32|0
1644849000000|2022-02-14 14:30:00|21651.47|21651.47|21635.64|21635.64|21661.97|21661.97|21624.04|21624.04|0
1644849300000|2022-02-14 14:35:00|21635.61|21635.61|21653.5|21653.5|21659.03|21659.03|21635.61|21635.61|0
1644849600000|2022-02-14 14:40:00|21652.98|21652.98|21654.28|21654.28|21666.2|21666.2|21651.57|21651.57|0
1644849900000|2022-02-14 14:45:00|21653.94|21653.94|21656.53|21656.53|21656.9|21656.9|21629.57|21629.57|0
1644850200000|2022-02-14 14:50:00|21656.74|21656.74|21699.96|21699.96|21702.52|21702.52|21656.74|21656.74|0
1644850500000|2022-02-14 14:55:00|21700.1|21700.1|21650.19|21650.19|21700.1|21700.1|21649.52|21649.52|0
1644850800000|2022-02-14 15:00:00|21650.27|21650.27|21615.59|21615.59|21650.81|21650.81|21610.78|21610.78|0
1644851100000|2022-02-14 15:05:00|21615.77|21615.77|21621.59|21621.59|21627.32|21627.32|21614.71|21614.71|0
1644851400000|2022-02-14 15:10:00|21621.66|21621.66|21635.69|21635.69|21656.14|21656.14|21621.56|21621.56|0
1644851700000|2022-02-14 15:15:00|21635.62|21635.62|21589.26|21589.26|21637.07|21637.07|21585.41|21585.41|0
1644852000000|2022-02-14 15:20:00|21589.39|21589.39|21594.24|21594.24|21597.48|21597.48|21575.4|21575.4|0
1644852300000|2022-02-14 15:25:00|21594.3|21594.3|21585.95|21585.95|21594.65|21594.65|21582.62|21582.62|0
1644852600000|2022-02-14 15:30:00|21585.93|21585.93|21549.58|21549.58|21587.05|21587.05|21543.86|21543.86|0
1644852900000|2022-02-14 15:35:00|21549.63|21549.63|21543.45|21543.45|21549.63|21549.63|21541.52|21541.52|0
1644853200000|2022-02-14 15:40:00|21543.52|21543.52|21550.93|21550.93|21557.16|21557.16|21541.8|21541.8|0
1644853500000|2022-02-14 15:45:00|21550.9|21550.9|21569.87|21569.87|21569.93|21569.93|21547.56|21547.56|0
1644853800000|2022-02-14 15:50:00|21569.92|21569.92|21577.48|21577.48|21578.03|21578.03|21568.58|21568.58|0
1644854100000|2022-02-14 15:55:00|21577.62|21577.62|21580.05|21580.05|21590.97|21590.97|21576.6|21576.6|0
1644854400000|2022-02-14 16:00:00|21580.13|21580.13|21594.09|21594.09|21594.16|21594.16|21576.67|21576.67|0
1644854700000|2022-02-14 16:05:00|21593.95|21593.95|21595.72|21595.72|21601.56|21601.56|21585|21585|0
1644855000000|2022-02-14 16:10:00|21595.64|21595.64|21599.64|21599.64|21602.99|21602.99|21595.33|21595.33|0
1644855300000|2022-02-14 16:15:00|21599.57|21599.57|21618.68|21618.68|21618.78|21618.78|21597.5|21597.5|0
1644855600000|2022-02-14 16:20:00|21618.72|21618.72|21634.39|21634.39|21634.86|21634.86|21618.67|21618.67|0
1644855900000|2022-02-14 16:25:00|21634.49|21634.49|21630.5|21630.5|21636.1|21636.1|21628.28|21628.28|0
1644912900000|2022-02-15 08:15:00|21657.1|21657.1|21650.4|21650.4|21660.58|21660.58|21634.76|21634.76|0
1644913200000|2022-02-15 08:20:00|21650.45|21650.45|21654.95|21654.95|21661.71|21661.71|21647.5|21647.5|0
1644913500000|2022-02-15 08:25:00|21654.99|21654.99|21680.54|21680.54|21682.66|21682.66|21654.91|21654.91|0
1644913800000|2022-02-15 08:30:00|21680.65|21680.65|21708.01|21708.01|21708.01|21708.01|21680.65|21680.65|0
1644914100000|2022-02-15 08:35:00|21708.06|21708.06|21695.81|21695.81|21709.8|21709.8|21691.55|21691.55|0
1644914400000|2022-02-15 08:40:00|21695.93|21695.93|21700.91|21700.91|21703.35|21703.35|21693.04|21693.04|0
1644914700000|2022-02-15 08:45:00|21700.86|21700.86|21717.42|21717.42|21717.42|21717.42|21696.64|21696.64|0
1644915000000|2022-02-15 08:50:00|21717.33|21717.33|21715.36|21715.36|21737.56|21737.56|21713.22|21713.22|0
1644915300000|2022-02-15 08:55:00|21715.33|21715.33|21746.34|21746.34|21746.34|21746.34|21713.79|21713.79|0
1644915600000|2022-02-15 09:00:00|21746.12|21746.12|21753.14|21753.14|21759.4|21759.4|21746.12|21746.12|0
1644915900000|2022-02-15 09:05:00|21753.15|21753.15|21772.14|21772.14|21772.14|21772.14|21752.9|21752.9|0
1644916200000|2022-02-15 09:10:00|21772.08|21772.08|21746.31|21746.31|21772.17|21772.17|21739.21|21739.21|0
1644916500000|2022-02-15 09:15:00|21746.45|21746.45|21772.57|21772.57|21775.07|21775.07|21746.45|21746.45|0
1644916800000|2022-02-15 09:20:00|21772.63|21772.63|21781.03|21781.03|21781.56|21781.56|21771.79|21771.79|0
1644917100000|2022-02-15 09:25:00|21781.12|21781.12|21783.74|21783.74|21783.8|21783.8|21778.44|21778.44|0
1644917400000|2022-02-15 09:30:00|21783.67|21783.67|21788.61|21788.61|21788.61|21788.61|21782.36|21782.36|0
1644917700000|2022-02-15 09:35:00|21788.51|21788.51|21796.06|21796.06|21796.06|21796.06|21788.23|21788.23|0
1644918000000|2022-02-15 09:40:00|21796.49|21796.49|21795.36|21795.36|21803.03|21803.03|21794.88|21794.88|0
1644918300000|2022-02-15 09:45:00|21795.43|21795.43|21795.06|21795.06|21795.58|21795.58|21790.15|21790.15|0
1644918600000|2022-02-15 09:50:00|21794.93|21794.93|21777.38|21777.38|21795.31|21795.31|21777.34|21777.34|0
1644918900000|2022-02-15 09:55:00|21777.43|21777.43|21782.23|21782.23|21783.19|21783.19|21774.11|21774.11|0
1644919200000|2022-02-15 10:00:00|21782.16|21782.16|21786.22|21786.22|21791.76|21791.76|21782.15|21782.15|0
1644919500000|2022-02-15 10:05:00|21786.09|21786.09|21788.71|21788.71|21790.57|21790.57|21781.76|21781.76|0
1644919800000|2022-02-15 10:10:00|21788.76|21788.76|21787.07|21787.07|21788.96|21788.96|21786.07|21786.07|0
1644920100000|2022-02-15 10:15:00|21786.91|21786.91|21777.04|21777.04|21787.83|21787.83|21775.83|21775.83|0
1644920400000|2022-02-15 10:20:00|21777.07|21777.07|21746.9|21746.9|21782.11|21782.11|21746.54|21746.54|0
1644920700000|2022-02-15 10:25:00|21746.79|21746.79|21762.7|21762.7|21763.95|21763.95|21744.16|21744.16|0
1644921000000|2022-02-15 10:30:00|21762.48|21762.48|21775.95|21775.95|21776.56|21776.56|21761.78|21761.78|0
1644921300000|2022-02-15 10:35:00|21776.21|21776.21|21798.63|21798.63|21799.9|21799.9|21776.21|21776.21|0
1644921600000|2022-02-15 10:40:00|21798.37|21798.37|21798.99|21798.99|21802.15|21802.15|21798.37|21798.37|0
1644921900000|2022-02-15 10:45:00|21799.05|21799.05|21801.53|21801.53|21801.81|21801.81|21798.16|21798.16|0
1644922200000|2022-02-15 10:50:00|21801.36|21801.36|21790.08|21790.08|21801.42|21801.42|21789.98|21789.98|0
1644922500000|2022-02-15 10:55:00|21790.15|21790.15|21795.73|21795.73|21797.97|21797.97|21786.85|21786.85|0
1644922800000|2022-02-15 11:00:00|21795.99|21795.99|21809.14|21809.14|21809.21|21809.21|21795.39|21795.39|0
1644923100000|2022-02-15 11:05:00|21809.22|21809.22|21809.36|21809.36|21812.66|21812.66|21806.39|21806.39|0
1644923400000|2022-02-15 11:10:00|21809.29|21809.29|21826.96|21826.96|21827.03|21827.03|21809.29|21809.29|0
1644923700000|2022-02-15 11:15:00|21826.67|21826.67|21829.93|21829.93|21831.61|21831.61|21826.67|21826.67|0
1644924000000|2022-02-15 11:20:00|21830.18|21830.18|21838.28|21838.28|21838.3|21838.3|21829.54|21829.54|0
1644924300000|2022-02-15 11:25:00|21838.23|21838.23|21835.13|21835.13|21840.6|21840.6|21834.85|21834.85|0
1644924600000|2022-02-15 11:30:00|21835.1|21835.1|21838.71|21838.71|21839.56|21839.56|21835.06|21835.06|0
1644924900000|2022-02-15 11:35:00|21838.76|21838.76|21843.68|21843.68|21843.68|21843.68|21837.96|21837.96|0
1644925200000|2022-02-15 11:40:00|21843.6|21843.6|21843.57|21843.57|21845.72|21845.72|21841.12|21841.12|0
1644925500000|2022-02-15 11:45:00|21843.65|21843.65|21848.58|21848.58|21849.36|21849.36|21843.36|21843.36|0
1644925800000|2022-02-15 11:50:00|21848.5|21848.5|21843.76|21843.76|21848.89|21848.89|21843.07|21843.07|0
1644926100000|2022-02-15 11:55:00|21843.82|21843.82|21841.95|21841.95|21845.17|21845.17|21841.82|21841.82|0
1644926400000|2022-02-15 12:00:00|21841.62|21841.62|21827.56|21827.56|21841.62|21841.62|21824.52|21824.52|0
1644926700000|2022-02-15 12:05:00|21827.67|21827.67|21838.23|21838.23|21838.23|21838.23|21824.77|21824.77|0
1644927000000|2022-02-15 12:10:00|21838.3|21838.3|21845.13|21845.13|21846.35|21846.35|21838.16|21838.16|0
1644927300000|2022-02-15 12:15:00|21845.17|21845.17|21839|21839|21845.25|21845.25|21838.98|21838.98|0
1644927600000|2022-02-15 12:20:00|21838.82|21838.82|21849.83|21849.83|21849.9|21849.9|21838.45|21838.45|0
1644927900000|2022-02-15 12:25:00|21849.8|21849.8|21858.02|21858.02|21858.42|21858.42|21849.5|21849.5|0
1644928200000|2022-02-15 12:30:00|21857.97|21857.97|21855.34|21855.34|21858.53|21858.53|21855.17|21855.17|0
1644928500000|2022-02-15 12:35:00|21855.4|21855.4|21850.3|21850.3|21855.81|21855.81|21845.66|21845.66|0
1644928800000|2022-02-15 12:40:00|21850.27|21850.27|21843.12|21843.12|21850.63|21850.63|21840.88|21840.88|0
1644929100000|2022-02-15 12:45:00|21843.02|21843.02|21841.53|21841.53|21845.45|21845.45|21839.92|21839.92|0
1644929400000|2022-02-15 12:50:00|21841.42|21841.42|21840.78|21840.78|21841.94|21841.94|21839.86|21839.86|0
1644929700000|2022-02-15 12:55:00|21840.84|21840.84|21849.04|21849.04|21849.04|21849.04|21840.84|21840.84|0
1644930000000|2022-02-15 13:00:00|21849.14|21849.14|21854.94|21854.94|21854.94|21854.94|21849.14|21849.14|0
1644930300000|2022-02-15 13:05:00|21854.87|21854.87|21858.05|21858.05|21858.36|21858.36|21854.87|21854.87|0
1644930600000|2022-02-15 13:10:00|21858.09|21858.09|21858.7|21858.7|21858.96|21858.96|21856.73|21856.73|0
1644930900000|2022-02-15 13:15:00|21858.74|21858.74|21865.37|21865.37|21867.7|21867.7|21857.86|21857.86|0
1644931200000|2022-02-15 13:20:00|21865.3|21865.3|21868.38|21868.38|21868.59|21868.59|21863.96|21863.96|0
1644931500000|2022-02-15 13:25:00|21868.43|21868.43|21873.49|21873.49|21873.49|21873.49|21868.43|21868.43|0
1644931800000|2022-02-15 13:30:00|21873.54|21873.54|21866.19|21866.19|21873.75|21873.75|21858.57|21858.57|0
1644932100000|2022-02-15 13:35:00|21866.06|21866.06|21864.62|21864.62|21868.35|21868.35|21864.52|21864.52|0
1644932400000|2022-02-15 13:40:00|21864.56|21864.56|21869.37|21869.37|21871.11|21871.11|21863.49|21863.49|0
1644932700000|2022-02-15 13:45:00|21869.27|21869.27|21872.83|21872.83|21872.94|21872.94|21868.44|21868.44|0
1644933000000|2022-02-15 13:50:00|21872.91|21872.91|21866.96|21866.96|21874.06|21874.06|21865.98|21865.98|0
1644933300000|2022-02-15 13:55:00|21866.93|21866.93|21865.68|21865.68|21868.67|21868.67|21864.45|21864.45|0
1644933600000|2022-02-15 14:00:00|21865.67|21865.67|21870.48|21870.48|21870.51|21870.51|21865.08|21865.08|0
1644933900000|2022-02-15 14:05:00|21870.43|21870.43|21874.8|21874.8|21876.03|21876.03|21869.6|21869.6|0
1644934200000|2022-02-15 14:10:00|21874.67|21874.67|21863.77|21863.77|21874.67|21874.67|21863.13|21863.13|0
1644934500000|2022-02-15 14:15:00|21863.43|21863.43|21864.78|21864.78|21865.08|21865.08|21861.33|21861.33|0
1644934800000|2022-02-15 14:20:00|21864.74|21864.74|21871.03|21871.03|21871.5|21871.5|21864.68|21864.68|0
1644935100000|2022-02-15 14:25:00|21871|21871|21850.51|21850.51|21871.53|21871.53|21850.51|21850.51|0
1644935400000|2022-02-15 14:30:00|21850.45|21850.45|21878.95|21878.95|21879.54|21879.54|21845.61|21845.61|0
1644935700000|2022-02-15 14:35:00|21878.88|21878.88|21878.62|21878.62|21882.63|21882.63|21877.89|21877.89|0
1644936000000|2022-02-15 14:40:00|21878.56|21878.56|21863.63|21863.63|21878.7|21878.7|21863.37|21863.37|0
1644936300000|2022-02-15 14:45:00|21863.73|21863.73|21850.83|21850.83|21867.64|21867.64|21850.6|21850.6|0
1644936600000|2022-02-15 14:50:00|21850.52|21850.52|21850.36|21850.36|21851.3|21851.3|21844.25|21844.25|0
1644936900000|2022-02-15 14:55:00|21850.44|21850.44|21853.71|21853.71|21860.19|21860.19|21847.71|21847.71|0
1644937200000|2022-02-15 15:00:00|21853.73|21853.73|21850.11|21850.11|21853.73|21853.73|21846.62|21846.62|0
1644937500000|2022-02-15 15:05:00|21850.28|21850.28|21869.35|21869.35|21869.89|21869.89|21850.28|21850.28|0
1644937800000|2022-02-15 15:10:00|21869.32|21869.32|21851.25|21851.25|21869.32|21869.32|21851.24|21851.24|0
1644938100000|2022-02-15 15:15:00|21851.38|21851.38|21850.02|21850.02|21858.2|21858.2|21849.99|21849.99|0
1644938400000|2022-02-15 15:20:00|21850.08|21850.08|21835.36|21835.36|21850.11|21850.11|21833.74|21833.74|0
1644938700000|2022-02-15 15:25:00|21835.35|21835.35|21832.81|21832.81|21835.35|21835.35|21819.38|21819.38|0
1644939000000|2022-02-15 15:30:00|21832.88|21832.88|21839.34|21839.34|21841.15|21841.15|21832.88|21832.88|0
1644939300000|2022-02-15 15:35:00|21839.38|21839.38|21837.94|21837.94|21839.67|21839.67|21836.81|21836.81|0
1644939600000|2022-02-15 15:40:00|21838.08|21838.08|21850.38|21850.38|21851.59|21851.59|21838|21838|0
1644939900000|2022-02-15 15:45:00|21850.3|21850.3|21851.11|21851.11|21851.43|21851.43|21848.84|21848.84|0
1644940200000|2022-02-15 15:50:00|21851.19|21851.19|21852.6|21852.6|21853.7|21853.7|21848.88|21848.88|0
1644940500000|2022-02-15 15:55:00|21852.77|21852.77|21847.99|21847.99|21855.31|21855.31|21847.93|21847.93|0
1644940800000|2022-02-15 16:00:00|21847.97|21847.97|21848.85|21848.85|21849.23|21849.23|21843.86|21843.86|0
1644941100000|2022-02-15 16:05:00|21848.68|21848.68|21844.9|21844.9|21848.87|21848.87|21842.31|21842.31|0
1644941400000|2022-02-15 16:10:00|21844.83|21844.83|21849.66|21849.66|21849.66|21849.66|21836.88|21836.88|0
1644941700000|2022-02-15 16:15:00|21849.61|21849.61|21843.66|21843.66|21849.8|21849.8|21843.55|21843.55|0
1644942000000|2022-02-15 16:20:00|21843.51|21843.51|21850.97|21850.97|21853.26|21853.26|21843.28|21843.28|0
1644942300000|2022-02-15 16:25:00|21850.81|21850.81|21833.81|21833.81|21850.81|21850.81|21833.49|21833.49|0
1644999300000|2022-02-16 08:15:00|21924.08|21924.08|21933.64|21933.64|21936.37|21936.37|21922.67|21922.67|0
1644999600000|2022-02-16 08:20:00|21933.47|21933.47|21922.1|21922.1|21936.58|21936.58|21920.46|21920.46|0
1644999900000|2022-02-16 08:25:00|21921.9|21921.9|21910.72|21910.72|21923.57|21923.57|21909.3|21909.3|0
1645000200000|2022-02-16 08:30:00|21910.88|21910.88|21905.5|21905.5|21911.55|21911.55|21899.58|21899.58|0
1645000500000|2022-02-16 08:35:00|21905.43|21905.43|21906.45|21906.45|21909.31|21909.31|21905.43|21905.43|0
1645000800000|2022-02-16 08:40:00|21906.39|21906.39|21885.2|21885.2|21906.39|21906.39|21884.63|21884.63|0
1645001100000|2022-02-16 08:45:00|21885.3|21885.3|21900.99|21900.99|21900.99|21900.99|21884.8|21884.8|0
1645001400000|2022-02-16 08:50:00|21901.06|21901.06|21900.46|21900.46|21905.55|21905.55|21897.89|21897.89|0
1645001700000|2022-02-16 08:55:00|21900.48|21900.48|21901.28|21901.28|21903.09|21903.09|21894.66|21894.66|0
1645002000000|2022-02-16 09:00:00|21901.17|21901.17|21915.05|21915.05|21915.9|21915.9|21897.6|21897.6|0
1645002300000|2022-02-16 09:05:00|21914.9|21914.9|21886.22|21886.22|21915.28|21915.28|21886.19|21886.19|0
1645002600000|2022-02-16 09:10:00|21886.09|21886.09|21892.49|21892.49|21892.49|21892.49|21877.71|21877.71|0
1645002900000|2022-02-16 09:15:00|21892.44|21892.44|21887.51|21887.51|21895.06|21895.06|21887.45|21887.45|0
1645003200000|2022-02-16 09:20:00|21887.47|21887.47|21884.51|21884.51|21888.32|21888.32|21884.04|21884.04|0
1645003500000|2022-02-16 09:25:00|21884.46|21884.46|21881.41|21881.41|21884.57|21884.57|21878.67|21878.67|0
1645003800000|2022-02-16 09:30:00|21881.36|21881.36|21884.43|21884.43|21886.32|21886.32|21881.28|21881.28|0
1645004100000|2022-02-16 09:35:00|21884.39|21884.39|21875.61|21875.61|21884.89|21884.89|21873.94|21873.94|0
1645004400000|2022-02-16 09:40:00|21875.53|21875.53|21873.17|21873.17|21879.17|21879.17|21873.16|21873.16|0
1645004700000|2022-02-16 09:45:00|21873.1|21873.1|21868.21|21868.21|21874.86|21874.86|21866.93|21866.93|0
1645005000000|2022-02-16 09:50:00|21868.15|21868.15|21868.64|21868.64|21870.36|21870.36|21866.32|21866.32|0
1645005300000|2022-02-16 09:55:00|21868.57|21868.57|21864.82|21864.82|21870.74|21870.74|21864.82|21864.82|0
1645005600000|2022-02-16 10:00:00|21864.7|21864.7|21852.78|21852.78|21865.26|21865.26|21852.09|21852.09|0
1645005900000|2022-02-16 10:05:00|21852.63|21852.63|21860.41|21860.41|21860.66|21860.66|21852.38|21852.38|0
1645006200000|2022-02-16 10:10:00|21860.48|21860.48|21866.07|21866.07|21866.79|21866.79|21860.48|21860.48|0
1645006500000|2022-02-16 10:15:00|21865.74|21865.74|21843.28|21843.28|21866.14|21866.14|21843.28|21843.28|0
1645006800000|2022-02-16 10:20:00|21843.19|21843.19|21825.01|21825.01|21843.19|21843.19|21824.99|21824.99|0
1645007100000|2022-02-16 10:25:00|21824.92|21824.92|21820.84|21820.84|21825.27|21825.27|21818.51|21818.51|0
1645007400000|2022-02-16 10:30:00|21820.64|21820.64|21828.19|21828.19|21828.19|21828.19|21818.99|21818.99|0
1645007700000|2022-02-16 10:35:00|21828.26|21828.26|21828.17|21828.17|21830.76|21830.76|21827.46|21827.46|0
1645008000000|2022-02-16 10:40:00|21828.41|21828.41|21843.19|21843.19|21843.42|21843.42|21828.41|21828.41|0
1645008300000|2022-02-16 10:45:00|21843.16|21843.16|21845.58|21845.58|21847.19|21847.19|21843.05|21843.05|0
1645008600000|2022-02-16 10:50:00|21845.49|21845.49|21838.27|21838.27|21845.71|21845.71|21838.08|21838.08|0
1645008900000|2022-02-16 10:55:00|21838.32|21838.32|21843.71|21843.71|21844.68|21844.68|21837.68|21837.68|0
1645009200000|2022-02-16 11:00:00|21843.68|21843.68|21862.39|21862.39|21863.43|21863.43|21843.19|21843.19|0
1645009500000|2022-02-16 11:05:00|21862.67|21862.67|21862.74|21862.74|21864.68|21864.68|21861.94|21861.94|0
1645009800000|2022-02-16 11:10:00|21862.77|21862.77|21855.45|21855.45|21863.42|21863.42|21855.22|21855.22|0
1645010100000|2022-02-16 11:15:00|21855.38|21855.38|21856.45|21856.45|21857.65|21857.65|21855.38|21855.38|0
1645010400000|2022-02-16 11:20:00|21856.38|21856.38|21855.52|21855.52|21856.63|21856.63|21854.47|21854.47|0
1645010700000|2022-02-16 11:25:00|21855.44|21855.44|21852.72|21852.72|21857.83|21857.83|21852.53|21852.53|0
1645011000000|2022-02-16 11:30:00|21852.78|21852.78|21846|21846|21853.1|21853.1|21846|21846|0
1645011300000|2022-02-16 11:35:00|21846.07|21846.07|21850.8|21850.8|21851.35|21851.35|21844.64|21844.64|0
1645011600000|2022-02-16 11:40:00|21850.86|21850.86|21855.79|21855.79|21855.94|21855.94|21850.28|21850.28|0
1645011900000|2022-02-16 11:45:00|21855.7|21855.7|21854.89|21854.89|21857.11|21857.11|21853.52|21853.52|0
1645012200000|2022-02-16 11:50:00|21854.8|21854.8|21844.46|21844.46|21855.99|21855.99|21843.94|21843.94|0
1645012500000|2022-02-16 11:55:00|21844.37|21844.37|21841.61|21841.61|21845.89|21845.89|21841.61|21841.61|0
1645012800000|2022-02-16 12:00:00|21841.29|21841.29|21838.27|21838.27|21841.43|21841.43|21836.72|21836.72|0
1645013100000|2022-02-16 12:05:00|21838.13|21838.13|21837.21|21837.21|21839.91|21839.91|21837.21|21837.21|0
1645013400000|2022-02-16 12:10:00|21837.41|21837.41|21837.94|21837.94|21838.64|21838.64|21834.56|21834.56|0
1645013700000|2022-02-16 12:15:00|21837.82|21837.82|21839.67|21839.67|21839.67|21839.67|21835.82|21835.82|0
1645014000000|2022-02-16 12:20:00|21839.79|21839.79|21838.2|21838.2|21841.26|21841.26|21837.02|21837.02|0
1645014300000|2022-02-16 12:25:00|21838.13|21838.13|21844.27|21844.27|21844.99|21844.99|21838.13|21838.13|0
1645014600000|2022-02-16 12:30:00|21844.22|21844.22|21844.2|21844.2|21846.07|21846.07|21843.86|21843.86|0
1645014900000|2022-02-16 12:35:00|21843.98|21843.98|21831.12|21831.12|21844.11|21844.11|21831|21831|0
1645015200000|2022-02-16 12:40:00|21831.25|21831.25|21829.64|21829.64|21831.92|21831.92|21824.58|21824.58|0
1645015500000|2022-02-16 12:45:00|21829.67|21829.67|21836.51|21836.51|21836.51|21836.51|21829.67|21829.67|0
1645015800000|2022-02-16 12:50:00|21836.24|21836.24|21836.42|21836.42|21837.21|21837.21|21833.5|21833.5|0
1645016100000|2022-02-16 12:55:00|21836.53|21836.53|21835.98|21835.98|21836.53|21836.53|21834.46|21834.46|0
1645016400000|2022-02-16 13:00:00|21836.15|21836.15|21838.65|21838.65|21839.24|21839.24|21835.75|21835.75|0
1645016700000|2022-02-16 13:05:00|21839.04|21839.04|21840.19|21840.19|21841.71|21841.71|21839.04|21839.04|0
1645017000000|2022-02-16 13:10:00|21840.29|21840.29|21840.42|21840.42|21841.07|21841.07|21839.06|21839.06|0
1645017300000|2022-02-16 13:15:00|21840.45|21840.45|21849.19|21849.19|21849.23|21849.23|21839.77|21839.77|0
1645017600000|2022-02-16 13:20:00|21849.04|21849.04|21850.75|21850.75|21850.89|21850.89|21846.69|21846.69|0
1645017900000|2022-02-16 13:25:00|21850.87|21850.87|21852.01|21852.01|21852.01|21852.01|21850.16|21850.16|0
1645018200000|2022-02-16 13:30:00|21852.07|21852.07|21856.83|21856.83|21858.68|21858.68|21851.87|21851.87|0
1645018500000|2022-02-16 13:35:00|21856.75|21856.75|21854.86|21854.86|21859.09|21859.09|21854.83|21854.83|0
1645018800000|2022-02-16 13:40:00|21854.8|21854.8|21849.84|21849.84|21854.87|21854.87|21849.84|21849.84|0
1645019100000|2022-02-16 13:45:00|21849.9|21849.9|21834.82|21834.82|21851.61|21851.61|21834.82|21834.82|0
1645019400000|2022-02-16 13:50:00|21834.55|21834.55|21817.08|21817.08|21834.55|21834.55|21813.77|21813.77|0
1645019700000|2022-02-16 13:55:00|21816.97|21816.97|21813.27|21813.27|21817.56|21817.56|21812.08|21812.08|0
1645020000000|2022-02-16 14:00:00|21813.21|21813.21|21806.05|21806.05|21814.2|21814.2|21804.3|21804.3|0
1645020300000|2022-02-16 14:05:00|21806.24|21806.24|21804.96|21804.96|21810.94|21810.94|21804.96|21804.96|0
1645020600000|2022-02-16 14:10:00|21805.02|21805.02|21791.35|21791.35|21805.71|21805.71|21791.35|21791.35|0
1645020900000|2022-02-16 14:15:00|21791.25|21791.25|21792.64|21792.64|21799.73|21799.73|21784.48|21784.48|0
1645021200000|2022-02-16 14:20:00|21792.57|21792.57|21789.19|21789.19|21794.23|21794.23|21787.44|21787.44|0
1645021500000|2022-02-16 14:25:00|21788.98|21788.98|21796.41|21796.41|21796.41|21796.41|21788.33|21788.33|0
1645021800000|2022-02-16 14:30:00|21796.48|21796.48|21798.67|21798.67|21799|21799|21789.33|21789.33|0
1645022100000|2022-02-16 14:35:00|21798.78|21798.78|21782.01|21782.01|21798.78|21798.78|21782.01|21782.01|0
1645022400000|2022-02-16 14:40:00|21782.04|21782.04|21769.26|21769.26|21782.04|21782.04|21768.98|21768.98|0
1645022700000|2022-02-16 14:45:00|21769.33|21769.33|21776.37|21776.37|21784.37|21784.37|21768.84|21768.84|0
1645023000000|2022-02-16 14:50:00|21776.34|21776.34|21752.04|21752.04|21776.34|21776.34|21750.72|21750.72|0
1645023300000|2022-02-16 14:55:00|21752.2|21752.2|21767.68|21767.68|21767.68|21767.68|21752.2|21752.2|0
1645023600000|2022-02-16 15:00:00|21767.56|21767.56|21760.21|21760.21|21767.7|21767.7|21757.61|21757.61|0
1645023900000|2022-02-16 15:05:00|21760.27|21760.27|21759.97|21759.97|21761.3|21761.3|21756.29|21756.29|0
1645024200000|2022-02-16 15:10:00|21759.95|21759.95|21763|21763|21769.98|21769.98|21758.12|21758.12|0
1645024500000|2022-02-16 15:15:00|21762.74|21762.74|21760.82|21760.82|21763.39|21763.39|21757.78|21757.78|0
1645024800000|2022-02-16 15:20:00|21760.87|21760.87|21760.09|21760.09|21761.33|21761.33|21756.25|21756.25|0
1645025100000|2022-02-16 15:25:00|21760.14|21760.14|21770.91|21770.91|21770.96|21770.96|21760.14|21760.14|0
1645025400000|2022-02-16 15:30:00|21770.77|21770.77|21783.49|21783.49|21783.49|21783.49|21769.82|21769.82|0
1645025700000|2022-02-16 15:35:00|21783.6|21783.6|21786.61|21786.61|21791.73|21791.73|21783.4|21783.4|0
1645026000000|2022-02-16 15:40:00|21786.52|21786.52|21788.63|21788.63|21790.28|21790.28|21785.35|21785.35|0
1645026300000|2022-02-16 15:45:00|21788.7|21788.7|21797.18|21797.18|21798.35|21798.35|21787.51|21787.51|0
1645026600000|2022-02-16 15:50:00|21797.22|21797.22|21795.72|21795.72|21801.43|21801.43|21795.41|21795.41|0
1645026900000|2022-02-16 15:55:00|21795.82|21795.82|21795.64|21795.64|21796.45|21796.45|21792.09|21792.09|0
1645027200000|2022-02-16 16:00:00|21795.73|21795.73|21807.84|21807.84|21808.08|21808.08|21795.73|21795.73|0
1645027500000|2022-02-16 16:05:00|21807.74|21807.74|21812.81|21812.81|21813.44|21813.44|21805.48|21805.48|0
1645027800000|2022-02-16 16:10:00|21812.85|21812.85|21814.8|21814.8|21815.69|21815.69|21812.35|21812.35|0
1645028100000|2022-02-16 16:15:00|21814.95|21814.95|21825.8|21825.8|21829.44|21829.44|21814.45|21814.45|0
1645028400000|2022-02-16 16:20:00|21825.71|21825.71|21824.64|21824.64|21826.32|21826.32|21823.72|21823.72|0
1645028700000|2022-02-16 16:25:00|21824.74|21824.74|21819.82|21819.82|21831.12|21831.12|21819.5|21819.5|0
1645085700000|2022-02-17 08:15:00|21836.72|21836.72|21832.03|21832.03|21838.35|21838.35|21832.03|21832.03|0
1645086000000|2022-02-17 08:20:00|21831.97|21831.97|21821.26|21821.26|21831.97|21831.97|21821.02|21821.02|0
1645086300000|2022-02-17 08:25:00|21821.1|21821.1|21793.35|21793.35|21822.32|21822.32|21790.31|21790.31|0
1645086600000|2022-02-17 08:30:00|21793.44|21793.44|21795.48|21795.48|21803.82|21803.82|21793|21793|0
1645086900000|2022-02-17 08:35:00|21795.52|21795.52|21771.84|21771.84|21795.6|21795.6|21764.4|21764.4|0
1645087200000|2022-02-17 08:40:00|21771.65|21771.65|21771.7|21771.7|21776.67|21776.67|21768.9|21768.9|0
1645087500000|2022-02-17 08:45:00|21771.63|21771.63|21765.08|21765.08|21773.56|21773.56|21759.09|21759.09|0
1645087800000|2022-02-17 08:50:00|21765.04|21765.04|21764.85|21764.85|21765.84|21765.84|21758.96|21758.96|0
1645088100000|2022-02-17 08:55:00|21764.56|21764.56|21758.8|21758.8|21767.21|21767.21|21758.68|21758.68|0
1645088400000|2022-02-17 09:00:00|21758.61|21758.61|21747.52|21747.52|21762.17|21762.17|21747.21|21747.21|0
1645088700000|2022-02-17 09:05:00|21747.42|21747.42|21740.51|21740.51|21748.24|21748.24|21740.51|21740.51|0
1645089000000|2022-02-17 09:10:00|21740.49|21740.49|21708.42|21708.42|21740.67|21740.67|21708.35|21708.35|0
1645089300000|2022-02-17 09:15:00|21707.85|21707.85|21700.32|21700.32|21707.85|21707.85|21699.77|21699.77|0
1645089600000|2022-02-17 09:20:00|21700.44|21700.44|21701.49|21701.49|21701.73|21701.73|21694.1|21694.1|0
1645089900000|2022-02-17 09:25:00|21701.5|21701.5|21709.89|21709.89|21710.5|21710.5|21701.35|21701.35|0
1645090200000|2022-02-17 09:30:00|21709.95|21709.95|21717.06|21717.06|21717.17|21717.17|21709.55|21709.55|0
1645090500000|2022-02-17 09:35:00|21717.17|21717.17|21729.21|21729.21|21736.97|21736.97|21717.17|21717.17|0
1645090800000|2022-02-17 09:40:00|21729.27|21729.27|21732.04|21732.04|21732.36|21732.36|21727.52|21727.52|0
1645091100000|2022-02-17 09:45:00|21731.92|21731.92|21717.85|21717.85|21733.75|21733.75|21717.59|21717.59|0
1645091400000|2022-02-17 09:50:00|21717.9|21717.9|21721.63|21721.63|21722.57|21722.57|21716.18|21716.18|0
1645091700000|2022-02-17 09:55:00|21721.51|21721.51|21716.52|21716.52|21724.9|21724.9|21716.24|21716.24|0
1645092000000|2022-02-17 10:00:00|21716.45|21716.45|21709.13|21709.13|21716.55|21716.55|21708.6|21708.6|0
1645092300000|2022-02-17 10:05:00|21709|21709|21701.01|21701.01|21709|21709|21700.12|21700.12|0
1645092600000|2022-02-17 10:10:00|21701.04|21701.04|21709.8|21709.8|21709.88|21709.88|21700.61|21700.61|0
1645092900000|2022-02-17 10:15:00|21709.83|21709.83|21715.54|21715.54|21719.97|21719.97|21709.83|21709.83|0
1645093200000|2022-02-17 10:20:00|21715.65|21715.65|21716.09|21716.09|21716.63|21716.63|21712.26|21712.26|0
1645093500000|2022-02-17 10:25:00|21715.97|21715.97|21725.46|21725.46|21727.41|21727.41|21715.97|21715.97|0
1645093800000|2022-02-17 10:30:00|21725.57|21725.57|21735.53|21735.53|21735.53|21735.53|21724.16|21724.16|0
1645094100000|2022-02-17 10:35:00|21735.58|21735.58|21743.11|21743.11|21743.17|21743.17|21735.46|21735.46|0
1645094400000|2022-02-17 10:40:00|21743.16|21743.16|21761.2|21761.2|21761.24|21761.24|21742.76|21742.76|0
1645094700000|2022-02-17 10:45:00|21761.25|21761.25|21769.1|21769.1|21769.1|21769.1|21761.25|21761.25|0
1645095000000|2022-02-17 10:50:00|21769.13|21769.13|21774.86|21774.86|21774.86|21774.86|21769.13|21769.13|0
1645095300000|2022-02-17 10:55:00|21774.8|21774.8|21777.74|21777.74|21778.18|21778.18|21774.27|21774.27|0
1645095600000|2022-02-17 11:00:00|21777.67|21777.67|21776.02|21776.02|21781.99|21781.99|21774.14|21774.14|0
1645095900000|2022-02-17 11:05:00|21776.14|21776.14|21772.27|21772.27|21776.14|21776.14|21772.27|21772.27|0
1645096200000|2022-02-17 11:10:00|21772.39|21772.39|21770.86|21770.86|21772.39|21772.39|21770.22|21770.22|0
1645096500000|2022-02-17 11:15:00|21770.91|21770.91|21766.92|21766.92|21772.09|21772.09|21766.72|21766.72|0
1645096800000|2022-02-17 11:20:00|21766.84|21766.84|21754.17|21754.17|21767.03|21767.03|21753.88|21753.88|0
1645097100000|2022-02-17 11:25:00|21754.21|21754.21|21751.39|21751.39|21754.21|21754.21|21749.76|21749.76|0
1645097400000|2022-02-17 11:30:00|21751.44|21751.44|21753.34|21753.34|21756.4|21756.4|21751.37|21751.37|0
1645097700000|2022-02-17 11:35:00|21753.28|21753.28|21752.24|21752.24|21753.35|21753.35|21751.12|21751.12|0
1645098000000|2022-02-17 11:40:00|21752.36|21752.36|21738.77|21738.77|21752.36|21752.36|21736.14|21736.14|0
1645098300000|2022-02-17 11:45:00|21738.8|21738.8|21734.52|21734.52|21740.18|21740.18|21734.52|21734.52|0
1645098600000|2022-02-17 11:50:00|21734.49|21734.49|21730.25|21730.25|21734.49|21734.49|21728.13|21728.13|0
1645098900000|2022-02-17 11:55:00|21730.15|21730.15|21758.23|21758.23|21758.34|21758.34|21729.99|21729.99|0
1645099200000|2022-02-17 12:00:00|21758.27|21758.27|21775.73|21775.73|21776.17|21776.17|21758.2|21758.2|0
1645099500000|2022-02-17 12:05:00|21775.66|21775.66|21779.73|21779.73|21780.37|21780.37|21775.6|21775.6|0
1645099800000|2022-02-17 12:10:00|21779.82|21779.82|21773.02|21773.02|21781.03|21781.03|21773.02|21773.02|0
1645100100000|2022-02-17 12:15:00|21772.91|21772.91|21780.71|21780.71|21781.01|21781.01|21771.97|21771.97|0
1645100400000|2022-02-17 12:20:00|21780.64|21780.64|21782.51|21782.51|21783.92|21783.92|21780.64|21780.64|0
1645100700000|2022-02-17 12:25:00|21782.4|21782.4|21779.29|21779.29|21782.4|21782.4|21777.33|21777.33|0
1645101000000|2022-02-17 12:30:00|21779.35|21779.35|21780.68|21780.68|21782.71|21782.71|21779.35|21779.35|0
1645101300000|2022-02-17 12:35:00|21780.61|21780.61|21778.98|21778.98|21781.09|21781.09|21777.81|21777.81|0
1645101600000|2022-02-17 12:40:00|21779.05|21779.05|21781.42|21781.42|21781.44|21781.44|21778.8|21778.8|0
1645101900000|2022-02-17 12:45:00|21781.35|21781.35|21778.65|21778.65|21783.78|21783.78|21778.65|21778.65|0
1645102200000|2022-02-17 12:50:00|21778.62|21778.62|21778.06|21778.06|21778.62|21778.62|21775.14|21775.14|0
1645102500000|2022-02-17 12:55:00|21777.92|21777.92|21772.55|21772.55|21778.11|21778.11|21772.55|21772.55|0
1645102800000|2022-02-17 13:00:00|21772.74|21772.74|21772.37|21772.37|21779.41|21779.41|21772.27|21772.27|0
1645103100000|2022-02-17 13:05:00|21772.46|21772.46|21750.42|21750.42|21772.46|21772.46|21740.12|21740.12|0
1645103400000|2022-02-17 13:10:00|21750.44|21750.44|21735.4|21735.4|21751.07|21751.07|21735.29|21735.29|0
1645103700000|2022-02-17 13:15:00|21735.5|21735.5|21731.64|21731.64|21735.7|21735.7|21731.59|21731.59|0
1645104000000|2022-02-17 13:20:00|21731.58|21731.58|21728.65|21728.65|21731.58|21731.58|21724.38|21724.38|0
1645104300000|2022-02-17 13:25:00|21728.71|21728.71|21731.44|21731.44|21731.44|21731.44|21728.63|21728.63|0
1645104600000|2022-02-17 13:30:00|21731.49|21731.49|21730.32|21730.32|21734.21|21734.21|21730.1|21730.1|0
1645104900000|2022-02-17 13:35:00|21730.39|21730.39|21729.66|21729.66|21730.96|21730.96|21728.1|21728.1|0
1645105200000|2022-02-17 13:40:00|21729.58|21729.58|21699.5|21699.5|21729.69|21729.69|21699.43|21699.43|0
1645105500000|2022-02-17 13:45:00|21699.43|21699.43|21683.35|21683.35|21699.43|21699.43|21682.14|21682.14|0
1645105800000|2022-02-17 13:50:00|21683.33|21683.33|21681.5|21681.5|21687.79|21687.79|21680.98|21680.98|0
1645106100000|2022-02-17 13:55:00|21681.57|21681.57|21678.67|21678.67|21682.66|21682.66|21678.15|21678.15|0
1645106400000|2022-02-17 14:00:00|21678.42|21678.42|21680.8|21680.8|21684.1|21684.1|21678.09|21678.09|0
1645106700000|2022-02-17 14:05:00|21680.92|21680.92|21679.61|21679.61|21682.14|21682.14|21678.54|21678.54|0
1645107000000|2022-02-17 14:10:00|21679.74|21679.74|21699.26|21699.26|21705.2|21705.2|21679.74|21679.74|0
1645107300000|2022-02-17 14:15:00|21699.15|21699.15|21691.88|21691.88|21700.83|21700.83|21691.71|21691.71|0
1645107600000|2022-02-17 14:20:00|21691.79|21691.79|21695.17|21695.17|21695.84|21695.84|21690.47|21690.47|0
1645107900000|2022-02-17 14:25:00|21695.09|21695.09|21683.04|21683.04|21695.65|21695.65|21683.04|21683.04|0
1645108200000|2022-02-17 14:30:00|21682.98|21682.98|21661.31|21661.31|21683.04|21683.04|21660.98|21660.98|0
1645108500000|2022-02-17 14:35:00|21661.35|21661.35|21662.54|21662.54|21664.36|21664.36|21655.82|21655.82|0
1645108800000|2022-02-17 14:40:00|21662.73|21662.73|21658.17|21658.17|21666.71|21666.71|21654.62|21654.62|0
1645109100000|2022-02-17 14:45:00|21658.43|21658.43|21640.05|21640.05|21660.96|21660.96|21640.05|21640.05|0
1645109400000|2022-02-17 14:50:00|21640.18|21640.18|21608.09|21608.09|21640.22|21640.22|21608.09|21608.09|0
1645109700000|2022-02-17 14:55:00|21608.03|21608.03|21585.89|21585.89|21608.11|21608.11|21585.82|21585.82|0
1645110000000|2022-02-17 15:00:00|21586.29|21586.29|21595.7|21595.7|21598.33|21598.33|21583.73|21583.73|0
1645110300000|2022-02-17 15:05:00|21595.91|21595.91|21598.93|21598.93|21603.3|21603.3|21595.32|21595.32|0
1645110600000|2022-02-17 15:10:00|21600.94|21600.94|21599.79|21599.79|21601.6|21601.6|21594.27|21594.27|0
1645110900000|2022-02-17 15:15:00|21599.74|21599.74|21601.17|21601.17|21606.37|21606.37|21599.39|21599.39|0
1645111200000|2022-02-17 15:20:00|21601.06|21601.06|21590.21|21590.21|21601.19|21601.19|21590.21|21590.21|0
1645111500000|2022-02-17 15:25:00|21590.26|21590.26|21580.67|21580.67|21590.26|21590.26|21580.67|21580.67|0
1645111800000|2022-02-17 15:30:00|21580.63|21580.63|21581.73|21581.73|21591.54|21591.54|21578.23|21578.23|0
1645112100000|2022-02-17 15:35:00|21581.67|21581.67|21571.36|21571.36|21581.73|21581.73|21571.36|21571.36|0
1645112400000|2022-02-17 15:40:00|21571.4|21571.4|21565.32|21565.32|21571.4|21571.4|21562.35|21562.35|0
1645112700000|2022-02-17 15:45:00|21565.35|21565.35|21548.14|21548.14|21566.6|21566.6|21547.91|21547.91|0
1645113000000|2022-02-17 15:50:00|21547.88|21547.88|21543.59|21543.59|21547.88|21547.88|21540.88|21540.88|0
1645113300000|2022-02-17 15:55:00|21543.51|21543.51|21559.38|21559.38|21559.95|21559.95|21543.06|21543.06|0
1645113600000|2022-02-17 16:00:00|21559.45|21559.45|21553.97|21553.97|21559.76|21559.76|21553.39|21553.39|0
1645113900000|2022-02-17 16:05:00|21554.01|21554.01|21560.03|21560.03|21560.09|21560.09|21553.37|21553.37|0
1645114200000|2022-02-17 16:10:00|21560|21560|21562.8|21562.8|21563.47|21563.47|21558.98|21558.98|0
1645114500000|2022-02-17 16:15:00|21562.77|21562.77|21566.76|21566.76|21569.24|21569.24|21560.89|21560.89|0
1645114800000|2022-02-17 16:20:00|21566.79|21566.79|21560.29|21560.29|21566.84|21566.84|21560.04|21560.04|0
1645115100000|2022-02-17 16:25:00|21560.22|21560.22|21557.53|21557.53|21560.77|21560.77|21555.63|21555.63|0
1645172100000|2022-02-18 08:15:00|21553.73|21553.73|21565.75|21565.75|21565.75|21565.75|21550.23|21550.23|0
1645172400000|2022-02-18 08:20:00|21565.66|21565.66|21555.6|21555.6|21571.22|21571.22|21555.51|21555.51|0
1645172700000|2022-02-18 08:25:00|21555.49|21555.49|21575.55|21575.55|21575.9|21575.9|21554.32|21554.32|0
1645173000000|2022-02-18 08:30:00|21575.59|21575.59|21563.38|21563.38|21577.86|21577.86|21559.4|21559.4|0
1645173300000|2022-02-18 08:35:00|21563.28|21563.28|21561.78|21561.78|21563.28|21563.28|21555.27|21555.27|0
1645173600000|2022-02-18 08:40:00|21561.73|21561.73|21558.12|21558.12|21567.82|21567.82|21558.02|21558.02|0
1645173900000|2022-02-18 08:45:00|21557.91|21557.91|21551.13|21551.13|21558.07|21558.07|21548.63|21548.63|0
1645174200000|2022-02-18 08:50:00|21551.01|21551.01|21540.3|21540.3|21551.01|21551.01|21540.15|21540.15|0
1645174500000|2022-02-18 08:55:00|21540.27|21540.27|21548.36|21548.36|21548.95|21548.95|21539.78|21539.78|0
1645174800000|2022-02-18 09:00:00|21548.4|21548.4|21554.23|21554.23|21554.33|21554.33|21547.01|21547.01|0
1645175100000|2022-02-18 09:05:00|21554.17|21554.17|21538.62|21538.62|21554.17|21554.17|21537.56|21537.56|0
1645175400000|2022-02-18 09:10:00|21538.55|21538.55|21527.52|21527.52|21538.55|21538.55|21527.19|21527.19|0
1645175700000|2022-02-18 09:15:00|21527.67|21527.67|21530.32|21530.32|21530.76|21530.76|21526.63|21526.63|0
1645176000000|2022-02-18 09:20:00|21530.36|21530.36|21527.93|21527.93|21531.67|21531.67|21527.93|21527.93|0
1645176300000|2022-02-18 09:25:00|21528.07|21528.07|21537.74|21537.74|21540.47|21540.47|21527.65|21527.65|0
1645176600000|2022-02-18 09:30:00|21537.81|21537.81|21519.65|21519.65|21537.81|21537.81|21518.97|21518.97|0
1645176900000|2022-02-18 09:35:00|21519.38|21519.38|21526.78|21526.78|21527.02|21527.02|21519.16|21519.16|0
1645177200000|2022-02-18 09:40:00|21526.83|21526.83|21537.01|21537.01|21537.01|21537.01|21526.83|21526.83|0
1645177500000|2022-02-18 09:45:00|21536.91|21536.91|21539.09|21539.09|21539.16|21539.16|21536.57|21536.57|0
1645177800000|2022-02-18 09:50:00|21538.86|21538.86|21546.2|21546.2|21546.2|21546.2|21538.56|21538.56|0
1645178100000|2022-02-18 09:55:00|21546.31|21546.31|21569.13|21569.13|21569.64|21569.64|21546.31|21546.31|0
1645178400000|2022-02-18 10:00:00|21569.1|21569.1|21571.72|21571.72|21571.87|21571.87|21567.26|21567.26|0
1645178700000|2022-02-18 10:05:00|21571.69|21571.69|21568.59|21568.59|21574.09|21574.09|21567.41|21567.41|0
1645179000000|2022-02-18 10:10:00|21568.48|21568.48|21568.24|21568.24|21569.26|21569.26|21567.01|21567.01|0
1645179300000|2022-02-18 10:15:00|21568.21|21568.21|21573.25|21573.25|21574.41|21574.41|21566.36|21566.36|0
1645179600000|2022-02-18 10:20:00|21573.21|21573.21|21570.83|21570.83|21576.13|21576.13|21570.49|21570.49|0
1645179900000|2022-02-18 10:25:00|21570.75|21570.75|21567.37|21567.37|21572.7|21572.7|21567.24|21567.24|0
1645180200000|2022-02-18 10:30:00|21567.26|21567.26|21564.14|21564.14|21567.26|21567.26|21562|21562|0
1645180500000|2022-02-18 10:35:00|21564.07|21564.07|21567.66|21567.66|21567.66|21567.66|21562.96|21562.96|0
1645180800000|2022-02-18 10:40:00|21567.88|21567.88|21571.12|21571.12|21571.23|21571.23|21567.35|21567.35|0
1645181100000|2022-02-18 10:45:00|21571.07|21571.07|21574.64|21574.64|21574.64|21574.64|21568.87|21568.87|0
1645181400000|2022-02-18 10:50:00|21574.71|21574.71|21564.36|21564.36|21574.76|21574.76|21563.81|21563.81|0
1645181700000|2022-02-18 10:55:00|21564.4|21564.4|21563.31|21563.31|21567.41|21567.41|21563.31|21563.31|0
1645182000000|2022-02-18 11:00:00|21563.24|21563.24|21563.2|21563.2|21564.55|21564.55|21562.36|21562.36|0
1645182300000|2022-02-18 11:05:00|21563.18|21563.18|21568.24|21568.24|21568.31|21568.31|21562.27|21562.27|0
1645182600000|2022-02-18 11:10:00|21568.51|21568.51|21565.01|21565.01|21568.71|21568.71|21564.24|21564.24|0
1645182900000|2022-02-18 11:15:00|21565.07|21565.07|21571.52|21571.52|21571.7|21571.7|21564.39|21564.39|0
1645183200000|2022-02-18 11:20:00|21571.6|21571.6|21570.99|21570.99|21572.27|21572.27|21570.76|21570.76|0
1645183500000|2022-02-18 11:25:00|21570.9|21570.9|21565.78|21565.78|21570.99|21570.99|21565.67|21565.67|0
1645183800000|2022-02-18 11:30:00|21565.85|21565.85|21567.25|21567.25|21568.01|21568.01|21565.83|21565.83|0
1645184100000|2022-02-18 11:35:00|21567.5|21567.5|21564.8|21564.8|21567.73|21567.73|21563.61|21563.61|0
1645184400000|2022-02-18 11:40:00|21564.9|21564.9|21559.71|21559.71|21565.02|21565.02|21559.34|21559.34|0
1645184700000|2022-02-18 11:45:00|21559.59|21559.59|21553.74|21553.74|21559.76|21559.76|21552.98|21552.98|0
1645185000000|2022-02-18 11:50:00|21553.69|21553.69|21559.59|21559.59|21559.67|21559.67|21553.32|21553.32|0
1645185300000|2022-02-18 11:55:00|21559.45|21559.45|21564.9|21564.9|21565.21|21565.21|21558.62|21558.62|0
1645185600000|2022-02-18 12:00:00|21565.07|21565.07|21560.08|21560.08|21565.5|21565.5|21560.08|21560.08|0
1645185900000|2022-02-18 12:05:00|21560.11|21560.11|21564.88|21564.88|21565.23|21565.23|21560.07|21560.07|0
1645186200000|2022-02-18 12:10:00|21564.98|21564.98|21562.56|21562.56|21565.34|21565.34|21560.99|21560.99|0
1645186500000|2022-02-18 12:15:00|21562.68|21562.68|21563.28|21563.28|21563.28|21563.28|21561.54|21561.54|0
1645186800000|2022-02-18 12:20:00|21563.23|21563.23|21563.61|21563.61|21564|21564|21562.62|21562.62|0
1645187100000|2022-02-18 12:25:00|21563.82|21563.82|21572.18|21572.18|21572.18|21572.18|21563.82|21563.82|0
1645187400000|2022-02-18 12:30:00|21572.33|21572.33|21578.49|21578.49|21579.72|21579.72|21572.33|21572.33|0
1645187700000|2022-02-18 12:35:00|21578.28|21578.28|21578.82|21578.82|21581.1|21581.1|21578.28|21578.28|0
1645188000000|2022-02-18 12:40:00|21578.9|21578.9|21578.44|21578.44|21579.27|21579.27|21577.46|21577.46|0
1645188300000|2022-02-18 12:45:00|21578.31|21578.31|21569.09|21569.09|21579.46|21579.46|21568.72|21568.72|0
1645188600000|2022-02-18 12:50:00|21569|21569|21567.39|21567.39|21569|21569|21566.16|21566.16|0
1645188900000|2022-02-18 12:55:00|21567.45|21567.45|21561.19|21561.19|21567.73|21567.73|21561.11|21561.11|0
1645189200000|2022-02-18 13:00:00|21561.13|21561.13|21560.93|21560.93|21561.76|21561.76|21560.01|21560.01|0
1645189500000|2022-02-18 13:05:00|21560.88|21560.88|21536.72|21536.72|21561.58|21561.58|21536.72|21536.72|0
1645189800000|2022-02-18 13:10:00|21536.64|21536.64|21500.8|21500.8|21536.64|21536.64|21500.8|21500.8|0
1645190100000|2022-02-18 13:15:00|21500.47|21500.47|21490.68|21490.68|21500.47|21500.47|21490.36|21490.36|0
1645190400000|2022-02-18 13:20:00|21490.6|21490.6|21467.53|21467.53|21490.6|21490.6|21467.48|21467.48|0
1645190700000|2022-02-18 13:25:00|21467.39|21467.39|21430.78|21430.78|21467.39|21467.39|21428.85|21428.85|0
1645191000000|2022-02-18 13:30:00|21430.76|21430.76|21411.83|21411.83|21430.76|21430.76|21407.2|21407.2|0
1645191300000|2022-02-18 13:35:00|21411.96|21411.96|21423.24|21423.24|21423.51|21423.51|21411.96|21411.96|0
1645191600000|2022-02-18 13:40:00|21423.03|21423.03|21431.25|21431.25|21432.32|21432.32|21422.96|21422.96|0
1645191900000|2022-02-18 13:45:00|21431.32|21431.32|21440.8|21440.8|21440.88|21440.88|21430.64|21430.64|0
1645192200000|2022-02-18 13:50:00|21440.78|21440.78|21448.16|21448.16|21448.75|21448.75|21439.8|21439.8|0
1645192500000|2022-02-18 13:55:00|21448.4|21448.4|21438.94|21438.94|21448.89|21448.89|21438.67|21438.67|0
1645192800000|2022-02-18 14:00:00|21438.91|21438.91|21448.46|21448.46|21448.57|21448.57|21437.27|21437.27|0
1645193100000|2022-02-18 14:05:00|21448.5|21448.5|21447.6|21447.6|21451.91|21451.91|21447.6|21447.6|0
1645193400000|2022-02-18 14:10:00|21447.54|21447.54|21446.15|21446.15|21448.92|21448.92|21445.12|21445.12|0
1645193700000|2022-02-18 14:15:00|21446.08|21446.08|21448.86|21448.86|21450.45|21450.45|21445.09|21445.09|0
1645194000000|2022-02-18 14:20:00|21448.95|21448.95|21435.39|21435.39|21448.95|21448.95|21434.02|21434.02|0
1645194300000|2022-02-18 14:25:00|21435.32|21435.32|21434.99|21434.99|21435.65|21435.65|21429.71|21429.71|0
1645194600000|2022-02-18 14:30:00|21435.06|21435.06|21428.02|21428.02|21439.94|21439.94|21428.01|21428.01|0
1645194900000|2022-02-18 14:35:00|21427.98|21427.98|21430.62|21430.62|21431.3|21431.3|21414.15|21414.15|0
1645195200000|2022-02-18 14:40:00|21430.38|21430.38|21410.76|21410.76|21430.86|21430.86|21410.51|21410.51|0
1645195500000|2022-02-18 14:45:00|21410.81|21410.81|21440.6|21440.6|21440.6|21440.6|21410.31|21410.31|0
1645195800000|2022-02-18 14:50:00|21440.31|21440.31|21482.83|21482.83|21482.83|21482.83|21440.31|21440.31|0
1645196100000|2022-02-18 14:55:00|21482.9|21482.9|21485.82|21485.82|21488.43|21488.43|21482.9|21482.9|0
1645196400000|2022-02-18 15:00:00|21485.78|21485.78|21473.09|21473.09|21486.15|21486.15|21472.95|21472.95|0
1645196700000|2022-02-18 15:05:00|21473.12|21473.12|21462.03|21462.03|21473.49|21473.49|21461.41|21461.41|0
1645197000000|2022-02-18 15:10:00|21462.09|21462.09|21469.82|21469.82|21469.82|21469.82|21461.68|21461.68|0
1645197300000|2022-02-18 15:15:00|21469.75|21469.75|21466.09|21466.09|21483.86|21483.86|21464.61|21464.61|0
1645197600000|2022-02-18 15:20:00|21466.13|21466.13|21456.4|21456.4|21468.39|21468.39|21456.14|21456.14|0
1645197900000|2022-02-18 15:25:00|21456.34|21456.34|21432.86|21432.86|21456.54|21456.54|21431.97|21431.97|0
1645198200000|2022-02-18 15:30:00|21432.92|21432.92|21416.47|21416.47|21432.99|21432.99|21414.54|21414.54|0
1645198500000|2022-02-18 15:35:00|21416.5|21416.5|21413.35|21413.35|21417.86|21417.86|21412.41|21412.41|0
1645198800000|2022-02-18 15:40:00|21413.11|21413.11|21412.8|21412.8|21413.9|21413.9|21406.81|21406.81|0
1645199100000|2022-02-18 15:45:00|21412.88|21412.88|21399.09|21399.09|21413.21|21413.21|21397.25|21397.25|0
1645199400000|2022-02-18 15:50:00|21399.39|21399.39|21404.38|21404.38|21404.45|21404.45|21399.39|21399.39|0
1645199700000|2022-02-18 15:55:00|21404.48|21404.48|21403.07|21403.07|21408.23|21408.23|21402.82|21402.82|0
1645200000000|2022-02-18 16:00:00|21402.93|21402.93|21371.72|21371.72|21402.93|21402.93|21371.72|21371.72|0
1645200300000|2022-02-18 16:05:00|21371.75|21371.75|21359.08|21359.08|21371.78|21371.78|21359.08|21359.08|0
1645200600000|2022-02-18 16:10:00|21358.64|21358.64|21356.16|21356.16|21358.64|21358.64|21352.1|21352.1|0
1645200900000|2022-02-18 16:15:00|21356.22|21356.22|21364.89|21364.89|21365.05|21365.05|21354.48|21354.48|0
1645201200000|2022-02-18 16:20:00|21364.95|21364.95|21366.09|21366.09|21367.69|21367.69|21363.56|21363.56|0
1645201500000|2022-02-18 16:25:00|21365.99|21365.99|21355.41|21355.41|21368.34|21368.34|21355.26|21355.26|0
1645431300000|2022-02-21 08:15:00|21440.63|21440.63|21435.18|21435.18|21442.49|21442.49|21435.18|21435.18|0
1645431600000|2022-02-21 08:20:00|21434.77|21434.77|21422.83|21422.83|21435.29|21435.29|21422.83|21422.83|0
1645431900000|2022-02-21 08:25:00|21422.5|21422.5|21424.53|21424.53|21425.81|21425.81|21421.66|21421.66|0
1645432200000|2022-02-21 08:30:00|21424.49|21424.49|21432.39|21432.39|21434.09|21434.09|21423.74|21423.74|0
1645432500000|2022-02-21 08:35:00|21432.32|21432.32|21403.19|21403.19|21432.32|21432.32|21379.28|21379.28|0
1645432800000|2022-02-21 08:40:00|21403.33|21403.33|21406.1|21406.1|21409.33|21409.33|21403.33|21403.33|0
1645433100000|2022-02-21 08:45:00|21405.78|21405.78|21408.25|21408.25|21409.66|21409.66|21405.33|21405.33|0
1645433400000|2022-02-21 08:50:00|21408.17|21408.17|21405.27|21405.27|21411.27|21411.27|21404.42|21404.42|0
1645433700000|2022-02-21 08:55:00|21405.2|21405.2|21403.89|21403.89|21407.43|21407.43|21403.82|21403.82|0
1645434000000|2022-02-21 09:00:00|21404.07|21404.07|21371.57|21371.57|21404.13|21404.13|21371.47|21371.47|0
1645434300000|2022-02-21 09:05:00|21371.83|21371.83|21344.56|21344.56|21371.83|21371.83|21342.91|21342.91|0
1645434600000|2022-02-21 09:10:00|21344.49|21344.49|21332.57|21332.57|21344.55|21344.55|21328.24|21328.24|0
1645434900000|2022-02-21 09:15:00|21332.65|21332.65|21341.73|21341.73|21341.73|21341.73|21330.34|21330.34|0
1645435200000|2022-02-21 09:20:00|21341.82|21341.82|21347.68|21347.68|21347.68|21347.68|21341.82|21341.82|0
1645435500000|2022-02-21 09:25:00|21347.77|21347.77|21358.9|21358.9|21360.2|21360.2|21347.77|21347.77|0
1645435800000|2022-02-21 09:30:00|21358.88|21358.88|21358.44|21358.44|21363.92|21363.92|21358.32|21358.32|0
1645436100000|2022-02-21 09:35:00|21358.33|21358.33|21350.43|21350.43|21358.58|21358.58|21350.16|21350.16|0
1645436400000|2022-02-21 09:40:00|21350.51|21350.51|21346.44|21346.44|21350.51|21350.51|21344.21|21344.21|0
1645436700000|2022-02-21 09:45:00|21346.23|21346.23|21337.88|21337.88|21346.29|21346.29|21337.58|21337.58|0
1645437000000|2022-02-21 09:50:00|21337.8|21337.8|21330.3|21330.3|21338.48|21338.48|21328.3|21328.3|0
1645437300000|2022-02-21 09:55:00|21330.25|21330.25|21317.02|21317.02|21330.39|21330.39|21316.38|21316.38|0
1645437600000|2022-02-21 10:00:00|21316.8|21316.8|21300.98|21300.98|21317.25|21317.25|21300.9|21300.9|0
1645437900000|2022-02-21 10:05:00|21300.91|21300.91|21302.88|21302.88|21305.58|21305.58|21300.58|21300.58|0
1645438200000|2022-02-21 10:10:00|21302.86|21302.86|21286.47|21286.47|21302.92|21302.92|21286.37|21286.37|0
1645438500000|2022-02-21 10:15:00|21286.31|21286.31|21272.69|21272.69|21286.62|21286.62|21272.18|21272.18|0
1645438800000|2022-02-21 10:20:00|21272.55|21272.55|21262.09|21262.09|21275.25|21275.25|21261.41|21261.41|0
1645439100000|2022-02-21 10:25:00|21262.15|21262.15|21241.43|21241.43|21262.53|21262.53|21241.43|21241.43|0
1645439400000|2022-02-21 10:30:00|21241.12|21241.12|21237.29|21237.29|21241.12|21241.12|21234.49|21234.49|0
1645439700000|2022-02-21 10:35:00|21236.96|21236.96|21227.79|21227.79|21237|21237|21227.78|21227.78|0
1645440000000|2022-02-21 10:40:00|21227.89|21227.89|21204.24|21204.24|21228.29|21228.29|21204.24|21204.24|0
1645440300000|2022-02-21 10:45:00|21204.04|21204.04|21192.98|21192.98|21204.04|21204.04|21189.22|21189.22|0
1645440600000|2022-02-21 10:50:00|21193.12|21193.12|21166.17|21166.17|21194.01|21194.01|21166.17|21166.17|0
1645440900000|2022-02-21 10:55:00|21166.08|21166.08|21146.42|21146.42|21166.85|21166.85|21145.13|21145.13|0
1645441200000|2022-02-21 11:00:00|21146.82|21146.82|21145.41|21145.41|21147.6|21147.6|21144.25|21144.25|0
1645441500000|2022-02-21 11:05:00|21145.36|21145.36|21144.88|21144.88|21146.27|21146.27|21141.84|21141.84|0
1645441800000|2022-02-21 11:10:00|21144.95|21144.95|21131.32|21131.32|21145.14|21145.14|21130.48|21130.48|0
1645442100000|2022-02-21 11:15:00|21131.15|21131.15|21112.64|21112.64|21131.28|21131.28|21112.13|21112.13|0
1645442400000|2022-02-21 11:20:00|21112.63|21112.63|21109.74|21109.74|21113.14|21113.14|21108.8|21108.8|0
1645442700000|2022-02-21 11:25:00|21110.04|21110.04|21087.15|21087.15|21113.03|21113.03|21087.15|21087.15|0
1645443000000|2022-02-21 11:30:00|21087.1|21087.1|21066.21|21066.21|21087.25|21087.25|21066.14|21066.14|0
1645443300000|2022-02-21 11:35:00|21066.25|21066.25|21060.89|21060.89|21067.91|21067.91|21059.6|21059.6|0
1645443600000|2022-02-21 11:40:00|21060.86|21060.86|21041.35|21041.35|21060.86|21060.86|21041.35|21041.35|0
1645443900000|2022-02-21 11:45:00|21041.26|21041.26|21046.86|21046.86|21049.87|21049.87|21041.05|21041.05|0
1645444200000|2022-02-21 11:50:00|21047.08|21047.08|21057.75|21057.75|21057.78|21057.78|21044.37|21044.37|0
1645444500000|2022-02-21 11:55:00|21057.71|21057.71|21098.01|21098.01|21098.02|21098.02|21057.51|21057.51|0
1645444800000|2022-02-21 12:00:00|21098.12|21098.12|21095.01|21095.01|21098.81|21098.81|21094.18|21094.18|0
1645445100000|2022-02-21 12:05:00|21094.91|21094.91|21085.38|21085.38|21095.1|21095.1|21085.38|21085.38|0
1645445400000|2022-02-21 12:10:00|21085.44|21085.44|21085.27|21085.27|21085.8|21085.8|21080.86|21080.86|0
1645445700000|2022-02-21 12:15:00|21085.17|21085.17|21073.58|21073.58|21085.26|21085.26|21072.85|21072.85|0
1645446000000|2022-02-21 12:20:00|21073.64|21073.64|21079.42|21079.42|21080.12|21080.12|21073.55|21073.55|0
1645446300000|2022-02-21 12:25:00|21079.48|21079.48|21094.89|21094.89|21094.96|21094.96|21079.4|21079.4|0
1645446600000|2022-02-21 12:30:00|21094.78|21094.78|21104.26|21104.26|21104.46|21104.46|21089.92|21089.92|0
1645446900000|2022-02-21 12:35:00|21104.17|21104.17|21104.58|21104.58|21107.41|21107.41|21103.41|21103.41|0
1645447200000|2022-02-21 12:40:00|21104.69|21104.69|21075.09|21075.09|21107.79|21107.79|21074.94|21074.94|0
1645447500000|2022-02-21 12:45:00|21074.98|21074.98|21069.7|21069.7|21077.87|21077.87|21069.7|21069.7|0
1645447800000|2022-02-21 12:50:00|21070.14|21070.14|21067.46|21067.46|21070.48|21070.48|21062.7|21062.7|0
1645448100000|2022-02-21 12:55:00|21067.35|21067.35|21072.33|21072.33|21072.33|21072.33|21065.97|21065.97|0
1645448400000|2022-02-21 13:00:00|21072.41|21072.41|21081.53|21081.53|21085.7|21085.7|21072.41|21072.41|0
1645448700000|2022-02-21 13:05:00|21081.66|21081.66|21085.05|21085.05|21085.53|21085.53|21079.18|21079.18|0
1645449000000|2022-02-21 13:10:00|21085.13|21085.13|21081.5|21081.5|21088.38|21088.38|21081.5|21081.5|0
1645449300000|2022-02-21 13:15:00|21081.55|21081.55|21023.3|21023.3|21083.28|21083.28|21022.96|21022.96|0
1645449600000|2022-02-21 13:20:00|21023.14|21023.14|21029.37|21029.37|21029.46|21029.46|21018.09|21018.09|0
1645449900000|2022-02-21 13:25:00|21029.58|21029.58|21044.17|21044.17|21051.19|21051.19|21029.58|21029.58|0
1645450200000|2022-02-21 13:30:00|21044.05|21044.05|21028.19|21028.19|21044.05|21044.05|21027.59|21027.59|0
1645450500000|2022-02-21 13:35:00|21028.16|21028.16|21032.85|21032.85|21045.41|21045.41|21028.16|21028.16|0
1645450800000|2022-02-21 13:40:00|21032.56|21032.56|21042.23|21042.23|21043.04|21043.04|21031.01|21031.01|0
1645451100000|2022-02-21 13:45:00|21042.29|21042.29|21049.64|21049.64|21049.64|21049.64|21042.29|21042.29|0
1645451400000|2022-02-21 13:50:00|21049.55|21049.55|21058.98|21058.98|21069.35|21069.35|21048.39|21048.39|0
1645451700000|2022-02-21 13:55:00|21058.91|21058.91|21059.84|21059.84|21063.34|21063.34|21054.49|21054.49|0
1645452000000|2022-02-21 14:00:00|21059.81|21059.81|21056.35|21056.35|21062.01|21062.01|21053.18|21053.18|0
1645452300000|2022-02-21 14:05:00|21056.38|21056.38|21063.3|21063.3|21063.38|21063.38|21053.3|21053.3|0
1645452600000|2022-02-21 14:10:00|21063.37|21063.37|21080.79|21080.79|21080.79|21080.79|21062.41|21062.41|0
1645452900000|2022-02-21 14:15:00|21080.87|21080.87|21119.16|21119.16|21119.19|21119.19|21080.87|21080.87|0
1645453200000|2022-02-21 14:20:00|21119.6|21119.6|21146.79|21146.79|21147.26|21147.26|21119.6|21119.6|0
1645453500000|2022-02-21 14:25:00|21146.66|21146.66|21143.55|21143.55|21147.44|21147.44|21142.83|21142.83|0
1645453800000|2022-02-21 14:30:00|21143.84|21143.84|21151.79|21151.79|21151.79|21151.79|21143.84|21143.84|0
1645454100000|2022-02-21 14:35:00|21151.73|21151.73|21120.95|21120.95|21151.89|21151.89|21120.77|21120.77|0
1645454400000|2022-02-21 14:40:00|21121.01|21121.01|21105.45|21105.45|21122.07|21122.07|21105.07|21105.07|0
1645454700000|2022-02-21 14:45:00|21105.52|21105.52|21099.54|21099.54|21108.6|21108.6|21099.13|21099.13|0
1645455000000|2022-02-21 14:50:00|21099.51|21099.51|21102.43|21102.43|21104.5|21104.5|21093.42|21093.42|0
1645455300000|2022-02-21 14:55:00|21102.48|21102.48|21096.91|21096.91|21104.38|21104.38|21096.58|21096.58|0
1645455600000|2022-02-21 15:00:00|21096.82|21096.82|21111.7|21111.7|21111.7|21111.7|21096.21|21096.21|0
1645455900000|2022-02-21 15:05:00|21111.53|21111.53|21122.55|21122.55|21122.55|21122.55|21111.11|21111.11|0
1645456200000|2022-02-21 15:10:00|21122.66|21122.66|21132.93|21132.93|21132.93|21132.93|21122.66|21122.66|0
1645456500000|2022-02-21 15:15:00|21132.92|21132.92|21155.98|21155.98|21155.98|21155.98|21132.84|21132.84|0
1645456800000|2022-02-21 15:20:00|21155.91|21155.91|21156.91|21156.91|21160.37|21160.37|21155.91|21155.91|0
1645457100000|2022-02-21 15:25:00|21156.86|21156.86|21152.3|21152.3|21157.1|21157.1|21143.7|21143.7|0
1645457400000|2022-02-21 15:30:00|21152.46|21152.46|21159.42|21159.42|21160.58|21160.58|21151.75|21151.75|0
1645457700000|2022-02-21 15:35:00|21159.38|21159.38|21160.59|21160.59|21160.59|21160.59|21154.93|21154.93|0
1645458000000|2022-02-21 15:40:00|21160.56|21160.56|21168.16|21168.16|21168.27|21168.27|21160.56|21160.56|0
1645458300000|2022-02-21 15:45:00|21168.21|21168.21|21124.62|21124.62|21168.26|21168.26|21124.62|21124.62|0
1645458600000|2022-02-21 15:50:00|21124.36|21124.36|21116.43|21116.43|21124.38|21124.38|21106.98|21106.98|0
1645458900000|2022-02-21 15:55:00|21116.31|21116.31|21119.03|21119.03|21119.43|21119.43|21115.39|21115.39|0
1645459200000|2022-02-21 16:00:00|21118.97|21118.97|21116.79|21116.79|21120.51|21120.51|21116.39|21116.39|0
1645459500000|2022-02-21 16:05:00|21116.9|21116.9|21118.27|21118.27|21119.67|21119.67|21116.57|21116.57|0
1645459800000|2022-02-21 16:10:00|21118.21|21118.21|21121.39|21121.39|21121.47|21121.47|21116.25|21116.25|0
1645460100000|2022-02-21 16:15:00|21121.32|21121.32|21114.64|21114.64|21123.96|21123.96|21114.47|21114.47|0
1645460400000|2022-02-21 16:20:00|21114.57|21114.57|21112.99|21112.99|21117.58|21117.58|21112.52|21112.52|0
1645460700000|2022-02-21 16:25:00|21113.03|21113.03|21097|21097|21113.44|21113.44|21092.91|21092.91|0
1645517700000|2022-02-22 08:15:00|20781.35|20781.35|20775.46|20775.46|20782.63|20782.63|20750.07|20750.07|0
1645518000000|2022-02-22 08:20:00|20775.57|20775.57|20864.9|20864.9|20865.04|20865.04|20775.57|20775.57|0
1645518300000|2022-02-22 08:25:00|20864.75|20864.75|20898.51|20898.51|20898.69|20898.69|20864.75|20864.75|0
1645518600000|2022-02-22 08:30:00|20898.34|20898.34|20934.24|20934.24|20936.87|20936.87|20877.79|20877.79|0
1645518900000|2022-02-22 08:35:00|20934.07|20934.07|20937.11|20937.11|20940.59|20940.59|20927.91|20927.91|0
1645519200000|2022-02-22 08:40:00|20937.03|20937.03|21007.48|21007.48|21008.93|21008.93|20936.49|20936.49|0
1645519500000|2022-02-22 08:45:00|21007.34|21007.34|20981.06|20981.06|21007.65|21007.65|20976.43|20976.43|0
1645519800000|2022-02-22 08:50:00|20981.26|20981.26|20979.24|20979.24|21001.85|21001.85|20979.03|20979.03|0
1645520100000|2022-02-22 08:55:00|20979.1|20979.1|21005.32|21005.32|21005.43|21005.43|20971.05|20971.05|0
1645520400000|2022-02-22 09:00:00|21005.47|21005.47|20984.89|20984.89|21008.26|21008.26|20984.58|20984.58|0
1645520700000|2022-02-22 09:05:00|20985.07|20985.07|20974.18|20974.18|20985.47|20985.47|20950.92|20950.92|0
1645521000000|2022-02-22 09:10:00|20974.4|20974.4|20969.85|20969.85|20980.16|20980.16|20969.22|20969.22|0
1645521300000|2022-02-22 09:15:00|20969.94|20969.94|20978.66|20978.66|20978.66|20978.66|20966.57|20966.57|0
1645521600000|2022-02-22 09:20:00|20979.18|20979.18|20957.52|20957.52|20982.75|20982.75|20957.52|20957.52|0
1645521900000|2022-02-22 09:25:00|20957.38|20957.38|20942.26|20942.26|20957.48|20957.48|20941.13|20941.13|0
1645522200000|2022-02-22 09:30:00|20942.19|20942.19|20931.99|20931.99|20944.68|20944.68|20922.23|20922.23|0
1645522500000|2022-02-22 09:35:00|20932.21|20932.21|20941.81|20941.81|20941.88|20941.88|20932.21|20932.21|0
1645522800000|2022-02-22 09:40:00|20941.87|20941.87|20915.18|20915.18|20941.98|20941.98|20915.18|20915.18|0
1645523100000|2022-02-22 09:45:00|20915.2|20915.2|20897.65|20897.65|20915.29|20915.29|20895.64|20895.64|0
1645523400000|2022-02-22 09:50:00|20897.79|20897.79|20909.66|20909.66|20913|20913|20897.3|20897.3|0
1645523700000|2022-02-22 09:55:00|20909.57|20909.57|20869.32|20869.32|20909.69|20909.69|20866.25|20866.25|0
1645524000000|2022-02-22 10:00:00|20869.53|20869.53|20908.7|20908.7|20908.8|20908.8|20868.66|20868.66|0
1645524300000|2022-02-22 10:05:00|20908.9|20908.9|20926|20926|20926.2|20926.2|20908.79|20908.79|0
1645524600000|2022-02-22 10:10:00|20925.96|20925.96|20945.07|20945.07|20946.14|20946.14|20923.92|20923.92|0
1645524900000|2022-02-22 10:15:00|20945.01|20945.01|20958.46|20958.46|20958.57|20958.57|20943.59|20943.59|0
1645525200000|2022-02-22 10:20:00|20958.6|20958.6|20984.88|20984.88|20984.88|20984.88|20958.47|20958.47|0
1645525500000|2022-02-22 10:25:00|20985.02|20985.02|21006.88|21006.88|21006.88|21006.88|20985.02|20985.02|0
1645525800000|2022-02-22 10:30:00|21006.83|21006.83|21015.02|21015.02|21015.99|21015.99|21005.89|21005.89|0
1645526100000|2022-02-22 10:35:00|21015.09|21015.09|21084.31|21084.31|21084.36|21084.36|21014.63|21014.63|0
1645526400000|2022-02-22 10:40:00|21084.82|21084.82|21096.98|21096.98|21097.53|21097.53|21084.45|21084.45|0
1645526700000|2022-02-22 10:45:00|21096.89|21096.89|21102.53|21102.53|21102.56|21102.56|21095.33|21095.33|0
1645527000000|2022-02-22 10:50:00|21102.63|21102.63|21127.85|21127.85|21127.85|21127.85|21102.1|21102.1|0
1645527300000|2022-02-22 10:55:00|21127.93|21127.93|21120.66|21120.66|21129.21|21129.21|21120.56|21120.56|0
1645527600000|2022-02-22 11:00:00|21120.72|21120.72|21129.34|21129.34|21129.78|21129.78|21116.79|21116.79|0
1645527900000|2022-02-22 11:05:00|21129.48|21129.48|21120.02|21120.02|21129.92|21129.92|21115.09|21115.09|0
1645528200000|2022-02-22 11:10:00|21119.77|21119.77|21126.03|21126.03|21126.03|21126.03|21118.32|21118.32|0
1645528500000|2022-02-22 11:15:00|21125.99|21125.99|21128.79|21128.79|21128.79|21128.79|21122.76|21122.76|0
1645528800000|2022-02-22 11:20:00|21129.22|21129.22|21127.4|21127.4|21136.74|21136.74|21127.4|21127.4|0
1645529100000|2022-02-22 11:25:00|21127.25|21127.25|21109.93|21109.93|21127.25|21127.25|21109.62|21109.62|0
1645529400000|2022-02-22 11:30:00|21109.84|21109.84|21082.95|21082.95|21109.84|21109.84|21082.95|21082.95|0
1645529700000|2022-02-22 11:35:00|21082.91|21082.91|21066.6|21066.6|21083.13|21083.13|21066.6|21066.6|0
1645530000000|2022-02-22 11:40:00|21066.41|21066.41|21067.77|21067.77|21069.36|21069.36|21061.95|21061.95|0
1645530300000|2022-02-22 11:45:00|21067.95|21067.95|21067.91|21067.91|21070.68|21070.68|21067.9|21067.9|0
1645530600000|2022-02-22 11:50:00|21067.88|21067.88|21078.36|21078.36|21078.95|21078.95|21066.73|21066.73|0
1645530900000|2022-02-22 11:55:00|21078.26|21078.26|21074.24|21074.24|21078.89|21078.89|21072.36|21072.36|0
1645531200000|2022-02-22 12:00:00|21074.36|21074.36|21063.76|21063.76|21074.36|21074.36|21063.38|21063.38|0
1645531500000|2022-02-22 12:05:00|21063.49|21063.49|21055.52|21055.52|21063.57|21063.57|21055.52|21055.52|0
1645531800000|2022-02-22 12:10:00|21055.26|21055.26|21081.54|21081.54|21081.54|21081.54|21053.16|21053.16|0
1645532100000|2022-02-22 12:15:00|21081.59|21081.59|21088.57|21088.57|21088.57|21088.57|21080.92|21080.92|0
1645532400000|2022-02-22 12:20:00|21088.71|21088.71|21091.59|21091.59|21094.83|21094.83|21087.67|21087.67|0
1645532700000|2022-02-22 12:25:00|21091.52|21091.52|21093.4|21093.4|21094.26|21094.26|21089.45|21089.45|0
1645533000000|2022-02-22 12:30:00|21093.51|21093.51|21078.43|21078.43|21093.51|21093.51|21078.27|21078.27|0
1645533300000|2022-02-22 12:35:00|21078.65|21078.65|21061.88|21061.88|21079.57|21079.57|21055.82|21055.82|0
1645533600000|2022-02-22 12:40:00|21061.93|21061.93|21062.74|21062.74|21064.28|21064.28|21059.74|21059.74|0
1645533900000|2022-02-22 12:45:00|21062.71|21062.71|21077.11|21077.11|21077.11|21077.11|21062.55|21062.55|0
1645534200000|2022-02-22 12:50:00|21077.09|21077.09|21089.84|21089.84|21091.1|21091.1|21077.08|21077.08|0
1645534500000|2022-02-22 12:55:00|21089.91|21089.91|21088.66|21088.66|21092.93|21092.93|21086.72|21086.72|0
1645534800000|2022-02-22 13:00:00|21088.57|21088.57|21080.53|21080.53|21090.54|21090.54|21080.38|21080.38|0
1645535100000|2022-02-22 13:05:00|21080.44|21080.44|21060.58|21060.58|21080.49|21080.49|21059.24|21059.24|0
1645535400000|2022-02-22 13:10:00|21060.46|21060.46|21047.16|21047.16|21061.92|21061.92|21047.16|21047.16|0
1645535700000|2022-02-22 13:15:00|21047.13|21047.13|21033.47|21033.47|21047.13|21047.13|21032.36|21032.36|0
1645536000000|2022-02-22 13:20:00|21033.44|21033.44|21027.33|21027.33|21033.68|21033.68|21024.92|21024.92|0
1645536300000|2022-02-22 13:25:00|21027.37|21027.37|21033.88|21033.88|21042.33|21042.33|21027.25|21027.25|0
1645536600000|2022-02-22 13:30:00|21033.71|21033.71|21037.02|21037.02|21037.76|21037.76|21032.76|21032.76|0
1645536900000|2022-02-22 13:35:00|21037.17|21037.17|21039.17|21039.17|21039.18|21039.18|21035.1|21035.1|0
1645537200000|2022-02-22 13:40:00|21039.13|21039.13|21050.04|21050.04|21051.79|21051.79|21039.13|21039.13|0
1645537500000|2022-02-22 13:45:00|21049.89|21049.89|21032.71|21032.71|21049.89|21049.89|21032.58|21032.58|0
1645537800000|2022-02-22 13:50:00|21032.57|21032.57|21026.94|21026.94|21032.88|21032.88|21025.87|21025.87|0
1645538100000|2022-02-22 13:55:00|21026.91|21026.91|21029.09|21029.09|21030.59|21030.59|21026.76|21026.76|0
1645538400000|2022-02-22 14:00:00|21029.15|21029.15|21033.55|21033.55|21033.65|21033.65|21027.06|21027.06|0
1645538700000|2022-02-22 14:05:00|21033.49|21033.49|21036.9|21036.9|21036.9|21036.9|21033.49|21033.49|0
1645539000000|2022-02-22 14:10:00|21036.8|21036.8|21036.66|21036.66|21041.2|21041.2|21036.29|21036.29|0
1645539300000|2022-02-22 14:15:00|21036.59|21036.59|21030.95|21030.95|21036.59|21036.59|21030.34|21030.34|0
1645539600000|2022-02-22 14:20:00|21031|21031|21032.09|21032.09|21034.14|21034.14|21030.96|21030.96|0
1645539900000|2022-02-22 14:25:00|21031.98|21031.98|21022.65|21022.65|21031.98|21031.98|21022.14|21022.14|0
1645540200000|2022-02-22 14:30:00|21022.75|21022.75|21038.99|21038.99|21048.55|21048.55|21022.6|21022.6|0
1645540500000|2022-02-22 14:35:00|21039.12|21039.12|21039.92|21039.92|21051.78|21051.78|21033.16|21033.16|0
1645540800000|2022-02-22 14:40:00|21039.9|21039.9|21077.61|21077.61|21081.11|21081.11|21034.25|21034.25|0
1645541100000|2022-02-22 14:45:00|21077.42|21077.42|21082.96|21082.96|21083.06|21083.06|21069.76|21069.76|0
1645541400000|2022-02-22 14:50:00|21082.92|21082.92|21113.49|21113.49|21113.49|21113.49|21080.83|21080.83|0
1645541700000|2022-02-22 14:55:00|21113.39|21113.39|21099.5|21099.5|21114.16|21114.16|21097.62|21097.62|0
1645542000000|2022-02-22 15:00:00|21099.4|21099.4|21086.91|21086.91|21100.05|21100.05|21074.83|21074.83|0
1645542300000|2022-02-22 15:05:00|21087.04|21087.04|21080.17|21080.17|21088.08|21088.08|21066.24|21066.24|0
1645542600000|2022-02-22 15:10:00|21080.08|21080.08|21093.54|21093.54|21096.96|21096.96|21070.28|21070.28|0
1645542900000|2022-02-22 15:15:00|21093.61|21093.61|21101.36|21101.36|21101.79|21101.79|21091.62|21091.62|0
1645543200000|2022-02-22 15:20:00|21101.55|21101.55|21110.53|21110.53|21117.01|21117.01|21098.84|21098.84|0
1645543500000|2022-02-22 15:25:00|21110.56|21110.56|21119.05|21119.05|21119.25|21119.25|21109.65|21109.65|0
1645543800000|2022-02-22 15:30:00|21119.31|21119.31|21101.45|21101.45|21119.47|21119.47|21101.39|21101.39|0
1645544100000|2022-02-22 15:35:00|21101.31|21101.31|21096.36|21096.36|21112.3|21112.3|21096.36|21096.36|0
1645544400000|2022-02-22 15:40:00|21096.34|21096.34|21097.26|21097.26|21097.26|21097.26|21084.4|21084.4|0
1645544700000|2022-02-22 15:45:00|21097.42|21097.42|21082.5|21082.5|21099.76|21099.76|21082.4|21082.4|0
1645545000000|2022-02-22 15:50:00|21082.46|21082.46|21053.24|21053.24|21082.46|21082.46|21052.86|21052.86|0
1645545300000|2022-02-22 15:55:00|21053.41|21053.41|21027.67|21027.67|21053.54|21053.54|21027.43|21027.43|0
1645545600000|2022-02-22 16:00:00|21027.58|21027.58|21020.08|21020.08|21027.89|21027.89|21017.87|21017.87|0
1645545900000|2022-02-22 16:05:00|21020.23|21020.23|21010.87|21010.87|21022.02|21022.02|21010.87|21010.87|0
1645546200000|2022-02-22 16:10:00|21010.77|21010.77|21010.28|21010.28|21017.72|21017.72|21009.99|21009.99|0
1645546500000|2022-02-22 16:15:00|21010.15|21010.15|20999.32|20999.32|21010.28|21010.28|20999.1|20999.1|0
1645546800000|2022-02-22 16:20:00|20999.37|20999.37|20999.35|20999.35|21002.61|21002.61|20998.48|20998.48|0
1645547100000|2022-02-22 16:25:00|20999.46|20999.46|21005.3|21005.3|21007.7|21007.7|20999.39|20999.39|0
1645604100000|2022-02-23 08:15:00|21152.26|21152.26|21143.78|21143.78|21154.86|21154.86|21143.12|21143.12|0
1645604400000|2022-02-23 08:20:00|21143.47|21143.47|21141.78|21141.78|21145.89|21145.89|21137.11|21137.11|0
1645604700000|2022-02-23 08:25:00|21141.52|21141.52|21136.31|21136.31|21143.56|21143.56|21135.03|21135.03|0
1645605000000|2022-02-23 08:30:00|21136.49|21136.49|21139.35|21139.35|21139.54|21139.54|21121.24|21121.24|0
1645605300000|2022-02-23 08:35:00|21139.31|21139.31|21139.29|21139.29|21140.36|21140.36|21131.78|21131.78|0
1645605600000|2022-02-23 08:40:00|21139.5|21139.5|21164.33|21164.33|21164.33|21164.33|21139.14|21139.14|0
1645605900000|2022-02-23 08:45:00|21164.21|21164.21|21175.17|21175.17|21187.58|21187.58|21164.21|21164.21|0
1645606200000|2022-02-23 08:50:00|21175.51|21175.51|21183.89|21183.89|21184.19|21184.19|21174.81|21174.81|0
1645606500000|2022-02-23 08:55:00|21183.83|21183.83|21194.43|21194.43|21194.43|21194.43|21183.07|21183.07|0
1645606800000|2022-02-23 09:00:00|21194.57|21194.57|21199.97|21199.97|21200.68|21200.68|21194.57|21194.57|0
1645607100000|2022-02-23 09:05:00|21200.02|21200.02|21206.48|21206.48|21206.67|21206.67|21196.32|21196.32|0
1645607400000|2022-02-23 09:10:00|21206.53|21206.53|21225.22|21225.22|21225.33|21225.33|21206.53|21206.53|0
1645607700000|2022-02-23 09:15:00|21225.33|21225.33|21225.16|21225.16|21226.76|21226.76|21223.95|21223.95|0
1645608000000|2022-02-23 09:20:00|21225.32|21225.32|21221.89|21221.89|21227.73|21227.73|21220.1|21220.1|0
1645608300000|2022-02-23 09:25:00|21221.82|21221.82|21213.15|21213.15|21221.91|21221.91|21213|21213|0
1645608600000|2022-02-23 09:30:00|21213.12|21213.12|21209.41|21209.41|21213.19|21213.19|21207.11|21207.11|0
1645608900000|2022-02-23 09:35:00|21209.5|21209.5|21212.24|21212.24|21215.49|21215.49|21209.33|21209.33|0
1645609200000|2022-02-23 09:40:00|21212.15|21212.15|21211.1|21211.1|21215.25|21215.25|21209.75|21209.75|0
1645609500000|2022-02-23 09:45:00|21211.22|21211.22|21212.69|21212.69|21213.88|21213.88|21209.9|21209.9|0
1645609800000|2022-02-23 09:50:00|21212.61|21212.61|21184.57|21184.57|21213.37|21213.37|21184.57|21184.57|0
1645610100000|2022-02-23 09:55:00|21184.4|21184.4|21161.51|21161.51|21190.41|21190.41|21161.42|21161.42|0
1645610400000|2022-02-23 10:00:00|21161.96|21161.96|21148.62|21148.62|21163.97|21163.97|21148.62|21148.62|0
1645610700000|2022-02-23 10:05:00|21148.46|21148.46|21102.59|21102.59|21148.46|21148.46|21102.5|21102.5|0
1645611000000|2022-02-23 10:10:00|21102.66|21102.66|21094.85|21094.85|21107.62|21107.62|21091.01|21091.01|0
1645611300000|2022-02-23 10:15:00|21094.8|21094.8|21093.09|21093.09|21094.8|21094.8|21088.69|21088.69|0
1645611600000|2022-02-23 10:20:00|21092.91|21092.91|21099.71|21099.71|21100.12|21100.12|21092.67|21092.67|0
1645611900000|2022-02-23 10:25:00|21099.44|21099.44|21096.74|21096.74|21106.66|21106.66|21096.74|21096.74|0
1645612200000|2022-02-23 10:30:00|21096.63|21096.63|21094.31|21094.31|21097.86|21097.86|21094.18|21094.18|0
1645612500000|2022-02-23 10:35:00|21094.24|21094.24|21086.45|21086.45|21094.24|21094.24|21086.22|21086.22|0
1645612800000|2022-02-23 10:40:00|21086.59|21086.59|21084.14|21084.14|21089.76|21089.76|21083.1|21083.1|0
1645613100000|2022-02-23 10:45:00|21084.2|21084.2|21065.77|21065.77|21084.22|21084.22|21064.63|21064.63|0
1645613400000|2022-02-23 10:50:00|21065.41|21065.41|21075.89|21075.89|21076.25|21076.25|21064.71|21064.71|0
1645613700000|2022-02-23 10:55:00|21075.82|21075.82|21082.43|21082.43|21082.43|21082.43|21075.38|21075.38|0
1645614000000|2022-02-23 11:00:00|21082.5|21082.5|21082.94|21082.94|21083.85|21083.85|21080.47|21080.47|0
1645614300000|2022-02-23 11:05:00|21083.17|21083.17|21076.84|21076.84|21087.84|21087.84|21075.95|21075.95|0
1645614600000|2022-02-23 11:10:00|21076.95|21076.95|21088.44|21088.44|21089.73|21089.73|21076.92|21076.92|0
1645614900000|2022-02-23 11:15:00|21088.32|21088.32|21085.11|21085.11|21089.44|21089.44|21083.45|21083.45|0
1645615200000|2022-02-23 11:20:00|21085.22|21085.22|21085.3|21085.3|21086.07|21086.07|21082.95|21082.95|0
1645615500000|2022-02-23 11:25:00|21085.44|21085.44|21084.92|21084.92|21088.01|21088.01|21084.51|21084.51|0
1645615800000|2022-02-23 11:30:00|21085.09|21085.09|21085.26|21085.26|21087.33|21087.33|21084.78|21084.78|0
1645616100000|2022-02-23 11:35:00|21085.35|21085.35|21073.05|21073.05|21085.39|21085.39|21072.91|21072.91|0
1645616400000|2022-02-23 11:40:00|21072.94|21072.94|21074.53|21074.53|21075.29|21075.29|21071.94|21071.94|0
1645616700000|2022-02-23 11:45:00|21074.57|21074.57|21072.98|21072.98|21074.92|21074.92|21069.12|21069.12|0
1645617000000|2022-02-23 11:50:00|21073.2|21073.2|21072.85|21072.85|21077.06|21077.06|21071.46|21071.46|0
1645617300000|2022-02-23 11:55:00|21072.78|21072.78|21065.9|21065.9|21073.44|21073.44|21065.28|21065.28|0
1645617600000|2022-02-23 12:00:00|21065.96|21065.96|21074.87|21074.87|21075.2|21075.2|21065.61|21065.61|0
1645617900000|2022-02-23 12:05:00|21074.88|21074.88|21083.22|21083.22|21083.68|21083.68|21072.68|21072.68|0
1645618200000|2022-02-23 12:10:00|21083.39|21083.39|21095.06|21095.06|21095.23|21095.23|21083.39|21083.39|0
1645618500000|2022-02-23 12:15:00|21095.07|21095.07|21098.49|21098.49|21098.87|21098.87|21094.55|21094.55|0
1645618800000|2022-02-23 12:20:00|21098.54|21098.54|21099.41|21099.41|21100.95|21100.95|21098.48|21098.48|0
1645619100000|2022-02-23 12:25:00|21099.38|21099.38|21097.31|21097.31|21105.84|21105.84|21097.17|21097.17|0
1645619400000|2022-02-23 12:30:00|21097.25|21097.25|21103.64|21103.64|21103.87|21103.87|21097.04|21097.04|0
1645619700000|2022-02-23 12:35:00|21103.76|21103.76|21105.6|21105.6|21105.6|21105.6|21103.38|21103.38|0
1645620000000|2022-02-23 12:40:00|21105.62|21105.62|21109.75|21109.75|21110.34|21110.34|21105.48|21105.48|0
1645620300000|2022-02-23 12:45:00|21109.68|21109.68|21106.81|21106.81|21109.68|21109.68|21105.97|21105.97|0
1645620600000|2022-02-23 12:50:00|21106.92|21106.92|21109.81|21109.81|21109.9|21109.9|21106.58|21106.58|0
1645620900000|2022-02-23 12:55:00|21109.86|21109.86|21117.09|21117.09|21117.09|21117.09|21109.76|21109.76|0
1645621200000|2022-02-23 13:00:00|21117.12|21117.12|21122.07|21122.07|21122.24|21122.24|21116.91|21116.91|0
1645621500000|2022-02-23 13:05:00|21122.14|21122.14|21128.8|21128.8|21128.83|21128.83|21122.14|21122.14|0
1645621800000|2022-02-23 13:10:00|21128.89|21128.89|21128.74|21128.74|21131.84|21131.84|21127.82|21127.82|0
1645622100000|2022-02-23 13:15:00|21128.79|21128.79|21132.72|21132.72|21133.29|21133.29|21128.32|21128.32|0
1645622400000|2022-02-23 13:20:00|21132.66|21132.66|21122.73|21122.73|21132.9|21132.9|21122.61|21122.61|0
1645622700000|2022-02-23 13:25:00|21122.7|21122.7|21116.68|21116.68|21122.83|21122.83|21114.97|21114.97|0
1645623000000|2022-02-23 13:30:00|21116.74|21116.74|21114.56|21114.56|21117.26|21117.26|21114.56|21114.56|0
1645623300000|2022-02-23 13:35:00|21114.62|21114.62|21114.41|21114.41|21116.17|21116.17|21113.64|21113.64|0
1645623600000|2022-02-23 13:40:00|21114.58|21114.58|21108.66|21108.66|21115|21115|21108.66|21108.66|0
1645623900000|2022-02-23 13:45:00|21108.55|21108.55|21108.72|21108.72|21110.92|21110.92|21108.46|21108.46|0
1645624200000|2022-02-23 13:50:00|21108.81|21108.81|21099.22|21099.22|21109.32|21109.32|21097.85|21097.85|0
1645624500000|2022-02-23 13:55:00|21099.33|21099.33|21098.76|21098.76|21100.93|21100.93|21093.13|21093.13|0
1645624800000|2022-02-23 14:00:00|21098.81|21098.81|21081.46|21081.46|21101.55|21101.55|21081.46|21081.46|0
1645625100000|2022-02-23 14:05:00|21081.3|21081.3|21074.97|21074.97|21081.3|21081.3|21069.02|21069.02|0
1645625400000|2022-02-23 14:10:00|21075.07|21075.07|21073.98|21073.98|21076.69|21076.69|21066.39|21066.39|0
1645625700000|2022-02-23 14:15:00|21074.04|21074.04|21078.55|21078.55|21081.78|21081.78|21074.04|21074.04|0
1645626000000|2022-02-23 14:20:00|21078.7|21078.7|21078.5|21078.5|21079.01|21079.01|21076.11|21076.11|0
1645626300000|2022-02-23 14:25:00|21078.54|21078.54|21076.91|21076.91|21079.67|21079.67|21073.24|21073.24|0
1645626600000|2022-02-23 14:30:00|21077.27|21077.27|21072.72|21072.72|21077.75|21077.75|21069.85|21069.85|0
1645626900000|2022-02-23 14:35:00|21072.65|21072.65|21079.29|21079.29|21079.64|21079.64|21063.05|21063.05|0
1645627200000|2022-02-23 14:40:00|21079.22|21079.22|21074.92|21074.92|21079.93|21079.93|21074.24|21074.24|0
1645627500000|2022-02-23 14:45:00|21074.81|21074.81|21065.95|21065.95|21080.81|21080.81|21065.31|21065.31|0
1645627800000|2022-02-23 14:50:00|21065.82|21065.82|21036.31|21036.31|21066.03|21066.03|21036.22|21036.22|0
1645628100000|2022-02-23 14:55:00|21036.22|21036.22|21011.1|21011.1|21036.22|21036.22|21010.91|21010.91|0
1645628400000|2022-02-23 15:00:00|21010.96|21010.96|20993.55|20993.55|21010.96|21010.96|20984.2|20984.2|0
1645628700000|2022-02-23 15:05:00|20993.48|20993.48|20941.49|20941.49|20994.2|20994.2|20935.27|20935.27|0
1645629000000|2022-02-23 15:10:00|20941.39|20941.39|20957.64|20957.64|20959.27|20959.27|20935.16|20935.16|0
1645629300000|2022-02-23 15:15:00|20957.72|20957.72|20919.12|20919.12|20957.72|20957.72|20915.95|20915.95|0
1645629600000|2022-02-23 15:20:00|20919.25|20919.25|20906.48|20906.48|20933.37|20933.37|20905.72|20905.72|0
1645629900000|2022-02-23 15:25:00|20906.45|20906.45|20889.14|20889.14|20907.16|20907.16|20883.65|20883.65|0
1645630200000|2022-02-23 15:30:00|20889.02|20889.02|20908.23|20908.23|20908.23|20908.23|20884.86|20884.86|0
1645630500000|2022-02-23 15:35:00|20908.28|20908.28|20901.05|20901.05|20928.76|20928.76|20899.68|20899.68|0
1645630800000|2022-02-23 15:40:00|20901.11|20901.11|20888.71|20888.71|20902.38|20902.38|20888.68|20888.68|0
1645631100000|2022-02-23 15:45:00|20888.93|20888.93|20886.63|20886.63|20895.69|20895.69|20886.5|20886.5|0
1645631400000|2022-02-23 15:50:00|20886.57|20886.57|20891.71|20891.71|20892.5|20892.5|20884.23|20884.23|0
1645631700000|2022-02-23 15:55:00|20891.83|20891.83|20900.34|20900.34|20903.48|20903.48|20888.04|20888.04|0
1645632000000|2022-02-23 16:00:00|20900.21|20900.21|20893.26|20893.26|20901.59|20901.59|20892.92|20892.92|0
1645632300000|2022-02-23 16:05:00|20893.21|20893.21|20865.13|20865.13|20893.5|20893.5|20863.69|20863.69|0
1645632600000|2022-02-23 16:10:00|20865.15|20865.15|20872.64|20872.64|20872.84|20872.84|20864.06|20864.06|0
1645632900000|2022-02-23 16:15:00|20872.62|20872.62|20861.81|20861.81|20873.68|20873.68|20858.86|20858.86|0
1645633200000|2022-02-23 16:20:00|20861.85|20861.85|20842.07|20842.07|20861.99|20861.99|20840.56|20840.56|0
1645633500000|2022-02-23 16:25:00|20842.04|20842.04|20854.15|20854.15|20855.69|20855.69|20838.87|20838.87|0
1645690500000|2022-02-24 08:15:00|20282.78|20282.78|20366.84|20366.84|20366.84|20366.84|20274.76|20274.76|0
1645690800000|2022-02-24 08:20:00|20366.71|20366.71|20391.93|20391.93|20392.05|20392.05|20366.71|20366.71|0
1645691100000|2022-02-24 08:25:00|20392.4|20392.4|20387.54|20387.54|20419.88|20419.88|20382.61|20382.61|0
1645691400000|2022-02-24 08:30:00|20387.1|20387.1|20396.8|20396.8|20396.97|20396.97|20365.04|20365.04|0
1645691700000|2022-02-24 08:35:00|20396.97|20396.97|20365.64|20365.64|20401.16|20401.16|20347.86|20347.86|0
1645692000000|2022-02-24 08:40:00|20365.44|20365.44|20355.18|20355.18|20373.83|20373.83|20316.69|20316.69|0
1645692300000|2022-02-24 08:45:00|20355.54|20355.54|20371.83|20371.83|20380.36|20380.36|20353.29|20353.29|0
1645692600000|2022-02-24 08:50:00|20371.77|20371.77|20376.19|20376.19|20382.85|20382.85|20363.25|20363.25|0
1645692900000|2022-02-24 08:55:00|20376.1|20376.1|20399.66|20399.66|20401.09|20401.09|20374.32|20374.32|0
1645693200000|2022-02-24 09:00:00|20399.56|20399.56|20404.64|20404.64|20404.95|20404.95|20387.96|20387.96|0
1645693500000|2022-02-24 09:05:00|20404.45|20404.45|20477.67|20477.67|20480.31|20480.31|20398.89|20398.89|0
1645693800000|2022-02-24 09:10:00|20477.55|20477.55|20442.31|20442.31|20477.55|20477.55|20436.35|20436.35|0
1645694100000|2022-02-24 09:15:00|20442.52|20442.52|20443.54|20443.54|20451.19|20451.19|20439.58|20439.58|0
1645694400000|2022-02-24 09:20:00|20443.46|20443.46|20474.88|20474.88|20486.44|20486.44|20438.67|20438.67|0
1645694700000|2022-02-24 09:25:00|20474.79|20474.79|20424.37|20424.37|20474.81|20474.81|20424.24|20424.24|0
1645695000000|2022-02-24 09:30:00|20424.44|20424.44|20422.81|20422.81|20437.5|20437.5|20422.11|20422.11|0
1645695300000|2022-02-24 09:35:00|20422.74|20422.74|20415.56|20415.56|20422.96|20422.96|20402.52|20402.52|0
1645695600000|2022-02-24 09:40:00|20415.6|20415.6|20388.93|20388.93|20432.15|20432.15|20383.34|20383.34|0
1645695900000|2022-02-24 09:45:00|20388.95|20388.95|20393.48|20393.48|20393.75|20393.75|20381.49|20381.49|0
1645696200000|2022-02-24 09:50:00|20393.32|20393.32|20329.2|20329.2|20397.99|20397.99|20328.53|20328.53|0
1645696500000|2022-02-24 09:55:00|20329.13|20329.13|20323.27|20323.27|20332.36|20332.36|20323.27|20323.27|0
1645696800000|2022-02-24 10:00:00|20323.3|20323.3|20307.16|20307.16|20323.3|20323.3|20299.81|20299.81|0
1645697100000|2022-02-24 10:05:00|20307.03|20307.03|20341.3|20341.3|20341.3|20341.3|20306.92|20306.92|0
1645697400000|2022-02-24 10:10:00|20341.21|20341.21|20303.43|20303.43|20342.34|20342.34|20300.7|20300.7|0
1645697700000|2022-02-24 10:15:00|20303.46|20303.46|20270.18|20270.18|20304.32|20304.32|20270.12|20270.12|0
1645698000000|2022-02-24 10:20:00|20270.21|20270.21|20222.86|20222.86|20270.21|20270.21|20222.21|20222.21|0
1645698300000|2022-02-24 10:25:00|20222.87|20222.87|20199.5|20199.5|20227.91|20227.91|20199.23|20199.23|0
1645698600000|2022-02-24 10:30:00|20198.93|20198.93|20261.42|20261.42|20261.57|20261.57|20191.46|20191.46|0
1645698900000|2022-02-24 10:35:00|20261.39|20261.39|20265.99|20265.99|20266.06|20266.06|20233.67|20233.67|0
1645699200000|2022-02-24 10:40:00|20265.86|20265.86|20257.48|20257.48|20273.1|20273.1|20257.14|20257.14|0
1645699500000|2022-02-24 10:45:00|20257.42|20257.42|20248.44|20248.44|20262.72|20262.72|20244.26|20244.26|0
1645699800000|2022-02-24 10:50:00|20248.5|20248.5|20233.09|20233.09|20250.7|20250.7|20230.4|20230.4|0
1645700100000|2022-02-24 10:55:00|20233.19|20233.19|20210.99|20210.99|20233.25|20233.25|20210.79|20210.79|0
1645700400000|2022-02-24 11:00:00|20210.73|20210.73|20179.74|20179.74|20211.43|20211.43|20176.79|20176.79|0
1645700700000|2022-02-24 11:05:00|20179.83|20179.83|20147.96|20147.96|20179.92|20179.92|20147.96|20147.96|0
1645701000000|2022-02-24 11:10:00|20147.88|20147.88|20124.31|20124.31|20147.88|20147.88|20122.16|20122.16|0
1645701300000|2022-02-24 11:15:00|20124.29|20124.29|20111.38|20111.38|20124.78|20124.78|20098.24|20098.24|0
1645701600000|2022-02-24 11:20:00|20111.35|20111.35|20159.93|20159.93|20164.58|20164.58|20111.32|20111.32|0
1645701900000|2022-02-24 11:25:00|20160|20160|20124.42|20124.42|20165.16|20165.16|20124.36|20124.36|0
1645702200000|2022-02-24 11:30:00|20124.49|20124.49|20108.44|20108.44|20128.39|20128.39|20108.44|20108.44|0
1645702500000|2022-02-24 11:35:00|20108.43|20108.43|20097.06|20097.06|20108.43|20108.43|20091.81|20091.81|0
1645702800000|2022-02-24 11:40:00|20097.37|20097.37|20174.13|20174.13|20174.13|20174.13|20095.7|20095.7|0
1645703100000|2022-02-24 11:45:00|20174.2|20174.2|20232.43|20232.43|20239.46|20239.46|20173.79|20173.79|0
1645703400000|2022-02-24 11:50:00|20232.48|20232.48|20246.67|20246.67|20248.71|20248.71|20223.67|20223.67|0
1645703700000|2022-02-24 11:55:00|20246.9|20246.9|20278.97|20278.97|20278.97|20278.97|20246.48|20246.48|0
1645704000000|2022-02-24 12:00:00|20279.65|20279.65|20258.09|20258.09|20281.32|20281.32|20254.66|20254.66|0
1645704300000|2022-02-24 12:05:00|20258.03|20258.03|20230.42|20230.42|20258.09|20258.09|20227.3|20227.3|0
1645704600000|2022-02-24 12:10:00|20230.64|20230.64|20250.37|20250.37|20250.42|20250.42|20229.27|20229.27|0
1645704900000|2022-02-24 12:15:00|20250.39|20250.39|20259.42|20259.42|20266.41|20266.41|20250.31|20250.31|0
1645705200000|2022-02-24 12:20:00|20259.48|20259.48|20245.13|20245.13|20259.73|20259.73|20245.13|20245.13|0
1645705500000|2022-02-24 12:25:00|20245.01|20245.01|20248.92|20248.92|20252.48|20252.48|20237.04|20237.04|0
1645705800000|2022-02-24 12:30:00|20248.79|20248.79|20237.12|20237.12|20248.97|20248.97|20229.71|20229.71|0
1645706100000|2022-02-24 12:35:00|20237.13|20237.13|20227.83|20227.83|20237.18|20237.18|20226.74|20226.74|0
1645706400000|2022-02-24 12:40:00|20227.92|20227.92|20204.94|20204.94|20228.14|20228.14|20204.94|20204.94|0
1645706700000|2022-02-24 12:45:00|20204.83|20204.83|20195.86|20195.86|20206.4|20206.4|20191.95|20191.95|0
1645707000000|2022-02-24 12:50:00|20195.81|20195.81|20207.3|20207.3|20223.04|20223.04|20195.81|20195.81|0
1645707300000|2022-02-24 12:55:00|20207.95|20207.95|20217.42|20217.42|20217.97|20217.97|20195.89|20195.89|0
1645707600000|2022-02-24 13:00:00|20217.52|20217.52|20207.08|20207.08|20224.95|20224.95|20205.47|20205.47|0
1645707900000|2022-02-24 13:05:00|20207.02|20207.02|20199.02|20199.02|20212.58|20212.58|20198.05|20198.05|0
1645708200000|2022-02-24 13:10:00|20199.18|20199.18|20200.1|20200.1|20202.83|20202.83|20198.31|20198.31|0
1645708500000|2022-02-24 13:15:00|20200.01|20200.01|20177.35|20177.35|20200.01|20200.01|20175.16|20175.16|0
1645708800000|2022-02-24 13:20:00|20177.42|20177.42|20166.61|20166.61|20178.95|20178.95|20165.81|20165.81|0
1645709100000|2022-02-24 13:25:00|20166.76|20166.76|20168.81|20168.81|20170.92|20170.92|20163.33|20163.33|0
1645709400000|2022-02-24 13:30:00|20168.77|20168.77|20171.36|20171.36|20171.36|20171.36|20155.34|20155.34|0
1645709700000|2022-02-24 13:35:00|20171.47|20171.47|20184.11|20184.11|20190.47|20190.47|20170.79|20170.79|0
1645710000000|2022-02-24 13:40:00|20184.01|20184.01|20184.41|20184.41|20184.47|20184.47|20172.56|20172.56|0
1645710300000|2022-02-24 13:45:00|20184.34|20184.34|20213.42|20213.42|20213.91|20213.91|20183.2|20183.2|0
1645710600000|2022-02-24 13:50:00|20212.39|20212.39|20226.57|20226.57|20229.06|20229.06|20212.27|20212.27|0
1645710900000|2022-02-24 13:55:00|20226.49|20226.49|20164.73|20164.73|20226.49|20226.49|20164.73|20164.73|0
1645711200000|2022-02-24 14:00:00|20163.54|20163.54|20172.25|20172.25|20181.99|20181.99|20161.69|20161.69|0
1645711500000|2022-02-24 14:05:00|20172.18|20172.18|20159.27|20159.27|20179.24|20179.24|20159.24|20159.24|0
1645711800000|2022-02-24 14:10:00|20159.34|20159.34|20150.09|20150.09|20159.34|20159.34|20138.61|20138.61|0
1645712100000|2022-02-24 14:15:00|20150.16|20150.16|20173.96|20173.96|20174.78|20174.78|20150.16|20150.16|0
1645712400000|2022-02-24 14:20:00|20173.55|20173.55|20161.62|20161.62|20177.16|20177.16|20160.96|20160.96|0
1645712700000|2022-02-24 14:25:00|20161.94|20161.94|20151.4|20151.4|20166.12|20166.12|20150.84|20150.84|0
1645713000000|2022-02-24 14:30:00|20151.22|20151.22|20197.54|20197.54|20201.13|20201.13|20143.42|20143.42|0
1645713300000|2022-02-24 14:35:00|20197.32|20197.32|20243.84|20243.84|20243.84|20243.84|20188.66|20188.66|0
1645713600000|2022-02-24 14:40:00|20244.06|20244.06|20233.2|20233.2|20250.94|20250.94|20227.7|20227.7|0
1645713900000|2022-02-24 14:45:00|20233.53|20233.53|20254.51|20254.51|20254.51|20254.51|20224.12|20224.12|0
1645714200000|2022-02-24 14:50:00|20254.81|20254.81|20247.49|20247.49|20283.74|20283.74|20247.49|20247.49|0
1645714500000|2022-02-24 14:55:00|20247.37|20247.37|20243.26|20243.26|20247.37|20247.37|20220.44|20220.44|0
1645714800000|2022-02-24 15:00:00|20243.95|20243.95|20241.56|20241.56|20244.51|20244.51|20225.92|20225.92|0
1645715100000|2022-02-24 15:05:00|20241.49|20241.49|20253.5|20253.5|20253.5|20253.5|20231.77|20231.77|0
1645715400000|2022-02-24 15:10:00|20253.46|20253.46|20286.41|20286.41|20287.13|20287.13|20253|20253|0
1645715700000|2022-02-24 15:15:00|20286.5|20286.5|20315.58|20315.58|20315.6|20315.6|20285.28|20285.28|0
1645716000000|2022-02-24 15:20:00|20315.68|20315.68|20321.01|20321.01|20371.92|20371.92|20314.92|20314.92|0
1645716300000|2022-02-24 15:25:00|20321.15|20321.15|20282.01|20282.01|20323.66|20323.66|20281.78|20281.78|0
1645716600000|2022-02-24 15:30:00|20281.73|20281.73|20290.38|20290.38|20290.56|20290.56|20256.31|20256.31|0
1645716900000|2022-02-24 15:35:00|20290.32|20290.32|20261.1|20261.1|20292.18|20292.18|20257.45|20257.45|0
1645717200000|2022-02-24 15:40:00|20261.24|20261.24|20258.23|20258.23|20261.96|20261.96|20246.19|20246.19|0
1645717500000|2022-02-24 15:45:00|20258.18|20258.18|20287.99|20287.99|20294.51|20294.51|20258.17|20258.17|0
1645717800000|2022-02-24 15:50:00|20287.74|20287.74|20296.52|20296.52|20296.52|20296.52|20273.29|20273.29|0
1645718100000|2022-02-24 15:55:00|20296.45|20296.45|20299.37|20299.37|20307.35|20307.35|20296.33|20296.33|0
1645718400000|2022-02-24 16:00:00|20299.44|20299.44|20299.59|20299.59|20313.71|20313.71|20288.64|20288.64|0
1645718700000|2022-02-24 16:05:00|20299.43|20299.43|20328.64|20328.64|20328.64|20328.64|20295.5|20295.5|0
1645719000000|2022-02-24 16:10:00|20328.79|20328.79|20323.8|20323.8|20331.06|20331.06|20318.72|20318.72|0
1645719300000|2022-02-24 16:15:00|20323.55|20323.55|20332.11|20332.11|20332.18|20332.18|20312.55|20312.55|0
1645719600000|2022-02-24 16:20:00|20332.29|20332.29|20323.97|20323.97|20342.47|20342.47|20323.77|20323.77|0
1645719900000|2022-02-24 16:25:00|20323.72|20323.72|20305.14|20305.14|20326.57|20326.57|20302.82|20302.82|0
1645776900000|2022-02-25 08:15:00|20446.99|20446.99|20439.72|20439.72|20449.78|20449.78|20411.24|20411.24|0
1645777200000|2022-02-25 08:20:00|20439.8|20439.8|20482.2|20482.2|20482.8|20482.8|20435.82|20435.82|0
1645777500000|2022-02-25 08:25:00|20481.99|20481.99|20512.49|20512.49|20518.42|20518.42|20480.14|20480.14|0
1645777800000|2022-02-25 08:30:00|20512.85|20512.85|20569.47|20569.47|20571.39|20571.39|20512.78|20512.78|0
1645778100000|2022-02-25 08:35:00|20569.63|20569.63|20536.94|20536.94|20570.17|20570.17|20529.22|20529.22|0
1645778400000|2022-02-25 08:40:00|20536.76|20536.76|20512.36|20512.36|20536.76|20536.76|20505.33|20505.33|0
1645778700000|2022-02-25 08:45:00|20512.31|20512.31|20516.89|20516.89|20519.1|20519.1|20503.54|20503.54|0
1645779000000|2022-02-25 08:50:00|20517.24|20517.24|20556.74|20556.74|20582.02|20582.02|20516.5|20516.5|0
1645779300000|2022-02-25 08:55:00|20556.84|20556.84|20550.14|20550.14|20563.97|20563.97|20547.32|20547.32|0
1645779600000|2022-02-25 09:00:00|20549.74|20549.74|20519.9|20519.9|20554.58|20554.58|20519.43|20519.43|0
1645779900000|2022-02-25 09:05:00|20519.83|20519.83|20501.48|20501.48|20519.84|20519.84|20490.47|20490.47|0
1645780200000|2022-02-25 09:10:00|20501.37|20501.37|20497.47|20497.47|20501.49|20501.49|20492.71|20492.71|0
1645780500000|2022-02-25 09:15:00|20497.62|20497.62|20534.73|20534.73|20540.11|20540.11|20497.45|20497.45|0
1645780800000|2022-02-25 09:20:00|20534.78|20534.78|20538.64|20538.64|20539.15|20539.15|20527.96|20527.96|0
1645781100000|2022-02-25 09:25:00|20538.55|20538.55|20538.49|20538.49|20539.12|20539.12|20530.87|20530.87|0
1645781400000|2022-02-25 09:30:00|20538.6|20538.6|20540.45|20540.45|20545.01|20545.01|20522.81|20522.81|0
1645781700000|2022-02-25 09:35:00|20540.57|20540.57|20530.65|20530.65|20540.79|20540.79|20530.5|20530.5|0
1645782000000|2022-02-25 09:40:00|20530.55|20530.55|20536.47|20536.47|20536.8|20536.8|20525.16|20525.16|0
1645782300000|2022-02-25 09:45:00|20536.34|20536.34|20540.14|20540.14|20554.74|20554.74|20536.17|20536.17|0
1645782600000|2022-02-25 09:50:00|20539.94|20539.94|20539.31|20539.31|20542.98|20542.98|20536.54|20536.54|0
1645782900000|2022-02-25 09:55:00|20539.23|20539.23|20555.62|20555.62|20555.75|20555.75|20535.16|20535.16|0
1645783200000|2022-02-25 10:00:00|20555.59|20555.59|20559.35|20559.35|20559.62|20559.62|20546.02|20546.02|0
1645783500000|2022-02-25 10:05:00|20559.2|20559.2|20580.48|20580.48|20583.86|20583.86|20559.2|20559.2|0
1645783800000|2022-02-25 10:10:00|20580.38|20580.38|20591.91|20591.91|20591.91|20591.91|20561.74|20561.74|0
1645784100000|2022-02-25 10:15:00|20592.06|20592.06|20625.91|20625.91|20625.91|20625.91|20592.06|20592.06|0
1645784400000|2022-02-25 10:20:00|20625.97|20625.97|20649.83|20649.83|20650.1|20650.1|20625.97|20625.97|0
1645784700000|2022-02-25 10:25:00|20649.74|20649.74|20655.98|20655.98|20659.71|20659.71|20649.74|20649.74|0
1645785000000|2022-02-25 10:30:00|20656.1|20656.1|20651.63|20651.63|20664|20664|20650.41|20650.41|0
1645785300000|2022-02-25 10:35:00|20651.53|20651.53|20675.41|20675.41|20675.76|20675.76|20650.41|20650.41|0
1645785600000|2022-02-25 10:40:00|20675.52|20675.52|20671.22|20671.22|20675.86|20675.86|20663.72|20663.72|0
1645785900000|2022-02-25 10:45:00|20671.09|20671.09|20680.69|20680.69|20680.69|20680.69|20669.9|20669.9|0
1645786200000|2022-02-25 10:50:00|20680.87|20680.87|20690.18|20690.18|20690.24|20690.24|20680.32|20680.32|0
1645786500000|2022-02-25 10:55:00|20690.35|20690.35|20678.94|20678.94|20692.18|20692.18|20670.05|20670.05|0
1645786800000|2022-02-25 11:00:00|20678.8|20678.8|20649.35|20649.35|20679.79|20679.79|20649.35|20649.35|0
1645787100000|2022-02-25 11:05:00|20648.69|20648.69|20618.1|20618.1|20648.69|20648.69|20617.41|20617.41|0
1645787400000|2022-02-25 11:10:00|20618.05|20618.05|20609.73|20609.73|20619.83|20619.83|20609.65|20609.65|0
1645787700000|2022-02-25 11:15:00|20609.6|20609.6|20614.19|20614.19|20614.21|20614.21|20606.13|20606.13|0
1645788000000|2022-02-25 11:20:00|20614.3|20614.3|20638.46|20638.46|20638.92|20638.92|20611.71|20611.71|0
1645788300000|2022-02-25 11:25:00|20638.36|20638.36|20668.13|20668.13|20668.13|20668.13|20635.37|20635.37|0
1645788600000|2022-02-25 11:30:00|20667.81|20667.81|20668.42|20668.42|20670.85|20670.85|20657.28|20657.28|0
1645788900000|2022-02-25 11:35:00|20668.49|20668.49|20679.46|20679.46|20679.46|20679.46|20665.35|20665.35|0
1645789200000|2022-02-25 11:40:00|20679.82|20679.82|20672.26|20672.26|20686.07|20686.07|20671.96|20671.96|0
1645789500000|2022-02-25 11:45:00|20672.47|20672.47|20662.08|20662.08|20679.02|20679.02|20655.37|20655.37|0
1645789800000|2022-02-25 11:50:00|20661.97|20661.97|20652.59|20652.59|20664.47|20664.47|20652.11|20652.11|0
1645790100000|2022-02-25 11:55:00|20652.72|20652.72|20647.29|20647.29|20658.79|20658.79|20647.29|20647.29|0
1645790400000|2022-02-25 12:00:00|20646.51|20646.51|20665.85|20665.85|20666.58|20666.58|20644.17|20644.17|0
1645790700000|2022-02-25 12:05:00|20665.92|20665.92|20686.48|20686.48|20686.87|20686.87|20665.92|20665.92|0
1645791000000|2022-02-25 12:10:00|20686.57|20686.57|20697.53|20697.53|20698.23|20698.23|20686.31|20686.31|0
1645791300000|2022-02-25 12:15:00|20697.47|20697.47|20697.21|20697.21|20699.2|20699.2|20695.12|20695.12|0
1645791600000|2022-02-25 12:20:00|20696.99|20696.99|20688.38|20688.38|20697.05|20697.05|20688.37|20688.37|0
1645791900000|2022-02-25 12:25:00|20688.36|20688.36|20705.87|20705.87|20708.95|20708.95|20688.29|20688.29|0
1645792200000|2022-02-25 12:30:00|20705.93|20705.93|20702.6|20702.6|20708.31|20708.31|20701.32|20701.32|0
1645792500000|2022-02-25 12:35:00|20702.75|20702.75|20707.87|20707.87|20707.87|20707.87|20692.82|20692.82|0
1645792800000|2022-02-25 12:40:00|20707.94|20707.94|20721.02|20721.02|20721.02|20721.02|20707.94|20707.94|0
1645793100000|2022-02-25 12:45:00|20720.94|20720.94|20717.64|20717.64|20721.7|20721.7|20716.87|20716.87|0
1645793400000|2022-02-25 12:50:00|20717.53|20717.53|20780.55|20780.55|20780.55|20780.55|20715.82|20715.82|0
1645793700000|2022-02-25 12:55:00|20780.86|20780.86|20820.12|20820.12|20820.83|20820.83|20780.86|20780.86|0
1645794000000|2022-02-25 13:00:00|20820.07|20820.07|20792.31|20792.31|20820.29|20820.29|20791.48|20791.48|0
1645794300000|2022-02-25 13:05:00|20792.45|20792.45|20809.16|20809.16|20809.18|20809.18|20792.03|20792.03|0
1645794600000|2022-02-25 13:10:00|20809.32|20809.32|20812.27|20812.27|20812.98|20812.98|20802.47|20802.47|0
1645794900000|2022-02-25 13:15:00|20812.16|20812.16|20815.04|20815.04|20815.04|20815.04|20803.72|20803.72|0
1645795200000|2022-02-25 13:20:00|20815.2|20815.2|20844.01|20844.01|20844.55|20844.55|20815.2|20815.2|0
1645795500000|2022-02-25 13:25:00|20844.06|20844.06|20840.12|20840.12|20851.28|20851.28|20838.18|20838.18|0
1645795800000|2022-02-25 13:30:00|20840.29|20840.29|20854.91|20854.91|20854.91|20854.91|20838.05|20838.05|0
1645796100000|2022-02-25 13:35:00|20854.89|20854.89|20882.15|20882.15|20883.74|20883.74|20854.89|20854.89|0
1645796400000|2022-02-25 13:40:00|20882.25|20882.25|20879.4|20879.4|20893.13|20893.13|20875.65|20875.65|0
1645796700000|2022-02-25 13:45:00|20879.46|20879.46|20873.8|20873.8|20883.45|20883.45|20873.8|20873.8|0
1645797000000|2022-02-25 13:50:00|20873.81|20873.81|20858.16|20858.16|20873.81|20873.81|20858.16|20858.16|0
1645797300000|2022-02-25 13:55:00|20858.1|20858.1|20854.55|20854.55|20866.63|20866.63|20854.54|20854.54|0
1645797600000|2022-02-25 14:00:00|20854.45|20854.45|20851.34|20851.34|20855.06|20855.06|20841.48|20841.48|0
1645797900000|2022-02-25 14:05:00|20851.31|20851.31|20845.4|20845.4|20860.72|20860.72|20845.4|20845.4|0
1645798200000|2022-02-25 14:10:00|20845.42|20845.42|20843.74|20843.74|20850.43|20850.43|20842.49|20842.49|0
1645798500000|2022-02-25 14:15:00|20843.68|20843.68|20831.72|20831.72|20843.81|20843.81|20826.84|20826.84|0
1645798800000|2022-02-25 14:20:00|20831.79|20831.79|20833.89|20833.89|20834.78|20834.78|20829.73|20829.73|0
1645799100000|2022-02-25 14:25:00|20833.98|20833.98|20804.07|20804.07|20834.02|20834.02|20804.07|20804.07|0
1645799400000|2022-02-25 14:30:00|20804.17|20804.17|20827.28|20827.28|20827.69|20827.69|20796.98|20796.98|0
1645799700000|2022-02-25 14:35:00|20826.84|20826.84|20824.25|20824.25|20833.45|20833.45|20824.25|20824.25|0
1645800000000|2022-02-25 14:40:00|20823.86|20823.86|20792.06|20792.06|20824.16|20824.16|20791.69|20791.69|0
1645800300000|2022-02-25 14:45:00|20792.16|20792.16|20815.95|20815.95|20815.95|20815.95|20792.16|20792.16|0
1645800600000|2022-02-25 14:50:00|20816.03|20816.03|20800.95|20800.95|20823.47|20823.47|20794.09|20794.09|0
1645800900000|2022-02-25 14:55:00|20800.88|20800.88|20779.61|20779.61|20806.11|20806.11|20776.9|20776.9|0
1645801200000|2022-02-25 15:00:00|20779.55|20779.55|20755.11|20755.11|20781.37|20781.37|20745.58|20745.58|0
1645801500000|2022-02-25 15:05:00|20755.2|20755.2|20766.29|20766.29|20766.76|20766.76|20749.15|20749.15|0
1645801800000|2022-02-25 15:10:00|20766.34|20766.34|20761.17|20761.17|20771.54|20771.54|20752.7|20752.7|0
1645802100000|2022-02-25 15:15:00|20761.26|20761.26|20768.73|20768.73|20768.73|20768.73|20759.55|20759.55|0
1645802400000|2022-02-25 15:20:00|20768.69|20768.69|20789.92|20789.92|20789.95|20789.95|20764.98|20764.98|0
1645802700000|2022-02-25 15:25:00|20789.89|20789.89|20811.55|20811.55|20811.55|20811.55|20788.83|20788.83|0
1645803000000|2022-02-25 15:30:00|20811.53|20811.53|20817.82|20817.82|20819.72|20819.72|20810.87|20810.87|0
1645803300000|2022-02-25 15:35:00|20818.03|20818.03|20828.19|20828.19|20828.37|20828.37|20812.77|20812.77|0
1645803600000|2022-02-25 15:40:00|20828.08|20828.08|20848.54|20848.54|20848.62|20848.62|20827.8|20827.8|0
1645803900000|2022-02-25 15:45:00|20848.65|20848.65|20852.38|20852.38|20859.86|20859.86|20848.65|20848.65|0
1645804200000|2022-02-25 15:50:00|20852.51|20852.51|20852.59|20852.59|20854.94|20854.94|20844.17|20844.17|0
1645804500000|2022-02-25 15:55:00|20852.54|20852.54|20851.56|20851.56|20864.07|20864.07|20850.39|20850.39|0
1645804800000|2022-02-25 16:00:00|20851.42|20851.42|20858.35|20858.35|20860.14|20860.14|20845.09|20845.09|0
1645805100000|2022-02-25 16:05:00|20858.54|20858.54|20862.17|20862.17|20864.52|20864.52|20858.31|20858.31|0
1645805400000|2022-02-25 16:10:00|20861.89|20861.89|20876.27|20876.27|20876.27|20876.27|20861.29|20861.29|0
1645805700000|2022-02-25 16:15:00|20876.31|20876.31|20884.27|20884.27|20884.29|20884.29|20872.28|20872.28|0
1645806000000|2022-02-25 16:20:00|20884.35|20884.35|20886.79|20886.79|20886.93|20886.93|20882.64|20882.64|0
1645806300000|2022-02-25 16:25:00|20886.63|20886.63|20882.18|20882.18|20887.52|20887.52|20882.07|20882.07|0
1646036100000|2022-02-28 08:15:00|20755.18|20755.18|20785.64|20785.64|20792.34|20792.34|20755.18|20755.18|0
1646036400000|2022-02-28 08:20:00|20785.75|20785.75|20799.12|20799.12|20805.86|20805.86|20779.8|20779.8|0
1646036700000|2022-02-28 08:25:00|20799.3|20799.3|20816.8|20816.8|20816.8|20816.8|20797.79|20797.79|0
1646037000000|2022-02-28 08:30:00|20816.73|20816.73|20761.16|20761.16|20819.42|20819.42|20758.71|20758.71|0
1646037300000|2022-02-28 08:35:00|20761.27|20761.27|20728.53|20728.53|20769.25|20769.25|20728.53|20728.53|0
1646037600000|2022-02-28 08:40:00|20728.46|20728.46|20705.21|20705.21|20731.59|20731.59|20699.65|20699.65|0
1646037900000|2022-02-28 08:45:00|20705.68|20705.68|20718.85|20718.85|20726.64|20726.64|20699.34|20699.34|0
1646038200000|2022-02-28 08:50:00|20718.43|20718.43|20711.19|20711.19|20729.41|20729.41|20707.19|20707.19|0
1646038500000|2022-02-28 08:55:00|20711.05|20711.05|20701.55|20701.55|20712.24|20712.24|20699.99|20699.99|0
1646038800000|2022-02-28 09:00:00|20701.49|20701.49|20701.29|20701.29|20703.36|20703.36|20689|20689|0
1646039100000|2022-02-28 09:05:00|20701.35|20701.35|20738.46|20738.46|20739.34|20739.34|20700.88|20700.88|0
1646039400000|2022-02-28 09:10:00|20738.29|20738.29|20746.72|20746.72|20746.72|20746.72|20732.72|20732.72|0
1646039700000|2022-02-28 09:15:00|20746.79|20746.79|20735.49|20735.49|20748.45|20748.45|20734.63|20734.63|0
1646040000000|2022-02-28 09:20:00|20735.64|20735.64|20726.49|20726.49|20739.4|20739.4|20720.61|20720.61|0
1646040300000|2022-02-28 09:25:00|20726.44|20726.44|20737.34|20737.34|20742.11|20742.11|20726.44|20726.44|0
1646040600000|2022-02-28 09:30:00|20737.15|20737.15|20732.58|20732.58|20737.15|20737.15|20720.64|20720.64|0
1646040900000|2022-02-28 09:35:00|20732.37|20732.37|20746.68|20746.68|20746.86|20746.86|20732.37|20732.37|0
1646041200000|2022-02-28 09:40:00|20746.55|20746.55|20769.11|20769.11|20771.53|20771.53|20743.54|20743.54|0
1646041500000|2022-02-28 09:45:00|20769.04|20769.04|20772.49|20772.49|20772.56|20772.56|20766.55|20766.55|0
1646041800000|2022-02-28 09:50:00|20772.44|20772.44|20783.65|20783.65|20787.75|20787.75|20770.88|20770.88|0
1646042100000|2022-02-28 09:55:00|20783.71|20783.71|20775.47|20775.47|20784.49|20784.49|20771.61|20771.61|0
1646042400000|2022-02-28 10:00:00|20775.97|20775.97|20797.98|20797.98|20798.31|20798.31|20775.97|20775.97|0
1646042700000|2022-02-28 10:05:00|20798.03|20798.03|20797.44|20797.44|20799.07|20799.07|20792.81|20792.81|0
1646043000000|2022-02-28 10:10:00|20797.19|20797.19|20761.47|20761.47|20797.19|20797.19|20759.95|20759.95|0
1646043300000|2022-02-28 10:15:00|20761.38|20761.38|20756.21|20756.21|20762.27|20762.27|20754.88|20754.88|0
1646043600000|2022-02-28 10:20:00|20756.1|20756.1|20763.9|20763.9|20763.9|20763.9|20756.1|20756.1|0
1646043900000|2022-02-28 10:25:00|20764.01|20764.01|20757.81|20757.81|20766.96|20766.96|20754.12|20754.12|0
1646044200000|2022-02-28 10:30:00|20757.51|20757.51|20746.2|20746.2|20757.81|20757.81|20723.81|20723.81|0
1646044500000|2022-02-28 10:35:00|20746.27|20746.27|20743.61|20743.61|20747.74|20747.74|20740.7|20740.7|0
1646044800000|2022-02-28 10:40:00|20743.56|20743.56|20741.08|20741.08|20744.59|20744.59|20736.7|20736.7|0
1646045100000|2022-02-28 10:45:00|20741.14|20741.14|20765.6|20765.6|20765.88|20765.88|20740.79|20740.79|0
1646045400000|2022-02-28 10:50:00|20765.73|20765.73|20774.58|20774.58|20778.99|20778.99|20765.05|20765.05|0
1646045700000|2022-02-28 10:55:00|20774.75|20774.75|20797.65|20797.65|20797.65|20797.65|20774.75|20774.75|0
1646046000000|2022-02-28 11:00:00|20797.59|20797.59|20818.2|20818.2|20822.04|20822.04|20796.62|20796.62|0
1646046300000|2022-02-28 11:05:00|20818.28|20818.28|20812.12|20812.12|20820.28|20820.28|20812.12|20812.12|0
1646046600000|2022-02-28 11:10:00|20811.95|20811.95|20809.66|20809.66|20811.95|20811.95|20801.23|20801.23|0
1646046900000|2022-02-28 11:15:00|20809.68|20809.68|20790.93|20790.93|20809.98|20809.98|20790.93|20790.93|0
1646047200000|2022-02-28 11:20:00|20790.84|20790.84|20791.54|20791.54|20792.55|20792.55|20787.06|20787.06|0
1646047500000|2022-02-28 11:25:00|20791.63|20791.63|20785.85|20785.85|20797.87|20797.87|20785.73|20785.73|0
1646047800000|2022-02-28 11:30:00|20785.91|20785.91|20794.39|20794.39|20794.46|20794.46|20785.16|20785.16|0
1646048100000|2022-02-28 11:35:00|20794.44|20794.44|20802.64|20802.64|20803.31|20803.31|20794.44|20794.44|0
1646048400000|2022-02-28 11:40:00|20802.74|20802.74|20804.56|20804.56|20804.56|20804.56|20798.71|20798.71|0
1646048700000|2022-02-28 11:45:00|20804.53|20804.53|20816.14|20816.14|20816.25|20816.25|20802.97|20802.97|0
1646049000000|2022-02-28 11:50:00|20816.23|20816.23|20817.9|20817.9|20822.06|20822.06|20816.23|20816.23|0
1646049300000|2022-02-28 11:55:00|20817.46|20817.46|20828.14|20828.14|20837.86|20837.86|20817|20817|0
1646049600000|2022-02-28 12:00:00|20827.77|20827.77|20853.62|20853.62|20853.62|20853.62|20825.73|20825.73|0
1646049900000|2022-02-28 12:05:00|20853.68|20853.68|20854.98|20854.98|20860.27|20860.27|20853.13|20853.13|0
1646050200000|2022-02-28 12:10:00|20854.29|20854.29|20849.31|20849.31|20857.44|20857.44|20848.48|20848.48|0
1646050500000|2022-02-28 12:15:00|20849.46|20849.46|20847.07|20847.07|20850.17|20850.17|20841.8|20841.8|0
1646050800000|2022-02-28 12:20:00|20847.2|20847.2|20870.29|20870.29|20870.53|20870.53|20846.84|20846.84|0
1646051100000|2022-02-28 12:25:00|20870.23|20870.23|20856.7|20856.7|20870.23|20870.23|20856.01|20856.01|0
1646051400000|2022-02-28 12:30:00|20856.72|20856.72|20862.09|20862.09|20862.51|20862.51|20856.59|20856.59|0
1646051700000|2022-02-28 12:35:00|20862.03|20862.03|20866.77|20866.77|20869.16|20869.16|20861.63|20861.63|0
1646052000000|2022-02-28 12:40:00|20866.83|20866.83|20868.18|20868.18|20873.7|20873.7|20861.99|20861.99|0
1646052300000|2022-02-28 12:45:00|20868.23|20868.23|20887.03|20887.03|20888.72|20888.72|20868.23|20868.23|0
1646052600000|2022-02-28 12:50:00|20887.12|20887.12|20908.49|20908.49|20908.61|20908.61|20885.96|20885.96|0
1646052900000|2022-02-28 12:55:00|20909.15|20909.15|20879.49|20879.49|20915.78|20915.78|20878|20878|0
1646053200000|2022-02-28 13:00:00|20879.46|20879.46|20883.81|20883.81|20883.82|20883.82|20877.11|20877.11|0
1646053500000|2022-02-28 13:05:00|20883.61|20883.61|20879.43|20879.43|20885.63|20885.63|20878.33|20878.33|0
1646053800000|2022-02-28 13:10:00|20879.86|20879.86|20874.96|20874.96|20883.96|20883.96|20874.88|20874.88|0
1646054100000|2022-02-28 13:15:00|20874.88|20874.88|20868.67|20868.67|20876.84|20876.84|20867.64|20867.64|0
1646054400000|2022-02-28 13:20:00|20868.72|20868.72|20869.19|20869.19|20870.63|20870.63|20860.06|20860.06|0
1646054700000|2022-02-28 13:25:00|20869.23|20869.23|20872.84|20872.84|20873.45|20873.45|20868.67|20868.67|0
1646055000000|2022-02-28 13:30:00|20872.79|20872.79|20836.8|20836.8|20881.03|20881.03|20836.62|20836.62|0
1646055300000|2022-02-28 13:35:00|20836.86|20836.86|20829.25|20829.25|20837.07|20837.07|20827.81|20827.81|0
1646055600000|2022-02-28 13:40:00|20829.11|20829.11|20820.08|20820.08|20830.84|20830.84|20816.37|20816.37|0
1646055900000|2022-02-28 13:45:00|20820.58|20820.58|20820.47|20820.47|20827.56|20827.56|20817.83|20817.83|0
1646056200000|2022-02-28 13:50:00|20820.46|20820.46|20824.41|20824.41|20834.99|20834.99|20820.46|20820.46|0
1646056500000|2022-02-28 13:55:00|20824.29|20824.29|20817.23|20817.23|20827.45|20827.45|20814.01|20814.01|0
1646056800000|2022-02-28 14:00:00|20817.32|20817.32|20832.28|20832.28|20833.44|20833.44|20815.56|20815.56|0
1646057100000|2022-02-28 14:05:00|20832.39|20832.39|20835.86|20835.86|20837.57|20837.57|20831.22|20831.22|0
1646057400000|2022-02-28 14:10:00|20836.06|20836.06|20838.64|20838.64|20846.73|20846.73|20835.23|20835.23|0
1646057700000|2022-02-28 14:15:00|20838.75|20838.75|20850.86|20850.86|20859.44|20859.44|20838.75|20838.75|0
1646058000000|2022-02-28 14:20:00|20850.82|20850.82|20853.04|20853.04|20854.82|20854.82|20850.77|20850.77|0
1646058300000|2022-02-28 14:25:00|20852.98|20852.98|20854.53|20854.53|20857.74|20857.74|20851.89|20851.89|0
1646058600000|2022-02-28 14:30:00|20854.41|20854.41|20847.54|20847.54|20887.87|20887.87|20847.54|20847.54|0
1646058900000|2022-02-28 14:35:00|20847.82|20847.82|20859.91|20859.91|20868.38|20868.38|20847.78|20847.78|0
1646059200000|2022-02-28 14:40:00|20859.81|20859.81|20863.47|20863.47|20863.82|20863.82|20850.73|20850.73|0
1646059500000|2022-02-28 14:45:00|20863.57|20863.57|20870.68|20870.68|20879.29|20879.29|20863.2|20863.2|0
1646059800000|2022-02-28 14:50:00|20870.65|20870.65|20878.95|20878.95|20888.83|20888.83|20869.98|20869.98|0
1646060100000|2022-02-28 14:55:00|20878.99|20878.99|20901.13|20901.13|20901.13|20901.13|20877.92|20877.92|0
1646060400000|2022-02-28 15:00:00|20901.17|20901.17|20878.83|20878.83|20904.84|20904.84|20875.98|20875.98|0
1646060700000|2022-02-28 15:05:00|20878.64|20878.64|20869.59|20869.59|20879.93|20879.93|20867.17|20867.17|0
1646061000000|2022-02-28 15:10:00|20869.66|20869.66|20855.76|20855.76|20874.41|20874.41|20854.46|20854.46|0
1646061300000|2022-02-28 15:15:00|20855.72|20855.72|20847.98|20847.98|20862.39|20862.39|20841.56|20841.56|0
1646061600000|2022-02-28 15:20:00|20848.08|20848.08|20898.58|20898.58|20899.3|20899.3|20848.08|20848.08|0
1646061900000|2022-02-28 15:25:00|20898.44|20898.44|20917.13|20917.13|20920.41|20920.41|20890.87|20890.87|0
1646062200000|2022-02-28 15:30:00|20917.1|20917.1|20950.81|20950.81|20953.42|20953.42|20915.06|20915.06|0
1646062500000|2022-02-28 15:35:00|20950.72|20950.72|20984.18|20984.18|20989.13|20989.13|20950.67|20950.67|0
1646062800000|2022-02-28 15:40:00|20984.16|20984.16|21012.11|21012.11|21012.54|21012.54|20984.16|20984.16|0
1646063100000|2022-02-28 15:45:00|21012.18|21012.18|21005.12|21005.12|21024.4|21024.4|21004.8|21004.8|0
1646063400000|2022-02-28 15:50:00|21005.22|21005.22|21009.36|21009.36|21009.66|21009.66|21000.35|21000.35|0
1646063700000|2022-02-28 15:55:00|21009.43|21009.43|21027.8|21027.8|21033.09|21033.09|21009.27|21009.27|0
1646064000000|2022-02-28 16:00:00|21027.82|21027.82|21040.37|21040.37|21040.52|21040.52|21027.8|21027.8|0
1646064300000|2022-02-28 16:05:00|21040.41|21040.41|21040.22|21040.22|21045.23|21045.23|21036.52|21036.52|0
1646064600000|2022-02-28 16:10:00|21040.39|21040.39|21032.06|21032.06|21040.39|21040.39|21026.33|21026.33|0
1646064900000|2022-02-28 16:15:00|21031.98|21031.98|21050.25|21050.25|21050.55|21050.55|21031.54|21031.54|0
1646065200000|2022-02-28 16:20:00|21050.36|21050.36|21052.04|21052.04|21055.53|21055.53|21049.33|21049.33|0
1646065500000|2022-02-28 16:25:00|21052.19|21052.19|21066.35|21066.35|21069.92|21069.92|21045.43|21045.43|0
1646122500000|2022-03-01 08:15:00|21104.86|21104.86|21053.54|21053.54|21104.86|21104.86|21049.9|21049.9|0
1646122800000|2022-03-01 08:20:00|21053.28|21053.28|20994.06|20994.06|21053.35|21053.35|20987.56|20987.56|0
1646123100000|2022-03-01 08:25:00|20993.88|20993.88|21023.18|21023.18|21027.52|21027.52|20993.71|20993.71|0
1646123400000|2022-03-01 08:30:00|21023.27|21023.27|21037.97|21037.97|21037.97|21037.97|21020.78|21020.78|0
1646123700000|2022-03-01 08:35:00|21037.9|21037.9|21068.2|21068.2|21069.6|21069.6|21037.9|21037.9|0
1646124000000|2022-03-01 08:40:00|21068.38|21068.38|21046.19|21046.19|21075.22|21075.22|21043.83|21043.83|0
1646124300000|2022-03-01 08:45:00|21046.08|21046.08|21062.56|21062.56|21071.23|21071.23|21045.66|21045.66|0
1646124600000|2022-03-01 08:50:00|21061.29|21061.29|21040.56|21040.56|21061.42|21061.42|21040.15|21040.15|0
1646124900000|2022-03-01 08:55:00|21040.62|21040.62|21029.2|21029.2|21041.67|21041.67|21029.2|21029.2|0
1646125200000|2022-03-01 09:00:00|21029.27|21029.27|21033.31|21033.31|21033.31|21033.31|21017.67|21017.67|0
1646125500000|2022-03-01 09:05:00|21033.36|21033.36|21003.18|21003.18|21041.2|21041.2|21001.69|21001.69|0
1646125800000|2022-03-01 09:10:00|21003.23|21003.23|20990.42|20990.42|21003.7|21003.7|20990.18|20990.18|0
1646126100000|2022-03-01 09:15:00|20990.49|20990.49|20985.78|20985.78|20990.49|20990.49|20984.61|20984.61|0
1646126400000|2022-03-01 09:20:00|20985.54|20985.54|20939.71|20939.71|20986.69|20986.69|20939.25|20939.25|0
1646126700000|2022-03-01 09:25:00|20939.64|20939.64|20945.99|20945.99|20946.14|20946.14|20937.34|20937.34|0
1646127000000|2022-03-01 09:30:00|20946.01|20946.01|20961.87|20961.87|20962.04|20962.04|20943.84|20943.84|0
1646127300000|2022-03-01 09:35:00|20961.76|20961.76|20948.5|20948.5|20963.1|20963.1|20948.1|20948.1|0
1646127600000|2022-03-01 09:40:00|20948.4|20948.4|20908.35|20908.35|20952.53|20952.53|20906.1|20906.1|0
1646127900000|2022-03-01 09:45:00|20908.42|20908.42|20915.13|20915.13|20915.59|20915.59|20905.05|20905.05|0
1646128200000|2022-03-01 09:50:00|20915.27|20915.27|20885.17|20885.17|20916.1|20916.1|20885.08|20885.08|0
1646128500000|2022-03-01 09:55:00|20884.98|20884.98|20898.88|20898.88|20900.93|20900.93|20882.52|20882.52|0
1646128800000|2022-03-01 10:00:00|20898.51|20898.51|20841.25|20841.25|20898.51|20898.51|20840.63|20840.63|0
1646129100000|2022-03-01 10:05:00|20841.12|20841.12|20795.75|20795.75|20843.12|20843.12|20793.82|20793.82|0
1646129400000|2022-03-01 10:10:00|20795.81|20795.81|20807.13|20807.13|20810.26|20810.26|20795.63|20795.63|0
1646129700000|2022-03-01 10:15:00|20807.2|20807.2|20821.57|20821.57|20825.38|20825.38|20804.32|20804.32|0
1646130000000|2022-03-01 10:20:00|20821.49|20821.49|20811.53|20811.53|20822.77|20822.77|20811.53|20811.53|0
1646130300000|2022-03-01 10:25:00|20811.46|20811.46|20806.77|20806.77|20817.12|20817.12|20804.46|20804.46|0
1646130600000|2022-03-01 10:30:00|20806.72|20806.72|20784.96|20784.96|20807.67|20807.67|20782.87|20782.87|0
1646130900000|2022-03-01 10:35:00|20785.04|20785.04|20773.38|20773.38|20785.89|20785.89|20768.78|20768.78|0
1646131200000|2022-03-01 10:40:00|20772.73|20772.73|20793.14|20793.14|20794.75|20794.75|20770.18|20770.18|0
1646131500000|2022-03-01 10:45:00|20793.16|20793.16|20810.49|20810.49|20810.49|20810.49|20789.87|20789.87|0
1646131800000|2022-03-01 10:50:00|20810.7|20810.7|20819.34|20819.34|20820.24|20820.24|20810.7|20810.7|0
1646132100000|2022-03-01 10:55:00|20819.55|20819.55|20821.84|20821.84|20822.06|20822.06|20814.44|20814.44|0
1646132400000|2022-03-01 11:00:00|20821.95|20821.95|20818.32|20818.32|20822.38|20822.38|20815.28|20815.28|0
1646132700000|2022-03-01 11:05:00|20818.37|20818.37|20788.54|20788.54|20818.96|20818.96|20788.49|20788.49|0
1646133000000|2022-03-01 11:10:00|20788.47|20788.47|20773.24|20773.24|20788.54|20788.54|20771.67|20771.67|0
1646133300000|2022-03-01 11:15:00|20773.05|20773.05|20765.26|20765.26|20773.07|20773.07|20764.89|20764.89|0
1646133600000|2022-03-01 11:20:00|20765.34|20765.34|20775.13|20775.13|20775.19|20775.19|20765.34|20765.34|0
1646133900000|2022-03-01 11:25:00|20775.06|20775.06|20771.88|20771.88|20787.72|20787.72|20771.14|20771.14|0
1646134200000|2022-03-01 11:30:00|20772.16|20772.16|20772.39|20772.39|20775.32|20775.32|20768.97|20768.97|0
1646134500000|2022-03-01 11:35:00|20772.31|20772.31|20759.13|20759.13|20772.37|20772.37|20759.03|20759.03|0
1646134800000|2022-03-01 11:40:00|20759.05|20759.05|20737.44|20737.44|20759.39|20759.39|20737.44|20737.44|0
1646135100000|2022-03-01 11:45:00|20737.58|20737.58|20712.13|20712.13|20737.58|20737.58|20711.65|20711.65|0
1646135400000|2022-03-01 11:50:00|20711.96|20711.96|20676.4|20676.4|20713.94|20713.94|20676.4|20676.4|0
1646135700000|2022-03-01 11:55:00|20676.25|20676.25|20675.73|20675.73|20676.47|20676.47|20671.94|20671.94|0
1646136000000|2022-03-01 12:00:00|20675.82|20675.82|20670.49|20670.49|20680|20680|20669.48|20669.48|0
1646136300000|2022-03-01 12:05:00|20670.62|20670.62|20676.76|20676.76|20678.59|20678.59|20670.39|20670.39|0
1646136600000|2022-03-01 12:10:00|20676.83|20676.83|20679.67|20679.67|20681.8|20681.8|20676.49|20676.49|0
1646136900000|2022-03-01 12:15:00|20679.73|20679.73|20683.34|20683.34|20683.97|20683.97|20679.73|20679.73|0
1646137200000|2022-03-01 12:20:00|20683.23|20683.23|20703.79|20703.79|20703.79|20703.79|20683.23|20683.23|0
1646137500000|2022-03-01 12:25:00|20704.24|20704.24|20714.88|20714.88|20715.07|20715.07|20696.75|20696.75|0
1646137800000|2022-03-01 12:30:00|20714.94|20714.94|20718.44|20718.44|20718.44|20718.44|20712.89|20712.89|0
1646138100000|2022-03-01 12:35:00|20718.53|20718.53|20709.58|20709.58|20719.86|20719.86|20708.27|20708.27|0
1646138400000|2022-03-01 12:40:00|20709.65|20709.65|20707.25|20707.25|20712.34|20712.34|20707.08|20707.08|0
1646138700000|2022-03-01 12:45:00|20707.19|20707.19|20706.57|20706.57|20707.26|20707.26|20702.11|20702.11|0
1646139000000|2022-03-01 12:50:00|20706.49|20706.49|20698.49|20698.49|20707.8|20707.8|20698.35|20698.35|0
1646139300000|2022-03-01 12:55:00|20698.99|20698.99|20693.63|20693.63|20700.57|20700.57|20693.09|20693.09|0
1646139600000|2022-03-01 13:00:00|20693.56|20693.56|20681.89|20681.89|20693.68|20693.68|20679.33|20679.33|0
1646139900000|2022-03-01 13:05:00|20681.76|20681.76|20695.23|20695.23|20697.34|20697.34|20679.14|20679.14|0
1646140200000|2022-03-01 13:10:00|20695.18|20695.18|20698.91|20698.91|20700.89|20700.89|20694.53|20694.53|0
1646140500000|2022-03-01 13:15:00|20699.27|20699.27|20704.64|20704.64|20705.04|20705.04|20696.66|20696.66|0
1646140800000|2022-03-01 13:20:00|20704.62|20704.62|20703.91|20703.91|20705.7|20705.7|20702.04|20702.04|0
1646141100000|2022-03-01 13:25:00|20703.93|20703.93|20739.25|20739.25|20739.25|20739.25|20703.93|20703.93|0
1646141400000|2022-03-01 13:30:00|20739.41|20739.41|20768.97|20768.97|20769.13|20769.13|20739.41|20739.41|0
1646141700000|2022-03-01 13:35:00|20768.85|20768.85|20771.77|20771.77|20772.26|20772.26|20763.64|20763.64|0
1646142000000|2022-03-01 13:40:00|20771.86|20771.86|20780.47|20780.47|20780.54|20780.54|20771.23|20771.23|0
1646142300000|2022-03-01 13:45:00|20780.56|20780.56|20769.78|20769.78|20782.62|20782.62|20769.56|20769.56|0
1646142600000|2022-03-01 13:50:00|20769.81|20769.81|20766.13|20766.13|20770.15|20770.15|20764.18|20764.18|0
1646142900000|2022-03-01 13:55:00|20766.22|20766.22|20754.41|20754.41|20769.92|20769.92|20754.32|20754.32|0
1646143200000|2022-03-01 14:00:00|20754.32|20754.32|20747.35|20747.35|20762.2|20762.2|20747.2|20747.2|0
1646143500000|2022-03-01 14:05:00|20747.51|20747.51|20736.38|20736.38|20748.56|20748.56|20735.69|20735.69|0
1646143800000|2022-03-01 14:10:00|20736.23|20736.23|20735.28|20735.28|20737.73|20737.73|20730.98|20730.98|0
1646144100000|2022-03-01 14:15:00|20735.14|20735.14|20716.58|20716.58|20735.14|20735.14|20716.55|20716.55|0
1646144400000|2022-03-01 14:20:00|20716.55|20716.55|20707.67|20707.67|20716.66|20716.66|20705.96|20705.96|0
1646144700000|2022-03-01 14:25:00|20707.6|20707.6|20721.53|20721.53|20721.53|20721.53|20707.25|20707.25|0
1646145000000|2022-03-01 14:30:00|20721.71|20721.71|20724.55|20724.55|20730.16|20730.16|20706.59|20706.59|0
1646145300000|2022-03-01 14:35:00|20724.73|20724.73|20787.85|20787.85|20794.64|20794.64|20724.73|20724.73|0
1646145600000|2022-03-01 14:40:00|20787.74|20787.74|20740.88|20740.88|20787.74|20787.74|20740.88|20740.88|0
1646145900000|2022-03-01 14:45:00|20740.83|20740.83|20724.29|20724.29|20741.4|20741.4|20709.98|20709.98|0
1646146200000|2022-03-01 14:50:00|20724.35|20724.35|20686.62|20686.62|20725.94|20725.94|20683.36|20683.36|0
1646146500000|2022-03-01 14:55:00|20686.72|20686.72|20701.35|20701.35|20703.16|20703.16|20686.72|20686.72|0
1646146800000|2022-03-01 15:00:00|20701.14|20701.14|20697.97|20697.97|20732.9|20732.9|20696.83|20696.83|0
1646147100000|2022-03-01 15:05:00|20698.06|20698.06|20677.14|20677.14|20703.78|20703.78|20677.14|20677.14|0
1646147400000|2022-03-01 15:10:00|20676.98|20676.98|20639.52|20639.52|20676.98|20676.98|20638.01|20638.01|0
1646147700000|2022-03-01 15:15:00|20639.55|20639.55|20654.08|20654.08|20654.3|20654.3|20637.39|20637.39|0
1646148000000|2022-03-01 15:20:00|20654.13|20654.13|20662.88|20662.88|20666.47|20666.47|20654.13|20654.13|0
1646148300000|2022-03-01 15:25:00|20662.8|20662.8|20689.71|20689.71|20689.71|20689.71|20662.8|20662.8|0
1646148600000|2022-03-01 15:30:00|20690.37|20690.37|20693.89|20693.89|20729.45|20729.45|20690.37|20690.37|0
1646148900000|2022-03-01 15:35:00|20693.85|20693.85|20684.65|20684.65|20694.59|20694.59|20684.65|20684.65|0
1646149200000|2022-03-01 15:40:00|20684.57|20684.57|20634.18|20634.18|20684.61|20684.61|20634|20634|0
1646149500000|2022-03-01 15:45:00|20634.05|20634.05|20607.31|20607.31|20634.05|20634.05|20607.14|20607.14|0
1646149800000|2022-03-01 15:50:00|20607.35|20607.35|20596.61|20596.61|20613.87|20613.87|20596.28|20596.28|0
1646150100000|2022-03-01 15:55:00|20596.67|20596.67|20592.41|20592.41|20596.77|20596.77|20585.76|20585.76|0
1646150400000|2022-03-01 16:00:00|20592.36|20592.36|20595.12|20595.12|20605.66|20605.66|20587.18|20587.18|0
1646150700000|2022-03-01 16:05:00|20595.21|20595.21|20584.79|20584.79|20595.31|20595.31|20579.26|20579.26|0
1646151000000|2022-03-01 16:10:00|20584.77|20584.77|20575.76|20575.76|20585.15|20585.15|20566.72|20566.72|0
1646151300000|2022-03-01 16:15:00|20575.95|20575.95|20569.87|20569.87|20582.99|20582.99|20569.21|20569.21|0
1646151600000|2022-03-01 16:20:00|20570.01|20570.01|20572.97|20572.97|20576.78|20576.78|20565.57|20565.57|0
1646151900000|2022-03-01 16:25:00|20572.92|20572.92|20527.78|20527.78|20575.27|20575.27|20527.78|20527.78|0
1646208900000|2022-03-02 08:15:00|20488.62|20488.62|20580.53|20580.53|20580.53|20580.53|20488.62|20488.62|0
1646209200000|2022-03-02 08:20:00|20580.47|20580.47|20651.67|20651.67|20652.95|20652.95|20578.21|20578.21|0
1646209500000|2022-03-02 08:25:00|20651.85|20651.85|20630.69|20630.69|20652.69|20652.69|20630.69|20630.69|0
1646209800000|2022-03-02 08:30:00|20630.51|20630.51|20619.4|20619.4|20643.31|20643.31|20617.47|20617.47|0
1646210100000|2022-03-02 08:35:00|20619.51|20619.51|20621.16|20621.16|20629.3|20629.3|20601.73|20601.73|0
1646210400000|2022-03-02 08:40:00|20621.13|20621.13|20601.73|20601.73|20622.03|20622.03|20594.5|20594.5|0
1646210700000|2022-03-02 08:45:00|20601.8|20601.8|20562.46|20562.46|20608.26|20608.26|20562.06|20562.06|0
1646211000000|2022-03-02 08:50:00|20562.37|20562.37|20498.32|20498.32|20565.88|20565.88|20498.32|20498.32|0
1646211300000|2022-03-02 08:55:00|20497.83|20497.83|20484.31|20484.31|20497.83|20497.83|20474.12|20474.12|0
1646211600000|2022-03-02 09:00:00|20484.03|20484.03|20484|20484|20486.8|20486.8|20477.23|20477.23|0
1646211900000|2022-03-02 09:05:00|20484.19|20484.19|20519.65|20519.65|20520.28|20520.28|20484.19|20484.19|0
1646212200000|2022-03-02 09:10:00|20519.52|20519.52|20547.47|20547.47|20547.94|20547.94|20516.24|20516.24|0
1646212500000|2022-03-02 09:15:00|20547.54|20547.54|20559.22|20559.22|20559.39|20559.39|20544.1|20544.1|0
1646212800000|2022-03-02 09:20:00|20559.32|20559.32|20538.01|20538.01|20560.27|20560.27|20537.62|20537.62|0
1646213100000|2022-03-02 09:25:00|20537.98|20537.98|20554.33|20554.33|20554.43|20554.43|20530.63|20530.63|0
1646213400000|2022-03-02 09:30:00|20554.55|20554.55|20609.37|20609.37|20622.05|20622.05|20551.4|20551.4|0
1646213700000|2022-03-02 09:35:00|20609.33|20609.33|20626.31|20626.31|20626.31|20626.31|20591.2|20591.2|0
1646214000000|2022-03-02 09:40:00|20626.35|20626.35|20648.72|20648.72|20648.91|20648.91|20626.05|20626.05|0
1646214300000|2022-03-02 09:45:00|20648.81|20648.81|20696.56|20696.56|20696.85|20696.85|20648.81|20648.81|0
1646214600000|2022-03-02 09:50:00|20696.82|20696.82|20694.49|20694.49|20705.12|20705.12|20693.26|20693.26|0
1646214900000|2022-03-02 09:55:00|20694.39|20694.39|20702.87|20702.87|20702.94|20702.94|20692.24|20692.24|0
1646215200000|2022-03-02 10:00:00|20702.78|20702.78|20682.95|20682.95|20706.18|20706.18|20682.95|20682.95|0
1646215500000|2022-03-02 10:05:00|20682.9|20682.9|20671.04|20671.04|20686.74|20686.74|20670.58|20670.58|0
1646215800000|2022-03-02 10:10:00|20671|20671|20671.91|20671.91|20672.5|20672.5|20648.16|20648.16|0
1646216100000|2022-03-02 10:15:00|20672.06|20672.06|20690.76|20690.76|20690.76|20690.76|20663.91|20663.91|0
1646216400000|2022-03-02 10:20:00|20690.77|20690.77|20713.2|20713.2|20713.27|20713.27|20690.61|20690.61|0
1646216700000|2022-03-02 10:25:00|20713.34|20713.34|20761.87|20761.87|20761.89|20761.89|20713.13|20713.13|0
1646217000000|2022-03-02 10:30:00|20762.35|20762.35|20777.27|20777.27|20777.27|20777.27|20757.61|20757.61|0
1646217300000|2022-03-02 10:35:00|20777.49|20777.49|20785.74|20785.74|20790.98|20790.98|20777.42|20777.42|0
1646217600000|2022-03-02 10:40:00|20785.84|20785.84|20796|20796|20808.34|20808.34|20785.84|20785.84|0
1646217900000|2022-03-02 10:45:00|20796.03|20796.03|20774.17|20774.17|20803.35|20803.35|20774.17|20774.17|0
1646218200000|2022-03-02 10:50:00|20774.13|20774.13|20744.76|20744.76|20774.13|20774.13|20743.83|20743.83|0
1646218500000|2022-03-02 10:55:00|20744.93|20744.93|20748.62|20748.62|20757.39|20757.39|20744.93|20744.93|0
1646218800000|2022-03-02 11:00:00|20748.48|20748.48|20747.37|20747.37|20753.27|20753.27|20742.45|20742.45|0
1646219100000|2022-03-02 11:05:00|20747.18|20747.18|20740.92|20740.92|20747.18|20747.18|20732.02|20732.02|0
1646219400000|2022-03-02 11:10:00|20740.96|20740.96|20731.82|20731.82|20740.96|20740.96|20731.3|20731.3|0
1646219700000|2022-03-02 11:15:00|20731.76|20731.76|20724.67|20724.67|20732.17|20732.17|20722.09|20722.09|0
1646220000000|2022-03-02 11:20:00|20724.93|20724.93|20729.67|20729.67|20729.67|20729.67|20721.41|20721.41|0
1646220300000|2022-03-02 11:25:00|20729.69|20729.69|20747.29|20747.29|20747.83|20747.83|20728.99|20728.99|0
1646220600000|2022-03-02 11:30:00|20747.35|20747.35|20748.75|20748.75|20752.09|20752.09|20740.45|20740.45|0
1646220900000|2022-03-02 11:35:00|20748.8|20748.8|20744.19|20744.19|20749.86|20749.86|20743.69|20743.69|0
1646221200000|2022-03-02 11:40:00|20744.31|20744.31|20737.72|20737.72|20748.95|20748.95|20730.92|20730.92|0
1646221500000|2022-03-02 11:45:00|20737.83|20737.83|20741.36|20741.36|20742.65|20742.65|20737.83|20737.83|0
1646221800000|2022-03-02 11:50:00|20741.45|20741.45|20747.28|20747.28|20748.02|20748.02|20741.45|20741.45|0
1646222100000|2022-03-02 11:55:00|20747.38|20747.38|20747.51|20747.51|20750.45|20750.45|20746.69|20746.69|0
1646222400000|2022-03-02 12:00:00|20747.46|20747.46|20756.16|20756.16|20756.16|20756.16|20747.29|20747.29|0
1646222700000|2022-03-02 12:05:00|20756.23|20756.23|20763.07|20763.07|20765.84|20765.84|20756.23|20756.23|0
1646223000000|2022-03-02 12:10:00|20762.77|20762.77|20773.76|20773.76|20774.16|20774.16|20762.77|20762.77|0
1646223300000|2022-03-02 12:15:00|20773.84|20773.84|20781.41|20781.41|20786.53|20786.53|20773.31|20773.31|0
1646223600000|2022-03-02 12:20:00|20781.24|20781.24|20766.7|20766.7|20781.76|20781.76|20765.4|20765.4|0
1646223900000|2022-03-02 12:25:00|20766.63|20766.63|20742.86|20742.86|20767.41|20767.41|20741.83|20741.83|0
1646224200000|2022-03-02 12:30:00|20742.94|20742.94|20690.05|20690.05|20745.28|20745.28|20688.02|20688.02|0
1646224500000|2022-03-02 12:35:00|20690.12|20690.12|20699.61|20699.61|20699.61|20699.61|20689.9|20689.9|0
1646224800000|2022-03-02 12:40:00|20699.62|20699.62|20705.82|20705.82|20708.53|20708.53|20698.96|20698.96|0
1646225100000|2022-03-02 12:45:00|20705.75|20705.75|20707.98|20707.98|20708.18|20708.18|20700.77|20700.77|0
1646225400000|2022-03-02 12:50:00|20708.11|20708.11|20728.62|20728.62|20728.62|20728.62|20708.11|20708.11|0
1646225700000|2022-03-02 12:55:00|20728.68|20728.68|20734.1|20734.1|20736.06|20736.06|20727.18|20727.18|0
1646226000000|2022-03-02 13:00:00|20734.16|20734.16|20730.38|20730.38|20734.6|20734.6|20728.09|20728.09|0
1646226300000|2022-03-02 13:05:00|20730.32|20730.32|20732.31|20732.31|20734.67|20734.67|20728.68|20728.68|0
1646226600000|2022-03-02 13:10:00|20732.34|20732.34|20712.99|20712.99|20734.03|20734.03|20711.95|20711.95|0
1646226900000|2022-03-02 13:15:00|20713.05|20713.05|20710.83|20710.83|20714.78|20714.78|20709.81|20709.81|0
1646227200000|2022-03-02 13:20:00|20710.88|20710.88|20694.03|20694.03|20712.05|20712.05|20693.82|20693.82|0
1646227500000|2022-03-02 13:25:00|20694.29|20694.29|20690.55|20690.55|20695.75|20695.75|20690.48|20690.48|0
1646227800000|2022-03-02 13:30:00|20690.33|20690.33|20670.16|20670.16|20694.49|20694.49|20670.09|20670.09|0
1646228100000|2022-03-02 13:35:00|20670.09|20670.09|20663.98|20663.98|20670.09|20670.09|20659.72|20659.72|0
1646228400000|2022-03-02 13:40:00|20664.05|20664.05|20656.8|20656.8|20665.48|20665.48|20656.8|20656.8|0
1646228700000|2022-03-02 13:45:00|20656.77|20656.77|20645.05|20645.05|20658.47|20658.47|20643.8|20643.8|0
1646229000000|2022-03-02 13:50:00|20645.3|20645.3|20667.4|20667.4|20670.85|20670.85|20645.16|20645.16|0
1646229300000|2022-03-02 13:55:00|20667.66|20667.66|20678.28|20678.28|20678.28|20678.28|20664|20664|0
1646229600000|2022-03-02 14:00:00|20678.22|20678.22|20689.88|20689.88|20694|20694|20677.97|20677.97|0
1646229900000|2022-03-02 14:05:00|20689.77|20689.77|20682.51|20682.51|20690.09|20690.09|20681.33|20681.33|0
1646230200000|2022-03-02 14:10:00|20682.54|20682.54|20675.7|20675.7|20683.19|20683.19|20674.2|20674.2|0
1646230500000|2022-03-02 14:15:00|20675.54|20675.54|20689.52|20689.52|20690.91|20690.91|20671.33|20671.33|0
1646230800000|2022-03-02 14:20:00|20689.43|20689.43|20699.86|20699.86|20701.5|20701.5|20688.64|20688.64|0
1646231100000|2022-03-02 14:25:00|20699.7|20699.7|20700.61|20700.61|20700.86|20700.86|20692.92|20692.92|0
1646231400000|2022-03-02 14:30:00|20700.77|20700.77|20696.66|20696.66|20708.31|20708.31|20695.72|20695.72|0
1646231700000|2022-03-02 14:35:00|20696.73|20696.73|20685.59|20685.59|20698.25|20698.25|20684.42|20684.42|0
1646232000000|2022-03-02 14:40:00|20685.55|20685.55|20739.03|20739.03|20741.12|20741.12|20684.56|20684.56|0
1646232300000|2022-03-02 14:45:00|20739.1|20739.1|20747.1|20747.1|20747.57|20747.57|20729.16|20729.16|0
1646232600000|2022-03-02 14:50:00|20747.22|20747.22|20750.86|20750.86|20756.12|20756.12|20743.93|20743.93|0
1646232900000|2022-03-02 14:55:00|20750.72|20750.72|20723.04|20723.04|20755.46|20755.46|20718.88|20718.88|0
1646233200000|2022-03-02 15:00:00|20722.98|20722.98|20729.65|20729.65|20730.23|20730.23|20717.03|20717.03|0
1646233500000|2022-03-02 15:05:00|20729.59|20729.59|20672.41|20672.41|20731.38|20731.38|20669.1|20669.1|0
1646233800000|2022-03-02 15:10:00|20672.45|20672.45|20671.04|20671.04|20677.3|20677.3|20666.45|20666.45|0
1646234100000|2022-03-02 15:15:00|20670.99|20670.99|20677.44|20677.44|20682.93|20682.93|20665.95|20665.95|0
1646234400000|2022-03-02 15:20:00|20677.42|20677.42|20659.03|20659.03|20682.35|20682.35|20658.83|20658.83|0
1646234700000|2022-03-02 15:25:00|20658.95|20658.95|20690.68|20690.68|20694.28|20694.28|20645.73|20645.73|0
1646235000000|2022-03-02 15:30:00|20690.21|20690.21|20715.74|20715.74|20718.72|20718.72|20680.48|20680.48|0
1646235300000|2022-03-02 15:35:00|20715.84|20715.84|20735.29|20735.29|20736.57|20736.57|20710.28|20710.28|0
1646235600000|2022-03-02 15:40:00|20735.35|20735.35|20737.92|20737.92|20739.5|20739.5|20731.52|20731.52|0
1646235900000|2022-03-02 15:45:00|20738.07|20738.07|20727.24|20727.24|20738.07|20738.07|20721.02|20721.02|0
1646236200000|2022-03-02 15:50:00|20727.13|20727.13|20705.69|20705.69|20727.13|20727.13|20704.75|20704.75|0
1646236500000|2022-03-02 15:55:00|20705.74|20705.74|20719.07|20719.07|20725.5|20725.5|20703.34|20703.34|0
1646236800000|2022-03-02 16:00:00|20718.89|20718.89|20780.41|20780.41|20785.26|20785.26|20711.81|20711.81|0
1646237100000|2022-03-02 16:05:00|20780.49|20780.49|20789.8|20789.8|20792.68|20792.68|20769.84|20769.84|0
1646237400000|2022-03-02 16:10:00|20789.88|20789.88|20794.76|20794.76|20795.1|20795.1|20783.74|20783.74|0
1646237700000|2022-03-02 16:15:00|20794.77|20794.77|20796.11|20796.11|20807.07|20807.07|20794.61|20794.61|0
1646238000000|2022-03-02 16:20:00|20796.14|20796.14|20784.42|20784.42|20796.7|20796.7|20777.32|20777.32|0
1646238300000|2022-03-02 16:25:00|20784.54|20784.54|20768.64|20768.64|20793.46|20793.46|20768.39|20768.39|0
1646295300000|2022-03-03 08:15:00|20852.76|20852.76|20882.29|20882.29|20883.26|20883.26|20850.88|20850.88|0
1646295600000|2022-03-03 08:20:00|20882.58|20882.58|20876.17|20876.17|20892.79|20892.79|20867.01|20867.01|0
1646295900000|2022-03-03 08:25:00|20876.13|20876.13|20845.42|20845.42|20877.86|20877.86|20845.42|20845.42|0
1646296200000|2022-03-03 08:30:00|20844.94|20844.94|20809.19|20809.19|20844.94|20844.94|20809.19|20809.19|0
1646296500000|2022-03-03 08:35:00|20809.33|20809.33|20757.89|20757.89|20809.38|20809.38|20751.45|20751.45|0
1646296800000|2022-03-03 08:40:00|20757.5|20757.5|20722.73|20722.73|20757.86|20757.86|20721.91|20721.91|0
1646297100000|2022-03-03 08:45:00|20722.26|20722.26|20733.72|20733.72|20734.17|20734.17|20720.1|20720.1|0
1646297400000|2022-03-03 08:50:00|20733.9|20733.9|20750.63|20750.63|20754.11|20754.11|20733.83|20733.83|0
1646297700000|2022-03-03 08:55:00|20750.2|20750.2|20752.96|20752.96|20760.18|20760.18|20746.31|20746.31|0
1646298000000|2022-03-03 09:00:00|20752.75|20752.75|20742.25|20742.25|20757.82|20757.82|20740.46|20740.46|0
1646298300000|2022-03-03 09:05:00|20742.33|20742.33|20712.94|20712.94|20746.92|20746.92|20712.86|20712.86|0
1646298600000|2022-03-03 09:10:00|20712.78|20712.78|20698.79|20698.79|20723.53|20723.53|20698.13|20698.13|0
1646298900000|2022-03-03 09:15:00|20698.63|20698.63|20692.31|20692.31|20701.16|20701.16|20687.9|20687.9|0
1646299200000|2022-03-03 09:20:00|20692.44|20692.44|20683.9|20683.9|20694.7|20694.7|20673.4|20673.4|0
1646299500000|2022-03-03 09:25:00|20684.04|20684.04|20686.38|20686.38|20699.11|20699.11|20683.71|20683.71|0
1646299800000|2022-03-03 09:30:00|20686.45|20686.45|20690.01|20690.01|20691.49|20691.49|20682.35|20682.35|0
1646300100000|2022-03-03 09:35:00|20690.37|20690.37|20679.39|20679.39|20695.41|20695.41|20677.69|20677.69|0
1646300400000|2022-03-03 09:40:00|20679.61|20679.61|20694.31|20694.31|20695.14|20695.14|20679.61|20679.61|0
1646300700000|2022-03-03 09:45:00|20694.29|20694.29|20704.94|20704.94|20706.5|20706.5|20694.28|20694.28|0
1646301000000|2022-03-03 09:50:00|20704.6|20704.6|20691.17|20691.17|20708|20708|20690.48|20690.48|0
1646301300000|2022-03-03 09:55:00|20691.24|20691.24|20692.5|20692.5|20694.52|20694.52|20686.22|20686.22|0
1646301600000|2022-03-03 10:00:00|20692.88|20692.88|20685.55|20685.55|20693.34|20693.34|20685.36|20685.36|0
1646301900000|2022-03-03 10:05:00|20686.03|20686.03|20685.4|20685.4|20691.27|20691.27|20682.99|20682.99|0
1646302200000|2022-03-03 10:10:00|20685.26|20685.26|20685.44|20685.44|20690.71|20690.71|20685.05|20685.05|0
1646302500000|2022-03-03 10:15:00|20685.36|20685.36|20665.73|20665.73|20685.87|20685.87|20664.34|20664.34|0
1646302800000|2022-03-03 10:20:00|20665.77|20665.77|20665.4|20665.4|20666.42|20666.42|20657.83|20657.83|0
1646303100000|2022-03-03 10:25:00|20665.78|20665.78|20665.43|20665.43|20668.61|20668.61|20662.94|20662.94|0
1646303400000|2022-03-03 10:30:00|20665.14|20665.14|20676.99|20676.99|20678.06|20678.06|20665.14|20665.14|0
1646303700000|2022-03-03 10:35:00|20676.95|20676.95|20682.74|20682.74|20684.36|20684.36|20675.37|20675.37|0
1646304000000|2022-03-03 10:40:00|20682.67|20682.67|20670.76|20670.76|20683.01|20683.01|20670.53|20670.53|0
1646304300000|2022-03-03 10:45:00|20670.55|20670.55|20680.5|20680.5|20681.69|20681.69|20667.5|20667.5|0
1646304600000|2022-03-03 10:50:00|20680.39|20680.39|20679.01|20679.01|20680.64|20680.64|20678|20678|0
1646304900000|2022-03-03 10:55:00|20679.08|20679.08|20677.75|20677.75|20681.07|20681.07|20676.89|20676.89|0
1646305200000|2022-03-03 11:00:00|20677.78|20677.78|20664.72|20664.72|20678.83|20678.83|20663.23|20663.23|0
1646305500000|2022-03-03 11:05:00|20664.75|20664.75|20658.88|20658.88|20665.14|20665.14|20655.87|20655.87|0
1646305800000|2022-03-03 11:10:00|20658.52|20658.52|20662.71|20662.71|20666.92|20666.92|20656.86|20656.86|0
1646306100000|2022-03-03 11:15:00|20662.8|20662.8|20670.39|20670.39|20673.07|20673.07|20662.62|20662.62|0
1646306400000|2022-03-03 11:20:00|20670.42|20670.42|20685.25|20685.25|20685.47|20685.47|20670.15|20670.15|0
1646306700000|2022-03-03 11:25:00|20685.16|20685.16|20698.83|20698.83|20698.83|20698.83|20685.01|20685.01|0
1646307000000|2022-03-03 11:30:00|20698.92|20698.92|20699.88|20699.88|20701.42|20701.42|20697.6|20697.6|0
1646307300000|2022-03-03 11:35:00|20699.83|20699.83|20678|20678|20699.83|20699.83|20677.56|20677.56|0
1646307600000|2022-03-03 11:40:00|20677.94|20677.94|20667.96|20667.96|20677.94|20677.94|20666.99|20666.99|0
1646307900000|2022-03-03 11:45:00|20668.03|20668.03|20654.85|20654.85|20668.35|20668.35|20651.48|20651.48|0
1646308200000|2022-03-03 11:50:00|20654.9|20654.9|20654.31|20654.31|20655.24|20655.24|20652.71|20652.71|0
1646308500000|2022-03-03 11:55:00|20654.44|20654.44|20652.34|20652.34|20656.12|20656.12|20651.49|20651.49|0
1646308800000|2022-03-03 12:00:00|20651.55|20651.55|20654.08|20654.08|20657.69|20657.69|20650.98|20650.98|0
1646309100000|2022-03-03 12:05:00|20654.14|20654.14|20660.97|20660.97|20660.99|20660.99|20653.9|20653.9|0
1646309400000|2022-03-03 12:10:00|20660.92|20660.92|20636.07|20636.07|20661.06|20661.06|20635.32|20635.32|0
1646309700000|2022-03-03 12:15:00|20636.17|20636.17|20633.62|20633.62|20636.91|20636.91|20626.47|20626.47|0
1646310000000|2022-03-03 12:20:00|20633.71|20633.71|20643.03|20643.03|20643.32|20643.32|20630.59|20630.59|0
1646310300000|2022-03-03 12:25:00|20642.79|20642.79|20654.35|20654.35|20656.51|20656.51|20642.05|20642.05|0
1646310600000|2022-03-03 12:30:00|20654.44|20654.44|20656.85|20656.85|20657.07|20657.07|20651.35|20651.35|0
1646310900000|2022-03-03 12:35:00|20656.86|20656.86|20651.22|20651.22|20657.78|20657.78|20650.96|20650.96|0
1646311200000|2022-03-03 12:40:00|20651.13|20651.13|20654.93|20654.93|20655.8|20655.8|20648.39|20648.39|0
1646311500000|2022-03-03 12:45:00|20655|20655|20639.97|20639.97|20655.01|20655.01|20638.83|20638.83|0
1646311800000|2022-03-03 12:50:00|20639.82|20639.82|20640.17|20640.17|20641.29|20641.29|20635.92|20635.92|0
1646312100000|2022-03-03 12:55:00|20639.98|20639.98|20640.52|20640.52|20642.37|20642.37|20638.88|20638.88|0
1646312400000|2022-03-03 13:00:00|20640.33|20640.33|20639.21|20639.21|20640.46|20640.46|20636.47|20636.47|0
1646312700000|2022-03-03 13:05:00|20639.14|20639.14|20639.71|20639.71|20639.71|20639.71|20631.96|20631.96|0
1646313000000|2022-03-03 13:10:00|20639.65|20639.65|20645.52|20645.52|20645.73|20645.73|20637.22|20637.22|0
1646313300000|2022-03-03 13:15:00|20645.53|20645.53|20638.08|20638.08|20645.58|20645.58|20637.43|20637.43|0
1646313600000|2022-03-03 13:20:00|20637.92|20637.92|20628.46|20628.46|20637.92|20637.92|20625.72|20625.72|0
1646313900000|2022-03-03 13:25:00|20628.51|20628.51|20624.66|20624.66|20629.15|20629.15|20622.86|20622.86|0
1646314200000|2022-03-03 13:30:00|20624.38|20624.38|20615.05|20615.05|20624.38|20624.38|20614.06|20614.06|0
1646314500000|2022-03-03 13:35:00|20615.26|20615.26|20607.05|20607.05|20616.19|20616.19|20605.13|20605.13|0
1646314800000|2022-03-03 13:40:00|20606.98|20606.98|20601.65|20601.65|20607.24|20607.24|20599.29|20599.29|0
1646315100000|2022-03-03 13:45:00|20601.54|20601.54|20593.16|20593.16|20602.08|20602.08|20592.97|20592.97|0
1646315400000|2022-03-03 13:50:00|20592.91|20592.91|20594.45|20594.45|20597.31|20597.31|20587.79|20587.79|0
1646315700000|2022-03-03 13:55:00|20594.39|20594.39|20628.17|20628.17|20628.42|20628.42|20593.36|20593.36|0
1646316000000|2022-03-03 14:00:00|20627.86|20627.86|20632.33|20632.33|20641.53|20641.53|20624.05|20624.05|0
1646316300000|2022-03-03 14:05:00|20632.35|20632.35|20604.41|20604.41|20632.35|20632.35|20587.43|20587.43|0
1646316600000|2022-03-03 14:10:00|20604.57|20604.57|20592.24|20592.24|20605.67|20605.67|20592.04|20592.04|0
1646316900000|2022-03-03 14:15:00|20592.35|20592.35|20585.92|20585.92|20592.92|20592.92|20583.83|20583.83|0
1646317200000|2022-03-03 14:20:00|20585.71|20585.71|20546.34|20546.34|20585.87|20585.87|20546.34|20546.34|0
1646317500000|2022-03-03 14:25:00|20546.3|20546.3|20511.89|20511.89|20547.45|20547.45|20511.89|20511.89|0
1646317800000|2022-03-03 14:30:00|20512.02|20512.02|20479.47|20479.47|20513.56|20513.56|20479.47|20479.47|0
1646318100000|2022-03-03 14:35:00|20479.15|20479.15|20446.1|20446.1|20479.15|20479.15|20442.59|20442.59|0
1646318400000|2022-03-03 14:40:00|20445.98|20445.98|20444.47|20444.47|20448.32|20448.32|20434.09|20434.09|0
1646318700000|2022-03-03 14:45:00|20444.26|20444.26|20426.98|20426.98|20447.14|20447.14|20426.27|20426.27|0
1646319000000|2022-03-03 14:50:00|20426.99|20426.99|20419.3|20419.3|20431.35|20431.35|20414.62|20414.62|0
1646319300000|2022-03-03 14:55:00|20419.41|20419.41|20428.8|20428.8|20430.99|20430.99|20419.26|20419.26|0
1646319600000|2022-03-03 15:00:00|20428.32|20428.32|20407.93|20407.93|20428.32|20428.32|20407.12|20407.12|0
1646319900000|2022-03-03 15:05:00|20408.11|20408.11|20386.01|20386.01|20408.85|20408.85|20385.29|20385.29|0
1646320200000|2022-03-03 15:10:00|20385.93|20385.93|20364.39|20364.39|20388.13|20388.13|20363.75|20363.75|0
1646320500000|2022-03-03 15:15:00|20364.6|20364.6|20354.29|20354.29|20364.91|20364.91|20348.29|20348.29|0
1646320800000|2022-03-03 15:20:00|20354.6|20354.6|20325.3|20325.3|20355.67|20355.67|20325.09|20325.09|0
1646321100000|2022-03-03 15:25:00|20325.36|20325.36|20305.67|20305.67|20325.73|20325.73|20305.67|20305.67|0
1646321400000|2022-03-03 15:30:00|20305.5|20305.5|20284.45|20284.45|20305.66|20305.66|20284.03|20284.03|0
1646321700000|2022-03-03 15:35:00|20284.67|20284.67|20255.56|20255.56|20285.9|20285.9|20254.18|20254.18|0
1646322000000|2022-03-03 15:40:00|20255.58|20255.58|20232.65|20232.65|20255.94|20255.94|20232.65|20232.65|0
1646322300000|2022-03-03 15:45:00|20232.59|20232.59|20221.76|20221.76|20232.59|20232.59|20216.27|20216.27|0
1646322600000|2022-03-03 15:50:00|20221.37|20221.37|20197.81|20197.81|20221.37|20221.37|20197.81|20197.81|0
1646322900000|2022-03-03 15:55:00|20197.38|20197.38|20148.31|20148.31|20197.38|20197.38|20148.31|20148.31|0
1646323200000|2022-03-03 16:00:00|20148|20148|20123.36|20123.36|20148.02|20148.02|20122.58|20122.58|0
1646323500000|2022-03-03 16:05:00|20123.37|20123.37|20133.3|20133.3|20142.31|20142.31|20118.37|20118.37|0
1646323800000|2022-03-03 16:10:00|20133.26|20133.26|20100.11|20100.11|20133.26|20133.26|20100.11|20100.11|0
1646324100000|2022-03-03 16:15:00|20100.17|20100.17|20111.34|20111.34|20111.34|20111.34|20088.19|20088.19|0
1646324400000|2022-03-03 16:20:00|20111.38|20111.38|20138.02|20138.02|20138.85|20138.85|20111.38|20111.38|0
1646324700000|2022-03-03 16:25:00|20137.87|20137.87|20129.31|20129.31|20150.64|20150.64|20129.24|20129.24|0
1646381700000|2022-03-04 08:15:00|20073.92|20073.92|20010.3|20010.3|20073.92|20073.92|20010.3|20010.3|0
1646382000000|2022-03-04 08:20:00|20010.01|20010.01|20021.54|20021.54|20038.29|20038.29|20004.82|20004.82|0
1646382300000|2022-03-04 08:25:00|20020.85|20020.85|19990.72|19990.72|20020.94|20020.94|19990.08|19990.08|0
1646382600000|2022-03-04 08:30:00|19990.8|19990.8|19910.33|19910.33|19990.8|19990.8|19901.41|19901.41|0
1646382900000|2022-03-04 08:35:00|19910.4|19910.4|19833.09|19833.09|19910.6|19910.6|19833.09|19833.09|0
1646383200000|2022-03-04 08:40:00|19833.1|19833.1|19811.83|19811.83|19833.1|19833.1|19801.49|19801.49|0
1646383500000|2022-03-04 08:45:00|19811.94|19811.94|19813.14|19813.14|19818.71|19818.71|19795.26|19795.26|0
1646383800000|2022-03-04 08:50:00|19812.71|19812.71|19820.97|19820.97|19825.06|19825.06|19812.63|19812.63|0
1646384100000|2022-03-04 08:55:00|19820.83|19820.83|19791.7|19791.7|19827.77|19827.77|19791.65|19791.65|0
1646384400000|2022-03-04 09:00:00|19792.1|19792.1|19751.8|19751.8|19792.95|19792.95|19751.8|19751.8|0
1646384700000|2022-03-04 09:05:00|19751.69|19751.69|19707.25|19707.25|19751.69|19751.69|19706.51|19706.51|0
1646385000000|2022-03-04 09:10:00|19706.66|19706.66|19639.88|19639.88|19706.89|19706.89|19639.88|19639.88|0
1646385300000|2022-03-04 09:15:00|19639.94|19639.94|19595.24|19595.24|19640.07|19640.07|19586.74|19586.74|0
1646385600000|2022-03-04 09:20:00|19595.18|19595.18|19538.72|19538.72|19595.45|19595.45|19534.38|19534.38|0
1646385900000|2022-03-04 09:25:00|19538.61|19538.61|19561.63|19561.63|19561.8|19561.8|19511.96|19511.96|0
1646386200000|2022-03-04 09:30:00|19561.58|19561.58|19595.96|19595.96|19602.27|19602.27|19558.51|19558.51|0
1646386500000|2022-03-04 09:35:00|19595.89|19595.89|19555.94|19555.94|19605.44|19605.44|19555.94|19555.94|0
1646386800000|2022-03-04 09:40:00|19555.93|19555.93|19547.82|19547.82|19555.93|19555.93|19525.3|19525.3|0
1646387100000|2022-03-04 09:45:00|19547.77|19547.77|19525.25|19525.25|19550.74|19550.74|19525.14|19525.14|0
1646387400000|2022-03-04 09:50:00|19525.14|19525.14|19491.38|19491.38|19531.22|19531.22|19491.38|19491.38|0
1646387700000|2022-03-04 09:55:00|19491.26|19491.26|19424.71|19424.71|19491.33|19491.33|19422.24|19422.24|0
1646388000000|2022-03-04 10:00:00|19424.58|19424.58|19406.23|19406.23|19424.58|19424.58|19377.52|19377.52|0
1646388300000|2022-03-04 10:05:00|19406.06|19406.06|19426.97|19426.97|19435.76|19435.76|19403.17|19403.17|0
1646388600000|2022-03-04 10:10:00|19426.88|19426.88|19442.16|19442.16|19451.33|19451.33|19426.74|19426.74|0
1646388900000|2022-03-04 10:15:00|19442.09|19442.09|19470.43|19470.43|19478.11|19478.11|19441.17|19441.17|0
1646389200000|2022-03-04 10:20:00|19470.35|19470.35|19487.12|19487.12|19488.1|19488.1|19451.76|19451.76|0
1646389500000|2022-03-04 10:25:00|19487.14|19487.14|19524.79|19524.79|19524.79|19524.79|19482.8|19482.8|0
1646389800000|2022-03-04 10:30:00|19525.34|19525.34|19520.73|19520.73|19526.22|19526.22|19518.17|19518.17|0
1646390100000|2022-03-04 10:35:00|19520.78|19520.78|19500.69|19500.69|19521.25|19521.25|19500.69|19500.69|0
1646390400000|2022-03-04 10:40:00|19500.7|19500.7|19497.99|19497.99|19503.73|19503.73|19494.64|19494.64|0
1646390700000|2022-03-04 10:45:00|19497.83|19497.83|19501.1|19501.1|19501.45|19501.45|19488.72|19488.72|0
1646391000000|2022-03-04 10:50:00|19500.99|19500.99|19494.39|19494.39|19509.93|19509.93|19494.25|19494.25|0
1646391300000|2022-03-04 10:55:00|19494.6|19494.6|19496.35|19496.35|19505.49|19505.49|19492.5|19492.5|0
1646391600000|2022-03-04 11:00:00|19496.53|19496.53|19479.3|19479.3|19497.04|19497.04|19477.08|19477.08|0
1646391900000|2022-03-04 11:05:00|19479.43|19479.43|19499.27|19499.27|19504.07|19504.07|19478.09|19478.09|0
1646392200000|2022-03-04 11:10:00|19499.1|19499.1|19490.21|19490.21|19504.07|19504.07|19489.1|19489.1|0
1646392500000|2022-03-04 11:15:00|19490.29|19490.29|19497.63|19497.63|19499.69|19499.69|19489.69|19489.69|0
1646392800000|2022-03-04 11:20:00|19497.57|19497.57|19516.43|19516.43|19516.43|19516.43|19490.83|19490.83|0
1646393100000|2022-03-04 11:25:00|19516.63|19516.63|19519.46|19519.46|19522.93|19522.93|19514.86|19514.86|0
1646393400000|2022-03-04 11:30:00|19519.5|19519.5|19525.98|19525.98|19526.26|19526.26|19514.7|19514.7|0
1646393700000|2022-03-04 11:35:00|19526.08|19526.08|19520.88|19520.88|19528.31|19528.31|19520.55|19520.55|0
1646394000000|2022-03-04 11:40:00|19521.09|19521.09|19515.22|19515.22|19523.18|19523.18|19513.87|19513.87|0
1646394300000|2022-03-04 11:45:00|19515.29|19515.29|19503.63|19503.63|19515.43|19515.43|19503.34|19503.34|0
1646394600000|2022-03-04 11:50:00|19503.81|19503.81|19509.59|19509.59|19511.15|19511.15|19500.78|19500.78|0
1646394900000|2022-03-04 11:55:00|19509.66|19509.66|19486.9|19486.9|19509.66|19509.66|19482.45|19482.45|0
1646395200000|2022-03-04 12:00:00|19487.14|19487.14|19484.46|19484.46|19490.03|19490.03|19475.88|19475.88|0
1646395500000|2022-03-04 12:05:00|19484.39|19484.39|19472.01|19472.01|19485.42|19485.42|19472.01|19472.01|0
1646395800000|2022-03-04 12:10:00|19472.12|19472.12|19450.8|19450.8|19472.12|19472.12|19450.64|19450.64|0
1646396100000|2022-03-04 12:15:00|19450.94|19450.94|19451.91|19451.91|19457.58|19457.58|19449|19449|0
1646396400000|2022-03-04 12:20:00|19451.95|19451.95|19458.01|19458.01|19458.13|19458.13|19451.82|19451.82|0
1646396700000|2022-03-04 12:25:00|19457.92|19457.92|19443.67|19443.67|19459.33|19459.33|19443.59|19443.59|0
1646397000000|2022-03-04 12:30:00|19443.74|19443.74|19444.44|19444.44|19447.36|19447.36|19442.67|19442.67|0
1646397300000|2022-03-04 12:35:00|19444.33|19444.33|19459.09|19459.09|19459.09|19459.09|19443.8|19443.8|0
1646397600000|2022-03-04 12:40:00|19459.3|19459.3|19461.92|19461.92|19461.92|19461.92|19457.01|19457.01|0
1646397900000|2022-03-04 12:45:00|19461.98|19461.98|19488.08|19488.08|19489.06|19489.06|19461.98|19461.98|0
1646398200000|2022-03-04 12:50:00|19488.14|19488.14|19477.14|19477.14|19489.63|19489.63|19475.32|19475.32|0
1646398500000|2022-03-04 12:55:00|19477.25|19477.25|19488.58|19488.58|19488.75|19488.75|19475.27|19475.27|0
1646398800000|2022-03-04 13:00:00|19488.67|19488.67|19482.76|19482.76|19495.67|19495.67|19482.15|19482.15|0
1646399100000|2022-03-04 13:05:00|19482.7|19482.7|19479.4|19479.4|19484.51|19484.51|19478.9|19478.9|0
1646399400000|2022-03-04 13:10:00|19479.37|19479.37|19486.4|19486.4|19486.4|19486.4|19478.49|19478.49|0
1646399700000|2022-03-04 13:15:00|19486.47|19486.47|19472.24|19472.24|19489.84|19489.84|19472.11|19472.11|0
1646400000000|2022-03-04 13:20:00|19472.29|19472.29|19481.01|19481.01|19485.81|19485.81|19472.14|19472.14|0
1646400300000|2022-03-04 13:25:00|19480.89|19480.89|19499.26|19499.26|19499.59|19499.59|19477.5|19477.5|0
1646400600000|2022-03-04 13:30:00|19498.97|19498.97|19518.33|19518.33|19521.12|19521.12|19498.9|19498.9|0
1646400900000|2022-03-04 13:35:00|19518.38|19518.38|19493.61|19493.61|19518.8|19518.8|19492.06|19492.06|0
1646401200000|2022-03-04 13:40:00|19493.68|19493.68|19486.99|19486.99|19500.7|19500.7|19484.02|19484.02|0
1646401500000|2022-03-04 13:45:00|19487.04|19487.04|19479.28|19479.28|19489.01|19489.01|19479.26|19479.26|0
1646401800000|2022-03-04 13:50:00|19479.24|19479.24|19476.33|19476.33|19480.75|19480.75|19475.73|19475.73|0
1646402100000|2022-03-04 13:55:00|19476.09|19476.09|19491.54|19491.54|19491.54|19491.54|19472.34|19472.34|0
1646402400000|2022-03-04 14:00:00|19491.66|19491.66|19506.04|19506.04|19507.59|19507.59|19491.61|19491.61|0
1646402700000|2022-03-04 14:05:00|19506.18|19506.18|19488.36|19488.36|19506.25|19506.25|19487.68|19487.68|0
1646403000000|2022-03-04 14:10:00|19488.4|19488.4|19501.65|19501.65|19503.34|19503.34|19484.2|19484.2|0
1646403300000|2022-03-04 14:15:00|19501.62|19501.62|19502.69|19502.69|19509.08|19509.08|19500.89|19500.89|0
1646403600000|2022-03-04 14:20:00|19502.33|19502.33|19518.45|19518.45|19527.34|19527.34|19500.87|19500.87|0
1646403900000|2022-03-04 14:25:00|19518.51|19518.51|19507.28|19507.28|19518.51|19518.51|19507.28|19507.28|0
1646404200000|2022-03-04 14:30:00|19507.78|19507.78|19521.01|19521.01|19533.13|19533.13|19507.71|19507.71|0
1646404500000|2022-03-04 14:35:00|19521.03|19521.03|19540.1|19540.1|19545.56|19545.56|19520.65|19520.65|0
1646404800000|2022-03-04 14:40:00|19540.19|19540.19|19522.97|19522.97|19540.19|19540.19|19522.64|19522.64|0
1646405100000|2022-03-04 14:45:00|19523|19523|19493.35|19493.35|19524.1|19524.1|19493.15|19493.15|0
1646405400000|2022-03-04 14:50:00|19493.11|19493.11|19498.72|19498.72|19506.37|19506.37|19487.38|19487.38|0
1646405700000|2022-03-04 14:55:00|19498.65|19498.65|19542.79|19542.79|19543.19|19543.19|19494.67|19494.67|0
1646406000000|2022-03-04 15:00:00|19542.65|19542.65|19535.66|19535.66|19548.91|19548.91|19531.87|19531.87|0
1646406300000|2022-03-04 15:05:00|19535.76|19535.76|19506.95|19506.95|19535.76|19535.76|19505.73|19505.73|0
1646406600000|2022-03-04 15:10:00|19506.87|19506.87|19496.41|19496.41|19507.12|19507.12|19491.53|19491.53|0
1646406900000|2022-03-04 15:15:00|19496.46|19496.46|19498.62|19498.62|19505.71|19505.71|19488.91|19488.91|0
1646407200000|2022-03-04 15:20:00|19498.46|19498.46|19487.4|19487.4|19507.19|19507.19|19485.27|19485.27|0
1646407500000|2022-03-04 15:25:00|19487.65|19487.65|19501.25|19501.25|19503.37|19503.37|19487.49|19487.49|0
1646407800000|2022-03-04 15:30:00|19501.35|19501.35|19490.18|19490.18|19502.67|19502.67|19487.12|19487.12|0
1646408100000|2022-03-04 15:35:00|19490.16|19490.16|19507.76|19507.76|19511.89|19511.89|19488.74|19488.74|0
1646408400000|2022-03-04 15:40:00|19507.58|19507.58|19475.42|19475.42|19507.58|19507.58|19475.42|19475.42|0
1646408700000|2022-03-04 15:45:00|19475.35|19475.35|19489.06|19489.06|19494.46|19494.46|19469.31|19469.31|0
1646409000000|2022-03-04 15:50:00|19489.11|19489.11|19475.84|19475.84|19489.13|19489.13|19475.84|19475.84|0
1646409300000|2022-03-04 15:55:00|19475.73|19475.73|19474.88|19474.88|19476.23|19476.23|19473.44|19473.44|0
1646409600000|2022-03-04 16:00:00|19474.77|19474.77|19460.22|19460.22|19474.77|19474.77|19460.22|19460.22|0
1646409900000|2022-03-04 16:05:00|19460.17|19460.17|19443.59|19443.59|19460.17|19460.17|19440.84|19440.84|0
1646410200000|2022-03-04 16:10:00|19443.65|19443.65|19439.07|19439.07|19443.85|19443.85|19433.71|19433.71|0
1646410500000|2022-03-04 16:15:00|19439.14|19439.14|19455.48|19455.48|19456.61|19456.61|19439.14|19439.14|0
1646410800000|2022-03-04 16:20:00|19455.4|19455.4|19449.68|19449.68|19455.4|19455.4|19437.06|19437.06|0
1646411100000|2022-03-04 16:25:00|19449.72|19449.72|19441.82|19441.82|19457.89|19457.89|19439.72|19439.72|0
1646640900000|2022-03-07 08:15:00|18731.41|18731.41|18691.54|18691.54|18751.91|18751.91|18687.37|18687.37|0
1646641200000|2022-03-07 08:20:00|18692.22|18692.22|18632.58|18632.58|18697.32|18697.32|18622.96|18622.96|0
1646641500000|2022-03-07 08:25:00|18631.97|18631.97|18603.81|18603.81|18639.88|18639.88|18598.23|18598.23|0
1646641800000|2022-03-07 08:30:00|18602.48|18602.48|18537.09|18537.09|18602.48|18602.48|18520.34|18520.34|0
1646642100000|2022-03-07 08:35:00|18537.03|18537.03|18572.12|18572.12|18592.74|18592.74|18537.03|18537.03|0
1646642400000|2022-03-07 08:40:00|18571.95|18571.95|18550.12|18550.12|18571.95|18571.95|18538.23|18538.23|0
1646642700000|2022-03-07 08:45:00|18549.76|18549.76|18510.57|18510.57|18549.76|18549.76|18510.18|18510.18|0
1646643000000|2022-03-07 08:50:00|18510.75|18510.75|18589.95|18589.95|18589.95|18589.95|18508.27|18508.27|0
1646643300000|2022-03-07 08:55:00|18590.07|18590.07|18654.65|18654.65|18660.26|18660.26|18590.07|18590.07|0
1646643600000|2022-03-07 09:00:00|18654.24|18654.24|18638.45|18638.45|18661.54|18661.54|18636.29|18636.29|0
1646643900000|2022-03-07 09:05:00|18638.95|18638.95|18749.44|18749.44|18749.44|18749.44|18638.95|18638.95|0
1646644200000|2022-03-07 09:10:00|18749.35|18749.35|18840.15|18840.15|18841.22|18841.22|18749.35|18749.35|0
1646644500000|2022-03-07 09:15:00|18840.41|18840.41|18812.42|18812.42|18840.8|18840.8|18805.21|18805.21|0
1646644800000|2022-03-07 09:20:00|18812.85|18812.85|18772.2|18772.2|18818.44|18818.44|18768.6|18768.6|0
1646645100000|2022-03-07 09:25:00|18772.25|18772.25|18776.18|18776.18|18782.6|18782.6|18761.04|18761.04|0
1646645400000|2022-03-07 09:30:00|18776.07|18776.07|18745.5|18745.5|18777.98|18777.98|18744.67|18744.67|0
1646645700000|2022-03-07 09:35:00|18745.43|18745.43|18716.08|18716.08|18745.43|18745.43|18714.51|18714.51|0
1646646000000|2022-03-07 09:40:00|18716.02|18716.02|18741.96|18741.96|18751.91|18751.91|18696.96|18696.96|0
1646646300000|2022-03-07 09:45:00|18741.87|18741.87|18715.28|18715.28|18742.34|18742.34|18703.3|18703.3|0
1646646600000|2022-03-07 09:50:00|18715.23|18715.23|18755.01|18755.01|18756.09|18756.09|18712.2|18712.2|0
1646646900000|2022-03-07 09:55:00|18754.9|18754.9|18800.47|18800.47|18800.47|18800.47|18748.48|18748.48|0
1646647200000|2022-03-07 10:00:00|18800.55|18800.55|18801.94|18801.94|18811.51|18811.51|18797.8|18797.8|0
1646647500000|2022-03-07 10:05:00|18801.54|18801.54|18818.26|18818.26|18819.07|18819.07|18787.84|18787.84|0
1646647800000|2022-03-07 10:10:00|18818.31|18818.31|18848.63|18848.63|18849.65|18849.65|18815.14|18815.14|0
1646648100000|2022-03-07 10:15:00|18848.56|18848.56|18830.85|18830.85|18850.03|18850.03|18826.9|18826.9|0
1646648400000|2022-03-07 10:20:00|18830.87|18830.87|18832.79|18832.79|18836.85|18836.85|18827.44|18827.44|0
1646648700000|2022-03-07 10:25:00|18832.82|18832.82|18799.7|18799.7|18837.3|18837.3|18799|18799|0
1646649000000|2022-03-07 10:30:00|18799.63|18799.63|18783.64|18783.64|18803.18|18803.18|18783.64|18783.64|0
1646649300000|2022-03-07 10:35:00|18783.49|18783.49|18761.26|18761.26|18792.13|18792.13|18761.14|18761.14|0
1646649600000|2022-03-07 10:40:00|18761.2|18761.2|18766.65|18766.65|18771.18|18771.18|18758.9|18758.9|0
1646649900000|2022-03-07 10:45:00|18767.18|18767.18|18785.72|18785.72|18787.18|18787.18|18767.18|18767.18|0
1646650200000|2022-03-07 10:50:00|18785.7|18785.7|18796.33|18796.33|18800.81|18800.81|18785.7|18785.7|0
1646650500000|2022-03-07 10:55:00|18796.38|18796.38|18818.76|18818.76|18843.04|18843.04|18795.92|18795.92|0
1646650800000|2022-03-07 11:00:00|18819.15|18819.15|18791.13|18791.13|18819.78|18819.78|18790.28|18790.28|0
1646651100000|2022-03-07 11:05:00|18791.18|18791.18|18795.59|18795.59|18795.59|18795.59|18777.14|18777.14|0
1646651400000|2022-03-07 11:10:00|18795.65|18795.65|18819.8|18819.8|18822.82|18822.82|18795.65|18795.65|0
1646651700000|2022-03-07 11:15:00|18819.76|18819.76|18772.22|18772.22|18819.92|18819.92|18749.71|18749.71|0
1646652000000|2022-03-07 11:20:00|18772.31|18772.31|18792.31|18792.31|18793.55|18793.55|18770.95|18770.95|0
1646652300000|2022-03-07 11:25:00|18792.2|18792.2|18768.31|18768.31|18798.17|18798.17|18768.31|18768.31|0
1646652600000|2022-03-07 11:30:00|18767.67|18767.67|18773.83|18773.83|18776.69|18776.69|18764.53|18764.53|0
1646652900000|2022-03-07 11:35:00|18773.81|18773.81|18760.45|18760.45|18773.85|18773.85|18758.44|18758.44|0
1646653200000|2022-03-07 11:40:00|18760.51|18760.51|18773.21|18773.21|18778.88|18778.88|18758.24|18758.24|0
1646653500000|2022-03-07 11:45:00|18773.07|18773.07|18785.31|18785.31|18787.72|18787.72|18773.06|18773.06|0
1646653800000|2022-03-07 11:50:00|18785.36|18785.36|18805.63|18805.63|18812.9|18812.9|18783.36|18783.36|0
1646654100000|2022-03-07 11:55:00|18805.68|18805.68|18826.56|18826.56|18832.53|18832.53|18805.61|18805.61|0
1646654400000|2022-03-07 12:00:00|18826.51|18826.51|18894.33|18894.33|18894.33|18894.33|18826|18826|0
1646654700000|2022-03-07 12:05:00|18894.26|18894.26|18905.01|18905.01|18928.57|18928.57|18889.63|18889.63|0
1646655000000|2022-03-07 12:10:00|18905.09|18905.09|18877.1|18877.1|18907.47|18907.47|18864.14|18864.14|0
1646655300000|2022-03-07 12:15:00|18878|18878|18933.24|18933.24|18933.26|18933.26|18878|18878|0
1646655600000|2022-03-07 12:20:00|18933.33|18933.33|18974.19|18974.19|18974.23|18974.23|18933.33|18933.33|0
1646655900000|2022-03-07 12:25:00|18974.4|18974.4|19018.58|19018.58|19018.95|19018.95|18960.29|18960.29|0
1646656200000|2022-03-07 12:30:00|19018.44|19018.44|19032.69|19032.69|19035.34|19035.34|19009.51|19009.51|0
1646656500000|2022-03-07 12:35:00|19032.66|19032.66|19049.67|19049.67|19049.72|19049.72|19032.49|19032.49|0
1646656800000|2022-03-07 12:40:00|19049.39|19049.39|19068.18|19068.18|19068.18|19068.18|19047.09|19047.09|0
1646657100000|2022-03-07 12:45:00|19068.14|19068.14|19043.58|19043.58|19074.74|19074.74|19039.63|19039.63|0
1646657400000|2022-03-07 12:50:00|19043.52|19043.52|19051.76|19051.76|19052.76|19052.76|19037.4|19037.4|0
1646657700000|2022-03-07 12:55:00|19051.92|19051.92|19091.24|19091.24|19091.25|19091.25|19051.79|19051.79|0
1646658000000|2022-03-07 13:00:00|19091.17|19091.17|19138.75|19138.75|19138.75|19138.75|19091.17|19091.17|0
1646658300000|2022-03-07 13:05:00|19138.67|19138.67|19179.2|19179.2|19179.2|19179.2|19138.67|19138.67|0
1646658600000|2022-03-07 13:10:00|19179.26|19179.26|19260.59|19260.59|19260.59|19260.59|19179.26|19179.26|0
1646658900000|2022-03-07 13:15:00|19260.47|19260.47|19278.09|19278.09|19278.87|19278.87|19260.47|19260.47|0
1646659200000|2022-03-07 13:20:00|19278.15|19278.15|19291.5|19291.5|19292.34|19292.34|19275.61|19275.61|0
1646659500000|2022-03-07 13:25:00|19291.44|19291.44|19284.53|19284.53|19291.82|19291.82|19281.3|19281.3|0
1646659800000|2022-03-07 13:30:00|19284.58|19284.58|19273.53|19273.53|19289.22|19289.22|19266.36|19266.36|0
1646660100000|2022-03-07 13:35:00|19273.5|19273.5|19276.9|19276.9|19283.96|19283.96|19270.86|19270.86|0
1646660400000|2022-03-07 13:40:00|19277.47|19277.47|19316.17|19316.17|19316.18|19316.18|19277.47|19277.47|0
1646660700000|2022-03-07 13:45:00|19316.23|19316.23|19352.17|19352.17|19352.47|19352.47|19315.24|19315.24|0
1646661000000|2022-03-07 13:50:00|19352.12|19352.12|19340.56|19340.56|19352.81|19352.81|19329.27|19329.27|0
1646661300000|2022-03-07 13:55:00|19340.5|19340.5|19345.66|19345.66|19351.46|19351.46|19338.17|19338.17|0
1646661600000|2022-03-07 14:00:00|19345.7|19345.7|19376.66|19376.66|19376.66|19376.66|19328.81|19328.81|0
1646661900000|2022-03-07 14:05:00|19376.71|19376.71|19391.19|19391.19|19391.97|19391.97|19376.65|19376.65|0
1646662200000|2022-03-07 14:10:00|19391.21|19391.21|19388.88|19388.88|19392.53|19392.53|19380.52|19380.52|0
1646662500000|2022-03-07 14:15:00|19388.94|19388.94|19376.75|19376.75|19389.29|19389.29|19366.62|19366.62|0
1646662800000|2022-03-07 14:20:00|19376.64|19376.64|19410.57|19410.57|19411.29|19411.29|19376.57|19376.57|0
1646663100000|2022-03-07 14:25:00|19410.61|19410.61|19428.46|19428.46|19431.17|19431.17|19407.99|19407.99|0
1646663400000|2022-03-07 14:30:00|19428.54|19428.54|19375.5|19375.5|19451.91|19451.91|19375.32|19375.32|0
1646663700000|2022-03-07 14:35:00|19375.4|19375.4|19400.72|19400.72|19400.72|19400.72|19370.72|19370.72|0
1646664000000|2022-03-07 14:40:00|19400.92|19400.92|19343.63|19343.63|19402.61|19402.61|19342.3|19342.3|0
1646664300000|2022-03-07 14:45:00|19343.65|19343.65|19344.78|19344.78|19351.44|19351.44|19334.11|19334.11|0
1646664600000|2022-03-07 14:50:00|19344.85|19344.85|19392.36|19392.36|19392.4|19392.4|19344.85|19344.85|0
1646664900000|2022-03-07 14:55:00|19392.25|19392.25|19372.48|19372.48|19414.25|19414.25|19372.23|19372.23|0
1646665200000|2022-03-07 15:00:00|19372.54|19372.54|19377.14|19377.14|19377.14|19377.14|19359.98|19359.98|0
1646665500000|2022-03-07 15:05:00|19377.23|19377.23|19357.33|19357.33|19379.71|19379.71|19356.85|19356.85|0
1646665800000|2022-03-07 15:10:00|19357.1|19357.1|19287.93|19287.93|19358.72|19358.72|19287.8|19287.8|0
1646666100000|2022-03-07 15:15:00|19288.18|19288.18|19284.29|19284.29|19303.11|19303.11|19283.29|19283.29|0
1646666400000|2022-03-07 15:20:00|19284.3|19284.3|19255.76|19255.76|19290.06|19290.06|19255.76|19255.76|0
1646666700000|2022-03-07 15:25:00|19255.69|19255.69|19240.98|19240.98|19264.18|19264.18|19240.94|19240.94|0
1646667000000|2022-03-07 15:30:00|19241.02|19241.02|19248.74|19248.74|19262.38|19262.38|19232.9|19232.9|0
1646667300000|2022-03-07 15:35:00|19248.6|19248.6|19254.64|19254.64|19263.45|19263.45|19242.48|19242.48|0
1646667600000|2022-03-07 15:40:00|19254.56|19254.56|19254.94|19254.94|19254.94|19254.94|19234.66|19234.66|0
1646667900000|2022-03-07 15:45:00|19255.13|19255.13|19236.18|19236.18|19267.64|19267.64|19229.23|19229.23|0
1646668200000|2022-03-07 15:50:00|19236.22|19236.22|19217.61|19217.61|19237.48|19237.48|19217.53|19217.53|0
1646668500000|2022-03-07 15:55:00|19217.76|19217.76|19197.65|19197.65|19217.76|19217.76|19190.4|19190.4|0
1646668800000|2022-03-07 16:00:00|19197.6|19197.6|19206.09|19206.09|19206.53|19206.53|19184.69|19184.69|0
1646669100000|2022-03-07 16:05:00|19206.01|19206.01|19233.84|19233.84|19242.98|19242.98|19205.68|19205.68|0
1646669400000|2022-03-07 16:10:00|19233.8|19233.8|19202.08|19202.08|19233.86|19233.86|19201.89|19201.89|0
1646669700000|2022-03-07 16:15:00|19201.58|19201.58|19235.35|19235.35|19241.27|19241.27|19201.53|19201.53|0
1646670000000|2022-03-07 16:20:00|19235.16|19235.16|19229.16|19229.16|19241.04|19241.04|19228.44|19228.44|0
1646670300000|2022-03-07 16:25:00|19229.2|19229.2|19205.12|19205.12|19229.35|19229.35|19203.79|19203.79|0
1646727300000|2022-03-08 08:15:00|19201.2|19201.2|19258.88|19258.88|19258.88|19258.88|19185.82|19185.82|0
1646727600000|2022-03-08 08:20:00|19258.91|19258.91|19324.51|19324.51|19326.38|19326.38|19257.64|19257.64|0
1646727900000|2022-03-08 08:25:00|19324.58|19324.58|19363.95|19363.95|19372.52|19372.52|19319.41|19319.41|0
1646728200000|2022-03-08 08:30:00|19363.92|19363.92|19339.24|19339.24|19374.18|19374.18|19333.6|19333.6|0
1646728500000|2022-03-08 08:35:00|19339.13|19339.13|19381.87|19381.87|19388.18|19388.18|19336.2|19336.2|0
1646728800000|2022-03-08 08:40:00|19381.83|19381.83|19361.7|19361.7|19429.23|19429.23|19359.12|19359.12|0
1646729100000|2022-03-08 08:45:00|19361.69|19361.69|19356.14|19356.14|19388.89|19388.89|19337.29|19337.29|0
1646729400000|2022-03-08 08:50:00|19356.39|19356.39|19298.66|19298.66|19356.87|19356.87|19294.24|19294.24|0
1646729700000|2022-03-08 08:55:00|19298.87|19298.87|19338.09|19338.09|19338.38|19338.38|19290.56|19290.56|0
1646730000000|2022-03-08 09:00:00|19338.24|19338.24|19397.21|19397.21|19400.16|19400.16|19331.88|19331.88|0
1646730300000|2022-03-08 09:05:00|19397.39|19397.39|19376.85|19376.85|19403.05|19403.05|19350.66|19350.66|0
1646730600000|2022-03-08 09:10:00|19377.02|19377.02|19408.42|19408.42|19412.77|19412.77|19377.02|19377.02|0
1646730900000|2022-03-08 09:15:00|19408.7|19408.7|19402.11|19402.11|19416.33|19416.33|19402.11|19402.11|0
1646731200000|2022-03-08 09:20:00|19402.2|19402.2|19362.66|19362.66|19402.43|19402.43|19359.45|19359.45|0
1646731500000|2022-03-08 09:25:00|19362.42|19362.42|19357.09|19357.09|19365.91|19365.91|19347.51|19347.51|0
1646731800000|2022-03-08 09:30:00|19357.02|19357.02|19376.62|19376.62|19377.1|19377.1|19335.81|19335.81|0
1646732100000|2022-03-08 09:35:00|19376.9|19376.9|19370.17|19370.17|19379.65|19379.65|19369.5|19369.5|0
1646732400000|2022-03-08 09:40:00|19370.08|19370.08|19351.62|19351.62|19370.11|19370.11|19351.37|19351.37|0
1646732700000|2022-03-08 09:45:00|19352.27|19352.27|19344.14|19344.14|19352.32|19352.32|19326.13|19326.13|0
1646733000000|2022-03-08 09:50:00|19343.69|19343.69|19352.5|19352.5|19353.06|19353.06|19332.68|19332.68|0
1646733300000|2022-03-08 09:55:00|19352.55|19352.55|19351.42|19351.42|19357.93|19357.93|19348.88|19348.88|0
1646733600000|2022-03-08 10:00:00|19351.38|19351.38|19341.79|19341.79|19359.05|19359.05|19339.76|19339.76|0
1646733900000|2022-03-08 10:05:00|19341.91|19341.91|19298.85|19298.85|19343.18|19343.18|19298.85|19298.85|0
1646734200000|2022-03-08 10:10:00|19298.89|19298.89|19306.44|19306.44|19308.58|19308.58|19281.82|19281.82|0
1646734500000|2022-03-08 10:15:00|19305.84|19305.84|19228.31|19228.31|19305.84|19305.84|19228.31|19228.31|0
1646734800000|2022-03-08 10:20:00|19228.26|19228.26|19253.72|19253.72|19253.72|19253.72|19227.56|19227.56|0
1646735100000|2022-03-08 10:25:00|19253.54|19253.54|19318.53|19318.53|19320.41|19320.41|19253.35|19253.35|0
1646735400000|2022-03-08 10:30:00|19318.8|19318.8|19292|19292|19319.35|19319.35|19291.8|19291.8|0
1646735700000|2022-03-08 10:35:00|19291.93|19291.93|19288.86|19288.86|19311.4|19311.4|19288.74|19288.74|0
1646736000000|2022-03-08 10:40:00|19288.64|19288.64|19285.97|19285.97|19288.64|19288.64|19271.31|19271.31|0
1646736300000|2022-03-08 10:45:00|19286.12|19286.12|19306.94|19306.94|19307.25|19307.25|19278.25|19278.25|0
1646736600000|2022-03-08 10:50:00|19306.91|19306.91|19312.96|19312.96|19326.17|19326.17|19306.8|19306.8|0
1646736900000|2022-03-08 10:55:00|19313.16|19313.16|19314.15|19314.15|19319.67|19319.67|19312.54|19312.54|0
1646737200000|2022-03-08 11:00:00|19314.12|19314.12|19295.56|19295.56|19314.12|19314.12|19290.37|19290.37|0
1646737500000|2022-03-08 11:05:00|19295.46|19295.46|19291.85|19291.85|19296.41|19296.41|19289.42|19289.42|0
1646737800000|2022-03-08 11:10:00|19291.73|19291.73|19302.83|19302.83|19305.89|19305.89|19291.73|19291.73|0
1646738100000|2022-03-08 11:15:00|19302.1|19302.1|19287.01|19287.01|19302.36|19302.36|19281.5|19281.5|0
1646738400000|2022-03-08 11:20:00|19287.09|19287.09|19299.37|19299.37|19299.78|19299.78|19281.27|19281.27|0
1646738700000|2022-03-08 11:25:00|19299.38|19299.38|19330.08|19330.08|19334.28|19334.28|19298.8|19298.8|0
1646739000000|2022-03-08 11:30:00|19329.99|19329.99|19341.34|19341.34|19342.59|19342.59|19329.86|19329.86|0
1646739300000|2022-03-08 11:35:00|19341.46|19341.46|19332.95|19332.95|19343.13|19343.13|19332.65|19332.65|0
1646739600000|2022-03-08 11:40:00|19333.02|19333.02|19331.02|19331.02|19334.15|19334.15|19321.59|19321.59|0
1646739900000|2022-03-08 11:45:00|19331.13|19331.13|19322.42|19322.42|19331.23|19331.23|19321.15|19321.15|0
1646740200000|2022-03-08 11:50:00|19322.37|19322.37|19322.99|19322.99|19329.09|19329.09|19322.24|19322.24|0
1646740500000|2022-03-08 11:55:00|19322.63|19322.63|19341.05|19341.05|19341.12|19341.12|19322.35|19322.35|0
1646740800000|2022-03-08 12:00:00|19341.08|19341.08|19367.23|19367.23|19369.07|19369.07|19340.79|19340.79|0
1646741100000|2022-03-08 12:05:00|19367.27|19367.27|19384.65|19384.65|19384.73|19384.73|19366.64|19366.64|0
1646741400000|2022-03-08 12:10:00|19384.68|19384.68|19389.06|19389.06|19402.51|19402.51|19384.68|19384.68|0
1646741700000|2022-03-08 12:15:00|19389|19389|19397.65|19397.65|19397.8|19397.8|19388.53|19388.53|0
1646742000000|2022-03-08 12:20:00|19397.82|19397.82|19404.59|19404.59|19404.91|19404.91|19397.39|19397.39|0
1646742300000|2022-03-08 12:25:00|19404.65|19404.65|19403.89|19403.89|19409.58|19409.58|19398.48|19398.48|0
1646742600000|2022-03-08 12:30:00|19403.87|19403.87|19395.36|19395.36|19404.03|19404.03|19385.83|19385.83|0
1646742900000|2022-03-08 12:35:00|19395.49|19395.49|19389.34|19389.34|19397.64|19397.64|19389.34|19389.34|0
1646743200000|2022-03-08 12:40:00|19389.28|19389.28|19369.19|19369.19|19389.55|19389.55|19369.05|19369.05|0
1646743500000|2022-03-08 12:45:00|19369.16|19369.16|19347.52|19347.52|19369.36|19369.36|19340.03|19340.03|0
1646743800000|2022-03-08 12:50:00|19347.45|19347.45|19328.96|19328.96|19347.46|19347.46|19327.93|19327.93|0
1646744100000|2022-03-08 12:55:00|19328.92|19328.92|19358.62|19358.62|19358.75|19358.75|19326.23|19326.23|0
1646744400000|2022-03-08 13:00:00|19358.76|19358.76|19347.49|19347.49|19361|19361|19338.66|19338.66|0
1646744700000|2022-03-08 13:05:00|19347.45|19347.45|19349.79|19349.79|19353.26|19353.26|19345.91|19345.91|0
1646745000000|2022-03-08 13:10:00|19349.71|19349.71|19302.54|19302.54|19349.8|19349.8|19301.69|19301.69|0
1646745300000|2022-03-08 13:15:00|19302.51|19302.51|19302.5|19302.5|19314.22|19314.22|19302.5|19302.5|0
1646745600000|2022-03-08 13:20:00|19302.38|19302.38|19283.18|19283.18|19302.83|19302.83|19280.7|19280.7|0
1646745900000|2022-03-08 13:25:00|19283.47|19283.47|19285.02|19285.02|19285.6|19285.6|19278.28|19278.28|0
1646746200000|2022-03-08 13:30:00|19285.06|19285.06|19295.86|19295.86|19297.37|19297.37|19280.91|19280.91|0
1646746500000|2022-03-08 13:35:00|19295.75|19295.75|19323.58|19323.58|19323.8|19323.8|19295.36|19295.36|0
1646746800000|2022-03-08 13:40:00|19323.66|19323.66|19322.91|19322.91|19333.22|19333.22|19322.91|19322.91|0
1646747100000|2022-03-08 13:45:00|19322.83|19322.83|19351.68|19351.68|19351.68|19351.68|19321.6|19321.6|0
1646747400000|2022-03-08 13:50:00|19351.79|19351.79|19399.59|19399.59|19403.52|19403.52|19351.62|19351.62|0
1646747700000|2022-03-08 13:55:00|19399.45|19399.45|19389.79|19389.79|19401.89|19401.89|19389.45|19389.45|0
1646748000000|2022-03-08 14:00:00|19389.77|19389.77|19405.1|19405.1|19406.52|19406.52|19385.95|19385.95|0
1646748300000|2022-03-08 14:05:00|19405.28|19405.28|19392.4|19392.4|19413.27|19413.27|19392.4|19392.4|0
1646748600000|2022-03-08 14:10:00|19392.47|19392.47|19392.34|19392.34|19395.89|19395.89|19383.65|19383.65|0
1646748900000|2022-03-08 14:15:00|19392.3|19392.3|19380.52|19380.52|19394.68|19394.68|19375.82|19375.82|0
1646749200000|2022-03-08 14:20:00|19380.23|19380.23|19385.73|19385.73|19396.55|19396.55|19377.36|19377.36|0
1646749500000|2022-03-08 14:25:00|19385.7|19385.7|19360.13|19360.13|19385.81|19385.81|19358.57|19358.57|0
1646749800000|2022-03-08 14:30:00|19360.34|19360.34|19298.38|19298.38|19360.34|19360.34|19297.6|19297.6|0
1646750100000|2022-03-08 14:35:00|19298.37|19298.37|19285.45|19285.45|19335.53|19335.53|19285.37|19285.37|0
1646750400000|2022-03-08 14:40:00|19285.19|19285.19|19311.11|19311.11|19312.06|19312.06|19271.13|19271.13|0
1646750700000|2022-03-08 14:45:00|19310.99|19310.99|19295.47|19295.47|19310.99|19310.99|19294.94|19294.94|0
1646751000000|2022-03-08 14:50:00|19295.83|19295.83|19268.34|19268.34|19295.84|19295.84|19267.99|19267.99|0
1646751300000|2022-03-08 14:55:00|19268.26|19268.26|19273.52|19273.52|19275.97|19275.97|19261.63|19261.63|0
1646751600000|2022-03-08 15:00:00|19273.76|19273.76|19235.43|19235.43|19273.76|19273.76|19235.22|19235.22|0
1646751900000|2022-03-08 15:05:00|19235.3|19235.3|19207.45|19207.45|19240.8|19240.8|19206.38|19206.38|0
1646752200000|2022-03-08 15:10:00|19207.43|19207.43|19216.71|19216.71|19216.71|19216.71|19199.48|19199.48|0
1646752500000|2022-03-08 15:15:00|19216.78|19216.78|19256.11|19256.11|19256.73|19256.73|19216.69|19216.69|0
1646752800000|2022-03-08 15:20:00|19256.07|19256.07|19217.16|19217.16|19256.6|19256.6|19217.16|19217.16|0
1646753100000|2022-03-08 15:25:00|19217.21|19217.21|19232.9|19232.9|19233.56|19233.56|19215.29|19215.29|0
1646753400000|2022-03-08 15:30:00|19232.8|19232.8|19233.77|19233.77|19251.07|19251.07|19230.94|19230.94|0
1646753700000|2022-03-08 15:35:00|19233.56|19233.56|19253.34|19253.34|19253.54|19253.54|19231.53|19231.53|0
1646754000000|2022-03-08 15:40:00|19254.08|19254.08|19281.01|19281.01|19281.01|19281.01|19254.08|19254.08|0
1646754300000|2022-03-08 15:45:00|19281.09|19281.09|19279.99|19279.99|19284.54|19284.54|19275.98|19275.98|0
1646754600000|2022-03-08 15:50:00|19280.13|19280.13|19308.78|19308.78|19308.83|19308.83|19278.72|19278.72|0
1646754900000|2022-03-08 15:55:00|19308.73|19308.73|19320.46|19320.46|19320.52|19320.52|19300.92|19300.92|0
1646755200000|2022-03-08 16:00:00|19320.57|19320.57|19312.76|19312.76|19327.12|19327.12|19305.07|19305.07|0
1646755500000|2022-03-08 16:05:00|19312.52|19312.52|19292.06|19292.06|19313.75|19313.75|19285.36|19285.36|0
1646755800000|2022-03-08 16:10:00|19292.01|19292.01|19299.98|19299.98|19301.85|19301.85|19292.01|19292.01|0
1646756100000|2022-03-08 16:15:00|19299.96|19299.96|19294.65|19294.65|19305.63|19305.63|19291.17|19291.17|0
1646756400000|2022-03-08 16:20:00|19294.78|19294.78|19263.93|19263.93|19296.47|19296.47|19260.65|19260.65|0
1646756700000|2022-03-08 16:25:00|19263.95|19263.95|19266.55|19266.55|19271.74|19271.74|19258.15|19258.15|0
1646813700000|2022-03-09 08:15:00|19644.9|19644.9|19606.42|19606.42|19644.9|19644.9|19520.76|19520.76|0
1646814000000|2022-03-09 08:20:00|19606.22|19606.22|19656.85|19656.85|19687.37|19687.37|19606.09|19606.09|0
1646814300000|2022-03-09 08:25:00|19657.06|19657.06|19640.07|19640.07|19676.66|19676.66|19640.07|19640.07|0
1646814600000|2022-03-09 08:30:00|19640.09|19640.09|19702.08|19702.08|19710.47|19710.47|19638.93|19638.93|0
1646814900000|2022-03-09 08:35:00|19702.13|19702.13|19702.07|19702.07|19712.23|19712.23|19676.27|19676.27|0
1646815200000|2022-03-09 08:40:00|19701.94|19701.94|19716.26|19716.26|19719.84|19719.84|19692.71|19692.71|0
1646815500000|2022-03-09 08:45:00|19716.2|19716.2|19702.3|19702.3|19717.78|19717.78|19696.12|19696.12|0
1646815800000|2022-03-09 08:50:00|19702.37|19702.37|19722.95|19722.95|19728.07|19728.07|19699.01|19699.01|0
1646816100000|2022-03-09 08:55:00|19722.6|19722.6|19705.54|19705.54|19726.66|19726.66|19697.2|19697.2|0
1646816400000|2022-03-09 09:00:00|19706.08|19706.08|19741.83|19741.83|19741.83|19741.83|19705.67|19705.67|0
1646816700000|2022-03-09 09:05:00|19741.75|19741.75|19710.57|19710.57|19741.9|19741.9|19708.8|19708.8|0
1646817000000|2022-03-09 09:10:00|19710.65|19710.65|19718.33|19718.33|19734.05|19734.05|19710.65|19710.65|0
1646817300000|2022-03-09 09:15:00|19718.25|19718.25|19757.56|19757.56|19760.23|19760.23|19718.25|19718.25|0
1646817600000|2022-03-09 09:20:00|19757.72|19757.72|19767.51|19767.51|19767.51|19767.51|19743.76|19743.76|0
1646817900000|2022-03-09 09:25:00|19768.34|19768.34|19821.77|19821.77|19822.52|19822.52|19766.95|19766.95|0
1646818200000|2022-03-09 09:30:00|19822.13|19822.13|19836.26|19836.26|19836.31|19836.31|19811.51|19811.51|0
1646818500000|2022-03-09 09:35:00|19836.39|19836.39|19837.3|19837.3|19841.62|19841.62|19830.24|19830.24|0
1646818800000|2022-03-09 09:40:00|19837.16|19837.16|19844.84|19844.84|19846.79|19846.79|19821.86|19821.86|0
1646819100000|2022-03-09 09:45:00|19844.74|19844.74|19815.27|19815.27|19849.48|19849.48|19811.65|19811.65|0
1646819400000|2022-03-09 09:50:00|19815.33|19815.33|19828.6|19828.6|19844.75|19844.75|19814.77|19814.77|0
1646819700000|2022-03-09 09:55:00|19828.62|19828.62|19824.85|19824.85|19831.04|19831.04|19810.16|19810.16|0
1646820000000|2022-03-09 10:00:00|19824.76|19824.76|19836|19836|19836.15|19836.15|19822.99|19822.99|0
1646820300000|2022-03-09 10:05:00|19836.16|19836.16|19857.41|19857.41|19857.41|19857.41|19835.87|19835.87|0
1646820600000|2022-03-09 10:10:00|19857.49|19857.49|19879.05|19879.05|19879.97|19879.97|19857.49|19857.49|0
1646820900000|2022-03-09 10:15:00|19879.14|19879.14|19884.26|19884.26|19887.92|19887.92|19877.35|19877.35|0
1646821200000|2022-03-09 10:20:00|19883.99|19883.99|19862.29|19862.29|19883.99|19883.99|19861.85|19861.85|0
1646821500000|2022-03-09 10:25:00|19862.41|19862.41|19867.22|19867.22|19867.98|19867.98|19860.02|19860.02|0
1646821800000|2022-03-09 10:30:00|19867.27|19867.27|19885.71|19885.71|19886.69|19886.69|19867.27|19867.27|0
1646822100000|2022-03-09 10:35:00|19885.88|19885.88|19894.44|19894.44|19899.01|19899.01|19885.49|19885.49|0
1646822400000|2022-03-09 10:40:00|19894.52|19894.52|19893.29|19893.29|19899.53|19899.53|19893.29|19893.29|0
1646822700000|2022-03-09 10:45:00|19893.2|19893.2|19870.59|19870.59|19893.2|19893.2|19869.57|19869.57|0
1646823000000|2022-03-09 10:50:00|19870.47|19870.47|19854.6|19854.6|19872.63|19872.63|19853.54|19853.54|0
1646823300000|2022-03-09 10:55:00|19854.57|19854.57|19822.45|19822.45|19855|19855|19811.49|19811.49|0
1646823600000|2022-03-09 11:00:00|19822.41|19822.41|19831.18|19831.18|19831.18|19831.18|19819.7|19819.7|0
1646823900000|2022-03-09 11:05:00|19831.27|19831.27|19849.91|19849.91|19849.91|19849.91|19831.27|19831.27|0
1646824200000|2022-03-09 11:10:00|19849.98|19849.98|19829.24|19829.24|19849.98|19849.98|19829.24|19829.24|0
1646824500000|2022-03-09 11:15:00|19829.33|19829.33|19843.03|19843.03|19845.85|19845.85|19826.89|19826.89|0
1646824800000|2022-03-09 11:20:00|19843.06|19843.06|19835|19835|19843.84|19843.84|19830.53|19830.53|0
1646825100000|2022-03-09 11:25:00|19835.58|19835.58|19822.86|19822.86|19838.01|19838.01|19822.84|19822.84|0
1646825400000|2022-03-09 11:30:00|19822.88|19822.88|19802.08|19802.08|19823.44|19823.44|19802.05|19802.05|0
1646825700000|2022-03-09 11:35:00|19801.95|19801.95|19806.2|19806.2|19812.12|19812.12|19801.2|19801.2|0
1646826000000|2022-03-09 11:40:00|19806.11|19806.11|19789.21|19789.21|19806.73|19806.73|19789.21|19789.21|0
1646826300000|2022-03-09 11:45:00|19788.97|19788.97|19786.45|19786.45|19788.97|19788.97|19770.57|19770.57|0
1646826600000|2022-03-09 11:50:00|19786.65|19786.65|19785.56|19785.56|19789.62|19789.62|19783.6|19783.6|0
1646826900000|2022-03-09 11:55:00|19785.5|19785.5|19774.07|19774.07|19785.5|19785.5|19774.07|19774.07|0
1646827200000|2022-03-09 12:00:00|19773.91|19773.91|19792.12|19792.12|19792.93|19792.93|19771.47|19771.47|0
1646827500000|2022-03-09 12:05:00|19792.03|19792.03|19796.14|19796.14|19799.19|19799.19|19785.4|19785.4|0
1646827800000|2022-03-09 12:10:00|19796.1|19796.1|19820.22|19820.22|19821.18|19821.18|19794.65|19794.65|0
1646828100000|2022-03-09 12:15:00|19819.95|19819.95|19822.7|19822.7|19823.57|19823.57|19805.05|19805.05|0
1646828400000|2022-03-09 12:20:00|19822.78|19822.78|19832.35|19832.35|19833.55|19833.55|19822.78|19822.78|0
1646828700000|2022-03-09 12:25:00|19832.3|19832.3|19823.8|19823.8|19834.44|19834.44|19822.97|19822.97|0
1646829000000|2022-03-09 12:30:00|19823.74|19823.74|19825.66|19825.66|19829.46|19829.46|19823.74|19823.74|0
1646829300000|2022-03-09 12:35:00|19825.62|19825.62|19828.12|19828.12|19829.97|19829.97|19825.62|19825.62|0
1646829600000|2022-03-09 12:40:00|19828.09|19828.09|19816.12|19816.12|19828.09|19828.09|19813.92|19813.92|0
1646829900000|2022-03-09 12:45:00|19815.58|19815.58|19841.12|19841.12|19841.12|19841.12|19815.06|19815.06|0
1646830200000|2022-03-09 12:50:00|19841.37|19841.37|19846.3|19846.3|19848.22|19848.22|19841.2|19841.2|0
1646830500000|2022-03-09 12:55:00|19846.18|19846.18|19850.61|19850.61|19851.16|19851.16|19841.4|19841.4|0
1646830800000|2022-03-09 13:00:00|19850.57|19850.57|19849.79|19849.79|19853.46|19853.46|19849.2|19849.2|0
1646831100000|2022-03-09 13:05:00|19849.94|19849.94|19854.6|19854.6|19854.8|19854.8|19843.49|19843.49|0
1646831400000|2022-03-09 13:10:00|19854.76|19854.76|19831.88|19831.88|19854.85|19854.85|19831.45|19831.45|0
1646831700000|2022-03-09 13:15:00|19831.93|19831.93|19836.9|19836.9|19836.9|19836.9|19830.85|19830.85|0
1646832000000|2022-03-09 13:20:00|19837.08|19837.08|19839.82|19839.82|19840.43|19840.43|19835.94|19835.94|0
1646832300000|2022-03-09 13:25:00|19839.87|19839.87|19829.33|19829.33|19840.06|19840.06|19827.62|19827.62|0
1646832600000|2022-03-09 13:30:00|19829.26|19829.26|19831.88|19831.88|19834.72|19834.72|19829.26|19829.26|0
1646832900000|2022-03-09 13:35:00|19831.81|19831.81|19826.03|19826.03|19835.49|19835.49|19825.87|19825.87|0
1646833200000|2022-03-09 13:40:00|19826.11|19826.11|19830.51|19830.51|19831.13|19831.13|19821.82|19821.82|0
1646833500000|2022-03-09 13:45:00|19830.47|19830.47|19828.43|19828.43|19830.54|19830.54|19822.47|19822.47|0
1646833800000|2022-03-09 13:50:00|19828.48|19828.48|19823.81|19823.81|19830.3|19830.3|19823.49|19823.49|0
1646834100000|2022-03-09 13:55:00|19823.95|19823.95|19807.48|19807.48|19824.74|19824.74|19807.37|19807.37|0
1646834400000|2022-03-09 14:00:00|19807.42|19807.42|19814.46|19814.46|19814.6|19814.6|19792.72|19792.72|0
1646834700000|2022-03-09 14:05:00|19814.63|19814.63|19894.01|19894.01|19894.01|19894.01|19814.23|19814.23|0
1646835000000|2022-03-09 14:10:00|19893.86|19893.86|19893.77|19893.77|19923.66|19923.66|19885.3|19885.3|0
1646835300000|2022-03-09 14:15:00|19894.04|19894.04|19876.84|19876.84|19897.37|19897.37|19876.84|19876.84|0
1646835600000|2022-03-09 14:20:00|19876.77|19876.77|19885.38|19885.38|19885.38|19885.38|19868.99|19868.99|0
1646835900000|2022-03-09 14:25:00|19885.76|19885.76|19900.38|19900.38|19912.65|19912.65|19885.76|19885.76|0
1646836200000|2022-03-09 14:30:00|19900.44|19900.44|19891|19891|19915.76|19915.76|19890.55|19890.55|0
1646836500000|2022-03-09 14:35:00|19891.13|19891.13|19902.15|19902.15|19902.38|19902.38|19878.22|19878.22|0
1646836800000|2022-03-09 14:40:00|19902.75|19902.75|19934.19|19934.19|19953.94|19953.94|19902.75|19902.75|0
1646837100000|2022-03-09 14:45:00|19934.05|19934.05|19956.53|19956.53|19962.28|19962.28|19934.05|19934.05|0
1646837400000|2022-03-09 14:50:00|19956.48|19956.48|19900.78|19900.78|19957.41|19957.41|19895.61|19895.61|0
1646837700000|2022-03-09 14:55:00|19900.74|19900.74|19924.06|19924.06|19924.06|19924.06|19896.42|19896.42|0
1646838000000|2022-03-09 15:00:00|19924.01|19924.01|19954.63|19954.63|19965.06|19965.06|19924.01|19924.01|0
1646838300000|2022-03-09 15:05:00|19954.61|19954.61|19951.63|19951.63|19959.39|19959.39|19947.58|19947.58|0
1646838600000|2022-03-09 15:10:00|19951.48|19951.48|19958.9|19958.9|19966.67|19966.67|19951.29|19951.29|0
1646838900000|2022-03-09 15:15:00|19959.27|19959.27|19959.1|19959.1|19969.97|19969.97|19950.94|19950.94|0
1646839200000|2022-03-09 15:20:00|19959.2|19959.2|19970.03|19970.03|19971.05|19971.05|19956.4|19956.4|0
1646839500000|2022-03-09 15:25:00|19969.83|19969.83|19959.51|19959.51|19973.68|19973.68|19946.77|19946.77|0
1646839800000|2022-03-09 15:30:00|19959.91|19959.91|19963.43|19963.43|19963.43|19963.43|19949.6|19949.6|0
1646840100000|2022-03-09 15:35:00|19963.62|19963.62|20009.22|20009.22|20009.27|20009.27|19963.59|19963.59|0
1646840400000|2022-03-09 15:40:00|20009.15|20009.15|20007.06|20007.06|20021.59|20021.59|20007.06|20007.06|0
1646840700000|2022-03-09 15:45:00|20007.5|20007.5|20004.88|20004.88|20016.31|20016.31|19999.17|19999.17|0
1646841000000|2022-03-09 15:50:00|20005.09|20005.09|20013.57|20013.57|20025.77|20025.77|20004.71|20004.71|0
1646841300000|2022-03-09 15:55:00|20013.65|20013.65|20047.36|20047.36|20049.63|20049.63|20013.05|20013.05|0
1646841600000|2022-03-09 16:00:00|20047.28|20047.28|20002.22|20002.22|20048.2|20048.2|20002.22|20002.22|0
1646841900000|2022-03-09 16:05:00|20002.25|20002.25|19998.01|19998.01|20017.34|20017.34|19997.92|19997.92|0
1646842200000|2022-03-09 16:10:00|19997.99|19997.99|19956.58|19956.58|19997.99|19997.99|19951.89|19951.89|0
1646842500000|2022-03-09 16:15:00|19956.63|19956.63|19976.83|19976.83|19976.95|19976.95|19953.65|19953.65|0
1646842800000|2022-03-09 16:20:00|19976.91|19976.91|19975.03|19975.03|19983.63|19983.63|19968.84|19968.84|0
1646843100000|2022-03-09 16:25:00|19974.81|19974.81|19990.51|19990.51|19992.04|19992.04|19972.89|19972.89|0
1646900100000|2022-03-10 08:15:00|20155.78|20155.78|20147.4|20147.4|20181.31|20181.31|20147.09|20147.09|0
1646900400000|2022-03-10 08:20:00|20147.14|20147.14|20072.02|20072.02|20147.14|20147.14|20072.02|20072.02|0
1646900700000|2022-03-10 08:25:00|20072.65|20072.65|20039.37|20039.37|20072.65|20072.65|20014.35|20014.35|0
1646901000000|2022-03-10 08:30:00|20039.65|20039.65|19974.25|19974.25|20039.65|20039.65|19964.39|19964.39|0
1646901300000|2022-03-10 08:35:00|19974.06|19974.06|20026.18|20026.18|20027.58|20027.58|19973.79|19973.79|0
1646901600000|2022-03-10 08:40:00|20027|20027|20059.93|20059.93|20059.93|20059.93|20026.53|20026.53|0
1646901900000|2022-03-10 08:45:00|20060.04|20060.04|20035.36|20035.36|20062.78|20062.78|20033.81|20033.81|0
1646902200000|2022-03-10 08:50:00|20035.44|20035.44|19981.17|19981.17|20035.44|20035.44|19979.71|19979.71|0
1646902500000|2022-03-10 08:55:00|19981.25|19981.25|20007|20007|20026.71|20026.71|19981.25|19981.25|0
1646902800000|2022-03-10 09:00:00|20006.75|20006.75|20080.65|20080.65|20081.49|20081.49|20006.75|20006.75|0
1646903100000|2022-03-10 09:05:00|20080.72|20080.72|20107.4|20107.4|20107.83|20107.83|20072.38|20072.38|0
1646903400000|2022-03-10 09:10:00|20107.31|20107.31|20104.75|20104.75|20126.77|20126.77|20098.84|20098.84|0
1646903700000|2022-03-10 09:15:00|20104.6|20104.6|20091.98|20091.98|20104.86|20104.86|20090.45|20090.45|0
1646904000000|2022-03-10 09:20:00|20091.96|20091.96|20063.49|20063.49|20093.68|20093.68|20063.16|20063.16|0
1646904300000|2022-03-10 09:25:00|20063.33|20063.33|20045|20045|20063.57|20063.57|20044.89|20044.89|0
1646904600000|2022-03-10 09:30:00|20044.9|20044.9|20016.47|20016.47|20046.86|20046.86|19993.15|19993.15|0
1646904900000|2022-03-10 09:35:00|20016.15|20016.15|20031.47|20031.47|20031.85|20031.85|20011.49|20011.49|0
1646905200000|2022-03-10 09:40:00|20031.54|20031.54|20073.18|20073.18|20073.21|20073.21|20031.52|20031.52|0
1646905500000|2022-03-10 09:45:00|20073.31|20073.31|20043.43|20043.43|20076.12|20076.12|20041.12|20041.12|0
1646905800000|2022-03-10 09:50:00|20043.37|20043.37|20001.57|20001.57|20051.45|20051.45|19997.06|19997.06|0
1646906100000|2022-03-10 09:55:00|20001.16|20001.16|19938.74|19938.74|20001.16|20001.16|19933.77|19933.77|0
1646906400000|2022-03-10 10:00:00|19938.68|19938.68|19953.88|19953.88|19961.88|19961.88|19932.54|19932.54|0
1646906700000|2022-03-10 10:05:00|19954.06|19954.06|19960.9|19960.9|19976.3|19976.3|19952.02|19952.02|0
1646907000000|2022-03-10 10:10:00|19960.81|19960.81|19944.31|19944.31|19965.3|19965.3|19944.07|19944.07|0
1646907300000|2022-03-10 10:15:00|19944.2|19944.2|19950.2|19950.2|19963.89|19963.89|19935.98|19935.98|0
1646907600000|2022-03-10 10:20:00|19950.13|19950.13|19934.56|19934.56|19954.42|19954.42|19934.2|19934.2|0
1646907900000|2022-03-10 10:25:00|19934.65|19934.65|19940.48|19940.48|19950.3|19950.3|19934.13|19934.13|0
1646908200000|2022-03-10 10:30:00|19940.42|19940.42|19927.24|19927.24|19940.42|19940.42|19919.41|19919.41|0
1646908500000|2022-03-10 10:35:00|19927.21|19927.21|19899.93|19899.93|19927.4|19927.4|19899.79|19899.79|0
1646908800000|2022-03-10 10:40:00|19899.7|19899.7|19910.82|19910.82|19911.63|19911.63|19898.4|19898.4|0
1646909100000|2022-03-10 10:45:00|19910.78|19910.78|19913.49|19913.49|19913.49|19913.49|19903.69|19903.69|0
1646909400000|2022-03-10 10:50:00|19913.47|19913.47|19908.72|19908.72|19914.57|19914.57|19906.17|19906.17|0
1646909700000|2022-03-10 10:55:00|19908.67|19908.67|19895.48|19895.48|19909.64|19909.64|19895.4|19895.4|0
1646910000000|2022-03-10 11:00:00|19895.41|19895.41|19902.16|19902.16|19902.61|19902.61|19893.02|19893.02|0
1646910300000|2022-03-10 11:05:00|19902.14|19902.14|19894.32|19894.32|19902.24|19902.24|19892.56|19892.56|0
1646910600000|2022-03-10 11:10:00|19894.28|19894.28|19910.67|19910.67|19917.52|19917.52|19891.5|19891.5|0
1646910900000|2022-03-10 11:15:00|19910.73|19910.73|19919.78|19919.78|19919.78|19919.78|19910.73|19910.73|0
1646911200000|2022-03-10 11:20:00|19919.91|19919.91|19933.49|19933.49|19934.16|19934.16|19919.91|19919.91|0
1646911500000|2022-03-10 11:25:00|19933.55|19933.55|19941.83|19941.83|19942.11|19942.11|19932.92|19932.92|0
1646911800000|2022-03-10 11:30:00|19941.28|19941.28|19953.92|19953.92|19954.62|19954.62|19936.39|19936.39|0
1646912100000|2022-03-10 11:35:00|19953.83|19953.83|19929.79|19929.79|19955.52|19955.52|19929.42|19929.42|0
1646912400000|2022-03-10 11:40:00|19929.65|19929.65|19928.07|19928.07|19929.65|19929.65|19920.21|19920.21|0
1646912700000|2022-03-10 11:45:00|19928.09|19928.09|19921.36|19921.36|19932.64|19932.64|19919.52|19919.52|0
1646913000000|2022-03-10 11:50:00|19921.29|19921.29|19916.46|19916.46|19923.46|19923.46|19916.42|19916.42|0
1646913300000|2022-03-10 11:55:00|19916.09|19916.09|19919.4|19919.4|19921.54|19921.54|19915.57|19915.57|0
1646913600000|2022-03-10 12:00:00|19919.54|19919.54|19888.74|19888.74|19923.37|19923.37|19888.06|19888.06|0
1646913900000|2022-03-10 12:05:00|19888.71|19888.71|19902.44|19902.44|19902.44|19902.44|19888.43|19888.43|0
1646914200000|2022-03-10 12:10:00|19902.51|19902.51|19910.53|19910.53|19911.94|19911.94|19901.97|19901.97|0
1646914500000|2022-03-10 12:15:00|19910.6|19910.6|19927.55|19927.55|19929.82|19929.82|19909.26|19909.26|0
1646914800000|2022-03-10 12:20:00|19927.76|19927.76|19925.71|19925.71|19928.47|19928.47|19921.27|19921.27|0
1646915100000|2022-03-10 12:25:00|19925.79|19925.79|19938.74|19938.74|19938.77|19938.77|19925.56|19925.56|0
1646915400000|2022-03-10 12:30:00|19938.92|19938.92|19934.64|19934.64|19941.74|19941.74|19934.64|19934.64|0
1646915700000|2022-03-10 12:35:00|19934.61|19934.61|19940.74|19940.74|19940.77|19940.77|19932.68|19932.68|0
1646916000000|2022-03-10 12:40:00|19940.79|19940.79|19959.81|19959.81|19960.45|19960.45|19940.79|19940.79|0
1646916300000|2022-03-10 12:45:00|19959.62|19959.62|19951.47|19951.47|19960.48|19960.48|19908.36|19908.36|0
1646916600000|2022-03-10 12:50:00|19951.49|19951.49|19930.86|19930.86|19955.66|19955.66|19928.16|19928.16|0
1646916900000|2022-03-10 12:55:00|19931.01|19931.01|19927.85|19927.85|19935.89|19935.89|19921.33|19921.33|0
1646917200000|2022-03-10 13:00:00|19927.48|19927.48|19922.74|19922.74|19932.77|19932.77|19920.61|19920.61|0
1646917500000|2022-03-10 13:05:00|19922.61|19922.61|19938.33|19938.33|19941.63|19941.63|19921.82|19921.82|0
1646917800000|2022-03-10 13:10:00|19938.39|19938.39|19920.75|19920.75|19941.11|19941.11|19920.75|19920.75|0
1646918100000|2022-03-10 13:15:00|19920.66|19920.66|19934.98|19934.98|19935.25|19935.25|19915.8|19915.8|0
1646918400000|2022-03-10 13:20:00|19935.19|19935.19|19953.26|19953.26|19953.65|19953.65|19934.48|19934.48|0
1646918700000|2022-03-10 13:25:00|19953.19|19953.19|19976.62|19976.62|19979.38|19979.38|19952.4|19952.4|0
1646919000000|2022-03-10 13:30:00|19976.51|19976.51|19997.73|19997.73|19997.84|19997.84|19975.11|19975.11|0
1646919300000|2022-03-10 13:35:00|19997.56|19997.56|20004.81|20004.81|20009.4|20009.4|19996.8|19996.8|0
1646919600000|2022-03-10 13:40:00|20004.86|20004.86|20014.07|20014.07|20014.07|20014.07|20003.74|20003.74|0
1646919900000|2022-03-10 13:45:00|20014.29|20014.29|19989.41|19989.41|20017.56|20017.56|19989.18|19989.18|0
1646920200000|2022-03-10 13:50:00|19989.35|19989.35|19974.82|19974.82|19990.49|19990.49|19974.6|19974.6|0
1646920500000|2022-03-10 13:55:00|19974.27|19974.27|19979.64|19979.64|19982.34|19982.34|19972.34|19972.34|0
1646920800000|2022-03-10 14:00:00|19979.61|19979.61|19981.5|19981.5|19982.72|19982.72|19975.75|19975.75|0
1646921100000|2022-03-10 14:05:00|19981.67|19981.67|19968.85|19968.85|19981.97|19981.97|19968.85|19968.85|0
1646921400000|2022-03-10 14:10:00|19968.91|19968.91|19962.36|19962.36|19968.91|19968.91|19957.08|19957.08|0
1646921700000|2022-03-10 14:15:00|19962.46|19962.46|19961.07|19961.07|19963.96|19963.96|19958.73|19958.73|0
1646922000000|2022-03-10 14:20:00|19960.84|19960.84|19947.35|19947.35|19962.77|19962.77|19945.51|19945.51|0
1646922300000|2022-03-10 14:25:00|19947.23|19947.23|19953.31|19953.31|19953.42|19953.42|19946.85|19946.85|0
1646922600000|2022-03-10 14:30:00|19953.42|19953.42|19979.31|19979.31|19980.71|19980.71|19946.72|19946.72|0
1646922900000|2022-03-10 14:35:00|19979.24|19979.24|19949.84|19949.84|19979.38|19979.38|19949.6|19949.6|0
1646923200000|2022-03-10 14:40:00|19949.81|19949.81|19986.46|19986.46|19999.71|19999.71|19949.67|19949.67|0
1646923500000|2022-03-10 14:45:00|19986.18|19986.18|19982.19|19982.19|19989.65|19989.65|19977.79|19977.79|0
1646923800000|2022-03-10 14:50:00|19981.5|19981.5|20003.22|20003.22|20007.64|20007.64|19976.75|19976.75|0
1646924100000|2022-03-10 14:55:00|20003.26|20003.26|20089.61|20089.61|20091.58|20091.58|20003.26|20003.26|0
1646924400000|2022-03-10 15:00:00|20089.48|20089.48|20025.32|20025.32|20090.07|20090.07|20025.32|20025.32|0
1646924700000|2022-03-10 15:05:00|20025.4|20025.4|20040.24|20040.24|20040.56|20040.56|20025.4|20025.4|0
1646925000000|2022-03-10 15:10:00|20040.29|20040.29|20053.41|20053.41|20054.56|20054.56|20039.56|20039.56|0
1646925300000|2022-03-10 15:15:00|20053.19|20053.19|20086.96|20086.96|20087.62|20087.62|20051.39|20051.39|0
1646925600000|2022-03-10 15:20:00|20087|20087|20047.03|20047.03|20089.31|20089.31|20044.33|20044.33|0
1646925900000|2022-03-10 15:25:00|20047.24|20047.24|20038.22|20038.22|20061.92|20061.92|20038.22|20038.22|0
1646926200000|2022-03-10 15:30:00|20037.95|20037.95|20006.42|20006.42|20037.95|20037.95|20006.18|20006.18|0
1646926500000|2022-03-10 15:35:00|20006.47|20006.47|19999.89|19999.89|20006.47|20006.47|19988.26|19988.26|0
1646926800000|2022-03-10 15:40:00|19999.78|19999.78|20010.02|20010.02|20017.46|20017.46|19998.84|19998.84|0
1646927100000|2022-03-10 15:45:00|20010.07|20010.07|20017.73|20017.73|20022.37|20022.37|20001.69|20001.69|0
1646927400000|2022-03-10 15:50:00|20017.64|20017.64|19999.79|19999.79|20017.88|20017.88|19998.35|19998.35|0
1646927700000|2022-03-10 15:55:00|19999.73|19999.73|19980.35|19980.35|20000.11|20000.11|19979.17|19979.17|0
1646928000000|2022-03-10 16:00:00|19980.31|19980.31|19948.38|19948.38|19980.31|19980.31|19948.38|19948.38|0
1646928300000|2022-03-10 16:05:00|19948.42|19948.42|19942.57|19942.57|19950.43|19950.43|19935.67|19935.67|0
1646928600000|2022-03-10 16:10:00|19942.65|19942.65|19949.44|19949.44|19950.37|19950.37|19938.99|19938.99|0
1646928900000|2022-03-10 16:15:00|19949.54|19949.54|19948.93|19948.93|19949.6|19949.6|19935.29|19935.29|0
1646929200000|2022-03-10 16:20:00|19949.31|19949.31|19954.82|19954.82|19956.04|19956.04|19948.11|19948.11|0
1646929500000|2022-03-10 16:25:00|19954.95|19954.95|19945.47|19945.47|19955.72|19955.72|19932.13|19932.13|0
1646986500000|2022-03-11 08:15:00|20219.79|20219.79|20137.83|20137.83|20220.38|20220.38|20136.2|20136.2|0
1646986800000|2022-03-11 08:20:00|20137.72|20137.72|20152.42|20152.42|20152.7|20152.7|20125.21|20125.21|0
1646987100000|2022-03-11 08:25:00|20152.56|20152.56|20200.36|20200.36|20201.49|20201.49|20152.29|20152.29|0
1646987400000|2022-03-11 08:30:00|20198.92|20198.92|20135.37|20135.37|20198.92|20198.92|20134.56|20134.56|0
1646987700000|2022-03-11 08:35:00|20135.61|20135.61|20132.41|20132.41|20145.41|20145.41|20127.38|20127.38|0
1646988000000|2022-03-11 08:40:00|20132.48|20132.48|20127.46|20127.46|20133.62|20133.62|20117.36|20117.36|0
1646988300000|2022-03-11 08:45:00|20127.53|20127.53|20143.5|20143.5|20146.14|20146.14|20127.53|20127.53|0
1646988600000|2022-03-11 08:50:00|20141.95|20141.95|20138.97|20138.97|20144.97|20144.97|20137.54|20137.54|0
1646988900000|2022-03-11 08:55:00|20139.01|20139.01|20138.76|20138.76|20152.16|20152.16|20138.09|20138.09|0
1646989200000|2022-03-11 09:00:00|20138.74|20138.74|20099.01|20099.01|20139.58|20139.58|20098.97|20098.97|0
1646989500000|2022-03-11 09:05:00|20099.12|20099.12|20107.75|20107.75|20123.55|20123.55|20098.23|20098.23|0
1646989800000|2022-03-11 09:10:00|20107.23|20107.23|20125.84|20125.84|20126.67|20126.67|20105.23|20105.23|0
1646990100000|2022-03-11 09:15:00|20126.19|20126.19|20122.57|20122.57|20127.79|20127.79|20114.25|20114.25|0
1646990400000|2022-03-11 09:20:00|20122.58|20122.58|20140.35|20140.35|20145.34|20145.34|20121.91|20121.91|0
1646990700000|2022-03-11 09:25:00|20140.49|20140.49|20135.18|20135.18|20146.04|20146.04|20135.18|20135.18|0
1646991000000|2022-03-11 09:30:00|20134.97|20134.97|20143.15|20143.15|20144.08|20144.08|20134.17|20134.17|0
1646991300000|2022-03-11 09:35:00|20143.12|20143.12|20158.56|20158.56|20158.56|20158.56|20141.4|20141.4|0
1646991600000|2022-03-11 09:40:00|20158.83|20158.83|20173.03|20173.03|20177.75|20177.75|20158.83|20158.83|0
1646991900000|2022-03-11 09:45:00|20173.2|20173.2|20185.75|20185.75|20185.86|20185.86|20173|20173|0
1646992200000|2022-03-11 09:50:00|20185.59|20185.59|20205.35|20205.35|20205.66|20205.66|20185.37|20185.37|0
1646992500000|2022-03-11 09:55:00|20205.43|20205.43|20212.53|20212.53|20217.91|20217.91|20202.29|20202.29|0
1646992800000|2022-03-11 10:00:00|20212.65|20212.65|20231.81|20231.81|20231.81|20231.81|20212.54|20212.54|0
1646993100000|2022-03-11 10:05:00|20231.87|20231.87|20240.07|20240.07|20240.2|20240.2|20231.87|20231.87|0
1646993400000|2022-03-11 10:10:00|20240.14|20240.14|20238.43|20238.43|20240.66|20240.66|20232.39|20232.39|0
1646993700000|2022-03-11 10:15:00|20238.42|20238.42|20243.02|20243.02|20248.22|20248.22|20238.36|20238.36|0
1646994000000|2022-03-11 10:20:00|20243.16|20243.16|20251.65|20251.65|20251.82|20251.82|20243.16|20243.16|0
1646994300000|2022-03-11 10:25:00|20251.67|20251.67|20263.14|20263.14|20264.05|20264.05|20251.03|20251.03|0
1646994600000|2022-03-11 10:30:00|20263.2|20263.2|20253.43|20253.43|20263.31|20263.31|20249.32|20249.32|0
1646994900000|2022-03-11 10:35:00|20253.46|20253.46|20245.66|20245.66|20255.07|20255.07|20243.37|20243.37|0
1646995200000|2022-03-11 10:40:00|20245.62|20245.62|20222.41|20222.41|20245.74|20245.74|20221.04|20221.04|0
1646995500000|2022-03-11 10:45:00|20222.34|20222.34|20227.6|20227.6|20232.64|20232.64|20222.1|20222.1|0
1646995800000|2022-03-11 10:50:00|20227.45|20227.45|20170.48|20170.48|20227.45|20227.45|20170.48|20170.48|0
1646996100000|2022-03-11 10:55:00|20170.37|20170.37|20148.95|20148.95|20170.37|20170.37|20148.88|20148.88|0
1646996400000|2022-03-11 11:00:00|20148.88|20148.88|20151.06|20151.06|20159.76|20159.76|20148.35|20148.35|0
1646996700000|2022-03-11 11:05:00|20150.95|20150.95|20156.08|20156.08|20157.48|20157.48|20150.19|20150.19|0
1646997000000|2022-03-11 11:10:00|20156.19|20156.19|20161.5|20161.5|20164.09|20164.09|20156.12|20156.12|0
1646997300000|2022-03-11 11:15:00|20161.43|20161.43|20163.46|20163.46|20165.74|20165.74|20161.31|20161.31|0
1646997600000|2022-03-11 11:20:00|20163.47|20163.47|20295.67|20295.67|20309.6|20309.6|20157.91|20157.91|0
1646997900000|2022-03-11 11:25:00|20295.58|20295.58|20337.72|20337.72|20429.19|20429.19|20291.01|20291.01|0
1646998200000|2022-03-11 11:30:00|20337.89|20337.89|20368.71|20368.71|20369.59|20369.59|20328.18|20328.18|0
1646998500000|2022-03-11 11:35:00|20368.55|20368.55|20358.5|20358.5|20375.48|20375.48|20343.31|20343.31|0
1646998800000|2022-03-11 11:40:00|20358.64|20358.64|20405.51|20405.51|20406.71|20406.71|20358.64|20358.64|0
1646999100000|2022-03-11 11:45:00|20405.59|20405.59|20416.63|20416.63|20417.07|20417.07|20404.79|20404.79|0
1646999400000|2022-03-11 11:50:00|20416.5|20416.5|20398.3|20398.3|20416.72|20416.72|20394.87|20394.87|0
1646999700000|2022-03-11 11:55:00|20398.08|20398.08|20420.12|20420.12|20420.54|20420.54|20397.84|20397.84|0
1647000000000|2022-03-11 12:00:00|20419.66|20419.66|20435.96|20435.96|20435.96|20435.96|20411.41|20411.41|0
1647000300000|2022-03-11 12:05:00|20435.94|20435.94|20468.83|20468.83|20469.01|20469.01|20435.94|20435.94|0
1647000600000|2022-03-11 12:10:00|20468.92|20468.92|20486.12|20486.12|20498.1|20498.1|20468.76|20468.76|0
1647000900000|2022-03-11 12:15:00|20486.4|20486.4|20479.64|20479.64|20495.87|20495.87|20479.64|20479.64|0
1647001200000|2022-03-11 12:20:00|20479.12|20479.12|20477.38|20477.38|20483.31|20483.31|20474.24|20474.24|0
1647001500000|2022-03-11 12:25:00|20477.52|20477.52|20480.81|20480.81|20480.81|20480.81|20468.97|20468.97|0
1647001800000|2022-03-11 12:30:00|20481.21|20481.21|20468.49|20468.49|20492.22|20492.22|20466.88|20466.88|0
1647002100000|2022-03-11 12:35:00|20468.66|20468.66|20467.97|20467.97|20468.87|20468.87|20460.15|20460.15|0
1647002400000|2022-03-11 12:40:00|20468|20468|20460.56|20460.56|20468.78|20468.78|20453.71|20453.71|0
1647002700000|2022-03-11 12:45:00|20460.53|20460.53|20442.67|20442.67|20460.53|20460.53|20442.47|20442.47|0
1647003000000|2022-03-11 12:50:00|20442.7|20442.7|20433.11|20433.11|20442.73|20442.73|20431.91|20431.91|0
1647003300000|2022-03-11 12:55:00|20432.98|20432.98|20427.67|20427.67|20433.14|20433.14|20419.79|20419.79|0
1647003600000|2022-03-11 13:00:00|20427.97|20427.97|20446.23|20446.23|20447.04|20447.04|20427.97|20427.97|0
1647003900000|2022-03-11 13:05:00|20446.38|20446.38|20478.23|20478.23|20478.23|20478.23|20446.38|20446.38|0
1647004200000|2022-03-11 13:10:00|20478.29|20478.29|20474.21|20474.21|20484.23|20484.23|20473.6|20473.6|0
1647004500000|2022-03-11 13:15:00|20474.14|20474.14|20474.28|20474.28|20482.75|20482.75|20473.76|20473.76|0
1647004800000|2022-03-11 13:20:00|20474.64|20474.64|20483|20483|20483|20483|20472.24|20472.24|0
1647005100000|2022-03-11 13:25:00|20483.09|20483.09|20487.54|20487.54|20487.87|20487.87|20480.94|20480.94|0
1647005400000|2022-03-11 13:30:00|20487.95|20487.95|20488.75|20488.75|20493.78|20493.78|20484.88|20484.88|0
1647005700000|2022-03-11 13:35:00|20488.78|20488.78|20489.61|20489.61|20493.05|20493.05|20487.78|20487.78|0
1647006000000|2022-03-11 13:40:00|20489.59|20489.59|20494.75|20494.75|20495.48|20495.48|20482.68|20482.68|0
1647006300000|2022-03-11 13:45:00|20494.7|20494.7|20481.07|20481.07|20494.7|20494.7|20479.83|20479.83|0
1647006600000|2022-03-11 13:50:00|20481.21|20481.21|20484.38|20484.38|20487.67|20487.67|20480.82|20480.82|0
1647006900000|2022-03-11 13:55:00|20484.33|20484.33|20476.11|20476.11|20485.52|20485.52|20474.93|20474.93|0
1647007200000|2022-03-11 14:00:00|20475.92|20475.92|20461.12|20461.12|20476.07|20476.07|20460.85|20460.85|0
1647007500000|2022-03-11 14:05:00|20461.08|20461.08|20446.47|20446.47|20461.08|20461.08|20446.36|20446.36|0
1647007800000|2022-03-11 14:10:00|20446.42|20446.42|20433.33|20433.33|20446.42|20446.42|20432.28|20432.28|0
1647008100000|2022-03-11 14:15:00|20433.16|20433.16|20442.57|20442.57|20446.93|20446.93|20430.92|20430.92|0
1647008400000|2022-03-11 14:20:00|20442.53|20442.53|20431.45|20431.45|20443.68|20443.68|20431.44|20431.44|0
1647008700000|2022-03-11 14:25:00|20431.1|20431.1|20411.54|20411.54|20435.4|20435.4|20411.49|20411.49|0
1647009000000|2022-03-11 14:30:00|20411.3|20411.3|20398.52|20398.52|20417.2|20417.2|20394.03|20394.03|0
1647009300000|2022-03-11 14:35:00|20398.57|20398.57|20351.75|20351.75|20403.52|20403.52|20351.68|20351.68|0
1647009600000|2022-03-11 14:40:00|20351.7|20351.7|20303.01|20303.01|20351.92|20351.92|20302.85|20302.85|0
1647009900000|2022-03-11 14:45:00|20302.94|20302.94|20291|20291|20306.23|20306.23|20291|20291|0
1647010200000|2022-03-11 14:50:00|20291.11|20291.11|20254.34|20254.34|20291.11|20291.11|20254.34|20254.34|0
1647010500000|2022-03-11 14:55:00|20254.36|20254.36|20247.23|20247.23|20254.78|20254.78|20239.77|20239.77|0
1647010800000|2022-03-11 15:00:00|20247.1|20247.1|20217.22|20217.22|20247.1|20247.1|20217.15|20217.15|0
1647011100000|2022-03-11 15:05:00|20217.21|20217.21|20215.54|20215.54|20233.67|20233.67|20215.08|20215.08|0
1647011400000|2022-03-11 15:10:00|20215.81|20215.81|20222.98|20222.98|20236.85|20236.85|20215.48|20215.48|0
1647011700000|2022-03-11 15:15:00|20223.04|20223.04|20228.33|20228.33|20234.47|20234.47|20215.1|20215.1|0
1647012000000|2022-03-11 15:20:00|20228.24|20228.24|20205.7|20205.7|20228.45|20228.45|20199.33|20199.33|0
1647012300000|2022-03-11 15:25:00|20205.64|20205.64|20213.8|20213.8|20218.73|20218.73|20205.48|20205.48|0
1647012600000|2022-03-11 15:30:00|20213.56|20213.56|20191.52|20191.52|20213.56|20213.56|20190.04|20190.04|0
1647012900000|2022-03-11 15:35:00|20191.43|20191.43|20228.75|20228.75|20229.99|20229.99|20191.21|20191.21|0
1647013200000|2022-03-11 15:40:00|20228.83|20228.83|20234.85|20234.85|20252.85|20252.85|20224.7|20224.7|0
1647013500000|2022-03-11 15:45:00|20234.82|20234.82|20232.75|20232.75|20236.69|20236.69|20230.03|20230.03|0
1647013800000|2022-03-11 15:50:00|20232.6|20232.6|20235.14|20235.14|20240.78|20240.78|20232.11|20232.11|0
1647014100000|2022-03-11 15:55:00|20235.1|20235.1|20252.5|20252.5|20252.64|20252.64|20234.41|20234.41|0
1647014400000|2022-03-11 16:00:00|20252.62|20252.62|20239.14|20239.14|20252.87|20252.87|20239.14|20239.14|0
1647014700000|2022-03-11 16:05:00|20239.34|20239.34|20222.91|20222.91|20240.1|20240.1|20212.48|20212.48|0
1647015000000|2022-03-11 16:10:00|20222.81|20222.81|20226.19|20226.19|20227.84|20227.84|20221.22|20221.22|0
1647015300000|2022-03-11 16:15:00|20226.21|20226.21|20223.32|20223.32|20228.49|20228.49|20221.05|20221.05|0
1647015600000|2022-03-11 16:20:00|20223.25|20223.25|20229.8|20229.8|20230.05|20230.05|20223.25|20223.25|0
1647015900000|2022-03-11 16:25:00|20229.73|20229.73|20214.47|20214.47|20231.53|20231.53|20209.59|20209.59|0
1647245700000|2022-03-14 08:15:00|20432.72|20432.72|20431.28|20431.28|20434.19|20434.19|20419.71|20419.71|0
1647246000000|2022-03-14 08:20:00|20430.96|20430.96|20411.87|20411.87|20440.21|20440.21|20410.39|20410.39|0
1647246300000|2022-03-14 08:25:00|20411.98|20411.98|20403.51|20403.51|20412.58|20412.58|20385.77|20385.77|0
1647246600000|2022-03-14 08:30:00|20403.62|20403.62|20387.92|20387.92|20403.62|20403.62|20385.71|20385.71|0
1647246900000|2022-03-14 08:35:00|20387.81|20387.81|20391.76|20391.76|20397.39|20397.39|20385.82|20385.82|0
1647247200000|2022-03-14 08:40:00|20391.38|20391.38|20393.39|20393.39|20398.78|20398.78|20386.6|20386.6|0
1647247500000|2022-03-14 08:45:00|20393.32|20393.32|20408.22|20408.22|20412.09|20412.09|20393.18|20393.18|0
1647247800000|2022-03-14 08:50:00|20408.28|20408.28|20394.96|20394.96|20421.18|20421.18|20387.2|20387.2|0
1647248100000|2022-03-14 08:55:00|20395.08|20395.08|20405.1|20405.1|20407.31|20407.31|20393.29|20393.29|0
1647248400000|2022-03-14 09:00:00|20405.17|20405.17|20440.86|20440.86|20440.86|20440.86|20405.17|20405.17|0
1647248700000|2022-03-14 09:05:00|20440.84|20440.84|20447.03|20447.03|20449.79|20449.79|20440.33|20440.33|0
1647249000000|2022-03-14 09:10:00|20446.98|20446.98|20457.87|20457.87|20473.03|20473.03|20446.98|20446.98|0
1647249300000|2022-03-14 09:15:00|20457.75|20457.75|20449.3|20449.3|20458.79|20458.79|20447.25|20447.25|0
1647249600000|2022-03-14 09:20:00|20449.15|20449.15|20436.29|20436.29|20449.15|20449.15|20436.25|20436.25|0
1647249900000|2022-03-14 09:25:00|20436.05|20436.05|20425.35|20425.35|20436.05|20436.05|20420.47|20420.47|0
1647250200000|2022-03-14 09:30:00|20425.29|20425.29|20436.07|20436.07|20436.25|20436.25|20424.37|20424.37|0
1647250500000|2022-03-14 09:35:00|20435.97|20435.97|20458.18|20458.18|20459.15|20459.15|20435.96|20435.96|0
1647250800000|2022-03-14 09:40:00|20458.27|20458.27|20467.51|20467.51|20479.29|20479.29|20457.84|20457.84|0
1647251100000|2022-03-14 09:45:00|20467.6|20467.6|20468.13|20468.13|20471.4|20471.4|20464.14|20464.14|0
1647251400000|2022-03-14 09:50:00|20468.06|20468.06|20479.26|20479.26|20480.69|20480.69|20461.48|20461.48|0
1647251700000|2022-03-14 09:55:00|20479.39|20479.39|20466.7|20466.7|20487.48|20487.48|20466.7|20466.7|0
1647252000000|2022-03-14 10:00:00|20466.65|20466.65|20458.05|20458.05|20467.36|20467.36|20457.91|20457.91|0
1647252300000|2022-03-14 10:05:00|20457.97|20457.97|20444.01|20444.01|20463.4|20463.4|20443.7|20443.7|0
1647252600000|2022-03-14 10:10:00|20444.05|20444.05|20421.99|20421.99|20444.05|20444.05|20418.2|20418.2|0
1647252900000|2022-03-14 10:15:00|20421.98|20421.98|20430.14|20430.14|20432.94|20432.94|20420.43|20420.43|0
1647253200000|2022-03-14 10:20:00|20429.93|20429.93|20437.31|20437.31|20437.83|20437.83|20428.27|20428.27|0
1647253500000|2022-03-14 10:25:00|20437.37|20437.37|20443.37|20443.37|20443.48|20443.48|20430.78|20430.78|0
1647253800000|2022-03-14 10:30:00|20443.43|20443.43|20446.98|20446.98|20461.95|20461.95|20442.81|20442.81|0
1647254100000|2022-03-14 10:35:00|20447.05|20447.05|20438.88|20438.88|20447.32|20447.32|20438.75|20438.75|0
1647254400000|2022-03-14 10:40:00|20438.95|20438.95|20433.9|20433.9|20440.92|20440.92|20433.9|20433.9|0
1647254700000|2022-03-14 10:45:00|20433.77|20433.77|20432.24|20432.24|20437.11|20437.11|20432.22|20432.22|0
1647255000000|2022-03-14 10:50:00|20432.31|20432.31|20420.53|20420.53|20432.54|20432.54|20419.37|20419.37|0
1647255300000|2022-03-14 10:55:00|20420.47|20420.47|20427.56|20427.56|20427.56|20427.56|20418.25|20418.25|0
1647255600000|2022-03-14 11:00:00|20427.64|20427.64|20425.1|20425.1|20432.76|20432.76|20424.73|20424.73|0
1647255900000|2022-03-14 11:05:00|20425.15|20425.15|20418.08|20418.08|20426.95|20426.95|20417.42|20417.42|0
1647256200000|2022-03-14 11:10:00|20418.02|20418.02|20420.65|20420.65|20421.17|20421.17|20417.03|20417.03|0
1647256500000|2022-03-14 11:15:00|20420.6|20420.6|20419.7|20419.7|20422.42|20422.42|20418.44|20418.44|0
1647256800000|2022-03-14 11:20:00|20419.8|20419.8|20422.77|20422.77|20424.27|20424.27|20419.52|20419.52|0
1647257100000|2022-03-14 11:25:00|20422.91|20422.91|20376.15|20376.15|20423.05|20423.05|20374.85|20374.85|0
1647257400000|2022-03-14 11:30:00|20376.08|20376.08|20373.31|20373.31|20382.39|20382.39|20371.05|20371.05|0
1647257700000|2022-03-14 11:35:00|20373.52|20373.52|20370.45|20370.45|20378.57|20378.57|20370.18|20370.18|0
1647258000000|2022-03-14 11:40:00|20370.47|20370.47|20362.99|20362.99|20377.3|20377.3|20362.96|20362.96|0
1647258300000|2022-03-14 11:45:00|20362.82|20362.82|20348.16|20348.16|20362.82|20362.82|20343.29|20343.29|0
1647258600000|2022-03-14 11:50:00|20348.21|20348.21|20338.66|20338.66|20348.6|20348.6|20338.65|20338.65|0
1647258900000|2022-03-14 11:55:00|20338.54|20338.54|20348.35|20348.35|20350.2|20350.2|20337.02|20337.02|0
1647259200000|2022-03-14 12:00:00|20348.8|20348.8|20361.64|20361.64|20361.87|20361.87|20347.37|20347.37|0
1647259500000|2022-03-14 12:05:00|20361.57|20361.57|20364.3|20364.3|20364.81|20364.81|20361.51|20361.51|0
1647259800000|2022-03-14 12:10:00|20364.34|20364.34|20362.25|20362.25|20366.26|20366.26|20361.96|20361.96|0
1647260100000|2022-03-14 12:15:00|20362.15|20362.15|20356.95|20356.95|20366.26|20366.26|20356.67|20356.67|0
1647260400000|2022-03-14 12:20:00|20356.99|20356.99|20352.36|20352.36|20357.3|20357.3|20352.07|20352.07|0
1647260700000|2022-03-14 12:25:00|20352.39|20352.39|20348.07|20348.07|20354.16|20354.16|20348.07|20348.07|0
1647261000000|2022-03-14 12:30:00|20348.14|20348.14|20365.54|20365.54|20365.59|20365.59|20348.14|20348.14|0
1647261300000|2022-03-14 12:35:00|20365.94|20365.94|20364.76|20364.76|20367.93|20367.93|20361.26|20361.26|0
1647261600000|2022-03-14 12:40:00|20364.62|20364.62|20393.7|20393.7|20394.11|20394.11|20364.35|20364.35|0
1647261900000|2022-03-14 12:45:00|20393.76|20393.76|20391.58|20391.58|20396.86|20396.86|20391.51|20391.51|0
1647262200000|2022-03-14 12:50:00|20391.39|20391.39|20403.36|20403.36|20412.91|20412.91|20386.34|20386.34|0
1647262500000|2022-03-14 12:55:00|20403.2|20403.2|20399.58|20399.58|20404.5|20404.5|20392.82|20392.82|0
1647262800000|2022-03-14 13:00:00|20399.64|20399.64|20393.4|20393.4|20399.72|20399.72|20390.28|20390.28|0
1647263100000|2022-03-14 13:05:00|20393.39|20393.39|20391.45|20391.45|20395.51|20395.51|20390.83|20390.83|0
1647263400000|2022-03-14 13:10:00|20391.31|20391.31|20401.32|20401.32|20401.45|20401.45|20390.97|20390.97|0
1647263700000|2022-03-14 13:15:00|20401.39|20401.39|20405.95|20405.95|20407.59|20407.59|20400.58|20400.58|0
1647264000000|2022-03-14 13:20:00|20406.02|20406.02|20401.78|20401.78|20411.71|20411.71|20401.67|20401.67|0
1647264300000|2022-03-14 13:25:00|20401.69|20401.69|20394.83|20394.83|20402.84|20402.84|20394.83|20394.83|0
1647264600000|2022-03-14 13:30:00|20394.7|20394.7|20376.26|20376.26|20413.31|20413.31|20376.03|20376.03|0
1647264900000|2022-03-14 13:35:00|20375.54|20375.54|20346.76|20346.76|20376.27|20376.27|20342.16|20342.16|0
1647265200000|2022-03-14 13:40:00|20346.87|20346.87|20383.74|20383.74|20385.71|20385.71|20342.82|20342.82|0
1647265500000|2022-03-14 13:45:00|20383.8|20383.8|20391.23|20391.23|20391.23|20391.23|20379.93|20379.93|0
1647265800000|2022-03-14 13:50:00|20391.16|20391.16|20385.06|20385.06|20397.47|20397.47|20384.9|20384.9|0
1647266100000|2022-03-14 13:55:00|20384.98|20384.98|20387.22|20387.22|20390.25|20390.25|20378.47|20378.47|0
1647266400000|2022-03-14 14:00:00|20387.37|20387.37|20399.42|20399.42|20406.1|20406.1|20379.42|20379.42|0
1647266700000|2022-03-14 14:05:00|20399.55|20399.55|20418.51|20418.51|20418.51|20418.51|20399.55|20399.55|0
1647267000000|2022-03-14 14:10:00|20418.45|20418.45|20444.51|20444.51|20445.2|20445.2|20417.95|20417.95|0
1647267300000|2022-03-14 14:15:00|20444.62|20444.62|20460.08|20460.08|20461.26|20461.26|20440.97|20440.97|0
1647267600000|2022-03-14 14:20:00|20460.02|20460.02|20471.11|20471.11|20471.11|20471.11|20459.62|20459.62|0
1647267900000|2022-03-14 14:25:00|20471.15|20471.15|20470.06|20470.06|20477.52|20477.52|20464.99|20464.99|0
1647268200000|2022-03-14 14:30:00|20470.12|20470.12|20460.9|20460.9|20471|20471|20451.61|20451.61|0
1647268500000|2022-03-14 14:35:00|20461|20461|20479.09|20479.09|20479.09|20479.09|20461|20461|0
1647268800000|2022-03-14 14:40:00|20478.98|20478.98|20487.79|20487.79|20488.73|20488.73|20478.98|20478.98|0
1647269100000|2022-03-14 14:45:00|20487.68|20487.68|20498.39|20498.39|20498.9|20498.9|20479.55|20479.55|0
1647269400000|2022-03-14 14:50:00|20498.37|20498.37|20528.75|20528.75|20528.75|20528.75|20497.86|20497.86|0
1647269700000|2022-03-14 14:55:00|20528.81|20528.81|20535.2|20535.2|20535.2|20535.2|20525.1|20525.1|0
1647270000000|2022-03-14 15:00:00|20535.11|20535.11|20533.99|20533.99|20544.87|20544.87|20533.73|20533.73|0
1647270300000|2022-03-14 15:05:00|20534.14|20534.14|20541|20541|20543.51|20543.51|20532.43|20532.43|0
1647270600000|2022-03-14 15:10:00|20541.06|20541.06|20521.63|20521.63|20542.68|20542.68|20521.46|20521.46|0
1647270900000|2022-03-14 15:15:00|20521.51|20521.51|20507.63|20507.63|20523.43|20523.43|20507.31|20507.31|0
1647271200000|2022-03-14 15:20:00|20507.32|20507.32|20482.58|20482.58|20507.57|20507.57|20482.58|20482.58|0
1647271500000|2022-03-14 15:25:00|20482.64|20482.64|20493.59|20493.59|20494.74|20494.74|20482.32|20482.32|0
1647271800000|2022-03-14 15:30:00|20493.69|20493.69|20517.14|20517.14|20517.23|20517.23|20487.01|20487.01|0
1647272100000|2022-03-14 15:35:00|20517.18|20517.18|20520.17|20520.17|20520.17|20520.17|20513.65|20513.65|0
1647272400000|2022-03-14 15:40:00|20520.25|20520.25|20507.15|20507.15|20520.25|20520.25|20506.48|20506.48|0
1647272700000|2022-03-14 15:45:00|20507.12|20507.12|20491.85|20491.85|20509.88|20509.88|20491.39|20491.39|0
1647273000000|2022-03-14 15:50:00|20491.7|20491.7|20484.3|20484.3|20491.7|20491.7|20482.94|20482.94|0
1647273300000|2022-03-14 15:55:00|20484.17|20484.17|20480.79|20480.79|20484.17|20484.17|20475.65|20475.65|0
1647273600000|2022-03-14 16:00:00|20480.66|20480.66|20475.38|20475.38|20480.66|20480.66|20473.38|20473.38|0
1647273900000|2022-03-14 16:05:00|20475.54|20475.54|20466.76|20466.76|20481.75|20481.75|20466.37|20466.37|0
1647274200000|2022-03-14 16:10:00|20466.79|20466.79|20457.59|20457.59|20471.19|20471.19|20456.79|20456.79|0
1647274500000|2022-03-14 16:15:00|20457.56|20457.56|20470.54|20470.54|20470.54|20470.54|20457.08|20457.08|0
1647274800000|2022-03-14 16:20:00|20470.6|20470.6|20485.48|20485.48|20485.98|20485.98|20470.5|20470.5|0
1647275100000|2022-03-14 16:25:00|20485.59|20485.59|20464.68|20464.68|20486.9|20486.9|20463.2|20463.2|0
1647332100000|2022-03-15 08:15:00|20259.56|20259.56|20255.76|20255.76|20278.28|20278.28|20255.59|20255.59|0
1647332400000|2022-03-15 08:20:00|20255.71|20255.71|20244.19|20244.19|20263.83|20263.83|20243.94|20243.94|0
1647332700000|2022-03-15 08:25:00|20244.71|20244.71|20226.25|20226.25|20247.52|20247.52|20218.96|20218.96|0
1647333000000|2022-03-15 08:30:00|20226.48|20226.48|20192.45|20192.45|20226.7|20226.7|20190.08|20190.08|0
1647333300000|2022-03-15 08:35:00|20192.25|20192.25|20184.54|20184.54|20196.01|20196.01|20181.57|20181.57|0
1647333600000|2022-03-15 08:40:00|20184.87|20184.87|20170.2|20170.2|20185.3|20185.3|20168.93|20168.93|0
1647333900000|2022-03-15 08:45:00|20170.37|20170.37|20170.18|20170.18|20173.4|20173.4|20166.76|20166.76|0
1647334200000|2022-03-15 08:50:00|20170.13|20170.13|20157.89|20157.89|20170.26|20170.26|20157.43|20157.43|0
1647334500000|2022-03-15 08:55:00|20157.94|20157.94|20129.62|20129.62|20158.38|20158.38|20126.84|20126.84|0
1647334800000|2022-03-15 09:00:00|20129.22|20129.22|20130.24|20130.24|20132.52|20132.52|20126.64|20126.64|0
1647335100000|2022-03-15 09:05:00|20130.45|20130.45|20119.1|20119.1|20131.19|20131.19|20118.92|20118.92|0
1647335400000|2022-03-15 09:10:00|20118.92|20118.92|20135.22|20135.22|20135.22|20135.22|20117.47|20117.47|0
1647335700000|2022-03-15 09:15:00|20135.3|20135.3|20132.63|20132.63|20147.98|20147.98|20132.36|20132.36|0
1647336000000|2022-03-15 09:20:00|20132.88|20132.88|20131.59|20131.59|20133|20133|20120.11|20120.11|0
1647336300000|2022-03-15 09:25:00|20131.56|20131.56|20134.45|20134.45|20144.09|20144.09|20131.56|20131.56|0
1647336600000|2022-03-15 09:30:00|20134.29|20134.29|20135.89|20135.89|20138.71|20138.71|20133.58|20133.58|0
1647336900000|2022-03-15 09:35:00|20135.85|20135.85|20122.24|20122.24|20136.5|20136.5|20117.65|20117.65|0
1647337200000|2022-03-15 09:40:00|20122.05|20122.05|20138.78|20138.78|20159.91|20159.91|20121.82|20121.82|0
1647337500000|2022-03-15 09:45:00|20138.84|20138.84|20155.91|20155.91|20160.01|20160.01|20138.56|20138.56|0
1647337800000|2022-03-15 09:50:00|20156.18|20156.18|20147.46|20147.46|20156.7|20156.7|20146.84|20146.84|0
1647338100000|2022-03-15 09:55:00|20147.39|20147.39|20138.92|20138.92|20149.6|20149.6|20138.07|20138.07|0
1647338400000|2022-03-15 10:00:00|20138.98|20138.98|20150.51|20150.51|20150.99|20150.99|20138.98|20138.98|0
1647338700000|2022-03-15 10:05:00|20150.37|20150.37|20148.21|20148.21|20154.27|20154.27|20146.99|20146.99|0
1647339000000|2022-03-15 10:10:00|20148.25|20148.25|20173.75|20173.75|20174.28|20174.28|20148.1|20148.1|0
1647339300000|2022-03-15 10:15:00|20173.81|20173.81|20172.36|20172.36|20177.73|20177.73|20170.23|20170.23|0
1647339600000|2022-03-15 10:20:00|20172.23|20172.23|20174.77|20174.77|20178.13|20178.13|20172.03|20172.03|0
1647339900000|2022-03-15 10:25:00|20174.75|20174.75|20170.96|20170.96|20175.97|20175.97|20170.63|20170.63|0
1647340200000|2022-03-15 10:30:00|20171.01|20171.01|20173.36|20173.36|20174.19|20174.19|20170.61|20170.61|0
1647340500000|2022-03-15 10:35:00|20173.3|20173.3|20176.3|20176.3|20178.33|20178.33|20173.28|20173.28|0
1647340800000|2022-03-15 10:40:00|20175.86|20175.86|20172.66|20172.66|20175.89|20175.89|20166.76|20166.76|0
1647341100000|2022-03-15 10:45:00|20172.4|20172.4|20173.59|20173.59|20174.97|20174.97|20169.03|20169.03|0
1647341400000|2022-03-15 10:50:00|20173.68|20173.68|20186.43|20186.43|20186.43|20186.43|20173.02|20173.02|0
1647341700000|2022-03-15 10:55:00|20186.39|20186.39|20207.97|20207.97|20217.82|20217.82|20186.04|20186.04|0
1647342000000|2022-03-15 11:00:00|20207.92|20207.92|20217.19|20217.19|20217.89|20217.89|20207.75|20207.75|0
1647342300000|2022-03-15 11:05:00|20217.12|20217.12|20232.76|20232.76|20233.1|20233.1|20215.63|20215.63|0
1647342600000|2022-03-15 11:10:00|20233.12|20233.12|20257.35|20257.35|20257.35|20257.35|20232.29|20232.29|0
1647342900000|2022-03-15 11:15:00|20257.49|20257.49|20253.75|20253.75|20264.23|20264.23|20253.7|20253.7|0
1647343200000|2022-03-15 11:20:00|20253.88|20253.88|20242.13|20242.13|20255.68|20255.68|20239.43|20239.43|0
1647343500000|2022-03-15 11:25:00|20242.18|20242.18|20224.03|20224.03|20242.66|20242.66|20221.11|20221.11|0
1647343800000|2022-03-15 11:30:00|20224.09|20224.09|20235.12|20235.12|20235.58|20235.58|20223.3|20223.3|0
1647344100000|2022-03-15 11:35:00|20235.15|20235.15|20234.82|20234.82|20235.96|20235.96|20232|20232|0
1647344400000|2022-03-15 11:40:00|20234.75|20234.75|20225.13|20225.13|20234.88|20234.88|20224.11|20224.11|0
1647344700000|2022-03-15 11:45:00|20225.19|20225.19|20214.96|20214.96|20225.71|20225.71|20214.96|20214.96|0
1647345000000|2022-03-15 11:50:00|20214.91|20214.91|20214.73|20214.73|20215.34|20215.34|20211.75|20211.75|0
1647345300000|2022-03-15 11:55:00|20214.54|20214.54|20215.16|20215.16|20217.11|20217.11|20213.84|20213.84|0
1647345600000|2022-03-15 12:00:00|20215.05|20215.05|20206.2|20206.2|20215.05|20215.05|20206.09|20206.09|0
1647345900000|2022-03-15 12:05:00|20206.14|20206.14|20205.33|20205.33|20208.42|20208.42|20203.46|20203.46|0
1647346200000|2022-03-15 12:10:00|20205.15|20205.15|20213.81|20213.81|20214.16|20214.16|20204.27|20204.27|0
1647346500000|2022-03-15 12:15:00|20213.74|20213.74|20209.86|20209.86|20213.74|20213.74|20206.83|20206.83|0
1647346800000|2022-03-15 12:20:00|20209.97|20209.97|20230.91|20230.91|20230.99|20230.99|20209.97|20209.97|0
1647347100000|2022-03-15 12:25:00|20230.96|20230.96|20234.08|20234.08|20234.08|20234.08|20228.28|20228.28|0
1647347400000|2022-03-15 12:30:00|20234.1|20234.1|20263.59|20263.59|20266.12|20266.12|20234.06|20234.06|0
1647347700000|2022-03-15 12:35:00|20263.66|20263.66|20264.05|20264.05|20264.68|20264.68|20257.89|20257.89|0
1647348000000|2022-03-15 12:40:00|20264|20264|20252.72|20252.72|20264.32|20264.32|20252.54|20252.54|0
1647348300000|2022-03-15 12:45:00|20252.78|20252.78|20239.81|20239.81|20255.7|20255.7|20239.81|20239.81|0
1647348600000|2022-03-15 12:50:00|20239.72|20239.72|20234.72|20234.72|20240.4|20240.4|20233.34|20233.34|0
1647348900000|2022-03-15 12:55:00|20234.91|20234.91|20233.85|20233.85|20235.76|20235.76|20228.08|20228.08|0
1647349200000|2022-03-15 13:00:00|20234.35|20234.35|20236.63|20236.63|20237.95|20237.95|20234.06|20234.06|0
1647349500000|2022-03-15 13:05:00|20236.53|20236.53|20238.14|20238.14|20239.86|20239.86|20235.36|20235.36|0
1647349800000|2022-03-15 13:10:00|20238.21|20238.21|20248.11|20248.11|20248.95|20248.95|20238.02|20238.02|0
1647350100000|2022-03-15 13:15:00|20248.09|20248.09|20257.05|20257.05|20257.81|20257.81|20247.83|20247.83|0
1647350400000|2022-03-15 13:20:00|20256.98|20256.98|20252.47|20252.47|20257.46|20257.46|20252.47|20252.47|0
1647350700000|2022-03-15 13:25:00|20252.49|20252.49|20255.78|20255.78|20256.22|20256.22|20247.4|20247.4|0
1647351000000|2022-03-15 13:30:00|20255.87|20255.87|20278.11|20278.11|20278.19|20278.19|20255.87|20255.87|0
1647351300000|2022-03-15 13:35:00|20278.35|20278.35|20266.25|20266.25|20287.24|20287.24|20265.82|20265.82|0
1647351600000|2022-03-15 13:40:00|20266.28|20266.28|20207.68|20207.68|20267.93|20267.93|20207.58|20207.58|0
1647351900000|2022-03-15 13:45:00|20207.61|20207.61|20216.06|20216.06|20216.1|20216.1|20201.35|20201.35|0
1647352200000|2022-03-15 13:50:00|20216.11|20216.11|20225.53|20225.53|20227.13|20227.13|20212.54|20212.54|0
1647352500000|2022-03-15 13:55:00|20225.82|20225.82|20240.34|20240.34|20240.85|20240.85|20225.82|20225.82|0
1647352800000|2022-03-15 14:00:00|20240.58|20240.58|20239.8|20239.8|20246.36|20246.36|20234.5|20234.5|0
1647353100000|2022-03-15 14:05:00|20239.67|20239.67|20225.55|20225.55|20240.63|20240.63|20225.45|20225.45|0
1647353400000|2022-03-15 14:10:00|20225.39|20225.39|20218.97|20218.97|20227.13|20227.13|20212.56|20212.56|0
1647353700000|2022-03-15 14:15:00|20218.89|20218.89|20219.58|20219.58|20222.07|20222.07|20212.78|20212.78|0
1647354000000|2022-03-15 14:20:00|20220.08|20220.08|20223.27|20223.27|20223.37|20223.37|20215.04|20215.04|0
1647354300000|2022-03-15 14:25:00|20223.34|20223.34|20222.03|20222.03|20232.42|20232.42|20216.3|20216.3|0
1647354600000|2022-03-15 14:30:00|20222.07|20222.07|20239.98|20239.98|20241.58|20241.58|20222.07|20222.07|0
1647354900000|2022-03-15 14:35:00|20240.06|20240.06|20256.82|20256.82|20257.23|20257.23|20239.86|20239.86|0
1647355200000|2022-03-15 14:40:00|20256.84|20256.84|20263.07|20263.07|20265.29|20265.29|20254.67|20254.67|0
1647355500000|2022-03-15 14:45:00|20263.17|20263.17|20294.7|20294.7|20295.28|20295.28|20262.96|20262.96|0
1647355800000|2022-03-15 14:50:00|20294.58|20294.58|20283.1|20283.1|20296.52|20296.52|20280.84|20280.84|0
1647356100000|2022-03-15 14:55:00|20283.25|20283.25|20277.12|20277.12|20284.44|20284.44|20272.22|20272.22|0
1647356400000|2022-03-15 15:00:00|20277.19|20277.19|20273.57|20273.57|20278.54|20278.54|20271.14|20271.14|0
1647356700000|2022-03-15 15:05:00|20273.62|20273.62|20269.63|20269.63|20276.28|20276.28|20269.15|20269.15|0
1647357000000|2022-03-15 15:10:00|20269.59|20269.59|20262.49|20262.49|20276.26|20276.26|20259.14|20259.14|0
1647357300000|2022-03-15 15:15:00|20262.53|20262.53|20253.63|20253.63|20263.23|20263.23|20249.98|20249.98|0
1647357600000|2022-03-15 15:20:00|20253.54|20253.54|20249.95|20249.95|20254.7|20254.7|20239.2|20239.2|0
1647357900000|2022-03-15 15:25:00|20249.89|20249.89|20259.93|20259.93|20264.38|20264.38|20246.78|20246.78|0
1647358200000|2022-03-15 15:30:00|20260.18|20260.18|20279.6|20279.6|20279.6|20279.6|20258.86|20258.86|0
1647358500000|2022-03-15 15:35:00|20279.72|20279.72|20275.01|20275.01|20289.8|20289.8|20274.97|20274.97|0
1647358800000|2022-03-15 15:40:00|20274.91|20274.91|20263.62|20263.62|20275.13|20275.13|20259.24|20259.24|0
1647359100000|2022-03-15 15:45:00|20263.5|20263.5|20262.57|20262.57|20268.07|20268.07|20259.89|20259.89|0
1647359400000|2022-03-15 15:50:00|20262.63|20262.63|20215.26|20215.26|20272.84|20272.84|20215.24|20215.24|0
1647359700000|2022-03-15 15:55:00|20215.21|20215.21|20193.23|20193.23|20215.74|20215.74|20181.99|20181.99|0
1647360000000|2022-03-15 16:00:00|20192.98|20192.98|20174.1|20174.1|20194.09|20194.09|20173.81|20173.81|0
1647360300000|2022-03-15 16:05:00|20174.15|20174.15|20191.25|20191.25|20194.03|20194.03|20171.33|20171.33|0
1647360600000|2022-03-15 16:10:00|20191.55|20191.55|20205.75|20205.75|20205.87|20205.87|20190.7|20190.7|0
1647360900000|2022-03-15 16:15:00|20205.9|20205.9|20212.79|20212.79|20216.93|20216.93|20205.03|20205.03|0
1647361200000|2022-03-15 16:20:00|20212.55|20212.55|20227.9|20227.9|20227.9|20227.9|20210.3|20210.3|0
1647361500000|2022-03-15 16:25:00|20228.04|20228.04|20248.85|20248.85|20249.18|20249.18|20226.71|20226.71|0
1647418500000|2022-03-16 08:15:00|20580.05|20580.05|20642.91|20642.91|20643.76|20643.76|20579.2|20579.2|0
1647418800000|2022-03-16 08:20:00|20642.9|20642.9|20646.92|20646.92|20654.65|20654.65|20635.59|20635.59|0
1647419100000|2022-03-16 08:25:00|20646.78|20646.78|20655.9|20655.9|20659.43|20659.43|20634.75|20634.75|0
1647419400000|2022-03-16 08:30:00|20655.61|20655.61|20661.55|20661.55|20663.04|20663.04|20635.72|20635.72|0
1647419700000|2022-03-16 08:35:00|20661.63|20661.63|20666.06|20666.06|20675.48|20675.48|20649.24|20649.24|0
1647420000000|2022-03-16 08:40:00|20666.17|20666.17|20661.77|20661.77|20676.41|20676.41|20661.77|20661.77|0
1647420300000|2022-03-16 08:45:00|20661.41|20661.41|20660.58|20660.58|20661.41|20661.41|20652.65|20652.65|0
1647420600000|2022-03-16 08:50:00|20660.67|20660.67|20652.29|20652.29|20662.29|20662.29|20652.13|20652.13|0
1647420900000|2022-03-16 08:55:00|20652.22|20652.22|20637.85|20637.85|20652.22|20652.22|20636.92|20636.92|0
1647421200000|2022-03-16 09:00:00|20637.76|20637.76|20641.09|20641.09|20641.68|20641.68|20631.17|20631.17|0
1647421500000|2022-03-16 09:05:00|20641.16|20641.16|20648.49|20648.49|20649.34|20649.34|20640.51|20640.51|0
1647421800000|2022-03-16 09:10:00|20648.57|20648.57|20652.72|20652.72|20654.87|20654.87|20647.9|20647.9|0
1647422100000|2022-03-16 09:15:00|20652.79|20652.79|20665.29|20665.29|20673.15|20673.15|20652.47|20652.47|0
1647422400000|2022-03-16 09:20:00|20665.34|20665.34|20660.94|20660.94|20665.97|20665.97|20658.57|20658.57|0
1647422700000|2022-03-16 09:25:00|20660.84|20660.84|20663.74|20663.74|20667.44|20667.44|20660.84|20660.84|0
1647423000000|2022-03-16 09:30:00|20663.61|20663.61|20668.41|20668.41|20673.39|20673.39|20663.42|20663.42|0
1647423300000|2022-03-16 09:35:00|20668.45|20668.45|20653.22|20653.22|20668.77|20668.77|20652.13|20652.13|0
1647423600000|2022-03-16 09:40:00|20653.16|20653.16|20653.78|20653.78|20657.43|20657.43|20647.41|20647.41|0
1647423900000|2022-03-16 09:45:00|20653.89|20653.89|20647.4|20647.4|20656.07|20656.07|20644.51|20644.51|0
1647424200000|2022-03-16 09:50:00|20647.46|20647.46|20643.23|20643.23|20651|20651|20642.82|20642.82|0
1647424500000|2022-03-16 09:55:00|20643.4|20643.4|20640.67|20640.67|20646.02|20646.02|20639.82|20639.82|0
1647424800000|2022-03-16 10:00:00|20640.78|20640.78|20665.43|20665.43|20665.94|20665.94|20640.78|20640.78|0
1647425100000|2022-03-16 10:05:00|20665.51|20665.51|20663.02|20663.02|20666.89|20666.89|20659.27|20659.27|0
1647425400000|2022-03-16 10:10:00|20663.11|20663.11|20703.78|20703.78|20705.9|20705.9|20662.89|20662.89|0
1647425700000|2022-03-16 10:15:00|20703.75|20703.75|20692.65|20692.65|20704.81|20704.81|20685.79|20685.79|0
1647426000000|2022-03-16 10:20:00|20692.75|20692.75|20694.68|20694.68|20694.75|20694.75|20687.58|20687.58|0
1647426300000|2022-03-16 10:25:00|20694.62|20694.62|20697.42|20697.42|20700.08|20700.08|20693.19|20693.19|0
1647426600000|2022-03-16 10:30:00|20697.46|20697.46|20706.06|20706.06|20710.53|20710.53|20697.46|20697.46|0
1647426900000|2022-03-16 10:35:00|20706.13|20706.13|20691.06|20691.06|20708.36|20708.36|20688.2|20688.2|0
1647427200000|2022-03-16 10:40:00|20691.11|20691.11|20691.36|20691.36|20691.36|20691.36|20686.32|20686.32|0
1647427500000|2022-03-16 10:45:00|20691.44|20691.44|20703.6|20703.6|20703.6|20703.6|20681.44|20681.44|0
1647427800000|2022-03-16 10:50:00|20704.31|20704.31|20735.04|20735.04|20735.04|20735.04|20703.89|20703.89|0
1647428100000|2022-03-16 10:55:00|20735.34|20735.34|20739.62|20739.62|20742.33|20742.33|20735.34|20735.34|0
1647428400000|2022-03-16 11:00:00|20739.82|20739.82|20731.74|20731.74|20743.07|20743.07|20729.1|20729.1|0
1647428700000|2022-03-16 11:05:00|20731.72|20731.72|20742.95|20742.95|20743.92|20743.92|20731.56|20731.56|0
1647429000000|2022-03-16 11:10:00|20743.01|20743.01|20744.77|20744.77|20746.12|20746.12|20742.54|20742.54|0
1647429300000|2022-03-16 11:15:00|20744.84|20744.84|20747.38|20747.38|20747.68|20747.68|20741.83|20741.83|0
1647429600000|2022-03-16 11:20:00|20747.25|20747.25|20750.34|20750.34|20752.61|20752.61|20746.4|20746.4|0
1647429900000|2022-03-16 11:25:00|20750.38|20750.38|20771.18|20771.18|20771.18|20771.18|20748.78|20748.78|0
1647430200000|2022-03-16 11:30:00|20771.25|20771.25|20770.26|20770.26|20775.95|20775.95|20770.26|20770.26|0
1647430500000|2022-03-16 11:35:00|20770.13|20770.13|20787.86|20787.86|20788.13|20788.13|20769.05|20769.05|0
1647430800000|2022-03-16 11:40:00|20787.98|20787.98|20791.64|20791.64|20792.85|20792.85|20787.15|20787.15|0
1647431100000|2022-03-16 11:45:00|20791.72|20791.72|20786.56|20786.56|20793.23|20793.23|20785.71|20785.71|0
1647431400000|2022-03-16 11:50:00|20786.59|20786.59|20798.4|20798.4|20798.85|20798.85|20786.59|20786.59|0
1647431700000|2022-03-16 11:55:00|20798.5|20798.5|20802.53|20802.53|20806.62|20806.62|20798.08|20798.08|0
1647432000000|2022-03-16 12:00:00|20802.62|20802.62|20798.73|20798.73|20803.52|20803.52|20798.34|20798.34|0
1647432300000|2022-03-16 12:05:00|20798.69|20798.69|20802.06|20802.06|20802.06|20802.06|20795.81|20795.81|0
1647432600000|2022-03-16 12:10:00|20801.93|20801.93|20802.34|20802.34|20805.87|20805.87|20800.29|20800.29|0
1647432900000|2022-03-16 12:15:00|20802.3|20802.3|20798.67|20798.67|20802.96|20802.96|20798.67|20798.67|0
1647433200000|2022-03-16 12:20:00|20798.6|20798.6|20789.97|20789.97|20798.66|20798.66|20789.94|20789.94|0
1647433500000|2022-03-16 12:25:00|20789.98|20789.98|20791.14|20791.14|20794.72|20794.72|20789.3|20789.3|0
1647433800000|2022-03-16 12:30:00|20791.26|20791.26|20789.08|20789.08|20796.77|20796.77|20788.25|20788.25|0
1647434100000|2022-03-16 12:35:00|20789.02|20789.02|20773.34|20773.34|20789.76|20789.76|20773.34|20773.34|0
1647434400000|2022-03-16 12:40:00|20773.41|20773.41|20780|20780|20780.66|20780.66|20770.95|20770.95|0
1647434700000|2022-03-16 12:45:00|20780.15|20780.15|20774.46|20774.46|20780.93|20780.93|20774.17|20774.17|0
1647435000000|2022-03-16 12:50:00|20774.72|20774.72|20779.71|20779.71|20780.8|20780.8|20772.98|20772.98|0
1647435300000|2022-03-16 12:55:00|20779.74|20779.74|20779.32|20779.32|20779.75|20779.75|20775.36|20775.36|0
1647435600000|2022-03-16 13:00:00|20779.13|20779.13|20767.76|20767.76|20779.94|20779.94|20767.19|20767.19|0
1647435900000|2022-03-16 13:05:00|20767.68|20767.68|20759.94|20759.94|20767.76|20767.76|20759.57|20759.57|0
1647436200000|2022-03-16 13:10:00|20760.04|20760.04|20756.83|20756.83|20760.31|20760.31|20755.28|20755.28|0
1647436500000|2022-03-16 13:15:00|20756.95|20756.95|20754.76|20754.76|20756.95|20756.95|20749.92|20749.92|0
1647436800000|2022-03-16 13:20:00|20754.81|20754.81|20759.73|20759.73|20760.54|20760.54|20754.69|20754.69|0
1647437100000|2022-03-16 13:25:00|20759.65|20759.65|20743.18|20743.18|20760.08|20760.08|20743.07|20743.07|0
1647437400000|2022-03-16 13:30:00|20743.22|20743.22|20747|20747|20754.2|20754.2|20741.56|20741.56|0
1647437700000|2022-03-16 13:35:00|20747.33|20747.33|20757.07|20757.07|20757.08|20757.08|20747.33|20747.33|0
1647438000000|2022-03-16 13:40:00|20757.1|20757.1|20781.07|20781.07|20782.46|20782.46|20757.1|20757.1|0
1647438300000|2022-03-16 13:45:00|20781|20781|20790.66|20790.66|20792.32|20792.32|20780.92|20780.92|0
1647438600000|2022-03-16 13:50:00|20790.45|20790.45|20782.4|20782.4|20795.44|20795.44|20781.97|20781.97|0
1647438900000|2022-03-16 13:55:00|20782.33|20782.33|20778.97|20778.97|20789.84|20789.84|20778.81|20778.81|0
1647439200000|2022-03-16 14:00:00|20778.94|20778.94|20767.05|20767.05|20784.36|20784.36|20766.82|20766.82|0
1647439500000|2022-03-16 14:05:00|20766.82|20766.82|20769.54|20769.54|20770.26|20770.26|20766.28|20766.28|0
1647439800000|2022-03-16 14:10:00|20769.61|20769.61|20830.9|20830.9|20831.09|20831.09|20768.99|20768.99|0
1647440100000|2022-03-16 14:15:00|20831.03|20831.03|20889.03|20889.03|20906.91|20906.91|20831.03|20831.03|0
1647440400000|2022-03-16 14:20:00|20888.67|20888.67|20909.31|20909.31|20909.66|20909.66|20885.94|20885.94|0
1647440700000|2022-03-16 14:25:00|20909.36|20909.36|20937.9|20937.9|20939.93|20939.93|20906.38|20906.38|0
1647441000000|2022-03-16 14:30:00|20937.87|20937.87|20949.4|20949.4|20952.91|20952.91|20934.75|20934.75|0
1647441300000|2022-03-16 14:35:00|20949.5|20949.5|20950.89|20950.89|20951.76|20951.76|20939.72|20939.72|0
1647441600000|2022-03-16 14:40:00|20950.63|20950.63|20867.27|20867.27|20950.83|20950.83|20843.63|20843.63|0
1647441900000|2022-03-16 14:45:00|20867.31|20867.31|20837.63|20837.63|20867.31|20867.31|20837.63|20837.63|0
1647442200000|2022-03-16 14:50:00|20837.47|20837.47|20836.04|20836.04|20842.38|20842.38|20829.6|20829.6|0
1647442500000|2022-03-16 14:55:00|20836.01|20836.01|20862.77|20862.77|20866.95|20866.95|20833.29|20833.29|0
1647442800000|2022-03-16 15:00:00|20862.84|20862.84|20892.39|20892.39|20893.27|20893.27|20851.05|20851.05|0
1647443100000|2022-03-16 15:05:00|20892.45|20892.45|20886.24|20886.24|20899.87|20899.87|20882.77|20882.77|0
1647443400000|2022-03-16 15:10:00|20886.31|20886.31|20911.49|20911.49|20911.8|20911.8|20886.31|20886.31|0
1647443700000|2022-03-16 15:15:00|20911.56|20911.56|20899.37|20899.37|20915.62|20915.62|20896.96|20896.96|0
1647444000000|2022-03-16 15:20:00|20899.45|20899.45|20906.96|20906.96|20909.58|20909.58|20899.26|20899.26|0
1647444300000|2022-03-16 15:25:00|20907.12|20907.12|20901.21|20901.21|20908.21|20908.21|20900.17|20900.17|0
1647444600000|2022-03-16 15:30:00|20901.34|20901.34|20906.53|20906.53|20909.59|20909.59|20901.33|20901.33|0
1647444900000|2022-03-16 15:35:00|20906.63|20906.63|20882.81|20882.81|20909.55|20909.55|20874.15|20874.15|0
1647445200000|2022-03-16 15:40:00|20882.73|20882.73|20880.73|20880.73|20888.25|20888.25|20871.48|20871.48|0
1647445500000|2022-03-16 15:45:00|20880.56|20880.56|20875.44|20875.44|20882.4|20882.4|20874.85|20874.85|0
1647445800000|2022-03-16 15:50:00|20875.37|20875.37|20887.28|20887.28|20891.1|20891.1|20872.78|20872.78|0
1647446100000|2022-03-16 15:55:00|20887.2|20887.2|20893.01|20893.01|20898.46|20898.46|20886.51|20886.51|0
1647446400000|2022-03-16 16:00:00|20892.89|20892.89|20912.08|20912.08|20912.86|20912.86|20887.95|20887.95|0
1647446700000|2022-03-16 16:05:00|20912.16|20912.16|20914.37|20914.37|20914.7|20914.7|20908.69|20908.69|0
1647447000000|2022-03-16 16:10:00|20914.32|20914.32|20927.51|20927.51|20927.91|20927.91|20913.76|20913.76|0
1647447300000|2022-03-16 16:15:00|20927.57|20927.57|20928.49|20928.49|20933.73|20933.73|20922.84|20922.84|0
1647447600000|2022-03-16 16:20:00|20928.57|20928.57|20930.89|20930.89|20933.35|20933.35|20924.12|20924.12|0
1647447900000|2022-03-16 16:25:00|20930.86|20930.86|20941.43|20941.43|20943.3|20943.3|20927.14|20927.14|0
1647504900000|2022-03-17 08:15:00|21053.72|21053.72|21053.98|21053.98|21063.61|21063.61|21040.93|21040.93|0
1647505200000|2022-03-17 08:20:00|21053.93|21053.93|21063.7|21063.7|21066.1|21066.1|21041.57|21041.57|0
1647505500000|2022-03-17 08:25:00|21063.58|21063.58|21067.69|21067.69|21072.15|21072.15|21063.04|21063.04|0
1647505800000|2022-03-17 08:30:00|21067.19|21067.19|21033.66|21033.66|21067.19|21067.19|21033.66|21033.66|0
1647506100000|2022-03-17 08:35:00|21033.55|21033.55|21014.83|21014.83|21033.55|21033.55|21013.45|21013.45|0
1647506400000|2022-03-17 08:40:00|21014.87|21014.87|21012.49|21012.49|21021.77|21021.77|21011.94|21011.94|0
1647506700000|2022-03-17 08:45:00|21012.75|21012.75|20990.91|20990.91|21017.66|21017.66|20990.77|20990.77|0
1647507000000|2022-03-17 08:50:00|20990.75|20990.75|20960.73|20960.73|20994.22|20994.22|20959.47|20959.47|0
1647507300000|2022-03-17 08:55:00|20960.64|20960.64|20946.61|20946.61|20960.71|20960.71|20946.44|20946.44|0
1647507600000|2022-03-17 09:00:00|20946.63|20946.63|20958.01|20958.01|20964.06|20964.06|20945.86|20945.86|0
1647507900000|2022-03-17 09:05:00|20957.88|20957.88|20952.86|20952.86|20957.93|20957.93|20949.27|20949.27|0
1647508200000|2022-03-17 09:10:00|20952.96|20952.96|20930.56|20930.56|20953.05|20953.05|20930.45|20930.45|0
1647508500000|2022-03-17 09:15:00|20930.76|20930.76|20931.86|20931.86|20933.05|20933.05|20923.44|20923.44|0
1647508800000|2022-03-17 09:20:00|20931.75|20931.75|20933.98|20933.98|20936.15|20936.15|20928.5|20928.5|0
1647509100000|2022-03-17 09:25:00|20933.81|20933.81|20945.49|20945.49|20945.61|20945.61|20933.65|20933.65|0
1647509400000|2022-03-17 09:30:00|20945.51|20945.51|20945.71|20945.71|20952.42|20952.42|20945.33|20945.33|0
1647509700000|2022-03-17 09:35:00|20945.65|20945.65|20936.53|20936.53|20945.72|20945.72|20935.6|20935.6|0
1647510000000|2022-03-17 09:40:00|20936.12|20936.12|20932.91|20932.91|20938.83|20938.83|20932.71|20932.71|0
1647510300000|2022-03-17 09:45:00|20932.79|20932.79|20927.87|20927.87|20935.54|20935.54|20927.87|20927.87|0
1647510600000|2022-03-17 09:50:00|20928|20928|20939.11|20939.11|20939.11|20939.11|20927.99|20927.99|0
1647510900000|2022-03-17 09:55:00|20939.28|20939.28|20960.68|20960.68|20960.68|20960.68|20939.26|20939.26|0
1647511200000|2022-03-17 10:00:00|20960.5|20960.5|20893.38|20893.38|20960.89|20960.89|20877.61|20877.61|0
1647511500000|2022-03-17 10:05:00|20893.48|20893.48|20858.86|20858.86|20893.59|20893.59|20855.26|20855.26|0
1647511800000|2022-03-17 10:10:00|20858.62|20858.62|20851.14|20851.14|20867.01|20867.01|20851.14|20851.14|0
1647512100000|2022-03-17 10:15:00|20851.22|20851.22|20858.22|20858.22|20858.56|20858.56|20850.04|20850.04|0
1647512400000|2022-03-17 10:20:00|20858.18|20858.18|20879.18|20879.18|20879.21|20879.21|20857.6|20857.6|0
1647512700000|2022-03-17 10:25:00|20879.2|20879.2|20878.22|20878.22|20880.9|20880.9|20876.18|20876.18|0
1647513000000|2022-03-17 10:30:00|20878.44|20878.44|20872.69|20872.69|20881.39|20881.39|20861.85|20861.85|0
1647513300000|2022-03-17 10:35:00|20872.74|20872.74|20872.96|20872.96|20874.19|20874.19|20866.56|20866.56|0
1647513600000|2022-03-17 10:40:00|20873.06|20873.06|20865.26|20865.26|20876.79|20876.79|20862.89|20862.89|0
1647513900000|2022-03-17 10:45:00|20865.36|20865.36|20871.84|20871.84|20871.84|20871.84|20863.21|20863.21|0
1647514200000|2022-03-17 10:50:00|20871.91|20871.91|20880.14|20880.14|20880.14|20880.14|20871.67|20871.67|0
1647514500000|2022-03-17 10:55:00|20880.3|20880.3|20885.88|20885.88|20886.72|20886.72|20879.97|20879.97|0
1647514800000|2022-03-17 11:00:00|20885.81|20885.81|20890.06|20890.06|20890.21|20890.21|20882.3|20882.3|0
1647515100000|2022-03-17 11:05:00|20890.17|20890.17|20899.04|20899.04|20899.34|20899.34|20890.08|20890.08|0
1647515400000|2022-03-17 11:10:00|20898.98|20898.98|20899.98|20899.98|20900.59|20900.59|20896.62|20896.62|0
1647515700000|2022-03-17 11:15:00|20900.03|20900.03|20900.28|20900.28|20904.85|20904.85|20899.26|20899.26|0
1647516000000|2022-03-17 11:20:00|20900.47|20900.47|20897.9|20897.9|20900.86|20900.86|20893.24|20893.24|0
1647516300000|2022-03-17 11:25:00|20898|20898|20895.81|20895.81|20898.06|20898.06|20895.1|20895.1|0
1647516600000|2022-03-17 11:30:00|20895.83|20895.83|20892.7|20892.7|20896.08|20896.08|20890.39|20890.39|0
1647516900000|2022-03-17 11:35:00|20892.61|20892.61|20883.37|20883.37|20892.92|20892.92|20883.32|20883.32|0
1647517200000|2022-03-17 11:40:00|20883.38|20883.38|20876.76|20876.76|20883.82|20883.82|20874.84|20874.84|0
1647517500000|2022-03-17 11:45:00|20876.86|20876.86|20882.62|20882.62|20882.62|20882.62|20876.32|20876.32|0
1647517800000|2022-03-17 11:50:00|20882.66|20882.66|20883.05|20883.05|20885.99|20885.99|20882.31|20882.31|0
1647518100000|2022-03-17 11:55:00|20882.99|20882.99|20892.08|20892.08|20898.19|20898.19|20882.79|20882.79|0
1647518400000|2022-03-17 12:00:00|20891.61|20891.61|20902.6|20902.6|20904.55|20904.55|20891.61|20891.61|0
1647518700000|2022-03-17 12:05:00|20902.47|20902.47|20898.64|20898.64|20906.24|20906.24|20895.55|20895.55|0
1647519000000|2022-03-17 12:10:00|20898.39|20898.39|20886.84|20886.84|20898.39|20898.39|20883.71|20883.71|0
1647519300000|2022-03-17 12:15:00|20886.81|20886.81|20863.04|20863.04|20887.73|20887.73|20862.65|20862.65|0
1647519600000|2022-03-17 12:20:00|20862.93|20862.93|20864.03|20864.03|20864.03|20864.03|20855.55|20855.55|0
1647519900000|2022-03-17 12:25:00|20864.19|20864.19|20855.65|20855.65|20868.61|20868.61|20854.18|20854.18|0
1647520200000|2022-03-17 12:30:00|20855.69|20855.69|20859.56|20859.56|20864.12|20864.12|20854.93|20854.93|0
1647520500000|2022-03-17 12:35:00|20859.66|20859.66|20862.77|20862.77|20865.31|20865.31|20859.01|20859.01|0
1647520800000|2022-03-17 12:40:00|20862.81|20862.81|20860.27|20860.27|20864.14|20864.14|20858.49|20858.49|0
1647521100000|2022-03-17 12:45:00|20860.18|20860.18|20870.15|20870.15|20870.15|20870.15|20860.18|20860.18|0
1647521400000|2022-03-17 12:50:00|20870.07|20870.07|20870.95|20870.95|20871.4|20871.4|20867.22|20867.22|0
1647521700000|2022-03-17 12:55:00|20871.01|20871.01|20890.63|20890.63|20890.63|20890.63|20870.37|20870.37|0
1647522000000|2022-03-17 13:00:00|20890.7|20890.7|20899.25|20899.25|20901.93|20901.93|20890.22|20890.22|0
1647522300000|2022-03-17 13:05:00|20899.08|20899.08|20893.11|20893.11|20900.06|20900.06|20893.11|20893.11|0
1647522600000|2022-03-17 13:10:00|20893.14|20893.14|20887.86|20887.86|20897.49|20897.49|20887.64|20887.64|0
1647522900000|2022-03-17 13:15:00|20887.83|20887.83|20890.74|20890.74|20895.14|20895.14|20887.35|20887.35|0
1647523200000|2022-03-17 13:20:00|20890.7|20890.7|20892.24|20892.24|20893.58|20893.58|20888.29|20888.29|0
1647523500000|2022-03-17 13:25:00|20892.18|20892.18|20885.63|20885.63|20892.67|20892.67|20885.22|20885.22|0
1647523800000|2022-03-17 13:30:00|20885.74|20885.74|20894.79|20894.79|20895.24|20895.24|20877.75|20877.75|0
1647524100000|2022-03-17 13:35:00|20894.83|20894.83|20894.91|20894.91|20898.26|20898.26|20887.54|20887.54|0
1647524400000|2022-03-17 13:40:00|20895.02|20895.02|20906.72|20906.72|20908.4|20908.4|20894.97|20894.97|0
1647524700000|2022-03-17 13:45:00|20906.5|20906.5|20912.89|20912.89|20932.33|20932.33|20906.5|20906.5|0
1647525000000|2022-03-17 13:50:00|20912.68|20912.68|20908.99|20908.99|20917.36|20917.36|20908.34|20908.34|0
1647525300000|2022-03-17 13:55:00|20909.06|20909.06|20925.11|20925.11|20925.66|20925.66|20909.06|20909.06|0
1647525600000|2022-03-17 14:00:00|20925.18|20925.18|20937.55|20937.55|20937.78|20937.78|20924.59|20924.59|0
1647525900000|2022-03-17 14:05:00|20937.6|20937.6|20947.12|20947.12|20947.39|20947.39|20936.99|20936.99|0
1647526200000|2022-03-17 14:10:00|20947.18|20947.18|20930.92|20930.92|20949.25|20949.25|20930.39|20930.39|0
1647526500000|2022-03-17 14:15:00|20931.31|20931.31|20914.34|20914.34|20933.82|20933.82|20912.37|20912.37|0
1647526800000|2022-03-17 14:20:00|20914.31|20914.31|20931.28|20931.28|20931.59|20931.59|20914.13|20914.13|0
1647527100000|2022-03-17 14:25:00|20931.2|20931.2|20932.98|20932.98|20933.13|20933.13|20928.89|20928.89|0
1647527400000|2022-03-17 14:30:00|20933.01|20933.01|20918.15|20918.15|20933.03|20933.03|20915.73|20915.73|0
1647527700000|2022-03-17 14:35:00|20917.65|20917.65|20914.33|20914.33|20919.52|20919.52|20913.96|20913.96|0
1647528000000|2022-03-17 14:40:00|20914.42|20914.42|20906.19|20906.19|20914.91|20914.91|20905.17|20905.17|0
1647528300000|2022-03-17 14:45:00|20906.2|20906.2|20863.17|20863.17|20906.2|20906.2|20861.36|20861.36|0
1647528600000|2022-03-17 14:50:00|20863.09|20863.09|20856.31|20856.31|20863.28|20863.28|20852.35|20852.35|0
1647528900000|2022-03-17 14:55:00|20856.24|20856.24|20861.27|20861.27|20867.49|20867.49|20855.75|20855.75|0
1647529200000|2022-03-17 15:00:00|20861.34|20861.34|20869.19|20869.19|20870.34|20870.34|20858.06|20858.06|0
1647529500000|2022-03-17 15:05:00|20869.18|20869.18|20887.86|20887.86|20888.58|20888.58|20867.55|20867.55|0
1647529800000|2022-03-17 15:10:00|20887.69|20887.69|20877.31|20877.31|20887.99|20887.99|20877.31|20877.31|0
1647530100000|2022-03-17 15:15:00|20877.44|20877.44|20884.4|20884.4|20884.51|20884.51|20873.41|20873.41|0
1647530400000|2022-03-17 15:20:00|20884.51|20884.51|20889.68|20889.68|20889.68|20889.68|20879.6|20879.6|0
1647530700000|2022-03-17 15:25:00|20889.72|20889.72|20888.06|20888.06|20899.73|20899.73|20886.77|20886.77|0
1647531000000|2022-03-17 15:30:00|20888.29|20888.29|20894.19|20894.19|20894.25|20894.25|20883.08|20883.08|0
1647531300000|2022-03-17 15:35:00|20894.25|20894.25|20902.41|20902.41|20902.41|20902.41|20892.27|20892.27|0
1647531600000|2022-03-17 15:40:00|20902.43|20902.43|20900.67|20900.67|20907.58|20907.58|20900.22|20900.22|0
1647531900000|2022-03-17 15:45:00|20900.74|20900.74|20872.99|20872.99|20902.65|20902.65|20872.99|20872.99|0
1647532200000|2022-03-17 15:50:00|20873.15|20873.15|20881.98|20881.98|20882.01|20882.01|20871.67|20871.67|0
1647532500000|2022-03-17 15:55:00|20882.04|20882.04|20904.37|20904.37|20904.5|20904.5|20882.04|20882.04|0
1647532800000|2022-03-17 16:00:00|20904.52|20904.52|20929.38|20929.38|20929.38|20929.38|20904.26|20904.26|0
1647533100000|2022-03-17 16:05:00|20929.43|20929.43|20933.05|20933.05|20934.26|20934.26|20929.13|20929.13|0
1647533400000|2022-03-17 16:10:00|20933.03|20933.03|20933.72|20933.72|20938.73|20938.73|20932.09|20932.09|0
1647533700000|2022-03-17 16:15:00|20933.64|20933.64|20939.64|20939.64|20939.71|20939.71|20931.58|20931.58|0
1647534000000|2022-03-17 16:20:00|20939.69|20939.69|20953.99|20953.99|20955.11|20955.11|20939.46|20939.46|0
1647534300000|2022-03-17 16:25:00|20954.13|20954.13|20977.7|20977.7|20977.7|20977.7|20949.07|20949.07|0
1647591300000|2022-03-18 08:15:00|21007.52|21007.52|20983.02|20983.02|21007.52|21007.52|20982.92|20982.92|0
1647591600000|2022-03-18 08:20:00|20982.93|20982.93|20987.51|20987.51|20987.51|20987.51|20974.66|20974.66|0
1647591900000|2022-03-18 08:25:00|20987.7|20987.7|20995.24|20995.24|20995.91|20995.91|20985.05|20985.05|0
1647592200000|2022-03-18 08:30:00|20994.95|20994.95|20965.56|20965.56|20996.67|20996.67|20965.34|20965.34|0
1647592500000|2022-03-18 08:35:00|20965.49|20965.49|20969.25|20969.25|20973.54|20973.54|20959.8|20959.8|0
1647592800000|2022-03-18 08:40:00|20969.32|20969.32|20947.69|20947.69|20974.69|20974.69|20946.72|20946.72|0
1647593100000|2022-03-18 08:45:00|20947.74|20947.74|20932.43|20932.43|20950.26|20950.26|20928.13|20928.13|0
1647593400000|2022-03-18 08:50:00|20932.56|20932.56|20928.26|20928.26|20932.79|20932.79|20923.01|20923.01|0
1647593700000|2022-03-18 08:55:00|20928.19|20928.19|20930.27|20930.27|20930.27|20930.27|20924.01|20924.01|0
1647594000000|2022-03-18 09:00:00|20930.12|20930.12|20935.69|20935.69|20935.82|20935.82|20929.15|20929.15|0
1647594300000|2022-03-18 09:05:00|20935.62|20935.62|20931.7|20931.7|20935.62|20935.62|20930.69|20930.69|0
1647594600000|2022-03-18 09:10:00|20931.52|20931.52|20925.67|20925.67|20932.24|20932.24|20919.46|20919.46|0
1647594900000|2022-03-18 09:15:00|20925.49|20925.49|20915.27|20915.27|20925.72|20925.72|20915.08|20915.08|0
1647595200000|2022-03-18 09:20:00|20915.18|20915.18|20914.81|20914.81|20916.23|20916.23|20913.04|20913.04|0
1647595500000|2022-03-18 09:25:00|20914.51|20914.51|20900.67|20900.67|20914.61|20914.61|20900.67|20900.67|0
1647595800000|2022-03-18 09:30:00|20900.61|20900.61|20905.82|20905.82|20924.89|20924.89|20899.83|20899.83|0
1647596100000|2022-03-18 09:35:00|20905.98|20905.98|20901.37|20901.37|20906.18|20906.18|20900.79|20900.79|0
1647596400000|2022-03-18 09:40:00|20901.27|20901.27|20903.07|20903.07|20904.52|20904.52|20897.7|20897.7|0
1647596700000|2022-03-18 09:45:00|20902.98|20902.98|20890.29|20890.29|20903.93|20903.93|20890.25|20890.25|0
1647597000000|2022-03-18 09:50:00|20890.32|20890.32|20914.14|20914.14|20914.32|20914.32|20888.91|20888.91|0
1647597300000|2022-03-18 09:55:00|20914.24|20914.24|20914.16|20914.16|20918.99|20918.99|20913.56|20913.56|0
1647597600000|2022-03-18 10:00:00|20913.83|20913.83|20921.22|20921.22|20921.28|20921.28|20913.46|20913.46|0
1647597900000|2022-03-18 10:05:00|20922.58|20922.58|20937.18|20937.18|20938.12|20938.12|20922.58|20922.58|0
1647598500000|2022-03-18 10:15:00|20937.31|20937.31|20962.21|20962.21|20994.41|20994.41|20923.35|20923.35|0
1647598800000|2022-03-18 10:20:00|20961.85|20961.85|20951.83|20951.83|20965.06|20965.06|20951.79|20951.79|0
1647599100000|2022-03-18 10:25:00|20951.88|20951.88|20954.42|20954.42|20955.61|20955.61|20951.15|20951.15|0
1647599400000|2022-03-18 10:30:00|20954.08|20954.08|20936.34|20936.34|20955.62|20955.62|20936.29|20936.29|0
1647599700000|2022-03-18 10:35:00|20936.3|20936.3|20935.34|20935.34|20940.66|20940.66|20933.76|20933.76|0
1647600000000|2022-03-18 10:40:00|20935.13|20935.13|20898.68|20898.68|20935.13|20935.13|20898.24|20898.24|0
1647600300000|2022-03-18 10:45:00|20898.72|20898.72|20882.67|20882.67|20898.73|20898.73|20882.67|20882.67|0
1647600600000|2022-03-18 10:50:00|20889.23|20889.23|20864.97|20864.97|20889.23|20889.23|20864.97|20864.97|0
1647600900000|2022-03-18 10:55:00|20871.78|20871.78|20853.33|20853.33|20871.78|20871.78|20848.59|20848.59|0
1647601200000|2022-03-18 11:00:00|20853.84|20853.84|20819.67|20819.67|20853.84|20853.84|20817.16|20817.16|0
1647601500000|2022-03-18 11:05:00|20819.7|20819.7|20808.85|20808.85|20822.68|20822.68|20807.25|20807.25|0
1647601800000|2022-03-18 11:10:00|20809.18|20809.18|20811.69|20811.69|20812.35|20812.35|20798.11|20798.11|0
1647602100000|2022-03-18 11:15:00|20811.74|20811.74|20822.23|20822.23|20822.61|20822.61|20811.74|20811.74|0
1647602400000|2022-03-18 11:20:00|20822.37|20822.37|20813.99|20813.99|20825.69|20825.69|20813.26|20813.26|0
1647602700000|2022-03-18 11:25:00|20814.25|20814.25|20797.22|20797.22|20815.17|20815.17|20796.57|20796.57|0
1647603000000|2022-03-18 11:30:00|20797.11|20797.11|20814.57|20814.57|20814.57|20814.57|20797.11|20797.11|0
1647603300000|2022-03-18 11:35:00|20814.25|20814.25|20832.73|20832.73|20832.73|20832.73|20813.78|20813.78|0
1647603600000|2022-03-18 11:40:00|20832.76|20832.76|20843.07|20843.07|20845.45|20845.45|20830.67|20830.67|0
1647603900000|2022-03-18 11:45:00|20843.19|20843.19|20844.61|20844.61|20844.66|20844.66|20839.72|20839.72|0
1647604200000|2022-03-18 11:50:00|20844.69|20844.69|20848.98|20848.98|20849.49|20849.49|20842.26|20842.26|0
1647604500000|2022-03-18 11:55:00|20848.95|20848.95|20838.01|20838.01|20854.69|20854.69|20837.77|20837.77|0
1647604800000|2022-03-18 12:00:00|20838.06|20838.06|20851.64|20851.64|20853.07|20853.07|20833.7|20833.7|0
1647605100000|2022-03-18 12:05:00|20851.74|20851.74|20841.07|20841.07|20853.94|20853.94|20841|20841|0
1647605400000|2022-03-18 12:10:00|20840.92|20840.92|20833.85|20833.85|20840.92|20840.92|20831.92|20831.92|0
1647605700000|2022-03-18 12:15:00|20833.8|20833.8|20828.86|20828.86|20833.96|20833.96|20824.27|20824.27|0
1647606000000|2022-03-18 12:20:00|20828.68|20828.68|20838.03|20838.03|20838.41|20838.41|20828.05|20828.05|0
1647606300000|2022-03-18 12:25:00|20838.17|20838.17|20842.41|20842.41|20842.46|20842.46|20838.16|20838.16|0
1647606600000|2022-03-18 12:30:00|20842.35|20842.35|20834.16|20834.16|20842.53|20842.53|20833.9|20833.9|0
1647606900000|2022-03-18 12:35:00|20834.09|20834.09|20838.61|20838.61|20838.61|20838.61|20833.04|20833.04|0
1647607200000|2022-03-18 12:40:00|20838.66|20838.66|20846.92|20846.92|20846.92|20846.92|20838.57|20838.57|0
1647607500000|2022-03-18 12:45:00|20846.98|20846.98|20844.62|20844.62|20847.14|20847.14|20843.73|20843.73|0
1647607800000|2022-03-18 12:50:00|20844.57|20844.57|20831.13|20831.13|20844.57|20844.57|20830.52|20830.52|0
1647608100000|2022-03-18 12:55:00|20831.01|20831.01|20832.6|20832.6|20834.7|20834.7|20830.83|20830.83|0
1647608400000|2022-03-18 13:00:00|20832.92|20832.92|20833.86|20833.86|20835.59|20835.59|20832.68|20832.68|0
1647608700000|2022-03-18 13:05:00|20833.44|20833.44|20827.82|20827.82|20837.82|20837.82|20827.3|20827.3|0
1647609000000|2022-03-18 13:10:00|20827.8|20827.8|20821.28|20821.28|20828.55|20828.55|20821.28|20821.28|0
1647609300000|2022-03-18 13:15:00|20821.57|20821.57|20826.72|20826.72|20826.72|20826.72|20821.52|20821.52|0
1647609600000|2022-03-18 13:20:00|20826.82|20826.82|20839.01|20839.01|20839.01|20839.01|20826.82|20826.82|0
1647609900000|2022-03-18 13:25:00|20840.04|20840.04|20848.88|20848.88|20849.12|20849.12|20840.04|20840.04|0
1647610200000|2022-03-18 13:30:00|20848.73|20848.73|20843.75|20843.75|20856.44|20856.44|20842.38|20842.38|0
1647610500000|2022-03-18 13:35:00|20843.85|20843.85|20871.82|20871.82|20875.99|20875.99|20843.31|20843.31|0
1647610800000|2022-03-18 13:40:00|20871.88|20871.88|20883.8|20883.8|20884.01|20884.01|20871.83|20871.83|0
1647611100000|2022-03-18 13:45:00|20883.87|20883.87|20887.83|20887.83|20888.07|20888.07|20882.38|20882.38|0
1647611400000|2022-03-18 13:50:00|20888.04|20888.04|20888.5|20888.5|20894.47|20894.47|20888.04|20888.04|0
1647611700000|2022-03-18 13:55:00|20888.41|20888.41|20908.01|20908.01|20908.01|20908.01|20888.41|20888.41|0
1647612000000|2022-03-18 14:00:00|20907.95|20907.95|20949.42|20949.42|20949.58|20949.58|20907.95|20907.95|0
1647612300000|2022-03-18 14:05:00|20949.53|20949.53|20964.19|20964.19|20964.19|20964.19|20947.74|20947.74|0
1647612600000|2022-03-18 14:10:00|20964.26|20964.26|20980.81|20980.81|20983.28|20983.28|20964.14|20964.14|0
1647612900000|2022-03-18 14:15:00|20980.74|20980.74|20967.77|20967.77|20983.08|20983.08|20967.65|20967.65|0
1647613200000|2022-03-18 14:20:00|20967.76|20967.76|20970.77|20970.77|20976.03|20976.03|20962.05|20962.05|0
1647613500000|2022-03-18 14:25:00|20970.91|20970.91|20962.04|20962.04|20970.96|20970.96|20956.72|20956.72|0
1647613800000|2022-03-18 14:30:00|20962.14|20962.14|20968.2|20968.2|20971.5|20971.5|20961.29|20961.29|0
1647614100000|2022-03-18 14:35:00|20968.15|20968.15|20974.15|20974.15|20977.78|20977.78|20968.15|20968.15|0
1647614400000|2022-03-18 14:40:00|20974.18|20974.18|20983.53|20983.53|20987.15|20987.15|20969.01|20969.01|0
1647614700000|2022-03-18 14:45:00|20983.59|20983.59|20998.39|20998.39|20999.27|20999.27|20982.95|20982.95|0
1647615000000|2022-03-18 14:50:00|20998.53|20998.53|21001.59|21001.59|21004.34|21004.34|20997.99|20997.99|0
1647615300000|2022-03-18 14:55:00|21001.64|21001.64|21010.09|21010.09|21013.54|21013.54|21001.64|21001.64|0
1647615600000|2022-03-18 15:00:00|21010.02|21010.02|21036.5|21036.5|21036.5|21036.5|21009.31|21009.31|0
1647615900000|2022-03-18 15:05:00|21036.57|21036.57|21033.59|21033.59|21039.9|21039.9|21032.21|21032.21|0
1647616200000|2022-03-18 15:10:00|21033.53|21033.53|21038.53|21038.53|21041.27|21041.27|21029.78|21029.78|0
1647616500000|2022-03-18 15:15:00|21038.41|21038.41|21029.08|21029.08|21038.57|21038.57|21027.13|21027.13|0
1647616800000|2022-03-18 15:20:00|21028.91|21028.91|21024.7|21024.7|21028.91|21028.91|21016.04|21016.04|0
1647617100000|2022-03-18 15:25:00|21024.75|21024.75|21050.47|21050.47|21050.79|21050.79|21024.75|21024.75|0
1647617400000|2022-03-18 15:30:00|21050.53|21050.53|21064.29|21064.29|21065.11|21065.11|21050.51|21050.51|0
1647617700000|2022-03-18 15:35:00|21064.35|21064.35|21091.41|21091.41|21093.29|21093.29|21061.93|21061.93|0
1647618000000|2022-03-18 15:40:00|21091.61|21091.61|21074.48|21074.48|21092.04|21092.04|21074.44|21074.44|0
1647618300000|2022-03-18 15:45:00|21074.3|21074.3|21075.61|21075.61|21077.72|21077.72|21072.84|21072.84|0
1647618600000|2022-03-18 15:50:00|21075.67|21075.67|21087.51|21087.51|21088.87|21088.87|21075.65|21075.65|0
1647618900000|2022-03-18 15:55:00|21087.45|21087.45|21096.05|21096.05|21097.16|21097.16|21087|21087|0
1647619200000|2022-03-18 16:00:00|21096.02|21096.02|21098.25|21098.25|21105.21|21105.21|21094.9|21094.9|0
1647619500000|2022-03-18 16:05:00|21098.36|21098.36|21104.64|21104.64|21105.3|21105.3|21098.27|21098.27|0
1647619800000|2022-03-18 16:10:00|21104.88|21104.88|21128.92|21128.92|21131.55|21131.55|21104.88|21104.88|0
1647620100000|2022-03-18 16:15:00|21128.88|21128.88|21125.53|21125.53|21131.47|21131.47|21124.88|21124.88|0
1647620400000|2022-03-18 16:20:00|21125.6|21125.6|21113.34|21113.34|21125.6|21125.6|21113.15|21113.15|0
1647620700000|2022-03-18 16:25:00|21113.29|21113.29|21118.97|21118.97|21118.97|21118.97|21111.9|21111.9|0
1647850500000|2022-03-21 08:15:00|21060.65|21060.65|21067.26|21067.26|21067.26|21067.26|21054.92|21054.92|0
1647850800000|2022-03-21 08:20:00|21067.98|21067.98|21063.08|21063.08|21071.93|21071.93|21062.34|21062.34|0
1647851100000|2022-03-21 08:25:00|21062.79|21062.79|21061.9|21061.9|21065.12|21065.12|21059.45|21059.45|0
1647851400000|2022-03-21 08:30:00|21061.94|21061.94|21058.5|21058.5|21066.89|21066.89|21055.2|21055.2|0
1647851700000|2022-03-21 08:35:00|21058.42|21058.42|21072.94|21072.94|21073.78|21073.78|21056.75|21056.75|0
1647852000000|2022-03-21 08:40:00|21073.05|21073.05|21057.56|21057.56|21073.2|21073.2|21056.61|21056.61|0
1647852300000|2022-03-21 08:45:00|21057.57|21057.57|21061.17|21061.17|21064.24|21064.24|21054.33|21054.33|0
1647852600000|2022-03-21 08:50:00|21061.06|21061.06|21041.73|21041.73|21061.75|21061.75|21038.04|21038.04|0
1647852900000|2022-03-21 08:55:00|21041.65|21041.65|21046.96|21046.96|21052.34|21052.34|21039.84|21039.84|0
1647853200000|2022-03-21 09:00:00|21047.02|21047.02|21050.74|21050.74|21053.37|21053.37|21046.8|21046.8|0
1647853500000|2022-03-21 09:05:00|21050.79|21050.79|21035.3|21035.3|21051.06|21051.06|21020.79|21020.79|0
1647853800000|2022-03-21 09:10:00|21035.16|21035.16|21035.23|21035.23|21038.71|21038.71|21033.77|21033.77|0
1647854100000|2022-03-21 09:15:00|21035.36|21035.36|21038.13|21038.13|21046.68|21046.68|21035.36|21035.36|0
1647854400000|2022-03-21 09:20:00|21038.25|21038.25|21036.97|21036.97|21038.94|21038.94|21034.71|21034.71|0
1647854700000|2022-03-21 09:25:00|21037|21037|21034.02|21034.02|21037.18|21037.18|21032.62|21032.62|0
1647855000000|2022-03-21 09:30:00|21033.99|21033.99|21035.47|21035.47|21038.16|21038.16|21033.99|21033.99|0
1647855300000|2022-03-21 09:35:00|21035.56|21035.56|21033.96|21033.96|21039.55|21039.55|21033.23|21033.23|0
1647855600000|2022-03-21 09:40:00|21034.13|21034.13|21028.25|21028.25|21035.12|21035.12|21027.56|21027.56|0
1647855900000|2022-03-21 09:45:00|21028.33|21028.33|21024.19|21024.19|21029.95|21029.95|21022.46|21022.46|0
1647856200000|2022-03-21 09:50:00|21024.12|21024.12|21024.6|21024.6|21024.65|21024.65|21020.61|21020.61|0
1647856500000|2022-03-21 09:55:00|21024.66|21024.66|21039|21039|21039.41|21039.41|21024.66|21024.66|0
1647856800000|2022-03-21 10:00:00|21038.84|21038.84|21046.56|21046.56|21046.65|21046.65|21037.42|21037.42|0
1647857100000|2022-03-21 10:05:00|21046.53|21046.53|21048.58|21048.58|21049.56|21049.56|21046.07|21046.07|0
1647857400000|2022-03-21 10:10:00|21048.65|21048.65|21049.48|21049.48|21052.77|21052.77|21048.46|21048.46|0
1647857700000|2022-03-21 10:15:00|21049.42|21049.42|21051|21051|21051.26|21051.26|21045.02|21045.02|0
1647858000000|2022-03-21 10:20:00|21050.85|21050.85|21050.4|21050.4|21052.83|21052.83|21040.13|21040.13|0
1647858300000|2022-03-21 10:25:00|21050.19|21050.19|21035.75|21035.75|21051.06|21051.06|21035.75|21035.75|0
1647858600000|2022-03-21 10:30:00|21035.55|21035.55|21019.99|21019.99|21035.87|21035.87|21019.17|21019.17|0
1647858900000|2022-03-21 10:35:00|21019.95|21019.95|21010.21|21010.21|21020|21020|21010.14|21010.14|0
1647859200000|2022-03-21 10:40:00|21010.08|21010.08|21004.65|21004.65|21010.52|21010.52|21004.39|21004.39|0
1647859500000|2022-03-21 10:45:00|21004.84|21004.84|20999.12|20999.12|21007.3|21007.3|20999.05|20999.05|0
1647859800000|2022-03-21 10:50:00|20998.89|20998.89|20990.9|20990.9|20999.35|20999.35|20990.9|20990.9|0
1647860100000|2022-03-21 10:55:00|20990.92|20990.92|20983.14|20983.14|20994.74|20994.74|20983.09|20983.09|0
1647860400000|2022-03-21 11:00:00|20983.22|20983.22|20990.62|20990.62|20990.83|20990.83|20982.06|20982.06|0
1647860700000|2022-03-21 11:05:00|20990.67|20990.67|20996.66|20996.66|20998.11|20998.11|20990.24|20990.24|0
1647861000000|2022-03-21 11:10:00|20996.4|20996.4|20998.43|20998.43|20999.09|20999.09|20996.05|20996.05|0
1647861300000|2022-03-21 11:15:00|20998.5|20998.5|21006.74|21006.74|21006.74|21006.74|20996.54|20996.54|0
1647861600000|2022-03-21 11:20:00|21006.6|21006.6|21011.39|21011.39|21011.39|21011.39|21006.55|21006.55|0
1647861900000|2022-03-21 11:25:00|21011.44|21011.44|21019.47|21019.47|21020.21|21020.21|21011.32|21011.32|0
1647862200000|2022-03-21 11:30:00|21019.51|21019.51|21025.09|21025.09|21025.36|21025.36|21018.1|21018.1|0
1647862500000|2022-03-21 11:35:00|21025.44|21025.44|21029.25|21029.25|21031.19|21031.19|21025.37|21025.37|0
1647862800000|2022-03-21 11:40:00|21029.15|21029.15|21031.09|21031.09|21031.47|21031.47|21028.99|21028.99|0
1647863100000|2022-03-21 11:45:00|21031|21031|21022.34|21022.34|21031.05|21031.05|21022.34|21022.34|0
1647863400000|2022-03-21 11:50:00|21022.44|21022.44|21019.34|21019.34|21022.44|21022.44|21016.53|21016.53|0
1647863700000|2022-03-21 11:55:00|21019.24|21019.24|21018.75|21018.75|21020.54|21020.54|21017.93|21017.93|0
1647864000000|2022-03-21 12:00:00|21018.41|21018.41|21018.14|21018.14|21018.94|21018.94|21016.15|21016.15|0
1647864300000|2022-03-21 12:05:00|21018.2|21018.2|21019.23|21019.23|21021.4|21021.4|21018.1|21018.1|0
1647864600000|2022-03-21 12:10:00|21019.32|21019.32|21023.66|21023.66|21024.54|21024.54|21019.32|21019.32|0
1647864900000|2022-03-21 12:15:00|21023.63|21023.63|21010.58|21010.58|21023.63|21023.63|21005.33|21005.33|0
1647865200000|2022-03-21 12:20:00|21010.31|21010.31|21013.27|21013.27|21013.61|21013.61|21009.77|21009.77|0
1647865500000|2022-03-21 12:25:00|21013.34|21013.34|21014.83|21014.83|21015.47|21015.47|21013.22|21013.22|0
1647865800000|2022-03-21 12:30:00|21014.62|21014.62|21018.06|21018.06|21018.49|21018.49|21013.82|21013.82|0
1647866100000|2022-03-21 12:35:00|21018.02|21018.02|21018.73|21018.73|21018.79|21018.79|21015.52|21015.52|0
1647866400000|2022-03-21 12:40:00|21018.67|21018.67|21016.27|21016.27|21020.04|21020.04|21015.08|21015.08|0
1647866700000|2022-03-21 12:45:00|21016.25|21016.25|21014.17|21014.17|21016.46|21016.46|21013.85|21013.85|0
1647867000000|2022-03-21 12:50:00|21014.14|21014.14|21013.03|21013.03|21014.71|21014.71|21011.35|21011.35|0
1647867300000|2022-03-21 12:55:00|21012.98|21012.98|21016.06|21016.06|21016.33|21016.33|21012.82|21012.82|0
1647867600000|2022-03-21 13:00:00|21016.13|21016.13|21017.21|21017.21|21017.68|21017.68|21014.4|21014.4|0
1647867900000|2022-03-21 13:05:00|21017.16|21017.16|21012.59|21012.59|21017.72|21017.72|21011.79|21011.79|0
1647868200000|2022-03-21 13:10:00|21012.49|21012.49|21012.71|21012.71|21013.25|21013.25|21010.41|21010.41|0
1647868500000|2022-03-21 13:15:00|21012.81|21012.81|21014.98|21014.98|21015.1|21015.1|21011.35|21011.35|0
1647868800000|2022-03-21 13:20:00|21014.96|21014.96|21016.03|21016.03|21016.31|21016.31|21013.12|21013.12|0
1647869100000|2022-03-21 13:25:00|21015.89|21015.89|21010.79|21010.79|21015.98|21015.98|21010.43|21010.43|0
1647869400000|2022-03-21 13:30:00|21010.94|21010.94|21016.99|21016.99|21017.12|21017.12|21009.31|21009.31|0
1647869700000|2022-03-21 13:35:00|21017.13|21017.13|21012.82|21012.82|21023.5|21023.5|21012.64|21012.64|0
1647870000000|2022-03-21 13:40:00|21012.79|21012.79|21007.1|21007.1|21013.78|21013.78|21006.47|21006.47|0
1647870300000|2022-03-21 13:45:00|21007.07|21007.07|20980.77|20980.77|21009.02|21009.02|20980.71|20980.71|0
1647870600000|2022-03-21 13:50:00|20980.75|20980.75|20959.63|20959.63|20980.75|20980.75|20959.63|20959.63|0
1647870900000|2022-03-21 13:55:00|20959.77|20959.77|20968.43|20968.43|20973.77|20973.77|20959.77|20959.77|0
1647871200000|2022-03-21 14:00:00|20968.45|20968.45|20972.42|20972.42|20975.56|20975.56|20967.13|20967.13|0
1647871500000|2022-03-21 14:05:00|20972.47|20972.47|20956.29|20956.29|20972.47|20972.47|20952.98|20952.98|0
1647871800000|2022-03-21 14:10:00|20956.35|20956.35|20960.66|20960.66|20963.3|20963.3|20956.14|20956.14|0
1647872100000|2022-03-21 14:15:00|20960.62|20960.62|20965.41|20965.41|20966.79|20966.79|20959.41|20959.41|0
1647872400000|2022-03-21 14:20:00|20965.23|20965.23|20954.56|20954.56|20965.23|20965.23|20952|20952|0
1647872700000|2022-03-21 14:25:00|20954.5|20954.5|20945.52|20945.52|20954.65|20954.65|20945.52|20945.52|0
1647873000000|2022-03-21 14:30:00|20945.54|20945.54|20914.08|20914.08|20945.54|20945.54|20914.08|20914.08|0
1647873300000|2022-03-21 14:35:00|20914.11|20914.11|20930.23|20930.23|20932.42|20932.42|20913.69|20913.69|0
1647873600000|2022-03-21 14:40:00|20929.94|20929.94|20934.93|20934.93|20934.93|20934.93|20928.9|20928.9|0
1647873900000|2022-03-21 14:45:00|20935|20935|20963.96|20963.96|20964.1|20964.1|20934.96|20934.96|0
1647874200000|2022-03-21 14:50:00|20964.02|20964.02|20984.15|20984.15|20984.15|20984.15|20963.29|20963.29|0
1647874500000|2022-03-21 14:55:00|20984.23|20984.23|21003.71|21003.71|21012.34|21012.34|20984.23|20984.23|0
1647874800000|2022-03-21 15:00:00|21003.83|21003.83|21016.23|21016.23|21018.48|21018.48|21003.15|21003.15|0
1647875100000|2022-03-21 15:05:00|21016.32|21016.32|21002.39|21002.39|21016.57|21016.57|21001.01|21001.01|0
1647875400000|2022-03-21 15:10:00|21002.5|21002.5|21004.58|21004.58|21010.29|21010.29|21001.08|21001.08|0
1647875700000|2022-03-21 15:15:00|21004.53|21004.53|21002.99|21002.99|21004.86|21004.86|20994.21|20994.21|0
1647876000000|2022-03-21 15:20:00|21003.09|21003.09|21013.46|21013.46|21017.41|21017.41|20999.59|20999.59|0
1647876300000|2022-03-21 15:25:00|21013.36|21013.36|21010.36|21010.36|21013.36|21013.36|21008.78|21008.78|0
1647876600000|2022-03-21 15:30:00|21010.41|21010.41|20999.37|20999.37|21010.41|21010.41|20996.92|20996.92|0
1647876900000|2022-03-21 15:35:00|20999.23|20999.23|21000.17|21000.17|21001.28|21001.28|20987.34|20987.34|0
1647877200000|2022-03-21 15:40:00|21000.19|21000.19|20998.48|20998.48|21006.02|21006.02|20998.25|20998.25|0
1647877500000|2022-03-21 15:45:00|20998.34|20998.34|21000.62|21000.62|21004.54|21004.54|20998.26|20998.26|0
1647877800000|2022-03-21 15:50:00|21000.54|21000.54|21008.17|21008.17|21008.33|21008.33|20992.27|20992.27|0
1647878100000|2022-03-21 15:55:00|21008.22|21008.22|21023.39|21023.39|21023.87|21023.87|21007.54|21007.54|0
1647878400000|2022-03-21 16:00:00|21023.03|21023.03|21015.4|21015.4|21023.3|21023.3|21009.38|21009.38|0
1647878700000|2022-03-21 16:05:00|21015.32|21015.32|21010.58|21010.58|21016.08|21016.08|21009.4|21009.4|0
1647879000000|2022-03-21 16:10:00|21010.51|21010.51|21014.6|21014.6|21015.87|21015.87|21007.37|21007.37|0
1647879300000|2022-03-21 16:15:00|21014.53|21014.53|21014.6|21014.6|21016.3|21016.3|21012.37|21012.37|0
1647879600000|2022-03-21 16:20:00|21014.72|21014.72|21012.15|21012.15|21015.71|21015.71|21011.2|21011.2|0
1647879900000|2022-03-21 16:25:00|21012.2|21012.2|21018.92|21018.92|21018.92|21018.92|21011.93|21011.93|0
1647936900000|2022-03-22 08:15:00|21034.89|21034.89|21047.55|21047.55|21051.41|21051.41|21033.95|21033.95|0
1647937200000|2022-03-22 08:20:00|21047.75|21047.75|21055.66|21055.66|21057.75|21057.75|21046|21046|0
1647937500000|2022-03-22 08:25:00|21055.54|21055.54|21061.4|21061.4|21062.91|21062.91|21055.44|21055.44|0
1647937800000|2022-03-22 08:30:00|21061.54|21061.54|21082.28|21082.28|21085.65|21085.65|21061.54|21061.54|0
1647938100000|2022-03-22 08:35:00|21082.1|21082.1|21089.22|21089.22|21089.47|21089.47|21081.69|21081.69|0
1647938400000|2022-03-22 08:40:00|21089.14|21089.14|21102.34|21102.34|21102.6|21102.6|21088.5|21088.5|0
1647938700000|2022-03-22 08:45:00|21102.29|21102.29|21097.65|21097.65|21102.74|21102.74|21096.37|21096.37|0
1647939000000|2022-03-22 08:50:00|21097.73|21097.73|21094.69|21094.69|21098.57|21098.57|21093.14|21093.14|0
1647939300000|2022-03-22 08:55:00|21094.6|21094.6|21087.1|21087.1|21094.66|21094.66|21087.1|21087.1|0
1647939600000|2022-03-22 09:00:00|21086.91|21086.91|21100.32|21100.32|21100.63|21100.63|21085.67|21085.67|0
1647939900000|2022-03-22 09:05:00|21100.44|21100.44|21101.24|21101.24|21101.29|21101.29|21096.58|21096.58|0
1647940200000|2022-03-22 09:10:00|21101.04|21101.04|21107.08|21107.08|21107.08|21107.08|21099.12|21099.12|0
1647940500000|2022-03-22 09:15:00|21106.94|21106.94|21116.33|21116.33|21116.4|21116.4|21106.94|21106.94|0
1647940800000|2022-03-22 09:20:00|21116.21|21116.21|21105.99|21105.99|21117.2|21117.2|21105.84|21105.84|0
1647941100000|2022-03-22 09:25:00|21106.25|21106.25|21106.04|21106.04|21108.53|21108.53|21104.82|21104.82|0
1647941400000|2022-03-22 09:30:00|21106.29|21106.29|21113.71|21113.71|21114.24|21114.24|21105.73|21105.73|0
1647941700000|2022-03-22 09:35:00|21113.67|21113.67|21113.44|21113.44|21115.67|21115.67|21112.96|21112.96|0
1647942000000|2022-03-22 09:40:00|21113.32|21113.32|21103.38|21103.38|21113.44|21113.44|21102.65|21102.65|0
1647942300000|2022-03-22 09:45:00|21103.3|21103.3|21093.72|21093.72|21103.3|21103.3|21093.57|21093.57|0
1647942600000|2022-03-22 09:50:00|21093.61|21093.61|21094.25|21094.25|21094.42|21094.42|21090.49|21090.49|0
1647942900000|2022-03-22 09:55:00|21094.46|21094.46|21099.43|21099.43|21099.43|21099.43|21094.28|21094.28|0
1647943200000|2022-03-22 10:00:00|21099.73|21099.73|21095.61|21095.61|21101.3|21101.3|21094.93|21094.93|0
1647943500000|2022-03-22 10:05:00|21095.66|21095.66|21092.19|21092.19|21096.03|21096.03|21092.05|21092.05|0
1647943800000|2022-03-22 10:10:00|21092.09|21092.09|21091.27|21091.27|21092.14|21092.14|21088.29|21088.29|0
1647944100000|2022-03-22 10:15:00|21091.16|21091.16|21083.72|21083.72|21091.89|21091.89|21083.13|21083.13|0
1647944400000|2022-03-22 10:20:00|21083.79|21083.79|21082.01|21082.01|21084.41|21084.41|21080.64|21080.64|0
1647944700000|2022-03-22 10:25:00|21082.12|21082.12|21087.71|21087.71|21087.8|21087.8|21080.47|21080.47|0
1647945000000|2022-03-22 10:30:00|21087.88|21087.88|21088.55|21088.55|21088.65|21088.65|21084.85|21084.85|0
1647945300000|2022-03-22 10:35:00|21088.46|21088.46|21083.83|21083.83|21088.46|21088.46|21078.24|21078.24|0
1647945600000|2022-03-22 10:40:00|21083.87|21083.87|21088.35|21088.35|21088.63|21088.63|21083.87|21083.87|0
1647945900000|2022-03-22 10:45:00|21088.24|21088.24|21082.97|21082.97|21089.86|21089.86|21082.94|21082.94|0
1647946200000|2022-03-22 10:50:00|21082.96|21082.96|21081.17|21081.17|21082.96|21082.96|21080.44|21080.44|0
1647946500000|2022-03-22 10:55:00|21081.03|21081.03|21085.71|21085.71|21085.97|21085.97|21080.63|21080.63|0
1647946800000|2022-03-22 11:00:00|21085.61|21085.61|21081.5|21081.5|21086.57|21086.57|21080.9|21080.9|0
1647947100000|2022-03-22 11:05:00|21081.41|21081.41|21077.23|21077.23|21081.88|21081.88|21077.19|21077.19|0
1647947400000|2022-03-22 11:10:00|21077.08|21077.08|21078.68|21078.68|21080.53|21080.53|21076.62|21076.62|0
1647947700000|2022-03-22 11:15:00|21078.86|21078.86|21059.5|21059.5|21078.94|21078.94|21059.38|21059.38|0
1647948000000|2022-03-22 11:20:00|21059.74|21059.74|21051.12|21051.12|21060.45|21060.45|21050.67|21050.67|0
1647948300000|2022-03-22 11:25:00|21051.09|21051.09|21058.95|21058.95|21059.09|21059.09|21049.72|21049.72|0
1647948600000|2022-03-22 11:30:00|21059.09|21059.09|21057.5|21057.5|21063.86|21063.86|21056.48|21056.48|0
1647948900000|2022-03-22 11:35:00|21057.52|21057.52|21053.59|21053.59|21058.32|21058.32|21053.53|21053.53|0
1647949200000|2022-03-22 11:40:00|21053.68|21053.68|21053.09|21053.09|21056.16|21056.16|21052.5|21052.5|0
1647949500000|2022-03-22 11:45:00|21053.05|21053.05|21053.59|21053.59|21055.49|21055.49|21052.11|21052.11|0
1647949800000|2022-03-22 11:50:00|21053.47|21053.47|21055.01|21055.01|21055.61|21055.61|21052.63|21052.63|0
1647950100000|2022-03-22 11:55:00|21054.58|21054.58|21050.6|21050.6|21055.01|21055.01|21049.58|21049.58|0
1647950400000|2022-03-22 12:00:00|21050.7|21050.7|21049.49|21049.49|21051.22|21051.22|21047.45|21047.45|0
1647950700000|2022-03-22 12:05:00|21049.46|21049.46|21048.72|21048.72|21051.13|21051.13|21046.07|21046.07|0
1647951000000|2022-03-22 12:10:00|21048.57|21048.57|21050.75|21050.75|21051.49|21051.49|21048.44|21048.44|0
1647951300000|2022-03-22 12:15:00|21050.71|21050.71|21050.21|21050.21|21051.55|21051.55|21050|21050|0
1647951600000|2022-03-22 12:20:00|21050.18|21050.18|21050.63|21050.63|21053.29|21053.29|21049.11|21049.11|0
1647951900000|2022-03-22 12:25:00|21050.71|21050.71|21058.81|21058.81|21058.81|21058.81|21050.71|21050.71|0
1647952200000|2022-03-22 12:30:00|21058.74|21058.74|21058.67|21058.67|21060.18|21060.18|21056.89|21056.89|0
1647952500000|2022-03-22 12:35:00|21058.83|21058.83|21062.57|21062.57|21062.61|21062.61|21057.27|21057.27|0
1647952800000|2022-03-22 12:40:00|21062.43|21062.43|21062.83|21062.83|21062.83|21062.83|21058.71|21058.71|0
1647953100000|2022-03-22 12:45:00|21062.63|21062.63|21061.98|21061.98|21063.35|21063.35|21061.19|21061.19|0
1647953400000|2022-03-22 12:50:00|21061.91|21061.91|21063.15|21063.15|21063.45|21063.45|21060.97|21060.97|0
1647953700000|2022-03-22 12:55:00|21063.21|21063.21|21074.88|21074.88|21075.05|21075.05|21063.21|21063.21|0
1647954000000|2022-03-22 13:00:00|21074.91|21074.91|21083.75|21083.75|21083.9|21083.9|21074.42|21074.42|0
1647954300000|2022-03-22 13:05:00|21083.83|21083.83|21084.3|21084.3|21086.1|21086.1|21083.52|21083.52|0
1647954600000|2022-03-22 13:10:00|21084.25|21084.25|21085.14|21085.14|21086.49|21086.49|21083.74|21083.74|0
1647954900000|2022-03-22 13:15:00|21085.04|21085.04|21081.8|21081.8|21085.17|21085.17|21079.56|21079.56|0
1647955200000|2022-03-22 13:20:00|21081.93|21081.93|21082.15|21082.15|21083.48|21083.48|21079.31|21079.31|0
1647955500000|2022-03-22 13:25:00|21082.3|21082.3|21083.15|21083.15|21083.32|21083.32|21080.79|21080.79|0
1647955800000|2022-03-22 13:30:00|21083.45|21083.45|21095.6|21095.6|21095.82|21095.82|21082.92|21082.92|0
1647956100000|2022-03-22 13:35:00|21095.93|21095.93|21107.1|21107.1|21107.61|21107.61|21095.86|21095.86|0
1647956400000|2022-03-22 13:40:00|21107.14|21107.14|21106.9|21106.9|21109.2|21109.2|21105.33|21105.33|0
1647956700000|2022-03-22 13:45:00|21106.61|21106.61|21110.93|21110.93|21112.38|21112.38|21104.57|21104.57|0
1647957000000|2022-03-22 13:50:00|21110.99|21110.99|21116.21|21116.21|21116.29|21116.29|21106.07|21106.07|0
1647957300000|2022-03-22 13:55:00|21116.28|21116.28|21142.01|21142.01|21142.36|21142.36|21116.15|21116.15|0
1647957600000|2022-03-22 14:00:00|21142.1|21142.1|21153.64|21153.64|21153.64|21153.64|21142.1|21142.1|0
1647957900000|2022-03-22 14:05:00|21153.76|21153.76|21159.27|21159.27|21160.49|21160.49|21153.76|21153.76|0
1647958200000|2022-03-22 14:10:00|21159.34|21159.34|21156.37|21156.37|21160.08|21160.08|21154.82|21154.82|0
1647958500000|2022-03-22 14:15:00|21156.45|21156.45|21147.9|21147.9|21156.62|21156.62|21147.36|21147.36|0
1647958800000|2022-03-22 14:20:00|21148.01|21148.01|21148.27|21148.27|21152.53|21152.53|21147.62|21147.62|0
1647959100000|2022-03-22 14:25:00|21148.37|21148.37|21145.87|21145.87|21148.73|21148.73|21145.64|21145.64|0
1647959400000|2022-03-22 14:30:00|21146.01|21146.01|21147.6|21147.6|21149.29|21149.29|21144.39|21144.39|0
1647959700000|2022-03-22 14:35:00|21147.49|21147.49|21150.09|21150.09|21151|21151|21146.75|21146.75|0
1647960000000|2022-03-22 14:40:00|21149.9|21149.9|21133.72|21133.72|21150.87|21150.87|21133.72|21133.72|0
1647960300000|2022-03-22 14:45:00|21133.47|21133.47|21134.71|21134.71|21138.89|21138.89|21132.92|21132.92|0
1647960600000|2022-03-22 14:50:00|21134.65|21134.65|21130.38|21130.38|21134.79|21134.79|21128.52|21128.52|0
1647960900000|2022-03-22 14:55:00|21130.59|21130.59|21131.34|21131.34|21134.84|21134.84|21129.94|21129.94|0
1647961200000|2022-03-22 15:00:00|21131.37|21131.37|21120.65|21120.65|21132.77|21132.77|21113.2|21113.2|0
1647961500000|2022-03-22 15:05:00|21120.72|21120.72|21123.63|21123.63|21123.63|21123.63|21118.61|21118.61|0
1647961800000|2022-03-22 15:10:00|21123.69|21123.69|21127.55|21127.55|21128.48|21128.48|21123.69|21123.69|0
1647962100000|2022-03-22 15:15:00|21127.62|21127.62|21128.16|21128.16|21128.88|21128.88|21125.59|21125.59|0
1647962400000|2022-03-22 15:20:00|21128.13|21128.13|21136.5|21136.5|21138.3|21138.3|21126.67|21126.67|0
1647962700000|2022-03-22 15:25:00|21136.79|21136.79|21142.12|21142.12|21142.88|21142.88|21135.41|21135.41|0
1647963000000|2022-03-22 15:30:00|21142.03|21142.03|21116.84|21116.84|21142.57|21142.57|21115.09|21115.09|0
1647963300000|2022-03-22 15:35:00|21117.08|21117.08|21118.8|21118.8|21119.21|21119.21|21114.83|21114.83|0
1647963600000|2022-03-22 15:40:00|21119.19|21119.19|21117.75|21117.75|21121.91|21121.91|21116.15|21116.15|0
1647963900000|2022-03-22 15:45:00|21117.83|21117.83|21121.62|21121.62|21123.28|21123.28|21117.7|21117.7|0
1647964200000|2022-03-22 15:50:00|21121.71|21121.71|21120.95|21120.95|21123.86|21123.86|21119.15|21119.15|0
1647964500000|2022-03-22 15:55:00|21120.9|21120.9|21122.35|21122.35|21125.78|21125.78|21120.84|21120.84|0
1647964800000|2022-03-22 16:00:00|21122.28|21122.28|21118|21118|21124.07|21124.07|21117.2|21117.2|0
1647965100000|2022-03-22 16:05:00|21117.96|21117.96|21124.19|21124.19|21124.19|21124.19|21116.62|21116.62|0
1647965400000|2022-03-22 16:10:00|21124.13|21124.13|21121.2|21121.2|21127.53|21127.53|21121.02|21121.02|0
1647965700000|2022-03-22 16:15:00|21121.26|21121.26|21108.21|21108.21|21121.81|21121.81|21108.17|21108.17|0
1647966000000|2022-03-22 16:20:00|21108.48|21108.48|21096.43|21096.43|21108.79|21108.79|21094.79|21094.79|0
1647966300000|2022-03-22 16:25:00|21096.37|21096.37|21086.66|21086.66|21097.36|21097.36|21081.69|21081.69|0
1648023300000|2022-03-23 08:15:00|21130.83|21130.83|21122.82|21122.82|21130.83|21130.83|21122.67|21122.67|0
1648023600000|2022-03-23 08:20:00|21123.04|21123.04|21114.56|21114.56|21124.17|21124.17|21110.53|21110.53|0
1648023900000|2022-03-23 08:25:00|21114.51|21114.51|21112.98|21112.98|21121.05|21121.05|21112.98|21112.98|0
1648024200000|2022-03-23 08:30:00|21112.62|21112.62|21110.97|21110.97|21113.07|21113.07|21107.45|21107.45|0
1648024500000|2022-03-23 08:35:00|21110.76|21110.76|21115.95|21115.95|21116.59|21116.59|21109.16|21109.16|0
1648024800000|2022-03-23 08:40:00|21115.86|21115.86|21123.28|21123.28|21123.37|21123.37|21115.86|21115.86|0
1648025100000|2022-03-23 08:45:00|21123.23|21123.23|21133.37|21133.37|21134.22|21134.22|21123.23|21123.23|0
1648025400000|2022-03-23 08:50:00|21133.29|21133.29|21125.09|21125.09|21134.57|21134.57|21124.77|21124.77|0
1648025700000|2022-03-23 08:55:00|21124.88|21124.88|21113.68|21113.68|21125.83|21125.83|21113.21|21113.21|0
1648026000000|2022-03-23 09:00:00|21113.74|21113.74|21117.22|21117.22|21117.22|21117.22|21108.06|21108.06|0
1648026300000|2022-03-23 09:05:00|21117.35|21117.35|21118.73|21118.73|21118.86|21118.86|21115.31|21115.31|0
1648026600000|2022-03-23 09:10:00|21118.57|21118.57|21117.08|21117.08|21120.08|21120.08|21115.38|21115.38|0
1648026900000|2022-03-23 09:15:00|21117|21117|21122.77|21122.77|21123.6|21123.6|21115.76|21115.76|0
1648027200000|2022-03-23 09:20:00|21122.72|21122.72|21113.29|21113.29|21123|21123|21113.29|21113.29|0
1648027500000|2022-03-23 09:25:00|21113.37|21113.37|21109.42|21109.42|21114.71|21114.71|21109.14|21109.14|0
1648027800000|2022-03-23 09:30:00|21109.5|21109.5|21100.94|21100.94|21109.67|21109.67|21100.94|21100.94|0
1648028100000|2022-03-23 09:35:00|21100.91|21100.91|21080.31|21080.31|21100.91|21100.91|21079.62|21079.62|0
1648028400000|2022-03-23 09:40:00|21080.48|21080.48|21074.42|21074.42|21080.78|21080.78|21072.26|21072.26|0
1648028700000|2022-03-23 09:45:00|21074.35|21074.35|21051.65|21051.65|21074.5|21074.5|21050.91|21050.91|0
1648029000000|2022-03-23 09:50:00|21051.37|21051.37|21053.18|21053.18|21054.7|21054.7|21050.83|21050.83|0
1648029300000|2022-03-23 09:55:00|21053.05|21053.05|21041.68|21041.68|21053.23|21053.23|21041.15|21041.15|0
1648029600000|2022-03-23 10:00:00|21041.12|21041.12|21042.32|21042.32|21045.88|21045.88|21041.12|21041.12|0
1648029900000|2022-03-23 10:05:00|21042.27|21042.27|21033.79|21033.79|21043.41|21043.41|21033.65|21033.65|0
1648030200000|2022-03-23 10:10:00|21033.73|21033.73|21033.6|21033.6|21034.58|21034.58|21031.9|21031.9|0
1648030500000|2022-03-23 10:15:00|21033.73|21033.73|21034.39|21034.39|21037.39|21037.39|21033.2|21033.2|0
1648030800000|2022-03-23 10:20:00|21034.14|21034.14|21026.53|21026.53|21034.14|21034.14|21025.48|21025.48|0
1648031100000|2022-03-23 10:25:00|21026.46|21026.46|21029.08|21029.08|21030.09|21030.09|21026.42|21026.42|0
1648031400000|2022-03-23 10:30:00|21029.15|21029.15|21030.69|21030.69|21031.12|21031.12|21027.36|21027.36|0
1648031700000|2022-03-23 10:35:00|21030.66|21030.66|21034.14|21034.14|21034.97|21034.97|21030.52|21030.52|0
1648032000000|2022-03-23 10:40:00|21034.18|21034.18|21019.07|21019.07|21035.79|21035.79|21019.07|21019.07|0
1648032300000|2022-03-23 10:45:00|21018.95|21018.95|21012.07|21012.07|21018.95|21018.95|21011.93|21011.93|0
1648032600000|2022-03-23 10:50:00|21012|21012|21009.09|21009.09|21012.76|21012.76|21009.09|21009.09|0
1648032900000|2022-03-23 10:55:00|21008.92|21008.92|21004.15|21004.15|21009.53|21009.53|21003.65|21003.65|0
1648033200000|2022-03-23 11:00:00|21004.12|21004.12|21004.65|21004.65|21006.47|21006.47|21003.88|21003.88|0
1648033500000|2022-03-23 11:05:00|21004.75|21004.75|20999.3|20999.3|21005.93|21005.93|20998.86|20998.86|0
1648033800000|2022-03-23 11:10:00|20999.24|20999.24|20995.97|20995.97|20999.24|20999.24|20992.61|20992.61|0
1648034100000|2022-03-23 11:15:00|20996.23|20996.23|20994.78|20994.78|20996.97|20996.97|20994.56|20994.56|0
1648034400000|2022-03-23 11:20:00|20994.89|20994.89|20991.82|20991.82|20996.02|20996.02|20989.81|20989.81|0
1648034700000|2022-03-23 11:25:00|20991.71|20991.71|20990.92|20990.92|20993.05|20993.05|20990.28|20990.28|0
1648035000000|2022-03-23 11:30:00|20991.26|20991.26|20990.81|20990.81|20991.88|20991.88|20989.72|20989.72|0
1648035300000|2022-03-23 11:35:00|20990.62|20990.62|20989.08|20989.08|20990.62|20990.62|20987.92|20987.92|0
1648035600000|2022-03-23 11:40:00|20989.18|20989.18|20976.85|20976.85|20989.24|20989.24|20976.85|20976.85|0
1648035900000|2022-03-23 11:45:00|20976.88|20976.88|20965.16|20965.16|20977.05|20977.05|20965.02|20965.02|0
1648036200000|2022-03-23 11:50:00|20964.26|20964.26|20964.42|20964.42|20965.18|20965.18|20958.24|20958.24|0
1648036500000|2022-03-23 11:55:00|20964.52|20964.52|20957.34|20957.34|20966.52|20966.52|20957.34|20957.34|0
1648036800000|2022-03-23 12:00:00|20957.27|20957.27|20958.96|20958.96|20960|20960|20955.19|20955.19|0
1648037100000|2022-03-23 12:05:00|20959.06|20959.06|20960.26|20960.26|20964.27|20964.27|20958.78|20958.78|0
1648037400000|2022-03-23 12:10:00|20960.32|20960.32|20961|20961|20963.69|20963.69|20959.77|20959.77|0
1648037700000|2022-03-23 12:15:00|20960.9|20960.9|20965.37|20965.37|20965.65|20965.65|20960.9|20960.9|0
1648038000000|2022-03-23 12:20:00|20965.45|20965.45|20971.48|20971.48|20972.92|20972.92|20965.45|20965.45|0
1648038300000|2022-03-23 12:25:00|20971.41|20971.41|20963.69|20963.69|20972.33|20972.33|20963.31|20963.31|0
1648038600000|2022-03-23 12:30:00|20963.63|20963.63|20966.8|20966.8|20966.91|20966.91|20962.79|20962.79|0
1648038900000|2022-03-23 12:35:00|20966.96|20966.96|20966.18|20966.18|20968.51|20968.51|20964.1|20964.1|0
1648039200000|2022-03-23 12:40:00|20966.36|20966.36|20973.75|20973.75|20973.75|20973.75|20966.36|20966.36|0
1648039500000|2022-03-23 12:45:00|20973.82|20973.82|20976.47|20976.47|20977.52|20977.52|20973.75|20973.75|0
1648039800000|2022-03-23 12:50:00|20976.43|20976.43|20970.02|20970.02|20976.43|20976.43|20969.47|20969.47|0
1648040100000|2022-03-23 12:55:00|20969.97|20969.97|20968.4|20968.4|20969.97|20969.97|20967.47|20967.47|0
1648040400000|2022-03-23 13:00:00|20968.49|20968.49|20979.88|20979.88|20980.13|20980.13|20968.02|20968.02|0
1648040700000|2022-03-23 13:05:00|20979.97|20979.97|20978.09|20978.09|20984.32|20984.32|20975.54|20975.54|0
1648041000000|2022-03-23 13:10:00|20978.2|20978.2|20966.15|20966.15|20978.2|20978.2|20964.96|20964.96|0
1648041300000|2022-03-23 13:15:00|20966.12|20966.12|20965.32|20965.32|20969.19|20969.19|20964.92|20964.92|0
1648041600000|2022-03-23 13:20:00|20965.4|20965.4|20966.03|20966.03|20966.03|20966.03|20962.94|20962.94|0
1648041900000|2022-03-23 13:25:00|20966.18|20966.18|20966.95|20966.95|20967.05|20967.05|20964.48|20964.48|0
1648042200000|2022-03-23 13:30:00|20967.07|20967.07|20963.73|20963.73|20970.74|20970.74|20963.47|20963.47|0
1648042500000|2022-03-23 13:35:00|20963.68|20963.68|20961.86|20961.86|20967.23|20967.23|20959.97|20959.97|0
1648042800000|2022-03-23 13:40:00|20961.95|20961.95|20963.89|20963.89|20970.61|20970.61|20961.61|20961.61|0
1648043100000|2022-03-23 13:45:00|20963.96|20963.96|20960.42|20960.42|20963.96|20963.96|20954.47|20954.47|0
1648043400000|2022-03-23 13:50:00|20960.44|20960.44|20965.5|20965.5|20965.63|20965.63|20959.29|20959.29|0
1648043700000|2022-03-23 13:55:00|20965.68|20965.68|20980.64|20980.64|20981.54|20981.54|20965.68|20965.68|0
1648044000000|2022-03-23 14:00:00|20980.57|20980.57|20975.83|20975.83|20983.22|20983.22|20971.78|20971.78|0
1648044300000|2022-03-23 14:05:00|20975.68|20975.68|20982.43|20982.43|20983.9|20983.9|20974.35|20974.35|0
1648044600000|2022-03-23 14:10:00|20982.4|20982.4|20988.85|20988.85|20988.85|20988.85|20979.36|20979.36|0
1648044900000|2022-03-23 14:15:00|20988.88|20988.88|21022.78|21022.78|21022.78|21022.78|20988.88|20988.88|0
1648045200000|2022-03-23 14:20:00|21022.85|21022.85|21029.39|21029.39|21029.46|21029.46|21022.79|21022.79|0
1648045500000|2022-03-23 14:25:00|21029.45|21029.45|21028.35|21028.35|21030|21030|21026.29|21026.29|0
1648045800000|2022-03-23 14:30:00|21028.23|21028.23|21029.26|21029.26|21030.34|21030.34|21025.85|21025.85|0
1648046100000|2022-03-23 14:35:00|21029.49|21029.49|21014.88|21014.88|21029.79|21029.79|21014.83|21014.83|0
1648046400000|2022-03-23 14:40:00|21014.52|21014.52|21001.69|21001.69|21014.52|21014.52|21000.23|21000.23|0
1648046700000|2022-03-23 14:45:00|21001.56|21001.56|20978.34|20978.34|21001.59|21001.59|20974.87|20974.87|0
1648047000000|2022-03-23 14:50:00|20978.48|20978.48|20986.19|20986.19|20986.26|20986.26|20977.11|20977.11|0
1648047300000|2022-03-23 14:55:00|20986.16|20986.16|20992.22|20992.22|20992.83|20992.83|20985.46|20985.46|0
1648047600000|2022-03-23 15:00:00|20992.29|20992.29|20998.3|20998.3|20999.36|20999.36|20991.63|20991.63|0
1648047900000|2022-03-23 15:05:00|20998.25|20998.25|21001.22|21001.22|21004|21004|20998.25|20998.25|0
1648048200000|2022-03-23 15:10:00|21001.32|21001.32|21000.33|21000.33|21003.62|21003.62|21000.02|21000.02|0
1648048500000|2022-03-23 15:15:00|21000.06|21000.06|21005.03|21005.03|21008.03|21008.03|20999.67|20999.67|0
1648048800000|2022-03-23 15:20:00|21005.1|21005.1|21010.32|21010.32|21010.32|21010.32|21004.07|21004.07|0
1648049100000|2022-03-23 15:25:00|21010.33|21010.33|21012.91|21012.91|21014.58|21014.58|21009.85|21009.85|0
1648049400000|2022-03-23 15:30:00|21012.98|21012.98|21014.54|21014.54|21016.08|21016.08|21012.64|21012.64|0
1648049700000|2022-03-23 15:35:00|21014.58|21014.58|21012.78|21012.78|21015.02|21015.02|21011.72|21011.72|0
1648050000000|2022-03-23 15:40:00|21012.74|21012.74|21016.11|21016.11|21016.15|21016.15|21009.49|21009.49|0
1648050300000|2022-03-23 15:45:00|21016.23|21016.23|21016.68|21016.68|21018.37|21018.37|21015.44|21015.44|0
1648050600000|2022-03-23 15:50:00|21016.64|21016.64|21012.5|21012.5|21016.64|21016.64|21011.19|21011.19|0
1648050900000|2022-03-23 15:55:00|21012.35|21012.35|21006.24|21006.24|21014.05|21014.05|21006.17|21006.17|0
1648051200000|2022-03-23 16:00:00|21006.18|21006.18|21019.2|21019.2|21019.26|21019.26|21006.18|21006.18|0
1648051500000|2022-03-23 16:05:00|21019.14|21019.14|21003.26|21003.26|21019.59|21019.59|21002.94|21002.94|0
1648051800000|2022-03-23 16:10:00|21003.2|21003.2|20990.73|20990.73|21003.2|21003.2|20988.41|20988.41|0
1648052100000|2022-03-23 16:15:00|20990.76|20990.76|20993.89|20993.89|20995.05|20995.05|20987.79|20987.79|0
1648052400000|2022-03-23 16:20:00|20993.83|20993.83|20991.04|20991.04|20995.79|20995.79|20990.61|20990.61|0
1648052700000|2022-03-23 16:25:00|20991.12|20991.12|20986.43|20986.43|20993.52|20993.52|20985.52|20985.52|0
1648109700000|2022-03-24 08:15:00|20986.94|20986.94|20971.54|20971.54|20989.03|20989.03|20971.36|20971.36|0
1648110000000|2022-03-24 08:20:00|20971.33|20971.33|20964.91|20964.91|20971.49|20971.49|20963.1|20963.1|0
1648110300000|2022-03-24 08:25:00|20964.96|20964.96|20951.32|20951.32|20967.05|20967.05|20951.27|20951.27|0
1648110600000|2022-03-24 08:30:00|20950.9|20950.9|20966.17|20966.17|20971.24|20971.24|20948.5|20948.5|0
1648110900000|2022-03-24 08:35:00|20966.09|20966.09|20969.77|20969.77|20971.45|20971.45|20963.2|20963.2|0
1648111200000|2022-03-24 08:40:00|20969.71|20969.71|20971.07|20971.07|20973.69|20973.69|20969.52|20969.52|0
1648111500000|2022-03-24 08:45:00|20971.11|20971.11|20948.06|20948.06|20972.53|20972.53|20946.27|20946.27|0
1648111800000|2022-03-24 08:50:00|20948.03|20948.03|20940.64|20940.64|20950.31|20950.31|20937.84|20937.84|0
1648112100000|2022-03-24 08:55:00|20940.68|20940.68|20944.62|20944.62|20946.91|20946.91|20940.68|20940.68|0
1648112400000|2022-03-24 09:00:00|20944.21|20944.21|20952.15|20952.15|20952.32|20952.32|20941.22|20941.22|0
1648112700000|2022-03-24 09:05:00|20952.7|20952.7|20935.03|20935.03|20952.7|20952.7|20933.03|20933.03|0
1648113000000|2022-03-24 09:10:00|20934.97|20934.97|20941.92|20941.92|20942.47|20942.47|20932.9|20932.9|0
1648113300000|2022-03-24 09:15:00|20942.18|20942.18|20942.49|20942.49|20942.56|20942.56|20938.11|20938.11|0
1648113600000|2022-03-24 09:20:00|20942.31|20942.31|20936.59|20936.59|20945.78|20945.78|20936.4|20936.4|0
1648113900000|2022-03-24 09:25:00|20936.51|20936.51|20932.42|20932.42|20936.9|20936.9|20930.7|20930.7|0
1648114200000|2022-03-24 09:30:00|20932.06|20932.06|20934.03|20934.03|20934.92|20934.92|20929.67|20929.67|0
1648114500000|2022-03-24 09:35:00|20933.97|20933.97|20936.89|20936.89|20938.71|20938.71|20932.86|20932.86|0
1648114800000|2022-03-24 09:40:00|20936.58|20936.58|20950.09|20950.09|20950.09|20950.09|20936.2|20936.2|0
1648115100000|2022-03-24 09:45:00|20950.26|20950.26|20954.12|20954.12|20955.39|20955.39|20950.26|20950.26|0
1648115400000|2022-03-24 09:50:00|20954.03|20954.03|20956.03|20956.03|20958.01|20958.01|20953.87|20953.87|0
1648115700000|2022-03-24 09:55:00|20956.01|20956.01|20943.29|20943.29|20956.21|20956.21|20943.25|20943.25|0
1648116000000|2022-03-24 10:00:00|20943.19|20943.19|20917.51|20917.51|20943.39|20943.39|20917.51|20917.51|0
1648116300000|2022-03-24 10:05:00|20917.59|20917.59|20906.3|20906.3|20918.81|20918.81|20906.22|20906.22|0
1648116600000|2022-03-24 10:10:00|20906.13|20906.13|20878.5|20878.5|20906.39|20906.39|20877.83|20877.83|0
1648116900000|2022-03-24 10:15:00|20878.43|20878.43|20871.41|20871.41|20878.43|20878.43|20870.48|20870.48|0
1648117200000|2022-03-24 10:20:00|20871.68|20871.68|20870.84|20870.84|20875.9|20875.9|20870.74|20870.74|0
1648117500000|2022-03-24 10:25:00|20870.76|20870.76|20856.36|20856.36|20871.52|20871.52|20856.29|20856.29|0
1648117800000|2022-03-24 10:30:00|20856.42|20856.42|20844.96|20844.96|20856.62|20856.62|20843.81|20843.81|0
1648118100000|2022-03-24 10:35:00|20844.85|20844.85|20838.31|20838.31|20847.32|20847.32|20838.31|20838.31|0
1648118400000|2022-03-24 10:40:00|20838.18|20838.18|20833.93|20833.93|20838.98|20838.98|20833.93|20833.93|0
1648118700000|2022-03-24 10:45:00|20833.72|20833.72|20827.7|20827.7|20833.72|20833.72|20826.98|20826.98|0
1648119000000|2022-03-24 10:50:00|20827.44|20827.44|20829.12|20829.12|20829.55|20829.55|20826.29|20826.29|0
1648119300000|2022-03-24 10:55:00|20829.19|20829.19|20832.36|20832.36|20834.21|20834.21|20829.19|20829.19|0
1648119600000|2022-03-24 11:00:00|20832.44|20832.44|20843.86|20843.86|20843.86|20843.86|20832.27|20832.27|0
1648119900000|2022-03-24 11:05:00|20843.95|20843.95|20880.54|20880.54|20881.53|20881.53|20843.95|20843.95|0
1648120200000|2022-03-24 11:10:00|20880.4|20880.4|20889.94|20889.94|20890.57|20890.57|20880.3|20880.3|0
1648120500000|2022-03-24 11:15:00|20889.96|20889.96|20890.66|20890.66|20892.73|20892.73|20889.56|20889.56|0
1648120800000|2022-03-24 11:20:00|20890.74|20890.74|20890.31|20890.31|20891.64|20891.64|20888.66|20888.66|0
1648121100000|2022-03-24 11:25:00|20890.43|20890.43|20892.13|20892.13|20894.6|20894.6|20889.46|20889.46|0
1648121400000|2022-03-24 11:30:00|20892.21|20892.21|20892.26|20892.26|20892.95|20892.95|20890.29|20890.29|0
1648121700000|2022-03-24 11:35:00|20892.33|20892.33|20892.98|20892.98|20894.17|20894.17|20891.41|20891.41|0
1648122000000|2022-03-24 11:40:00|20892.86|20892.86|20852.14|20852.14|20892.86|20892.86|20829.82|20829.82|0
1648122300000|2022-03-24 11:45:00|20852.04|20852.04|20859.87|20859.87|20860.74|20860.74|20848.96|20848.96|0
1648122600000|2022-03-24 11:50:00|20860.09|20860.09|20855.96|20855.96|20861.17|20861.17|20855.96|20855.96|0
1648122900000|2022-03-24 11:55:00|20856.01|20856.01|20859.44|20859.44|20859.95|20859.95|20855.09|20855.09|0
1648123200000|2022-03-24 12:00:00|20859.38|20859.38|20857.83|20857.83|20860.75|20860.75|20857.49|20857.49|0
1648123500000|2022-03-24 12:05:00|20857.79|20857.79|20857.36|20857.36|20858.88|20858.88|20856.74|20856.74|0
1648123800000|2022-03-24 12:10:00|20857.21|20857.21|20860.25|20860.25|20861.19|20861.19|20856.73|20856.73|0
1648124100000|2022-03-24 12:15:00|20860.28|20860.28|20857.26|20857.26|20860.28|20860.28|20856.3|20856.3|0
1648124400000|2022-03-24 12:20:00|20857.3|20857.3|20851.55|20851.55|20857.3|20857.3|20851.46|20851.46|0
1648124700000|2022-03-24 12:25:00|20851.44|20851.44|20851.63|20851.63|20852.1|20852.1|20849.78|20849.78|0
1648125000000|2022-03-24 12:30:00|20851.4|20851.4|20848.68|20848.68|20852.75|20852.75|20848.2|20848.2|0
1648125300000|2022-03-24 12:35:00|20848.76|20848.76|20848.91|20848.91|20849.4|20849.4|20846.05|20846.05|0
1648125600000|2022-03-24 12:40:00|20848.84|20848.84|20853.08|20853.08|20853.29|20853.29|20847.87|20847.87|0
1648125900000|2022-03-24 12:45:00|20853.2|20853.2|20850.86|20850.86|20853.21|20853.21|20848.98|20848.98|0
1648126200000|2022-03-24 12:50:00|20850.78|20850.78|20854.26|20854.26|20854.33|20854.33|20850.6|20850.6|0
1648126500000|2022-03-24 12:55:00|20854.47|20854.47|20859.31|20859.31|20859.64|20859.64|20854.11|20854.11|0
1648126800000|2022-03-24 13:00:00|20859.15|20859.15|20854.13|20854.13|20859.41|20859.41|20851.68|20851.68|0
1648127100000|2022-03-24 13:05:00|20854.21|20854.21|20858.15|20858.15|20858.15|20858.15|20853.53|20853.53|0
1648127400000|2022-03-24 13:10:00|20858.09|20858.09|20857.81|20857.81|20858.72|20858.72|20856.28|20856.28|0
1648127700000|2022-03-24 13:15:00|20857.66|20857.66|20856|20856|20857.85|20857.85|20854.56|20854.56|0
1648128000000|2022-03-24 13:20:00|20856.07|20856.07|20862.69|20862.69|20862.69|20862.69|20855.36|20855.36|0
1648128300000|2022-03-24 13:25:00|20862.55|20862.55|20864.1|20864.1|20865.2|20865.2|20862.55|20862.55|0
1648128600000|2022-03-24 13:30:00|20864.07|20864.07|20849.94|20849.94|20865.34|20865.34|20849.91|20849.91|0
1648128900000|2022-03-24 13:35:00|20849.92|20849.92|20844.68|20844.68|20850.09|20850.09|20840.64|20840.64|0
1648129200000|2022-03-24 13:40:00|20844.4|20844.4|20839.24|20839.24|20844.73|20844.73|20839.13|20839.13|0
1648129500000|2022-03-24 13:45:00|20839.21|20839.21|20839.33|20839.33|20843.65|20843.65|20836.77|20836.77|0
1648129800000|2022-03-24 13:50:00|20839.39|20839.39|20837.05|20837.05|20839.53|20839.53|20832.34|20832.34|0
1648130100000|2022-03-24 13:55:00|20837.01|20837.01|20843.3|20843.3|20844.7|20844.7|20837.01|20837.01|0
1648130400000|2022-03-24 14:00:00|20843.44|20843.44|20859.48|20859.48|20859.66|20859.66|20843.44|20843.44|0
1648130700000|2022-03-24 14:05:00|20859.62|20859.62|20868.4|20868.4|20870.21|20870.21|20859.62|20859.62|0
1648131000000|2022-03-24 14:10:00|20868.33|20868.33|20861.08|20861.08|20869.31|20869.31|20858.94|20858.94|0
1648131300000|2022-03-24 14:15:00|20861.03|20861.03|20851.41|20851.41|20862.56|20862.56|20851.05|20851.05|0
1648131600000|2022-03-24 14:20:00|20851.83|20851.83|20840.2|20840.2|20852.16|20852.16|20835.43|20835.43|0
1648131900000|2022-03-24 14:25:00|20840.14|20840.14|20857.03|20857.03|20857.03|20857.03|20839.54|20839.54|0
1648132200000|2022-03-24 14:30:00|20856.98|20856.98|20872.08|20872.08|20872.74|20872.74|20854.83|20854.83|0
1648132500000|2022-03-24 14:35:00|20872.04|20872.04|20866.63|20866.63|20874.62|20874.62|20866.21|20866.21|0
1648132800000|2022-03-24 14:40:00|20866.77|20866.77|20860.53|20860.53|20867.1|20867.1|20859.91|20859.91|0
1648133100000|2022-03-24 14:45:00|20860.42|20860.42|20864.26|20864.26|20866.16|20866.16|20860.07|20860.07|0
1648133400000|2022-03-24 14:50:00|20864.16|20864.16|20857.69|20857.69|20864.32|20864.32|20857.34|20857.34|0
1648133700000|2022-03-24 14:55:00|20857.64|20857.64|20863.02|20863.02|20863.75|20863.75|20856.34|20856.34|0
1648134000000|2022-03-24 15:00:00|20862.96|20862.96|20870.63|20870.63|20909.64|20909.64|20861.41|20861.41|0
1648134300000|2022-03-24 15:05:00|20870.73|20870.73|20857.59|20857.59|20873.81|20873.81|20855.83|20855.83|0
1648134600000|2022-03-24 15:10:00|20857.3|20857.3|20873.35|20873.35|20873.72|20873.72|20856.36|20856.36|0
1648134900000|2022-03-24 15:15:00|20873.42|20873.42|20876.02|20876.02|20877.68|20877.68|20871.84|20871.84|0
1648135200000|2022-03-24 15:20:00|20876.09|20876.09|20893|20893|20894.36|20894.36|20876.09|20876.09|0
1648135500000|2022-03-24 15:25:00|20893.07|20893.07|20906.81|20906.81|20915.07|20915.07|20891.9|20891.9|0
1648135800000|2022-03-24 15:30:00|20906.84|20906.84|20905.76|20905.76|20908.56|20908.56|20905.2|20905.2|0
1648136100000|2022-03-24 15:35:00|20905.78|20905.78|20911.66|20911.66|20912.12|20912.12|20904.81|20904.81|0
1648136400000|2022-03-24 15:40:00|20911.74|20911.74|20914.89|20914.89|20916.6|20916.6|20910.64|20910.64|0
1648136700000|2022-03-24 15:45:00|20914.81|20914.81|20913.18|20913.18|20915.68|20915.68|20912.57|20912.57|0
1648137000000|2022-03-24 15:50:00|20913.15|20913.15|20907.58|20907.58|20913.22|20913.22|20907.15|20907.15|0
1648137300000|2022-03-24 15:55:00|20907.62|20907.62|20893.03|20893.03|20907.77|20907.77|20893.03|20893.03|0
1648137600000|2022-03-24 16:00:00|20892.89|20892.89|20878|20878|20892.89|20892.89|20877.82|20877.82|0
1648137900000|2022-03-24 16:05:00|20877.94|20877.94|20898.79|20898.79|20900.75|20900.75|20873.43|20873.43|0
1648138200000|2022-03-24 16:10:00|20898.9|20898.9|20909.52|20909.52|20909.61|20909.61|20895.13|20895.13|0
1648138500000|2022-03-24 16:15:00|20909.59|20909.59|20921.2|20921.2|20921.37|20921.37|20909.47|20909.47|0
1648138800000|2022-03-24 16:20:00|20921.32|20921.32|20922.87|20922.87|20924.86|20924.86|20920.62|20920.62|0
1648139100000|2022-03-24 16:25:00|20922.92|20922.92|20909.2|20909.2|20922.92|20922.92|20908.55|20908.55|0
1648196100000|2022-03-25 08:15:00|20894.24|20894.24|20898.8|20898.8|20908.24|20908.24|20893.55|20893.55|0
1648196400000|2022-03-25 08:20:00|20898.71|20898.71|20900.37|20900.37|20903.22|20903.22|20897.35|20897.35|0
1648196700000|2022-03-25 08:25:00|20900.43|20900.43|20917.76|20917.76|20921.69|20921.69|20899.52|20899.52|0
1648197000000|2022-03-25 08:30:00|20917.96|20917.96|20908.63|20908.63|20917.96|20917.96|20904.01|20904.01|0
1648197300000|2022-03-25 08:35:00|20909.25|20909.25|20921.91|20921.91|20922.33|20922.33|20909.25|20909.25|0
1648197600000|2022-03-25 08:40:00|20922.12|20922.12|20928.48|20928.48|20928.86|20928.86|20917.91|20917.91|0
1648197900000|2022-03-25 08:45:00|20928.53|20928.53|20927.31|20927.31|20929.28|20929.28|20924.12|20924.12|0
1648198200000|2022-03-25 08:50:00|20927.36|20927.36|20930.66|20930.66|20933.34|20933.34|20927.36|20927.36|0
1648198500000|2022-03-25 08:55:00|20930.72|20930.72|20938.63|20938.63|20938.66|20938.66|20930.6|20930.6|0
1648198800000|2022-03-25 09:00:00|20938.58|20938.58|20936.76|20936.76|20955.15|20955.15|20935.45|20935.45|0
1648199100000|2022-03-25 09:05:00|20937.07|20937.07|20935.98|20935.98|20940.2|20940.2|20935.48|20935.48|0
1648199400000|2022-03-25 09:10:00|20936.04|20936.04|20935.12|20935.12|20936.47|20936.47|20932.75|20932.75|0
1648199700000|2022-03-25 09:15:00|20934.96|20934.96|20938.17|20938.17|20938.49|20938.49|20933.26|20933.26|0
1648200000000|2022-03-25 09:20:00|20938.28|20938.28|20941.58|20941.58|20945.02|20945.02|20937.41|20937.41|0
1648200300000|2022-03-25 09:25:00|20941.83|20941.83|20930.2|20930.2|20942.16|20942.16|20930.2|20930.2|0
1648200600000|2022-03-25 09:30:00|20930.23|20930.23|20923.18|20923.18|20930.23|20930.23|20919.99|20919.99|0
1648200900000|2022-03-25 09:35:00|20923.24|20923.24|20936.15|20936.15|20936.82|20936.82|20923|20923|0
1648201200000|2022-03-25 09:40:00|20936.18|20936.18|20938.98|20938.98|20938.98|20938.98|20934.84|20934.84|0
1648201500000|2022-03-25 09:45:00|20939.21|20939.21|20946.98|20946.98|20947.4|20947.4|20939.21|20939.21|0
1648201800000|2022-03-25 09:50:00|20947.06|20947.06|20956.88|20956.88|20957.61|20957.61|20945.22|20945.22|0
1648202100000|2022-03-25 09:55:00|20956.93|20956.93|20970.67|20970.67|20971.79|20971.79|20954.27|20954.27|0
1648202400000|2022-03-25 10:00:00|20970.92|20970.92|20967.72|20967.72|20971.92|20971.92|20967.42|20967.42|0
1648202700000|2022-03-25 10:05:00|20967.77|20967.77|20962.17|20962.17|20969.22|20969.22|20961.16|20961.16|0
1648203000000|2022-03-25 10:10:00|20962.22|20962.22|20959.47|20959.47|20964.05|20964.05|20958.34|20958.34|0
1648203300000|2022-03-25 10:15:00|20959.39|20959.39|20959.28|20959.28|20965.41|20965.41|20959.05|20959.05|0
1648203600000|2022-03-25 10:20:00|20959.07|20959.07|20962.43|20962.43|20962.69|20962.69|20958.95|20958.95|0
1648203900000|2022-03-25 10:25:00|20962.4|20962.4|20972.26|20972.26|20972.35|20972.35|20961.84|20961.84|0
1648204200000|2022-03-25 10:30:00|20972.4|20972.4|20975.12|20975.12|20979.72|20979.72|20969.58|20969.58|0
1648204500000|2022-03-25 10:35:00|20975.14|20975.14|20977.33|20977.33|20977.36|20977.36|20972.42|20972.42|0
1648204800000|2022-03-25 10:40:00|20977.14|20977.14|20983.07|20983.07|20983.22|20983.22|20975.76|20975.76|0
1648205100000|2022-03-25 10:45:00|20983.17|20983.17|20985.48|20985.48|20986.89|20986.89|20982.48|20982.48|0
1648205400000|2022-03-25 10:50:00|20985.16|20985.16|20992.84|20992.84|20993.49|20993.49|20984.71|20984.71|0
1648205700000|2022-03-25 10:55:00|20992.73|20992.73|21008.61|21008.61|21008.61|21008.61|20992.29|20992.29|0
1648206000000|2022-03-25 11:00:00|21008.37|21008.37|21013.34|21013.34|21014.91|21014.91|21007.53|21007.53|0
1648206300000|2022-03-25 11:05:00|21013.47|21013.47|21019.1|21019.1|21020.87|21020.87|21013.47|21013.47|0
1648206600000|2022-03-25 11:10:00|21019.15|21019.15|21022.09|21022.09|21022.45|21022.45|21017.56|21017.56|0
1648206900000|2022-03-25 11:15:00|21022.23|21022.23|21015.58|21015.58|21023|21023|21015.07|21015.07|0
1648207200000|2022-03-25 11:20:00|21015.42|21015.42|21028.22|21028.22|21030.74|21030.74|21014.83|21014.83|0
1648207500000|2022-03-25 11:25:00|21028.09|21028.09|21031.06|21031.06|21032.37|21032.37|21027.3|21027.3|0
1648207800000|2022-03-25 11:30:00|21031.1|21031.1|21032.92|21032.92|21033.25|21033.25|21029.71|21029.71|0
1648208100000|2022-03-25 11:35:00|21032.87|21032.87|21037.57|21037.57|21038.13|21038.13|21032.5|21032.5|0
1648208400000|2022-03-25 11:40:00|21037.62|21037.62|21037.71|21037.71|21037.71|21037.71|21035.82|21035.82|0
1648208700000|2022-03-25 11:45:00|21037.8|21037.8|21049.24|21049.24|21050.32|21050.32|21037.56|21037.56|0
1648209000000|2022-03-25 11:50:00|21049.18|21049.18|21048.64|21048.64|21051.21|21051.21|21048.64|21048.64|0
1648209300000|2022-03-25 11:55:00|21048.43|21048.43|21048.6|21048.6|21050.79|21050.79|21047.48|21047.48|0
1648209600000|2022-03-25 12:00:00|21048.65|21048.65|21042.02|21042.02|21049.19|21049.19|21041.11|21041.11|0
1648209900000|2022-03-25 12:05:00|21042.1|21042.1|21047|21047|21048.12|21048.12|21041.72|21041.72|0
1648210200000|2022-03-25 12:10:00|21046.95|21046.95|21052.5|21052.5|21052.81|21052.81|21046.25|21046.25|0
1648210500000|2022-03-25 12:15:00|21052.66|21052.66|21049.93|21049.93|21053.44|21053.44|21049.93|21049.93|0
1648210800000|2022-03-25 12:20:00|21050.03|21050.03|21045.99|21045.99|21051.17|21051.17|21045.72|21045.72|0
1648211100000|2022-03-25 12:25:00|21046.01|21046.01|21045.22|21045.22|21047.15|21047.15|21044.6|21044.6|0
1648211400000|2022-03-25 12:30:00|21045.06|21045.06|21038.04|21038.04|21045.41|21045.41|21037.84|21037.84|0
1648211700000|2022-03-25 12:35:00|21038.15|21038.15|21040.44|21040.44|21042.68|21042.68|21037.86|21037.86|0
1648212000000|2022-03-25 12:40:00|21040.37|21040.37|21038.34|21038.34|21041.89|21041.89|21038.26|21038.26|0
1648212300000|2022-03-25 12:45:00|21038.26|21038.26|21035.36|21035.36|21038.37|21038.37|21033.66|21033.66|0
1648212600000|2022-03-25 12:50:00|21035.45|21035.45|21036.73|21036.73|21038.58|21038.58|21034.48|21034.48|0
1648212900000|2022-03-25 12:55:00|21036.82|21036.82|21042.05|21042.05|21042.35|21042.35|21036.58|21036.58|0
1648213200000|2022-03-25 13:00:00|21041.98|21041.98|21038.98|21038.98|21043.23|21043.23|21038.9|21038.9|0
1648213500000|2022-03-25 13:05:00|21038.9|21038.9|21034.29|21034.29|21039.64|21039.64|21033.91|21033.91|0
1648213800000|2022-03-25 13:10:00|21034.27|21034.27|21032.39|21032.39|21036.69|21036.69|21031.53|21031.53|0
1648214100000|2022-03-25 13:15:00|21032.42|21032.42|21028.65|21028.65|21032.76|21032.76|21027.6|21027.6|0
1648214400000|2022-03-25 13:20:00|21028.7|21028.7|21032.27|21032.27|21032.81|21032.81|21028.45|21028.45|0
1648214700000|2022-03-25 13:25:00|21032.22|21032.22|21029.1|21029.1|21033.67|21033.67|21028.65|21028.65|0
1648215000000|2022-03-25 13:30:00|21028.93|21028.93|21015.34|21015.34|21028.97|21028.97|21015.34|21015.34|0
1648215300000|2022-03-25 13:35:00|21015.36|21015.36|20998.53|20998.53|21015.36|21015.36|20997.4|20997.4|0
1648215600000|2022-03-25 13:40:00|20998.45|20998.45|21002.07|21002.07|21002.32|21002.32|20992.26|20992.26|0
1648215900000|2022-03-25 13:45:00|21002.05|21002.05|21016.29|21016.29|21016.89|21016.89|21001.88|21001.88|0
1648216200000|2022-03-25 13:50:00|21016.22|21016.22|21016.33|21016.33|21017.94|21017.94|21014.49|21014.49|0
1648216500000|2022-03-25 13:55:00|21016.42|21016.42|21002.82|21002.82|21016.42|21016.42|21002.31|21002.31|0
1648216800000|2022-03-25 14:00:00|21002.71|21002.71|20997.82|20997.82|21003.43|21003.43|20995.21|20995.21|0
1648217100000|2022-03-25 14:05:00|20997.78|20997.78|21003.72|21003.72|21003.79|21003.79|20996.43|20996.43|0
1648217400000|2022-03-25 14:10:00|21003.66|21003.66|21009.75|21009.75|21011.06|21011.06|21003.48|21003.48|0
1648217700000|2022-03-25 14:15:00|21009.67|21009.67|20997.2|20997.2|21009.88|21009.88|20997.12|20997.12|0
1648218000000|2022-03-25 14:20:00|20997.39|20997.39|20998.19|20998.19|21001.46|21001.46|20996.82|20996.82|0
1648218300000|2022-03-25 14:25:00|20998.23|20998.23|20994.47|20994.47|20998.23|20998.23|20993.65|20993.65|0
1648218600000|2022-03-25 14:30:00|20994.32|20994.32|20996.92|20996.92|20996.92|20996.92|20992.65|20992.65|0
1648218900000|2022-03-25 14:35:00|20996.98|20996.98|21010.09|21010.09|21013.73|21013.73|20996.98|20996.98|0
1648219200000|2022-03-25 14:40:00|21010.02|21010.02|21013.28|21013.28|21013.41|21013.41|21007.94|21007.94|0
1648219500000|2022-03-25 14:45:00|21013.27|21013.27|21033.46|21033.46|21034.97|21034.97|21012.32|21012.32|0
1648219800000|2022-03-25 14:50:00|21033.28|21033.28|21026.7|21026.7|21033.35|21033.35|21026.31|21026.31|0
1648220100000|2022-03-25 14:55:00|21026.64|21026.64|21030.55|21030.55|21031.92|21031.92|21023.53|21023.53|0
1648220400000|2022-03-25 15:00:00|21030.6|21030.6|21015.37|21015.37|21032.51|21032.51|21014.65|21014.65|0
1648220700000|2022-03-25 15:05:00|21015.43|21015.43|20982.29|20982.29|21015.43|21015.43|20982.21|20982.21|0
1648221000000|2022-03-25 15:10:00|20982.55|20982.55|20970.51|20970.51|20982.84|20982.84|20959.11|20959.11|0
1648221300000|2022-03-25 15:15:00|20970.3|20970.3|20970.66|20970.66|20975.98|20975.98|20969.82|20969.82|0
1648221600000|2022-03-25 15:20:00|20970.68|20970.68|20959.42|20959.42|20970.8|20970.8|20959.42|20959.42|0
1648221900000|2022-03-25 15:25:00|20959.28|20959.28|20950.67|20950.67|20959.28|20959.28|20941.28|20941.28|0
1648222200000|2022-03-25 15:30:00|20950.66|20950.66|20946.45|20946.45|20951.4|20951.4|20940.41|20940.41|0
1648222500000|2022-03-25 15:35:00|20946.4|20946.4|20947.18|20947.18|20948.56|20948.56|20944.23|20944.23|0
1648222800000|2022-03-25 15:40:00|20947.12|20947.12|20981.29|20981.29|20981.29|20981.29|20944.61|20944.61|0
1648223100000|2022-03-25 15:45:00|20981.39|20981.39|20978.64|20978.64|20985.8|20985.8|20978.58|20978.58|0
1648223400000|2022-03-25 15:50:00|20978.55|20978.55|20974.35|20974.35|20980.24|20980.24|20974.1|20974.1|0
1648223700000|2022-03-25 15:55:00|20974.24|20974.24|20966.65|20966.65|20974.24|20974.24|20962.93|20962.93|0
1648224000000|2022-03-25 16:00:00|20966.7|20966.7|20965.67|20965.67|20968.92|20968.92|20964.37|20964.37|0
1648224300000|2022-03-25 16:05:00|20965.62|20965.62|20968.85|20968.85|20969.46|20969.46|20965.33|20965.33|0
1648224600000|2022-03-25 16:10:00|20968.81|20968.81|20966.86|20966.86|20970.72|20970.72|20966.54|20966.54|0
1648224900000|2022-03-25 16:15:00|20966.92|20966.92|20971.74|20971.74|20972.6|20972.6|20966.65|20966.65|0
1648225200000|2022-03-25 16:20:00|20971.76|20971.76|20970.29|20970.29|20973.02|20973.02|20969.27|20969.27|0
1648225500000|2022-03-25 16:25:00|20970.01|20970.01|20971.94|20971.94|20973.01|20973.01|20966.07|20966.07|0
1648451700000|2022-03-28 07:15:00|21045.28|21045.28|21042.28|21042.28|21049.54|21049.54|21042.28|21042.28|0
1648452000000|2022-03-28 07:20:00|21042.4|21042.4|21046.33|21046.33|21047.45|21047.45|21032.35|21032.35|0
1648452300000|2022-03-28 07:25:00|21046.11|21046.11|21075.63|21075.63|21075.63|21075.63|21046.11|21046.11|0
1648452600000|2022-03-28 07:30:00|21075.68|21075.68|21098.62|21098.62|21098.63|21098.63|21075.61|21075.61|0
1648452900000|2022-03-28 07:35:00|21098.7|21098.7|21095.07|21095.07|21101.4|21101.4|21095.07|21095.07|0
1648453200000|2022-03-28 07:40:00|21095.16|21095.16|21090.8|21090.8|21095.33|21095.33|21088.89|21088.89|0
1648453500000|2022-03-28 07:45:00|21090.95|21090.95|21095.78|21095.78|21096.26|21096.26|21088.07|21088.07|0
1648453800000|2022-03-28 07:50:00|21095.83|21095.83|21104.24|21104.24|21106.08|21106.08|21094.68|21094.68|0
1648454100000|2022-03-28 07:55:00|21104.15|21104.15|21142.91|21142.91|21142.91|21142.91|21102.38|21102.38|0
1648454400000|2022-03-28 08:00:00|21143.03|21143.03|21110.09|21110.09|21143.35|21143.35|21109.34|21109.34|0
1648454700000|2022-03-28 08:05:00|21110.16|21110.16|21084.38|21084.38|21110.52|21110.52|21083.41|21083.41|0
1648455000000|2022-03-28 08:10:00|21084.36|21084.36|21077.81|21077.81|21084.52|21084.52|21077.68|21077.68|0
1648455300000|2022-03-28 08:15:00|21077.86|21077.86|21074.97|21074.97|21078.35|21078.35|21073.41|21073.41|0
1648455600000|2022-03-28 08:20:00|21074.92|21074.92|21067.44|21067.44|21075.2|21075.2|21066.74|21066.74|0
1648455900000|2022-03-28 08:25:00|21067.49|21067.49|21068.61|21068.61|21068.84|21068.84|21066.21|21066.21|0
1648456200000|2022-03-28 08:30:00|21068.68|21068.68|21059.5|21059.5|21069.23|21069.23|21058.83|21058.83|0
1648456500000|2022-03-28 08:35:00|21059.48|21059.48|21063.46|21063.46|21064.19|21064.19|21059.33|21059.33|0
1648456800000|2022-03-28 08:40:00|21063.72|21063.72|21070.08|21070.08|21070.46|21070.46|21061.5|21061.5|0
1648457100000|2022-03-28 08:45:00|21070.28|21070.28|21077.66|21077.66|21077.9|21077.9|21069.81|21069.81|0
1648457400000|2022-03-28 08:50:00|21077.87|21077.87|21086.6|21086.6|21086.65|21086.65|21076.77|21076.77|0
1648457700000|2022-03-28 08:55:00|21086.57|21086.57|21086.74|21086.74|21091.39|21091.39|21086.57|21086.57|0
1648458000000|2022-03-28 09:00:00|21086.7|21086.7|21085.35|21085.35|21088.97|21088.97|21085.35|21085.35|0
1648458300000|2022-03-28 09:05:00|21085.01|21085.01|21082.12|21082.12|21086.88|21086.88|21082.09|21082.09|0
1648458600000|2022-03-28 09:10:00|21082.48|21082.48|21070.27|21070.27|21082.81|21082.81|21070.27|21070.27|0
1648458900000|2022-03-28 09:15:00|21070.38|21070.38|21065.62|21065.62|21070.45|21070.45|21064.74|21064.74|0
1648459200000|2022-03-28 09:20:00|21065.7|21065.7|21070.29|21070.29|21070.47|21070.47|21065.07|21065.07|0
1648459500000|2022-03-28 09:25:00|21069.95|21069.95|21068.45|21068.45|21070.2|21070.2|21066.95|21066.95|0
1648459800000|2022-03-28 09:30:00|21068.37|21068.37|21069.16|21069.16|21069.16|21069.16|21065.24|21065.24|0
1648460100000|2022-03-28 09:35:00|21069.31|21069.31|21073.85|21073.85|21075.67|21075.67|21069.31|21069.31|0
1648460400000|2022-03-28 09:40:00|21073.75|21073.75|21070.72|21070.72|21074.54|21074.54|21069.49|21069.49|0
1648460700000|2022-03-28 09:45:00|21070.55|21070.55|21058.77|21058.77|21070.55|21070.55|21058.77|21058.77|0
1648461000000|2022-03-28 09:50:00|21058.83|21058.83|21048.79|21048.79|21059.01|21059.01|21048.79|21048.79|0
1648461300000|2022-03-28 09:55:00|21048.97|21048.97|21046.27|21046.27|21049.41|21049.41|21045.63|21045.63|0
1648461600000|2022-03-28 10:00:00|21046.35|21046.35|21046.93|21046.93|21047.83|21047.83|21044.68|21044.68|0
1648461900000|2022-03-28 10:05:00|21046.9|21046.9|21048.5|21048.5|21049.47|21049.47|21046.52|21046.52|0
1648462200000|2022-03-28 10:10:00|21048.38|21048.38|21059.32|21059.32|21059.52|21059.52|21047.38|21047.38|0
1648462500000|2022-03-28 10:15:00|21059.4|21059.4|21065.53|21065.53|21065.57|21065.57|21059.37|21059.37|0
1648462800000|2022-03-28 10:20:00|21065.41|21065.41|21069.85|21069.85|21071.3|21071.3|21065.41|21065.41|0
1648463100000|2022-03-28 10:25:00|21069.91|21069.91|21068.77|21068.77|21070.64|21070.64|21068.4|21068.4|0
1648463400000|2022-03-28 10:30:00|21068.91|21068.91|21066.56|21066.56|21069.3|21069.3|21065.75|21065.75|0
1648463700000|2022-03-28 10:35:00|21066.54|21066.54|21064.1|21064.1|21068.41|21068.41|21062.87|21062.87|0
1648464000000|2022-03-28 10:40:00|21064.18|21064.18|21070.92|21070.92|21070.92|21070.92|21064.18|21064.18|0
1648464300000|2022-03-28 10:45:00|21070.81|21070.81|21080.41|21080.41|21081.19|21081.19|21070.58|21070.58|0
1648464600000|2022-03-28 10:50:00|21080.48|21080.48|21081.6|21081.6|21081.83|21081.83|21079.18|21079.18|0
1648464900000|2022-03-28 10:55:00|21081.52|21081.52|21076.74|21076.74|21082.1|21082.1|21075.7|21075.7|0
1648465200000|2022-03-28 11:00:00|21071.85|21071.85|21082.91|21082.91|21082.91|21082.91|21068.54|21068.54|0
1648465500000|2022-03-28 11:05:00|21083.06|21083.06|21094.33|21094.33|21094.33|21094.33|21083.04|21083.04|0
1648465800000|2022-03-28 11:10:00|21094.4|21094.4|21091.68|21091.68|21096.25|21096.25|21089.89|21089.89|0
1648466100000|2022-03-28 11:15:00|21091.83|21091.83|21101.17|21101.17|21101.17|21101.17|21091.11|21091.11|0
1648466400000|2022-03-28 11:20:00|21101.24|21101.24|21112.54|21112.54|21113.19|21113.19|21101.24|21101.24|0
1648466700000|2022-03-28 11:25:00|21112.57|21112.57|21115.43|21115.43|21115.43|21115.43|21112.06|21112.06|0
1648467000000|2022-03-28 11:30:00|21115.4|21115.4|21115.57|21115.57|21121.5|21121.5|21114.96|21114.96|0
1648467300000|2022-03-28 11:35:00|21115.53|21115.53|21115.1|21115.1|21115.9|21115.9|21112.14|21112.14|0
1648467600000|2022-03-28 11:40:00|21115.03|21115.03|21109.42|21109.42|21115.2|21115.2|21104.89|21104.89|0
1648467900000|2022-03-28 11:45:00|21109.64|21109.64|21130.12|21130.12|21130.12|21130.12|21109.64|21109.64|0
1648468200000|2022-03-28 11:50:00|21130.08|21130.08|21128.22|21128.22|21130.26|21130.26|21127.25|21127.25|0
1648468500000|2022-03-28 11:55:00|21128.17|21128.17|21135.87|21135.87|21136.38|21136.38|21127.1|21127.1|0
1648468800000|2022-03-28 12:00:00|21135.66|21135.66|21135.99|21135.99|21136.67|21136.67|21133.67|21133.67|0
1648469100000|2022-03-28 12:05:00|21135.94|21135.94|21137.68|21137.68|21139.58|21139.58|21135.56|21135.56|0
1648469400000|2022-03-28 12:10:00|21137.54|21137.54|21130.29|21130.29|21137.69|21137.69|21130.29|21130.29|0
1648469700000|2022-03-28 12:15:00|21130.16|21130.16|21125.18|21125.18|21130.16|21130.16|21125.18|21125.18|0
1648470000000|2022-03-28 12:20:00|21125.13|21125.13|21127.38|21127.38|21132.81|21132.81|21122.18|21122.18|0
1648470300000|2022-03-28 12:25:00|21127.64|21127.64|21122.64|21122.64|21127.7|21127.7|21122.59|21122.59|0
1648470600000|2022-03-28 12:30:00|21122.56|21122.56|21113.47|21113.47|21122.62|21122.62|21113.47|21113.47|0
1648470900000|2022-03-28 12:35:00|21113.4|21113.4|21108.07|21108.07|21113.78|21113.78|21107.68|21107.68|0
1648471200000|2022-03-28 12:40:00|21108|21108|21088.21|21088.21|21108|21108|21086.51|21086.51|0
1648471500000|2022-03-28 12:45:00|21088.18|21088.18|21083.35|21083.35|21090.11|21090.11|21082.47|21082.47|0
1648471800000|2022-03-28 12:50:00|21083.42|21083.42|21086.97|21086.97|21087.71|21087.71|21082.9|21082.9|0
1648472100000|2022-03-28 12:55:00|21086.99|21086.99|21087.04|21087.04|21088.88|21088.88|21086.35|21086.35|0
1648472400000|2022-03-28 13:00:00|21087.18|21087.18|21088.35|21088.35|21088.53|21088.53|21086.67|21086.67|0
1648472700000|2022-03-28 13:05:00|21088.38|21088.38|21092.54|21092.54|21094.34|21094.34|21088.21|21088.21|0
1648473000000|2022-03-28 13:10:00|21092.67|21092.67|21091.61|21091.61|21093.46|21093.46|21087.77|21087.77|0
1648473300000|2022-03-28 13:15:00|21091.55|21091.55|21074.97|21074.97|21092.12|21092.12|21074.76|21074.76|0
1648473600000|2022-03-28 13:20:00|21074.95|21074.95|21066.05|21066.05|21077.76|21077.76|21065.77|21065.77|0
1648473900000|2022-03-28 13:25:00|21065.91|21065.91|21059.09|21059.09|21066|21066|21056.62|21056.62|0
1648474200000|2022-03-28 13:30:00|21058.98|21058.98|21085.17|21085.17|21106.21|21106.21|21058.98|21058.98|0
1648474500000|2022-03-28 13:35:00|21084.98|21084.98|21103.99|21103.99|21105.25|21105.25|21084.43|21084.43|0
1648474800000|2022-03-28 13:40:00|21103.9|21103.9|21111.29|21111.29|21114.66|21114.66|21103.68|21103.68|0
1648475100000|2022-03-28 13:45:00|21111.22|21111.22|21095.7|21095.7|21111.22|21111.22|21095.26|21095.26|0
1648475400000|2022-03-28 13:50:00|21095.56|21095.56|21098.96|21098.96|21102.98|21102.98|21095.06|21095.06|0
1648475700000|2022-03-28 13:55:00|21098.91|21098.91|21080.85|21080.85|21099.21|21099.21|21079.18|21079.18|0
1648476000000|2022-03-28 14:00:00|21080.91|21080.91|21060.46|21060.46|21081.57|21081.57|21058.21|21058.21|0
1648476300000|2022-03-28 14:05:00|21060.64|21060.64|21060.63|21060.63|21062.63|21062.63|21057.43|21057.43|0
1648476600000|2022-03-28 14:10:00|21060.56|21060.56|21058.99|21058.99|21062.41|21062.41|21055.64|21055.64|0
1648476900000|2022-03-28 14:15:00|21058.93|21058.93|21046.05|21046.05|21058.93|21058.93|21045.82|21045.82|0
1648477200000|2022-03-28 14:20:00|21045.76|21045.76|21054.76|21054.76|21054.98|21054.98|21042.34|21042.34|0
1648477500000|2022-03-28 14:25:00|21054.96|21054.96|21048.21|21048.21|21055.51|21055.51|21047.87|21047.87|0
1648477800000|2022-03-28 14:30:00|21048.3|21048.3|21041.56|21041.56|21050.43|21050.43|21038.36|21038.36|0
1648478100000|2022-03-28 14:35:00|21041.69|21041.69|21050.84|21050.84|21051.03|21051.03|21041.66|21041.66|0
1648478400000|2022-03-28 14:40:00|21050.91|21050.91|21062.95|21062.95|21063.25|21063.25|21050.91|21050.91|0
1648478700000|2022-03-28 14:45:00|21062.99|21062.99|21076.59|21076.59|21078.84|21078.84|21062.99|21062.99|0
1648479000000|2022-03-28 14:50:00|21076.72|21076.72|21079.77|21079.77|21081.59|21081.59|21075.73|21075.73|0
1648479300000|2022-03-28 14:55:00|21079.8|21079.8|21079.43|21079.43|21080.96|21080.96|21076.96|21076.96|0
1648479600000|2022-03-28 15:00:00|21079.37|21079.37|21072.21|21072.21|21080.04|21080.04|21047.35|21047.35|0
1648479900000|2022-03-28 15:05:00|21072.14|21072.14|21070.78|21070.78|21073.46|21073.46|21069.98|21069.98|0
1648480200000|2022-03-28 15:10:00|21070.81|21070.81|21074.67|21074.67|21075.14|21075.14|21069.16|21069.16|0
1648480500000|2022-03-28 15:15:00|21074.71|21074.71|21070.28|21070.28|21075.02|21075.02|21066.48|21066.48|0
1648480800000|2022-03-28 15:20:00|21070.43|21070.43|21074.43|21074.43|21074.66|21074.66|21070.43|21070.43|0
1648481100000|2022-03-28 15:25:00|21074.46|21074.46|21068.84|21068.84|21076.51|21076.51|21066.66|21066.66|0
1648538100000|2022-03-29 07:15:00|21176.15|21176.15|21209.65|21209.65|21210.42|21210.42|21176.15|21176.15|0
1648538400000|2022-03-29 07:20:00|21209.75|21209.75|21246.88|21246.88|21247.05|21247.05|21207.75|21207.75|0
1648538700000|2022-03-29 07:25:00|21246.93|21246.93|21249.95|21249.95|21258.51|21258.51|21246.73|21246.73|0
1648539000000|2022-03-29 07:30:00|21250.29|21250.29|21240.06|21240.06|21250.29|21250.29|21239.27|21239.27|0
1648539300000|2022-03-29 07:35:00|21239.87|21239.87|21229.03|21229.03|21239.87|21239.87|21226.35|21226.35|0
1648539600000|2022-03-29 07:40:00|21228.91|21228.91|21208.49|21208.49|21230.03|21230.03|21205.55|21205.55|0
1648539900000|2022-03-29 07:45:00|21208.58|21208.58|21203.56|21203.56|21209.37|21209.37|21197.89|21197.89|0
1648540200000|2022-03-29 07:50:00|21203.58|21203.58|21206.16|21206.16|21210.24|21210.24|21203.58|21203.58|0
1648540500000|2022-03-29 07:55:00|21206.01|21206.01|21218.07|21218.07|21218.22|21218.22|21204.96|21204.96|0
1648540800000|2022-03-29 08:00:00|21218.14|21218.14|21222.36|21222.36|21222.36|21222.36|21214.96|21214.96|0
1648541100000|2022-03-29 08:05:00|21222.68|21222.68|21231.5|21231.5|21231.68|21231.68|21222.68|21222.68|0
1648541400000|2022-03-29 08:10:00|21231.35|21231.35|21227.4|21227.4|21234.13|21234.13|21226.77|21226.77|0
1648541700000|2022-03-29 08:15:00|21227.18|21227.18|21227.35|21227.35|21230.21|21230.21|21225.42|21225.42|0
1648542000000|2022-03-29 08:20:00|21227.46|21227.46|21222.23|21222.23|21227.87|21227.87|21221.63|21221.63|0
1648542300000|2022-03-29 08:25:00|21222.06|21222.06|21225.57|21225.57|21226.45|21226.45|21221.61|21221.61|0
1648542600000|2022-03-29 08:30:00|21225.6|21225.6|21226.34|21226.34|21228.65|21228.65|21225.21|21225.21|0
1648542900000|2022-03-29 08:35:00|21226.12|21226.12|21226.21|21226.21|21226.49|21226.49|21222.15|21222.15|0
1648543200000|2022-03-29 08:40:00|21226.18|21226.18|21228.21|21228.21|21229.6|21229.6|21226.13|21226.13|0
1648543500000|2022-03-29 08:45:00|21228.28|21228.28|21225.11|21225.11|21228.83|21228.83|21225|21225|0
1648543800000|2022-03-29 08:50:00|21225.25|21225.25|21218.43|21218.43|21225.29|21225.29|21217.96|21217.96|0
1648544100000|2022-03-29 08:55:00|21218.39|21218.39|21219.25|21219.25|21222.74|21222.74|21218.39|21218.39|0
1648544400000|2022-03-29 09:00:00|21219.31|21219.31|21223.43|21223.43|21223.46|21223.46|21218.02|21218.02|0
1648544700000|2022-03-29 09:05:00|21223.49|21223.49|21276.84|21276.84|21294.06|21294.06|21223.27|21223.27|0
1648545000000|2022-03-29 09:10:00|21276.61|21276.61|21280.1|21280.1|21285.73|21285.73|21276.34|21276.34|0
1648545300000|2022-03-29 09:15:00|21280.12|21280.12|21275.76|21275.76|21280.6|21280.6|21272.43|21272.43|0
1648545600000|2022-03-29 09:20:00|21275.81|21275.81|21281.92|21281.92|21282.99|21282.99|21275.76|21275.76|0
1648545900000|2022-03-29 09:25:00|21282.06|21282.06|21286.34|21286.34|21286.34|21286.34|21280.01|21280.01|0
1648546200000|2022-03-29 09:30:00|21286.24|21286.24|21291.21|21291.21|21291.27|21291.27|21278.87|21278.87|0
1648546500000|2022-03-29 09:35:00|21291.28|21291.28|21302.82|21302.82|21303.15|21303.15|21290.93|21290.93|0
1648546800000|2022-03-29 09:40:00|21302.89|21302.89|21310.7|21310.7|21313.31|21313.31|21301.02|21301.02|0
1648547100000|2022-03-29 09:45:00|21310.64|21310.64|21307.93|21307.93|21311.16|21311.16|21305.57|21305.57|0
1648547400000|2022-03-29 09:50:00|21307.94|21307.94|21308.61|21308.61|21312.04|21312.04|21307.93|21307.93|0
1648547700000|2022-03-29 09:55:00|21308.43|21308.43|21304.89|21304.89|21308.53|21308.53|21304.39|21304.39|0
1648548000000|2022-03-29 10:00:00|21304.92|21304.92|21310.82|21310.82|21310.87|21310.87|21304.82|21304.82|0
1648548300000|2022-03-29 10:05:00|21311.03|21311.03|21294.41|21294.41|21311.09|21311.09|21294.23|21294.23|0
1648548600000|2022-03-29 10:10:00|21294.46|21294.46|21294.37|21294.37|21294.89|21294.89|21292.6|21292.6|0
1648548900000|2022-03-29 10:15:00|21294.01|21294.01|21301.17|21301.17|21301.28|21301.28|21293.32|21293.32|0
1648549200000|2022-03-29 10:20:00|21301.46|21301.46|21306.06|21306.06|21307.93|21307.93|21301.46|21301.46|0
1648549500000|2022-03-29 10:25:00|21305.98|21305.98|21323.58|21323.58|21323.74|21323.74|21304.75|21304.75|0
1648549800000|2022-03-29 10:30:00|21323.56|21323.56|21329.93|21329.93|21330.14|21330.14|21322.04|21322.04|0
1648550100000|2022-03-29 10:35:00|21329.8|21329.8|21331.25|21331.25|21332.87|21332.87|21329.8|21329.8|0
1648550400000|2022-03-29 10:40:00|21331.2|21331.2|21330.46|21330.46|21331.46|21331.46|21327.46|21327.46|0
1648550700000|2022-03-29 10:45:00|21331.09|21331.09|21343.64|21343.64|21344.43|21344.43|21331.09|21331.09|0
1648551000000|2022-03-29 10:50:00|21343.51|21343.51|21350.47|21350.47|21352.01|21352.01|21343.04|21343.04|0
1648551300000|2022-03-29 10:55:00|21350.42|21350.42|21345.66|21345.66|21351.7|21351.7|21343.04|21343.04|0
1648551600000|2022-03-29 11:00:00|21346.5|21346.5|21365.67|21365.67|21366.63|21366.63|21346.39|21346.39|0
1648551900000|2022-03-29 11:05:00|21365.96|21365.96|21365.6|21365.6|21368.41|21368.41|21365.57|21365.57|0
1648552200000|2022-03-29 11:10:00|21365.86|21365.86|21349|21349|21366.03|21366.03|21349|21349|0
1648552500000|2022-03-29 11:15:00|21348.99|21348.99|21349.15|21349.15|21350.97|21350.97|21346.93|21346.93|0
1648552800000|2022-03-29 11:20:00|21349.22|21349.22|21352.1|21352.1|21352.36|21352.36|21347.49|21347.49|0
1648553100000|2022-03-29 11:25:00|21352.13|21352.13|21341.38|21341.38|21354.1|21354.1|21341.38|21341.38|0
1648553400000|2022-03-29 11:30:00|21341.3|21341.3|21334.56|21334.56|21341.32|21341.32|21332.24|21332.24|0
1648553700000|2022-03-29 11:35:00|21334.45|21334.45|21339.56|21339.56|21339.78|21339.78|21334.41|21334.41|0
1648554000000|2022-03-29 11:40:00|21339.93|21339.93|21363.32|21363.32|21391.8|21391.8|21338.53|21338.53|0
1648554300000|2022-03-29 11:45:00|21363.38|21363.38|21379.27|21379.27|21382.18|21382.18|21360.39|21360.39|0
1648554600000|2022-03-29 11:50:00|21379.15|21379.15|21397.17|21397.17|21398.38|21398.38|21378.46|21378.46|0
1648554900000|2022-03-29 11:55:00|21397.22|21397.22|21392.74|21392.74|21400.37|21400.37|21391.43|21391.43|0
1648555200000|2022-03-29 12:00:00|21392.65|21392.65|21401.64|21401.64|21401.8|21401.8|21390.57|21390.57|0
1648555500000|2022-03-29 12:05:00|21401.69|21401.69|21414.58|21414.58|21416.94|21416.94|21401.69|21401.69|0
1648555800000|2022-03-29 12:10:00|21414.42|21414.42|21420.41|21420.41|21421.04|21421.04|21414.03|21414.03|0
1648556100000|2022-03-29 12:15:00|21420.44|21420.44|21431.53|21431.53|21432|21432|21420.31|21420.31|0
1648556400000|2022-03-29 12:20:00|21431.47|21431.47|21463.37|21463.37|21463.37|21463.37|21431.46|21431.46|0
1648556700000|2022-03-29 12:25:00|21463.4|21463.4|21465.62|21465.62|21467.91|21467.91|21462.98|21462.98|0
1648557000000|2022-03-29 12:30:00|21465.74|21465.74|21467.66|21467.66|21469.29|21469.29|21460.67|21460.67|0
1648557300000|2022-03-29 12:35:00|21467.65|21467.65|21446.92|21446.92|21468.19|21468.19|21446.92|21446.92|0
1648557600000|2022-03-29 12:40:00|21446.85|21446.85|21441.95|21441.95|21447.19|21447.19|21434.49|21434.49|0
1648557900000|2022-03-29 12:45:00|21442.04|21442.04|21430.22|21430.22|21444.67|21444.67|21430.22|21430.22|0
1648558200000|2022-03-29 12:50:00|21430.32|21430.32|21427.75|21427.75|21431.02|21431.02|21424.13|21424.13|0
1648558500000|2022-03-29 12:55:00|21427.72|21427.72|21440.89|21440.89|21441.4|21441.4|21423.69|21423.69|0
1648558800000|2022-03-29 13:00:00|21440.88|21440.88|21440.65|21440.65|21442.16|21442.16|21428.45|21428.45|0
1648559100000|2022-03-29 13:05:00|21440.59|21440.59|21452.1|21452.1|21452.1|21452.1|21440.59|21440.59|0
1648559400000|2022-03-29 13:10:00|21452.38|21452.38|21448.75|21448.75|21452.96|21452.96|21447.79|21447.79|0
1648559700000|2022-03-29 13:15:00|21448.81|21448.81|21450.33|21450.33|21452.3|21452.3|21448.11|21448.11|0
1648560000000|2022-03-29 13:20:00|21450.36|21450.36|21455.04|21455.04|21455.15|21455.15|21445.86|21445.86|0
1648560300000|2022-03-29 13:25:00|21454.94|21454.94|21457.18|21457.18|21457.77|21457.77|21451.45|21451.45|0
1648560600000|2022-03-29 13:30:00|21457.28|21457.28|21484.98|21484.98|21485.78|21485.78|21457.15|21457.15|0
1648560900000|2022-03-29 13:35:00|21484.65|21484.65|21476.75|21476.75|21486.4|21486.4|21475.55|21475.55|0
1648561200000|2022-03-29 13:40:00|21476.7|21476.7|21463.13|21463.13|21477.48|21477.48|21462.47|21462.47|0
1648561500000|2022-03-29 13:45:00|21463.24|21463.24|21419.5|21419.5|21463.29|21463.29|21419.5|21419.5|0
1648561800000|2022-03-29 13:50:00|21419.46|21419.46|21404.78|21404.78|21419.55|21419.55|21403.7|21403.7|0
1648562100000|2022-03-29 13:55:00|21404.9|21404.9|21407.42|21407.42|21413.33|21413.33|21402.66|21402.66|0
1648562400000|2022-03-29 14:00:00|21407.48|21407.48|21399.82|21399.82|21407.68|21407.68|21390.98|21390.98|0
1648562700000|2022-03-29 14:05:00|21399.86|21399.86|21394.54|21394.54|21401.11|21401.11|21392.02|21392.02|0
1648563000000|2022-03-29 14:10:00|21394.59|21394.59|21376.75|21376.75|21403.98|21403.98|21373.12|21373.12|0
1648563300000|2022-03-29 14:15:00|21376.8|21376.8|21377.93|21377.93|21380.8|21380.8|21373.62|21373.62|0
1648563600000|2022-03-29 14:20:00|21377.8|21377.8|21383.47|21383.47|21383.47|21383.47|21371.72|21371.72|0
1648563900000|2022-03-29 14:25:00|21383.42|21383.42|21402.39|21402.39|21402.44|21402.44|21380.36|21380.36|0
1648564200000|2022-03-29 14:30:00|21402.45|21402.45|21401.6|21401.6|21411.01|21411.01|21400.96|21400.96|0
1648564500000|2022-03-29 14:35:00|21401.53|21401.53|21400.34|21400.34|21403.48|21403.48|21392.04|21392.04|0
1648564800000|2022-03-29 14:40:00|21400.38|21400.38|21413.15|21413.15|21413.16|21413.16|21394.23|21394.23|0
1648565100000|2022-03-29 14:45:00|21413.2|21413.2|21415.88|21415.88|21420.17|21420.17|21411.73|21411.73|0
1648565400000|2022-03-29 14:50:00|21415.93|21415.93|21430.59|21430.59|21430.59|21430.59|21415.93|21415.93|0
1648565700000|2022-03-29 14:55:00|21430.64|21430.64|21437.22|21437.22|21440.12|21440.12|21430.64|21430.64|0
1648566000000|2022-03-29 15:00:00|21437.15|21437.15|21442.26|21442.26|21447.09|21447.09|21436.18|21436.18|0
1648566300000|2022-03-29 15:05:00|21442.33|21442.33|21439.65|21439.65|21444.55|21444.55|21439.38|21439.38|0
1648566600000|2022-03-29 15:10:00|21439.7|21439.7|21437.12|21437.12|21444.1|21444.1|21436.03|21436.03|0
1648566900000|2022-03-29 15:15:00|21437.07|21437.07|21437.34|21437.34|21440.3|21440.3|21436.09|21436.09|0
1648567200000|2022-03-29 15:20:00|21437.41|21437.41|21443.68|21443.68|21444.68|21444.68|21437.34|21437.34|0
1648567500000|2022-03-29 15:25:00|21443.77|21443.77|21458.5|21458.5|21459.04|21459.04|21443.43|21443.43|0
1648624500000|2022-03-30 07:15:00|21451.06|21451.06|21415.42|21415.42|21451.12|21451.12|21415.27|21415.27|0
1648624800000|2022-03-30 07:20:00|21415.31|21415.31|21375.02|21375.02|21415.31|21415.31|21375.02|21375.02|0
1648625100000|2022-03-30 07:25:00|21374.99|21374.99|21359.08|21359.08|21375.12|21375.12|21355.67|21355.67|0
1648625400000|2022-03-30 07:30:00|21358.99|21358.99|21355.02|21355.02|21358.99|21358.99|21353.91|21353.91|0
1648625700000|2022-03-30 07:35:00|21354.93|21354.93|21352.86|21352.86|21357.75|21357.75|21351.91|21351.91|0
1648626000000|2022-03-30 07:40:00|21352.95|21352.95|21348.78|21348.78|21355.12|21355.12|21345.45|21345.45|0
1648626300000|2022-03-30 07:45:00|21348.77|21348.77|21328.11|21328.11|21348.99|21348.99|21328.03|21328.03|0
1648626600000|2022-03-30 07:50:00|21328|21328|21309.04|21309.04|21328.09|21328.09|21308.67|21308.67|0
1648626900000|2022-03-30 07:55:00|21309.03|21309.03|21308.39|21308.39|21310.76|21310.76|21307.07|21307.07|0
1648627200000|2022-03-30 08:00:00|21308.63|21308.63|21275.25|21275.25|21308.63|21308.63|21270.77|21270.77|0
1648627500000|2022-03-30 08:05:00|21275.45|21275.45|21255.17|21255.17|21275.52|21275.52|21254.51|21254.51|0
1648627800000|2022-03-30 08:10:00|21255.02|21255.02|21218.23|21218.23|21255.18|21255.18|21218.14|21218.14|0
1648628100000|2022-03-30 08:15:00|21218.29|21218.29|21216.3|21216.3|21218.36|21218.36|21212.96|21212.96|0
1648628400000|2022-03-30 08:20:00|21216.21|21216.21|21224.59|21224.59|21226.13|21226.13|21214.7|21214.7|0
1648628700000|2022-03-30 08:25:00|21224.7|21224.7|21228.7|21228.7|21228.91|21228.91|21223.82|21223.82|0
1648629000000|2022-03-30 08:30:00|21228.67|21228.67|21233.65|21233.65|21234.94|21234.94|21228.3|21228.3|0
1648629300000|2022-03-30 08:35:00|21233.68|21233.68|21233.8|21233.8|21235.31|21235.31|21232.28|21232.28|0
1648629600000|2022-03-30 08:40:00|21233.89|21233.89|21224.22|21224.22|21233.89|21233.89|21220.48|21220.48|0
1648629900000|2022-03-30 08:45:00|21224.43|21224.43|21236.74|21236.74|21237.49|21237.49|21224.43|21224.43|0
1648630200000|2022-03-30 08:50:00|21236.54|21236.54|21246.73|21246.73|21249.13|21249.13|21236.27|21236.27|0
1648630500000|2022-03-30 08:55:00|21246.82|21246.82|21248.79|21248.79|21253.27|21253.27|21246.74|21246.74|0
1648630800000|2022-03-30 09:00:00|21248.84|21248.84|21249.92|21249.92|21250.71|21250.71|21247.68|21247.68|0
1648631100000|2022-03-30 09:05:00|21249.83|21249.83|21247.01|21247.01|21249.83|21249.83|21245.27|21245.27|0
1648631400000|2022-03-30 09:10:00|21246.99|21246.99|21238.73|21238.73|21246.99|21246.99|21237.8|21237.8|0
1648631700000|2022-03-30 09:15:00|21238.69|21238.69|21231.54|21231.54|21239.19|21239.19|21229.5|21229.5|0
1648632000000|2022-03-30 09:20:00|21231.68|21231.68|21248.52|21248.52|21248.52|21248.52|21231.68|21231.68|0
1648632300000|2022-03-30 09:25:00|21248.68|21248.68|21248.13|21248.13|21251.94|21251.94|21247.19|21247.19|0
1648632600000|2022-03-30 09:30:00|21248|21248|21237.96|21237.96|21248|21248|21237.05|21237.05|0
1648632900000|2022-03-30 09:35:00|21237.7|21237.7|21232.54|21232.54|21238.08|21238.08|21230.46|21230.46|0
1648633200000|2022-03-30 09:40:00|21232.52|21232.52|21235.65|21235.65|21236|21236|21231.46|21231.46|0
1648633500000|2022-03-30 09:45:00|21235.59|21235.59|21236.15|21236.15|21238|21238|21234.76|21234.76|0
1648633800000|2022-03-30 09:50:00|21236.08|21236.08|21236.61|21236.61|21237.19|21237.19|21233.94|21233.94|0
1648634100000|2022-03-30 09:55:00|21236.72|21236.72|21245.1|21245.1|21245.1|21245.1|21236.59|21236.59|0
1648634400000|2022-03-30 10:00:00|21245.16|21245.16|21220.29|21220.29|21245.16|21245.16|21208.08|21208.08|0
1648634700000|2022-03-30 10:05:00|21220.49|21220.49|21201.26|21201.26|21222.17|21222.17|21201.26|21201.26|0
1648635000000|2022-03-30 10:10:00|21201.18|21201.18|21195.23|21195.23|21201.37|21201.37|21194.75|21194.75|0
1648635300000|2022-03-30 10:15:00|21195.47|21195.47|21189.96|21189.96|21196.56|21196.56|21189.51|21189.51|0
1648635600000|2022-03-30 10:20:00|21189.98|21189.98|21192.51|21192.51|21192.51|21192.51|21185.1|21185.1|0
1648635900000|2022-03-30 10:25:00|21192.65|21192.65|21196.31|21196.31|21196.66|21196.66|21192.65|21192.65|0
1648636200000|2022-03-30 10:30:00|21196.33|21196.33|21210.34|21210.34|21210.42|21210.42|21196.33|21196.33|0
1648636500000|2022-03-30 10:35:00|21210.29|21210.29|21204.77|21204.77|21211.32|21211.32|21204.72|21204.72|0
1648636800000|2022-03-30 10:40:00|21204.74|21204.74|21202.34|21202.34|21204.81|21204.81|21201.05|21201.05|0
1648637100000|2022-03-30 10:45:00|21202.41|21202.41|21210.82|21210.82|21211.11|21211.11|21202.23|21202.23|0
1648637400000|2022-03-30 10:50:00|21210.77|21210.77|21213.34|21213.34|21213.94|21213.94|21210.77|21210.77|0
1648637700000|2022-03-30 10:55:00|21213.41|21213.41|21211.12|21211.12|21214.95|21214.95|21209.84|21209.84|0
1648638000000|2022-03-30 11:00:00|21211.57|21211.57|21228.61|21228.61|21228.78|21228.78|21211.5|21211.5|0
1648638300000|2022-03-30 11:05:00|21228.94|21228.94|21231.61|21231.61|21234.65|21234.65|21228.94|21228.94|0
1648638600000|2022-03-30 11:10:00|21231.68|21231.68|21232.51|21232.51|21233.32|21233.32|21231.33|21231.33|0
1648638900000|2022-03-30 11:15:00|21232.56|21232.56|21236.69|21236.69|21237.26|21237.26|21231.56|21231.56|0
1648639200000|2022-03-30 11:20:00|21236.55|21236.55|21252.71|21252.71|21252.74|21252.74|21236.26|21236.26|0
1648639500000|2022-03-30 11:25:00|21252.85|21252.85|21270.94|21270.94|21271.06|21271.06|21252.85|21252.85|0
1648639800000|2022-03-30 11:30:00|21270.98|21270.98|21277.04|21277.04|21277.07|21277.07|21268.81|21268.81|0
1648640100000|2022-03-30 11:35:00|21277.05|21277.05|21276.24|21276.24|21278.82|21278.82|21275.37|21275.37|0
1648640400000|2022-03-30 11:40:00|21276.31|21276.31|21279.84|21279.84|21281.17|21281.17|21276.31|21276.31|0
1648640700000|2022-03-30 11:45:00|21279.79|21279.79|21272.85|21272.85|21279.79|21279.79|21272.85|21272.85|0
1648641000000|2022-03-30 11:50:00|21272.79|21272.79|21270.74|21270.74|21272.83|21272.83|21268.74|21268.74|0
1648641300000|2022-03-30 11:55:00|21270.69|21270.69|21261.6|21261.6|21270.71|21270.71|21261.01|21261.01|0
1648641600000|2022-03-30 12:00:00|21261.69|21261.69|21263.98|21263.98|21263.98|21263.98|21261.51|21261.51|0
1648641900000|2022-03-30 12:05:00|21264.05|21264.05|21260.13|21260.13|21264.39|21264.39|21259.68|21259.68|0
1648642200000|2022-03-30 12:10:00|21260.24|21260.24|21236.75|21236.75|21260.24|21260.24|21236.75|21236.75|0
1648642500000|2022-03-30 12:15:00|21236.64|21236.64|21233.32|21233.32|21236.64|21236.64|21228.88|21228.88|0
1648642800000|2022-03-30 12:20:00|21233.39|21233.39|21238.76|21238.76|21239.09|21239.09|21233.05|21233.05|0
1648643100000|2022-03-30 12:25:00|21238.73|21238.73|21243.08|21243.08|21243.17|21243.17|21238.57|21238.57|0
1648643400000|2022-03-30 12:30:00|21243.02|21243.02|21243.2|21243.2|21244.55|21244.55|21241.16|21241.16|0
1648643700000|2022-03-30 12:35:00|21243.36|21243.36|21270.58|21270.58|21284.8|21284.8|21243.25|21243.25|0
1648644000000|2022-03-30 12:40:00|21270.79|21270.79|21280.15|21280.15|21284.28|21284.28|21270.62|21270.62|0
1648644300000|2022-03-30 12:45:00|21280.22|21280.22|21271.59|21271.59|21280.33|21280.33|21270.62|21270.62|0
1648644600000|2022-03-30 12:50:00|21271.63|21271.63|21267.73|21267.73|21271.69|21271.69|21266.43|21266.43|0
1648644900000|2022-03-30 12:55:00|21267.78|21267.78|21262.99|21262.99|21267.8|21267.8|21262.99|21262.99|0
1648645200000|2022-03-30 13:00:00|21262.95|21262.95|21256.97|21256.97|21263.14|21263.14|21253.75|21253.75|0
1648645500000|2022-03-30 13:05:00|21256.99|21256.99|21257.96|21257.96|21258.81|21258.81|21256.81|21256.81|0
1648645800000|2022-03-30 13:10:00|21257.78|21257.78|21265.97|21265.97|21265.97|21265.97|21257.43|21257.43|0
1648646100000|2022-03-30 13:15:00|21265.87|21265.87|21273.65|21273.65|21273.65|21273.65|21265.59|21265.59|0
1648646400000|2022-03-30 13:20:00|21273.95|21273.95|21289.28|21289.28|21305.04|21305.04|21273.95|21273.95|0
1648646700000|2022-03-30 13:25:00|21289.38|21289.38|21300.49|21300.49|21301.62|21301.62|21288.71|21288.71|0
1648647000000|2022-03-30 13:30:00|21300.54|21300.54|21287.99|21287.99|21305.42|21305.42|21287.99|21287.99|0
1648647300000|2022-03-30 13:35:00|21287.95|21287.95|21262.64|21262.64|21288.58|21288.58|21262.64|21262.64|0
1648647600000|2022-03-30 13:40:00|21262.44|21262.44|21273.54|21273.54|21274.01|21274.01|21262.32|21262.32|0
1648647900000|2022-03-30 13:45:00|21273.6|21273.6|21283|21283|21283.68|21283.68|21273.6|21273.6|0
1648648200000|2022-03-30 13:50:00|21283.05|21283.05|21290.11|21290.11|21292.83|21292.83|21282.99|21282.99|0
1648648500000|2022-03-30 13:55:00|21290.04|21290.04|21302.32|21302.32|21302.32|21302.32|21287.51|21287.51|0
1648648800000|2022-03-30 14:00:00|21302.43|21302.43|21311.58|21311.58|21312.58|21312.58|21302.37|21302.37|0
1648649100000|2022-03-30 14:05:00|21311.62|21311.62|21295.91|21295.91|21311.88|21311.88|21295.43|21295.43|0
1648649400000|2022-03-30 14:10:00|21295.82|21295.82|21297.26|21297.26|21298.04|21298.04|21294.1|21294.1|0
1648649700000|2022-03-30 14:15:00|21297.38|21297.38|21288.68|21288.68|21300.07|21300.07|21286.7|21286.7|0
1648650000000|2022-03-30 14:20:00|21288.93|21288.93|21296.05|21296.05|21296.51|21296.51|21288.91|21288.91|0
1648650300000|2022-03-30 14:25:00|21296.11|21296.11|21299.16|21299.16|21300.79|21300.79|21295.53|21295.53|0
1648650600000|2022-03-30 14:30:00|21299.22|21299.22|21287.24|21287.24|21301.31|21301.31|21287.03|21287.03|0
1648650900000|2022-03-30 14:35:00|21287.45|21287.45|21294.31|21294.31|21296.13|21296.13|21286.92|21286.92|0
1648651200000|2022-03-30 14:40:00|21294.29|21294.29|21279.79|21279.79|21294.42|21294.42|21279.79|21279.79|0
1648651500000|2022-03-30 14:45:00|21279.66|21279.66|21279.65|21279.65|21281.15|21281.15|21275.77|21275.77|0
1648651800000|2022-03-30 14:50:00|21279.69|21279.69|21272.38|21272.38|21281.3|21281.3|21272.21|21272.21|0
1648652100000|2022-03-30 14:55:00|21272.27|21272.27|21267.13|21267.13|21272.99|21272.99|21266.32|21266.32|0
1648652400000|2022-03-30 15:00:00|21267.06|21267.06|21271.56|21271.56|21276.32|21276.32|21263.79|21263.79|0
1648652700000|2022-03-30 15:05:00|21271.6|21271.6|21262.56|21262.56|21271.69|21271.69|21262.06|21262.06|0
1648653000000|2022-03-30 15:10:00|21262.48|21262.48|21247.36|21247.36|21262.79|21262.79|21243.83|21243.83|0
1648653300000|2022-03-30 15:15:00|21247.42|21247.42|21251.25|21251.25|21254.58|21254.58|21247.37|21247.37|0
1648653600000|2022-03-30 15:20:00|21251.17|21251.17|21249.7|21249.7|21251.93|21251.93|21245.94|21245.94|0
1648653900000|2022-03-30 15:25:00|21249.58|21249.58|21243.24|21243.24|21250.52|21250.52|21233.98|21233.98|0
1648710900000|2022-03-31 07:15:00|21419.01|21419.01|21434.56|21434.56|21435.67|21435.67|21419.01|21419.01|0
1648711200000|2022-03-31 07:20:00|21434.77|21434.77|21428.64|21428.64|21438.84|21438.84|21427.75|21427.75|0
1648711500000|2022-03-31 07:25:00|21428.75|21428.75|21428.3|21428.3|21433.64|21433.64|21426.84|21426.84|0
1648711800000|2022-03-31 07:30:00|21428.23|21428.23|21430.26|21430.26|21430.91|21430.91|21423.39|21423.39|0
1648712100000|2022-03-31 07:35:00|21430.35|21430.35|21429.51|21429.51|21435.29|21435.29|21429.51|21429.51|0
1648712400000|2022-03-31 07:40:00|21429.28|21429.28|21428.64|21428.64|21431.75|21431.75|21425.88|21425.88|0
1648712700000|2022-03-31 07:45:00|21428.68|21428.68|21429.45|21429.45|21432.02|21432.02|21426.85|21426.85|0
1648713000000|2022-03-31 07:50:00|21429.16|21429.16|21412.88|21412.88|21429.48|21429.48|21412.83|21412.83|0
1648713300000|2022-03-31 07:55:00|21413.03|21413.03|21393.7|21393.7|21413.08|21413.08|21393.32|21393.32|0
1648713600000|2022-03-31 08:00:00|21393.62|21393.62|21383.3|21383.3|21393.62|21393.62|21382.35|21382.35|0
1648713900000|2022-03-31 08:05:00|21383.33|21383.33|21383.91|21383.91|21386.55|21386.55|21381.56|21381.56|0
1648714200000|2022-03-31 08:10:00|21384|21384|21383.51|21383.51|21387.36|21387.36|21382.41|21382.41|0
1648714500000|2022-03-31 08:15:00|21383.64|21383.64|21367.8|21367.8|21383.92|21383.92|21367.27|21367.27|0
1648714800000|2022-03-31 08:20:00|21367.73|21367.73|21360.2|21360.2|21367.93|21367.93|21360.17|21360.17|0
1648715100000|2022-03-31 08:25:00|21360.1|21360.1|21350.95|21350.95|21360.4|21360.4|21350.88|21350.88|0
1648715400000|2022-03-31 08:30:00|21350.96|21350.96|21344.54|21344.54|21351.24|21351.24|21340.55|21340.55|0
1648715700000|2022-03-31 08:35:00|21344.64|21344.64|21340.05|21340.05|21350.26|21350.26|21340.05|21340.05|0
1648716000000|2022-03-31 08:40:00|21340.12|21340.12|21339.05|21339.05|21340.85|21340.85|21338.62|21338.62|0
1648716300000|2022-03-31 08:45:00|21339.08|21339.08|21337.9|21337.9|21339.78|21339.78|21336.24|21336.24|0
1648716600000|2022-03-31 08:50:00|21337.94|21337.94|21342.25|21342.25|21342.25|21342.25|21336.33|21336.33|0
1648716900000|2022-03-31 08:55:00|21342.3|21342.3|21345.87|21345.87|21346.21|21346.21|21342.15|21342.15|0
1648717200000|2022-03-31 09:00:00|21345.93|21345.93|21345.36|21345.36|21347.34|21347.34|21344.46|21344.46|0
1648717500000|2022-03-31 09:05:00|21345.2|21345.2|21321.06|21321.06|21345.2|21345.2|21321.06|21321.06|0
1648717800000|2022-03-31 09:10:00|21321.13|21321.13|21315.57|21315.57|21321.92|21321.92|21314.72|21314.72|0
1648718100000|2022-03-31 09:15:00|21316.09|21316.09|21319.18|21319.18|21319.18|21319.18|21315.19|21315.19|0
1648718400000|2022-03-31 09:20:00|21319.09|21319.09|21309.84|21309.84|21319.62|21319.62|21308.18|21308.18|0
1648718700000|2022-03-31 09:25:00|21309.91|21309.91|21303.85|21303.85|21310.33|21310.33|21303.4|21303.4|0
1648719000000|2022-03-31 09:30:00|21303.71|21303.71|21307.64|21307.64|21307.72|21307.72|21303.34|21303.34|0
1648719300000|2022-03-31 09:35:00|21307.72|21307.72|21306.43|21306.43|21308.64|21308.64|21306.1|21306.1|0
1648719600000|2022-03-31 09:40:00|21306.49|21306.49|21299.28|21299.28|21308.03|21308.03|21298.99|21298.99|0
1648719900000|2022-03-31 09:45:00|21299.22|21299.22|21294.76|21294.76|21299.32|21299.32|21294.35|21294.35|0
1648720200000|2022-03-31 09:50:00|21294.88|21294.88|21295.22|21295.22|21295.92|21295.92|21293.99|21293.99|0
1648720500000|2022-03-31 09:55:00|21295.29|21295.29|21295.02|21295.02|21298.56|21298.56|21295.02|21295.02|0
1648720800000|2022-03-31 10:00:00|21295.09|21295.09|21296.01|21296.01|21296.63|21296.63|21292.57|21292.57|0
1648721100000|2022-03-31 10:05:00|21296.1|21296.1|21296.65|21296.65|21296.81|21296.81|21294.39|21294.39|0
1648721400000|2022-03-31 10:10:00|21296.38|21296.38|21300.16|21300.16|21302.03|21302.03|21295.68|21295.68|0
1648721700000|2022-03-31 10:15:00|21300.27|21300.27|21295.13|21295.13|21305.6|21305.6|21295.03|21295.03|0
1648722000000|2022-03-31 10:20:00|21295.07|21295.07|21288.8|21288.8|21295.07|21295.07|21288.3|21288.3|0
1648722300000|2022-03-31 10:25:00|21288.77|21288.77|21292.44|21292.44|21294.81|21294.81|21285.79|21285.79|0
1648722600000|2022-03-31 10:30:00|21292.41|21292.41|21290.44|21290.44|21295|21295|21290.15|21290.15|0
1648722900000|2022-03-31 10:35:00|21290.5|21290.5|21286.9|21286.9|21292.8|21292.8|21286.88|21286.88|0
1648723200000|2022-03-31 10:40:00|21286.95|21286.95|21280.66|21280.66|21287.11|21287.11|21280.42|21280.42|0
1648723500000|2022-03-31 10:45:00|21280.8|21280.8|21272.34|21272.34|21280.8|21280.8|21270.79|21270.79|0
1648723800000|2022-03-31 10:50:00|21272.45|21272.45|21271.5|21271.5|21274.15|21274.15|21270.08|21270.08|0
1648724100000|2022-03-31 10:55:00|21271.47|21271.47|21264.35|21264.35|21271.53|21271.53|21261.77|21261.77|0
1648724400000|2022-03-31 11:00:00|21264.28|21264.28|21270.44|21270.44|21270.84|21270.84|21263.44|21263.44|0
1648724700000|2022-03-31 11:05:00|21270.52|21270.52|21265.88|21265.88|21270.59|21270.59|21265.8|21265.8|0
1648725000000|2022-03-31 11:10:00|21265.81|21265.81|21260.51|21260.51|21265.9|21265.9|21260.32|21260.32|0
1648725300000|2022-03-31 11:15:00|21260.33|21260.33|21259.87|21259.87|21262|21262|21259.34|21259.34|0
1648725600000|2022-03-31 11:20:00|21259.92|21259.92|21253.1|21253.1|21260.31|21260.31|21253.1|21253.1|0
1648725900000|2022-03-31 11:25:00|21253.16|21253.16|21248.61|21248.61|21254.41|21254.41|21248.61|21248.61|0
1648726200000|2022-03-31 11:30:00|21248.5|21248.5|21259.86|21259.86|21259.93|21259.93|21248.45|21248.45|0
1648726500000|2022-03-31 11:35:00|21259.92|21259.92|21261.41|21261.41|21262.89|21262.89|21259.77|21259.77|0
1648726800000|2022-03-31 11:40:00|21261.35|21261.35|21271.93|21271.93|21272.76|21272.76|21261.16|21261.16|0
1648727100000|2022-03-31 11:45:00|21271.82|21271.82|21275.76|21275.76|21276.06|21276.06|21271.46|21271.46|0
1648727400000|2022-03-31 11:50:00|21275.62|21275.62|21277.88|21277.88|21278.83|21278.83|21275.05|21275.05|0
1648727700000|2022-03-31 11:55:00|21278.01|21278.01|21275.75|21275.75|21279.1|21279.1|21275.75|21275.75|0
1648728000000|2022-03-31 12:00:00|21275.6|21275.6|21278.57|21278.57|21278.63|21278.63|21274.46|21274.46|0
1648728300000|2022-03-31 12:05:00|21278.62|21278.62|21277.64|21277.64|21279.45|21279.45|21277.27|21277.27|0
1648728600000|2022-03-31 12:10:00|21277.71|21277.71|21285.01|21285.01|21285.04|21285.04|21277.4|21277.4|0
1648728900000|2022-03-31 12:15:00|21285.08|21285.08|21279.01|21279.01|21285.61|21285.61|21278.88|21278.88|0
1648729200000|2022-03-31 12:20:00|21279.08|21279.08|21276.79|21276.79|21279.08|21279.08|21275.21|21275.21|0
1648729500000|2022-03-31 12:25:00|21276.93|21276.93|21275.89|21275.89|21280.43|21280.43|21275.53|21275.53|0
1648729800000|2022-03-31 12:30:00|21275.92|21275.92|21273.71|21273.71|21277.52|21277.52|21273.62|21273.62|0
1648730100000|2022-03-31 12:35:00|21273.74|21273.74|21261.93|21261.93|21274.45|21274.45|21261.93|21261.93|0
1648730400000|2022-03-31 12:40:00|21261.85|21261.85|21262.46|21262.46|21262.64|21262.64|21258.77|21258.77|0
1648730700000|2022-03-31 12:45:00|21262.49|21262.49|21258.65|21258.65|21263.68|21263.68|21258.51|21258.51|0
1648731000000|2022-03-31 12:50:00|21258.56|21258.56|21254.21|21254.21|21258.77|21258.77|21253.65|21253.65|0
1648731300000|2022-03-31 12:55:00|21254.16|21254.16|21261.73|21261.73|21262.61|21262.61|21254.16|21254.16|0
1648731600000|2022-03-31 13:00:00|21261.58|21261.58|21272.04|21272.04|21272.56|21272.56|21261.35|21261.35|0
1648731900000|2022-03-31 13:05:00|21271.94|21271.94|21274.6|21274.6|21276.26|21276.26|21270.96|21270.96|0
1648732200000|2022-03-31 13:10:00|21274.53|21274.53|21249.57|21249.57|21274.81|21274.81|21246.43|21246.43|0
1648732500000|2022-03-31 13:15:00|21249.72|21249.72|21241.5|21241.5|21249.72|21249.72|21239.47|21239.47|0
1648732800000|2022-03-31 13:20:00|21241.65|21241.65|21245.32|21245.32|21246.2|21246.2|21241.52|21241.52|0
1648733100000|2022-03-31 13:25:00|21245.27|21245.27|21240.07|21240.07|21245.8|21245.8|21239.55|21239.55|0
1648733400000|2022-03-31 13:30:00|21240.02|21240.02|21220.98|21220.98|21242.01|21242.01|21219.86|21219.86|0
1648733700000|2022-03-31 13:35:00|21220.92|21220.92|21213.4|21213.4|21220.92|21220.92|21209.37|21209.37|0
1648734000000|2022-03-31 13:40:00|21213.22|21213.22|21203.1|21203.1|21213.22|21213.22|21202.94|21202.94|0
1648734300000|2022-03-31 13:45:00|21203.02|21203.02|21211.36|21211.36|21213.47|21213.47|21199.36|21199.36|0
1648734600000|2022-03-31 13:50:00|21211.4|21211.4|21225.31|21225.31|21232.57|21232.57|21210.85|21210.85|0
1648734900000|2022-03-31 13:55:00|21225.37|21225.37|21219.34|21219.34|21225.39|21225.39|21218.74|21218.74|0
1648735200000|2022-03-31 14:00:00|21219.24|21219.24|21208.89|21208.89|21221.59|21221.59|21207.96|21207.96|0
1648735500000|2022-03-31 14:05:00|21208.81|21208.81|21194.02|21194.02|21209.43|21209.43|21193.66|21193.66|0
1648735800000|2022-03-31 14:10:00|21194.04|21194.04|21181.62|21181.62|21194.35|21194.35|21178.51|21178.51|0
1648736100000|2022-03-31 14:15:00|21181.75|21181.75|21183.07|21183.07|21184.77|21184.77|21177.53|21177.53|0
1648736400000|2022-03-31 14:20:00|21182.94|21182.94|21184.95|21184.95|21188.54|21188.54|21179.55|21179.55|0
1648736700000|2022-03-31 14:25:00|21185.03|21185.03|21177.61|21177.61|21185.32|21185.32|21177.55|21177.55|0
1648737000000|2022-03-31 14:30:00|21177.57|21177.57|21178.95|21178.95|21179.67|21179.67|21173.32|21173.32|0
1648737300000|2022-03-31 14:35:00|21179.03|21179.03|21184.15|21184.15|21185.27|21185.27|21178.94|21178.94|0
1648737600000|2022-03-31 14:40:00|21184.42|21184.42|21182.62|21182.62|21184.88|21184.88|21180.34|21180.34|0
1648737900000|2022-03-31 14:45:00|21182.74|21182.74|21205.32|21205.32|21205.32|21205.32|21182.67|21182.67|0
1648738200000|2022-03-31 14:50:00|21205.26|21205.26|21199.95|21199.95|21209.48|21209.48|21199.95|21199.95|0
1648738500000|2022-03-31 14:55:00|21199.88|21199.88|21221.77|21221.77|21221.91|21221.91|21198.87|21198.87|0
1648738800000|2022-03-31 15:00:00|21221.71|21221.71|21203.33|21203.33|21222.04|21222.04|21203.23|21203.23|0
1648739100000|2022-03-31 15:05:00|21203.4|21203.4|21192.71|21192.71|21203.7|21203.7|21189.76|21189.76|0
1648739400000|2022-03-31 15:10:00|21192.66|21192.66|21193.27|21193.27|21195.05|21195.05|21190.6|21190.6|0
1648739700000|2022-03-31 15:15:00|21193.31|21193.31|21187.67|21187.67|21195.25|21195.25|21187.57|21187.57|0
1648740000000|2022-03-31 15:20:00|21187.76|21187.76|21186.16|21186.16|21187.76|21187.76|21183.38|21183.38|0
1648740300000|2022-03-31 15:25:00|21186.07|21186.07|21187.9|21187.9|21188.84|21188.84|21174.69|21174.69|0
1648797300000|2022-04-01 07:15:00|21231.77|21231.77|21251.96|21251.96|21251.96|21251.96|21231.77|21231.77|0
1648797600000|2022-04-01 07:20:00|21252.18|21252.18|21286.4|21286.4|21287.4|21287.4|21251.58|21251.58|0
1648797900000|2022-04-01 07:25:00|21286.22|21286.22|21282.73|21282.73|21290.64|21290.64|21282.73|21282.73|0
1648798200000|2022-04-01 07:30:00|21282.89|21282.89|21268.34|21268.34|21282.89|21282.89|21266.57|21266.57|0
1648798500000|2022-04-01 07:35:00|21268.26|21268.26|21255.37|21255.37|21268.26|21268.26|21254.77|21254.77|0
1648798800000|2022-04-01 07:40:00|21255.4|21255.4|21241.52|21241.52|21255.4|21255.4|21239.93|21239.93|0
1648799100000|2022-04-01 07:45:00|21241.62|21241.62|21254.86|21254.86|21254.9|21254.9|21240.54|21240.54|0
1648799400000|2022-04-01 07:50:00|21254.94|21254.94|21262.16|21262.16|21265.67|21265.67|21254.82|21254.82|0
1648799700000|2022-04-01 07:55:00|21262.08|21262.08|21251.19|21251.19|21262.68|21262.68|21246.98|21246.98|0
1648800000000|2022-04-01 08:00:00|21251.27|21251.27|21252.65|21252.65|21256.08|21256.08|21249.24|21249.24|0
1648800300000|2022-04-01 08:05:00|21252.94|21252.94|21250.02|21250.02|21257.95|21257.95|21249.8|21249.8|0
1648800600000|2022-04-01 08:10:00|21250.2|21250.2|21244.56|21244.56|21250.2|21250.2|21242.54|21242.54|0
1648800900000|2022-04-01 08:15:00|21244.49|21244.49|21257.87|21257.87|21257.92|21257.92|21244.34|21244.34|0
1648801200000|2022-04-01 08:20:00|21257.76|21257.76|21272.16|21272.16|21272.19|21272.19|21257.76|21257.76|0
1648801500000|2022-04-01 08:25:00|21272.34|21272.34|21280.99|21280.99|21281.18|21281.18|21272.34|21272.34|0
1648801800000|2022-04-01 08:30:00|21281.01|21281.01|21297.97|21297.97|21298.52|21298.52|21280|21280|0
1648802100000|2022-04-01 08:35:00|21298.13|21298.13|21299.23|21299.23|21304.02|21304.02|21297.73|21297.73|0
1648802400000|2022-04-01 08:40:00|21299.05|21299.05|21299.83|21299.83|21301.75|21301.75|21298.54|21298.54|0
1648802700000|2022-04-01 08:45:00|21299.91|21299.91|21300.2|21300.2|21307.25|21307.25|21299.19|21299.19|0
1648803000000|2022-04-01 08:50:00|21299.92|21299.92|21288.34|21288.34|21299.92|21299.92|21287.95|21287.95|0
1648803300000|2022-04-01 08:55:00|21288.38|21288.38|21284.14|21284.14|21288.89|21288.89|21283.74|21283.74|0
1648803600000|2022-04-01 09:00:00|21284.21|21284.21|21272.71|21272.71|21284.49|21284.49|21271.23|21271.23|0
1648803900000|2022-04-01 09:05:00|21272.58|21272.58|21262.71|21262.71|21272.82|21272.82|21262.7|21262.7|0
1648804200000|2022-04-01 09:10:00|21262.82|21262.82|21259.04|21259.04|21262.82|21262.82|21255.99|21255.99|0
1648804500000|2022-04-01 09:15:00|21259.01|21259.01|21264.36|21264.36|21264.36|21264.36|21258.12|21258.12|0
1648804800000|2022-04-01 09:20:00|21264.55|21264.55|21276.98|21276.98|21287.1|21287.1|21262.99|21262.99|0
1648805100000|2022-04-01 09:25:00|21277.07|21277.07|21276.03|21276.03|21278.25|21278.25|21273.22|21273.22|0
1648805400000|2022-04-01 09:30:00|21276.39|21276.39|21301.88|21301.88|21302.06|21302.06|21276.39|21276.39|0
1648805700000|2022-04-01 09:35:00|21301.94|21301.94|21307.38|21307.38|21308.36|21308.36|21301.94|21301.94|0
1648806000000|2022-04-01 09:40:00|21307.56|21307.56|21305.18|21305.18|21309.77|21309.77|21302.8|21302.8|0
1648806300000|2022-04-01 09:45:00|21305.32|21305.32|21304.51|21304.51|21306.27|21306.27|21304.51|21304.51|0
1648806600000|2022-04-01 09:50:00|21304.54|21304.54|21310.12|21310.12|21311.4|21311.4|21304.54|21304.54|0
1648806900000|2022-04-01 09:55:00|21310.22|21310.22|21306.94|21306.94|21315.29|21315.29|21305.24|21305.24|0
1648807200000|2022-04-01 10:00:00|21307.14|21307.14|21311.63|21311.63|21313.26|21313.26|21307.05|21307.05|0
1648807500000|2022-04-01 10:05:00|21311.52|21311.52|21303.23|21303.23|21312.23|21312.23|21302.95|21302.95|0
1648807800000|2022-04-01 10:10:00|21303.34|21303.34|21303.57|21303.57|21306.69|21306.69|21303.34|21303.34|0
1648808100000|2022-04-01 10:15:00|21303.67|21303.67|21301.99|21301.99|21304.9|21304.9|21301.15|21301.15|0
1648808400000|2022-04-01 10:20:00|21302.05|21302.05|21285.53|21285.53|21302.67|21302.67|21285.53|21285.53|0
1648808700000|2022-04-01 10:25:00|21285.61|21285.61|21286.01|21286.01|21288.68|21288.68|21284.1|21284.1|0
1648809000000|2022-04-01 10:30:00|21286.06|21286.06|21285.54|21285.54|21287.3|21287.3|21284.49|21284.49|0
1648809300000|2022-04-01 10:35:00|21285.49|21285.49|21280.48|21280.48|21285.6|21285.6|21280|21280|0
1648809600000|2022-04-01 10:40:00|21280.44|21280.44|21277.62|21277.62|21282.44|21282.44|21277.59|21277.59|0
1648809900000|2022-04-01 10:45:00|21277.45|21277.45|21274.37|21274.37|21277.45|21277.45|21273.08|21273.08|0
1648810200000|2022-04-01 10:50:00|21274.45|21274.45|21275.7|21275.7|21276.21|21276.21|21274.33|21274.33|0
1648810500000|2022-04-01 10:55:00|21275.62|21275.62|21270.84|21270.84|21277.48|21277.48|21270.04|21270.04|0
1648810800000|2022-04-01 11:00:00|21270.9|21270.9|21275.45|21275.45|21275.63|21275.63|21269.89|21269.89|0
1648811100000|2022-04-01 11:05:00|21275.64|21275.64|21287.55|21287.55|21287.55|21287.55|21275.64|21275.64|0
1648811400000|2022-04-01 11:10:00|21287.52|21287.52|21289.99|21289.99|21291.06|21291.06|21287.52|21287.52|0
1648811700000|2022-04-01 11:15:00|21290.02|21290.02|21285.59|21285.59|21290.93|21290.93|21284.9|21284.9|0
1648812000000|2022-04-01 11:20:00|21285.46|21285.46|21286.56|21286.56|21287.6|21287.6|21284.42|21284.42|0
1648812300000|2022-04-01 11:25:00|21286.48|21286.48|21284.81|21284.81|21286.84|21286.84|21284.79|21284.79|0
1648812600000|2022-04-01 11:30:00|21284.92|21284.92|21286.74|21286.74|21286.74|21286.74|21281.87|21281.87|0
1648812900000|2022-04-01 11:35:00|21286.82|21286.82|21287.05|21287.05|21287.83|21287.83|21286.13|21286.13|0
1648813200000|2022-04-01 11:40:00|21287|21287|21268.58|21268.58|21287.35|21287.35|21268.58|21268.58|0
1648813500000|2022-04-01 11:45:00|21268.52|21268.52|21263.74|21263.74|21268.74|21268.74|21261.63|21261.63|0
1648813800000|2022-04-01 11:50:00|21263.67|21263.67|21263.91|21263.91|21264.93|21264.93|21263.27|21263.27|0
1648814100000|2022-04-01 11:55:00|21263.78|21263.78|21261.2|21261.2|21263.93|21263.93|21261.16|21261.16|0
1648814400000|2022-04-01 12:00:00|21261.05|21261.05|21268.17|21268.17|21268.67|21268.67|21260.71|21260.71|0
1648814700000|2022-04-01 12:05:00|21268.23|21268.23|21274.29|21274.29|21275.23|21275.23|21268.23|21268.23|0
1648815000000|2022-04-01 12:10:00|21274.3|21274.3|21277.07|21277.07|21278.27|21278.27|21273.96|21273.96|0
1648815300000|2022-04-01 12:15:00|21277.08|21277.08|21274.58|21274.58|21278.32|21278.32|21274.58|21274.58|0
1648815600000|2022-04-01 12:20:00|21274.42|21274.42|21275.4|21275.4|21275.92|21275.92|21273.67|21273.67|0
1648815900000|2022-04-01 12:25:00|21275.45|21275.45|21263.53|21263.53|21275.67|21275.67|21263.53|21263.53|0
1648816200000|2022-04-01 12:30:00|21263.58|21263.58|21261.67|21261.67|21267.13|21267.13|21260.92|21260.92|0
1648816500000|2022-04-01 12:35:00|21261.58|21261.58|21267.05|21267.05|21268.07|21268.07|21261.32|21261.32|0
1648816800000|2022-04-01 12:40:00|21267.1|21267.1|21256.92|21256.92|21267.14|21267.14|21256.74|21256.74|0
1648817100000|2022-04-01 12:45:00|21257.04|21257.04|21246.66|21246.66|21257.06|21257.06|21246.66|21246.66|0
1648817400000|2022-04-01 12:50:00|21246.58|21246.58|21248.57|21248.57|21248.57|21248.57|21242.78|21242.78|0
1648817700000|2022-04-01 12:55:00|21248.47|21248.47|21247.42|21247.42|21251.32|21251.32|21246.7|21246.7|0
1648818000000|2022-04-01 13:00:00|21247.47|21247.47|21242.26|21242.26|21249.93|21249.93|21242.24|21242.24|0
1648818300000|2022-04-01 13:05:00|21242.2|21242.2|21244.1|21244.1|21244.57|21244.57|21241.02|21241.02|0
1648818600000|2022-04-01 13:10:00|21244.25|21244.25|21247|21247|21248.89|21248.89|21244.25|21244.25|0
1648818900000|2022-04-01 13:15:00|21247.12|21247.12|21251.78|21251.78|21252.9|21252.9|21247.12|21247.12|0
1648819200000|2022-04-01 13:20:00|21251.85|21251.85|21250.45|21250.45|21252.96|21252.96|21250.06|21250.06|0
1648819500000|2022-04-01 13:25:00|21250.31|21250.31|21245.91|21245.91|21251.53|21251.53|21245.91|21245.91|0
1648819800000|2022-04-01 13:30:00|21245.84|21245.84|21263.48|21263.48|21266.65|21266.65|21244.89|21244.89|0
1648820100000|2022-04-01 13:35:00|21263.38|21263.38|21253.63|21253.63|21263.52|21263.52|21253.59|21253.59|0
1648820400000|2022-04-01 13:40:00|21253.68|21253.68|21238|21238|21254.57|21254.57|21237.7|21237.7|0
1648820700000|2022-04-01 13:45:00|21237.93|21237.93|21224.25|21224.25|21237.97|21237.97|21221.06|21221.06|0
1648821000000|2022-04-01 13:50:00|21224.15|21224.15|21214.71|21214.71|21224.15|21224.15|21212.49|21212.49|0
1648821300000|2022-04-01 13:55:00|21214.77|21214.77|21238.26|21238.26|21238.26|21238.26|21214.56|21214.56|0
1648821600000|2022-04-01 14:00:00|21238.44|21238.44|21245.1|21245.1|21245.92|21245.92|21238.44|21238.44|0
1648821900000|2022-04-01 14:05:00|21245.12|21245.12|21256.04|21256.04|21256.3|21256.3|21245.05|21245.05|0
1648822200000|2022-04-01 14:10:00|21256.06|21256.06|21254.74|21254.74|21258.77|21258.77|21253.07|21253.07|0
1648822500000|2022-04-01 14:15:00|21254.69|21254.69|21250.05|21250.05|21256.32|21256.32|21249.92|21249.92|0
1648822800000|2022-04-01 14:20:00|21250.1|21250.1|21237.58|21237.58|21250.43|21250.43|21236.79|21236.79|0
1648823100000|2022-04-01 14:25:00|21237.7|21237.7|21222.1|21222.1|21239.41|21239.41|21217.08|21217.08|0
1648823400000|2022-04-01 14:30:00|21222.19|21222.19|21237.31|21237.31|21237.52|21237.52|21222.19|21222.19|0
1648823700000|2022-04-01 14:35:00|21237.38|21237.38|21234.92|21234.92|21243.29|21243.29|21233.54|21233.54|0
1648824000000|2022-04-01 14:40:00|21235.01|21235.01|21233.61|21233.61|21236.69|21236.69|21230.62|21230.62|0
1648824300000|2022-04-01 14:45:00|21233.55|21233.55|21238.82|21238.82|21241.35|21241.35|21233.48|21233.48|0
1648824600000|2022-04-01 14:50:00|21238.84|21238.84|21250.07|21250.07|21250.07|21250.07|21238.84|21238.84|0
1648824900000|2022-04-01 14:55:00|21250.2|21250.2|21245.72|21245.72|21251.11|21251.11|21244.18|21244.18|0
1648825200000|2022-04-01 15:00:00|21245.67|21245.67|21250.48|21250.48|21250.57|21250.57|21244.84|21244.84|0
1648825500000|2022-04-01 15:05:00|21250.51|21250.51|21254.71|21254.71|21254.82|21254.82|21244.79|21244.79|0
1648825800000|2022-04-01 15:10:00|21254.73|21254.73|21240.1|21240.1|21256.13|21256.13|21240.03|21240.03|0
1648826100000|2022-04-01 15:15:00|21240.04|21240.04|21230.83|21230.83|21240.04|21240.04|21230.75|21230.75|0
1648826400000|2022-04-01 15:20:00|21230.77|21230.77|21231.04|21231.04|21231.59|21231.59|21228.2|21228.2|0
1648826700000|2022-04-01 15:25:00|21231.09|21231.09|21217.63|21217.63|21231.19|21231.19|21213.78|21213.78|0
1649056500000|2022-04-04 07:15:00|21245.78|21245.78|21234.32|21234.32|21245.82|21245.82|21230.52|21230.52|0
1649056800000|2022-04-04 07:20:00|21234.24|21234.24|21236.34|21236.34|21237.13|21237.13|21227.24|21227.24|0
1649057100000|2022-04-04 07:25:00|21236.4|21236.4|21237.37|21237.37|21240.37|21240.37|21234.24|21234.24|0
1649057400000|2022-04-04 07:30:00|21236.82|21236.82|21243.3|21243.3|21243.33|21243.33|21234.34|21234.34|0
1649057700000|2022-04-04 07:35:00|21243.35|21243.35|21252.01|21252.01|21252.33|21252.33|21243.31|21243.31|0
1649058000000|2022-04-04 07:40:00|21251.9|21251.9|21247.01|21247.01|21252.63|21252.63|21245.87|21245.87|0
1649058300000|2022-04-04 07:45:00|21247.21|21247.21|21245.34|21245.34|21250.26|21250.26|21244.62|21244.62|0
1649058600000|2022-04-04 07:50:00|21245.27|21245.27|21248.5|21248.5|21249.95|21249.95|21245.27|21245.27|0
1649058900000|2022-04-04 07:55:00|21248.47|21248.47|21245.22|21245.22|21248.55|21248.55|21240.61|21240.61|0
1649059200000|2022-04-04 08:00:00|21245.1|21245.1|21231.69|21231.69|21247.71|21247.71|21231.47|21231.47|0
1649059500000|2022-04-04 08:05:00|21231.65|21231.65|21232.36|21232.36|21234.87|21234.87|21231.16|21231.16|0
1649059800000|2022-04-04 08:10:00|21232.25|21232.25|21227.59|21227.59|21232.55|21232.55|21227.55|21227.55|0
1649060100000|2022-04-04 08:15:00|21226.53|21226.53|21217.95|21217.95|21226.94|21226.94|21217.67|21217.67|0
1649060400000|2022-04-04 08:20:00|21218.02|21218.02|21228.36|21228.36|21228.59|21228.59|21216.08|21216.08|0
1649060700000|2022-04-04 08:25:00|21228.43|21228.43|21219.05|21219.05|21231.36|21231.36|21217.43|21217.43|0
1649061000000|2022-04-04 08:30:00|21219.11|21219.11|21221.56|21221.56|21223.12|21223.12|21218.53|21218.53|0
1649061300000|2022-04-04 08:35:00|21221.64|21221.64|21202.91|21202.91|21221.77|21221.77|21202.62|21202.62|0
1649061600000|2022-04-04 08:40:00|21202.83|21202.83|21192.94|21192.94|21203.36|21203.36|21192.89|21192.89|0
1649061900000|2022-04-04 08:45:00|21192.85|21192.85|21202.63|21202.63|21203.39|21203.39|21192.33|21192.33|0
1649062200000|2022-04-04 08:50:00|21202.71|21202.71|21209.08|21209.08|21209.08|21209.08|21201.97|21201.97|0
1649062500000|2022-04-04 08:55:00|21209.07|21209.07|21222.01|21222.01|21222.65|21222.65|21208.9|21208.9|0
1649062800000|2022-04-04 09:00:00|21222.1|21222.1|21243.12|21243.12|21244.16|21244.16|21221.82|21221.82|0
1649063100000|2022-04-04 09:05:00|21242.91|21242.91|21255.84|21255.84|21257.42|21257.42|21242.75|21242.75|0
1649063400000|2022-04-04 09:10:00|21255.92|21255.92|21260.4|21260.4|21260.49|21260.49|21255.89|21255.89|0
1649063700000|2022-04-04 09:15:00|21260.32|21260.32|21255.78|21255.78|21262.54|21262.54|21255.78|21255.78|0
1649064000000|2022-04-04 09:20:00|21255.74|21255.74|21264.19|21264.19|21264.19|21264.19|21255.65|21255.65|0
1649064300000|2022-04-04 09:25:00|21264.33|21264.33|21275.12|21275.12|21275.17|21275.17|21263.81|21263.81|0
1649064600000|2022-04-04 09:30:00|21274.96|21274.96|21273.36|21273.36|21275.66|21275.66|21271.97|21271.97|0
1649064900000|2022-04-04 09:35:00|21273.47|21273.47|21271.2|21271.2|21274.08|21274.08|21270.56|21270.56|0
1649065200000|2022-04-04 09:40:00|21271.09|21271.09|21269.59|21269.59|21272.62|21272.62|21269.59|21269.59|0
1649065500000|2022-04-04 09:45:00|21269.51|21269.51|21261.89|21261.89|21269.94|21269.94|21261.89|21261.89|0
1649065800000|2022-04-04 09:50:00|21261.75|21261.75|21266.86|21266.86|21269.01|21269.01|21261.6|21261.6|0
1649066100000|2022-04-04 09:55:00|21266.93|21266.93|21279.35|21279.35|21281.35|21281.35|21266.36|21266.36|0
1649066400000|2022-04-04 10:00:00|21279.22|21279.22|21278.83|21278.83|21279.68|21279.68|21275.71|21275.71|0
1649066700000|2022-04-04 10:05:00|21278.88|21278.88|21290.81|21290.81|21290.89|21290.89|21278.88|21278.88|0
1649067000000|2022-04-04 10:10:00|21290.76|21290.76|21295.54|21295.54|21295.54|21295.54|21290.51|21290.51|0
1649067300000|2022-04-04 10:15:00|21295.69|21295.69|21296.03|21296.03|21301.21|21301.21|21294.78|21294.78|0
1649067600000|2022-04-04 10:20:00|21295.98|21295.98|21297.24|21297.24|21297.33|21297.33|21293.4|21293.4|0
1649067900000|2022-04-04 10:25:00|21297.19|21297.19|21301.5|21301.5|21301.5|21301.5|21297.15|21297.15|0
1649068200000|2022-04-04 10:30:00|21301.6|21301.6|21298.43|21298.43|21302.46|21302.46|21298.3|21298.3|0
1649068500000|2022-04-04 10:35:00|21298.36|21298.36|21293.9|21293.9|21299.09|21299.09|21293.9|21293.9|0
1649068800000|2022-04-04 10:40:00|21293.72|21293.72|21290.26|21290.26|21293.72|21293.72|21288.14|21288.14|0
1649069100000|2022-04-04 10:45:00|21290.36|21290.36|21288.87|21288.87|21290.98|21290.98|21287.67|21287.67|0
1649069400000|2022-04-04 10:50:00|21288.78|21288.78|21287.72|21287.72|21288.78|21288.78|21286.07|21286.07|0
1649069700000|2022-04-04 10:55:00|21287.83|21287.83|21296.98|21296.98|21296.98|21296.98|21287.47|21287.47|0
1649070000000|2022-04-04 11:00:00|21297.13|21297.13|21301.02|21301.02|21302.43|21302.43|21297.02|21297.02|0
1649070300000|2022-04-04 11:05:00|21301.09|21301.09|21311.19|21311.19|21311.7|21311.7|21300.57|21300.57|0
1649070600000|2022-04-04 11:10:00|21311.09|21311.09|21311.03|21311.03|21312.3|21312.3|21309.28|21309.28|0
1649070900000|2022-04-04 11:15:00|21310.85|21310.85|21314.6|21314.6|21316.7|21316.7|21310.66|21310.66|0
1649071200000|2022-04-04 11:20:00|21314.38|21314.38|21308.3|21308.3|21315.54|21315.54|21308.19|21308.19|0
1649071500000|2022-04-04 11:25:00|21308.25|21308.25|21301.5|21301.5|21308.44|21308.44|21301.42|21301.42|0
1649071800000|2022-04-04 11:30:00|21301.33|21301.33|21295.91|21295.91|21301.33|21301.33|21295.34|21295.34|0
1649072100000|2022-04-04 11:35:00|21295.97|21295.97|21290.72|21290.72|21296|21296|21290.47|21290.47|0
1649072400000|2022-04-04 11:40:00|21290.69|21290.69|21282.41|21282.41|21291.26|21291.26|21282.41|21282.41|0
1649072700000|2022-04-04 11:45:00|21282.36|21282.36|21271.4|21271.4|21282.36|21282.36|21271.4|21271.4|0
1649073000000|2022-04-04 11:50:00|21271.45|21271.45|21266.62|21266.62|21271.64|21271.64|21265.53|21265.53|0
1649073300000|2022-04-04 11:55:00|21266.74|21266.74|21268.3|21268.3|21271.75|21271.75|21266.44|21266.44|0
1649073600000|2022-04-04 12:00:00|21268.49|21268.49|21268.62|21268.62|21269.14|21269.14|21266.27|21266.27|0
1649073900000|2022-04-04 12:05:00|21268.6|21268.6|21263.91|21263.91|21268.79|21268.79|21263.35|21263.35|0
1649074200000|2022-04-04 12:10:00|21263.64|21263.64|21265.75|21265.75|21265.84|21265.84|21263.14|21263.14|0
1649074500000|2022-04-04 12:15:00|21265.81|21265.81|21263.27|21263.27|21267.05|21267.05|21262.28|21262.28|0
1649074800000|2022-04-04 12:20:00|21263.3|21263.3|21260.65|21260.65|21263.3|21263.3|21260.44|21260.44|0
1649075100000|2022-04-04 12:25:00|21260.73|21260.73|21263.43|21263.43|21263.5|21263.5|21260.23|21260.23|0
1649075400000|2022-04-04 12:30:00|21263.46|21263.46|21267.58|21267.58|21268.37|21268.37|21263.46|21263.46|0
1649075700000|2022-04-04 12:35:00|21267.56|21267.56|21265.89|21265.89|21269.7|21269.7|21263.68|21263.68|0
1649076000000|2022-04-04 12:40:00|21265.98|21265.98|21265.98|21265.98|21267.26|21267.26|21265.24|21265.24|0
1649076300000|2022-04-04 12:45:00|21265.92|21265.92|21261.1|21261.1|21265.95|21265.95|21260.13|21260.13|0
1649076600000|2022-04-04 12:50:00|21261.03|21261.03|21259|21259|21261.16|21261.16|21258.66|21258.66|0
1649076900000|2022-04-04 12:55:00|21258.92|21258.92|21257.38|21257.38|21259.46|21259.46|21257.03|21257.03|0
1649077200000|2022-04-04 13:00:00|21257.57|21257.57|21258.89|21258.89|21259.2|21259.2|21256.43|21256.43|0
1649077500000|2022-04-04 13:05:00|21258.94|21258.94|21262.06|21262.06|21262.09|21262.09|21258.91|21258.91|0
1649077800000|2022-04-04 13:10:00|21262.11|21262.11|21279.38|21279.38|21279.67|21279.67|21262.11|21262.11|0
1649078100000|2022-04-04 13:15:00|21279.31|21279.31|21280.9|21280.9|21281.85|21281.85|21279.23|21279.23|0
1649078400000|2022-04-04 13:20:00|21280.94|21280.94|21285.61|21285.61|21286.08|21286.08|21279.01|21279.01|0
1649078700000|2022-04-04 13:25:00|21285.68|21285.68|21282.13|21282.13|21287.49|21287.49|21282.13|21282.13|0
1649079000000|2022-04-04 13:30:00|21282.39|21282.39|21270.38|21270.38|21282.62|21282.62|21269.68|21269.68|0
1649079300000|2022-04-04 13:35:00|21270.35|21270.35|21276.37|21276.37|21280.26|21280.26|21267.22|21267.22|0
1649079600000|2022-04-04 13:40:00|21276.42|21276.42|21289.34|21289.34|21289.34|21289.34|21276.19|21276.19|0
1649079900000|2022-04-04 13:45:00|21289.41|21289.41|21296.65|21296.65|21296.65|21296.65|21288.73|21288.73|0
1649080200000|2022-04-04 13:50:00|21296.96|21296.96|21304.3|21304.3|21310.22|21310.22|21296.96|21296.96|0
1649080500000|2022-04-04 13:55:00|21304.38|21304.38|21302.18|21302.18|21306.64|21306.64|21301.2|21301.2|0
1649080800000|2022-04-04 14:00:00|21302.16|21302.16|21290.45|21290.45|21303.03|21303.03|21290.45|21290.45|0
1649081100000|2022-04-04 14:05:00|21290.44|21290.44|21294.46|21294.46|21294.71|21294.71|21290.13|21290.13|0
1649081400000|2022-04-04 14:10:00|21294.54|21294.54|21304.93|21304.93|21306.66|21306.66|21294.39|21294.39|0
1649081700000|2022-04-04 14:15:00|21304.99|21304.99|21300.64|21300.64|21305.14|21305.14|21298.4|21298.4|0
1649082000000|2022-04-04 14:20:00|21300.87|21300.87|21310.81|21310.81|21313.06|21313.06|21300.87|21300.87|0
1649082300000|2022-04-04 14:25:00|21310.73|21310.73|21308.85|21308.85|21311.42|21311.42|21302.68|21302.68|0
1649082600000|2022-04-04 14:30:00|21308.96|21308.96|21312.47|21312.47|21316.32|21316.32|21308.35|21308.35|0
1649082900000|2022-04-04 14:35:00|21312.44|21312.44|21315.69|21315.69|21316.52|21316.52|21307.28|21307.28|0
1649083200000|2022-04-04 14:40:00|21315.81|21315.81|21311.35|21311.35|21316.36|21316.36|21311.25|21311.25|0
1649083500000|2022-04-04 14:45:00|21311.31|21311.31|21316.7|21316.7|21316.91|21316.91|21308.09|21308.09|0
1649083800000|2022-04-04 14:50:00|21316.66|21316.66|21325.71|21325.71|21325.92|21325.92|21315.27|21315.27|0
1649084100000|2022-04-04 14:55:00|21325.64|21325.64|21331.34|21331.34|21331.75|21331.75|21325.51|21325.51|0
1649084400000|2022-04-04 15:00:00|21331.33|21331.33|21337.71|21337.71|21339.61|21339.61|21330.85|21330.85|0
1649084700000|2022-04-04 15:05:00|21337.76|21337.76|21349.35|21349.35|21349.61|21349.61|21337.09|21337.09|0
1649085000000|2022-04-04 15:10:00|21349.32|21349.32|21344.49|21344.49|21349.32|21349.32|21344.35|21344.35|0
1649085300000|2022-04-04 15:15:00|21344.51|21344.51|21326.75|21326.75|21344.73|21344.73|21326.69|21326.69|0
1649085600000|2022-04-04 15:20:00|21326.9|21326.9|21327.37|21327.37|21327.83|21327.83|21324.27|21324.27|0
1649085900000|2022-04-04 15:25:00|21327.4|21327.4|21339.31|21339.31|21341.13|21341.13|21327.4|21327.4|0
1649142900000|2022-04-05 07:15:00|21217.14|21217.14|21230|21230|21230.24|21230.24|21207.18|21207.18|0
1649143200000|2022-04-05 07:20:00|21230.18|21230.18|21173.64|21173.64|21235.93|21235.93|21172.55|21172.55|0
1649143500000|2022-04-05 07:25:00|21173.93|21173.93|21182.84|21182.84|21183.05|21183.05|21168.84|21168.84|0
1649143800000|2022-04-05 07:30:00|21182.93|21182.93|21197.64|21197.64|21197.66|21197.66|21177.79|21177.79|0
1649144100000|2022-04-05 07:35:00|21197.77|21197.77|21226.76|21226.76|21226.76|21226.76|21197.66|21197.66|0
1649144400000|2022-04-05 07:40:00|21226.86|21226.86|21271.6|21271.6|21271.61|21271.61|21226.86|21226.86|0
1649144700000|2022-04-05 07:45:00|21271.45|21271.45|21304.09|21304.09|21304.09|21304.09|21271.45|21271.45|0
1649145000000|2022-04-05 07:50:00|21304.16|21304.16|21312.44|21312.44|21313.08|21313.08|21301.97|21301.97|0
1649145300000|2022-04-05 07:55:00|21312.61|21312.61|21314.52|21314.52|21322.89|21322.89|21311.93|21311.93|0
1649145600000|2022-04-05 08:00:00|21314.45|21314.45|21310.5|21310.5|21316.54|21316.54|21308.92|21308.92|0
1649145900000|2022-04-05 08:05:00|21310.58|21310.58|21288.71|21288.71|21312.12|21312.12|21288.71|21288.71|0
1649146200000|2022-04-05 08:10:00|21288.91|21288.91|21296.62|21296.62|21296.91|21296.91|21288.52|21288.52|0
1649146500000|2022-04-05 08:15:00|21296.53|21296.53|21297.38|21297.38|21298.76|21298.76|21295.59|21295.59|0
1649146800000|2022-04-05 08:20:00|21297.22|21297.22|21288.14|21288.14|21298.66|21298.66|21282.54|21282.54|0
1649147100000|2022-04-05 08:25:00|21288.26|21288.26|21303.76|21303.76|21306.1|21306.1|21287.93|21287.93|0
1649147400000|2022-04-05 08:30:00|21303.55|21303.55|21305.24|21305.24|21305.5|21305.5|21302.43|21302.43|0
1649147700000|2022-04-05 08:35:00|21305.22|21305.22|21305.2|21305.2|21306.67|21306.67|21303.23|21303.23|0
1649148000000|2022-04-05 08:40:00|21305.33|21305.33|21310.47|21310.47|21311.78|21311.78|21305.29|21305.29|0
1649148300000|2022-04-05 08:45:00|21310.35|21310.35|21309.07|21309.07|21311.61|21311.61|21308.03|21308.03|0
1649148600000|2022-04-05 08:50:00|21309.13|21309.13|21316.37|21316.37|21316.74|21316.74|21308.54|21308.54|0
1649148900000|2022-04-05 08:55:00|21316.24|21316.24|21312.79|21312.79|21318.75|21318.75|21312.09|21312.09|0
1649149200000|2022-04-05 09:00:00|21312.69|21312.69|21306.45|21306.45|21315.56|21315.56|21298.94|21298.94|0
1649149500000|2022-04-05 09:05:00|21306.27|21306.27|21336.92|21336.92|21336.96|21336.96|21306.27|21306.27|0
1649149800000|2022-04-05 09:10:00|21337.03|21337.03|21351.26|21351.26|21351.33|21351.33|21336.32|21336.32|0
1649150100000|2022-04-05 09:15:00|21351.35|21351.35|21353.76|21353.76|21355.75|21355.75|21351.35|21351.35|0
1649150400000|2022-04-05 09:20:00|21353.84|21353.84|21363.18|21363.18|21364.22|21364.22|21353.84|21353.84|0
1649150700000|2022-04-05 09:25:00|21363.02|21363.02|21364.89|21364.89|21366.42|21366.42|21362.64|21362.64|0
1649151000000|2022-04-05 09:30:00|21364.86|21364.86|21361.87|21361.87|21374.15|21374.15|21357.67|21357.67|0
1649151300000|2022-04-05 09:35:00|21361.51|21361.51|21362.5|21362.5|21365.07|21365.07|21361.51|21361.51|0
1649151600000|2022-04-05 09:40:00|21362.27|21362.27|21363.18|21363.18|21363.6|21363.6|21361.9|21361.9|0
1649151900000|2022-04-05 09:45:00|21363.1|21363.1|21362.78|21362.78|21363.72|21363.72|21360.68|21360.68|0
1649152200000|2022-04-05 09:50:00|21362.82|21362.82|21365.11|21365.11|21368.15|21368.15|21361.63|21361.63|0
1649152500000|2022-04-05 09:55:00|21365.16|21365.16|21361.37|21361.37|21365.46|21365.46|21360.67|21360.67|0
1649152800000|2022-04-05 10:00:00|21361.41|21361.41|21362.71|21362.71|21364.32|21364.32|21359.9|21359.9|0
1649153100000|2022-04-05 10:05:00|21362.84|21362.84|21342.94|21342.94|21368.21|21368.21|21342.94|21342.94|0
1649153400000|2022-04-05 10:10:00|21343.05|21343.05|21290.87|21290.87|21343.05|21343.05|21287.25|21287.25|0
1649153700000|2022-04-05 10:15:00|21290.93|21290.93|21314.87|21314.87|21314.87|21314.87|21290.77|21290.77|0
1649154000000|2022-04-05 10:20:00|21314.79|21314.79|21312.97|21312.97|21316.92|21316.92|21309.67|21309.67|0
1649154300000|2022-04-05 10:25:00|21313.05|21313.05|21317.23|21317.23|21317.33|21317.33|21312.97|21312.97|0
1649154600000|2022-04-05 10:30:00|21317.15|21317.15|21323.39|21323.39|21324.71|21324.71|21316.85|21316.85|0
1649154900000|2022-04-05 10:35:00|21323.44|21323.44|21329.02|21329.02|21330.33|21330.33|21323.44|21323.44|0
1649155200000|2022-04-05 10:40:00|21329.07|21329.07|21337.82|21337.82|21337.82|21337.82|21329.07|21329.07|0
1649155500000|2022-04-05 10:45:00|21337.9|21337.9|21343.77|21343.77|21344.77|21344.77|21337.73|21337.73|0
1649155800000|2022-04-05 10:50:00|21343.7|21343.7|21356.1|21356.1|21357.43|21357.43|21341.75|21341.75|0
1649156100000|2022-04-05 10:55:00|21356.14|21356.14|21368.08|21368.08|21368.44|21368.44|21355.16|21355.16|0
1649156400000|2022-04-05 11:00:00|21368.19|21368.19|21359.93|21359.93|21368.21|21368.21|21358.63|21358.63|0
1649156700000|2022-04-05 11:05:00|21359.79|21359.79|21357.32|21357.32|21361.61|21361.61|21357.13|21357.13|0
1649157000000|2022-04-05 11:10:00|21357.39|21357.39|21360.86|21360.86|21361.57|21361.57|21357.2|21357.2|0
1649157300000|2022-04-05 11:15:00|21361.01|21361.01|21362.76|21362.76|21362.99|21362.99|21359.82|21359.82|0
1649157600000|2022-04-05 11:20:00|21362.87|21362.87|21390.53|21390.53|21390.53|21390.53|21362.81|21362.81|0
1649157900000|2022-04-05 11:25:00|21390.55|21390.55|21398.65|21398.65|21398.65|21398.65|21389.9|21389.9|0
1649158200000|2022-04-05 11:30:00|21398.73|21398.73|21393.25|21393.25|21398.85|21398.85|21392.65|21392.65|0
1649158500000|2022-04-05 11:35:00|21393.19|21393.19|21401.68|21401.68|21402.02|21402.02|21392.53|21392.53|0
1649158800000|2022-04-05 11:40:00|21401.81|21401.81|21407.82|21407.82|21408.05|21408.05|21401.81|21401.81|0
1649159100000|2022-04-05 11:45:00|21407.78|21407.78|21407.56|21407.56|21408.27|21408.27|21405.8|21405.8|0
1649159400000|2022-04-05 11:50:00|21407.68|21407.68|21409.14|21409.14|21409.62|21409.62|21407.06|21407.06|0
1649159700000|2022-04-05 11:55:00|21409.26|21409.26|21409.03|21409.03|21410.15|21410.15|21408.23|21408.23|0
1649160000000|2022-04-05 12:00:00|21409.11|21409.11|21409.61|21409.61|21411.08|21411.08|21408.19|21408.19|0
1649160300000|2022-04-05 12:05:00|21409.68|21409.68|21407.43|21407.43|21411.21|21411.21|21407.16|21407.16|0
1649160600000|2022-04-05 12:10:00|21407.3|21407.3|21404.47|21404.47|21407.77|21407.77|21404.04|21404.04|0
1649160900000|2022-04-05 12:15:00|21404.81|21404.81|21403.67|21403.67|21405.61|21405.61|21400.8|21400.8|0
1649161200000|2022-04-05 12:20:00|21403.75|21403.75|21400.63|21400.63|21406.57|21406.57|21400.51|21400.51|0
1649161500000|2022-04-05 12:25:00|21400.48|21400.48|21394.08|21394.08|21400.75|21400.75|21394.08|21394.08|0
1649161800000|2022-04-05 12:30:00|21394.04|21394.04|21389.07|21389.07|21394.35|21394.35|21389.07|21389.07|0
1649162100000|2022-04-05 12:35:00|21389.03|21389.03|21389.18|21389.18|21389.89|21389.89|21387.02|21387.02|0
1649162400000|2022-04-05 12:40:00|21389.49|21389.49|21377.57|21377.57|21391.65|21391.65|21377.57|21377.57|0
1649162700000|2022-04-05 12:45:00|21377.51|21377.51|21367.13|21367.13|21377.83|21377.83|21366.16|21366.16|0
1649163000000|2022-04-05 12:50:00|21367.24|21367.24|21371.61|21371.61|21372.56|21372.56|21365.91|21365.91|0
1649163300000|2022-04-05 12:55:00|21371.69|21371.69|21365.95|21365.95|21371.79|21371.79|21361.87|21361.87|0
1649163600000|2022-04-05 13:00:00|21365.96|21365.96|21371.26|21371.26|21372.57|21372.57|21365.56|21365.56|0
1649163900000|2022-04-05 13:05:00|21371.3|21371.3|21385.49|21385.49|21385.61|21385.61|21371.04|21371.04|0
1649164200000|2022-04-05 13:10:00|21385.41|21385.41|21387.69|21387.69|21391.95|21391.95|21385.07|21385.07|0
1649164500000|2022-04-05 13:15:00|21387.65|21387.65|21385.98|21385.98|21387.65|21387.65|21385.29|21385.29|0
1649164800000|2022-04-05 13:20:00|21385.48|21385.48|21376.01|21376.01|21385.53|21385.53|21375.14|21375.14|0
1649165100000|2022-04-05 13:25:00|21375.94|21375.94|21377.25|21377.25|21377.95|21377.95|21375.11|21375.11|0
1649165400000|2022-04-05 13:30:00|21377.2|21377.2|21381.09|21381.09|21382.22|21382.22|21376.87|21376.87|0
1649165700000|2022-04-05 13:35:00|21381.38|21381.38|21383.13|21383.13|21385.64|21385.64|21378.26|21378.26|0
1649166000000|2022-04-05 13:40:00|21383.27|21383.27|21390.04|21390.04|21390.21|21390.21|21382|21382|0
1649166300000|2022-04-05 13:45:00|21390.06|21390.06|21398.68|21398.68|21400.51|21400.51|21389.94|21389.94|0
1649166600000|2022-04-05 13:50:00|21398.59|21398.59|21390.33|21390.33|21398.59|21398.59|21381.29|21381.29|0
1649166900000|2022-04-05 13:55:00|21390.35|21390.35|21390.14|21390.14|21392.05|21392.05|21384.51|21384.51|0
1649167200000|2022-04-05 14:00:00|21390|21390|21380.53|21380.53|21390.91|21390.91|21380.38|21380.38|0
1649167500000|2022-04-05 14:05:00|21380.51|21380.51|21336.27|21336.27|21380.79|21380.79|21335.75|21335.75|0
1649167800000|2022-04-05 14:10:00|21335.9|21335.9|21321.73|21321.73|21337.29|21337.29|21319.75|21319.75|0
1649168100000|2022-04-05 14:15:00|21321.57|21321.57|21307.64|21307.64|21321.57|21321.57|21304.57|21304.57|0
1649168400000|2022-04-05 14:20:00|21307.68|21307.68|21309.23|21309.23|21310.02|21310.02|21303.51|21303.51|0
1649168700000|2022-04-05 14:25:00|21309.28|21309.28|21311.44|21311.44|21314.02|21314.02|21308.04|21308.04|0
1649169000000|2022-04-05 14:30:00|21311.37|21311.37|21304.95|21304.95|21311.37|21311.37|21300.3|21300.3|0
1649169300000|2022-04-05 14:35:00|21304.91|21304.91|21324.58|21324.58|21325.33|21325.33|21304.79|21304.79|0
1649169600000|2022-04-05 14:40:00|21324.62|21324.62|21343.62|21343.62|21344.04|21344.04|21324.62|21324.62|0
1649169900000|2022-04-05 14:45:00|21343.56|21343.56|21338.91|21338.91|21343.56|21343.56|21337.53|21337.53|0
1649170200000|2022-04-05 14:50:00|21338.89|21338.89|21347.68|21347.68|21348.7|21348.7|21337.51|21337.51|0
1649170500000|2022-04-05 14:55:00|21347.45|21347.45|21350.05|21350.05|21350.34|21350.34|21345.03|21345.03|0
1649170800000|2022-04-05 15:00:00|21350.22|21350.22|21338.59|21338.59|21350.48|21350.48|21338.4|21338.4|0
1649171100000|2022-04-05 15:05:00|21338.7|21338.7|21330.92|21330.92|21338.78|21338.78|21329.51|21329.51|0
1649171400000|2022-04-05 15:10:00|21330.85|21330.85|21337.97|21337.97|21338.22|21338.22|21328.94|21328.94|0
1649171700000|2022-04-05 15:15:00|21337.92|21337.92|21341|21341|21345.63|21345.63|21337.92|21337.92|0
1649172000000|2022-04-05 15:20:00|21341.13|21341.13|21341.16|21341.16|21342.9|21342.9|21339.45|21339.45|0
1649172300000|2022-04-05 15:25:00|21341.08|21341.08|21351.9|21351.9|21352.1|21352.1|21337.87|21337.87|0
1649229300000|2022-04-06 07:15:00|21401.64|21401.64|21412.53|21412.53|21412.82|21412.82|21400.25|21400.25|0
1649229600000|2022-04-06 07:20:00|21412.87|21412.87|21397.69|21397.69|21413.03|21413.03|21397.55|21397.55|0
1649229900000|2022-04-06 07:25:00|21396.31|21396.31|21399.35|21399.35|21401.13|21401.13|21390.41|21390.41|0
1649230200000|2022-04-06 07:30:00|21399.21|21399.21|21351.4|21351.4|21399.21|21399.21|21350.21|21350.21|0
1649230500000|2022-04-06 07:35:00|21351.35|21351.35|21354.11|21354.11|21358.02|21358.02|21349.6|21349.6|0
1649230800000|2022-04-06 07:40:00|21354.07|21354.07|21331.28|21331.28|21357.48|21357.48|21331.28|21331.28|0
1649231100000|2022-04-06 07:45:00|21331.24|21331.24|21305.01|21305.01|21331.24|21331.24|21303.07|21303.07|0
1649231400000|2022-04-06 07:50:00|21304.86|21304.86|21299.61|21299.61|21306.13|21306.13|21299.61|21299.61|0
1649231700000|2022-04-06 07:55:00|21299.75|21299.75|21282.53|21282.53|21301.72|21301.72|21282.53|21282.53|0
1649232000000|2022-04-06 08:00:00|21282.13|21282.13|21284.99|21284.99|21285.21|21285.21|21277.69|21277.69|0
1649232300000|2022-04-06 08:05:00|21285.09|21285.09|21289.04|21289.04|21290.48|21290.48|21284.96|21284.96|0
1649232600000|2022-04-06 08:10:00|21288.97|21288.97|21278.67|21278.67|21288.97|21288.97|21278.4|21278.4|0
1649232900000|2022-04-06 08:15:00|21278.65|21278.65|21270.78|21270.78|21279.84|21279.84|21270.04|21270.04|0
1649233200000|2022-04-06 08:20:00|21270.6|21270.6|21234.4|21234.4|21270.6|21270.6|21233.91|21233.91|0
1649233500000|2022-04-06 08:25:00|21234.37|21234.37|21234.97|21234.97|21235.84|21235.84|21229.35|21229.35|0
1649233800000|2022-04-06 08:30:00|21234.82|21234.82|21230.09|21230.09|21239.44|21239.44|21229.52|21229.52|0
1649234100000|2022-04-06 08:35:00|21230.05|21230.05|21211.21|21211.21|21230.4|21230.4|21210.9|21210.9|0
1649234400000|2022-04-06 08:40:00|21211.23|21211.23|21200.1|21200.1|21212.04|21212.04|21200.1|21200.1|0
1649234700000|2022-04-06 08:45:00|21199.84|21199.84|21205.94|21205.94|21207.43|21207.43|21197.46|21197.46|0
1649235000000|2022-04-06 08:50:00|21206.12|21206.12|21217.24|21217.24|21217.25|21217.25|21205.03|21205.03|0
1649235300000|2022-04-06 08:55:00|21217.2|21217.2|21217.63|21217.63|21217.63|21217.63|21214.58|21214.58|0
1649235600000|2022-04-06 09:00:00|21217.56|21217.56|21217.49|21217.49|21226.49|21226.49|21217.43|21217.43|0
1649235900000|2022-04-06 09:05:00|21217.38|21217.38|21193.91|21193.91|21217.75|21217.75|21193.54|21193.54|0
1649236200000|2022-04-06 09:10:00|21193.88|21193.88|21193.8|21193.8|21194.29|21194.29|21190.39|21190.39|0
1649236500000|2022-04-06 09:15:00|21193.5|21193.5|21198.63|21198.63|21199.26|21199.26|21191.87|21191.87|0
1649236800000|2022-04-06 09:20:00|21198.7|21198.7|21200.59|21200.59|21200.94|21200.94|21196.56|21196.56|0
1649237100000|2022-04-06 09:25:00|21200.66|21200.66|21203.22|21203.22|21203.38|21203.38|21200.66|21200.66|0
1649237400000|2022-04-06 09:30:00|21203.09|21203.09|21218.6|21218.6|21218.6|21218.6|21202.36|21202.36|0
1649237700000|2022-04-06 09:35:00|21218.68|21218.68|21206.14|21206.14|21221.65|21221.65|21205.72|21205.72|0
1649238000000|2022-04-06 09:40:00|21206.08|21206.08|21183.03|21183.03|21206.17|21206.17|21181.85|21181.85|0
1649238300000|2022-04-06 09:45:00|21183.1|21183.1|21179.15|21179.15|21183.31|21183.31|21179.02|21179.02|0
1649238600000|2022-04-06 09:50:00|21179.3|21179.3|21178.63|21178.63|21179.3|21179.3|21172.9|21172.9|0
1649238900000|2022-04-06 09:55:00|21178.55|21178.55|21183.95|21183.95|21184.54|21184.54|21177.17|21177.17|0
1649239200000|2022-04-06 10:00:00|21184.01|21184.01|21182.1|21182.1|21184.28|21184.28|21180.23|21180.23|0
1649239500000|2022-04-06 10:05:00|21182.33|21182.33|21186.71|21186.71|21187.28|21187.28|21180.04|21180.04|0
1649239800000|2022-04-06 10:10:00|21186.75|21186.75|21162.08|21162.08|21186.92|21186.92|21160.99|21160.99|0
1649240100000|2022-04-06 10:15:00|21162.05|21162.05|21161.21|21161.21|21162.1|21162.1|21158.35|21158.35|0
1649240400000|2022-04-06 10:20:00|21161.26|21161.26|21161.14|21161.14|21161.51|21161.51|21156.2|21156.2|0
1649240700000|2022-04-06 10:25:00|21161.26|21161.26|21165.8|21165.8|21166.96|21166.96|21160.07|21160.07|0
1649241000000|2022-04-06 10:30:00|21165.69|21165.69|21163.8|21163.8|21167.17|21167.17|21162.5|21162.5|0
1649241300000|2022-04-06 10:35:00|21164.09|21164.09|21167.9|21167.9|21168.04|21168.04|21163.81|21163.81|0
1649241600000|2022-04-06 10:40:00|21167.75|21167.75|21158.65|21158.65|21168.09|21168.09|21158.55|21158.55|0
1649241900000|2022-04-06 10:45:00|21158.38|21158.38|21149.27|21149.27|21158.38|21158.38|21149.08|21149.08|0
1649242200000|2022-04-06 10:50:00|21149.31|21149.31|21144.51|21144.51|21149.67|21149.67|21143.56|21143.56|0
1649242500000|2022-04-06 10:55:00|21143.62|21143.62|21141.22|21141.22|21144.65|21144.65|21140.79|21140.79|0
1649242800000|2022-04-06 11:00:00|21141.32|21141.32|21135.98|21135.98|21142.3|21142.3|21135.98|21135.98|0
1649243100000|2022-04-06 11:05:00|21135.88|21135.88|21125.72|21125.72|21135.94|21135.94|21125.72|21125.72|0
1649243400000|2022-04-06 11:10:00|21125.54|21125.54|21106.29|21106.29|21125.61|21125.61|21106.29|21106.29|0
1649243700000|2022-04-06 11:15:00|21106.34|21106.34|21097.77|21097.77|21108.74|21108.74|21097.77|21097.77|0
1649244000000|2022-04-06 11:20:00|21097.84|21097.84|21078.91|21078.91|21098.04|21098.04|21078.91|21078.91|0
1649244300000|2022-04-06 11:25:00|21078.87|21078.87|21073.36|21073.36|21080.17|21080.17|21073.22|21073.22|0
1649244600000|2022-04-06 11:30:00|21073.47|21073.47|21069.82|21069.82|21073.47|21073.47|21067.81|21067.81|0
1649244900000|2022-04-06 11:35:00|21069.75|21069.75|21101.41|21101.41|21101.41|21101.41|21069.65|21069.65|0
1649245200000|2022-04-06 11:40:00|21101.47|21101.47|21105.08|21105.08|21107.24|21107.24|21101.3|21101.3|0
1649245500000|2022-04-06 11:45:00|21105.31|21105.31|21109.5|21109.5|21111.79|21111.79|21105|21105|0
1649245800000|2022-04-06 11:50:00|21109.43|21109.43|21096.77|21096.77|21109.5|21109.5|21096.77|21096.77|0
1649246100000|2022-04-06 11:55:00|21096.53|21096.53|21085.9|21085.9|21096.57|21096.57|21085.85|21085.85|0
1649246400000|2022-04-06 12:00:00|21086.04|21086.04|21083.39|21083.39|21086.34|21086.34|21082.48|21082.48|0
1649246700000|2022-04-06 12:05:00|21083.45|21083.45|21077.43|21077.43|21083.59|21083.59|21077.21|21077.21|0
1649247000000|2022-04-06 12:10:00|21077.44|21077.44|21087.05|21087.05|21087.17|21087.17|21076.67|21076.67|0
1649247300000|2022-04-06 12:15:00|21087.26|21087.26|21102.18|21102.18|21102.28|21102.28|21087.21|21087.21|0
1649247600000|2022-04-06 12:20:00|21102.12|21102.12|21111.48|21111.48|21112.68|21112.68|21101.75|21101.75|0
1649247900000|2022-04-06 12:25:00|21111.3|21111.3|21108.94|21108.94|21113.39|21113.39|21108.94|21108.94|0
1649248200000|2022-04-06 12:30:00|21108.8|21108.8|21096.94|21096.94|21109.09|21109.09|21096.35|21096.35|0
1649248500000|2022-04-06 12:35:00|21096.98|21096.98|21086.55|21086.55|21097|21097|21086.55|21086.55|0
1649248800000|2022-04-06 12:40:00|21086.45|21086.45|21078.6|21078.6|21086.57|21086.57|21077.01|21077.01|0
1649249100000|2022-04-06 12:45:00|21078.64|21078.64|21065.74|21065.74|21079.24|21079.24|21065.23|21065.23|0
1649249400000|2022-04-06 12:50:00|21065.53|21065.53|21065.93|21065.93|21070.54|21070.54|21063.66|21063.66|0
1649249700000|2022-04-06 12:55:00|21065.82|21065.82|21066.63|21066.63|21067.42|21067.42|21062.05|21062.05|0
1649250000000|2022-04-06 13:00:00|21066.49|21066.49|21082.76|21082.76|21082.92|21082.92|21065.19|21065.19|0
1649250300000|2022-04-06 13:05:00|21082.83|21082.83|21084.08|21084.08|21085.66|21085.66|21082.69|21082.69|0
1649250600000|2022-04-06 13:10:00|21084.14|21084.14|21079.56|21079.56|21085.64|21085.64|21079.42|21079.42|0
1649250900000|2022-04-06 13:15:00|21079.51|21079.51|21079.11|21079.11|21082.06|21082.06|21078.76|21078.76|0
1649251200000|2022-04-06 13:20:00|21079.13|21079.13|21064.1|21064.1|21080.5|21080.5|21063.26|21063.26|0
1649251500000|2022-04-06 13:25:00|21064.17|21064.17|21069.82|21069.82|21069.91|21069.91|21063.09|21063.09|0
1649251800000|2022-04-06 13:30:00|21069.78|21069.78|21058.41|21058.41|21088.47|21088.47|21058.37|21058.37|0
1649252100000|2022-04-06 13:35:00|21058.47|21058.47|21032.74|21032.74|21058.47|21058.47|21032.66|21032.66|0
1649252400000|2022-04-06 13:40:00|21032.76|21032.76|21009.65|21009.65|21032.76|21032.76|21008.96|21008.96|0
1649252700000|2022-04-06 13:45:00|21009.63|21009.63|21022.3|21022.3|21022.8|21022.8|21007.41|21007.41|0
1649253000000|2022-04-06 13:50:00|21022.28|21022.28|21026.14|21026.14|21026.56|21026.56|21019.37|21019.37|0
1649253300000|2022-04-06 13:55:00|21026.08|21026.08|21012.83|21012.83|21026.74|21026.74|21012.75|21012.75|0
1649253600000|2022-04-06 14:00:00|21012.76|21012.76|20994.67|20994.67|21017.29|21017.29|20993.89|20993.89|0
1649253900000|2022-04-06 14:05:00|20994.71|20994.71|21001.82|21001.82|21006.55|21006.55|20994.04|20994.04|0
1649254200000|2022-04-06 14:10:00|21001.75|21001.75|21006.61|21006.61|21008.16|21008.16|20998.35|20998.35|0
1649254500000|2022-04-06 14:15:00|21006.53|21006.53|21051.85|21051.85|21051.85|21051.85|21006.37|21006.37|0
1649254800000|2022-04-06 14:20:00|21051.91|21051.91|21077.24|21077.24|21078.48|21078.48|21051.91|21051.91|0
1649255100000|2022-04-06 14:25:00|21077.18|21077.18|21062.57|21062.57|21077.18|21077.18|21057.67|21057.67|0
1649255400000|2022-04-06 14:30:00|21062.53|21062.53|21059.9|21059.9|21070.22|21070.22|21057.51|21057.51|0
1649255700000|2022-04-06 14:35:00|21059.69|21059.69|21072.15|21072.15|21072.6|21072.6|21059.62|21059.62|0
1649256000000|2022-04-06 14:40:00|21072.09|21072.09|21091.91|21091.91|21092.03|21092.03|21070.47|21070.47|0
1649256300000|2022-04-06 14:45:00|21091.86|21091.86|21092.4|21092.4|21095.3|21095.3|21089.63|21089.63|0
1649256600000|2022-04-06 14:50:00|21092.36|21092.36|21082.34|21082.34|21092.36|21092.36|21080.38|21080.38|0
1649256900000|2022-04-06 14:55:00|21082.35|21082.35|21084.18|21084.18|21084.5|21084.5|21073.76|21073.76|0
1649257200000|2022-04-06 15:00:00|21084.11|21084.11|21086.18|21086.18|21092.1|21092.1|21083.24|21083.24|0
1649257500000|2022-04-06 15:05:00|21086.11|21086.11|21076.75|21076.75|21086.15|21086.15|21076.71|21076.71|0
1649257800000|2022-04-06 15:10:00|21076.47|21076.47|21060.48|21060.48|21076.47|21076.47|21060.35|21060.35|0
1649258100000|2022-04-06 15:15:00|21060.38|21060.38|21062.59|21062.59|21065.99|21065.99|21060.29|21060.29|0
1649258400000|2022-04-06 15:20:00|21062.63|21062.63|21067.33|21067.33|21067.85|21067.85|21060.59|21060.59|0
1649258700000|2022-04-06 15:25:00|21067.29|21067.29|21082.48|21082.48|21082.89|21082.89|21062.48|21062.48|0
1649315700000|2022-04-07 07:15:00|21092.27|21092.27|21075.4|21075.4|21092.83|21092.83|21075.25|21075.25|0
1649316000000|2022-04-07 07:20:00|21075.34|21075.34|21082.61|21082.61|21082.93|21082.93|21070.27|21070.27|0
1649316300000|2022-04-07 07:25:00|21082.55|21082.55|21059.06|21059.06|21083.16|21083.16|21058.88|21058.88|0
1649316600000|2022-04-07 07:30:00|21058.5|21058.5|21034.91|21034.91|21058.51|21058.51|21023.65|21023.65|0
1649316900000|2022-04-07 07:35:00|21034.96|21034.96|21067.08|21067.08|21067.08|21067.08|21034.91|21034.91|0
1649317200000|2022-04-07 07:40:00|21067.05|21067.05|21084.4|21084.4|21084.4|21084.4|21066.99|21066.99|0
1649317500000|2022-04-07 07:45:00|21084.46|21084.46|21113.93|21113.93|21114.26|21114.26|21084.35|21084.35|0
1649317800000|2022-04-07 07:50:00|21113.99|21113.99|21089.79|21089.79|21114.4|21114.4|21089.57|21089.57|0
1649318100000|2022-04-07 07:55:00|21089.65|21089.65|21068.82|21068.82|21089.71|21089.71|21066.58|21066.58|0
1649318400000|2022-04-07 08:00:00|21068.9|21068.9|21051.52|21051.52|21069.18|21069.18|21051.37|21051.37|0
1649318700000|2022-04-07 08:05:00|21051.42|21051.42|21052.4|21052.4|21052.73|21052.73|21046.05|21046.05|0
1649319000000|2022-04-07 08:10:00|21052.45|21052.45|21038.13|21038.13|21053.87|21053.87|21038.13|21038.13|0
1649319300000|2022-04-07 08:15:00|21038.15|21038.15|21003.51|21003.51|21038.15|21038.15|21003.34|21003.34|0
1649319600000|2022-04-07 08:20:00|21003.67|21003.67|21035.91|21035.91|21035.91|21035.91|21003.19|21003.19|0
1649319900000|2022-04-07 08:25:00|21035.78|21035.78|21053.63|21053.63|21054.69|21054.69|21035.49|21035.49|0
1649320200000|2022-04-07 08:30:00|21053.75|21053.75|21048.92|21048.92|21056.42|21056.42|21048.01|21048.01|0
1649320500000|2022-04-07 08:35:00|21048.87|21048.87|21040.51|21040.51|21050.93|21050.93|21040.28|21040.28|0
1649320800000|2022-04-07 08:40:00|21040.44|21040.44|21050.99|21050.99|21051.08|21051.08|21039.86|21039.86|0
1649321100000|2022-04-07 08:45:00|21051.09|21051.09|21058.89|21058.89|21058.89|21058.89|21050.93|21050.93|0
1649321400000|2022-04-07 08:50:00|21059.04|21059.04|21067.42|21067.42|21067.42|21067.42|21059.04|21059.04|0
1649321700000|2022-04-07 08:55:00|21067.28|21067.28|21077.12|21077.12|21077.15|21077.15|21066.14|21066.14|0
1649322000000|2022-04-07 09:00:00|21077.05|21077.05|21082.68|21082.68|21086.05|21086.05|21077.05|21077.05|0
1649322300000|2022-04-07 09:05:00|21082.66|21082.66|21089.65|21089.65|21089.65|21089.65|21080.97|21080.97|0
1649322600000|2022-04-07 09:10:00|21089.32|21089.32|21082.16|21082.16|21090.47|21090.47|21082.16|21082.16|0
1649322900000|2022-04-07 09:15:00|21081.95|21081.95|21089.93|21089.93|21089.95|21089.95|21078.75|21078.75|0
1649323200000|2022-04-07 09:20:00|21090.16|21090.16|21116.08|21116.08|21116.43|21116.43|21089.79|21089.79|0
1649323500000|2022-04-07 09:25:00|21116.1|21116.1|21119.36|21119.36|21120.09|21120.09|21114.04|21114.04|0
1649323800000|2022-04-07 09:30:00|21119.48|21119.48|21129.1|21129.1|21129.81|21129.81|21119.43|21119.43|0
1649324100000|2022-04-07 09:35:00|21129.05|21129.05|21130.02|21130.02|21133.44|21133.44|21128.51|21128.51|0
1649324400000|2022-04-07 09:40:00|21130.07|21130.07|21126.01|21126.01|21131.21|21131.21|21125.62|21125.62|0
1649324700000|2022-04-07 09:45:00|21125.78|21125.78|21122.17|21122.17|21126.32|21126.32|21121.33|21121.33|0
1649325000000|2022-04-07 09:50:00|21122.4|21122.4|21124.62|21124.62|21126.27|21126.27|21121.57|21121.57|0
1649325300000|2022-04-07 09:55:00|21124.66|21124.66|21129.28|21129.28|21129.64|21129.64|21124.6|21124.6|0
1649325600000|2022-04-07 10:00:00|21129.11|21129.11|21128.81|21128.81|21131.89|21131.89|21127.06|21127.06|0
1649325900000|2022-04-07 10:05:00|21128.94|21128.94|21123.86|21123.86|21128.98|21128.98|21122.66|21122.66|0
1649326200000|2022-04-07 10:10:00|21123.8|21123.8|21126.8|21126.8|21126.86|21126.86|21123.22|21123.22|0
1649326500000|2022-04-07 10:15:00|21126.7|21126.7|21129.07|21129.07|21131.04|21131.04|21125.99|21125.99|0
1649326800000|2022-04-07 10:20:00|21129.03|21129.03|21138.24|21138.24|21138.38|21138.38|21127.85|21127.85|0
1649327100000|2022-04-07 10:25:00|21138.27|21138.27|21140.38|21140.38|21141.6|21141.6|21135.16|21135.16|0
1649327400000|2022-04-07 10:30:00|21140.19|21140.19|21134.59|21134.59|21140.58|21140.58|21134.53|21134.53|0
1649327700000|2022-04-07 10:35:00|21134.49|21134.49|21139.31|21139.31|21139.37|21139.37|21134.48|21134.48|0
1649328000000|2022-04-07 10:40:00|21139.36|21139.36|21138.58|21138.58|21140.49|21140.49|21137.48|21137.48|0
1649328300000|2022-04-07 10:45:00|21138.68|21138.68|21140.01|21140.01|21140.22|21140.22|21137.39|21137.39|0
1649328600000|2022-04-07 10:50:00|21140.14|21140.14|21140.4|21140.4|21141.8|21141.8|21140.14|21140.14|0
1649328900000|2022-04-07 10:55:00|21140.33|21140.33|21139.77|21139.77|21142.26|21142.26|21139.77|21139.77|0
1649329200000|2022-04-07 11:00:00|21139.65|21139.65|21134.61|21134.61|21141|21141|21133.84|21133.84|0
1649329500000|2022-04-07 11:05:00|21134.64|21134.64|21187.52|21187.52|21232.66|21232.66|21130.97|21130.97|0
1649329800000|2022-04-07 11:10:00|21187.53|21187.53|21150.77|21150.77|21187.85|21187.85|21149.8|21149.8|0
1649330100000|2022-04-07 11:15:00|21150.48|21150.48|21139.41|21139.41|21150.48|21150.48|21138.32|21138.32|0
1649330400000|2022-04-07 11:20:00|21139.3|21139.3|21133.17|21133.17|21139.86|21139.86|21133.17|21133.17|0
1649330700000|2022-04-07 11:25:00|21132.82|21132.82|21122.92|21122.92|21133.14|21133.14|21122.42|21122.42|0
1649331000000|2022-04-07 11:30:00|21122.86|21122.86|21109.35|21109.35|21122.86|21122.86|21108.75|21108.75|0
1649331300000|2022-04-07 11:35:00|21109.44|21109.44|21118.7|21118.7|21119.27|21119.27|21108.68|21108.68|0
1649331600000|2022-04-07 11:40:00|21118.67|21118.67|21122.23|21122.23|21122.83|21122.83|21118.44|21118.44|0
1649331900000|2022-04-07 11:45:00|21122.18|21122.18|21118.21|21118.21|21122.57|21122.57|21118.03|21118.03|0
1649332200000|2022-04-07 11:50:00|21118.28|21118.28|21119.24|21119.24|21121.53|21121.53|21117.93|21117.93|0
1649332500000|2022-04-07 11:55:00|21119.2|21119.2|21116.23|21116.23|21119.6|21119.6|21114.41|21114.41|0
1649332800000|2022-04-07 12:00:00|21116.47|21116.47|21110.34|21110.34|21118.4|21118.4|21110.27|21110.27|0
1649333100000|2022-04-07 12:05:00|21110.19|21110.19|21105.24|21105.24|21111.01|21111.01|21104.55|21104.55|0
1649333400000|2022-04-07 12:10:00|21105.31|21105.31|21102.29|21102.29|21106.45|21106.45|21101.87|21101.87|0
1649333700000|2022-04-07 12:15:00|21102.37|21102.37|21101.53|21101.53|21102.65|21102.65|21100.03|21100.03|0
1649334000000|2022-04-07 12:20:00|21101.45|21101.45|21097.32|21097.32|21103.74|21103.74|21097.32|21097.32|0
1649334300000|2022-04-07 12:25:00|21097.39|21097.39|21096.08|21096.08|21097.6|21097.6|21094.42|21094.42|0
1649334600000|2022-04-07 12:30:00|21095.86|21095.86|21096.04|21096.04|21096.86|21096.86|21094.08|21094.08|0
1649334900000|2022-04-07 12:35:00|21096.14|21096.14|21102|21102|21102.45|21102.45|21095.62|21095.62|0
1649335200000|2022-04-07 12:40:00|21101.93|21101.93|21102.15|21102.15|21104.26|21104.26|21101.62|21101.62|0
1649335500000|2022-04-07 12:45:00|21102.11|21102.11|21100.75|21100.75|21104.06|21104.06|21100.33|21100.33|0
1649335800000|2022-04-07 12:50:00|21100.7|21100.7|21079.81|21079.81|21101.69|21101.69|21077.11|21077.11|0
1649336100000|2022-04-07 12:55:00|21079.87|21079.87|21083.18|21083.18|21083.18|21083.18|21078.54|21078.54|0
1649336400000|2022-04-07 13:00:00|21083.12|21083.12|21086.05|21086.05|21092.48|21092.48|21083.12|21083.12|0
1649336700000|2022-04-07 13:05:00|21086.13|21086.13|21078.62|21078.62|21086.13|21086.13|21078.44|21078.44|0
1649337000000|2022-04-07 13:10:00|21078.55|21078.55|21066.15|21066.15|21078.57|21078.57|21066.15|21066.15|0
1649337300000|2022-04-07 13:15:00|21066.21|21066.21|21071.3|21071.3|21071.3|21071.3|21063.44|21063.44|0
1649337600000|2022-04-07 13:20:00|21071.41|21071.41|21069.95|21069.95|21071.41|21071.41|21066.29|21066.29|0
1649337900000|2022-04-07 13:25:00|21069.99|21069.99|21078.59|21078.59|21078.59|21078.59|21069.37|21069.37|0
1649338200000|2022-04-07 13:30:00|21078.63|21078.63|21099.52|21099.52|21099.52|21099.52|21070.43|21070.43|0
1649338500000|2022-04-07 13:35:00|21099.48|21099.48|21089.86|21089.86|21104.22|21104.22|21089.75|21089.75|0
1649338800000|2022-04-07 13:40:00|21090.32|21090.32|21085.09|21085.09|21092.11|21092.11|21084.51|21084.51|0
1649339100000|2022-04-07 13:45:00|21085.17|21085.17|21074.31|21074.31|21086.65|21086.65|21074.29|21074.29|0
1649339400000|2022-04-07 13:50:00|21074.43|21074.43|21073.27|21073.27|21074.51|21074.51|21068.42|21068.42|0
1649339700000|2022-04-07 13:55:00|21073.33|21073.33|21080.2|21080.2|21080.2|21080.2|21070.88|21070.88|0
1649340000000|2022-04-07 14:00:00|21080.33|21080.33|21069.51|21069.51|21086.18|21086.18|21069.4|21069.4|0
1649340300000|2022-04-07 14:05:00|21069.63|21069.63|21065.54|21065.54|21069.99|21069.99|21059.95|21059.95|0
1649340600000|2022-04-07 14:10:00|21065.36|21065.36|21083.73|21083.73|21084.6|21084.6|21065.01|21065.01|0
1649340900000|2022-04-07 14:15:00|21083.55|21083.55|21075.41|21075.41|21083.64|21083.64|21073.02|21073.02|0
1649341200000|2022-04-07 14:20:00|21075.17|21075.17|21068.65|21068.65|21075.34|21075.34|21068.05|21068.05|0
1649341500000|2022-04-07 14:25:00|21068.62|21068.62|21071.41|21071.41|21071.89|21071.89|21065.42|21065.42|0
1649341800000|2022-04-07 14:30:00|21071.19|21071.19|21087.12|21087.12|21087.12|21087.12|21070.74|21070.74|0
1649342100000|2022-04-07 14:35:00|21087.32|21087.32|21077.15|21077.15|21090.2|21090.2|21077.15|21077.15|0
1649342400000|2022-04-07 14:40:00|21077.19|21077.19|21041.65|21041.65|21077.38|21077.38|21040.64|21040.64|0
1649342700000|2022-04-07 14:45:00|21041.45|21041.45|21038.11|21038.11|21046.22|21046.22|21037.42|21037.42|0
1649343000000|2022-04-07 14:50:00|21038.17|21038.17|21049.43|21049.43|21050.2|21050.2|21038.17|21038.17|0
1649343300000|2022-04-07 14:55:00|21049.48|21049.48|21044.4|21044.4|21052.49|21052.49|21043.15|21043.15|0
1649343600000|2022-04-07 15:00:00|21044.39|21044.39|21046.48|21046.48|21064.94|21064.94|21044.34|21044.34|0
1649343900000|2022-04-07 15:05:00|21046.46|21046.46|21036.31|21036.31|21048.82|21048.82|21035.53|21035.53|0
1649344200000|2022-04-07 15:10:00|21036.28|21036.28|21031.84|21031.84|21036.28|21036.28|21030.52|21030.52|0
1649344500000|2022-04-07 15:15:00|21031.95|21031.95|21034.02|21034.02|21038.18|21038.18|21030.76|21030.76|0
1649344800000|2022-04-07 15:20:00|21033.92|21033.92|21033.01|21033.01|21033.92|21033.92|21030.02|21030.02|0
1649345100000|2022-04-07 15:25:00|21033.05|21033.05|21009.96|21009.96|21033.4|21033.4|21008.75|21008.75|0
1649402100000|2022-04-08 07:15:00|21160.02|21160.02|21163.49|21163.49|21164.18|21164.18|21149|21149|0
1649402400000|2022-04-08 07:20:00|21163.52|21163.52|21175.36|21175.36|21175.49|21175.49|21162.25|21162.25|0
1649402700000|2022-04-08 07:25:00|21175.39|21175.39|21186.96|21186.96|21186.96|21186.96|21172.27|21172.27|0
1649403000000|2022-04-08 07:30:00|21187.16|21187.16|21174.63|21174.63|21187.82|21187.82|21173.28|21173.28|0
1649403300000|2022-04-08 07:35:00|21174.65|21174.65|21175.24|21175.24|21175.58|21175.58|21170.7|21170.7|0
1649403600000|2022-04-08 07:40:00|21175.2|21175.2|21168.19|21168.19|21175.4|21175.4|21168.19|21168.19|0
1649403900000|2022-04-08 07:45:00|21167.87|21167.87|21166.04|21166.04|21167.87|21167.87|21163.72|21163.72|0
1649404200000|2022-04-08 07:50:00|21166.12|21166.12|21169.93|21169.93|21170.91|21170.91|21165.41|21165.41|0
1649404500000|2022-04-08 07:55:00|21169.98|21169.98|21180.93|21180.93|21181.58|21181.58|21169.04|21169.04|0
1649404800000|2022-04-08 08:00:00|21180.97|21180.97|21189.84|21189.84|21190.16|21190.16|21180.5|21180.5|0
1649405100000|2022-04-08 08:05:00|21189.95|21189.95|21189.83|21189.83|21190.63|21190.63|21185.37|21185.37|0
1649405400000|2022-04-08 08:10:00|21189.71|21189.71|21194.07|21194.07|21194.19|21194.19|21188.77|21188.77|0
1649405700000|2022-04-08 08:15:00|21194.19|21194.19|21197.24|21197.24|21199.22|21199.22|21194.12|21194.12|0
1649406000000|2022-04-08 08:20:00|21197.3|21197.3|21206.01|21206.01|21206.01|21206.01|21195.55|21195.55|0
1649406300000|2022-04-08 08:25:00|21205.97|21205.97|21192.37|21192.37|21206.17|21206.17|21192.37|21192.37|0
1649406600000|2022-04-08 08:30:00|21192.23|21192.23|21187.38|21187.38|21193.97|21193.97|21187.38|21187.38|0
1649406900000|2022-04-08 08:35:00|21187.27|21187.27|21177.4|21177.4|21187.32|21187.32|21177.08|21177.08|0
1649407200000|2022-04-08 08:40:00|21177.21|21177.21|21164.79|21164.79|21177.32|21177.32|21164.66|21164.66|0
1649407500000|2022-04-08 08:45:00|21164.57|21164.57|21149.93|21149.93|21164.57|21164.57|21149.93|21149.93|0
1649407800000|2022-04-08 08:50:00|21150.22|21150.22|21127.06|21127.06|21150.63|21150.63|21127.06|21127.06|0
1649408100000|2022-04-08 08:55:00|21126.27|21126.27|21113.4|21113.4|21126.27|21126.27|21113.4|21113.4|0
1649408400000|2022-04-08 09:00:00|21113.29|21113.29|21095.51|21095.51|21113.29|21113.29|21091.92|21091.92|0
1649408700000|2022-04-08 09:05:00|21095.36|21095.36|21090.34|21090.34|21096.36|21096.36|21088.67|21088.67|0
1649409000000|2022-04-08 09:10:00|21090.5|21090.5|21089.64|21089.64|21091.67|21091.67|21086.82|21086.82|0
1649409300000|2022-04-08 09:15:00|21089.74|21089.74|21091.22|21091.22|21091.86|21091.86|21089.59|21089.59|0
1649409600000|2022-04-08 09:20:00|21091.29|21091.29|21092.33|21092.33|21094.37|21094.37|21091.22|21091.22|0
1649409900000|2022-04-08 09:25:00|21092.28|21092.28|21094.37|21094.37|21096.33|21096.33|21091.28|21091.28|0
1649410200000|2022-04-08 09:30:00|21094.32|21094.32|21092.04|21092.04|21094.43|21094.43|21090.97|21090.97|0
1649410500000|2022-04-08 09:35:00|21091.97|21091.97|21087.79|21087.79|21091.97|21091.97|21087.32|21087.32|0
1649410800000|2022-04-08 09:40:00|21087.68|21087.68|21086.15|21086.15|21088.17|21088.17|21085.97|21085.97|0
1649411100000|2022-04-08 09:45:00|21086.08|21086.08|21085.34|21085.34|21086.97|21086.97|21083.54|21083.54|0
1649411400000|2022-04-08 09:50:00|21085.2|21085.2|21086.52|21086.52|21087.76|21087.76|21084.74|21084.74|0
1649411700000|2022-04-08 09:55:00|21086.6|21086.6|21092.03|21092.03|21094.93|21094.93|21086.6|21086.6|0
1649412000000|2022-04-08 10:00:00|21091.94|21091.94|21091.91|21091.91|21093.75|21093.75|21090.79|21090.79|0
1649412300000|2022-04-08 10:05:00|21092.04|21092.04|21096.32|21096.32|21096.76|21096.76|21091.47|21091.47|0
1649412600000|2022-04-08 10:10:00|21096.24|21096.24|21084.38|21084.38|21096.24|21096.24|21084.21|21084.21|0
1649412900000|2022-04-08 10:15:00|21084.07|21084.07|21086.26|21086.26|21092|21092|21084|21084|0
1649413200000|2022-04-08 10:20:00|21086.31|21086.31|21087.61|21087.61|21088.33|21088.33|21086.18|21086.18|0
1649413500000|2022-04-08 10:25:00|21087.69|21087.69|21089.09|21089.09|21089.23|21089.23|21086.66|21086.66|0
1649413800000|2022-04-08 10:30:00|21089.21|21089.21|21084.07|21084.07|21091.89|21091.89|21082.84|21082.84|0
1649414100000|2022-04-08 10:35:00|21083.87|21083.87|21075.76|21075.76|21083.98|21083.98|21074.02|21074.02|0
1649414400000|2022-04-08 10:40:00|21075.82|21075.82|21073.22|21073.22|21077.43|21077.43|21073.1|21073.1|0
1649414700000|2022-04-08 10:45:00|21073.1|21073.1|21078.82|21078.82|21078.82|21078.82|21071.13|21071.13|0
1649415000000|2022-04-08 10:50:00|21078.84|21078.84|21084.75|21084.75|21085.01|21085.01|21078.35|21078.35|0
1649415300000|2022-04-08 10:55:00|21084.84|21084.84|21093.7|21093.7|21093.96|21093.96|21084.39|21084.39|0
1649415600000|2022-04-08 11:00:00|21093.59|21093.59|21100.34|21100.34|21100.59|21100.59|21093.15|21093.15|0
1649415900000|2022-04-08 11:05:00|21100.45|21100.45|21107.8|21107.8|21109.31|21109.31|21100.36|21100.36|0
1649416200000|2022-04-08 11:10:00|21107.74|21107.74|21104.87|21104.87|21108.35|21108.35|21104.53|21104.53|0
1649416500000|2022-04-08 11:15:00|21104.83|21104.83|21107.1|21107.1|21107.1|21107.1|21104.37|21104.37|0
1649416800000|2022-04-08 11:20:00|21107.16|21107.16|21110.33|21110.33|21110.44|21110.44|21107.1|21107.1|0
1649417100000|2022-04-08 11:25:00|21110.27|21110.27|21112.2|21112.2|21116.6|21116.6|21109.96|21109.96|0
1649417400000|2022-04-08 11:30:00|21112.3|21112.3|21113.31|21113.31|21114.03|21114.03|21111.25|21111.25|0
1649417700000|2022-04-08 11:35:00|21113.32|21113.32|21116.77|21116.77|21117.8|21117.8|21112.97|21112.97|0
1649418000000|2022-04-08 11:40:00|21116.56|21116.56|21117.51|21117.51|21118.36|21118.36|21116.32|21116.32|0
1649418300000|2022-04-08 11:45:00|21117.43|21117.43|21115.08|21115.08|21117.61|21117.61|21114.74|21114.74|0
1649418600000|2022-04-08 11:50:00|21114.75|21114.75|21110.19|21110.19|21114.91|21114.91|21107.05|21107.05|0
1649418900000|2022-04-08 11:55:00|21110.14|21110.14|21101.17|21101.17|21110.17|21110.17|21100.78|21100.78|0
1649419200000|2022-04-08 12:00:00|21100.92|21100.92|21104.08|21104.08|21104.37|21104.37|21100.42|21100.42|0
1649419500000|2022-04-08 12:05:00|21104.05|21104.05|21102.55|21102.55|21104.34|21104.34|21101.74|21101.74|0
1649419800000|2022-04-08 12:10:00|21102.62|21102.62|21104.16|21104.16|21105.03|21105.03|21102.12|21102.12|0
1649420100000|2022-04-08 12:15:00|21104.23|21104.23|21109.53|21109.53|21109.61|21109.61|21104.19|21104.19|0
1649420400000|2022-04-08 12:20:00|21109.79|21109.79|21113.94|21113.94|21114.41|21114.41|21109.31|21109.31|0
1649420700000|2022-04-08 12:25:00|21113.89|21113.89|21112.69|21112.69|21114.81|21114.81|21112.65|21112.65|0
1649421000000|2022-04-08 12:30:00|21112.63|21112.63|21110.45|21110.45|21113.94|21113.94|21109.24|21109.24|0
1649421300000|2022-04-08 12:35:00|21110.52|21110.52|21109.55|21109.55|21111.56|21111.56|21108.69|21108.69|0
1649421600000|2022-04-08 12:40:00|21109.52|21109.52|21106.57|21106.57|21109.83|21109.83|21106.29|21106.29|0
1649421900000|2022-04-08 12:45:00|21106.62|21106.62|21103.99|21103.99|21107.61|21107.61|21103.99|21103.99|0
1649422200000|2022-04-08 12:50:00|21104.02|21104.02|21103.2|21103.2|21104.5|21104.5|21102|21102|0
1649422500000|2022-04-08 12:55:00|21103.3|21103.3|21105.45|21105.45|21105.67|21105.67|21099.95|21099.95|0
1649422800000|2022-04-08 13:00:00|21105.5|21105.5|21105.77|21105.77|21107.03|21107.03|21104.91|21104.91|0
1649423100000|2022-04-08 13:05:00|21105.83|21105.83|21100.54|21100.54|21106.2|21106.2|21099.46|21099.46|0
1649423400000|2022-04-08 13:10:00|21100.5|21100.5|21098.4|21098.4|21100.56|21100.56|21098.08|21098.08|0
1649423700000|2022-04-08 13:15:00|21098.46|21098.46|21099.62|21099.62|21099.69|21099.69|21096.75|21096.75|0
1649424000000|2022-04-08 13:20:00|21099.54|21099.54|21095.43|21095.43|21100.61|21100.61|21095.23|21095.23|0
1649424300000|2022-04-08 13:25:00|21095.35|21095.35|21083.07|21083.07|21095.35|21095.35|21082.98|21082.98|0
1649424600000|2022-04-08 13:30:00|21082.97|21082.97|21075.14|21075.14|21083.68|21083.68|21073.02|21073.02|0
1649424900000|2022-04-08 13:35:00|21075.16|21075.16|21067.89|21067.89|21075.48|21075.48|21067.19|21067.19|0
1649425200000|2022-04-08 13:40:00|21067.94|21067.94|21068.72|21068.72|21071.03|21071.03|21065.9|21065.9|0
1649425500000|2022-04-08 13:45:00|21068.6|21068.6|21072.26|21072.26|21075|21075|21066.71|21066.71|0
1649425800000|2022-04-08 13:50:00|21072.32|21072.32|21076.75|21076.75|21078.88|21078.88|21072.24|21072.24|0
1649426100000|2022-04-08 13:55:00|21076.78|21076.78|21070.89|21070.89|21079.88|21079.88|21070.89|21070.89|0
1649426400000|2022-04-08 14:00:00|21070.44|21070.44|21073.27|21073.27|21075.2|21075.2|21062.73|21062.73|0
1649426700000|2022-04-08 14:05:00|21073.3|21073.3|21079.7|21079.7|21079.7|21079.7|21068.42|21068.42|0
1649427000000|2022-04-08 14:10:00|21079.78|21079.78|21066.03|21066.03|21081.32|21081.32|21064.93|21064.93|0
1649427300000|2022-04-08 14:15:00|21066.11|21066.11|21067.25|21067.25|21068.15|21068.15|21062.03|21062.03|0
1649427600000|2022-04-08 14:20:00|21067.27|21067.27|21074.26|21074.26|21075.18|21075.18|21066.35|21066.35|0
1649427900000|2022-04-08 14:25:00|21074.23|21074.23|21098.48|21098.48|21098.58|21098.58|21074.12|21074.12|0
1649428200000|2022-04-08 14:30:00|21098.56|21098.56|21122.72|21122.72|21123.02|21123.02|21098.42|21098.42|0
1649428500000|2022-04-08 14:35:00|21122.64|21122.64|21128.75|21128.75|21131.09|21131.09|21122.05|21122.05|0
1649428800000|2022-04-08 14:40:00|21128.68|21128.68|21118.09|21118.09|21128.68|21128.68|21117.83|21117.83|0
1649429100000|2022-04-08 14:45:00|21117.81|21117.81|21108.82|21108.82|21117.81|21117.81|21108.82|21108.82|0
1649429400000|2022-04-08 14:50:00|21108.93|21108.93|21127.76|21127.76|21128.81|21128.81|21108.93|21108.93|0
1649429700000|2022-04-08 14:55:00|21127.73|21127.73|21131.98|21131.98|21131.98|21131.98|21124.18|21124.18|0
1649430000000|2022-04-08 15:00:00|21132.07|21132.07|21151.13|21151.13|21151.53|21151.53|21132.07|21132.07|0
1649430300000|2022-04-08 15:05:00|21151.07|21151.07|21151.4|21151.4|21154.31|21154.31|21150.01|21150.01|0
1649430600000|2022-04-08 15:10:00|21151.52|21151.52|21152.54|21152.54|21152.68|21152.68|21148.56|21148.56|0
1649430900000|2022-04-08 15:15:00|21152.48|21152.48|21152.23|21152.23|21154.53|21154.53|21152.02|21152.02|0
1649431200000|2022-04-08 15:20:00|21152.37|21152.37|21144.67|21144.67|21152.44|21152.44|21141.87|21141.87|0
1649431500000|2022-04-08 15:25:00|21144.77|21144.77|21141.99|21141.99|21146.88|21146.88|21131.41|21131.41|0
1649661300000|2022-04-11 07:15:00|21063.85|21063.85|21070.21|21070.21|21075.68|21075.68|21061.29|21061.29|0
1649661600000|2022-04-11 07:20:00|21070.15|21070.15|21093.83|21093.83|21093.83|21093.83|21068.96|21068.96|0
1649661900000|2022-04-11 07:25:00|21093.67|21093.67|21172.9|21172.9|21172.9|21172.9|21092.63|21092.63|0
1649662200000|2022-04-11 07:30:00|21173.01|21173.01|21169.69|21169.69|21176.8|21176.8|21167.43|21167.43|0
1649662500000|2022-04-11 07:35:00|21169.66|21169.66|21189.74|21189.74|21189.74|21189.74|21169.6|21169.6|0
1649662800000|2022-04-11 07:40:00|21190.22|21190.22|21185.44|21185.44|21194.17|21194.17|21183.77|21183.77|0
1649663100000|2022-04-11 07:45:00|21185.41|21185.41|21197.58|21197.58|21201.89|21201.89|21182.52|21182.52|0
1649663400000|2022-04-11 07:50:00|21197.64|21197.64|21181.68|21181.68|21198.12|21198.12|21180.88|21180.88|0
1649663700000|2022-04-11 07:55:00|21181.7|21181.7|21157.56|21157.56|21182.27|21182.27|21156.85|21156.85|0
1649664000000|2022-04-11 08:00:00|21157.6|21157.6|21144.85|21144.85|21162.39|21162.39|21144.85|21144.85|0
1649664300000|2022-04-11 08:05:00|21144.79|21144.79|21137.01|21137.01|21145.47|21145.47|21136.86|21136.86|0
1649664600000|2022-04-11 08:10:00|21137.12|21137.12|21118.2|21118.2|21137.49|21137.49|21118.15|21118.15|0
1649664900000|2022-04-11 08:15:00|21118.42|21118.42|21105.05|21105.05|21122.18|21122.18|21104.69|21104.69|0
1649665200000|2022-04-11 08:20:00|21105.12|21105.12|21103.89|21103.89|21105.31|21105.31|21100.17|21100.17|0
1649665500000|2022-04-11 08:25:00|21103.95|21103.95|21089.02|21089.02|21104.26|21104.26|21088.36|21088.36|0
1649665800000|2022-04-11 08:30:00|21088.85|21088.85|21094.07|21094.07|21094.41|21094.41|21086.02|21086.02|0
1649666100000|2022-04-11 08:35:00|21094.01|21094.01|21102.92|21102.92|21103.32|21103.32|21093.28|21093.28|0
1649666400000|2022-04-11 08:40:00|21102.99|21102.99|21105.4|21105.4|21105.59|21105.59|21102.59|21102.59|0
1649666700000|2022-04-11 08:45:00|21105.48|21105.48|21126.11|21126.11|21126.91|21126.91|21105.28|21105.28|0
1649667000000|2022-04-11 08:50:00|21126.14|21126.14|21129.83|21129.83|21130.19|21130.19|21123.38|21123.38|0
1649667300000|2022-04-11 08:55:00|21129.79|21129.79|21136.67|21136.67|21136.72|21136.72|21129.79|21129.79|0
1649667600000|2022-04-11 09:00:00|21136.85|21136.85|21147.73|21147.73|21147.77|21147.77|21136.3|21136.3|0
1649667900000|2022-04-11 09:05:00|21147.71|21147.71|21142.5|21142.5|21150.86|21150.86|21141.84|21141.84|0
1649668200000|2022-04-11 09:10:00|21142.57|21142.57|21134.11|21134.11|21143.12|21143.12|21132.83|21132.83|0
1649668500000|2022-04-11 09:15:00|21133.81|21133.81|21142.22|21142.22|21142.25|21142.25|21133.5|21133.5|0
1649668800000|2022-04-11 09:20:00|21142.14|21142.14|21148.02|21148.02|21148.5|21148.5|21142.14|21142.14|0
1649669100000|2022-04-11 09:25:00|21148.19|21148.19|21178.95|21178.95|21179.02|21179.02|21148.19|21148.19|0
1649669400000|2022-04-11 09:30:00|21178.88|21178.88|21169.43|21169.43|21179.03|21179.03|21169.14|21169.14|0
1649669700000|2022-04-11 09:35:00|21169.44|21169.44|21166.61|21166.61|21169.5|21169.5|21164.25|21164.25|0
1649670000000|2022-04-11 09:40:00|21166.7|21166.7|21162.01|21162.01|21167.4|21167.4|21159.88|21159.88|0
1649670300000|2022-04-11 09:45:00|21161.91|21161.91|21172.28|21172.28|21193.5|21193.5|21160.23|21160.23|0
1649670600000|2022-04-11 09:50:00|21171.85|21171.85|21159.18|21159.18|21171.85|21171.85|21158.61|21158.61|0
1649670900000|2022-04-11 09:55:00|21159.26|21159.26|21128.47|21128.47|21159.84|21159.84|21125.72|21125.72|0
1649671200000|2022-04-11 10:00:00|21128.76|21128.76|21139.92|21139.92|21140.38|21140.38|21128.48|21128.48|0
1649671500000|2022-04-11 10:05:00|21139.79|21139.79|21141.48|21141.48|21142.01|21142.01|21139.07|21139.07|0
1649671800000|2022-04-11 10:10:00|21141.55|21141.55|21136.21|21136.21|21142.4|21142.4|21135.52|21135.52|0
1649672100000|2022-04-11 10:15:00|21136.09|21136.09|21115.22|21115.22|21136.34|21136.34|21114.68|21114.68|0
1649672400000|2022-04-11 10:20:00|21115.32|21115.32|21122.86|21122.86|21123.11|21123.11|21115.32|21115.32|0
1649672700000|2022-04-11 10:25:00|21122.97|21122.97|21131.08|21131.08|21131.77|21131.77|21122.97|21122.97|0
1649673000000|2022-04-11 10:30:00|21130.95|21130.95|21138.03|21138.03|21140.46|21140.46|21130.24|21130.24|0
1649673300000|2022-04-11 10:35:00|21138.1|21138.1|21135.74|21135.74|21138.98|21138.98|21126.02|21126.02|0
1649673600000|2022-04-11 10:40:00|21135.79|21135.79|21125.55|21125.55|21135.86|21135.86|21124.53|21124.53|0
1649673900000|2022-04-11 10:45:00|21125.47|21125.47|21142.42|21142.42|21142.91|21142.91|21125.36|21125.36|0
1649674200000|2022-04-11 10:50:00|21142.49|21142.49|21148.47|21148.47|21148.47|21148.47|21142.13|21142.13|0
1649674500000|2022-04-11 10:55:00|21148.51|21148.51|21152.17|21152.17|21153.46|21153.46|21148.43|21148.43|0
1649674800000|2022-04-11 11:00:00|21152.24|21152.24|21152.63|21152.63|21152.63|21152.63|21148.47|21148.47|0
1649675100000|2022-04-11 11:05:00|21152.69|21152.69|21155.5|21155.5|21156.39|21156.39|21152.69|21152.69|0
1649675400000|2022-04-11 11:10:00|21155.62|21155.62|21132.14|21132.14|21156.85|21156.85|21130.58|21130.58|0
1649675700000|2022-04-11 11:15:00|21132.09|21132.09|21118.42|21118.42|21132.43|21132.43|21118.05|21118.05|0
1649676000000|2022-04-11 11:20:00|21118.72|21118.72|21125.63|21125.63|21125.63|21125.63|21118.61|21118.61|0
1649676300000|2022-04-11 11:25:00|21125.72|21125.72|21120.58|21120.58|21125.79|21125.79|21120.38|21120.38|0
1649676600000|2022-04-11 11:30:00|21120.54|21120.54|21107.56|21107.56|21121.48|21121.48|21100.4|21100.4|0
1649676900000|2022-04-11 11:35:00|21107.64|21107.64|21106.75|21106.75|21110.79|21110.79|21106.41|21106.41|0
1649677200000|2022-04-11 11:40:00|21106.65|21106.65|21094.47|21094.47|21106.69|21106.69|21094.21|21094.21|0
1649677500000|2022-04-11 11:45:00|21094.52|21094.52|21095.23|21095.23|21095.6|21095.6|21093.01|21093.01|0
1649677800000|2022-04-11 11:50:00|21095.16|21095.16|21099.97|21099.97|21101.68|21101.68|21095.16|21095.16|0
1649678100000|2022-04-11 11:55:00|21100.03|21100.03|21104.5|21104.5|21105.48|21105.48|21099.67|21099.67|0
1649678400000|2022-04-11 12:00:00|21104.53|21104.53|21108.71|21108.71|21111.87|21111.87|21104.53|21104.53|0
1649678700000|2022-04-11 12:05:00|21108.66|21108.66|21097.76|21097.76|21108.8|21108.8|21097.68|21097.68|0
1649679000000|2022-04-11 12:10:00|21097.62|21097.62|21085.22|21085.22|21097.72|21097.72|21084.59|21084.59|0
1649679300000|2022-04-11 12:15:00|21085.19|21085.19|21077.36|21077.36|21085.49|21085.49|21077.36|21077.36|0
1649679600000|2022-04-11 12:20:00|21077.39|21077.39|21066.52|21066.52|21078.2|21078.2|21066.52|21066.52|0
1649679900000|2022-04-11 12:25:00|21066.46|21066.46|21066.29|21066.29|21068.7|21068.7|21066.15|21066.15|0
1649680200000|2022-04-11 12:30:00|21066.26|21066.26|21063.31|21063.31|21066.32|21066.32|21063.26|21063.26|0
1649680500000|2022-04-11 12:35:00|21063.63|21063.63|21064.85|21064.85|21065.96|21065.96|21062.25|21062.25|0
1649680800000|2022-04-11 12:40:00|21064.98|21064.98|21058.18|21058.18|21064.98|21064.98|21056.8|21056.8|0
1649681100000|2022-04-11 12:45:00|21058.23|21058.23|21059.78|21059.78|21059.78|21059.78|21057.08|21057.08|0
1649681400000|2022-04-11 12:50:00|21059.71|21059.71|21062.92|21062.92|21063.84|21063.84|21059.71|21059.71|0
1649681700000|2022-04-11 12:55:00|21062.83|21062.83|21058.03|21058.03|21063.73|21063.73|21058.03|21058.03|0
1649682000000|2022-04-11 13:00:00|21058.06|21058.06|21064.53|21064.53|21065.25|21065.25|21057.68|21057.68|0
1649682300000|2022-04-11 13:05:00|21064.59|21064.59|21061.97|21061.97|21066.3|21066.3|21061.9|21061.9|0
1649682600000|2022-04-11 13:10:00|21061.9|21061.9|21064.39|21064.39|21064.44|21064.44|21060.29|21060.29|0
1649682900000|2022-04-11 13:15:00|21064.43|21064.43|21068.39|21068.39|21068.78|21068.78|21064.41|21064.41|0
1649683200000|2022-04-11 13:20:00|21068.44|21068.44|21067.97|21067.97|21072.11|21072.11|21067.38|21067.38|0
1649683500000|2022-04-11 13:25:00|21067.89|21067.89|21070.41|21070.41|21070.65|21070.65|21066.16|21066.16|0
1649683800000|2022-04-11 13:30:00|21070.32|21070.32|21078.08|21078.08|21144.85|21144.85|21070.11|21070.11|0
1649684100000|2022-04-11 13:35:00|21078.24|21078.24|21075.55|21075.55|21090.44|21090.44|21074.8|21074.8|0
1649684400000|2022-04-11 13:40:00|21075.3|21075.3|21101.96|21101.96|21102.8|21102.8|21075.1|21075.1|0
1649684700000|2022-04-11 13:45:00|21102.02|21102.02|21130.55|21130.55|21131.83|21131.83|21102.02|21102.02|0
1649685000000|2022-04-11 13:50:00|21130.69|21130.69|21137.48|21137.48|21137.48|21137.48|21127.14|21127.14|0
1649685300000|2022-04-11 13:55:00|21137.53|21137.53|21138.4|21138.4|21140.68|21140.68|21134.12|21134.12|0
1649685600000|2022-04-11 14:00:00|21138.29|21138.29|21132.79|21132.79|21144.13|21144.13|21132.79|21132.79|0
1649685900000|2022-04-11 14:05:00|21132.68|21132.68|21150.07|21150.07|21152.04|21152.04|21125.16|21125.16|0
1649686200000|2022-04-11 14:10:00|21150.11|21150.11|21154.56|21154.56|21157.59|21157.59|21148.69|21148.69|0
1649686500000|2022-04-11 14:15:00|21154.64|21154.64|21126.61|21126.61|21155.54|21155.54|21126.61|21126.61|0
1649686800000|2022-04-11 14:20:00|21126.46|21126.46|21126.59|21126.59|21130.17|21130.17|21125.51|21125.51|0
1649687100000|2022-04-11 14:25:00|21126.45|21126.45|21105.26|21105.26|21127.08|21127.08|21102.2|21102.2|0
1649687400000|2022-04-11 14:30:00|21105.32|21105.32|21107.43|21107.43|21108.62|21108.62|21102.59|21102.59|0
1649687700000|2022-04-11 14:35:00|21107.55|21107.55|21101.5|21101.5|21109.94|21109.94|21101.14|21101.14|0
1649688000000|2022-04-11 14:40:00|21101.63|21101.63|21095.63|21095.63|21101.8|21101.8|21095.41|21095.41|0
1649688300000|2022-04-11 14:45:00|21095.54|21095.54|21098.12|21098.12|21101.16|21101.16|21094.36|21094.36|0
1649688600000|2022-04-11 14:50:00|21098.08|21098.08|21101.05|21101.05|21101.05|21101.05|21096.04|21096.04|0
1649688900000|2022-04-11 14:55:00|21101.58|21101.58|21108.43|21108.43|21109.47|21109.47|21100.84|21100.84|0
1649689200000|2022-04-11 15:00:00|21108.5|21108.5|21102.27|21102.27|21108.54|21108.54|21101.47|21101.47|0
1649689500000|2022-04-11 15:05:00|21102.36|21102.36|21096.35|21096.35|21102.36|21102.36|21093.13|21093.13|0
1649689800000|2022-04-11 15:10:00|21096.79|21096.79|21091.17|21091.17|21097.11|21097.11|21089.68|21089.68|0
1649690100000|2022-04-11 15:15:00|21091.34|21091.34|21103.27|21103.27|21104.09|21104.09|21091.34|21091.34|0
1649690400000|2022-04-11 15:20:00|21103.18|21103.18|21096.37|21096.37|21103.29|21103.29|21096.37|21096.37|0
1649690700000|2022-04-11 15:25:00|21096.29|21096.29|21099.36|21099.36|21101.31|21101.31|21095.3|21095.3|0
1649747700000|2022-04-12 07:15:00|20964.86|20964.86|20935.06|20935.06|20965.45|20965.45|20932.76|20932.76|0
1649748000000|2022-04-12 07:20:00|20934.99|20934.99|20936.57|20936.57|20938.77|20938.77|20924.95|20924.95|0
1649748300000|2022-04-12 07:25:00|20936.55|20936.55|20955.62|20955.62|20956.33|20956.33|20935.01|20935.01|0
1649748600000|2022-04-12 07:30:00|20955.7|20955.7|20935.82|20935.82|20957.51|20957.51|20935.16|20935.16|0
1649748900000|2022-04-12 07:35:00|20935.72|20935.72|20913.08|20913.08|20935.82|20935.82|20912.69|20912.69|0
1649749200000|2022-04-12 07:40:00|20913.01|20913.01|20914.09|20914.09|20916.73|20916.73|20910.37|20910.37|0
1649749500000|2022-04-12 07:45:00|20914.13|20914.13|20937.4|20937.4|20938.24|20938.24|20913.33|20913.33|0
1649749800000|2022-04-12 07:50:00|20937.45|20937.45|20948.81|20948.81|20949.97|20949.97|20935.97|20935.97|0
1649750100000|2022-04-12 07:55:00|20949.03|20949.03|20947.96|20947.96|20953.16|20953.16|20947.54|20947.54|0
1649750400000|2022-04-12 08:00:00|20947.74|20947.74|20941.22|20941.22|20947.74|20947.74|20940.59|20940.59|0
1649750700000|2022-04-12 08:05:00|20941.23|20941.23|20928.5|20928.5|20942.57|20942.57|20925.73|20925.73|0
1649751000000|2022-04-12 08:10:00|20928.7|20928.7|20934.72|20934.72|20935.22|20935.22|20928.7|20928.7|0
1649751300000|2022-04-12 08:15:00|20934.63|20934.63|20931.77|20931.77|20934.8|20934.8|20928.54|20928.54|0
1649751600000|2022-04-12 08:20:00|20931.62|20931.62|20941.06|20941.06|20941.63|20941.63|20931.62|20931.62|0
1649751900000|2022-04-12 08:25:00|20941.16|20941.16|20942.32|20942.32|20942.32|20942.32|20937.86|20937.86|0
1649752200000|2022-04-12 08:30:00|20942.48|20942.48|20949.59|20949.59|20950.98|20950.98|20940.43|20940.43|0
1649752500000|2022-04-12 08:35:00|20949.53|20949.53|20968.41|20968.41|20968.71|20968.71|20949.47|20949.47|0
1649752800000|2022-04-12 08:40:00|20968.36|20968.36|20970.48|20970.48|20975.29|20975.29|20967.32|20967.32|0
1649753100000|2022-04-12 08:45:00|20970.55|20970.55|20967.36|20967.36|20972.59|20972.59|20967.3|20967.3|0
1649753400000|2022-04-12 08:50:00|20967.28|20967.28|20976.24|20976.24|20977.34|20977.34|20966.19|20966.19|0
1649753700000|2022-04-12 08:55:00|20976.18|20976.18|20968.56|20968.56|20976.18|20976.18|20968.49|20968.49|0
1649754000000|2022-04-12 09:00:00|20968.52|20968.52|20963.1|20963.1|20969.17|20969.17|20962.9|20962.9|0
1649754300000|2022-04-12 09:05:00|20963|20963|20980.7|20980.7|20981.23|20981.23|20962.83|20962.83|0
1649754600000|2022-04-12 09:10:00|20980.66|20980.66|20963.45|20963.45|20980.66|20980.66|20963.21|20963.21|0
1649754900000|2022-04-12 09:15:00|20963.49|20963.49|20963.68|20963.68|20966.03|20966.03|20961.44|20961.44|0
1649755200000|2022-04-12 09:20:00|20963.58|20963.58|20964.26|20964.26|20966.13|20966.13|20961.03|20961.03|0
1649755500000|2022-04-12 09:25:00|20964.23|20964.23|20964.69|20964.69|20965.87|20965.87|20962.38|20962.38|0
1649755800000|2022-04-12 09:30:00|20964.84|20964.84|20962.85|20962.85|20965.49|20965.49|20959.48|20959.48|0
1649756100000|2022-04-12 09:35:00|20962.89|20962.89|20969.25|20969.25|20969.58|20969.58|20961.31|20961.31|0
1649756400000|2022-04-12 09:40:00|20969.33|20969.33|20954.87|20954.87|20971.67|20971.67|20951.13|20951.13|0
1649756700000|2022-04-12 09:45:00|20954.81|20954.81|20963.18|20963.18|20963.51|20963.51|20954.81|20954.81|0
1649757000000|2022-04-12 09:50:00|20963.1|20963.1|20961.62|20961.62|20967.16|20967.16|20961.42|20961.42|0
1649757300000|2022-04-12 09:55:00|20961.68|20961.68|20956.9|20956.9|20961.78|20961.78|20956.4|20956.4|0
1649757600000|2022-04-12 10:00:00|20956.87|20956.87|20944.68|20944.68|20956.87|20956.87|20944.68|20944.68|0
1649757900000|2022-04-12 10:05:00|20944.65|20944.65|20943.27|20943.27|20945.21|20945.21|20942.79|20942.79|0
1649758200000|2022-04-12 10:10:00|20943.32|20943.32|20947.53|20947.53|20947.78|20947.78|20942.39|20942.39|0
1649758500000|2022-04-12 10:15:00|20947.46|20947.46|20943.51|20943.51|20947.78|20947.78|20942.48|20942.48|0
1649758800000|2022-04-12 10:20:00|20943.48|20943.48|20943.57|20943.57|20945.25|20945.25|20942.16|20942.16|0
1649759100000|2022-04-12 10:25:00|20943.64|20943.64|20944.81|20944.81|20945.78|20945.78|20943.47|20943.47|0
1649759400000|2022-04-12 10:30:00|20944.76|20944.76|20946.33|20946.33|20946.34|20946.34|20943.8|20943.8|0
1649759700000|2022-04-12 10:35:00|20946.34|20946.34|20955.1|20955.1|20964.87|20964.87|20946.27|20946.27|0
1649760000000|2022-04-12 10:40:00|20955.21|20955.21|20955.36|20955.36|20956.6|20956.6|20953.57|20953.57|0
1649760300000|2022-04-12 10:45:00|20955.49|20955.49|20960.62|20960.62|20960.65|20960.65|20955.34|20955.34|0
1649760600000|2022-04-12 10:50:00|20960.63|20960.63|20960.65|20960.65|20963.64|20963.64|20960.47|20960.47|0
1649760900000|2022-04-12 10:55:00|20960.54|20960.54|20959.16|20959.16|20961.1|20961.1|20958.22|20958.22|0
1649761200000|2022-04-12 11:00:00|20959.27|20959.27|20964.02|20964.02|20964.42|20964.42|20959.1|20959.1|0
1649761500000|2022-04-12 11:05:00|20963.98|20963.98|20971.25|20971.25|20971.42|20971.42|20963.67|20963.67|0
1649761800000|2022-04-12 11:10:00|20971.18|20971.18|20968.59|20968.59|20971.29|20971.29|20967.2|20967.2|0
1649762100000|2022-04-12 11:15:00|20968.52|20968.52|20962.82|20962.82|20968.52|20968.52|20961.71|20961.71|0
1649762400000|2022-04-12 11:20:00|20962.9|20962.9|20961.8|20961.8|20964.84|20964.84|20959.9|20959.9|0
1649762700000|2022-04-12 11:25:00|20961.73|20961.73|20963.59|20963.59|20964.38|20964.38|20960.82|20960.82|0
1649763000000|2022-04-12 11:30:00|20963.47|20963.47|20962.59|20962.59|20963.69|20963.69|20961.35|20961.35|0
1649763300000|2022-04-12 11:35:00|20962.53|20962.53|20962.71|20962.71|20963.6|20963.6|20962.18|20962.18|0
1649763600000|2022-04-12 11:40:00|20962.65|20962.65|20961.24|20961.24|20964.73|20964.73|20959.98|20959.98|0
1649763900000|2022-04-12 11:45:00|20961.2|20961.2|20947.24|20947.24|20962.19|20962.19|20947.24|20947.24|0
1649764200000|2022-04-12 11:50:00|20947.37|20947.37|20947.63|20947.63|20947.72|20947.72|20945.64|20945.64|0
1649764500000|2022-04-12 11:55:00|20947.68|20947.68|20949.12|20949.12|20949.47|20949.47|20947.64|20947.64|0
1649764800000|2022-04-12 12:00:00|20949.08|20949.08|20945.49|20945.49|20953.58|20953.58|20945.19|20945.19|0
1649765100000|2022-04-12 12:05:00|20945.61|20945.61|20954.97|20954.97|20955.44|20955.44|20945.29|20945.29|0
1649765400000|2022-04-12 12:10:00|20955.11|20955.11|20960.71|20960.71|20960.83|20960.83|20954.46|20954.46|0
1649765700000|2022-04-12 12:15:00|20960.76|20960.76|20963.27|20963.27|20964.58|20964.58|20960.74|20960.74|0
1649766000000|2022-04-12 12:20:00|20963.28|20963.28|20965.32|20965.32|20965.67|20965.67|20962.49|20962.49|0
1649766300000|2022-04-12 12:25:00|20965.27|20965.27|20950.95|20950.95|20965.94|20965.94|20950.65|20950.65|0
1649766600000|2022-04-12 12:30:00|20952.01|20952.01|20991.07|20991.07|21090.97|21090.97|20952.01|20952.01|0
1649766900000|2022-04-12 12:35:00|20991.09|20991.09|20992.16|20992.16|20996.08|20996.08|20988.54|20988.54|0
1649767200000|2022-04-12 12:40:00|20992.08|20992.08|20996.47|20996.47|20996.78|20996.78|20989.91|20989.91|0
1649767500000|2022-04-12 12:45:00|20996.44|20996.44|21011.09|21011.09|21011.16|21011.16|20996.21|20996.21|0
1649767800000|2022-04-12 12:50:00|21010.64|21010.64|21008.75|21008.75|21011.89|21011.89|21003.98|21003.98|0
1649768100000|2022-04-12 12:55:00|21008.7|21008.7|21002.7|21002.7|21010.4|21010.4|21002.64|21002.64|0
1649768400000|2022-04-12 13:00:00|21002.79|21002.79|20998.71|20998.71|21003.18|21003.18|20996.95|20996.95|0
1649768700000|2022-04-12 13:05:00|20998.62|20998.62|20971.61|20971.61|20999.08|20999.08|20967.97|20967.97|0
1649769000000|2022-04-12 13:10:00|20971.46|20971.46|20963.83|20963.83|20971.46|20971.46|20963.65|20963.65|0
1649769300000|2022-04-12 13:15:00|20963.65|20963.65|20960.41|20960.41|20965.19|20965.19|20959.66|20959.66|0
1649769600000|2022-04-12 13:20:00|20960.32|20960.32|20941.51|20941.51|20961.86|20961.86|20941.35|20941.35|0
1649769900000|2022-04-12 13:25:00|20941.38|20941.38|20942.11|20942.11|20944.47|20944.47|20940.56|20940.56|0
1649770200000|2022-04-12 13:30:00|20942.06|20942.06|20932.07|20932.07|20942.38|20942.38|20926.96|20926.96|0
1649770500000|2022-04-12 13:35:00|20932.17|20932.17|20942.76|20942.76|20942.76|20942.76|20928.39|20928.39|0
1649770800000|2022-04-12 13:40:00|20942.95|20942.95|20934.88|20934.88|20943.27|20943.27|20934.88|20934.88|0
1649771100000|2022-04-12 13:45:00|20934.84|20934.84|20949.59|20949.59|20951.56|20951.56|20934.4|20934.4|0
1649771400000|2022-04-12 13:50:00|20949.56|20949.56|20973.33|20973.33|20973.88|20973.88|20949.37|20949.37|0
1649771700000|2022-04-12 13:55:00|20973.27|20973.27|20986.99|20986.99|20987.04|20987.04|20973.1|20973.1|0
1649772000000|2022-04-12 14:00:00|20987.21|20987.21|20997.38|20997.38|20997.51|20997.51|20985.24|20985.24|0
1649772300000|2022-04-12 14:05:00|20997.33|20997.33|21000.27|21000.27|21001.8|21001.8|20997.33|20997.33|0
1649772600000|2022-04-12 14:10:00|21000.34|21000.34|20997.84|20997.84|21005.19|21005.19|20993.03|20993.03|0
1649772900000|2022-04-12 14:15:00|20997.77|20997.77|20992.37|20992.37|20998.75|20998.75|20988.37|20988.37|0
1649773200000|2022-04-12 14:20:00|20992.3|20992.3|20984.97|20984.97|20994.96|20994.96|20984.52|20984.52|0
1649773500000|2022-04-12 14:25:00|20985.12|20985.12|20976.2|20976.2|20986.12|20986.12|20976.2|20976.2|0
1649773800000|2022-04-12 14:30:00|20976.15|20976.15|20968.28|20968.28|20976.15|20976.15|20967.67|20967.67|0
1649774100000|2022-04-12 14:35:00|20968.32|20968.32|20959.88|20959.88|20972.88|20972.88|20958.9|20958.9|0
1649774400000|2022-04-12 14:40:00|20959.85|20959.85|20960.96|20960.96|20962.75|20962.75|20958.24|20958.24|0
1649774700000|2022-04-12 14:45:00|20960.88|20960.88|20958.41|20958.41|20961.78|20961.78|20956.51|20956.51|0
1649775000000|2022-04-12 14:50:00|20958.48|20958.48|20952.51|20952.51|20958.5|20958.5|20950.59|20950.59|0
1649775300000|2022-04-12 14:55:00|20952.57|20952.57|20960.32|20960.32|20960.49|20960.49|20952.23|20952.23|0
1649775600000|2022-04-12 15:00:00|20960.26|20960.26|20965.85|20965.85|20965.86|20965.86|20957.25|20957.25|0
1649775900000|2022-04-12 15:05:00|20965.8|20965.8|20976.15|20976.15|20976.32|20976.32|20965.8|20965.8|0
1649776200000|2022-04-12 15:10:00|20976.22|20976.22|20978.29|20978.29|20978.71|20978.71|20976.11|20976.11|0
1649776500000|2022-04-12 15:15:00|20978.44|20978.44|20980.47|20980.47|20983.02|20983.02|20978.44|20978.44|0
1649776800000|2022-04-12 15:20:00|20980.56|20980.56|20978.36|20978.36|20980.57|20980.57|20977.51|20977.51|0
1649777100000|2022-04-12 15:25:00|20978.41|20978.41|20998.98|20998.98|20998.98|20998.98|20978.41|20978.41|0
1649834100000|2022-04-13 07:15:00|20924.98|20924.98|20924.9|20924.9|20929.28|20929.28|20922.07|20922.07|0
1649834400000|2022-04-13 07:20:00|20924.46|20924.46|20924.24|20924.24|20928.24|20928.24|20919.98|20919.98|0
1649834700000|2022-04-13 07:25:00|20924.36|20924.36|20923.84|20923.84|20931.54|20931.54|20921.06|20921.06|0
1649835000000|2022-04-13 07:30:00|20923.76|20923.76|20901.72|20901.72|20923.76|20923.76|20901.19|20901.19|0
1649835300000|2022-04-13 07:35:00|20901.77|20901.77|20903.15|20903.15|20906.81|20906.81|20895.98|20895.98|0
1649835600000|2022-04-13 07:40:00|20903.08|20903.08|20906.03|20906.03|20907.4|20907.4|20900.45|20900.45|0
1649835900000|2022-04-13 07:45:00|20906|20906|20915.71|20915.71|20917.32|20917.32|20905.79|20905.79|0
1649836200000|2022-04-13 07:50:00|20915.83|20915.83|20917.37|20917.37|20917.56|20917.56|20914.33|20914.33|0
1649836500000|2022-04-13 07:55:00|20917.32|20917.32|20912.94|20912.94|20918.29|20918.29|20912.13|20912.13|0
1649836800000|2022-04-13 08:00:00|20913.27|20913.27|20922.78|20922.78|20923.12|20923.12|20911.39|20911.39|0
1649837100000|2022-04-13 08:05:00|20922.68|20922.68|20957.05|20957.05|20957.05|20957.05|20922.68|20922.68|0
1649837400000|2022-04-13 08:10:00|20957.27|20957.27|20962.76|20962.76|20962.76|20962.76|20955.09|20955.09|0
1649837700000|2022-04-13 08:15:00|20962.65|20962.65|20955.96|20955.96|20966.18|20966.18|20955.96|20955.96|0
1649838000000|2022-04-13 08:20:00|20955.77|20955.77|20952.22|20952.22|20955.77|20955.77|20950.05|20950.05|0
1649838300000|2022-04-13 08:25:00|20952.43|20952.43|20951.13|20951.13|20953.88|20953.88|20944.95|20944.95|0
1649838600000|2022-04-13 08:30:00|20951.35|20951.35|20957.95|20957.95|20958.25|20958.25|20950.58|20950.58|0
1649838900000|2022-04-13 08:35:00|20957.92|20957.92|20943.43|20943.43|20958|20958|20943.24|20943.24|0
1649839200000|2022-04-13 08:40:00|20943.64|20943.64|20954.26|20954.26|20954.58|20954.58|20943.28|20943.28|0
1649839500000|2022-04-13 08:45:00|20954.05|20954.05|20958.63|20958.63|20959.35|20959.35|20953.75|20953.75|0
1649839800000|2022-04-13 08:50:00|20958.52|20958.52|20961.63|20961.63|20961.63|20961.63|20957.08|20957.08|0
1649840100000|2022-04-13 08:55:00|20961.69|20961.69|20960.39|20960.39|20962.67|20962.67|20959.32|20959.32|0
1649840400000|2022-04-13 09:00:00|20960.37|20960.37|20957.04|20957.04|20960.85|20960.85|20956.14|20956.14|0
1649840700000|2022-04-13 09:05:00|20956.96|20956.96|20952.95|20952.95|20957.01|20957.01|20945.74|20945.74|0
1649841000000|2022-04-13 09:10:00|20952.81|20952.81|20953.99|20953.99|20955.49|20955.49|20952.75|20952.75|0
1649841300000|2022-04-13 09:15:00|20953.95|20953.95|20952.54|20952.54|20954.34|20954.34|20950.31|20950.31|0
1649841600000|2022-04-13 09:20:00|20952.42|20952.42|20951.31|20951.31|20953.22|20953.22|20950.24|20950.24|0
1649841900000|2022-04-13 09:25:00|20951.07|20951.07|20941.28|20941.28|20953.35|20953.35|20941.16|20941.16|0
1649842200000|2022-04-13 09:30:00|20940.63|20940.63|20932.48|20932.48|20940.75|20940.75|20932.15|20932.15|0
1649842500000|2022-04-13 09:35:00|20932.45|20932.45|20896.87|20896.87|20932.64|20932.64|20893.93|20893.93|0
1649842800000|2022-04-13 09:40:00|20896.95|20896.95|20902.78|20902.78|20903.25|20903.25|20895.48|20895.48|0
1649843100000|2022-04-13 09:45:00|20902.85|20902.85|20901.61|20901.61|20904.58|20904.58|20899.72|20899.72|0
1649843400000|2022-04-13 09:50:00|20901.71|20901.71|20894.69|20894.69|20901.9|20901.9|20893.17|20893.17|0
1649843700000|2022-04-13 09:55:00|20894.43|20894.43|20883.01|20883.01|20894.43|20894.43|20882.88|20882.88|0
1649844000000|2022-04-13 10:00:00|20883.15|20883.15|20889.69|20889.69|20889.69|20889.69|20881.38|20881.38|0
1649844300000|2022-04-13 10:05:00|20889.67|20889.67|20889.8|20889.8|20894.93|20894.93|20889.67|20889.67|0
1649844600000|2022-04-13 10:10:00|20889.82|20889.82|20889.04|20889.04|20890.42|20890.42|20887.07|20887.07|0
1649844900000|2022-04-13 10:15:00|20889.09|20889.09|20887.25|20887.25|20891.73|20891.73|20887.25|20887.25|0
1649845200000|2022-04-13 10:20:00|20887.16|20887.16|20878.95|20878.95|20887.8|20887.8|20878.86|20878.86|0
1649845500000|2022-04-13 10:25:00|20878.91|20878.91|20878.15|20878.15|20878.98|20878.98|20875.61|20875.61|0
1649845800000|2022-04-13 10:30:00|20878.06|20878.06|20880.05|20880.05|20880.51|20880.51|20877.07|20877.07|0
1649846100000|2022-04-13 10:35:00|20879.92|20879.92|20883.51|20883.51|20883.51|20883.51|20879.48|20879.48|0
1649846400000|2022-04-13 10:40:00|20883.42|20883.42|20889.13|20889.13|20890.52|20890.52|20882.86|20882.86|0
1649846700000|2022-04-13 10:45:00|20889.19|20889.19|20888.96|20888.96|20890.68|20890.68|20888.25|20888.25|0
1649847000000|2022-04-13 10:50:00|20889.04|20889.04|20895.74|20895.74|20895.74|20895.74|20888.93|20888.93|0
1649847300000|2022-04-13 10:55:00|20895.64|20895.64|20895.87|20895.87|20903.05|20903.05|20894.85|20894.85|0
1649847600000|2022-04-13 11:00:00|20895.97|20895.97|20905.25|20905.25|20905.73|20905.73|20895.58|20895.58|0
1649847900000|2022-04-13 11:05:00|20905.14|20905.14|20906.65|20906.65|20909.18|20909.18|20904.87|20904.87|0
1649848200000|2022-04-13 11:10:00|20906.64|20906.64|20906.84|20906.84|20907.85|20907.85|20905.43|20905.43|0
1649848500000|2022-04-13 11:15:00|20906.75|20906.75|20908.24|20908.24|20908.32|20908.32|20905.08|20905.08|0
1649848800000|2022-04-13 11:20:00|20908.2|20908.2|20903.54|20903.54|20910.29|20910.29|20903.47|20903.47|0
1649849100000|2022-04-13 11:25:00|20903.62|20903.62|20902.12|20902.12|20903.62|20903.62|20896.79|20896.79|0
1649849400000|2022-04-13 11:30:00|20902.07|20902.07|20900.06|20900.06|20903.75|20903.75|20899.26|20899.26|0
1649849700000|2022-04-13 11:35:00|20900.13|20900.13|20905.02|20905.02|20905.21|20905.21|20899.93|20899.93|0
1649850000000|2022-04-13 11:40:00|20904.94|20904.94|20906.78|20906.78|20907.34|20907.34|20904.94|20904.94|0
1649850300000|2022-04-13 11:45:00|20906.89|20906.89|20912.92|20912.92|20913.4|20913.4|20906.89|20906.89|0
1649850600000|2022-04-13 11:50:00|20912.8|20912.8|20913.84|20913.84|20916.21|20916.21|20912.8|20912.8|0
1649850900000|2022-04-13 11:55:00|20913.7|20913.7|20910.01|20910.01|20915.83|20915.83|20909.76|20909.76|0
1649851200000|2022-04-13 12:00:00|20910.19|20910.19|20905.82|20905.82|20910.65|20910.65|20905.68|20905.68|0
1649851500000|2022-04-13 12:05:00|20905.74|20905.74|20903.13|20903.13|20907.29|20907.29|20902.96|20902.96|0
1649851800000|2022-04-13 12:10:00|20903.09|20903.09|20889.2|20889.2|20903.29|20903.29|20886.44|20886.44|0
1649852100000|2022-04-13 12:15:00|20889.21|20889.21|20890.47|20890.47|20891.57|20891.57|20887.08|20887.08|0
1649852400000|2022-04-13 12:20:00|20890.51|20890.51|20889.54|20889.54|20895.09|20895.09|20889.26|20889.26|0
1649852700000|2022-04-13 12:25:00|20889.41|20889.41|20892.92|20892.92|20892.92|20892.92|20886.89|20886.89|0
1649853000000|2022-04-13 12:30:00|20892.77|20892.77|20897.72|20897.72|20897.72|20897.72|20886.58|20886.58|0
1649853300000|2022-04-13 12:35:00|20897.86|20897.86|20905.02|20905.02|20905.11|20905.11|20897.86|20897.86|0
1649853600000|2022-04-13 12:40:00|20904.96|20904.96|20899.43|20899.43|20906.93|20906.93|20895.04|20895.04|0
1649853900000|2022-04-13 12:45:00|20899.46|20899.46|20900.04|20900.04|20904.62|20904.62|20899.15|20899.15|0
1649854200000|2022-04-13 12:50:00|20900.01|20900.01|20898.12|20898.12|20900.01|20900.01|20897.21|20897.21|0
1649854500000|2022-04-13 12:55:00|20897.95|20897.95|20892|20892|20898.46|20898.46|20892|20892|0
1649854800000|2022-04-13 13:00:00|20891.85|20891.85|20893.14|20893.14|20893.43|20893.43|20890.44|20890.44|0
1649855100000|2022-04-13 13:05:00|20893.2|20893.2|20886.96|20886.96|20894.61|20894.61|20886.9|20886.9|0
1649855400000|2022-04-13 13:10:00|20887.06|20887.06|20887.29|20887.29|20888.44|20888.44|20886.68|20886.68|0
1649855700000|2022-04-13 13:15:00|20887.37|20887.37|20891.07|20891.07|20891.18|20891.18|20885.76|20885.76|0
1649856000000|2022-04-13 13:20:00|20891.25|20891.25|20894.5|20894.5|20894.71|20894.71|20890.84|20890.84|0
1649856300000|2022-04-13 13:25:00|20894.56|20894.56|20892.35|20892.35|20895.5|20895.5|20890.24|20890.24|0
1649856600000|2022-04-13 13:30:00|20892.33|20892.33|20883.78|20883.78|20898.44|20898.44|20881.54|20881.54|0
1649856900000|2022-04-13 13:35:00|20883.88|20883.88|20909.61|20909.61|20910.47|20910.47|20883.88|20883.88|0
1649857200000|2022-04-13 13:40:00|20909.64|20909.64|20915.75|20915.75|20920.78|20920.78|20909.64|20909.64|0
1649857500000|2022-04-13 13:45:00|20915.78|20915.78|20940.74|20940.74|20940.74|20940.74|20915.52|20915.52|0
1649857800000|2022-04-13 13:50:00|20940.81|20940.81|20944|20944|20945.41|20945.41|20938.8|20938.8|0
1649858100000|2022-04-13 13:55:00|20943.9|20943.9|20930.12|20930.12|20944.11|20944.11|20929.9|20929.9|0
1649858400000|2022-04-13 14:00:00|20930.18|20930.18|20926.52|20926.52|20931.74|20931.74|20917.84|20917.84|0
1649858700000|2022-04-13 14:05:00|20926.72|20926.72|20928.89|20928.89|20939.11|20939.11|20926.67|20926.67|0
1649859000000|2022-04-13 14:10:00|20928.91|20928.91|20932.8|20932.8|20934.77|20934.77|20925.6|20925.6|0
1649859300000|2022-04-13 14:15:00|20932.73|20932.73|20938.42|20938.42|20942.62|20942.62|20932.73|20932.73|0
1649859600000|2022-04-13 14:20:00|20938.32|20938.32|20933.17|20933.17|20938.34|20938.34|20933.03|20933.03|0
1649859900000|2022-04-13 14:25:00|20933.21|20933.21|20922.47|20922.47|20933.21|20933.21|20919.49|20919.49|0
1649860200000|2022-04-13 14:30:00|20922.39|20922.39|20928.88|20928.88|20933.91|20933.91|20920.21|20920.21|0
1649860500000|2022-04-13 14:35:00|20928.77|20928.77|20923.04|20923.04|20929.26|20929.26|20922.41|20922.41|0
1649860800000|2022-04-13 14:40:00|20923|20923|20933.09|20933.09|20933.09|20933.09|20917.13|20917.13|0
1649861100000|2022-04-13 14:45:00|20933.21|20933.21|20938.88|20938.88|20940.41|20940.41|20933.21|20933.21|0
1649861400000|2022-04-13 14:50:00|20938.76|20938.76|20946.94|20946.94|20947.12|20947.12|20935.49|20935.49|0
1649861700000|2022-04-13 14:55:00|20946.98|20946.98|20950.28|20950.28|20952.79|20952.79|20945.92|20945.92|0
1649862000000|2022-04-13 15:00:00|20950.41|20950.41|20949.04|20949.04|20952.84|20952.84|20947.61|20947.61|0
1649862300000|2022-04-13 15:05:00|20948.96|20948.96|20955.47|20955.47|20955.87|20955.87|20948.8|20948.8|0
1649862600000|2022-04-13 15:10:00|20955.4|20955.4|20963.44|20963.44|20963.63|20963.63|20953.73|20953.73|0
1649862900000|2022-04-13 15:15:00|20963.43|20963.43|20968.29|20968.29|20969.08|20969.08|20963.26|20963.26|0
1649863200000|2022-04-13 15:20:00|20968.45|20968.45|20971.05|20971.05|20972.91|20972.91|20968.31|20968.31|0
1649863500000|2022-04-13 15:25:00|20970.98|20970.98|20971.49|20971.49|20979.12|20979.12|20969.45|20969.45|0
1649920500000|2022-04-14 07:15:00|20977.8|20977.8|20959.66|20959.66|20977.94|20977.94|20957.97|20957.97|0
1649920800000|2022-04-14 07:20:00|20959.73|20959.73|20948.03|20948.03|20960.35|20960.35|20947.7|20947.7|0
1649921100000|2022-04-14 07:25:00|20947.91|20947.91|20957.21|20957.21|20958.19|20958.19|20946.07|20946.07|0
1649921400000|2022-04-14 07:30:00|20956.99|20956.99|20936.95|20936.95|20956.99|20956.99|20934.99|20934.99|0
1649921700000|2022-04-14 07:35:00|20937.1|20937.1|20948.45|20948.45|20948.52|20948.52|20936.86|20936.86|0
1649922000000|2022-04-14 07:40:00|20948.39|20948.39|20948.27|20948.27|20951.96|20951.96|20947.14|20947.14|0
1649922300000|2022-04-14 07:45:00|20948.68|20948.68|20949.92|20949.92|20952.31|20952.31|20945.35|20945.35|0
1649922600000|2022-04-14 07:50:00|20949.8|20949.8|20951.05|20951.05|20952.16|20952.16|20947.67|20947.67|0
1649922900000|2022-04-14 07:55:00|20951.21|20951.21|20959.73|20959.73|20959.73|20959.73|20950.41|20950.41|0
1649923200000|2022-04-14 08:00:00|20959.68|20959.68|20957.77|20957.77|20964.63|20964.63|20957.59|20957.59|0
1649923500000|2022-04-14 08:05:00|20957.63|20957.63|20964.04|20964.04|20964.55|20964.55|20955.9|20955.9|0
1649923800000|2022-04-14 08:10:00|20964.22|20964.22|20969.66|20969.66|20969.72|20969.72|20963.71|20963.71|0
1649924100000|2022-04-14 08:15:00|20969.54|20969.54|20967.42|20967.42|20971.8|20971.8|20966.78|20966.78|0
1649924400000|2022-04-14 08:20:00|20967.56|20967.56|20965.62|20965.62|20968.97|20968.97|20963.55|20963.55|0
1649924700000|2022-04-14 08:25:00|20965.65|20965.65|20962.84|20962.84|20966.39|20966.39|20958.47|20958.47|0
1649925000000|2022-04-14 08:30:00|20962.9|20962.9|20960.07|20960.07|20963.52|20963.52|20960.07|20960.07|0
1649925300000|2022-04-14 08:35:00|20960.03|20960.03|20958.88|20958.88|20960.5|20960.5|20955.9|20955.9|0
1649925600000|2022-04-14 08:40:00|20959.11|20959.11|20963.9|20963.9|20964.11|20964.11|20958.25|20958.25|0
1649925900000|2022-04-14 08:45:00|20964.02|20964.02|20967.64|20967.64|20967.8|20967.8|20961.07|20961.07|0
1649926200000|2022-04-14 08:50:00|20967.84|20967.84|20982.39|20982.39|20982.39|20982.39|20967.84|20967.84|0
1649926500000|2022-04-14 08:55:00|20982.51|20982.51|20979.33|20979.33|20983.03|20983.03|20978.89|20978.89|0
1649926800000|2022-04-14 09:00:00|20979.26|20979.26|20975.56|20975.56|20980.79|20980.79|20975.03|20975.03|0
1649927100000|2022-04-14 09:05:00|20975.63|20975.63|20982.18|20982.18|20983.67|20983.67|20975.1|20975.1|0
1649927400000|2022-04-14 09:10:00|20982.25|20982.25|20981.26|20981.26|20983.01|20983.01|20975.41|20975.41|0
1649927700000|2022-04-14 09:15:00|20981.04|20981.04|20961.26|20961.26|20983|20983|20961.25|20961.25|0
1649928000000|2022-04-14 09:20:00|20961.42|20961.42|20958.12|20958.12|20963.48|20963.48|20958.12|20958.12|0
1649928300000|2022-04-14 09:25:00|20957.98|20957.98|20960.54|20960.54|20960.78|20960.78|20957.98|20957.98|0
1649928600000|2022-04-14 09:30:00|20960.6|20960.6|20967.53|20967.53|20967.68|20967.68|20960.45|20960.45|0
1649928900000|2022-04-14 09:35:00|20967.57|20967.57|20974.58|20974.58|20974.58|20974.58|20967.5|20967.5|0
1649929200000|2022-04-14 09:40:00|20974.6|20974.6|20976.31|20976.31|20977.08|20977.08|20974.57|20974.57|0
1649929500000|2022-04-14 09:45:00|20976.2|20976.2|20978.27|20978.27|20979.35|20979.35|20976.16|20976.16|0
1649929800000|2022-04-14 09:50:00|20977.8|20977.8|20961.84|20961.84|20977.8|20977.8|20956.89|20956.89|0
1649930100000|2022-04-14 09:55:00|20961.74|20961.74|20954.88|20954.88|20964.53|20964.53|20954.88|20954.88|0
1649930400000|2022-04-14 10:00:00|20954.92|20954.92|20975.51|20975.51|20975.66|20975.66|20954.73|20954.73|0
1649930700000|2022-04-14 10:05:00|20975.63|20975.63|20979.22|20979.22|20980.04|20980.04|20975.55|20975.55|0
1649931000000|2022-04-14 10:10:00|20979.43|20979.43|20984.59|20984.59|20985.79|20985.79|20978.91|20978.91|0
1649931300000|2022-04-14 10:15:00|20984.52|20984.52|20985.75|20985.75|20986.64|20986.64|20983.88|20983.88|0
1649931600000|2022-04-14 10:20:00|20985.6|20985.6|20984.45|20984.45|20989.83|20989.83|20984.38|20984.38|0
1649931900000|2022-04-14 10:25:00|20984.39|20984.39|20985.32|20985.32|20985.75|20985.75|20983.5|20983.5|0
1649932200000|2022-04-14 10:30:00|20985.37|20985.37|20983.68|20983.68|20986.38|20986.38|20983.1|20983.1|0
1649932500000|2022-04-14 10:35:00|20983.63|20983.63|20984.04|20984.04|20984.07|20984.07|20981.25|20981.25|0
1649932800000|2022-04-14 10:40:00|20984.02|20984.02|20984.8|20984.8|20984.85|20984.85|20982.76|20982.76|0
1649933100000|2022-04-14 10:45:00|20984.58|20984.58|20989.92|20989.92|20989.92|20989.92|20984.34|20984.34|0
1649933400000|2022-04-14 10:50:00|20990.03|20990.03|20995.96|20995.96|20996.33|20996.33|20989.96|20989.96|0
1649933700000|2022-04-14 10:55:00|20995.95|20995.95|21000.47|21000.47|21000.85|21000.85|20995.95|20995.95|0
1649934000000|2022-04-14 11:00:00|21000.49|21000.49|21014.71|21014.71|21014.78|21014.78|20998.79|20998.79|0
1649934300000|2022-04-14 11:05:00|21014.67|21014.67|21015.6|21015.6|21017.16|21017.16|21013.55|21013.55|0
1649934600000|2022-04-14 11:10:00|21015.55|21015.55|21014.23|21014.23|21016.68|21016.68|21013.83|21013.83|0
1649934900000|2022-04-14 11:15:00|21014.27|21014.27|21006.95|21006.95|21014.27|21014.27|21006.95|21006.95|0
1649935200000|2022-04-14 11:20:00|21006.92|21006.92|21000.99|21000.99|21006.92|21006.92|21000.68|21000.68|0
1649935500000|2022-04-14 11:25:00|21001.24|21001.24|20999.08|20999.08|21001.77|21001.77|20998.63|20998.63|0
1649935800000|2022-04-14 11:30:00|20998.95|20998.95|20999.56|20999.56|20999.58|20999.58|20996.27|20996.27|0
1649936100000|2022-04-14 11:35:00|20999.33|20999.33|21003.17|21003.17|21003.75|21003.75|20998.29|20998.29|0
1649936400000|2022-04-14 11:40:00|21003.12|21003.12|21010.69|21010.69|21010.69|21010.69|21003.12|21003.12|0
1649936700000|2022-04-14 11:45:00|21010.62|21010.62|21021.87|21021.87|21033.32|21033.32|21010.28|21010.28|0
1649937000000|2022-04-14 11:50:00|21021.76|21021.76|21007.76|21007.76|21021.87|21021.87|21004.91|21004.91|0
1649937300000|2022-04-14 11:55:00|21007.73|21007.73|21013.52|21013.52|21013.92|21013.92|21007.55|21007.55|0
1649937600000|2022-04-14 12:00:00|21013.58|21013.58|21018.74|21018.74|21019.26|21019.26|21013|21013|0
1649937900000|2022-04-14 12:05:00|21018.79|21018.79|21024.76|21024.76|21024.76|21024.76|21018.65|21018.65|0
1649938200000|2022-04-14 12:10:00|21024.84|21024.84|21031.92|21031.92|21032.4|21032.4|21024.84|21024.84|0
1649938500000|2022-04-14 12:15:00|21031.98|21031.98|21038.3|21038.3|21038.3|21038.3|21031.97|21031.97|0
1649938800000|2022-04-14 12:20:00|21038.35|21038.35|21046.87|21046.87|21046.87|21046.87|21038.29|21038.29|0
1649939100000|2022-04-14 12:25:00|21047.4|21047.4|21051.78|21051.78|21054.2|21054.2|21047.4|21047.4|0
1649939400000|2022-04-14 12:30:00|21051.96|21051.96|21051.66|21051.66|21054.31|21054.31|21051.54|21051.54|0
1649939700000|2022-04-14 12:35:00|21051.72|21051.72|21048.56|21048.56|21051.72|21051.72|21048.13|21048.13|0
1649940000000|2022-04-14 12:40:00|21048.43|21048.43|21047.11|21047.11|21050.34|21050.34|21045.8|21045.8|0
1649940300000|2022-04-14 12:45:00|21047.09|21047.09|21048.47|21048.47|21053.62|21053.62|21047.09|21047.09|0
1649940600000|2022-04-14 12:50:00|21048.54|21048.54|21045.55|21045.55|21050.1|21050.1|21045.35|21045.35|0
1649940900000|2022-04-14 12:55:00|21045.42|21045.42|21047.02|21047.02|21047.86|21047.86|21045.12|21045.12|0
1649941200000|2022-04-14 13:00:00|21047.06|21047.06|21050.14|21050.14|21051.64|21051.64|21046.95|21046.95|0
1649941500000|2022-04-14 13:05:00|21050.02|21050.02|21046.07|21046.07|21050.84|21050.84|21045.47|21045.47|0
1649941800000|2022-04-14 13:10:00|21046.2|21046.2|21053.28|21053.28|21053.44|21053.44|21045.73|21045.73|0
1649942100000|2022-04-14 13:15:00|21053.13|21053.13|21061.37|21061.37|21062.52|21062.52|21053|21053|0
1649942400000|2022-04-14 13:20:00|21061.34|21061.34|21054.51|21054.51|21061.34|21061.34|21053.95|21053.95|0
1649942700000|2022-04-14 13:25:00|21054.48|21054.48|21059.31|21059.31|21059.94|21059.94|21053.81|21053.81|0
1649943000000|2022-04-14 13:30:00|21059.22|21059.22|21078.84|21078.84|21078.89|21078.89|21058.67|21058.67|0
1649943300000|2022-04-14 13:35:00|21078.93|21078.93|21076.59|21076.59|21080.79|21080.79|21076.47|21076.47|0
1649943600000|2022-04-14 13:40:00|21076.55|21076.55|21072.29|21072.29|21080.57|21080.57|21072.14|21072.14|0
1649943900000|2022-04-14 13:45:00|21072.09|21072.09|21075.17|21075.17|21075.22|21075.22|21069.46|21069.46|0
1649944200000|2022-04-14 13:50:00|21075.31|21075.31|21071.73|21071.73|21076.43|21076.43|21066.79|21066.79|0
1649944500000|2022-04-14 13:55:00|21071.69|21071.69|21069.04|21069.04|21071.85|21071.85|21067.47|21067.47|0
1649944800000|2022-04-14 14:00:00|21069.05|21069.05|21080.52|21080.52|21081.54|21081.54|21068.95|21068.95|0
1649945100000|2022-04-14 14:05:00|21080.41|21080.41|21070.17|21070.17|21082.03|21082.03|21068.96|21068.96|0
1649945400000|2022-04-14 14:10:00|21070.24|21070.24|21085.28|21085.28|21086|21086|21069.81|21069.81|0
1649945700000|2022-04-14 14:15:00|21085.67|21085.67|21091|21091|21092.1|21092.1|21084.39|21084.39|0
1649946000000|2022-04-14 14:20:00|21091.12|21091.12|21103.13|21103.13|21103.13|21103.13|21090.94|21090.94|0
1649946300000|2022-04-14 14:25:00|21103.22|21103.22|21094.05|21094.05|21103.95|21103.95|21093.89|21093.89|0
1649946600000|2022-04-14 14:30:00|21094.09|21094.09|21104.73|21104.73|21106.51|21106.51|21093.7|21093.7|0
1649946900000|2022-04-14 14:35:00|21104.56|21104.56|21098.33|21098.33|21104.99|21104.99|21097.65|21097.65|0
1649947200000|2022-04-14 14:40:00|21098.4|21098.4|21089.14|21089.14|21098.94|21098.94|21089.14|21089.14|0
1649947500000|2022-04-14 14:45:00|21089.07|21089.07|21084.35|21084.35|21089.07|21089.07|21084.07|21084.07|0
1649947800000|2022-04-14 14:50:00|21084.29|21084.29|21077.18|21077.18|21084.35|21084.35|21076.68|21076.68|0
1649948100000|2022-04-14 14:55:00|21077.21|21077.21|21083.29|21083.29|21084.54|21084.54|21075.77|21075.77|0
1649948400000|2022-04-14 15:00:00|21083.24|21083.24|21086.63|21086.63|21087.53|21087.53|21082.03|21082.03|0
1649948700000|2022-04-14 15:05:00|21086.44|21086.44|21085.42|21085.42|21090.79|21090.79|21083.2|21083.2|0
1649949000000|2022-04-14 15:10:00|21085.4|21085.4|21091.37|21091.37|21092.4|21092.4|21084.81|21084.81|0
1649949300000|2022-04-14 15:15:00|21091.22|21091.22|21096.53|21096.53|21096.53|21096.53|21091.14|21091.14|0
1649949600000|2022-04-14 15:20:00|21096.5|21096.5|21097.77|21097.77|21097.77|21097.77|21090.73|21090.73|0
1649949900000|2022-04-14 15:25:00|21097.86|21097.86|21101.39|21101.39|21104|21104|21097.4|21097.4|0
1650352500000|2022-04-19 07:15:00|20947.64|20947.64|20951.45|20951.45|20952.14|20952.14|20935.71|20935.71|0
1650352800000|2022-04-19 07:20:00|20951.66|20951.66|20979.08|20979.08|20979.08|20979.08|20951.46|20951.46|0
1650353100000|2022-04-19 07:25:00|20979.75|20979.75|20991.28|20991.28|20991.58|20991.58|20979.75|20979.75|0
1650353400000|2022-04-19 07:30:00|20991.81|20991.81|20990.72|20990.72|20996.69|20996.69|20990.17|20990.17|0
1650353700000|2022-04-19 07:35:00|20990.77|20990.77|20983.59|20983.59|20990.88|20990.88|20977.07|20977.07|0
1650354000000|2022-04-19 07:40:00|20983.64|20983.64|20983.82|20983.82|20984.7|20984.7|20979.79|20979.79|0
1650354300000|2022-04-19 07:45:00|20983.97|20983.97|21014.76|21014.76|21015.05|21015.05|20980.15|20980.15|0
1650354600000|2022-04-19 07:50:00|21014.87|21014.87|21014.4|21014.4|21018.83|21018.83|21013.94|21013.94|0
1650354900000|2022-04-19 07:55:00|21014.33|21014.33|21034.94|21034.94|21036.74|21036.74|21013.68|21013.68|0
1650355200000|2022-04-19 08:00:00|21034.57|21034.57|21030.99|21030.99|21038.18|21038.18|21029.64|21029.64|0
1650355500000|2022-04-19 08:05:00|21030.9|21030.9|21028.21|21028.21|21034.47|21034.47|21027.55|21027.55|0
1650355800000|2022-04-19 08:10:00|21028.09|21028.09|21018.68|21018.68|21028.42|21028.42|21018.64|21018.64|0
1650356100000|2022-04-19 08:15:00|21018.59|21018.59|21021.38|21021.38|21022.37|21022.37|21017.46|21017.46|0
1650356400000|2022-04-19 08:20:00|21021.25|21021.25|21030.83|21030.83|21034.86|21034.86|21020.35|21020.35|0
1650356700000|2022-04-19 08:25:00|21030.89|21030.89|21029.53|21029.53|21032.05|21032.05|21028.56|21028.56|0
1650357000000|2022-04-19 08:30:00|21029.63|21029.63|21029.48|21029.48|21031.25|21031.25|21028.98|21028.98|0
1650357300000|2022-04-19 08:35:00|21029.42|21029.42|21026.26|21026.26|21031.07|21031.07|21026.24|21026.24|0
1650357600000|2022-04-19 08:40:00|21026.21|21026.21|21017.57|21017.57|21026.21|21026.21|21017.39|21017.39|0
1650357900000|2022-04-19 08:45:00|21017.47|21017.47|20994.45|20994.45|21017.84|21017.84|20993.84|20993.84|0
1650358200000|2022-04-19 08:50:00|20994.5|20994.5|20991.82|20991.82|20995.83|20995.83|20990.98|20990.98|0
1650358500000|2022-04-19 08:55:00|20991.56|20991.56|20990.13|20990.13|20992.07|20992.07|20987.51|20987.51|0
1650358800000|2022-04-19 09:00:00|20990.25|20990.25|20989.02|20989.02|20991.44|20991.44|20986.55|20986.55|0
1650359100000|2022-04-19 09:05:00|20989.13|20989.13|20985.06|20985.06|20990.65|20990.65|20985.01|20985.01|0
1650359400000|2022-04-19 09:10:00|20985.02|20985.02|20979.03|20979.03|20985.54|20985.54|20975.16|20975.16|0
1650359700000|2022-04-19 09:15:00|20979.09|20979.09|20974.56|20974.56|20979.55|20979.55|20974.46|20974.46|0
1650360000000|2022-04-19 09:20:00|20974.41|20974.41|20963.22|20963.22|20975.78|20975.78|20963.16|20963.16|0
1650360300000|2022-04-19 09:25:00|20963.16|20963.16|20954.72|20954.72|20963.16|20963.16|20953.64|20953.64|0
1650360600000|2022-04-19 09:30:00|20954.77|20954.77|20953.76|20953.76|20955.37|20955.37|20951.54|20951.54|0
1650360900000|2022-04-19 09:35:00|20953.79|20953.79|20942.42|20942.42|20954.27|20954.27|20942.31|20942.31|0
1650361200000|2022-04-19 09:40:00|20942.57|20942.57|20941.15|20941.15|20942.8|20942.8|20939.63|20939.63|0
1650361500000|2022-04-19 09:45:00|20941.21|20941.21|20941.27|20941.27|20943.19|20943.19|20940.01|20940.01|0
1650361800000|2022-04-19 09:50:00|20941.15|20941.15|20930.68|20930.68|20941.23|20941.23|20930.68|20930.68|0
1650362100000|2022-04-19 09:55:00|20930.52|20930.52|20936.07|20936.07|20937.05|20937.05|20930.38|20930.38|0
1650362400000|2022-04-19 10:00:00|20935.95|20935.95|20944.17|20944.17|20944.28|20944.28|20935.24|20935.24|0
1650362700000|2022-04-19 10:05:00|20943.91|20943.91|20941.41|20941.41|20945.86|20945.86|20941.03|20941.03|0
1650363000000|2022-04-19 10:10:00|20941.5|20941.5|20941.23|20941.23|20941.5|20941.5|20939.56|20939.56|0
1650363300000|2022-04-19 10:15:00|20941.27|20941.27|20950.44|20950.44|20950.44|20950.44|20940.99|20940.99|0
1650363600000|2022-04-19 10:20:00|20950.41|20950.41|20949.51|20949.51|20950.58|20950.58|20948.6|20948.6|0
1650363900000|2022-04-19 10:25:00|20949.43|20949.43|20942.32|20942.32|20949.43|20949.43|20941.28|20941.28|0
1650364200000|2022-04-19 10:30:00|20942.14|20942.14|20938.84|20938.84|20942.52|20942.52|20938.36|20938.36|0
1650364500000|2022-04-19 10:35:00|20938.83|20938.83|20938.98|20938.98|20941.09|20941.09|20938.24|20938.24|0
1650364800000|2022-04-19 10:40:00|20939.05|20939.05|20941.62|20941.62|20942.05|20942.05|20937.25|20937.25|0
1650365100000|2022-04-19 10:45:00|20941.55|20941.55|20939.92|20939.92|20941.76|20941.76|20938.55|20938.55|0
1650365400000|2022-04-19 10:50:00|20939.85|20939.85|20939.7|20939.7|20941.97|20941.97|20939.6|20939.6|0
1650365700000|2022-04-19 10:55:00|20939.81|20939.81|20945.8|20945.8|20945.8|20945.8|20937.34|20937.34|0
1650366000000|2022-04-19 11:00:00|20945.9|20945.9|20949.64|20949.64|20949.64|20949.64|20945.87|20945.87|0
1650366300000|2022-04-19 11:05:00|20949.79|20949.79|20949.83|20949.83|20950.01|20950.01|20948.52|20948.52|0
1650366600000|2022-04-19 11:10:00|20949.94|20949.94|20952.16|20952.16|20952.26|20952.26|20949.63|20949.63|0
1650366900000|2022-04-19 11:15:00|20952.09|20952.09|20950.24|20950.24|20952.37|20952.37|20947.89|20947.89|0
1650367200000|2022-04-19 11:20:00|20950.28|20950.28|20948.4|20948.4|20951|20951|20947.76|20947.76|0
1650367500000|2022-04-19 11:25:00|20948.45|20948.45|20940.35|20940.35|20948.98|20948.98|20939.91|20939.91|0
1650367800000|2022-04-19 11:30:00|20940.41|20940.41|20936.39|20936.39|20940.41|20940.41|20936.07|20936.07|0
1650368100000|2022-04-19 11:35:00|20936.45|20936.45|20931.29|20931.29|20936.45|20936.45|20930.28|20930.28|0
1650368400000|2022-04-19 11:40:00|20931.39|20931.39|20937.81|20937.81|20938.8|20938.8|20931.39|20931.39|0
1650368700000|2022-04-19 11:45:00|20937.75|20937.75|20941.34|20941.34|20941.98|20941.98|20937.75|20937.75|0
1650369000000|2022-04-19 11:50:00|20941.25|20941.25|20941.45|20941.45|20942.58|20942.58|20939.96|20939.96|0
1650369300000|2022-04-19 11:55:00|20941.51|20941.51|20929.03|20929.03|20942.17|20942.17|20928.98|20928.98|0
1650369600000|2022-04-19 12:00:00|20929|20929|20924.85|20924.85|20929.02|20929.02|20924.55|20924.55|0
1650369900000|2022-04-19 12:05:00|20924.74|20924.74|20925.9|20925.9|20929.23|20929.23|20924.69|20924.69|0
1650370200000|2022-04-19 12:10:00|20926.01|20926.01|20913.85|20913.85|20926.01|20926.01|20913.63|20913.63|0
1650370500000|2022-04-19 12:15:00|20913.79|20913.79|20913.69|20913.69|20914.64|20914.64|20913.23|20913.23|0
1650370800000|2022-04-19 12:20:00|20913.57|20913.57|20904.28|20904.28|20913.67|20913.67|20903.7|20903.7|0
1650371100000|2022-04-19 12:25:00|20904.2|20904.2|20905.13|20905.13|20905.17|20905.17|20901.74|20901.74|0
1650371400000|2022-04-19 12:30:00|20905.29|20905.29|20907.51|20907.51|20907.71|20907.71|20904.39|20904.39|0
1650371700000|2022-04-19 12:35:00|20907.45|20907.45|20908.74|20908.74|20908.82|20908.82|20905.82|20905.82|0
1650372000000|2022-04-19 12:40:00|20908.53|20908.53|20908.39|20908.39|20909.88|20909.88|20908.09|20908.09|0
1650372300000|2022-04-19 12:45:00|20908.33|20908.33|20903.18|20903.18|20908.33|20908.33|20902.85|20902.85|0
1650372600000|2022-04-19 12:50:00|20903.33|20903.33|20904.38|20904.38|20906.4|20906.4|20902.7|20902.7|0
1650372900000|2022-04-19 12:55:00|20904.59|20904.59|20904.82|20904.82|20906.8|20906.8|20904.17|20904.17|0
1650373200000|2022-04-19 13:00:00|20901.62|20901.62|20900.13|20900.13|20901.69|20901.69|20897.8|20897.8|0
1650373500000|2022-04-19 13:05:00|20900.26|20900.26|20888.94|20888.94|20900.35|20900.35|20886.27|20886.27|0
1650373800000|2022-04-19 13:10:00|20889.02|20889.02|20890.82|20890.82|20891.55|20891.55|20888.23|20888.23|0
1650374100000|2022-04-19 13:15:00|20890.36|20890.36|20891.17|20891.17|20894.68|20894.68|20890.36|20890.36|0
1650374400000|2022-04-19 13:20:00|20890.9|20890.9|20885.94|20885.94|20891.1|20891.1|20882.19|20882.19|0
1650374700000|2022-04-19 13:25:00|20886|20886|20886.26|20886.26|20887.08|20887.08|20882.59|20882.59|0
1650375000000|2022-04-19 13:30:00|20886.44|20886.44|20904.38|20904.38|20904.64|20904.64|20886.36|20886.36|0
1650375300000|2022-04-19 13:35:00|20904.4|20904.4|20898.73|20898.73|20905.42|20905.42|20897.52|20897.52|0
1650375600000|2022-04-19 13:40:00|20898.67|20898.67|20898.38|20898.38|20901.53|20901.53|20893.33|20893.33|0
1650375900000|2022-04-19 13:45:00|20898.32|20898.32|20871.96|20871.96|20899.1|20899.1|20871.03|20871.03|0
1650376200000|2022-04-19 13:50:00|20872.01|20872.01|20871.21|20871.21|20875.99|20875.99|20864.62|20864.62|0
1650376500000|2022-04-19 13:55:00|20870.95|20870.95|20897.3|20897.3|20897.3|20897.3|20868.98|20868.98|0
1650376800000|2022-04-19 14:00:00|20897.33|20897.33|20897.61|20897.61|20899.76|20899.76|20895.35|20895.35|0
1650377100000|2022-04-19 14:05:00|20897.53|20897.53|20905.51|20905.51|20907.69|20907.69|20897.53|20897.53|0
1650377400000|2022-04-19 14:10:00|20905.44|20905.44|20917.78|20917.78|20917.78|20917.78|20904.46|20904.46|0
1650377700000|2022-04-19 14:15:00|20917.83|20917.83|20931.31|20931.31|20931.71|20931.71|20917.8|20917.8|0
1650378000000|2022-04-19 14:20:00|20931.22|20931.22|20940.53|20940.53|20940.91|20940.91|20930.87|20930.87|0
1650378300000|2022-04-19 14:25:00|20940.47|20940.47|20943.56|20943.56|20944.48|20944.48|20936.76|20936.76|0
1650378600000|2022-04-19 14:30:00|20943.71|20943.71|20953.09|20953.09|20953.18|20953.18|20942.61|20942.61|0
1650378900000|2022-04-19 14:35:00|20953.17|20953.17|20956.13|20956.13|20956.37|20956.37|20946.1|20946.1|0
1650379200000|2022-04-19 14:40:00|20955.97|20955.97|20975.66|20975.66|20975.66|20975.66|20955.75|20955.75|0
1650379500000|2022-04-19 14:45:00|20975.9|20975.9|21011.58|21011.58|21015.15|21015.15|20975.9|20975.9|0
1650379800000|2022-04-19 14:50:00|21011.61|21011.61|21008.36|21008.36|21015.72|21015.72|21008.27|21008.27|0
1650380100000|2022-04-19 14:55:00|21008.31|21008.31|20988.37|20988.37|21008.38|21008.38|20988.28|20988.28|0
1650380400000|2022-04-19 15:00:00|20988.43|20988.43|20972.16|20972.16|20988.43|20988.43|20970.82|20970.82|0
1650380700000|2022-04-19 15:05:00|20972.19|20972.19|20980.69|20980.69|20982.43|20982.43|20970.96|20970.96|0
1650381000000|2022-04-19 15:10:00|20980.76|20980.76|20968.71|20968.71|20981.16|20981.16|20968.57|20968.57|0
1650381300000|2022-04-19 15:15:00|20968.54|20968.54|20978.39|20978.39|20979.28|20979.28|20967.6|20967.6|0
1650381600000|2022-04-19 15:20:00|20978.44|20978.44|20977.3|20977.3|20978.88|20978.88|20971.81|20971.81|0
1650381900000|2022-04-19 15:25:00|20977.22|20977.22|20969.95|20969.95|20978.41|20978.41|20966.2|20966.2|0
1650438900000|2022-04-20 07:15:00|20924.9|20924.9|20952.39|20952.39|20952.9|20952.9|20924.17|20924.17|0
1650439200000|2022-04-20 07:20:00|20952.64|20952.64|20953.76|20953.76|20961.59|20961.59|20950.94|20950.94|0
1650439500000|2022-04-20 07:25:00|20953.67|20953.67|20955.95|20955.95|20958.62|20958.62|20953.52|20953.52|0
1650439800000|2022-04-20 07:30:00|20955.9|20955.9|20938.74|20938.74|20956.3|20956.3|20938.74|20938.74|0
1650440100000|2022-04-20 07:35:00|20938.69|20938.69|20921.22|20921.22|20939.49|20939.49|20921.22|20921.22|0
1650440400000|2022-04-20 07:40:00|20921.3|20921.3|20918.34|20918.34|20922.22|20922.22|20916.41|20916.41|0
1650440700000|2022-04-20 07:45:00|20918.47|20918.47|20923.45|20923.45|20923.45|20923.45|20915.25|20915.25|0
1650441000000|2022-04-20 07:50:00|20923.39|20923.39|20926.8|20926.8|20929.04|20929.04|20922.56|20922.56|0
1650441300000|2022-04-20 07:55:00|20926.84|20926.84|20924.08|20924.08|20927.09|20927.09|20922.95|20922.95|0
1650441600000|2022-04-20 08:00:00|20924.18|20924.18|20931.82|20931.82|20932|20932|20924.18|20924.18|0
1650441900000|2022-04-20 08:05:00|20931.88|20931.88|20930.18|20930.18|20932.18|20932.18|20927.49|20927.49|0
1650442200000|2022-04-20 08:10:00|20930.03|20930.03|20931.17|20931.17|20931.28|20931.28|20927.13|20927.13|0
1650442500000|2022-04-20 08:15:00|20931.07|20931.07|20931.89|20931.89|20934.28|20934.28|20927.98|20927.98|0
1650442800000|2022-04-20 08:20:00|20931.79|20931.79|20935.66|20935.66|20935.79|20935.79|20929.63|20929.63|0
1650443100000|2022-04-20 08:25:00|20935.81|20935.81|20943.02|20943.02|20944.18|20944.18|20935.2|20935.2|0
1650443400000|2022-04-20 08:30:00|20942.98|20942.98|20948.14|20948.14|20948.39|20948.39|20941|20941|0
1650443700000|2022-04-20 08:35:00|20948.11|20948.11|20953.92|20953.92|20956.41|20956.41|20947.93|20947.93|0
1650444000000|2022-04-20 08:40:00|20953.86|20953.86|20947.65|20947.65|20953.98|20953.98|20945.67|20945.67|0
1650444300000|2022-04-20 08:45:00|20947.54|20947.54|20938.61|20938.61|20947.57|20947.57|20937.78|20937.78|0
1650444600000|2022-04-20 08:50:00|20938.43|20938.43|20940.09|20940.09|20940.45|20940.45|20936.86|20936.86|0
1650444900000|2022-04-20 08:55:00|20940.16|20940.16|20961|20961|20961.26|20961.26|20939.79|20939.79|0
1650445200000|2022-04-20 09:00:00|20961.06|20961.06|20973.22|20973.22|20973.23|20973.23|20959.5|20959.5|0
1650445500000|2022-04-20 09:05:00|20973.29|20973.29|20970.59|20970.59|20977.02|20977.02|20969.63|20969.63|0
1650445800000|2022-04-20 09:10:00|20970.68|20970.68|20969.06|20969.06|20972.12|20972.12|20968.68|20968.68|0
1650446100000|2022-04-20 09:15:00|20968.98|20968.98|20975.46|20975.46|20976.59|20976.59|20966.7|20966.7|0
1650446400000|2022-04-20 09:20:00|20975.31|20975.31|20984.17|20984.17|20984.21|20984.21|20975.31|20975.31|0
1650446700000|2022-04-20 09:25:00|20984.35|20984.35|20987.83|20987.83|20988.02|20988.02|20983.53|20983.53|0
1650447000000|2022-04-20 09:30:00|20987.75|20987.75|20993.18|20993.18|20993.18|20993.18|20986.63|20986.63|0
1650447300000|2022-04-20 09:35:00|20993.12|20993.12|21011.48|21011.48|21011.55|21011.55|20993.12|20993.12|0
1650447600000|2022-04-20 09:40:00|21011.44|21011.44|21022.92|21022.92|21024.2|21024.2|21009.87|21009.87|0
1650447900000|2022-04-20 09:45:00|21022.79|21022.79|21029.64|21029.64|21032.5|21032.5|21022.12|21022.12|0
1650448200000|2022-04-20 09:50:00|21029.58|21029.58|21027.77|21027.77|21029.58|21029.58|21026.42|21026.42|0
1650448500000|2022-04-20 09:55:00|21027.7|21027.7|21016.34|21016.34|21027.8|21027.8|21015.91|21015.91|0
1650448800000|2022-04-20 10:00:00|21016.36|21016.36|21020.35|21020.35|21020.43|21020.43|21015.71|21015.71|0
1650449100000|2022-04-20 10:05:00|21020.21|21020.21|21022.26|21022.26|21022.29|21022.29|21017.81|21017.81|0
1650449400000|2022-04-20 10:10:00|21022.3|21022.3|21027.9|21027.9|21028.4|21028.4|21022.3|21022.3|0
1650449700000|2022-04-20 10:15:00|21027.74|21027.74|21032.98|21032.98|21033.01|21033.01|21027.18|21027.18|0
1650450000000|2022-04-20 10:20:00|21032.88|21032.88|21033.58|21033.58|21033.69|21033.69|21030.88|21030.88|0
1650450300000|2022-04-20 10:25:00|21033.65|21033.65|21037.94|21037.94|21037.94|21037.94|21032.51|21032.51|0
1650450600000|2022-04-20 10:30:00|21038.01|21038.01|21039.55|21039.55|21041.5|21041.5|21037.57|21037.57|0
1650450900000|2022-04-20 10:35:00|21039.4|21039.4|21037.92|21037.92|21039.47|21039.47|21034.95|21034.95|0
1650451200000|2022-04-20 10:40:00|21037.74|21037.74|21035.55|21035.55|21037.88|21037.88|21032.63|21032.63|0
1650451500000|2022-04-20 10:45:00|21035.62|21035.62|21036.71|21036.71|21038.11|21038.11|21035.02|21035.02|0
1650451800000|2022-04-20 10:50:00|21036.65|21036.65|21043.04|21043.04|21043.32|21043.32|21036.59|21036.59|0
1650452100000|2022-04-20 10:55:00|21043.13|21043.13|21048.59|21048.59|21049.89|21049.89|21043.04|21043.04|0
1650452400000|2022-04-20 11:00:00|21048.48|21048.48|21048.1|21048.1|21048.72|21048.72|21043.95|21043.95|0
1650452700000|2022-04-20 11:05:00|21048.15|21048.15|21050.84|21050.84|21052.66|21052.66|21048.15|21048.15|0
1650453000000|2022-04-20 11:10:00|21050.76|21050.76|21047.77|21047.77|21052.98|21052.98|21047.61|21047.61|0
1650453300000|2022-04-20 11:15:00|21047.7|21047.7|21042.27|21042.27|21048|21048|21040.39|21040.39|0
1650453600000|2022-04-20 11:20:00|21042.33|21042.33|21035.33|21035.33|21042.33|21042.33|21035.33|21035.33|0
1650453900000|2022-04-20 11:25:00|21035.38|21035.38|21035.81|21035.81|21037.11|21037.11|21034.92|21034.92|0
1650454200000|2022-04-20 11:30:00|21035.77|21035.77|21025.64|21025.64|21035.77|21035.77|21025.61|21025.61|0
1650454500000|2022-04-20 11:35:00|21026.02|21026.02|21025.76|21025.76|21027.46|21027.46|21024.63|21024.63|0
1650454800000|2022-04-20 11:40:00|21025.83|21025.83|21023.95|21023.95|21025.87|21025.87|21022.07|21022.07|0
1650455100000|2022-04-20 11:45:00|21024.05|21024.05|21025.94|21025.94|21027.79|21027.79|21024.05|21024.05|0
1650455400000|2022-04-20 11:50:00|21025.97|21025.97|21035.6|21035.6|21047.43|21047.43|21025.97|21025.97|0
1650455700000|2022-04-20 11:55:00|21035.85|21035.85|21038.32|21038.32|21038.68|21038.68|21035.14|21035.14|0
1650456000000|2022-04-20 12:00:00|21038.26|21038.26|21037.02|21037.02|21039.51|21039.51|21035.51|21035.51|0
1650456300000|2022-04-20 12:05:00|21037.19|21037.19|21031.96|21031.96|21038.34|21038.34|21031.17|21031.17|0
1650456600000|2022-04-20 12:10:00|21032.04|21032.04|21028.75|21028.75|21032.26|21032.26|21027.07|21027.07|0
1650456900000|2022-04-20 12:15:00|21028.66|21028.66|21026.71|21026.71|21028.66|21028.66|21025.49|21025.49|0
1650457200000|2022-04-20 12:20:00|21026.79|21026.79|21030.94|21030.94|21030.96|21030.96|21026.6|21026.6|0
1650457500000|2022-04-20 12:25:00|21030.89|21030.89|21037.84|21037.84|21038.87|21038.87|21030.66|21030.66|0
1650457800000|2022-04-20 12:30:00|21037.81|21037.81|21039.94|21039.94|21041.99|21041.99|21037.16|21037.16|0
1650458100000|2022-04-20 12:35:00|21040|21040|21040.62|21040.62|21041.53|21041.53|21039.87|21039.87|0
1650458400000|2022-04-20 12:40:00|21040.69|21040.69|21034.33|21034.33|21041|21041|21034.16|21034.16|0
1650458700000|2022-04-20 12:45:00|21034.25|21034.25|21045.63|21045.63|21047.07|21047.07|21034.15|21034.15|0
1650459000000|2022-04-20 12:50:00|21045.69|21045.69|21048.96|21048.96|21048.96|21048.96|21045.47|21045.47|0
1650459300000|2022-04-20 12:55:00|21048.82|21048.82|21053.11|21053.11|21053.33|21053.33|21048.73|21048.73|0
1650459600000|2022-04-20 13:00:00|21053.05|21053.05|21049.74|21049.74|21053.05|21053.05|21048.71|21048.71|0
1650459900000|2022-04-20 13:05:00|21049.67|21049.67|21051.2|21051.2|21052.72|21052.72|21049.37|21049.37|0
1650460200000|2022-04-20 13:10:00|21051.04|21051.04|21049.24|21049.24|21051.87|21051.87|21048.52|21048.52|0
1650460500000|2022-04-20 13:15:00|21049.45|21049.45|21046.93|21046.93|21049.69|21049.69|21046.57|21046.57|0
1650460800000|2022-04-20 13:20:00|21046.95|21046.95|21044.72|21044.72|21048.46|21048.46|21044.69|21044.69|0
1650461100000|2022-04-20 13:25:00|21045.03|21045.03|21045.77|21045.77|21046.87|21046.87|21041.79|21041.79|0
1650461400000|2022-04-20 13:30:00|21046|21046|21038.89|21038.89|21049.06|21049.06|21038.07|21038.07|0
1650461700000|2022-04-20 13:35:00|21038.82|21038.82|21054.81|21054.81|21055.35|21055.35|21038.24|21038.24|0
1650462000000|2022-04-20 13:40:00|21054.62|21054.62|21016.55|21016.55|21054.84|21054.84|21016.15|21016.15|0
1650462300000|2022-04-20 13:45:00|21016.43|21016.43|21018.95|21018.95|21020.02|21020.02|21015.5|21015.5|0
1650462600000|2022-04-20 13:50:00|21018.92|21018.92|21020.26|21020.26|21021.51|21021.51|21015.99|21015.99|0
1650462900000|2022-04-20 13:55:00|21020.31|21020.31|21015.55|21015.55|21020.42|21020.42|21014.05|21014.05|0
1650463200000|2022-04-20 14:00:00|21015.6|21015.6|21011.8|21011.8|21016.5|21016.5|21010.2|21010.2|0
1650463500000|2022-04-20 14:05:00|21011.7|21011.7|21008.2|21008.2|21011.7|21011.7|21005.4|21005.4|0
1650463800000|2022-04-20 14:10:00|21008.3|21008.3|21024.3|21024.3|21026.4|21026.4|21008.3|21008.3|0
1650464100000|2022-04-20 14:15:00|21024.4|21024.4|21024.8|21024.8|21026.6|21026.6|21024.4|21024.4|0
1650464400000|2022-04-20 14:20:00|21024.8|21024.8|21008.7|21008.7|21025.2|21025.2|21008.3|21008.3|0
1650464700000|2022-04-20 14:25:00|21008.7|21008.7|21013.1|21013.1|21013.9|21013.9|21007.8|21007.8|0
1650465000000|2022-04-20 14:30:00|21013|21013|21016.5|21016.5|21017|21017|21008.5|21008.5|0
1650465300000|2022-04-20 14:35:00|21016.7|21016.7|21032.8|21032.8|21032.8|21032.8|21016.7|21016.7|0
1650465600000|2022-04-20 14:40:00|21032.8|21032.8|21043.5|21043.5|21043.9|21043.9|21032.8|21032.8|0
1650465900000|2022-04-20 14:45:00|21043.41|21043.41|21043.9|21043.9|21046.17|21046.17|21041.65|21041.65|0
1650466200000|2022-04-20 14:50:00|21043.97|21043.97|21056.65|21056.65|21056.72|21056.72|21043.91|21043.91|0
1650466500000|2022-04-20 14:55:00|21059.09|21059.09|21060.69|21060.69|21061.73|21061.73|21058.46|21058.46|0
1650466800000|2022-04-20 15:00:00|21060.9|21060.9|21056.55|21056.55|21060.9|21060.9|21054.99|21054.99|0
1650467100000|2022-04-20 15:05:00|21056.48|21056.48|21059.58|21059.58|21060.83|21060.83|21055.71|21055.71|0
1650467400000|2022-04-20 15:10:00|21059.55|21059.55|21062.49|21062.49|21062.49|21062.49|21057.28|21057.28|0
1650467700000|2022-04-20 15:15:00|21062.34|21062.34|21060.18|21060.18|21063.24|21063.24|21059.19|21059.19|0
1650468000000|2022-04-20 15:20:00|21060.21|21060.21|21055.36|21055.36|21060.54|21060.54|21055.34|21055.34|0
1650468300000|2022-04-20 15:25:00|21055.29|21055.29|21055.55|21055.55|21056.69|21056.69|21050.33|21050.33|0
1650525300000|2022-04-21 07:15:00|21081.37|21081.37|21085.54|21085.54|21086.96|21086.96|21081.26|21081.26|0
1650525600000|2022-04-21 07:20:00|21085.38|21085.38|21088.73|21088.73|21089.11|21089.11|21080.97|21080.97|0
1650525900000|2022-04-21 07:25:00|21088.84|21088.84|21111.55|21111.55|21114.93|21114.93|21088.83|21088.83|0
1650526200000|2022-04-21 07:30:00|21111.67|21111.67|21114.97|21114.97|21117.15|21117.15|21110.62|21110.62|0
1650526500000|2022-04-21 07:35:00|21115.29|21115.29|21126.08|21126.08|21129.67|21129.67|21115.19|21115.19|0
1650526800000|2022-04-21 07:40:00|21125.96|21125.96|21124.15|21124.15|21126.83|21126.83|21122.42|21122.42|0
1650527100000|2022-04-21 07:45:00|21123.89|21123.89|21109.23|21109.23|21123.94|21123.94|21108.15|21108.15|0
1650527400000|2022-04-21 07:50:00|21109.3|21109.3|21128.28|21128.28|21128.43|21128.43|21109.12|21109.12|0
1650527700000|2022-04-21 07:55:00|21128.34|21128.34|21151.16|21151.16|21151.38|21151.38|21127.8|21127.8|0
1650528000000|2022-04-21 08:00:00|21150.59|21150.59|21151.78|21151.78|21155.8|21155.8|21149.47|21149.47|0
1650528300000|2022-04-21 08:05:00|21151.93|21151.93|21156.02|21156.02|21156.88|21156.88|21150.35|21150.35|0
1650528600000|2022-04-21 08:10:00|21155.94|21155.94|21163.95|21163.95|21164.19|21164.19|21154.22|21154.22|0
1650528900000|2022-04-21 08:15:00|21164.04|21164.04|21176.32|21176.32|21177.2|21177.2|21164.04|21164.04|0
1650529200000|2022-04-21 08:20:00|21176.36|21176.36|21168.33|21168.33|21176.84|21176.84|21168.31|21168.31|0
1650529500000|2022-04-21 08:25:00|21168.27|21168.27|21170.31|21170.31|21170.75|21170.75|21167.61|21167.61|0
1650529800000|2022-04-21 08:30:00|21170.38|21170.38|21167.49|21167.49|21171.08|21171.08|21166.33|21166.33|0
1650530100000|2022-04-21 08:35:00|21167.53|21167.53|21171.55|21171.55|21171.94|21171.94|21167.52|21167.52|0
1650530400000|2022-04-21 08:40:00|21171.68|21171.68|21178.76|21178.76|21178.76|21178.76|21171.62|21171.62|0
1650530700000|2022-04-21 08:45:00|21178.95|21178.95|21180.11|21180.11|21184|21184|21178.87|21178.87|0
1650531000000|2022-04-21 08:50:00|21180.04|21180.04|21179.48|21179.48|21180.97|21180.97|21178.7|21178.7|0
1650531300000|2022-04-21 08:55:00|21179.41|21179.41|21182.61|21182.61|21183.02|21183.02|21174.65|21174.65|0
1650531600000|2022-04-21 09:00:00|21182.83|21182.83|21181.42|21181.42|21189.12|21189.12|21181.1|21181.1|0
1650531900000|2022-04-21 09:05:00|21181.3|21181.3|21191.04|21191.04|21191.16|21191.16|21179.89|21179.89|0
1650532200000|2022-04-21 09:10:00|21191.2|21191.2|21191.95|21191.95|21194.12|21194.12|21190.99|21190.99|0
1650532500000|2022-04-21 09:15:00|21191.88|21191.88|21193.38|21193.38|21194.47|21194.47|21189.39|21189.39|0
1650532800000|2022-04-21 09:20:00|21193.27|21193.27|21192.57|21192.57|21194.41|21194.41|21190.22|21190.22|0
1650533100000|2022-04-21 09:25:00|21192.7|21192.7|21193.96|21193.96|21194.16|21194.16|21191.24|21191.24|0
1650533400000|2022-04-21 09:30:00|21193.99|21193.99|21195.08|21195.08|21196.61|21196.61|21193.99|21193.99|0
1650533700000|2022-04-21 09:35:00|21194.98|21194.98|21196.67|21196.67|21200.46|21200.46|21194.98|21194.98|0
1650534000000|2022-04-21 09:40:00|21196.74|21196.74|21196.28|21196.28|21197.08|21197.08|21193.75|21193.75|0
1650534300000|2022-04-21 09:45:00|21196.49|21196.49|21197.21|21197.21|21197.41|21197.41|21194.09|21194.09|0
1650534600000|2022-04-21 09:50:00|21197.37|21197.37|21203.6|21203.6|21203.6|21203.6|21197.32|21197.32|0
1650534900000|2022-04-21 09:55:00|21203.76|21203.76|21211.13|21211.13|21215.24|21215.24|21203.42|21203.42|0
1650535200000|2022-04-21 10:00:00|21211.25|21211.25|21216.18|21216.18|21216.28|21216.28|21211.03|21211.03|0
1650535500000|2022-04-21 10:05:00|21216.12|21216.12|21224.15|21224.15|21224.42|21224.42|21215.91|21215.91|0
1650535800000|2022-04-21 10:10:00|21224.08|21224.08|21225.78|21225.78|21225.91|21225.91|21222.91|21222.91|0
1650536100000|2022-04-21 10:15:00|21225.94|21225.94|21224.47|21224.47|21227.01|21227.01|21224.47|21224.47|0
1650536400000|2022-04-21 10:20:00|21224.53|21224.53|21224.54|21224.54|21225.01|21225.01|21221.8|21221.8|0
1650536700000|2022-04-21 10:25:00|21224.5|21224.5|21226.2|21226.2|21227.15|21227.15|21221.39|21221.39|0
1650537000000|2022-04-21 10:30:00|21226.33|21226.33|21222.14|21222.14|21228.1|21228.1|21221.32|21221.32|0
1650537300000|2022-04-21 10:35:00|21222.19|21222.19|21226|21226|21226.16|21226.16|21219.78|21219.78|0
1650537600000|2022-04-21 10:40:00|21226.23|21226.23|21235.57|21235.57|21235.57|21235.57|21226.23|21226.23|0
1650537900000|2022-04-21 10:45:00|21235.74|21235.74|21236.55|21236.55|21236.55|21236.55|21232.75|21232.75|0
1650538200000|2022-04-21 10:50:00|21236.84|21236.84|21247.54|21247.54|21247.54|21247.54|21236.4|21236.4|0
1650538500000|2022-04-21 10:55:00|21247.69|21247.69|21263.83|21263.83|21263.83|21263.83|21247.58|21247.58|0
1650538800000|2022-04-21 11:00:00|21265.65|21265.65|21260.54|21260.54|21269.53|21269.53|21256.14|21256.14|0
1650539100000|2022-04-21 11:05:00|21260.37|21260.37|21266.87|21266.87|21266.87|21266.87|21259.29|21259.29|0
1650539400000|2022-04-21 11:10:00|21266.92|21266.92|21256.8|21256.8|21267.05|21267.05|21256.69|21256.69|0
1650539700000|2022-04-21 11:15:00|21256.73|21256.73|21267.12|21267.12|21267.12|21267.12|21256.73|21256.73|0
1650540000000|2022-04-21 11:20:00|21267.15|21267.15|21263.04|21263.04|21267.48|21267.48|21262.45|21262.45|0
1650540300000|2022-04-21 11:25:00|21262.95|21262.95|21259.28|21259.28|21264.17|21264.17|21257.13|21257.13|0
1650540600000|2022-04-21 11:30:00|21259.33|21259.33|21261.5|21261.5|21262.19|21262.19|21257.96|21257.96|0
1650540900000|2022-04-21 11:35:00|21261.43|21261.43|21260.46|21260.46|21261.72|21261.72|21259.46|21259.46|0
1650541200000|2022-04-21 11:40:00|21260.49|21260.49|21268.74|21268.74|21269.37|21269.37|21260.23|21260.23|0
1650541500000|2022-04-21 11:45:00|21268.79|21268.79|21273.75|21273.75|21273.97|21273.97|21268.28|21268.28|0
1650541800000|2022-04-21 11:50:00|21273.89|21273.89|21287.18|21287.18|21287.25|21287.25|21273.89|21273.89|0
1650542100000|2022-04-21 11:55:00|21287.12|21287.12|21300.41|21300.41|21300.45|21300.45|21287.04|21287.04|0
1650542400000|2022-04-21 12:00:00|21300.55|21300.55|21310.51|21310.51|21310.75|21310.75|21300.55|21300.55|0
1650542700000|2022-04-21 12:05:00|21310.38|21310.38|21308.41|21308.41|21311.11|21311.11|21308.35|21308.35|0
1650543000000|2022-04-21 12:10:00|21308.33|21308.33|21310.36|21310.36|21310.57|21310.57|21305.73|21305.73|0
1650543300000|2022-04-21 12:15:00|21310.46|21310.46|21306.45|21306.45|21313.49|21313.49|21305.56|21305.56|0
1650543600000|2022-04-21 12:20:00|21306.55|21306.55|21308.78|21308.78|21309.24|21309.24|21304.76|21304.76|0
1650543900000|2022-04-21 12:25:00|21308.97|21308.97|21302.71|21302.71|21309.07|21309.07|21302.27|21302.27|0
1650544200000|2022-04-21 12:30:00|21302.65|21302.65|21297.01|21297.01|21303.7|21303.7|21295.63|21295.63|0
1650544500000|2022-04-21 12:35:00|21297.21|21297.21|21300.7|21300.7|21300.76|21300.76|21296.57|21296.57|0
1650544800000|2022-04-21 12:40:00|21300.79|21300.79|21299.61|21299.61|21303.48|21303.48|21299.61|21299.61|0
1650545100000|2022-04-21 12:45:00|21299.85|21299.85|21299.08|21299.08|21301.52|21301.52|21297.12|21297.12|0
1650545400000|2022-04-21 12:50:00|21299.47|21299.47|21298.6|21298.6|21300.45|21300.45|21298.07|21298.07|0
1650545700000|2022-04-21 12:55:00|21298.53|21298.53|21302.37|21302.37|21302.88|21302.88|21298.29|21298.29|0
1650546000000|2022-04-21 13:00:00|21302.43|21302.43|21295.48|21295.48|21302.71|21302.71|21295.44|21295.44|0
1650546300000|2022-04-21 13:05:00|21295.55|21295.55|21295.1|21295.1|21299.93|21299.93|21294.68|21294.68|0
1650546600000|2022-04-21 13:10:00|21295.04|21295.04|21296.58|21296.58|21297.76|21297.76|21295.04|21295.04|0
1650546900000|2022-04-21 13:15:00|21296.66|21296.66|21286.54|21286.54|21296.66|21296.66|21286.06|21286.06|0
1650547200000|2022-04-21 13:20:00|21286.35|21286.35|21274.37|21274.37|21286.51|21286.51|21274.37|21274.37|0
1650547500000|2022-04-21 13:25:00|21274.18|21274.18|21275.16|21275.16|21275.16|21275.16|21269.08|21269.08|0
1650547800000|2022-04-21 13:30:00|21275.11|21275.11|21296.17|21296.17|21296.44|21296.44|21275.11|21275.11|0
1650548100000|2022-04-21 13:35:00|21296.04|21296.04|21282.63|21282.63|21296.04|21296.04|21282.63|21282.63|0
1650548400000|2022-04-21 13:40:00|21282.47|21282.47|21272.06|21272.06|21282.52|21282.52|21268.25|21268.25|0
1650548700000|2022-04-21 13:45:00|21270.44|21270.44|21255.01|21255.01|21270.44|21270.44|21254.14|21254.14|0
1650549000000|2022-04-21 13:50:00|21255.06|21255.06|21246.48|21246.48|21255.83|21255.83|21246.48|21246.48|0
1650549300000|2022-04-21 13:55:00|21245.18|21245.18|21247.99|21247.99|21249.03|21249.03|21243.22|21243.22|0
1650549600000|2022-04-21 14:00:00|21248.28|21248.28|21237.96|21237.96|21249.72|21249.72|21237.08|21237.08|0
1650549900000|2022-04-21 14:05:00|21237.89|21237.89|21223.89|21223.89|21237.89|21237.89|21223.89|21223.89|0
1650550200000|2022-04-21 14:10:00|21223.95|21223.95|21227.85|21227.85|21228|21228|21222.72|21222.72|0
1650550500000|2022-04-21 14:15:00|21227.87|21227.87|21234.77|21234.77|21236.78|21236.78|21226.87|21226.87|0
1650550800000|2022-04-21 14:20:00|21234.43|21234.43|21211.08|21211.08|21234.43|21234.43|21210.97|21210.97|0
1650551100000|2022-04-21 14:25:00|21211.2|21211.2|21217.07|21217.07|21217.57|21217.57|21205.05|21205.05|0
1650551400000|2022-04-21 14:30:00|21216.99|21216.99|21230.99|21230.99|21231.05|21231.05|21216.59|21216.59|0
1650551700000|2022-04-21 14:35:00|21231.02|21231.02|21232.09|21232.09|21234.67|21234.67|21230.79|21230.79|0
1650552000000|2022-04-21 14:40:00|21232.35|21232.35|21222.25|21222.25|21232.72|21232.72|21220.36|21220.36|0
1650552300000|2022-04-21 14:45:00|21222.44|21222.44|21209.13|21209.13|21223.42|21223.42|21208.56|21208.56|0
1650552600000|2022-04-21 14:50:00|21209.2|21209.2|21207.75|21207.75|21209.83|21209.83|21205.99|21205.99|0
1650552900000|2022-04-21 14:55:00|21207.79|21207.79|21209.77|21209.77|21212.52|21212.52|21207.79|21207.79|0
1650553200000|2022-04-21 15:00:00|21209.65|21209.65|21211.05|21211.05|21211.05|21211.05|21205.43|21205.43|0
1650553500000|2022-04-21 15:05:00|21211.02|21211.02|21202.1|21202.1|21211.09|21211.09|21200.3|21200.3|0
1650553800000|2022-04-21 15:10:00|21202.22|21202.22|21206.74|21206.74|21210.43|21210.43|21201.79|21201.79|0
1650554100000|2022-04-21 15:15:00|21206.8|21206.8|21197.97|21197.97|21206.92|21206.92|21197.89|21197.89|0
1650554400000|2022-04-21 15:20:00|21197.67|21197.67|21186.37|21186.37|21199.1|21199.1|21184.19|21184.19|0
1650554700000|2022-04-21 15:25:00|21186.56|21186.56|21185.24|21185.24|21188.57|21188.57|21183.36|21183.36|0
1650611700000|2022-04-22 07:15:00|21048.94|21048.94|21060.98|21060.98|21067.59|21067.59|21048.8|21048.8|0
1650612000000|2022-04-22 07:20:00|21060.86|21060.86|21037.15|21037.15|21060.95|21060.95|21037.15|21037.15|0
1650612300000|2022-04-22 07:25:00|21037.09|21037.09|21054.78|21054.78|21057.21|21057.21|21037.09|21037.09|0
1650612600000|2022-04-22 07:30:00|21054.55|21054.55|21057.23|21057.23|21066.5|21066.5|21053.08|21053.08|0
1650612900000|2022-04-22 07:35:00|21057.12|21057.12|21058.29|21058.29|21063.56|21063.56|21050.48|21050.48|0
1650613200000|2022-04-22 07:40:00|21058.26|21058.26|21064.5|21064.5|21068.77|21068.77|21058.04|21058.04|0
1650613500000|2022-04-22 07:45:00|21064.54|21064.54|21047.91|21047.91|21064.95|21064.95|21047.65|21047.65|0
1650613800000|2022-04-22 07:50:00|21048.06|21048.06|21061.29|21061.29|21061.36|21061.36|21047.88|21047.88|0
1650614100000|2022-04-22 07:55:00|21061.42|21061.42|21075.32|21075.32|21075.77|21075.77|21060.48|21060.48|0
1650614400000|2022-04-22 08:00:00|21075.16|21075.16|21076.9|21076.9|21077.37|21077.37|21074.35|21074.35|0
1650614700000|2022-04-22 08:05:00|21076.98|21076.98|21084.5|21084.5|21084.79|21084.79|21076.51|21076.51|0
1650615000000|2022-04-22 08:10:00|21084.7|21084.7|21084.61|21084.61|21088.1|21088.1|21082.89|21082.89|0
1650615300000|2022-04-22 08:15:00|21084.65|21084.65|21078.79|21078.79|21085.13|21085.13|21078.69|21078.69|0
1650615600000|2022-04-22 08:20:00|21078.83|21078.83|21090.61|21090.61|21090.99|21090.99|21078.76|21078.76|0
1650615900000|2022-04-22 08:25:00|21090.66|21090.66|21088.99|21088.99|21094.2|21094.2|21088.16|21088.16|0
1650616200000|2022-04-22 08:30:00|21089|21089|21090.55|21090.55|21092.11|21092.11|21088.3|21088.3|0
1650616500000|2022-04-22 08:35:00|21090.97|21090.97|21089.23|21089.23|21091.03|21091.03|21086.87|21086.87|0
1650616800000|2022-04-22 08:40:00|21089.34|21089.34|21087.36|21087.36|21090.87|21090.87|21086.82|21086.82|0
1650617100000|2022-04-22 08:45:00|21087.22|21087.22|21094.44|21094.44|21095.18|21095.18|21086.52|21086.52|0
1650617400000|2022-04-22 08:50:00|21094.51|21094.51|21087.25|21087.25|21095.58|21095.58|21086.99|21086.99|0
1650617700000|2022-04-22 08:55:00|21087.14|21087.14|21085.04|21085.04|21087.89|21087.89|21084.31|21084.31|0
1650618000000|2022-04-22 09:00:00|21085.19|21085.19|21085.69|21085.69|21087.19|21087.19|21085.11|21085.11|0
1650618300000|2022-04-22 09:05:00|21085.54|21085.54|21084.28|21084.28|21087.76|21087.76|21082.97|21082.97|0
1650618600000|2022-04-22 09:10:00|21084.11|21084.11|21083.43|21083.43|21088.79|21088.79|21083.2|21083.2|0
1650618900000|2022-04-22 09:15:00|21083.58|21083.58|21079.52|21079.52|21083.87|21083.87|21078.56|21078.56|0
1650619200000|2022-04-22 09:20:00|21079.67|21079.67|21075.85|21075.85|21080.49|21080.49|21075.85|21075.85|0
1650619500000|2022-04-22 09:25:00|21075.92|21075.92|21081.68|21081.68|21081.68|21081.68|21071.99|21071.99|0
1650619800000|2022-04-22 09:30:00|21081.75|21081.75|21092.7|21092.7|21092.77|21092.77|21081.62|21081.62|0
1650620100000|2022-04-22 09:35:00|21092.64|21092.64|21085.89|21085.89|21094.47|21094.47|21084.99|21084.99|0
1650620400000|2022-04-22 09:40:00|21085.95|21085.95|21083.67|21083.67|21088.16|21088.16|21083.67|21083.67|0
1650620700000|2022-04-22 09:45:00|21083.46|21083.46|21074.1|21074.1|21083.46|21083.46|21073.94|21073.94|0
1650621000000|2022-04-22 09:50:00|21073.54|21073.54|21053.48|21053.48|21073.58|21073.58|21053.18|21053.18|0
1650621300000|2022-04-22 09:55:00|21053.63|21053.63|21046.8|21046.8|21053.7|21053.7|21045.81|21045.81|0
1650621600000|2022-04-22 10:00:00|21046.64|21046.64|21055.2|21055.2|21055.35|21055.35|21045.14|21045.14|0
1650621900000|2022-04-22 10:05:00|21055.03|21055.03|21052.72|21052.72|21057.03|21057.03|21052.7|21052.7|0
1650622200000|2022-04-22 10:10:00|21052.59|21052.59|21037.65|21037.65|21052.81|21052.81|21036.6|21036.6|0
1650622500000|2022-04-22 10:15:00|21037.68|21037.68|21034.8|21034.8|21037.75|21037.75|21028.84|21028.84|0
1650622800000|2022-04-22 10:20:00|21034.85|21034.85|21038.85|21038.85|21039.6|21039.6|21034.67|21034.67|0
1650623100000|2022-04-22 10:25:00|21038.91|21038.91|21029.63|21029.63|21039.36|21039.36|21028.1|21028.1|0
1650623400000|2022-04-22 10:30:00|21029.68|21029.68|21028.64|21028.64|21031.53|21031.53|21025.87|21025.87|0
1650623700000|2022-04-22 10:35:00|21028.67|21028.67|21028.43|21028.43|21029.85|21029.85|21026.23|21026.23|0
1650624000000|2022-04-22 10:40:00|21028.35|21028.35|21034.4|21034.4|21035.09|21035.09|21028.35|21028.35|0
1650624300000|2022-04-22 10:45:00|21034.46|21034.46|21035.53|21035.53|21036.7|21036.7|21034.02|21034.02|0
1650624600000|2022-04-22 10:50:00|21035.47|21035.47|21025.09|21025.09|21035.53|21035.53|21024.99|21024.99|0
1650624900000|2022-04-22 10:55:00|21024.98|21024.98|21028.76|21028.76|21029.57|21029.57|21022.68|21022.68|0
1650625200000|2022-04-22 11:00:00|21028.59|21028.59|21031.75|21031.75|21032.83|21032.83|21028.17|21028.17|0
1650625500000|2022-04-22 11:05:00|21031.69|21031.69|21030.89|21030.89|21034|21034|21030.49|21030.49|0
1650625800000|2022-04-22 11:10:00|21030.85|21030.85|21029.91|21029.91|21032.41|21032.41|21029.16|21029.16|0
1650626100000|2022-04-22 11:15:00|21030.01|21030.01|21033.31|21033.31|21033.31|21033.31|21028.83|21028.83|0
1650626400000|2022-04-22 11:20:00|21033.34|21033.34|21034.43|21034.43|21036.33|21036.33|21032.76|21032.76|0
1650626700000|2022-04-22 11:25:00|21034.58|21034.58|21030.04|21030.04|21034.61|21034.61|21029.86|21029.86|0
1650627000000|2022-04-22 11:30:00|21030.1|21030.1|21030.74|21030.74|21033.48|21033.48|21029.84|21029.84|0
1650627300000|2022-04-22 11:35:00|21030.63|21030.63|21032.59|21032.59|21032.69|21032.69|21028.82|21028.82|0
1650627600000|2022-04-22 11:40:00|21032.6|21032.6|21033.29|21033.29|21034.15|21034.15|21032.5|21032.5|0
1650627900000|2022-04-22 11:45:00|21033.23|21033.23|21036.48|21036.48|21036.77|21036.77|21032.84|21032.84|0
1650628200000|2022-04-22 11:50:00|21036.33|21036.33|21040.12|21040.12|21040.87|21040.87|21034.7|21034.7|0
1650628500000|2022-04-22 11:55:00|21040.17|21040.17|21042.58|21042.58|21043.87|21043.87|21039.23|21039.23|0
1650628800000|2022-04-22 12:00:00|21042.6|21042.6|21044.54|21044.54|21044.54|21044.54|21040.87|21040.87|0
1650629100000|2022-04-22 12:05:00|21044.39|21044.39|21033.62|21033.62|21045.02|21045.02|21033.62|21033.62|0
1650629400000|2022-04-22 12:10:00|21033.66|21033.66|21028.49|21028.49|21033.66|21033.66|21028.49|21028.49|0
1650629700000|2022-04-22 12:15:00|21028.42|21028.42|21034.52|21034.52|21035.13|21035.13|21027.49|21027.49|0
1650630000000|2022-04-22 12:20:00|21034.57|21034.57|21034.24|21034.24|21036.54|21036.54|21034|21034|0
1650630300000|2022-04-22 12:25:00|21034.16|21034.16|21035.99|21035.99|21036.21|21036.21|21032.63|21032.63|0
1650630600000|2022-04-22 12:30:00|21036.03|21036.03|21040.07|21040.07|21040.57|21040.57|21035.99|21035.99|0
1650630900000|2022-04-22 12:35:00|21039.92|21039.92|21042.2|21042.2|21043.11|21043.11|21039.37|21039.37|0
1650631200000|2022-04-22 12:40:00|21042.03|21042.03|21035.42|21035.42|21042.27|21042.27|21035.32|21035.32|0
1650631500000|2022-04-22 12:45:00|21035.37|21035.37|21025.38|21025.38|21037.71|21037.71|21025.17|21025.17|0
1650631800000|2022-04-22 12:50:00|21025.35|21025.35|21022.83|21022.83|21025.44|21025.44|21022.55|21022.55|0
1650632100000|2022-04-22 12:55:00|21022.78|21022.78|21016.92|21016.92|21022.99|21022.99|21016.46|21016.46|0
1650632400000|2022-04-22 13:00:00|21016.83|21016.83|21016.35|21016.35|21019.06|21019.06|21016.33|21016.33|0
1650632700000|2022-04-22 13:05:00|21016.42|21016.42|21010.74|21010.74|21016.42|21016.42|21010.15|21010.15|0
1650633000000|2022-04-22 13:10:00|21010.7|21010.7|20999.69|20999.69|21011.12|21011.12|20999.23|20999.23|0
1650633300000|2022-04-22 13:15:00|20999.77|20999.77|20993|20993|20999.95|20999.95|20992.85|20992.85|0
1650633600000|2022-04-22 13:20:00|20993.15|20993.15|20995.29|20995.29|20995.84|20995.84|20992.81|20992.81|0
1650633900000|2022-04-22 13:25:00|20995.43|20995.43|20996.8|20996.8|20999.81|20999.81|20994.65|20994.65|0
1650634200000|2022-04-22 13:30:00|20996.87|20996.87|21007.4|21007.4|21007.73|21007.73|20993.84|20993.84|0
1650634500000|2022-04-22 13:35:00|21007.59|21007.59|20988.48|20988.48|21008.38|21008.38|20987.99|20987.99|0
1650634800000|2022-04-22 13:40:00|20988.44|20988.44|20974.93|20974.93|20988.44|20988.44|20974.93|20974.93|0
1650635100000|2022-04-22 13:45:00|20974.83|20974.83|20978.65|20978.65|20987.27|20987.27|20973.96|20973.96|0
1650635400000|2022-04-22 13:50:00|20978.78|20978.78|20975.35|20975.35|20978.85|20978.85|20972.14|20972.14|0
1650635700000|2022-04-22 13:55:00|20975.42|20975.42|20973.1|20973.1|20976.78|20976.78|20972.29|20972.29|0
1650636000000|2022-04-22 14:00:00|20973.04|20973.04|20977.49|20977.49|20986.76|20986.76|20973.04|20973.04|0
1650636300000|2022-04-22 14:05:00|20977.55|20977.55|20989.49|20989.49|20992.48|20992.48|20976.74|20976.74|0
1650636600000|2022-04-22 14:10:00|20989.51|20989.51|20974.65|20974.65|20989.99|20989.99|20974.49|20974.49|0
1650636900000|2022-04-22 14:15:00|20974.38|20974.38|20943.64|20943.64|20974.56|20974.56|20943.61|20943.61|0
1650637200000|2022-04-22 14:20:00|20943.68|20943.68|20929.29|20929.29|20943.79|20943.79|20929.14|20929.14|0
1650637500000|2022-04-22 14:25:00|20929.21|20929.21|20926.85|20926.85|20929.61|20929.61|20923|20923|0
1650637800000|2022-04-22 14:30:00|20926.79|20926.79|20934.13|20934.13|20934.99|20934.99|20926.45|20926.45|0
1650638100000|2022-04-22 14:35:00|20934.25|20934.25|20945.76|20945.76|20950.65|20950.65|20934.25|20934.25|0
1650638400000|2022-04-22 14:40:00|20944.32|20944.32|20935.15|20935.15|20944.59|20944.59|20934.76|20934.76|0
1650638700000|2022-04-22 14:45:00|20935.24|20935.24|20940.86|20940.86|20942.21|20942.21|20933.34|20933.34|0
1650639000000|2022-04-22 14:50:00|20941.07|20941.07|20934.6|20934.6|20942.12|20942.12|20934.4|20934.4|0
1650639300000|2022-04-22 14:55:00|20934.65|20934.65|20931.71|20931.71|20937.02|20937.02|20931.47|20931.47|0
1650639600000|2022-04-22 15:00:00|20931.56|20931.56|20937.27|20937.27|20938.56|20938.56|20931.5|20931.5|0
1650639900000|2022-04-22 15:05:00|20937.34|20937.34|20942.93|20942.93|20943.58|20943.58|20935.76|20935.76|0
1650640200000|2022-04-22 15:10:00|20942.9|20942.9|20947.14|20947.14|20948.31|20948.31|20942.71|20942.71|0
1650640500000|2022-04-22 15:15:00|20947.11|20947.11|20941.23|20941.23|20949.01|20949.01|20938.13|20938.13|0
1650640800000|2022-04-22 15:20:00|20941.12|20941.12|20928.74|20928.74|20941.12|20941.12|20927.34|20927.34|0
1650641100000|2022-04-22 15:25:00|20928.67|20928.67|20924.94|20924.94|20928.67|20928.67|20922.33|20922.33|0
1650870900000|2022-04-25 07:15:00|20602.02|20602.02|20652.82|20652.82|20660.73|20660.73|20600.34|20600.34|0
1650871200000|2022-04-25 07:20:00|20652.78|20652.78|20671.27|20671.27|20671.27|20671.27|20652.68|20652.68|0
1650871500000|2022-04-25 07:25:00|20671.45|20671.45|20650.27|20650.27|20683.9|20683.9|20650.25|20650.25|0
1650871800000|2022-04-25 07:30:00|20650.14|20650.14|20600.9|20600.9|20650.14|20650.14|20599.17|20599.17|0
1650872100000|2022-04-25 07:35:00|20600.87|20600.87|20574.49|20574.49|20603.74|20603.74|20571.81|20571.81|0
1650872400000|2022-04-25 07:40:00|20574.67|20574.67|20572.55|20572.55|20575|20575|20554.45|20554.45|0
1650872700000|2022-04-25 07:45:00|20572.43|20572.43|20564.75|20564.75|20577.92|20577.92|20564.64|20564.64|0
1650873000000|2022-04-25 07:50:00|20564.66|20564.66|20521.65|20521.65|20564.66|20564.66|20518.49|20518.49|0
1650873300000|2022-04-25 07:55:00|20521.78|20521.78|20519.37|20519.37|20531.3|20531.3|20519.37|20519.37|0
1650873600000|2022-04-25 08:00:00|20519.36|20519.36|20514.08|20514.08|20519.46|20519.46|20509.36|20509.36|0
1650873900000|2022-04-25 08:05:00|20514.17|20514.17|20515.89|20515.89|20524.5|20524.5|20512.62|20512.62|0
1650874200000|2022-04-25 08:10:00|20516.03|20516.03|20489.08|20489.08|20516.39|20516.39|20485.25|20485.25|0
1650874500000|2022-04-25 08:15:00|20488.96|20488.96|20499.86|20499.86|20506.59|20506.59|20488.79|20488.79|0
1650874800000|2022-04-25 08:20:00|20499.95|20499.95|20486.63|20486.63|20500.44|20500.44|20486.27|20486.27|0
1650875100000|2022-04-25 08:25:00|20486.59|20486.59|20489.4|20489.4|20493|20493|20486.54|20486.54|0
1650875400000|2022-04-25 08:30:00|20489.37|20489.37|20500.13|20500.13|20502.9|20502.9|20488.16|20488.16|0
1650875700000|2022-04-25 08:35:00|20500.06|20500.06|20504.17|20504.17|20505.14|20505.14|20498.88|20498.88|0
1650876000000|2022-04-25 08:40:00|20504.21|20504.21|20494.59|20494.59|20504.21|20504.21|20494.51|20494.51|0
1650876300000|2022-04-25 08:45:00|20494.48|20494.48|20467.52|20467.52|20494.48|20494.48|20467.47|20467.47|0
1650876600000|2022-04-25 08:50:00|20467.36|20467.36|20454.18|20454.18|20467.36|20467.36|20453.6|20453.6|0
1650876900000|2022-04-25 08:55:00|20454.39|20454.39|20453.19|20453.19|20456.86|20456.86|20452.7|20452.7|0
1650877200000|2022-04-25 09:00:00|20453.26|20453.26|20467.29|20467.29|20467.74|20467.74|20453.02|20453.02|0
1650877500000|2022-04-25 09:05:00|20467.35|20467.35|20468.77|20468.77|20470.15|20470.15|20462.45|20462.45|0
1650877800000|2022-04-25 09:10:00|20468.87|20468.87|20456.61|20456.61|20469.23|20469.23|20456.2|20456.2|0
1650878100000|2022-04-25 09:15:00|20456.52|20456.52|20450.56|20450.56|20460.16|20460.16|20449.69|20449.69|0
1650878400000|2022-04-25 09:20:00|20450.59|20450.59|20458.22|20458.22|20464.16|20464.16|20450.59|20450.59|0
1650878700000|2022-04-25 09:25:00|20458.19|20458.19|20461.44|20461.44|20464.2|20464.2|20458.17|20458.17|0
1650879000000|2022-04-25 09:30:00|20461.32|20461.32|20469.35|20469.35|20471.67|20471.67|20460.42|20460.42|0
1650879300000|2022-04-25 09:35:00|20469.39|20469.39|20462.76|20462.76|20469.93|20469.93|20462.65|20462.65|0
1650879600000|2022-04-25 09:40:00|20462.84|20462.84|20476.46|20476.46|20476.71|20476.71|20461.29|20461.29|0
1650879900000|2022-04-25 09:45:00|20476.51|20476.51|20481.16|20481.16|20482.47|20482.47|20476.39|20476.39|0
1650880200000|2022-04-25 09:50:00|20480.98|20480.98|20477.29|20477.29|20482.96|20482.96|20475.06|20475.06|0
1650880500000|2022-04-25 09:55:00|20477.17|20477.17|20478.4|20478.4|20478.91|20478.91|20475.7|20475.7|0
1650880800000|2022-04-25 10:00:00|20478.35|20478.35|20487.11|20487.11|20490.29|20490.29|20478.34|20478.34|0
1650881100000|2022-04-25 10:05:00|20487.33|20487.33|20498.22|20498.22|20498.43|20498.43|20487.09|20487.09|0
1650881400000|2022-04-25 10:10:00|20498.42|20498.42|20498.74|20498.74|20505.7|20505.7|20497.8|20497.8|0
1650881700000|2022-04-25 10:15:00|20498.83|20498.83|20499.18|20499.18|20501.87|20501.87|20496.5|20496.5|0
1650882000000|2022-04-25 10:20:00|20499.03|20499.03|20502.26|20502.26|20502.41|20502.41|20496.37|20496.37|0
1650882300000|2022-04-25 10:25:00|20502.15|20502.15|20504.37|20504.37|20506.37|20506.37|20501.12|20501.12|0
1650882600000|2022-04-25 10:30:00|20504.44|20504.44|20499.59|20499.59|20504.66|20504.66|20498.51|20498.51|0
1650882900000|2022-04-25 10:35:00|20499.51|20499.51|20498.7|20498.7|20500.35|20500.35|20497.16|20497.16|0
1650883200000|2022-04-25 10:40:00|20498.9|20498.9|20490.72|20490.72|20499.13|20499.13|20490.72|20490.72|0
1650883500000|2022-04-25 10:45:00|20490.47|20490.47|20486.69|20486.69|20490.91|20490.91|20486.69|20486.69|0
1650883800000|2022-04-25 10:50:00|20486.75|20486.75|20491.81|20491.81|20493.86|20493.86|20486.6|20486.6|0
1650884100000|2022-04-25 10:55:00|20491.92|20491.92|20492.68|20492.68|20495.87|20495.87|20491.36|20491.36|0
1650884400000|2022-04-25 11:00:00|20492.7|20492.7|20490.86|20490.86|20500.74|20500.74|20490.26|20490.26|0
1650884700000|2022-04-25 11:05:00|20490.82|20490.82|20479.98|20479.98|20491.42|20491.42|20479.48|20479.48|0
1650885000000|2022-04-25 11:10:00|20480.02|20480.02|20482.45|20482.45|20484.21|20484.21|20478.64|20478.64|0
1650885300000|2022-04-25 11:15:00|20482.37|20482.37|20477.95|20477.95|20485.52|20485.52|20477.86|20477.86|0
1650885600000|2022-04-25 11:20:00|20477.92|20477.92|20515.84|20515.84|20531.99|20531.99|20472.02|20472.02|0
1650885900000|2022-04-25 11:25:00|20515.88|20515.88|20504.08|20504.08|20516.82|20516.82|20503.61|20503.61|0
1650886200000|2022-04-25 11:30:00|20504.2|20504.2|20517.62|20517.62|20517.72|20517.72|20503.33|20503.33|0
1650886500000|2022-04-25 11:35:00|20517.7|20517.7|20543.22|20543.22|20545.09|20545.09|20517.5|20517.5|0
1650886800000|2022-04-25 11:40:00|20543.1|20543.1|20545.03|20545.03|20546.89|20546.89|20542.9|20542.9|0
1650887100000|2022-04-25 11:45:00|20545.08|20545.08|20554.16|20554.16|20554.18|20554.18|20543.87|20543.87|0
1650887400000|2022-04-25 11:50:00|20554.11|20554.11|20560.92|20560.92|20563.54|20563.54|20553.17|20553.17|0
1650887700000|2022-04-25 11:55:00|20560.95|20560.95|20560.01|20560.01|20561.23|20561.23|20555.64|20555.64|0
1650888000000|2022-04-25 12:00:00|20560.05|20560.05|20562.04|20562.04|20563.25|20563.25|20559.97|20559.97|0
1650888300000|2022-04-25 12:05:00|20561.82|20561.82|20561.77|20561.77|20564.66|20564.66|20558.25|20558.25|0
1650888600000|2022-04-25 12:10:00|20561.71|20561.71|20561.33|20561.33|20563.71|20563.71|20560.3|20560.3|0
1650888900000|2022-04-25 12:15:00|20561.17|20561.17|20567.78|20567.78|20567.85|20567.85|20560.29|20560.29|0
1650889200000|2022-04-25 12:20:00|20567.83|20567.83|20576.76|20576.76|20576.76|20576.76|20567.31|20567.31|0
1650889500000|2022-04-25 12:25:00|20576.82|20576.82|20580.36|20580.36|20582.62|20582.62|20576.63|20576.63|0
1650889800000|2022-04-25 12:30:00|20580.42|20580.42|20580.42|20580.42|20580.95|20580.95|20578.35|20578.35|0
1650890100000|2022-04-25 12:35:00|20580.77|20580.77|20579.15|20579.15|20585.62|20585.62|20579.02|20579.02|0
1650890400000|2022-04-25 12:40:00|20579.22|20579.22|20588.26|20588.26|20588.26|20588.26|20578.01|20578.01|0
1650890700000|2022-04-25 12:45:00|20588.35|20588.35|20594.84|20594.84|20594.89|20594.89|20587.4|20587.4|0
1650891000000|2022-04-25 12:50:00|20595.09|20595.09|20589.24|20589.24|20595.15|20595.15|20588.13|20588.13|0
1650891300000|2022-04-25 12:55:00|20589.39|20589.39|20600.11|20600.11|20600.11|20600.11|20589.14|20589.14|0
1650891600000|2022-04-25 13:00:00|20600.16|20600.16|20594.44|20594.44|20601.59|20601.59|20594.33|20594.33|0
1650891900000|2022-04-25 13:05:00|20594.39|20594.39|20590.57|20590.57|20594.39|20594.39|20589.15|20589.15|0
1650892200000|2022-04-25 13:10:00|20590.68|20590.68|20595.19|20595.19|20595.19|20595.19|20589.97|20589.97|0
1650892500000|2022-04-25 13:15:00|20594.82|20594.82|20601.12|20601.12|20601.2|20601.2|20594.82|20594.82|0
1650892800000|2022-04-25 13:20:00|20601.18|20601.18|20603.76|20603.76|20607.63|20607.63|20601.18|20601.18|0
1650893100000|2022-04-25 13:25:00|20603.72|20603.72|20596.15|20596.15|20605.43|20605.43|20595.6|20595.6|0
1650893400000|2022-04-25 13:30:00|20596.16|20596.16|20581.38|20581.38|20596.33|20596.33|20575.38|20575.38|0
1650893700000|2022-04-25 13:35:00|20582.01|20582.01|20604.73|20604.73|20609.88|20609.88|20582.01|20582.01|0
1650894000000|2022-04-25 13:40:00|20604.89|20604.89|20604.61|20604.61|20611.87|20611.87|20604.59|20604.59|0
1650894300000|2022-04-25 13:45:00|20604.67|20604.67|20583.24|20583.24|20605.05|20605.05|20579.27|20579.27|0
1650894600000|2022-04-25 13:50:00|20589.25|20589.25|20600.67|20600.67|20604.49|20604.49|20589.25|20589.25|0
1650894900000|2022-04-25 13:55:00|20600.62|20600.62|20592.69|20592.69|20608.35|20608.35|20592.51|20592.51|0
1650895200000|2022-04-25 14:00:00|20592.77|20592.77|20586.12|20586.12|20597.34|20597.34|20585.49|20585.49|0
1650895500000|2022-04-25 14:05:00|20585.66|20585.66|20596.96|20596.96|20602.44|20602.44|20584.96|20584.96|0
1650895800000|2022-04-25 14:10:00|20596.84|20596.84|20581.47|20581.47|20596.84|20596.84|20580.51|20580.51|0
1650896100000|2022-04-25 14:15:00|20580.1|20580.1|20583.2|20583.2|20583.2|20583.2|20575.1|20575.1|0
1650896400000|2022-04-25 14:20:00|20583.4|20583.4|20597.6|20597.6|20597.8|20597.8|20583.4|20583.4|0
1650896700000|2022-04-25 14:25:00|20597.7|20597.7|20618.6|20618.6|20619.6|20619.6|20597.7|20597.7|0
1650897000000|2022-04-25 14:30:00|20618.5|20618.5|20646.1|20646.1|20646.3|20646.3|20618.3|20618.3|0
1650897300000|2022-04-25 14:35:00|20646.2|20646.2|20633.1|20633.1|20648.2|20648.2|20633|20633|0
1650897600000|2022-04-25 14:40:00|20633.6|20633.6|20622|20622|20633.9|20633.9|20620.6|20620.6|0
1650897900000|2022-04-25 14:45:00|20621.99|20621.99|20623.19|20623.19|20629.18|20629.18|20619.15|20619.15|0
1650898200000|2022-04-25 14:50:00|20623.11|20623.11|20612.88|20612.88|20623.52|20623.52|20612.62|20612.62|0
1650898500000|2022-04-25 14:55:00|20612.82|20612.82|20601.09|20601.09|20613.89|20613.89|20599.65|20599.65|0
1650898800000|2022-04-25 15:00:00|20601.03|20601.03|20604.64|20604.64|20605.83|20605.83|20599.07|20599.07|0
1650899100000|2022-04-25 15:05:00|20604.67|20604.67|20605.41|20605.41|20605.95|20605.95|20599.4|20599.4|0
1650899400000|2022-04-25 15:10:00|20605.44|20605.44|20614.37|20614.37|20621.34|20621.34|20603.17|20603.17|0
1650899700000|2022-04-25 15:15:00|20614.3|20614.3|20607.45|20607.45|20614.31|20614.31|20606.15|20606.15|0
1650900000000|2022-04-25 15:20:00|20607.27|20607.27|20618.15|20618.15|20619.09|20619.09|20605.98|20605.98|0
1650900300000|2022-04-25 15:25:00|20618.21|20618.21|20605.68|20605.68|20623.27|20623.27|20601.61|20601.61|0
1650957300000|2022-04-26 07:15:00|20718.08|20718.08|20706.55|20706.55|20718.35|20718.35|20706.48|20706.48|0
1650957600000|2022-04-26 07:20:00|20706.49|20706.49|20690.21|20690.21|20707.44|20707.44|20685.81|20685.81|0
1650957900000|2022-04-26 07:25:00|20690.16|20690.16|20690.63|20690.63|20694.62|20694.62|20682.99|20682.99|0
1650958200000|2022-04-26 07:30:00|20690.83|20690.83|20675|20675|20691.74|20691.74|20675|20675|0
1650958500000|2022-04-26 07:35:00|20674.95|20674.95|20676.12|20676.12|20676.12|20676.12|20668.67|20668.67|0
1650958800000|2022-04-26 07:40:00|20675.91|20675.91|20696.26|20696.26|20696.61|20696.61|20675.91|20675.91|0
1650959100000|2022-04-26 07:45:00|20696.22|20696.22|20711.87|20711.87|20712.54|20712.54|20694.29|20694.29|0
1650959400000|2022-04-26 07:50:00|20711.74|20711.74|20713.97|20713.97|20719.32|20719.32|20711.67|20711.67|0
1650959700000|2022-04-26 07:55:00|20714.08|20714.08|20696.47|20696.47|20714.08|20714.08|20696.47|20696.47|0
1650960000000|2022-04-26 08:00:00|20696.62|20696.62|20685|20685|20699.02|20699.02|20685|20685|0
1650960300000|2022-04-26 08:05:00|20685.04|20685.04|20673.91|20673.91|20685.11|20685.11|20672.76|20672.76|0
1650960600000|2022-04-26 08:10:00|20673.99|20673.99|20671.04|20671.04|20676.02|20676.02|20669.13|20669.13|0
1650960900000|2022-04-26 08:15:00|20671.29|20671.29|20678.25|20678.25|20680.18|20680.18|20670.97|20670.97|0
1650961200000|2022-04-26 08:20:00|20678.27|20678.27|20693.35|20693.35|20693.35|20693.35|20678.14|20678.14|0
1650961500000|2022-04-26 08:25:00|20693.47|20693.47|20705.45|20705.45|20705.56|20705.56|20693.47|20693.47|0
1650961800000|2022-04-26 08:30:00|20705.24|20705.24|20705.26|20705.26|20707.31|20707.31|20701.69|20701.69|0
1650962100000|2022-04-26 08:35:00|20705.4|20705.4|20705.4|20705.4|20706.72|20706.72|20702.06|20702.06|0
1650962400000|2022-04-26 08:40:00|20705.46|20705.46|20710.42|20710.42|20710.42|20710.42|20705.32|20705.32|0
1650962700000|2022-04-26 08:45:00|20710.57|20710.57|20704.92|20704.92|20712.34|20712.34|20703.77|20703.77|0
1650963000000|2022-04-26 08:50:00|20705.2|20705.2|20702.67|20702.67|20706.84|20706.84|20702.25|20702.25|0
1650963300000|2022-04-26 08:55:00|20702.44|20702.44|20702.97|20702.97|20703.19|20703.19|20698.57|20698.57|0
1650963600000|2022-04-26 09:00:00|20703.22|20703.22|20697.86|20697.86|20705.41|20705.41|20697.78|20697.78|0
1650963900000|2022-04-26 09:05:00|20697.64|20697.64|20698.14|20698.14|20699.46|20699.46|20692.57|20692.57|0
1650964200000|2022-04-26 09:10:00|20698.27|20698.27|20706.34|20706.34|20706.57|20706.57|20696.63|20696.63|0
1650964500000|2022-04-26 09:15:00|20706.43|20706.43|20707.04|20707.04|20707.04|20707.04|20704.31|20704.31|0
1650964800000|2022-04-26 09:20:00|20707.12|20707.12|20701.79|20701.79|20707.57|20707.57|20700.97|20700.97|0
1650965100000|2022-04-26 09:25:00|20701.84|20701.84|20705.29|20705.29|20705.88|20705.88|20701.51|20701.51|0
1650965400000|2022-04-26 09:30:00|20705.34|20705.34|20720.19|20720.19|20720.19|20720.19|20705.06|20705.06|0
1650965700000|2022-04-26 09:35:00|20720.34|20720.34|20726.12|20726.12|20726.17|20726.17|20719.67|20719.67|0
1650966000000|2022-04-26 09:40:00|20726.01|20726.01|20726.77|20726.77|20728.7|20728.7|20724.04|20724.04|0
1650966300000|2022-04-26 09:45:00|20726.71|20726.71|20717.66|20717.66|20727.25|20727.25|20717.59|20717.59|0
1650966600000|2022-04-26 09:50:00|20717.64|20717.64|20714.57|20714.57|20717.64|20717.64|20712.07|20712.07|0
1650966900000|2022-04-26 09:55:00|20714.67|20714.67|20737.88|20737.88|20738.09|20738.09|20714.57|20714.57|0
1650967200000|2022-04-26 10:00:00|20738.06|20738.06|20748.65|20748.65|20748.65|20748.65|20738.06|20738.06|0
1650967500000|2022-04-26 10:05:00|20748.68|20748.68|20753.84|20753.84|20753.87|20753.87|20747.84|20747.84|0
1650967800000|2022-04-26 10:10:00|20753.69|20753.69|20752.73|20752.73|20755.64|20755.64|20749.67|20749.67|0
1650968100000|2022-04-26 10:15:00|20752.68|20752.68|20753.18|20753.18|20753.47|20753.47|20749.95|20749.95|0
1650968400000|2022-04-26 10:20:00|20753.27|20753.27|20752.72|20752.72|20760.06|20760.06|20752.62|20752.62|0
1650968700000|2022-04-26 10:25:00|20752.64|20752.64|20745.71|20745.71|20752.95|20752.95|20745.17|20745.17|0
1650969000000|2022-04-26 10:30:00|20745.6|20745.6|20737.26|20737.26|20745.6|20745.6|20737.26|20737.26|0
1650969300000|2022-04-26 10:35:00|20737.3|20737.3|20744.94|20744.94|20745.18|20745.18|20736.17|20736.17|0
1650969600000|2022-04-26 10:40:00|20744.89|20744.89|20766.65|20766.65|20766.65|20766.65|20744.55|20744.55|0
1650969900000|2022-04-26 10:45:00|20766.72|20766.72|20768.19|20768.19|20771.05|20771.05|20766.72|20766.72|0
1650970200000|2022-04-26 10:50:00|20768.13|20768.13|20768.2|20768.2|20770.71|20770.71|20766.25|20766.25|0
1650970500000|2022-04-26 10:55:00|20768.14|20768.14|20766.82|20766.82|20770.06|20770.06|20766.61|20766.61|0
1650970800000|2022-04-26 11:00:00|20766.89|20766.89|20756.39|20756.39|20766.95|20766.95|20755.6|20755.6|0
1650971100000|2022-04-26 11:05:00|20756.41|20756.41|20750.95|20750.95|20756.49|20756.49|20748.39|20748.39|0
1650971400000|2022-04-26 11:10:00|20751.02|20751.02|20752.47|20752.47|20754.24|20754.24|20750.16|20750.16|0
1650971700000|2022-04-26 11:15:00|20752.4|20752.4|20751.76|20751.76|20752.4|20752.4|20747.26|20747.26|0
1650972000000|2022-04-26 11:20:00|20751.81|20751.81|20753.93|20753.93|20753.93|20753.93|20751.76|20751.76|0
1650972300000|2022-04-26 11:25:00|20754.1|20754.1|20755.28|20755.28|20755.46|20755.46|20753.32|20753.32|0
1650972600000|2022-04-26 11:30:00|20755.25|20755.25|20757.29|20757.29|20757.73|20757.73|20754.36|20754.36|0
1650972900000|2022-04-26 11:35:00|20757.4|20757.4|20748.41|20748.41|20757.63|20757.63|20747.88|20747.88|0
1650973200000|2022-04-26 11:40:00|20748.36|20748.36|20750.28|20750.28|20751.5|20751.5|20746.06|20746.06|0
1650973500000|2022-04-26 11:45:00|20750.37|20750.37|20753.55|20753.55|20754.24|20754.24|20749.51|20749.51|0
1650973800000|2022-04-26 11:50:00|20753.44|20753.44|20755.04|20755.04|20757.43|20757.43|20753.44|20753.44|0
1650974100000|2022-04-26 11:55:00|20754.97|20754.97|20753.42|20753.42|20756.78|20756.78|20750.05|20750.05|0
1650974400000|2022-04-26 12:00:00|20753.39|20753.39|20752.05|20752.05|20754.51|20754.51|20751.85|20751.85|0
1650974700000|2022-04-26 12:05:00|20752.07|20752.07|20761.87|20761.87|20762.67|20762.67|20752.07|20752.07|0
1650975000000|2022-04-26 12:10:00|20761.92|20761.92|20758.58|20758.58|20761.92|20761.92|20758.28|20758.28|0
1650975300000|2022-04-26 12:15:00|20758.54|20758.54|20752.33|20752.33|20758.96|20758.96|20751.77|20751.77|0
1650975600000|2022-04-26 12:20:00|20752.3|20752.3|20754.54|20754.54|20755.33|20755.33|20749.42|20749.42|0
1650975900000|2022-04-26 12:25:00|20754.58|20754.58|20748.92|20748.92|20754.58|20754.58|20748.76|20748.76|0
1650976200000|2022-04-26 12:30:00|20749.34|20749.34|20751.17|20751.17|20751.79|20751.79|20748.93|20748.93|0
1650976500000|2022-04-26 12:35:00|20751.09|20751.09|20728.7|20728.7|20751.45|20751.45|20728.7|20728.7|0
1650976800000|2022-04-26 12:40:00|20728.77|20728.77|20730.07|20730.07|20730.72|20730.72|20725.23|20725.23|0
1650977100000|2022-04-26 12:45:00|20730.14|20730.14|20730.62|20730.62|20731.97|20731.97|20728.55|20728.55|0
1650977400000|2022-04-26 12:50:00|20730.57|20730.57|20738.46|20738.46|20738.68|20738.68|20730.07|20730.07|0
1650977700000|2022-04-26 12:55:00|20738.25|20738.25|20743.8|20743.8|20744.28|20744.28|20737.81|20737.81|0
1650978000000|2022-04-26 13:00:00|20743.87|20743.87|20738.51|20738.51|20745.76|20745.76|20738.08|20738.08|0
1650978300000|2022-04-26 13:05:00|20738.48|20738.48|20735.83|20735.83|20738.54|20738.54|20733.61|20733.61|0
1650978600000|2022-04-26 13:10:00|20735.61|20735.61|20731.91|20731.91|20736.46|20736.46|20730.62|20730.62|0
1650978900000|2022-04-26 13:15:00|20732.44|20732.44|20721.99|20721.99|20735.06|20735.06|20719.39|20719.39|0
1650979200000|2022-04-26 13:20:00|20721.95|20721.95|20717.14|20717.14|20722.12|20722.12|20714.22|20714.22|0
1650979500000|2022-04-26 13:25:00|20716.85|20716.85|20709.26|20709.26|20716.93|20716.93|20708.01|20708.01|0
1650979800000|2022-04-26 13:30:00|20709.33|20709.33|20711.74|20711.74|20713.07|20713.07|20705.47|20705.47|0
1650980100000|2022-04-26 13:35:00|20711.82|20711.82|20709.14|20709.14|20718.55|20718.55|20708.05|20708.05|0
1650980400000|2022-04-26 13:40:00|20708.97|20708.97|20690.52|20690.52|20708.97|20708.97|20688.55|20688.55|0
1650980700000|2022-04-26 13:45:00|20690.68|20690.68|20691.93|20691.93|20693.7|20693.7|20682.27|20682.27|0
1650981000000|2022-04-26 13:50:00|20692.03|20692.03|20687.64|20687.64|20692.45|20692.45|20687.51|20687.51|0
1650981300000|2022-04-26 13:55:00|20687.93|20687.93|20679.93|20679.93|20689|20689|20679.36|20679.36|0
1650981600000|2022-04-26 14:00:00|20679.92|20679.92|20671.49|20671.49|20679.96|20679.96|20657.82|20657.82|0
1650981900000|2022-04-26 14:05:00|20671.57|20671.57|20677.57|20677.57|20683.42|20683.42|20671.34|20671.34|0
1650982200000|2022-04-26 14:10:00|20677.29|20677.29|20668.46|20668.46|20677.29|20677.29|20667.7|20667.7|0
1650982500000|2022-04-26 14:15:00|20668.31|20668.31|20647.78|20647.78|20668.31|20668.31|20644.2|20644.2|0
1650982800000|2022-04-26 14:20:00|20647.6|20647.6|20634.54|20634.54|20649.6|20649.6|20634.41|20634.41|0
1650983100000|2022-04-26 14:25:00|20634.5|20634.5|20633.79|20633.79|20635.2|20635.2|20626.45|20626.45|0
1650983400000|2022-04-26 14:30:00|20634.38|20634.38|20615.15|20615.15|20641.2|20641.2|20615.02|20615.02|0
1650983700000|2022-04-26 14:35:00|20615.3|20615.3|20579.31|20579.31|20616.94|20616.94|20579.31|20579.31|0
1650984000000|2022-04-26 14:40:00|20579.24|20579.24|20556.91|20556.91|20579.24|20579.24|20556.47|20556.47|0
1650984300000|2022-04-26 14:45:00|20557.14|20557.14|20559.79|20559.79|20561.07|20561.07|20551.74|20551.74|0
1650984600000|2022-04-26 14:50:00|20559.61|20559.61|20555|20555|20559.72|20559.72|20551.56|20551.56|0
1650984900000|2022-04-26 14:55:00|20554.89|20554.89|20549.75|20549.75|20556.37|20556.37|20549.18|20549.18|0
1650985200000|2022-04-26 15:00:00|20549.71|20549.71|20522.09|20522.09|20549.91|20549.91|20520.68|20520.68|0
1650985500000|2022-04-26 15:05:00|20521.93|20521.93|20513.82|20513.82|20521.96|20521.96|20510.62|20510.62|0
1650985800000|2022-04-26 15:10:00|20513.79|20513.79|20523.66|20523.66|20523.66|20523.66|20513.48|20513.48|0
1650986100000|2022-04-26 15:15:00|20523.71|20523.71|20509.15|20509.15|20523.88|20523.88|20509.1|20509.1|0
1650986400000|2022-04-26 15:20:00|20509.09|20509.09|20518.91|20518.91|20523.26|20523.26|20508.99|20508.99|0
1650986700000|2022-04-26 15:25:00|20518.84|20518.84|20521.17|20521.17|20522.06|20522.06|20515.66|20515.66|0
1651043700000|2022-04-27 07:15:00|20445.82|20445.82|20443.9|20443.9|20448.28|20448.28|20433.25|20433.25|0
1651044000000|2022-04-27 07:20:00|20443.85|20443.85|20412.31|20412.31|20444.32|20444.32|20412.31|20412.31|0
1651044300000|2022-04-27 07:25:00|20412.24|20412.24|20332.88|20332.88|20412.24|20412.24|20332.67|20332.67|0
1651044600000|2022-04-27 07:30:00|20332.95|20332.95|20334.17|20334.17|20336.46|20336.46|20325.92|20325.92|0
1651044900000|2022-04-27 07:35:00|20334.67|20334.67|20365.61|20365.61|20371.98|20371.98|20334.67|20334.67|0
1651045200000|2022-04-27 07:40:00|20365.86|20365.86|20403.7|20403.7|20405.72|20405.72|20365.78|20365.78|0
1651045500000|2022-04-27 07:45:00|20403.46|20403.46|20412.07|20412.07|20415.79|20415.79|20400.84|20400.84|0
1651045800000|2022-04-27 07:50:00|20412.46|20412.46|20460.18|20460.18|20461.13|20461.13|20412.46|20412.46|0
1651046100000|2022-04-27 07:55:00|20460.2|20460.2|20491.31|20491.31|20491.31|20491.31|20460.2|20460.2|0
1651046400000|2022-04-27 08:00:00|20491.44|20491.44|20475.97|20475.97|20494.69|20494.69|20475.97|20475.97|0
1651046700000|2022-04-27 08:05:00|20475.83|20475.83|20477.92|20477.92|20480.05|20480.05|20472.91|20472.91|0
1651047000000|2022-04-27 08:10:00|20478.05|20478.05|20485.87|20485.87|20485.87|20485.87|20473.82|20473.82|0
1651047300000|2022-04-27 08:15:00|20485.98|20485.98|20508.5|20508.5|20509|20509|20485.98|20485.98|0
1651047600000|2022-04-27 08:20:00|20508.43|20508.43|20510.19|20510.19|20515.31|20515.31|20508.43|20508.43|0
1651047900000|2022-04-27 08:25:00|20510.05|20510.05|20499.42|20499.42|20510.96|20510.96|20497.43|20497.43|0
1651048200000|2022-04-27 08:30:00|20499.35|20499.35|20492.04|20492.04|20501.61|20501.61|20491.61|20491.61|0
1651048500000|2022-04-27 08:35:00|20491.94|20491.94|20484.83|20484.83|20491.94|20491.94|20484.45|20484.45|0
1651048800000|2022-04-27 08:40:00|20484.91|20484.91|20490.17|20490.17|20490.39|20490.39|20484.8|20484.8|0
1651049100000|2022-04-27 08:45:00|20490.09|20490.09|20472.38|20472.38|20490.09|20490.09|20471.8|20471.8|0
1651049400000|2022-04-27 08:50:00|20472.35|20472.35|20466.03|20466.03|20472.35|20472.35|20463.16|20463.16|0
1651049700000|2022-04-27 08:55:00|20465.85|20465.85|20485.23|20485.23|20485.5|20485.5|20465.4|20465.4|0
1651050000000|2022-04-27 09:00:00|20485.16|20485.16|20499.03|20499.03|20499.76|20499.76|20483.58|20483.58|0
1651050300000|2022-04-27 09:05:00|20498.96|20498.96|20490.69|20490.69|20499.08|20499.08|20490.69|20490.69|0
1651050600000|2022-04-27 09:10:00|20490.54|20490.54|20491.59|20491.59|20491.71|20491.71|20487.42|20487.42|0
1651050900000|2022-04-27 09:15:00|20491.67|20491.67|20485.53|20485.53|20492.51|20492.51|20485.05|20485.05|0
1651051200000|2022-04-27 09:20:00|20485.61|20485.61|20482.66|20482.66|20486.46|20486.46|20482.12|20482.12|0
1651051500000|2022-04-27 09:25:00|20482.71|20482.71|20485.7|20485.7|20486.46|20486.46|20480.51|20480.51|0
1651051800000|2022-04-27 09:30:00|20485.82|20485.82|20478.5|20478.5|20486.86|20486.86|20478.39|20478.39|0
1651052100000|2022-04-27 09:35:00|20478.44|20478.44|20478.26|20478.26|20478.65|20478.65|20475.49|20475.49|0
1651052400000|2022-04-27 09:40:00|20478.33|20478.33|20482.54|20482.54|20482.63|20482.63|20477.96|20477.96|0
1651052700000|2022-04-27 09:45:00|20482.57|20482.57|20483.52|20483.52|20488.28|20488.28|20482.21|20482.21|0
1651053000000|2022-04-27 09:50:00|20483.56|20483.56|20503.23|20503.23|20503.55|20503.55|20483.41|20483.41|0
1651053300000|2022-04-27 09:55:00|20503.35|20503.35|20509.66|20509.66|20510.19|20510.19|20503.3|20503.3|0
1651053600000|2022-04-27 10:00:00|20509.74|20509.74|20518.24|20518.24|20518.24|20518.24|20509.41|20509.41|0
1651053900000|2022-04-27 10:05:00|20518.13|20518.13|20518.87|20518.87|20521.6|20521.6|20517.76|20517.76|0
1651054200000|2022-04-27 10:10:00|20518.75|20518.75|20528.13|20528.13|20528.26|20528.26|20518.44|20518.44|0
1651054500000|2022-04-27 10:15:00|20528.21|20528.21|20530.95|20530.95|20531.09|20531.09|20526.18|20526.18|0
1651054800000|2022-04-27 10:20:00|20530.79|20530.79|20536.03|20536.03|20537|20537|20529.76|20529.76|0
1651055100000|2022-04-27 10:25:00|20536.11|20536.11|20537.94|20537.94|20538.1|20538.1|20534.75|20534.75|0
1651055400000|2022-04-27 10:30:00|20538.06|20538.06|20546.39|20546.39|20546.44|20546.44|20537.53|20537.53|0
1651055700000|2022-04-27 10:35:00|20546.47|20546.47|20554.75|20554.75|20554.88|20554.88|20546.47|20546.47|0
1651056000000|2022-04-27 10:40:00|20554.86|20554.86|20564.22|20564.22|20565.06|20565.06|20554.75|20554.75|0
1651056300000|2022-04-27 10:45:00|20564.12|20564.12|20552.46|20552.46|20564.21|20564.21|20543.01|20543.01|0
1651056600000|2022-04-27 10:50:00|20552.38|20552.38|20547.7|20547.7|20553.33|20553.33|20529.6|20529.6|0
1651056900000|2022-04-27 10:55:00|20548.03|20548.03|20541.08|20541.08|20549.79|20549.79|20537.23|20537.23|0
1651057200000|2022-04-27 11:00:00|20541.24|20541.24|20529.93|20529.93|20548.21|20548.21|20522.62|20522.62|0
1651057500000|2022-04-27 11:05:00|20529.92|20529.92|20518.03|20518.03|20530.78|20530.78|20517.85|20517.85|0
1651057800000|2022-04-27 11:10:00|20517.9|20517.9|20514.03|20514.03|20517.93|20517.93|20511.84|20511.84|0
1651058100000|2022-04-27 11:15:00|20513.91|20513.91|20508.64|20508.64|20514.9|20514.9|20508.49|20508.49|0
1651058400000|2022-04-27 11:20:00|20508.19|20508.19|20492.78|20492.78|20508.19|20508.19|20490.41|20490.41|0
1651058700000|2022-04-27 11:25:00|20492.56|20492.56|20486.75|20486.75|20492.67|20492.67|20486.65|20486.65|0
1651059000000|2022-04-27 11:30:00|20486.71|20486.71|20483.4|20483.4|20487.03|20487.03|20483.14|20483.14|0
1651059300000|2022-04-27 11:35:00|20483.71|20483.71|20480.61|20480.61|20486.71|20486.71|20479.73|20479.73|0
1651059600000|2022-04-27 11:40:00|20480.69|20480.69|20487.67|20487.67|20487.8|20487.8|20478.63|20478.63|0
1651059900000|2022-04-27 11:45:00|20487.52|20487.52|20498.81|20498.81|20509.39|20509.39|20487.52|20487.52|0
1651060200000|2022-04-27 11:50:00|20498.95|20498.95|20494.94|20494.94|20499.98|20499.98|20494.31|20494.31|0
1651060500000|2022-04-27 11:55:00|20494.89|20494.89|20491.61|20491.61|20495.12|20495.12|20489.53|20489.53|0
1651060800000|2022-04-27 12:00:00|20491.63|20491.63|20505.24|20505.24|20505.33|20505.33|20491.61|20491.61|0
1651061100000|2022-04-27 12:05:00|20505.28|20505.28|20526.17|20526.17|20526.42|20526.42|20504.8|20504.8|0
1651061400000|2022-04-27 12:10:00|20525.95|20525.95|20526.25|20526.25|20528.68|20528.68|20525.49|20525.49|0
1651061700000|2022-04-27 12:15:00|20526.36|20526.36|20518.99|20518.99|20527.77|20527.77|20518.99|20518.99|0
1651062000000|2022-04-27 12:20:00|20519.13|20519.13|20509.92|20509.92|20519.22|20519.22|20509.92|20509.92|0
1651062300000|2022-04-27 12:25:00|20509.89|20509.89|20504.6|20504.6|20509.89|20509.89|20504.54|20504.54|0
1651062600000|2022-04-27 12:30:00|20504.88|20504.88|20497.66|20497.66|20506.3|20506.3|20497.66|20497.66|0
1651062900000|2022-04-27 12:35:00|20497.84|20497.84|20502.83|20502.83|20502.87|20502.87|20496.07|20496.07|0
1651063200000|2022-04-27 12:40:00|20502.67|20502.67|20505.41|20505.41|20507.1|20507.1|20502.13|20502.13|0
1651063500000|2022-04-27 12:45:00|20505.48|20505.48|20497.25|20497.25|20505.73|20505.73|20497.21|20497.21|0
1651063800000|2022-04-27 12:50:00|20497.09|20497.09|20491.25|20491.25|20497.14|20497.14|20490.19|20490.19|0
1651064100000|2022-04-27 12:55:00|20491.51|20491.51|20494.24|20494.24|20495.63|20495.63|20491.23|20491.23|0
1651064400000|2022-04-27 13:00:00|20494.18|20494.18|20472.52|20472.52|20496.1|20496.1|20472.52|20472.52|0
1651064700000|2022-04-27 13:05:00|20472.56|20472.56|20458.14|20458.14|20472.95|20472.95|20452|20452|0
1651065000000|2022-04-27 13:10:00|20458.23|20458.23|20456.39|20456.39|20458.72|20458.72|20448.4|20448.4|0
1651065300000|2022-04-27 13:15:00|20456.33|20456.33|20470.22|20470.22|20470.76|20470.76|20456.33|20456.33|0
1651065600000|2022-04-27 13:20:00|20470.15|20470.15|20465.11|20465.11|20470.81|20470.81|20463.3|20463.3|0
1651065900000|2022-04-27 13:25:00|20465.05|20465.05|20462.3|20462.3|20468.91|20468.91|20462.3|20462.3|0
1651066200000|2022-04-27 13:30:00|20462|20462|20485.3|20485.3|20492.38|20492.38|20457.74|20457.74|0
1651066500000|2022-04-27 13:35:00|20485.14|20485.14|20473.43|20473.43|20485.27|20485.27|20471.08|20471.08|0
1651066800000|2022-04-27 13:40:00|20473.49|20473.49|20505.9|20505.9|20505.9|20505.9|20473.49|20473.49|0
1651067100000|2022-04-27 13:45:00|20506.05|20506.05|20503.58|20503.58|20513.23|20513.23|20502.33|20502.33|0
1651067400000|2022-04-27 13:50:00|20503.55|20503.55|20474.37|20474.37|20508.4|20508.4|20473.78|20473.78|0
1651067700000|2022-04-27 13:55:00|20474.58|20474.58|20463.59|20463.59|20474.89|20474.89|20461.42|20461.42|0
1651068000000|2022-04-27 14:00:00|20463.69|20463.69|20445.08|20445.08|20468.35|20468.35|20445.08|20445.08|0
1651068300000|2022-04-27 14:05:00|20445.36|20445.36|20445.61|20445.61|20450.75|20450.75|20443.63|20443.63|0
1651068600000|2022-04-27 14:10:00|20445.5|20445.5|20430.04|20430.04|20446.35|20446.35|20429.22|20429.22|0
1651068900000|2022-04-27 14:15:00|20430.02|20430.02|20408.25|20408.25|20430.99|20430.99|20404.85|20404.85|0
1651069200000|2022-04-27 14:20:00|20408.15|20408.15|20413.84|20413.84|20421.76|20421.76|20405.55|20405.55|0
1651069500000|2022-04-27 14:25:00|20413.9|20413.9|20412.5|20412.5|20421.54|20421.54|20412.5|20412.5|0
1651069800000|2022-04-27 14:30:00|20412.04|20412.04|20409.4|20409.4|20412.32|20412.32|20400.72|20400.72|0
1651070100000|2022-04-27 14:35:00|20409.34|20409.34|20410.72|20410.72|20411.63|20411.63|20402.97|20402.97|0
1651070400000|2022-04-27 14:40:00|20410.59|20410.59|20415.01|20415.01|20416.96|20416.96|20408.27|20408.27|0
1651070700000|2022-04-27 14:45:00|20414.79|20414.79|20435.04|20435.04|20435.04|20435.04|20414.67|20414.67|0
1651071000000|2022-04-27 14:50:00|20434.94|20434.94|20433.99|20433.99|20438.91|20438.91|20433.92|20433.92|0
1651071300000|2022-04-27 14:55:00|20433.94|20433.94|20432.28|20432.28|20436.02|20436.02|20430.17|20430.17|0
1651071600000|2022-04-27 15:00:00|20432.4|20432.4|20446.99|20446.99|20451.82|20451.82|20431.34|20431.34|0
1651071900000|2022-04-27 15:05:00|20447.08|20447.08|20442.41|20442.41|20448.15|20448.15|20441.84|20441.84|0
1651072200000|2022-04-27 15:10:00|20442.38|20442.38|20442.99|20442.99|20447.75|20447.75|20436.18|20436.18|0
1651072500000|2022-04-27 15:15:00|20442.76|20442.76|20447.33|20447.33|20453.7|20453.7|20442.61|20442.61|0
1651072800000|2022-04-27 15:20:00|20447.18|20447.18|20442.07|20442.07|20447.61|20447.61|20438.91|20438.91|0
1651073100000|2022-04-27 15:25:00|20442.05|20442.05|20460.91|20460.91|20460.95|20460.95|20441.44|20441.44|0
1651130100000|2022-04-28 07:15:00|20566.21|20566.21|20569.95|20569.95|20580.6|20580.6|20565.7|20565.7|0
1651130400000|2022-04-28 07:20:00|20570.13|20570.13|20576.3|20576.3|20578.27|20578.27|20569.06|20569.06|0
1651130700000|2022-04-28 07:25:00|20575.99|20575.99|20589.65|20589.65|20589.65|20589.65|20568.78|20568.78|0
1651131000000|2022-04-28 07:30:00|20589.64|20589.64|20587.47|20587.47|20591.66|20591.66|20584.68|20584.68|0
1651131300000|2022-04-28 07:35:00|20587.59|20587.59|20618.49|20618.49|20618.49|20618.49|20587.59|20587.59|0
1651131600000|2022-04-28 07:40:00|20618.59|20618.59|20623.03|20623.03|20626.9|20626.9|20617.99|20617.99|0
1651131900000|2022-04-28 07:45:00|20623.16|20623.16|20618.59|20618.59|20623.16|20623.16|20613.48|20613.48|0
1651132200000|2022-04-28 07:50:00|20618.6|20618.6|20627.99|20627.99|20629.04|20629.04|20618.04|20618.04|0
1651132500000|2022-04-28 07:55:00|20628.07|20628.07|20621.69|20621.69|20628.76|20628.76|20619.21|20619.21|0
1651132800000|2022-04-28 08:00:00|20621.84|20621.84|20628.01|20628.01|20629.13|20629.13|20621.84|20621.84|0
1651133100000|2022-04-28 08:05:00|20628.08|20628.08|20647.35|20647.35|20649.4|20649.4|20628.06|20628.06|0
1651133400000|2022-04-28 08:10:00|20647.47|20647.47|20633.12|20633.12|20647.64|20647.64|20632.94|20632.94|0
1651133700000|2022-04-28 08:15:00|20633.27|20633.27|20628.42|20628.42|20634.46|20634.46|20626.12|20626.12|0
1651134000000|2022-04-28 08:20:00|20628.47|20628.47|20638.87|20638.87|20639.08|20639.08|20628.06|20628.06|0
1651134300000|2022-04-28 08:25:00|20638.95|20638.95|20637.38|20637.38|20640.29|20640.29|20636.4|20636.4|0
1651134600000|2022-04-28 08:30:00|20637.28|20637.28|20639.14|20639.14|20640.38|20640.38|20635.88|20635.88|0
1651134900000|2022-04-28 08:35:00|20639.37|20639.37|20631.93|20631.93|20639.37|20639.37|20631.76|20631.76|0
1651135200000|2022-04-28 08:40:00|20631.82|20631.82|20629.55|20629.55|20632.28|20632.28|20627.99|20627.99|0
1651135500000|2022-04-28 08:45:00|20629.76|20629.76|20634.33|20634.33|20635.08|20635.08|20629.74|20629.74|0
1651135800000|2022-04-28 08:50:00|20634.48|20634.48|20628.35|20628.35|20635.53|20635.53|20624.78|20624.78|0
1651136100000|2022-04-28 08:55:00|20628.24|20628.24|20628.81|20628.81|20628.9|20628.9|20624.32|20624.32|0
1651136400000|2022-04-28 09:00:00|20628.72|20628.72|20641.35|20641.35|20641.54|20641.54|20628.55|20628.55|0
1651136700000|2022-04-28 09:05:00|20641.39|20641.39|20650.66|20650.66|20650.77|20650.77|20641.39|20641.39|0
1651137000000|2022-04-28 09:10:00|20650.68|20650.68|20650.63|20650.63|20652.29|20652.29|20649.56|20649.56|0
1651137300000|2022-04-28 09:15:00|20650.52|20650.52|20645.47|20645.47|20650.52|20650.52|20645.11|20645.11|0
1651137600000|2022-04-28 09:20:00|20645.41|20645.41|20646.57|20646.57|20647.4|20647.4|20643.94|20643.94|0
1651137900000|2022-04-28 09:25:00|20646.45|20646.45|20640.71|20640.71|20646.64|20646.64|20640.71|20640.71|0
1651138200000|2022-04-28 09:30:00|20640.8|20640.8|20646.77|20646.77|20646.77|20646.77|20640.62|20640.62|0
1651138500000|2022-04-28 09:35:00|20646.69|20646.69|20657.74|20657.74|20658.6|20658.6|20646.64|20646.64|0
1651138800000|2022-04-28 09:40:00|20657.64|20657.64|20650.76|20650.76|20659.87|20659.87|20649.87|20649.87|0
1651139100000|2022-04-28 09:45:00|20650.93|20650.93|20655.88|20655.88|20656.27|20656.27|20650.2|20650.2|0
1651139400000|2022-04-28 09:50:00|20655.95|20655.95|20654.19|20654.19|20657.71|20657.71|20653.3|20653.3|0
1651139700000|2022-04-28 09:55:00|20654.24|20654.24|20652.5|20652.5|20654.31|20654.31|20649.38|20649.38|0
1651140000000|2022-04-28 10:00:00|20652.57|20652.57|20659.05|20659.05|20659.37|20659.37|20651.09|20651.09|0
1651140300000|2022-04-28 10:05:00|20658.83|20658.83|20662.74|20662.74|20663.16|20663.16|20658.55|20658.55|0
1651140600000|2022-04-28 10:10:00|20662.71|20662.71|20656.31|20656.31|20664.36|20664.36|20655.46|20655.46|0
1651140900000|2022-04-28 10:15:00|20656.37|20656.37|20642.53|20642.53|20656.37|20656.37|20642.35|20642.35|0
1651141200000|2022-04-28 10:20:00|20642.68|20642.68|20650.11|20650.11|20651.85|20651.85|20642.13|20642.13|0
1651141500000|2022-04-28 10:25:00|20649.97|20649.97|20650.42|20650.42|20651.88|20651.88|20647.74|20647.74|0
1651141800000|2022-04-28 10:30:00|20650.43|20650.43|20649.51|20649.51|20650.43|20650.43|20646.46|20646.46|0
1651142100000|2022-04-28 10:35:00|20649.64|20649.64|20653.3|20653.3|20655.74|20655.74|20649.64|20649.64|0
1651142400000|2022-04-28 10:40:00|20653.26|20653.26|20652.72|20652.72|20654.11|20654.11|20651.71|20651.71|0
1651142700000|2022-04-28 10:45:00|20652.68|20652.68|20645.02|20645.02|20652.68|20652.68|20643.76|20643.76|0
1651143000000|2022-04-28 10:50:00|20645.17|20645.17|20638.02|20638.02|20645.42|20645.42|20637.64|20637.64|0
1651143300000|2022-04-28 10:55:00|20637.91|20637.91|20655.05|20655.05|20655.44|20655.44|20637.76|20637.76|0
1651143600000|2022-04-28 11:00:00|20655.14|20655.14|20660.45|20660.45|20660.45|20660.45|20655.14|20655.14|0
1651143900000|2022-04-28 11:05:00|20660.33|20660.33|20671.54|20671.54|20671.75|20671.75|20660.24|20660.24|0
1651144200000|2022-04-28 11:10:00|20671.63|20671.63|20670.02|20670.02|20671.75|20671.75|20669.51|20669.51|0
1651144500000|2022-04-28 11:15:00|20669.99|20669.99|20668.25|20668.25|20670.16|20670.16|20666.57|20666.57|0
1651144800000|2022-04-28 11:20:00|20668.1|20668.1|20685.93|20685.93|20685.98|20685.98|20667.13|20667.13|0
1651145100000|2022-04-28 11:25:00|20685.71|20685.71|20690.48|20690.48|20692.11|20692.11|20685.68|20685.68|0
1651145400000|2022-04-28 11:30:00|20690.7|20690.7|20699.67|20699.67|20699.79|20699.79|20690.37|20690.37|0
1651145700000|2022-04-28 11:35:00|20699.74|20699.74|20698.52|20698.52|20700.65|20700.65|20696.77|20696.77|0
1651146000000|2022-04-28 11:40:00|20699.1|20699.1|20692.69|20692.69|20699.1|20699.1|20690.74|20690.74|0
1651146300000|2022-04-28 11:45:00|20692.85|20692.85|20680.79|20680.79|20695.14|20695.14|20680.38|20680.38|0
1651146600000|2022-04-28 11:50:00|20680.82|20680.82|20683.91|20683.91|20684.45|20684.45|20680.65|20680.65|0
1651146900000|2022-04-28 11:55:00|20683.96|20683.96|20681.34|20681.34|20685.72|20685.72|20680.63|20680.63|0
1651147200000|2022-04-28 12:00:00|20681.41|20681.41|20683.95|20683.95|20684.64|20684.64|20681.41|20681.41|0
1651147500000|2022-04-28 12:05:00|20684.08|20684.08|20683.7|20683.7|20688.13|20688.13|20683.2|20683.2|0
1651147800000|2022-04-28 12:10:00|20683.86|20683.86|20680.45|20680.45|20683.95|20683.95|20679.57|20679.57|0
1651148100000|2022-04-28 12:15:00|20680.4|20680.4|20672.97|20672.97|20680.4|20680.4|20670.46|20670.46|0
1651148400000|2022-04-28 12:20:00|20672.82|20672.82|20684.07|20684.07|20684.07|20684.07|20672.51|20672.51|0
1651148700000|2022-04-28 12:25:00|20684.14|20684.14|20682.56|20682.56|20686.61|20686.61|20682.46|20682.46|0
1651149000000|2022-04-28 12:30:00|20682.47|20682.47|20665.87|20665.87|20683.77|20683.77|20665.75|20665.75|0
1651149300000|2022-04-28 12:35:00|20665.99|20665.99|20675.85|20675.85|20675.91|20675.91|20663.88|20663.88|0
1651149600000|2022-04-28 12:40:00|20675.63|20675.63|20683.73|20683.73|20685.21|20685.21|20675.63|20675.63|0
1651149900000|2022-04-28 12:45:00|20683.86|20683.86|20681.6|20681.6|20687.33|20687.33|20680.06|20680.06|0
1651150200000|2022-04-28 12:50:00|20681.63|20681.63|20690.8|20690.8|20691.24|20691.24|20681.63|20681.63|0
1651150500000|2022-04-28 12:55:00|20690.77|20690.77|20685.94|20685.94|20692.12|20692.12|20683.59|20683.59|0
1651150800000|2022-04-28 13:00:00|20685|20685|20680.78|20680.78|20689.69|20689.69|20680.78|20680.78|0
1651151100000|2022-04-28 13:05:00|20680.81|20680.81|20690.6|20690.6|20690.6|20690.6|20678.42|20678.42|0
1651151400000|2022-04-28 13:10:00|20690.58|20690.58|20700.18|20700.18|20700.18|20700.18|20690.58|20690.58|0
1651151700000|2022-04-28 13:15:00|20700.12|20700.12|20710.32|20710.32|20712.19|20712.19|20699.51|20699.51|0
1651152000000|2022-04-28 13:20:00|20710.38|20710.38|20706.11|20706.11|20710.86|20710.86|20705.55|20705.55|0
1651152300000|2022-04-28 13:25:00|20706.24|20706.24|20693.18|20693.18|20706.39|20706.39|20692|20692|0
1651152600000|2022-04-28 13:30:00|20693.13|20693.13|20677.81|20677.81|20697.3|20697.3|20675.41|20675.41|0
1651152900000|2022-04-28 13:35:00|20677.72|20677.72|20686.83|20686.83|20692.4|20692.4|20673.09|20673.09|0
1651153200000|2022-04-28 13:40:00|20686.75|20686.75|20663|20663|20688.22|20688.22|20662.71|20662.71|0
1651153500000|2022-04-28 13:45:00|20662.99|20662.99|20673.17|20673.17|20677.34|20677.34|20662.33|20662.33|0
1651153800000|2022-04-28 13:50:00|20673.2|20673.2|20666.34|20666.34|20673.3|20673.3|20651.58|20651.58|0
1651154100000|2022-04-28 13:55:00|20666.39|20666.39|20653.93|20653.93|20667.02|20667.02|20653.93|20653.93|0
1651154400000|2022-04-28 14:00:00|20653.85|20653.85|20642.53|20642.53|20653.85|20653.85|20638.85|20638.85|0
1651154700000|2022-04-28 14:05:00|20642.59|20642.59|20642.39|20642.39|20646.49|20646.49|20634.39|20634.39|0
1651155000000|2022-04-28 14:10:00|20642.28|20642.28|20632.02|20632.02|20645.66|20645.66|20629.71|20629.71|0
1651155300000|2022-04-28 14:15:00|20632.12|20632.12|20652.39|20652.39|20652.84|20652.84|20630.05|20630.05|0
1651155600000|2022-04-28 14:20:00|20652.29|20652.29|20631.43|20631.43|20652.51|20652.51|20631.3|20631.3|0
1651155900000|2022-04-28 14:25:00|20631.48|20631.48|20612.91|20612.91|20631.48|20631.48|20612.91|20612.91|0
1651156200000|2022-04-28 14:30:00|20612.79|20612.79|20581.33|20581.33|20612.79|20612.79|20581.04|20581.04|0
1651156500000|2022-04-28 14:35:00|20581.24|20581.24|20584.62|20584.62|20585.1|20585.1|20575.54|20575.54|0
1651156800000|2022-04-28 14:40:00|20584.69|20584.69|20586.4|20586.4|20586.73|20586.73|20581.89|20581.89|0
1651157100000|2022-04-28 14:45:00|20586.33|20586.33|20590.42|20590.42|20594.33|20594.33|20585.43|20585.43|0
1651157400000|2022-04-28 14:50:00|20590.48|20590.48|20586.31|20586.31|20590.63|20590.63|20581.59|20581.59|0
1651157700000|2022-04-28 14:55:00|20586.26|20586.26|20602.21|20602.21|20603.87|20603.87|20586.26|20586.26|0
1651158000000|2022-04-28 15:00:00|20602.16|20602.16|20604.08|20604.08|20606.04|20606.04|20601.82|20601.82|0
1651158300000|2022-04-28 15:05:00|20604.02|20604.02|20614.01|20614.01|20614.77|20614.77|20599.74|20599.74|0
1651158600000|2022-04-28 15:10:00|20613.96|20613.96|20616.06|20616.06|20616.65|20616.65|20611.63|20611.63|0
1651158900000|2022-04-28 15:15:00|20616.26|20616.26|20615.1|20615.1|20620.23|20620.23|20612.81|20612.81|0
1651159200000|2022-04-28 15:20:00|20615.03|20615.03|20608.38|20608.38|20615.31|20615.31|20608.33|20608.33|0
1651159500000|2022-04-28 15:25:00|20608.28|20608.28|20600.11|20600.11|20609.15|20609.15|20596.51|20596.51|0
1651216500000|2022-04-29 07:15:00|20766.18|20766.18|20786.35|20786.35|20787.64|20787.64|20764.98|20764.98|0
1651216800000|2022-04-29 07:20:00|20786.68|20786.68|20812.93|20812.93|20814.07|20814.07|20786.68|20786.68|0
1651217100000|2022-04-29 07:25:00|20812.84|20812.84|20799.8|20799.8|20813.38|20813.38|20795.18|20795.18|0
1651217400000|2022-04-29 07:30:00|20799.95|20799.95|20764.44|20764.44|20802.3|20802.3|20764|20764|0
1651217700000|2022-04-29 07:35:00|20764.42|20764.42|20768.12|20768.12|20768.17|20768.17|20760.31|20760.31|0
1651218000000|2022-04-29 07:40:00|20768.29|20768.29|20783.37|20783.37|20783.58|20783.58|20768.01|20768.01|0
1651218300000|2022-04-29 07:45:00|20783.41|20783.41|20794.07|20794.07|20794.13|20794.13|20782.5|20782.5|0
1651218600000|2022-04-29 07:50:00|20794.21|20794.21|20788.9|20788.9|20796.11|20796.11|20784.17|20784.17|0
1651218900000|2022-04-29 07:55:00|20788.84|20788.84|20786.43|20786.43|20790.51|20790.51|20784.35|20784.35|0
1651219200000|2022-04-29 08:00:00|20786.41|20786.41|20799.66|20799.66|20800.29|20800.29|20786.08|20786.08|0
1651219500000|2022-04-29 08:05:00|20800.28|20800.28|20819.13|20819.13|20819.39|20819.39|20800.28|20800.28|0
1651219800000|2022-04-29 08:10:00|20819.17|20819.17|20833.79|20833.79|20833.79|20833.79|20819.13|20819.13|0
1651220100000|2022-04-29 08:15:00|20834.05|20834.05|20836.84|20836.84|20845.85|20845.85|20834.05|20834.05|0
1651220400000|2022-04-29 08:20:00|20836.92|20836.92|20832.99|20832.99|20837.12|20837.12|20832.65|20832.65|0
1651220700000|2022-04-29 08:25:00|20834.56|20834.56|20837.03|20837.03|20839.56|20839.56|20831.01|20831.01|0
1651221000000|2022-04-29 08:30:00|20836.96|20836.96|20840.22|20840.22|20842.68|20842.68|20835.29|20835.29|0
1651221300000|2022-04-29 08:35:00|20840.19|20840.19|20846.58|20846.58|20847.18|20847.18|20839.22|20839.22|0
1651221600000|2022-04-29 08:40:00|20846.48|20846.48|20847.68|20847.68|20848.58|20848.58|20841.05|20841.05|0
1651221900000|2022-04-29 08:45:00|20847.61|20847.61|20870.39|20870.39|20871.03|20871.03|20846.82|20846.82|0
1651222200000|2022-04-29 08:50:00|20870.9|20870.9|20867.08|20867.08|20877.19|20877.19|20865|20865|0
1651222500000|2022-04-29 08:55:00|20867|20867|20863.19|20863.19|20868.82|20868.82|20857.6|20857.6|0
1651222800000|2022-04-29 09:00:00|20862.93|20862.93|20856.94|20856.94|20863.06|20863.06|20856.94|20856.94|0
1651223100000|2022-04-29 09:05:00|20856.67|20856.67|20845.18|20845.18|20862.87|20862.87|20845.16|20845.16|0
1651223400000|2022-04-29 09:10:00|20845.05|20845.05|20822.99|20822.99|20845.05|20845.05|20822.72|20822.72|0
1651223700000|2022-04-29 09:15:00|20823.06|20823.06|20800.91|20800.91|20823.3|20823.3|20796.02|20796.02|0
1651224000000|2022-04-29 09:20:00|20801.02|20801.02|20784.78|20784.78|20802.36|20802.36|20784.52|20784.52|0
1651224300000|2022-04-29 09:25:00|20784.73|20784.73|20767.75|20767.75|20784.95|20784.95|20767.75|20767.75|0
1651224600000|2022-04-29 09:30:00|20767.59|20767.59|20754.58|20754.58|20768.56|20768.56|20754.58|20754.58|0
1651224900000|2022-04-29 09:35:00|20754.66|20754.66|20756.95|20756.95|20757.62|20757.62|20751.79|20751.79|0
1651225200000|2022-04-29 09:40:00|20756.9|20756.9|20755.06|20755.06|20757.8|20757.8|20752.87|20752.87|0
1651225500000|2022-04-29 09:45:00|20754.84|20754.84|20755.95|20755.95|20755.95|20755.95|20749.02|20749.02|0
1651225800000|2022-04-29 09:50:00|20756.1|20756.1|20762.01|20762.01|20762.54|20762.54|20754.91|20754.91|0
1651226100000|2022-04-29 09:55:00|20761.94|20761.94|20761.79|20761.79|20766.48|20766.48|20761.17|20761.17|0
1651226400000|2022-04-29 10:00:00|20761.91|20761.91|20771.49|20771.49|20771.49|20771.49|20761.91|20761.91|0
1651226700000|2022-04-29 10:05:00|20771.46|20771.46|20770.75|20770.75|20772.95|20772.95|20767.47|20767.47|0
1651227000000|2022-04-29 10:10:00|20771.08|20771.08|20767.99|20767.99|20771.08|20771.08|20767.56|20767.56|0
1651227300000|2022-04-29 10:15:00|20767.92|20767.92|20766.72|20766.72|20769.42|20769.42|20765.88|20765.88|0
1651227600000|2022-04-29 10:20:00|20766.77|20766.77|20768.03|20768.03|20769.81|20769.81|20766.3|20766.3|0
1651227900000|2022-04-29 10:25:00|20768.14|20768.14|20764.92|20764.92|20769.01|20769.01|20762.86|20762.86|0
1651228200000|2022-04-29 10:30:00|20764.81|20764.81|20761.22|20761.22|20766.83|20766.83|20761|20761|0
1651228500000|2022-04-29 10:35:00|20761.07|20761.07|20760.35|20760.35|20761.91|20761.91|20758.82|20758.82|0
1651228800000|2022-04-29 10:40:00|20760.28|20760.28|20755.55|20755.55|20761.17|20761.17|20754.82|20754.82|0
1651229100000|2022-04-29 10:45:00|20755.52|20755.52|20751.08|20751.08|20755.69|20755.69|20750.5|20750.5|0
1651229400000|2022-04-29 10:50:00|20751.15|20751.15|20742.86|20742.86|20751.38|20751.38|20742.54|20742.54|0
1651229700000|2022-04-29 10:55:00|20742.75|20742.75|20748.4|20748.4|20748.7|20748.7|20742.34|20742.34|0
1651230000000|2022-04-29 11:00:00|20748.47|20748.47|20755.04|20755.04|20755.35|20755.35|20747.88|20747.88|0
1651230300000|2022-04-29 11:05:00|20754.83|20754.83|20759.27|20759.27|20759.82|20759.82|20754.74|20754.74|0
1651230600000|2022-04-29 11:10:00|20759.45|20759.45|20752.39|20752.39|20760.29|20760.29|20751.75|20751.75|0
1651230900000|2022-04-29 11:15:00|20752.31|20752.31|20757.16|20757.16|20757.57|20757.57|20752.09|20752.09|0
1651231200000|2022-04-29 11:20:00|20757.27|20757.27|20754.88|20754.88|20759.14|20759.14|20754.79|20754.79|0
1651231500000|2022-04-29 11:25:00|20754.97|20754.97|20748.81|20748.81|20754.97|20754.97|20747.66|20747.66|0
1651231800000|2022-04-29 11:30:00|20748.71|20748.71|20746.93|20746.93|20748.94|20748.94|20746.4|20746.4|0
1651232100000|2022-04-29 11:35:00|20746.6|20746.6|20735.67|20735.67|20746.6|20746.6|20734.1|20734.1|0
1651232400000|2022-04-29 11:40:00|20735.59|20735.59|20737.38|20737.38|20737.43|20737.43|20734.83|20734.83|0
1651232700000|2022-04-29 11:45:00|20737.47|20737.47|20744.06|20744.06|20744.06|20744.06|20736.9|20736.9|0
1651233000000|2022-04-29 11:50:00|20744.11|20744.11|20744.54|20744.54|20744.67|20744.67|20741.57|20741.57|0
1651233300000|2022-04-29 11:55:00|20745.13|20745.13|20742.06|20742.06|20746.96|20746.96|20741.53|20741.53|0
1651233600000|2022-04-29 12:00:00|20741.96|20741.96|20740.66|20740.66|20743.78|20743.78|20740.49|20740.49|0
1651233900000|2022-04-29 12:05:00|20740.71|20740.71|20744.01|20744.01|20744.01|20744.01|20739.86|20739.86|0
1651234200000|2022-04-29 12:10:00|20744.09|20744.09|20746.34|20746.34|20746.72|20746.72|20742.89|20742.89|0
1651234500000|2022-04-29 12:15:00|20746.37|20746.37|20755.57|20755.57|20755.57|20755.57|20746.37|20746.37|0
1651234800000|2022-04-29 12:20:00|20755.5|20755.5|20773.62|20773.62|20773.62|20773.62|20754.91|20754.91|0
1651235100000|2022-04-29 12:25:00|20773.51|20773.51|20781.45|20781.45|20781.45|20781.45|20773.17|20773.17|0
1651235400000|2022-04-29 12:30:00|20781.66|20781.66|20776.77|20776.77|20781.66|20781.66|20773.21|20773.21|0
1651235700000|2022-04-29 12:35:00|20776.66|20776.66|20765.57|20765.57|20776.68|20776.68|20764.53|20764.53|0
1651236000000|2022-04-29 12:40:00|20765.46|20765.46|20766.29|20766.29|20766.69|20766.69|20761.94|20761.94|0
1651236300000|2022-04-29 12:45:00|20766.24|20766.24|20765.34|20765.34|20769.59|20769.59|20765.26|20765.26|0
1651236600000|2022-04-29 12:50:00|20765.23|20765.23|20772.26|20772.26|20772.26|20772.26|20764.65|20764.65|0
1651236900000|2022-04-29 12:55:00|20772.45|20772.45|20774.82|20774.82|20774.95|20774.95|20772.24|20772.24|0
1651237200000|2022-04-29 13:00:00|20774.78|20774.78|20773.84|20773.84|20774.78|20774.78|20771.11|20771.11|0
1651237500000|2022-04-29 13:05:00|20773.87|20773.87|20772.96|20772.96|20775.65|20775.65|20772.21|20772.21|0
1651237800000|2022-04-29 13:10:00|20773.03|20773.03|20763.76|20763.76|20773.4|20773.4|20763.76|20763.76|0
1651238100000|2022-04-29 13:15:00|20763.68|20763.68|20766.32|20766.32|20768.67|20768.67|20762.2|20762.2|0
1651238400000|2022-04-29 13:20:00|20766.25|20766.25|20768.4|20768.4|20768.82|20768.82|20763.56|20763.56|0
1651238700000|2022-04-29 13:25:00|20768.47|20768.47|20769.04|20769.04|20769.61|20769.61|20764|20764|0
1651239000000|2022-04-29 13:30:00|20769.19|20769.19|20782.6|20782.6|20783.19|20783.19|20766.97|20766.97|0
1651239300000|2022-04-29 13:35:00|20782.68|20782.68|20791.5|20791.5|20793.29|20793.29|20782.68|20782.68|0
1651239600000|2022-04-29 13:40:00|20791.43|20791.43|20777.86|20777.86|20794.45|20794.45|20777.57|20777.57|0
1651239900000|2022-04-29 13:45:00|20777.91|20777.91|20797.76|20797.76|20797.94|20797.94|20776.91|20776.91|0
1651240200000|2022-04-29 13:50:00|20797.67|20797.67|20795.65|20795.65|20806.22|20806.22|20795.65|20795.65|0
1651240500000|2022-04-29 13:55:00|20795.72|20795.72|20816.32|20816.32|20816.56|20816.56|20795.08|20795.08|0
1651240800000|2022-04-29 14:00:00|20816.28|20816.28|20819|20819|20819|20819|20807.07|20807.07|0
1651241100000|2022-04-29 14:05:00|20818.96|20818.96|20806.76|20806.76|20823.26|20823.26|20803.47|20803.47|0
1651241400000|2022-04-29 14:10:00|20806.81|20806.81|20807.15|20807.15|20809.19|20809.19|20804.56|20804.56|0
1651241700000|2022-04-29 14:15:00|20807.01|20807.01|20766.73|20766.73|20810.66|20810.66|20764.79|20764.79|0
1651242000000|2022-04-29 14:20:00|20766.84|20766.84|20762.06|20762.06|20768.23|20768.23|20762.06|20762.06|0
1651242300000|2022-04-29 14:25:00|20761.95|20761.95|20733.47|20733.47|20762.12|20762.12|20733.47|20733.47|0
1651242600000|2022-04-29 14:30:00|20733.56|20733.56|20738.93|20738.93|20742.61|20742.61|20731.72|20731.72|0
1651242900000|2022-04-29 14:35:00|20738.78|20738.78|20721.46|20721.46|20738.78|20738.78|20720.06|20720.06|0
1651243200000|2022-04-29 14:40:00|20721.52|20721.52|20716.19|20716.19|20722.11|20722.11|20715.48|20715.48|0
1651243500000|2022-04-29 14:45:00|20716.18|20716.18|20701.34|20701.34|20716.18|20716.18|20700.73|20700.73|0
1651243800000|2022-04-29 14:50:00|20701.36|20701.36|20710.99|20710.99|20711.53|20711.53|20701.24|20701.24|0
1651244100000|2022-04-29 14:55:00|20711.05|20711.05|20722.06|20722.06|20722.2|20722.2|20710.78|20710.78|0
1651244400000|2022-04-29 15:00:00|20721.97|20721.97|20729.69|20729.69|20729.69|20729.69|20721.64|20721.64|0
1651244700000|2022-04-29 15:05:00|20729.61|20729.61|20736.21|20736.21|20744.04|20744.04|20729.61|20729.61|0
1651245000000|2022-04-29 15:10:00|20736.17|20736.17|20731.79|20731.79|20736.62|20736.62|20727.35|20727.35|0
1651245300000|2022-04-29 15:15:00|20731.76|20731.76|20735.46|20735.46|20736.16|20736.16|20730.75|20730.75|0
1651245600000|2022-04-29 15:20:00|20735.61|20735.61|20741.82|20741.82|20743.46|20743.46|20731.69|20731.69|0
1651245900000|2022-04-29 15:25:00|20741.87|20741.87|20730.21|20730.21|20744.44|20744.44|20728.87|20728.87|0
1651562100000|2022-05-03 07:15:00|20696.08|20696.08|20678.12|20678.12|20696.43|20696.43|20668.42|20668.42|0
1651562400000|2022-05-03 07:20:00|20678.19|20678.19|20725.08|20725.08|20725.08|20725.08|20678.19|20678.19|0
1651562700000|2022-05-03 07:25:00|20725.13|20725.13|20721.84|20721.84|20726.12|20726.12|20716.75|20716.75|0
1651563000000|2022-05-03 07:30:00|20721.8|20721.8|20712.39|20712.39|20722|20722|20708.82|20708.82|0
1651563300000|2022-05-03 07:35:00|20712.24|20712.24|20698.89|20698.89|20712.39|20712.39|20698.89|20698.89|0
1651563600000|2022-05-03 07:40:00|20698.74|20698.74|20700.33|20700.33|20703.51|20703.51|20696.64|20696.64|0
1651563900000|2022-05-03 07:45:00|20699.94|20699.94|20680.66|20680.66|20699.94|20699.94|20679.61|20679.61|0
1651564200000|2022-05-03 07:50:00|20680.55|20680.55|20704.32|20704.32|20704.37|20704.37|20677.12|20677.12|0
1651564500000|2022-05-03 07:55:00|20704.47|20704.47|20703.62|20703.62|20708.44|20708.44|20699.62|20699.62|0
1651564800000|2022-05-03 08:00:00|20703.54|20703.54|20705.43|20705.43|20706.07|20706.07|20695.66|20695.66|0
1651565100000|2022-05-03 08:05:00|20705.61|20705.61|20711.49|20711.49|20711.83|20711.83|20705.43|20705.43|0
1651565400000|2022-05-03 08:10:00|20711.41|20711.41|20708.6|20708.6|20712.5|20712.5|20706.77|20706.77|0
1651565700000|2022-05-03 08:15:00|20708.53|20708.53|20691.42|20691.42|20710.7|20710.7|20691.42|20691.42|0
1651566000000|2022-05-03 08:20:00|20691.45|20691.45|20692.62|20692.62|20695.97|20695.97|20689.06|20689.06|0
1651566300000|2022-05-03 08:25:00|20692.66|20692.66|20690.2|20690.2|20695.66|20695.66|20689.14|20689.14|0
1651566600000|2022-05-03 08:30:00|20689.97|20689.97|20684.84|20684.84|20690.5|20690.5|20683.24|20683.24|0
1651566900000|2022-05-03 08:35:00|20684.63|20684.63|20662.71|20662.71|20684.78|20684.78|20662.71|20662.71|0
1651567200000|2022-05-03 08:40:00|20662.67|20662.67|20644.16|20644.16|20663.43|20663.43|20644.07|20644.07|0
1651567500000|2022-05-03 08:45:00|20644.31|20644.31|20631.01|20631.01|20644.54|20644.54|20631.01|20631.01|0
1651567800000|2022-05-03 08:50:00|20631.07|20631.07|20629.81|20629.81|20632.48|20632.48|20627.33|20627.33|0
1651568100000|2022-05-03 08:55:00|20629.71|20629.71|20626.28|20626.28|20629.93|20629.93|20625.04|20625.04|0
1651568400000|2022-05-03 09:00:00|20626.15|20626.15|20628.22|20628.22|20631.81|20631.81|20624.62|20624.62|0
1651568700000|2022-05-03 09:05:00|20628.21|20628.21|20610.58|20610.58|20628.28|20628.28|20609.24|20609.24|0
1651569000000|2022-05-03 09:10:00|20610.98|20610.98|20610.22|20610.22|20618.35|20618.35|20609.14|20609.14|0
1651569300000|2022-05-03 09:15:00|20610.24|20610.24|20617.69|20617.69|20617.8|20617.8|20610.04|20610.04|0
1651569600000|2022-05-03 09:20:00|20617.75|20617.75|20619.44|20619.44|20624.7|20624.7|20617.75|20617.75|0
1651569900000|2022-05-03 09:25:00|20619.29|20619.29|20608.67|20608.67|20619.43|20619.43|20608.6|20608.6|0
1651570200000|2022-05-03 09:30:00|20608.62|20608.62|20605.59|20605.59|20608.62|20608.62|20605.22|20605.22|0
1651570500000|2022-05-03 09:35:00|20605.72|20605.72|20606.4|20606.4|20607.17|20607.17|20603.75|20603.75|0
1651570800000|2022-05-03 09:40:00|20606.47|20606.47|20615.61|20615.61|20616.27|20616.27|20606.47|20606.47|0
1651571100000|2022-05-03 09:45:00|20615.65|20615.65|20628.32|20628.32|20628.47|20628.47|20615.43|20615.43|0
1651571400000|2022-05-03 09:50:00|20628.62|20628.62|20635.12|20635.12|20635.29|20635.29|20628.55|20628.55|0
1651571700000|2022-05-03 09:55:00|20635.08|20635.08|20630.18|20630.18|20636.2|20636.2|20629.64|20629.64|0
1651572000000|2022-05-03 10:00:00|20630.35|20630.35|20627.15|20627.15|20631.8|20631.8|20625.4|20625.4|0
1651572300000|2022-05-03 10:05:00|20627.23|20627.23|20620.96|20620.96|20627.56|20627.56|20620.28|20620.28|0
1651572600000|2022-05-03 10:10:00|20621.03|20621.03|20616.23|20616.23|20621.6|20621.6|20611.39|20611.39|0
1651572900000|2022-05-03 10:15:00|20616.28|20616.28|20608.99|20608.99|20616.32|20616.32|20608.33|20608.33|0
1651573200000|2022-05-03 10:20:00|20608.91|20608.91|20591.99|20591.99|20609.32|20609.32|20590.48|20590.48|0
1651573500000|2022-05-03 10:25:00|20592.06|20592.06|20585.52|20585.52|20592.87|20592.87|20583.19|20583.19|0
1651573800000|2022-05-03 10:30:00|20585.63|20585.63|20588.38|20588.38|20588.74|20588.74|20582.95|20582.95|0
1651574100000|2022-05-03 10:35:00|20588.49|20588.49|20592.06|20592.06|20593.07|20593.07|20588.49|20588.49|0
1651574400000|2022-05-03 10:40:00|20592.04|20592.04|20587.3|20587.3|20592.3|20592.3|20587.3|20587.3|0
1651574700000|2022-05-03 10:45:00|20587.43|20587.43|20575.24|20575.24|20587.59|20587.59|20574.4|20574.4|0
1651575000000|2022-05-03 10:50:00|20575.09|20575.09|20575.5|20575.5|20576.16|20576.16|20571.06|20571.06|0
1651575300000|2022-05-03 10:55:00|20575.56|20575.56|20574.26|20574.26|20575.81|20575.81|20570.59|20570.59|0
1651575600000|2022-05-03 11:00:00|20574.06|20574.06|20572.05|20572.05|20577.9|20577.9|20571.63|20571.63|0
1651575900000|2022-05-03 11:05:00|20572.12|20572.12|20574.31|20574.31|20574.31|20574.31|20569.45|20569.45|0
1651576200000|2022-05-03 11:10:00|20574.18|20574.18|20570.43|20570.43|20579.01|20579.01|20569.65|20569.65|0
1651576500000|2022-05-03 11:15:00|20570.48|20570.48|20565.58|20565.58|20572.77|20572.77|20564.94|20564.94|0
1651576800000|2022-05-03 11:20:00|20565.47|20565.47|20562.8|20562.8|20565.47|20565.47|20560.62|20560.62|0
1651577100000|2022-05-03 11:25:00|20562.69|20562.69|20561.99|20561.99|20563.48|20563.48|20559.58|20559.58|0
1651577400000|2022-05-03 11:30:00|20562.11|20562.11|20565.11|20565.11|20569.25|20569.25|20561.72|20561.72|0
1651577700000|2022-05-03 11:35:00|20565.07|20565.07|20564.58|20564.58|20565.07|20565.07|20560.4|20560.4|0
1651578000000|2022-05-03 11:40:00|20564.64|20564.64|20561.7|20561.7|20565.3|20565.3|20561.02|20561.02|0
1651578300000|2022-05-03 11:45:00|20561.73|20561.73|20565.24|20565.24|20565.59|20565.59|20561.73|20561.73|0
1651578600000|2022-05-03 11:50:00|20565.18|20565.18|20570.46|20570.46|20570.46|20570.46|20564.84|20564.84|0
1651578900000|2022-05-03 11:55:00|20570.52|20570.52|20578.26|20578.26|20578.26|20578.26|20570.52|20570.52|0
1651579200000|2022-05-03 12:00:00|20578.47|20578.47|20587.15|20587.15|20587.99|20587.99|20578.47|20578.47|0
1651579500000|2022-05-03 12:05:00|20587.18|20587.18|20584.33|20584.33|20587.61|20587.61|20582.9|20582.9|0
1651579800000|2022-05-03 12:10:00|20584.3|20584.3|20586.59|20586.59|20587.42|20587.42|20583.11|20583.11|0
1651580100000|2022-05-03 12:15:00|20586.54|20586.54|20583.06|20583.06|20587.93|20587.93|20581.57|20581.57|0
1651580400000|2022-05-03 12:20:00|20583.13|20583.13|20583.2|20583.2|20588.11|20588.11|20583.13|20583.13|0
1651580700000|2022-05-03 12:25:00|20583.13|20583.13|20592.54|20592.54|20592.64|20592.64|20582.76|20582.76|0
1651581000000|2022-05-03 12:30:00|20592.62|20592.62|20597.61|20597.61|20598.32|20598.32|20592.45|20592.45|0
1651581300000|2022-05-03 12:35:00|20597.89|20597.89|20599.49|20599.49|20601.44|20601.44|20596.41|20596.41|0
1651581600000|2022-05-03 12:40:00|20599.52|20599.52|20598|20598|20600.26|20600.26|20597.13|20597.13|0
1651581900000|2022-05-03 12:45:00|20598.06|20598.06|20597.44|20597.44|20601.54|20601.54|20596.76|20596.76|0
1651582200000|2022-05-03 12:50:00|20597.55|20597.55|20594.45|20594.45|20598.8|20598.8|20591.07|20591.07|0
1651582500000|2022-05-03 12:55:00|20594.5|20594.5|20590.88|20590.88|20598.45|20598.45|20589.94|20589.94|0
1651582800000|2022-05-03 13:00:00|20591.01|20591.01|20593.69|20593.69|20593.69|20593.69|20588.66|20588.66|0
1651583100000|2022-05-03 13:05:00|20593.61|20593.61|20592.64|20592.64|20595.6|20595.6|20591.52|20591.52|0
1651583400000|2022-05-03 13:10:00|20592.71|20592.71|20590.05|20590.05|20593.83|20593.83|20589.97|20589.97|0
1651583700000|2022-05-03 13:15:00|20590.18|20590.18|20592.51|20592.51|20594.45|20594.45|20588.7|20588.7|0
1651584000000|2022-05-03 13:20:00|20592.68|20592.68|20592.38|20592.38|20592.88|20592.88|20589.83|20589.83|0
1651584300000|2022-05-03 13:25:00|20592.54|20592.54|20588.79|20588.79|20592.54|20592.54|20588.29|20588.29|0
1651584600000|2022-05-03 13:30:00|20588.84|20588.84|20596.83|20596.83|20597.83|20597.83|20573.44|20573.44|0
1651584900000|2022-05-03 13:35:00|20596.82|20596.82|20576.47|20576.47|20596.96|20596.96|20571.25|20571.25|0
1651585200000|2022-05-03 13:40:00|20576.26|20576.26|20571.59|20571.59|20587.75|20587.75|20571.59|20571.59|0
1651585500000|2022-05-03 13:45:00|20571.55|20571.55|20559.96|20559.96|20571.55|20571.55|20559.37|20559.37|0
1651585800000|2022-05-03 13:50:00|20559.75|20559.75|20570.38|20570.38|20570.69|20570.69|20557.31|20557.31|0
1651586100000|2022-05-03 13:55:00|20570.41|20570.41|20576.71|20576.71|20576.71|20576.71|20569.99|20569.99|0
1651586400000|2022-05-03 14:00:00|20576.66|20576.66|20589.09|20589.09|20589.22|20589.22|20576.66|20576.66|0
1651586700000|2022-05-03 14:05:00|20589.17|20589.17|20563.4|20563.4|20591.2|20591.2|20563.29|20563.29|0
1651587000000|2022-05-03 14:10:00|20563.32|20563.32|20571.96|20571.96|20571.96|20571.96|20562.2|20562.2|0
1651587300000|2022-05-03 14:15:00|20571.84|20571.84|20566.05|20566.05|20573.1|20573.1|20559.22|20559.22|0
1651587600000|2022-05-03 14:20:00|20566.18|20566.18|20564.6|20564.6|20570.06|20570.06|20563.18|20563.18|0
1651587900000|2022-05-03 14:25:00|20564.74|20564.74|20563.04|20563.04|20573.62|20573.62|20563.04|20563.04|0
1651588200000|2022-05-03 14:30:00|20563|20563|20568.29|20568.29|20569.88|20569.88|20561.76|20561.76|0
1651588500000|2022-05-03 14:35:00|20568.54|20568.54|20549.17|20549.17|20569.66|20569.66|20548.44|20548.44|0
1651588800000|2022-05-03 14:40:00|20549.16|20549.16|20541.75|20541.75|20549.82|20549.82|20539.43|20539.43|0
1651589100000|2022-05-03 14:45:00|20541.82|20541.82|20532.85|20532.85|20542.3|20542.3|20531.87|20531.87|0
1651589400000|2022-05-03 14:50:00|20532.63|20532.63|20546.63|20546.63|20547.09|20547.09|20532.37|20532.37|0
1651589700000|2022-05-03 14:55:00|20546.65|20546.65|20555.05|20555.05|20556|20556|20546.65|20546.65|0
1651590000000|2022-05-03 15:00:00|20555.07|20555.07|20565.15|20565.15|20565.15|20565.15|20554.35|20554.35|0
1651590300000|2022-05-03 15:05:00|20565.53|20565.53|20584.98|20584.98|20585.58|20585.58|20565.33|20565.33|0
1651590600000|2022-05-03 15:10:00|20584.9|20584.9|20571.48|20571.48|20584.96|20584.96|20566.97|20566.97|0
1651590900000|2022-05-03 15:15:00|20571.52|20571.52|20576.14|20576.14|20577.26|20577.26|20571.52|20571.52|0
1651591200000|2022-05-03 15:20:00|20576.26|20576.26|20576.64|20576.64|20580.96|20580.96|20575.92|20575.92|0
1651591500000|2022-05-03 15:25:00|20576.53|20576.53|20559.08|20559.08|20576.94|20576.94|20557.61|20557.61|0
1651648500000|2022-05-04 07:15:00|20510.67|20510.67|20474.94|20474.94|20510.9|20510.9|20473.52|20473.52|0
1651648800000|2022-05-04 07:20:00|20475.27|20475.27|20475.26|20475.26|20480.46|20480.46|20471.18|20471.18|0
1651649100000|2022-05-04 07:25:00|20475.44|20475.44|20467.72|20467.72|20477.46|20477.46|20463.51|20463.51|0
1651649400000|2022-05-04 07:30:00|20467.4|20467.4|20443.21|20443.21|20467.4|20467.4|20442.39|20442.39|0
1651649700000|2022-05-04 07:35:00|20443.11|20443.11|20427.16|20427.16|20443.26|20443.26|20425.38|20425.38|0
1651650000000|2022-05-04 07:40:00|20427.27|20427.27|20421.43|20421.43|20431.1|20431.1|20417.15|20417.15|0
1651650300000|2022-05-04 07:45:00|20420.94|20420.94|20409.8|20409.8|20422.48|20422.48|20409.24|20409.24|0
1651650600000|2022-05-04 07:50:00|20409.84|20409.84|20401.37|20401.37|20414.64|20414.64|20400.66|20400.66|0
1651650900000|2022-05-04 07:55:00|20401.29|20401.29|20391.75|20391.75|20401.71|20401.71|20387.36|20387.36|0
1651651200000|2022-05-04 08:00:00|20391.74|20391.74|20377.34|20377.34|20391.74|20391.74|20377.34|20377.34|0
1651651500000|2022-05-04 08:05:00|20377.23|20377.23|20382.66|20382.66|20384.08|20384.08|20372.07|20372.07|0
1651651800000|2022-05-04 08:10:00|20382.82|20382.82|20389.58|20389.58|20393.42|20393.42|20382.31|20382.31|0
1651652100000|2022-05-04 08:15:00|20389.64|20389.64|20383.97|20383.97|20401.48|20401.48|20383.36|20383.36|0
1651652400000|2022-05-04 08:20:00|20383.91|20383.91|20362.26|20362.26|20384.32|20384.32|20362.26|20362.26|0
1651652700000|2022-05-04 08:25:00|20362.22|20362.22|20354.14|20354.14|20362.44|20362.44|20353.8|20353.8|0
1651653000000|2022-05-04 08:30:00|20354.19|20354.19|20341.34|20341.34|20354.36|20354.36|20341.34|20341.34|0
1651653300000|2022-05-04 08:35:00|20341.63|20341.63|20325.12|20325.12|20342|20342|20324.75|20324.75|0
1651653600000|2022-05-04 08:40:00|20325.27|20325.27|20309.8|20309.8|20325.49|20325.49|20309.79|20309.79|0
1651653900000|2022-05-04 08:45:00|20309.76|20309.76|20306.45|20306.45|20310.24|20310.24|20306.45|20306.45|0
1651654200000|2022-05-04 08:50:00|20306.67|20306.67|20290.87|20290.87|20307.64|20307.64|20290.82|20290.82|0
1651654500000|2022-05-04 08:55:00|20290.88|20290.88|20292.28|20292.28|20294.61|20294.61|20290.18|20290.18|0
1651654800000|2022-05-04 09:00:00|20292.46|20292.46|20287.97|20287.97|20294.26|20294.26|20287.88|20287.88|0
1651655100000|2022-05-04 09:05:00|20287.94|20287.94|20274.85|20274.85|20288.01|20288.01|20273.88|20273.88|0
1651655400000|2022-05-04 09:10:00|20274.69|20274.69|20280.08|20280.08|20281.95|20281.95|20273.41|20273.41|0
1651655700000|2022-05-04 09:15:00|20280.24|20280.24|20280.54|20280.54|20285.93|20285.93|20280.24|20280.24|0
1651656000000|2022-05-04 09:20:00|20280.62|20280.62|20273.37|20273.37|20281.44|20281.44|20272.27|20272.27|0
1651656300000|2022-05-04 09:25:00|20273.43|20273.43|20254.48|20254.48|20273.7|20273.7|20253.23|20253.23|0
1651656600000|2022-05-04 09:30:00|20254.49|20254.49|20253.18|20253.18|20258.27|20258.27|20252.02|20252.02|0
1651656900000|2022-05-04 09:35:00|20253.24|20253.24|20248.35|20248.35|20254.81|20254.81|20248.21|20248.21|0
1651657200000|2022-05-04 09:40:00|20247.99|20247.99|20244.52|20244.52|20249.79|20249.79|20243.5|20243.5|0
1651657500000|2022-05-04 09:45:00|20244.96|20244.96|20242.77|20242.77|20246.92|20246.92|20241.88|20241.88|0
1651657800000|2022-05-04 09:50:00|20242.83|20242.83|20249.42|20249.42|20250.33|20250.33|20242.11|20242.11|0
1651658100000|2022-05-04 09:55:00|20249.43|20249.43|20247.35|20247.35|20252.02|20252.02|20246.44|20246.44|0
1651658400000|2022-05-04 10:00:00|20247.5|20247.5|20244.48|20244.48|20248.26|20248.26|20243.97|20243.97|0
1651658700000|2022-05-04 10:05:00|20244.27|20244.27|20248.51|20248.51|20249.27|20249.27|20241.85|20241.85|0
1651659000000|2022-05-04 10:10:00|20248.37|20248.37|20249.73|20249.73|20252.12|20252.12|20248.37|20248.37|0
1651659300000|2022-05-04 10:15:00|20249.64|20249.64|20253.11|20253.11|20253.6|20253.6|20247.13|20247.13|0
1651659600000|2022-05-04 10:20:00|20253.19|20253.19|20254.09|20254.09|20259.04|20259.04|20253.05|20253.05|0
1651659900000|2022-05-04 10:25:00|20253.98|20253.98|20249.84|20249.84|20254.7|20254.7|20249.31|20249.31|0
1651660200000|2022-05-04 10:30:00|20249.74|20249.74|20259.76|20259.76|20260.63|20260.63|20249.74|20249.74|0
1651660500000|2022-05-04 10:35:00|20259.8|20259.8|20268.91|20268.91|20269.03|20269.03|20259.67|20259.67|0
1651660800000|2022-05-04 10:40:00|20268.87|20268.87|20271.68|20271.68|20272.3|20272.3|20268.15|20268.15|0
1651661100000|2022-05-04 10:45:00|20271.64|20271.64|20274.77|20274.77|20275.26|20275.26|20267.26|20267.26|0
1651661400000|2022-05-04 10:50:00|20274.81|20274.81|20273.97|20273.97|20275.94|20275.94|20272.3|20272.3|0
1651661700000|2022-05-04 10:55:00|20274|20274|20270.37|20270.37|20276.5|20276.5|20270.36|20270.36|0
1651662000000|2022-05-04 11:00:00|20270.44|20270.44|20268.92|20268.92|20275.31|20275.31|20268.61|20268.61|0
1651662300000|2022-05-04 11:05:00|20268.81|20268.81|20263.49|20263.49|20268.81|20268.81|20261.72|20261.72|0
1651662600000|2022-05-04 11:10:00|20263.56|20263.56|20256.74|20256.74|20264.75|20264.75|20256.74|20256.74|0
1651662900000|2022-05-04 11:15:00|20256.67|20256.67|20259.34|20259.34|20260.13|20260.13|20254.94|20254.94|0
1651663200000|2022-05-04 11:20:00|20259.46|20259.46|20265.8|20265.8|20265.8|20265.8|20259.32|20259.32|0
1651663500000|2022-05-04 11:25:00|20265.88|20265.88|20254.81|20254.81|20265.88|20265.88|20254.81|20254.81|0
1651663800000|2022-05-04 11:30:00|20254.78|20254.78|20257.06|20257.06|20257.1|20257.1|20247.28|20247.28|0
1651664100000|2022-05-04 11:35:00|20256.98|20256.98|20255.33|20255.33|20258.65|20258.65|20255.12|20255.12|0
1651664400000|2022-05-04 11:40:00|20254.95|20254.95|20245.56|20245.56|20255.03|20255.03|20245.18|20245.18|0
1651664700000|2022-05-04 11:45:00|20245.51|20245.51|20240.87|20240.87|20245.89|20245.89|20240.87|20240.87|0
1651665000000|2022-05-04 11:50:00|20240.95|20240.95|20236.04|20236.04|20240.99|20240.99|20235.47|20235.47|0
1651665300000|2022-05-04 11:55:00|20236.08|20236.08|20236.82|20236.82|20237.15|20237.15|20231.26|20231.26|0
1651665600000|2022-05-04 12:00:00|20236.84|20236.84|20238.09|20238.09|20240.12|20240.12|20235.16|20235.16|0
1651665900000|2022-05-04 12:05:00|20238.08|20238.08|20236.08|20236.08|20239.25|20239.25|20235.03|20235.03|0
1651666200000|2022-05-04 12:10:00|20236.11|20236.11|20240.84|20240.84|20240.84|20240.84|20232.3|20232.3|0
1651666500000|2022-05-04 12:15:00|20240.88|20240.88|20241.67|20241.67|20247|20247|20237.12|20237.12|0
1651666800000|2022-05-04 12:20:00|20241.73|20241.73|20239.12|20239.12|20245.98|20245.98|20238.4|20238.4|0
1651667100000|2022-05-04 12:25:00|20239.46|20239.46|20225.98|20225.98|20240.27|20240.27|20225.71|20225.71|0
1651667400000|2022-05-04 12:30:00|20226.12|20226.12|20244.93|20244.93|20245.07|20245.07|20226.12|20226.12|0
1651667700000|2022-05-04 12:35:00|20245.03|20245.03|20248.33|20248.33|20253.54|20253.54|20244.9|20244.9|0
1651668000000|2022-05-04 12:40:00|20248.14|20248.14|20235.24|20235.24|20248.22|20248.22|20235.14|20235.14|0
1651668300000|2022-05-04 12:45:00|20235.22|20235.22|20236.04|20236.04|20239.2|20239.2|20234.59|20234.59|0
1651668600000|2022-05-04 12:50:00|20236.46|20236.46|20222.04|20222.04|20236.62|20236.62|20221.72|20221.72|0
1651668900000|2022-05-04 12:55:00|20222.09|20222.09|20212.97|20212.97|20222.44|20222.44|20212.53|20212.53|0
1651669200000|2022-05-04 13:00:00|20212.65|20212.65|20220.72|20220.72|20222.56|20222.56|20211.77|20211.77|0
1651669500000|2022-05-04 13:05:00|20220.8|20220.8|20220.12|20220.12|20222.13|20222.13|20217.51|20217.51|0
1651669800000|2022-05-04 13:10:00|20220.19|20220.19|20218.35|20218.35|20223.1|20223.1|20218.3|20218.3|0
1651670100000|2022-05-04 13:15:00|20218.46|20218.46|20219.16|20219.16|20220.04|20220.04|20216.92|20216.92|0
1651670400000|2022-05-04 13:20:00|20219.52|20219.52|20223.38|20223.38|20225.16|20225.16|20219.41|20219.41|0
1651670700000|2022-05-04 13:25:00|20223.28|20223.28|20222.47|20222.47|20232.6|20232.6|20221.65|20221.65|0
1651671000000|2022-05-04 13:30:00|20222.27|20222.27|20230.29|20230.29|20231|20231|20220.57|20220.57|0
1651671300000|2022-05-04 13:35:00|20230.35|20230.35|20248.24|20248.24|20248.24|20248.24|20229.88|20229.88|0
1651671600000|2022-05-04 13:40:00|20248.1|20248.1|20243.6|20243.6|20248.55|20248.55|20243.5|20243.5|0
1651671900000|2022-05-04 13:45:00|20243.49|20243.49|20248.48|20248.48|20248.55|20248.55|20239.09|20239.09|0
1651672200000|2022-05-04 13:50:00|20248.67|20248.67|20247.32|20247.32|20256.44|20256.44|20244.57|20244.57|0
1651672500000|2022-05-04 13:55:00|20247.42|20247.42|20251.18|20251.18|20257.16|20257.16|20247.42|20247.42|0
1651672800000|2022-05-04 14:00:00|20251.26|20251.26|20248.58|20248.58|20254.98|20254.98|20248.38|20248.38|0
1651673100000|2022-05-04 14:05:00|20248.32|20248.32|20238.55|20238.55|20248.35|20248.35|20236.17|20236.17|0
1651673400000|2022-05-04 14:10:00|20238.5|20238.5|20244.4|20244.4|20249.3|20249.3|20236.82|20236.82|0
1651673700000|2022-05-04 14:15:00|20244.34|20244.34|20242.31|20242.31|20244.5|20244.5|20234.31|20234.31|0
1651674000000|2022-05-04 14:20:00|20241.94|20241.94|20246.8|20246.8|20246.91|20246.91|20237.08|20237.08|0
1651674300000|2022-05-04 14:25:00|20246.65|20246.65|20254.46|20254.46|20254.7|20254.7|20245.72|20245.72|0
1651674600000|2022-05-04 14:30:00|20254.55|20254.55|20228.07|20228.07|20254.99|20254.99|20227.12|20227.12|0
1651674900000|2022-05-04 14:35:00|20228.36|20228.36|20235.52|20235.52|20237.04|20237.04|20228.36|20228.36|0
1651675200000|2022-05-04 14:40:00|20235.37|20235.37|20246.98|20246.98|20247|20247|20235.27|20235.27|0
1651675500000|2022-05-04 14:45:00|20246.77|20246.77|20245.58|20245.58|20251.99|20251.99|20241.44|20241.44|0
1651675800000|2022-05-04 14:50:00|20245.67|20245.67|20238.23|20238.23|20246.24|20246.24|20238.05|20238.05|0
1651676100000|2022-05-04 14:55:00|20238.17|20238.17|20237.14|20237.14|20238.21|20238.21|20232.69|20232.69|0
1651676400000|2022-05-04 15:00:00|20237.1|20237.1|20235.2|20235.2|20240.43|20240.43|20234.39|20234.39|0
1651676700000|2022-05-04 15:05:00|20235.15|20235.15|20238.23|20238.23|20238.35|20238.35|20234.3|20234.3|0
1651677000000|2022-05-04 15:10:00|20238.37|20238.37|20228.16|20228.16|20239.34|20239.34|20227.42|20227.42|0
1651677300000|2022-05-04 15:15:00|20228.11|20228.11|20232.11|20232.11|20232.33|20232.33|20225.69|20225.69|0
1651677600000|2022-05-04 15:20:00|20232.14|20232.14|20242.5|20242.5|20243.51|20243.51|20232.14|20232.14|0
1651677900000|2022-05-04 15:25:00|20242.39|20242.39|20238.71|20238.71|20243.38|20243.38|20236.58|20236.58|0
1651734900000|2022-05-05 07:15:00|20546.06|20546.06|20523.91|20523.91|20546.06|20546.06|20523.83|20523.83|0
1651735200000|2022-05-05 07:20:00|20523.83|20523.83|20519.82|20519.82|20526.03|20526.03|20516.72|20516.72|0
1651735500000|2022-05-05 07:25:00|20519.67|20519.67|20530.73|20530.73|20531.89|20531.89|20517.04|20517.04|0
1651735800000|2022-05-05 07:30:00|20530.86|20530.86|20509.89|20509.89|20532.05|20532.05|20509.86|20509.86|0
1651736100000|2022-05-05 07:35:00|20509.82|20509.82|20499.31|20499.31|20523.62|20523.62|20499.3|20499.3|0
1651736400000|2022-05-05 07:40:00|20499.48|20499.48|20501.6|20501.6|20502.05|20502.05|20498.45|20498.45|0
1651736700000|2022-05-05 07:45:00|20501.87|20501.87|20494.62|20494.62|20501.95|20501.95|20492.93|20492.93|0
1651737000000|2022-05-05 07:50:00|20494.55|20494.55|20487.17|20487.17|20494.55|20494.55|20485.53|20485.53|0
1651737300000|2022-05-05 07:55:00|20487.24|20487.24|20479.28|20479.28|20488.64|20488.64|20479.28|20479.28|0
1651737600000|2022-05-05 08:00:00|20478.8|20478.8|20477.35|20477.35|20482.79|20482.79|20467|20467|0
1651737900000|2022-05-05 08:05:00|20477.54|20477.54|20475.62|20475.62|20480.11|20480.11|20473.89|20473.89|0
1651738200000|2022-05-05 08:10:00|20475.47|20475.47|20491.28|20491.28|20493.84|20493.84|20472.35|20472.35|0
1651738500000|2022-05-05 08:15:00|20491.14|20491.14|20502.06|20502.06|20503.7|20503.7|20491.03|20491.03|0
1651738800000|2022-05-05 08:20:00|20502.13|20502.13|20505.32|20505.32|20507.55|20507.55|20501.11|20501.11|0
1651739100000|2022-05-05 08:25:00|20505.44|20505.44|20498.13|20498.13|20505.55|20505.55|20498.06|20498.06|0
1651739400000|2022-05-05 08:30:00|20498.22|20498.22|20502.34|20502.34|20507.16|20507.16|20496.35|20496.35|0
1651739700000|2022-05-05 08:35:00|20502.14|20502.14|20513.97|20513.97|20518.47|20518.47|20498.48|20498.48|0
1651740000000|2022-05-05 08:40:00|20513.84|20513.84|20489.78|20489.78|20513.84|20513.84|20488.17|20488.17|0
1651740300000|2022-05-05 08:45:00|20489.87|20489.87|20484.78|20484.78|20489.95|20489.95|20481.54|20481.54|0
1651740600000|2022-05-05 08:50:00|20484.89|20484.89|20475.76|20475.76|20487.39|20487.39|20475.09|20475.09|0
1651740900000|2022-05-05 08:55:00|20476.05|20476.05|20471.14|20471.14|20476.08|20476.08|20470.06|20470.06|0
1651741200000|2022-05-05 09:00:00|20471.3|20471.3|20474.27|20474.27|20474.73|20474.73|20469.36|20469.36|0
1651741500000|2022-05-05 09:05:00|20474.44|20474.44|20462.32|20462.32|20476.38|20476.38|20462.26|20462.26|0
1651741800000|2022-05-05 09:10:00|20462.47|20462.47|20465.45|20465.45|20468.31|20468.31|20461.51|20461.51|0
1651742100000|2022-05-05 09:15:00|20465.26|20465.26|20458.96|20458.96|20466.12|20466.12|20458.96|20458.96|0
1651742400000|2022-05-05 09:20:00|20458.78|20458.78|20431.63|20431.63|20458.89|20458.89|20430.64|20430.64|0
1651742700000|2022-05-05 09:25:00|20431.7|20431.7|20436.69|20436.69|20437.56|20437.56|20431.45|20431.45|0
1651743000000|2022-05-05 09:30:00|20436.74|20436.74|20433.57|20433.57|20438.21|20438.21|20433.48|20433.48|0
1651743300000|2022-05-05 09:35:00|20433.63|20433.63|20436.12|20436.12|20436.12|20436.12|20432.67|20432.67|0
1651743600000|2022-05-05 09:40:00|20436.27|20436.27|20449.41|20449.41|20449.41|20449.41|20435.71|20435.71|0
1651743900000|2022-05-05 09:45:00|20449.27|20449.27|20446.12|20446.12|20449.7|20449.7|20445.12|20445.12|0
1651744200000|2022-05-05 09:50:00|20446.05|20446.05|20452.43|20452.43|20453.95|20453.95|20446.05|20446.05|0
1651744500000|2022-05-05 09:55:00|20452.32|20452.32|20464.74|20464.74|20466.32|20466.32|20451.99|20451.99|0
1651744800000|2022-05-05 10:00:00|20464.8|20464.8|20469.93|20469.93|20470.59|20470.59|20463.84|20463.84|0
1651745100000|2022-05-05 10:05:00|20470.03|20470.03|20481.28|20481.28|20481.28|20481.28|20470.03|20470.03|0
1651745400000|2022-05-05 10:10:00|20481.33|20481.33|20478.86|20478.86|20484.22|20484.22|20478.8|20478.8|0
1651745700000|2022-05-05 10:15:00|20478.91|20478.91|20478.65|20478.65|20479.6|20479.6|20477.18|20477.18|0
1651746000000|2022-05-05 10:20:00|20478.45|20478.45|20484.11|20484.11|20485.39|20485.39|20477.8|20477.8|0
1651746300000|2022-05-05 10:25:00|20484.16|20484.16|20493.99|20493.99|20494.06|20494.06|20483.62|20483.62|0
1651746600000|2022-05-05 10:30:00|20493.84|20493.84|20510.88|20510.88|20510.88|20510.88|20493.84|20493.84|0
1651746900000|2022-05-05 10:35:00|20510.9|20510.9|20525.84|20525.84|20525.84|20525.84|20510.89|20510.89|0
1651747200000|2022-05-05 10:40:00|20526.2|20526.2|20528.45|20528.45|20529.81|20529.81|20526.06|20526.06|0
1651747500000|2022-05-05 10:45:00|20528.39|20528.39|20535.4|20535.4|20535.49|20535.49|20528.39|20528.39|0
1651747800000|2022-05-05 10:50:00|20535.48|20535.48|20539.36|20539.36|20540.14|20540.14|20535.48|20535.48|0
1651748100000|2022-05-05 10:55:00|20538.94|20538.94|20535.75|20535.75|20539.14|20539.14|20529.24|20529.24|0
1651748400000|2022-05-05 11:00:00|20535.5|20535.5|20519.53|20519.53|20536.99|20536.99|20519.2|20519.2|0
1651748700000|2022-05-05 11:05:00|20519.39|20519.39|20518.13|20518.13|20523.16|20523.16|20517.47|20517.47|0
1651749000000|2022-05-05 11:10:00|20518.07|20518.07|20508.47|20508.47|20518.9|20518.9|20508.16|20508.16|0
1651749300000|2022-05-05 11:15:00|20508.61|20508.61|20509.63|20509.63|20516.23|20516.23|20508.32|20508.32|0
1651749600000|2022-05-05 11:20:00|20509.94|20509.94|20508.1|20508.1|20511.33|20511.33|20504.69|20504.69|0
1651749900000|2022-05-05 11:25:00|20508.17|20508.17|20505.02|20505.02|20510.83|20510.83|20504.98|20504.98|0
1651750200000|2022-05-05 11:30:00|20505.12|20505.12|20505.39|20505.39|20509.76|20509.76|20504.46|20504.46|0
1651750500000|2022-05-05 11:35:00|20505.41|20505.41|20502.96|20502.96|20507.12|20507.12|20502.68|20502.68|0
1651750800000|2022-05-05 11:40:00|20503.03|20503.03|20508.16|20508.16|20508.82|20508.82|20503.03|20503.03|0
1651751100000|2022-05-05 11:45:00|20508.25|20508.25|20514.42|20514.42|20515.19|20515.19|20507.18|20507.18|0
1651751400000|2022-05-05 11:50:00|20514.44|20514.44|20513.79|20513.79|20516.54|20516.54|20512.48|20512.48|0
1651751700000|2022-05-05 11:55:00|20513.64|20513.64|20518.97|20518.97|20521.43|20521.43|20513.64|20513.64|0
1651752000000|2022-05-05 12:00:00|20518.9|20518.9|20516.57|20516.57|20520.98|20520.98|20516.57|20516.57|0
1651752300000|2022-05-05 12:05:00|20516.46|20516.46|20515.46|20515.46|20520.19|20520.19|20513.31|20513.31|0
1651752600000|2022-05-05 12:10:00|20515.4|20515.4|20509.75|20509.75|20515.69|20515.69|20509.54|20509.54|0
1651752900000|2022-05-05 12:15:00|20509.6|20509.6|20508.44|20508.44|20510.2|20510.2|20505.12|20505.12|0
1651753200000|2022-05-05 12:20:00|20508.59|20508.59|20501.5|20501.5|20510.62|20510.62|20498.67|20498.67|0
1651753500000|2022-05-05 12:25:00|20501.45|20501.45|20499.23|20499.23|20502.45|20502.45|20492.64|20492.64|0
1651753800000|2022-05-05 12:30:00|20499.32|20499.32|20485.16|20485.16|20500.06|20500.06|20483.74|20483.74|0
1651754100000|2022-05-05 12:35:00|20485.29|20485.29|20488.54|20488.54|20488.63|20488.63|20484.32|20484.32|0
1651754400000|2022-05-05 12:40:00|20488.62|20488.62|20473.94|20473.94|20488.8|20488.8|20473.58|20473.58|0
1651754700000|2022-05-05 12:45:00|20473.87|20473.87|20479.21|20479.21|20479.74|20479.74|20473.87|20473.87|0
1651755000000|2022-05-05 12:50:00|20479.31|20479.31|20473.18|20473.18|20479.6|20479.6|20470.75|20470.75|0
1651755300000|2022-05-05 12:55:00|20473.09|20473.09|20476.62|20476.62|20476.72|20476.72|20472.65|20472.65|0
1651755600000|2022-05-05 13:00:00|20476.65|20476.65|20466.57|20466.57|20477.24|20477.24|20466.57|20466.57|0
1651755900000|2022-05-05 13:05:00|20466.7|20466.7|20461.9|20461.9|20466.7|20466.7|20458.29|20458.29|0
1651756200000|2022-05-05 13:10:00|20461.92|20461.92|20455|20455|20463.78|20463.78|20452.02|20452.02|0
1651756500000|2022-05-05 13:15:00|20454.88|20454.88|20460.2|20460.2|20463.74|20463.74|20454.74|20454.74|0
1651756800000|2022-05-05 13:20:00|20460.26|20460.26|20460.05|20460.05|20467.84|20467.84|20459.57|20459.57|0
1651757100000|2022-05-05 13:25:00|20459.99|20459.99|20452.54|20452.54|20459.99|20459.99|20452.01|20452.01|0
1651757400000|2022-05-05 13:30:00|20452.26|20452.26|20456.3|20456.3|20457.74|20457.74|20449.98|20449.98|0
1651757700000|2022-05-05 13:35:00|20456.38|20456.38|20457.86|20457.86|20468.78|20468.78|20456.38|20456.38|0
1651758000000|2022-05-05 13:40:00|20457.81|20457.81|20452.05|20452.05|20462.02|20462.02|20452.03|20452.03|0
1651758300000|2022-05-05 13:45:00|20452|20452|20438.72|20438.72|20452.45|20452.45|20438.7|20438.7|0
1651758600000|2022-05-05 13:50:00|20438.68|20438.68|20430.73|20430.73|20438.83|20438.83|20430.72|20430.72|0
1651758900000|2022-05-05 13:55:00|20430.63|20430.63|20409.41|20409.41|20430.63|20430.63|20408.61|20408.61|0
1651759200000|2022-05-05 14:00:00|20409.35|20409.35|20365.96|20365.96|20409.35|20409.35|20365.93|20365.93|0
1651759500000|2022-05-05 14:05:00|20366.15|20366.15|20329.21|20329.21|20366.18|20366.18|20327.2|20327.2|0
1651759800000|2022-05-05 14:10:00|20329.15|20329.15|20315.7|20315.7|20329.15|20329.15|20313.44|20313.44|0
1651760100000|2022-05-05 14:15:00|20315.8|20315.8|20298.39|20298.39|20315.82|20315.82|20298.12|20298.12|0
1651760400000|2022-05-05 14:20:00|20298.46|20298.46|20252.68|20252.68|20298.58|20298.58|20252.58|20252.58|0
1651760700000|2022-05-05 14:25:00|20252.57|20252.57|20231.78|20231.78|20252.57|20252.57|20231.78|20231.78|0
1651761000000|2022-05-05 14:30:00|20231.64|20231.64|20218.83|20218.83|20233.99|20233.99|20218.61|20218.61|0
1651761300000|2022-05-05 14:35:00|20218.87|20218.87|20201.64|20201.64|20219.13|20219.13|20201.42|20201.42|0
1651761600000|2022-05-05 14:40:00|20201.73|20201.73|20220.49|20220.49|20220.55|20220.55|20199.44|20199.44|0
1651761900000|2022-05-05 14:45:00|20220.58|20220.58|20178.95|20178.95|20224.6|20224.6|20178.91|20178.91|0
1651762200000|2022-05-05 14:50:00|20178.86|20178.86|20172.79|20172.79|20185.32|20185.32|20170.55|20170.55|0
1651762500000|2022-05-05 14:55:00|20173.1|20173.1|20175.03|20175.03|20180.69|20180.69|20171.95|20171.95|0
1651762800000|2022-05-05 15:00:00|20174.97|20174.97|20165.06|20165.06|20178.94|20178.94|20165.01|20165.01|0
1651763100000|2022-05-05 15:05:00|20164.81|20164.81|20144.11|20144.11|20165.26|20165.26|20138.47|20138.47|0
1651763400000|2022-05-05 15:10:00|20144.18|20144.18|20133.2|20133.2|20145.83|20145.83|20133.07|20133.07|0
1651763700000|2022-05-05 15:15:00|20133.14|20133.14|20125.18|20125.18|20133.26|20133.26|20117.63|20117.63|0
1651764000000|2022-05-05 15:20:00|20125.07|20125.07|20110.14|20110.14|20125.11|20125.11|20110.14|20110.14|0
1651764300000|2022-05-05 15:25:00|20110.15|20110.15|20106.56|20106.56|20112.1|20112.1|20098.43|20098.43|0
1651821300000|2022-05-06 07:15:00|19971.69|19971.69|19972.99|19972.99|19975.6|19975.6|19968.67|19968.67|0
1651821600000|2022-05-06 07:20:00|19973.07|19973.07|19937.91|19937.91|19975.4|19975.4|19937.2|19937.2|0
1651821900000|2022-05-06 07:25:00|19937.79|19937.79|19924.45|19924.45|19938.88|19938.88|19923.91|19923.91|0
1651822200000|2022-05-06 07:30:00|19923.52|19923.52|19859.79|19859.79|19923.52|19923.52|19858.35|19858.35|0
1651822500000|2022-05-06 07:35:00|19860.05|19860.05|19842.24|19842.24|19860.24|19860.24|19836.38|19836.38|0
1651822800000|2022-05-06 07:40:00|19842.4|19842.4|19863.83|19863.83|19865.22|19865.22|19842.21|19842.21|0
1651823100000|2022-05-06 07:45:00|19863.75|19863.75|19870.59|19870.59|19872.76|19872.76|19860.32|19860.32|0
1651823400000|2022-05-06 07:50:00|19870.35|19870.35|19893.26|19893.26|19894.08|19894.08|19859.05|19859.05|0
1651823700000|2022-05-06 07:55:00|19893.19|19893.19|19897.4|19897.4|19897.94|19897.94|19891.97|19891.97|0
1651824000000|2022-05-06 08:00:00|19897.45|19897.45|19901.62|19901.62|19901.62|19901.62|19890.3|19890.3|0
1651824300000|2022-05-06 08:05:00|19901.92|19901.92|19914.97|19914.97|19919.3|19919.3|19901.92|19901.92|0
1651824600000|2022-05-06 08:10:00|19915.04|19915.04|19903.77|19903.77|19917.53|19917.53|19903.67|19903.67|0
1651824900000|2022-05-06 08:15:00|19903.7|19903.7|19889.62|19889.62|19904.25|19904.25|19882.37|19882.37|0
1651825200000|2022-05-06 08:20:00|19889.59|19889.59|19886.72|19886.72|19890.85|19890.85|19885.96|19885.96|0
1651825500000|2022-05-06 08:25:00|19886.76|19886.76|19882.43|19882.43|19888.94|19888.94|19879.11|19879.11|0
1651825800000|2022-05-06 08:30:00|19882.33|19882.33|19880.79|19880.79|19888.28|19888.28|19880.32|19880.32|0
1651826100000|2022-05-06 08:35:00|19881.05|19881.05|19853.04|19853.04|19881.05|19881.05|19851.8|19851.8|0
1651826400000|2022-05-06 08:40:00|19853.15|19853.15|19834.28|19834.28|19853.3|19853.3|19834.05|19834.05|0
1651826700000|2022-05-06 08:45:00|19834.19|19834.19|19791.2|19791.2|19834.19|19834.19|19791.2|19791.2|0
1651827000000|2022-05-06 08:50:00|19791.25|19791.25|19783.01|19783.01|19791.73|19791.73|19782.9|19782.9|0
1651827300000|2022-05-06 08:55:00|19783.3|19783.3|19786.08|19786.08|19788.89|19788.89|19783.3|19783.3|0
1651827600000|2022-05-06 09:00:00|19785.77|19785.77|19790.78|19790.78|19791.06|19791.06|19783.59|19783.59|0
1651827900000|2022-05-06 09:05:00|19790.92|19790.92|19786.5|19786.5|19792.57|19792.57|19784.07|19784.07|0
1651828200000|2022-05-06 09:10:00|19786.58|19786.58|19802.49|19802.49|19803.17|19803.17|19786.58|19786.58|0
1651828500000|2022-05-06 09:15:00|19802.61|19802.61|19799.22|19799.22|19806.28|19806.28|19797.91|19797.91|0
1651828800000|2022-05-06 09:20:00|19799.14|19799.14|19802.28|19802.28|19810.25|19810.25|19797.39|19797.39|0
1651829100000|2022-05-06 09:25:00|19802.32|19802.32|19793.39|19793.39|19804.23|19804.23|19793.39|19793.39|0
1651829400000|2022-05-06 09:30:00|19793.33|19793.33|19801.46|19801.46|19802.67|19802.67|19791.75|19791.75|0
1651829700000|2022-05-06 09:35:00|19802.08|19802.08|19810.85|19810.85|19810.95|19810.95|19800.83|19800.83|0
1651830000000|2022-05-06 09:40:00|19810.74|19810.74|19817.66|19817.66|19817.68|19817.68|19808.32|19808.32|0
1651830300000|2022-05-06 09:45:00|19818.12|19818.12|19835.17|19835.17|19836.76|19836.76|19818.1|19818.1|0
1651830600000|2022-05-06 09:50:00|19834.99|19834.99|19855.4|19855.4|19855.63|19855.63|19834.99|19834.99|0
1651830900000|2022-05-06 09:55:00|19855.36|19855.36|19880.77|19880.77|19880.82|19880.82|19855.3|19855.3|0
1651831200000|2022-05-06 10:00:00|19880.75|19880.75|19878.28|19878.28|19881.09|19881.09|19874.72|19874.72|0
1651831500000|2022-05-06 10:05:00|19878.35|19878.35|19864.59|19864.59|19878.41|19878.41|19864.34|19864.34|0
1651831800000|2022-05-06 10:10:00|19864.63|19864.63|19857.67|19857.67|19865.16|19865.16|19856.88|19856.88|0
1651832100000|2022-05-06 10:15:00|19857.58|19857.58|19861.17|19861.17|19865.04|19865.04|19857.46|19857.46|0
1651832400000|2022-05-06 10:20:00|19861.13|19861.13|19873.2|19873.2|19873.77|19873.77|19859.73|19859.73|0
1651832700000|2022-05-06 10:25:00|19873.28|19873.28|19882.59|19882.59|19882.69|19882.69|19872.32|19872.32|0
1651833000000|2022-05-06 10:30:00|19882.69|19882.69|19893.67|19893.67|19893.86|19893.86|19882.48|19882.48|0
1651833300000|2022-05-06 10:35:00|19893.57|19893.57|19886.59|19886.59|19894.69|19894.69|19886.42|19886.42|0
1651833600000|2022-05-06 10:40:00|19886.53|19886.53|19891.82|19891.82|19905.49|19905.49|19885.88|19885.88|0
1651833900000|2022-05-06 10:45:00|19891.71|19891.71|19870.82|19870.82|19891.71|19891.71|19870.82|19870.82|0
1651834200000|2022-05-06 10:50:00|19870.72|19870.72|19858.04|19858.04|19870.76|19870.76|19857.71|19857.71|0
1651834500000|2022-05-06 10:55:00|19857.95|19857.95|19846.06|19846.06|19857.95|19857.95|19841.76|19841.76|0
1651834800000|2022-05-06 11:00:00|19845.77|19845.77|19833.79|19833.79|19846.08|19846.08|19833.44|19833.44|0
1651835100000|2022-05-06 11:05:00|19833.84|19833.84|19816.46|19816.46|19833.84|19833.84|19816.37|19816.37|0
1651835400000|2022-05-06 11:10:00|19816.51|19816.51|19802.22|19802.22|19816.81|19816.81|19802.22|19802.22|0
1651835700000|2022-05-06 11:15:00|19802.36|19802.36|19793.74|19793.74|19802.36|19802.36|19792.6|19792.6|0
1651836000000|2022-05-06 11:20:00|19793.76|19793.76|19796.07|19796.07|19799.58|19799.58|19792.96|19792.96|0
1651836300000|2022-05-06 11:25:00|19796|19796|19787.23|19787.23|19796.21|19796.21|19787.23|19787.23|0
1651836600000|2022-05-06 11:30:00|19787.04|19787.04|19790.06|19790.06|19790.06|19790.06|19780.9|19780.9|0
1651836900000|2022-05-06 11:35:00|19790.11|19790.11|19785.3|19785.3|19791.96|19791.96|19785.19|19785.19|0
1651837200000|2022-05-06 11:40:00|19785.49|19785.49|19783.25|19783.25|19785.55|19785.55|19780.13|19780.13|0
1651837500000|2022-05-06 11:45:00|19783.36|19783.36|19786.33|19786.33|19786.33|19786.33|19783.06|19783.06|0
1651837800000|2022-05-06 11:50:00|19786.05|19786.05|19792.7|19792.7|19793.69|19793.69|19785.41|19785.41|0
1651838100000|2022-05-06 11:55:00|19792.64|19792.64|19790.62|19790.62|19793.09|19793.09|19788.39|19788.39|0
1651838400000|2022-05-06 12:00:00|19790.54|19790.54|19801.4|19801.4|19801.64|19801.64|19789.16|19789.16|0
1651838700000|2022-05-06 12:05:00|19801.32|19801.32|19808.8|19808.8|19808.8|19808.8|19798.07|19798.07|0
1651839000000|2022-05-06 12:10:00|19808.85|19808.85|19809.59|19809.59|19811.8|19811.8|19808.81|19808.81|0
1651839300000|2022-05-06 12:15:00|19809.73|19809.73|19816.62|19816.62|19817.25|19817.25|19808.73|19808.73|0
1651839600000|2022-05-06 12:20:00|19816.73|19816.73|19815.85|19815.85|19817.37|19817.37|19813.04|19813.04|0
1651839900000|2022-05-06 12:25:00|19815.69|19815.69|19813.08|19813.08|19816.53|19816.53|19807.69|19807.69|0
1651840200000|2022-05-06 12:30:00|19812.94|19812.94|19848.79|19848.79|19901.55|19901.55|19812.65|19812.65|0
1651840500000|2022-05-06 12:35:00|19848.24|19848.24|19871.84|19871.84|19871.89|19871.89|19848.24|19848.24|0
1651840800000|2022-05-06 12:40:00|19871.71|19871.71|19879.78|19879.78|19883.16|19883.16|19868.74|19868.74|0
1651841100000|2022-05-06 12:45:00|19879.62|19879.62|19868.17|19868.17|19879.72|19879.72|19867.43|19867.43|0
1651841400000|2022-05-06 12:50:00|19868.03|19868.03|19858.8|19858.8|19868.42|19868.42|19858.57|19858.57|0
1651841700000|2022-05-06 12:55:00|19858.95|19858.95|19833.96|19833.96|19858.95|19858.95|19833.96|19833.96|0
1651842000000|2022-05-06 13:00:00|19834.13|19834.13|19837.85|19837.85|19839.15|19839.15|19832.64|19832.64|0
1651842300000|2022-05-06 13:05:00|19837.77|19837.77|19830.91|19830.91|19838.67|19838.67|19829.3|19829.3|0
1651842600000|2022-05-06 13:10:00|19830.86|19830.86|19830.43|19830.43|19835.68|19835.68|19827.23|19827.23|0
1651842900000|2022-05-06 13:15:00|19830.32|19830.32|19824.28|19824.28|19830.38|19830.38|19822.62|19822.62|0
1651843200000|2022-05-06 13:20:00|19824.35|19824.35|19822.52|19822.52|19829.75|19829.75|19821.83|19821.83|0
1651843500000|2022-05-06 13:25:00|19822.44|19822.44|19818.47|19818.47|19823.29|19823.29|19817.79|19817.79|0
1651843800000|2022-05-06 13:30:00|19818.14|19818.14|19797.82|19797.82|19822.38|19822.38|19796.99|19796.99|0
1651844100000|2022-05-06 13:35:00|19797.78|19797.78|19764.01|19764.01|19797.92|19797.92|19763.95|19763.95|0
1651844400000|2022-05-06 13:40:00|19763.81|19763.81|19739.83|19739.83|19765.4|19765.4|19739.83|19739.83|0
1651844700000|2022-05-06 13:45:00|19739.64|19739.64|19717.39|19717.39|19739.68|19739.68|19709.33|19709.33|0
1651845000000|2022-05-06 13:50:00|19717.45|19717.45|19700.91|19700.91|19722.44|19722.44|19700.7|19700.7|0
1651845300000|2022-05-06 13:55:00|19700.97|19700.97|19687.04|19687.04|19702.85|19702.85|19685.59|19685.59|0
1651845600000|2022-05-06 14:00:00|19686.96|19686.96|19695.51|19695.51|19695.95|19695.95|19685.03|19685.03|0
1651845900000|2022-05-06 14:05:00|19695.73|19695.73|19714.29|19714.29|19733.92|19733.92|19695.73|19695.73|0
1651846200000|2022-05-06 14:10:00|19714.36|19714.36|19724.42|19724.42|19725.48|19725.48|19700.16|19700.16|0
1651846500000|2022-05-06 14:15:00|19724.48|19724.48|19755.61|19755.61|19760.78|19760.78|19724|19724|0
1651846800000|2022-05-06 14:20:00|19755.44|19755.44|19755.33|19755.33|19759.67|19759.67|19746.75|19746.75|0
1651847100000|2022-05-06 14:25:00|19755.37|19755.37|19754.3|19754.3|19771.68|19771.68|19754.3|19754.3|0
1651847400000|2022-05-06 14:30:00|19754.2|19754.2|19739.22|19739.22|19762.96|19762.96|19737.44|19737.44|0
1651847700000|2022-05-06 14:35:00|19739.2|19739.2|19718.08|19718.08|19739.55|19739.55|19712.19|19712.19|0
1651848000000|2022-05-06 14:40:00|19718.25|19718.25|19740.99|19740.99|19746.9|19746.9|19718.25|19718.25|0
1651848300000|2022-05-06 14:45:00|19740.91|19740.91|19780.9|19780.9|19783.62|19783.62|19735.35|19735.35|0
1651848600000|2022-05-06 14:50:00|19780.94|19780.94|19802.6|19802.6|19802.6|19802.6|19780.91|19780.91|0
1651848900000|2022-05-06 14:55:00|19802.64|19802.64|19847.02|19847.02|19847.02|19847.02|19802.64|19802.64|0
1651849200000|2022-05-06 15:00:00|19846.92|19846.92|19826.39|19826.39|19847.35|19847.35|19826.36|19826.36|0
1651849500000|2022-05-06 15:05:00|19826.63|19826.63|19828.74|19828.74|19829.52|19829.52|19821.2|19821.2|0
1651849800000|2022-05-06 15:10:00|19828.7|19828.7|19830.75|19830.75|19830.94|19830.94|19818.22|19818.22|0
1651850100000|2022-05-06 15:15:00|19830.9|19830.9|19844.91|19844.91|19848.63|19848.63|19830.9|19830.9|0
1651850400000|2022-05-06 15:20:00|19844.9|19844.9|19868.06|19868.06|19868.1|19868.1|19844.84|19844.84|0
1651850700000|2022-05-06 15:25:00|19867.82|19867.82|19848.75|19848.75|19872.48|19872.48|19846.92|19846.92|0
1652080500000|2022-05-09 07:15:00|19746.81|19746.81|19680.79|19680.79|19746.81|19746.81|19680.79|19680.79|0
1652080800000|2022-05-09 07:20:00|19680.86|19680.86|19640.05|19640.05|19681.57|19681.57|19638.94|19638.94|0
1652081100000|2022-05-09 07:25:00|19640.11|19640.11|19637.94|19637.94|19641.93|19641.93|19631.88|19631.88|0
1652081400000|2022-05-09 07:30:00|19637.62|19637.62|19645.04|19645.04|19645.12|19645.12|19622.73|19622.73|0
1652081700000|2022-05-09 07:35:00|19644.9|19644.9|19630.91|19630.91|19652.07|19652.07|19630.55|19630.55|0
1652082000000|2022-05-09 07:40:00|19631.45|19631.45|19623.71|19623.71|19632.85|19632.85|19623.62|19623.62|0
1652082300000|2022-05-09 07:45:00|19623.78|19623.78|19633.17|19633.17|19633.68|19633.68|19623.48|19623.48|0
1652082600000|2022-05-09 07:50:00|19633.3|19633.3|19616.69|19616.69|19635.03|19635.03|19616.48|19616.48|0
1652082900000|2022-05-09 07:55:00|19616.64|19616.64|19578.99|19578.99|19616.9|19616.9|19578.21|19578.21|0
1652083200000|2022-05-09 08:00:00|19578.88|19578.88|19556.57|19556.57|19578.9|19578.9|19553.43|19553.43|0
1652083500000|2022-05-09 08:05:00|19556.4|19556.4|19530.16|19530.16|19556.4|19556.4|19529.58|19529.58|0
1652083800000|2022-05-09 08:10:00|19530.34|19530.34|19489.53|19489.53|19530.34|19530.34|19489.2|19489.2|0
1652084100000|2022-05-09 08:15:00|19488.96|19488.96|19480.77|19480.77|19493.72|19493.72|19479.12|19479.12|0
1652084400000|2022-05-09 08:20:00|19480.56|19480.56|19464.41|19464.41|19480.56|19480.56|19464.41|19464.41|0
1652084700000|2022-05-09 08:25:00|19464.28|19464.28|19436.98|19436.98|19464.28|19464.28|19436.37|19436.37|0
1652085000000|2022-05-09 08:30:00|19436.96|19436.96|19409.96|19409.96|19437.3|19437.3|19409.2|19409.2|0
1652085300000|2022-05-09 08:35:00|19409.86|19409.86|19392.13|19392.13|19409.99|19409.99|19390.93|19390.93|0
1652085600000|2022-05-09 08:40:00|19392.19|19392.19|19410.68|19410.68|19410.99|19410.99|19391.8|19391.8|0
1652085900000|2022-05-09 08:45:00|19410.79|19410.79|19414.9|19414.9|19414.9|19414.9|19410.79|19410.79|0
1652086200000|2022-05-09 08:50:00|19415.05|19415.05|19429.21|19429.21|19430.48|19430.48|19414.83|19414.83|0
1652086500000|2022-05-09 08:55:00|19429.06|19429.06|19425.89|19425.89|19433.45|19433.45|19424.58|19424.58|0
1652086800000|2022-05-09 09:00:00|19425.82|19425.82|19420.42|19420.42|19426.78|19426.78|19420.4|19420.4|0
1652087100000|2022-05-09 09:05:00|19420.46|19420.46|19420.78|19420.78|19423.56|19423.56|19418.93|19418.93|0
1652087400000|2022-05-09 09:10:00|19420.91|19420.91|19437.23|19437.23|19437.23|19437.23|19420.06|19420.06|0
1652087700000|2022-05-09 09:15:00|19437.18|19437.18|19437.65|19437.65|19443.54|19443.54|19435.59|19435.59|0
1652088000000|2022-05-09 09:20:00|19437.58|19437.58|19437.52|19437.52|19440.33|19440.33|19436.23|19436.23|0
1652088300000|2022-05-09 09:25:00|19437.55|19437.55|19436.83|19436.83|19442.29|19442.29|19436.83|19436.83|0
1652088600000|2022-05-09 09:30:00|19437.05|19437.05|19438.98|19438.98|19443.37|19443.37|19437.05|19437.05|0
1652088900000|2022-05-09 09:35:00|19439.15|19439.15|19435.93|19435.93|19439.32|19439.32|19435.08|19435.08|0
1652089200000|2022-05-09 09:40:00|19435.96|19435.96|19432.19|19432.19|19435.98|19435.98|19428.89|19428.89|0
1652089500000|2022-05-09 09:45:00|19432.35|19432.35|19423|19423|19433.06|19433.06|19423|19423|0
1652089800000|2022-05-09 09:50:00|19422.88|19422.88|19430.67|19430.67|19431.77|19431.77|19421.86|19421.86|0
1652090100000|2022-05-09 09:55:00|19430.74|19430.74|19432.8|19432.8|19434.64|19434.64|19427.99|19427.99|0
1652090400000|2022-05-09 10:00:00|19432.87|19432.87|19445.25|19445.25|19445.25|19445.25|19432.82|19432.82|0
1652090700000|2022-05-09 10:05:00|19445.32|19445.32|19456.53|19456.53|19456.61|19456.61|19445.32|19445.32|0
1652091000000|2022-05-09 10:10:00|19456.46|19456.46|19449.25|19449.25|19459.65|19459.65|19449.25|19449.25|0
1652091300000|2022-05-09 10:15:00|19449.04|19449.04|19444.82|19444.82|19449.04|19449.04|19443.41|19443.41|0
1652091600000|2022-05-09 10:20:00|19444.94|19444.94|19411.91|19411.91|19445.84|19445.84|19411.85|19411.85|0
1652091900000|2022-05-09 10:25:00|19412.05|19412.05|19404.03|19404.03|19415.41|19415.41|19403.2|19403.2|0
1652092200000|2022-05-09 10:30:00|19404.08|19404.08|19364.97|19364.97|19404.75|19404.75|19363.5|19363.5|0
1652092500000|2022-05-09 10:35:00|19365.05|19365.05|19352.75|19352.75|19365.05|19365.05|19352.33|19352.33|0
1652092800000|2022-05-09 10:40:00|19352.72|19352.72|19352.89|19352.89|19357.72|19357.72|19352.72|19352.72|0
1652093100000|2022-05-09 10:45:00|19352.85|19352.85|19361.99|19361.99|19361.99|19361.99|19347.82|19347.82|0
1652093400000|2022-05-09 10:50:00|19361.95|19361.95|19364.33|19364.33|19365.16|19365.16|19360.06|19360.06|0
1652093700000|2022-05-09 10:55:00|19364.41|19364.41|19360.51|19360.51|19367.17|19367.17|19360.44|19360.44|0
1652094000000|2022-05-09 11:00:00|19360.96|19360.96|19368.9|19368.9|19369.66|19369.66|19360.96|19360.96|0
1652094300000|2022-05-09 11:05:00|19368.99|19368.99|19365.91|19365.91|19369.92|19369.92|19365.13|19365.13|0
1652094600000|2022-05-09 11:10:00|19365.98|19365.98|19364.97|19364.97|19366.89|19366.89|19362.53|19362.53|0
1652094900000|2022-05-09 11:15:00|19365.09|19365.09|19366.56|19366.56|19368.9|19368.9|19363.43|19363.43|0
1652095200000|2022-05-09 11:20:00|19366.69|19366.69|19374.06|19374.06|19374.14|19374.14|19363.63|19363.63|0
1652095500000|2022-05-09 11:25:00|19374.1|19374.1|19366.9|19366.9|19374.48|19374.48|19366.78|19366.78|0
1652095800000|2022-05-09 11:30:00|19366.97|19366.97|19366.48|19366.48|19369.59|19369.59|19363.5|19363.5|0
1652096100000|2022-05-09 11:35:00|19366.56|19366.56|19368.92|19368.92|19372.77|19372.77|19366.49|19366.49|0
1652096400000|2022-05-09 11:40:00|19368.96|19368.96|19367.33|19367.33|19372.79|19372.79|19365.92|19365.92|0
1652096700000|2022-05-09 11:45:00|19367.28|19367.28|19375.62|19375.62|19376.06|19376.06|19367.21|19367.21|0
1652097000000|2022-05-09 11:50:00|19375.55|19375.55|19391.62|19391.62|19391.62|19391.62|19375.15|19375.15|0
1652097300000|2022-05-09 11:55:00|19391.68|19391.68|19407.18|19407.18|19407.29|19407.29|19391.64|19391.64|0
1652097600000|2022-05-09 12:00:00|19407.14|19407.14|19409.08|19409.08|19409.09|19409.09|19405.23|19405.23|0
1652097900000|2022-05-09 12:05:00|19409.16|19409.16|19431.01|19431.01|19431.01|19431.01|19408.26|19408.26|0
1652098200000|2022-05-09 12:10:00|19430.9|19430.9|19432.17|19432.17|19433.49|19433.49|19430.51|19430.51|0
1652098500000|2022-05-09 12:15:00|19432.11|19432.11|19424.05|19424.05|19432.51|19432.51|19423.73|19423.73|0
1652098800000|2022-05-09 12:20:00|19424.1|19424.1|19413.94|19413.94|19424.75|19424.75|19413.13|19413.13|0
1652099100000|2022-05-09 12:25:00|19413.55|19413.55|19404.93|19404.93|19413.94|19413.94|19404.77|19404.77|0
1652099400000|2022-05-09 12:30:00|19405.11|19405.11|19396.03|19396.03|19405.96|19405.96|19390.79|19390.79|0
1652099700000|2022-05-09 12:35:00|19396.09|19396.09|19404.15|19404.15|19404.38|19404.38|19392.37|19392.37|0
1652100000000|2022-05-09 12:40:00|19404.28|19404.28|19429.4|19429.4|19431.16|19431.16|19404.28|19404.28|0
1652100300000|2022-05-09 12:45:00|19429.39|19429.39|19427.26|19427.26|19432.19|19432.19|19424.57|19424.57|0
1652100600000|2022-05-09 12:50:00|19427.22|19427.22|19436.83|19436.83|19436.99|19436.99|19427.13|19427.13|0
1652100900000|2022-05-09 12:55:00|19436.94|19436.94|19438.54|19438.54|19438.58|19438.58|19434.7|19434.7|0
1652101200000|2022-05-09 13:00:00|19438.49|19438.49|19450.35|19450.35|19453.89|19453.89|19437.79|19437.79|0
1652101500000|2022-05-09 13:05:00|19450.47|19450.47|19450.99|19450.99|19451.72|19451.72|19448.98|19448.98|0
1652101800000|2022-05-09 13:10:00|19450.94|19450.94|19454.46|19454.46|19454.56|19454.56|19448.52|19448.52|0
1652102100000|2022-05-09 13:15:00|19454.57|19454.57|19449.37|19449.37|19456.5|19456.5|19449.15|19449.15|0
1652102400000|2022-05-09 13:20:00|19449.36|19449.36|19457.15|19457.15|19458.25|19458.25|19448.27|19448.27|0
1652102700000|2022-05-09 13:25:00|19457|19457|19481.26|19481.26|19481.48|19481.48|19454.07|19454.07|0
1652103000000|2022-05-09 13:30:00|19481.35|19481.35|19474.07|19474.07|19489.55|19489.55|19469.78|19469.78|0
1652103300000|2022-05-09 13:35:00|19474.99|19474.99|19502.77|19502.77|19505.79|19505.79|19474.99|19474.99|0
1652103600000|2022-05-09 13:40:00|19502.73|19502.73|19485.31|19485.31|19502.73|19502.73|19482.14|19482.14|0
1652103900000|2022-05-09 13:45:00|19485.28|19485.28|19446.02|19446.02|19485.39|19485.39|19445.07|19445.07|0
1652104200000|2022-05-09 13:50:00|19446.08|19446.08|19464.59|19464.59|19464.59|19464.59|19441.98|19441.98|0
1652104500000|2022-05-09 13:55:00|19464.54|19464.54|19450.72|19450.72|19464.76|19464.76|19448.68|19448.68|0
1652104800000|2022-05-09 14:00:00|19450.79|19450.79|19446.13|19446.13|19452.38|19452.38|19443.8|19443.8|0
1652105100000|2022-05-09 14:05:00|19446.2|19446.2|19424.74|19424.74|19446.34|19446.34|19424.74|19424.74|0
1652105400000|2022-05-09 14:10:00|19424.77|19424.77|19426.9|19426.9|19429.17|19429.17|19414.79|19414.79|0
1652105700000|2022-05-09 14:15:00|19426.63|19426.63|19429.27|19429.27|19433.62|19433.62|19424.99|19424.99|0
1652106000000|2022-05-09 14:20:00|19429.2|19429.2|19423.42|19423.42|19433.67|19433.67|19423.42|19423.42|0
1652106300000|2022-05-09 14:25:00|19423.32|19423.32|19389.94|19389.94|19423.32|19423.32|19389.94|19389.94|0
1652106600000|2022-05-09 14:30:00|19389.79|19389.79|19378.44|19378.44|19389.79|19389.79|19374.81|19374.81|0
1652106900000|2022-05-09 14:35:00|19378.21|19378.21|19365.85|19365.85|19379.63|19379.63|19365.42|19365.42|0
1652107200000|2022-05-09 14:40:00|19365.88|19365.88|19372.18|19372.18|19373.61|19373.61|19362.94|19362.94|0
1652107500000|2022-05-09 14:45:00|19372.09|19372.09|19380.69|19380.69|19381.41|19381.41|19372.07|19372.07|0
1652107800000|2022-05-09 14:50:00|19380.67|19380.67|19366.04|19366.04|19382.11|19382.11|19366.04|19366.04|0
1652108100000|2022-05-09 14:55:00|19365.95|19365.95|19368.48|19368.48|19372.24|19372.24|19362.35|19362.35|0
1652108400000|2022-05-09 15:00:00|19368.27|19368.27|19373.38|19373.38|19373.82|19373.82|19366.38|19366.38|0
1652108700000|2022-05-09 15:05:00|19373.53|19373.53|19354.24|19354.24|19373.53|19373.53|19353.69|19353.69|0
1652109000000|2022-05-09 15:10:00|19354.29|19354.29|19354.89|19354.89|19359.67|19359.67|19350.4|19350.4|0
1652109300000|2022-05-09 15:15:00|19355.02|19355.02|19376.66|19376.66|19376.66|19376.66|19354.43|19354.43|0
1652109600000|2022-05-09 15:20:00|19376.6|19376.6|19366.12|19366.12|19378.04|19378.04|19365.84|19365.84|0
1652109900000|2022-05-09 15:25:00|19366.19|19366.19|19350.19|19350.19|19366.19|19366.19|19345.93|19345.93|0
1652166900000|2022-05-10 07:15:00|19462.19|19462.19|19482.98|19482.98|19484.63|19484.63|19462.01|19462.01|0
1652167200000|2022-05-10 07:20:00|19483.29|19483.29|19500.85|19500.85|19500.98|19500.98|19483.25|19483.25|0
1652167500000|2022-05-10 07:25:00|19500.82|19500.82|19502.2|19502.2|19504.55|19504.55|19499.18|19499.18|0
1652167800000|2022-05-10 07:30:00|19502.56|19502.56|19464.34|19464.34|19502.56|19502.56|19463.81|19463.81|0
1652168100000|2022-05-10 07:35:00|19465.32|19465.32|19481.83|19481.83|19485.01|19485.01|19465.32|19465.32|0
1652168400000|2022-05-10 07:40:00|19481.89|19481.89|19475.36|19475.36|19482.14|19482.14|19466.73|19466.73|0
1652168700000|2022-05-10 07:45:00|19475.25|19475.25|19475.55|19475.55|19479.58|19479.58|19474.66|19474.66|0
1652169000000|2022-05-10 07:50:00|19475.66|19475.66|19467.28|19467.28|19480.28|19480.28|19467.28|19467.28|0
1652169300000|2022-05-10 07:55:00|19467.29|19467.29|19471.39|19471.39|19477.3|19477.3|19466.07|19466.07|0
1652169600000|2022-05-10 08:00:00|19471.29|19471.29|19469.28|19469.28|19473.24|19473.24|19466.52|19466.52|0
1652169900000|2022-05-10 08:05:00|19469.32|19469.32|19506.35|19506.35|19506.73|19506.73|19468.93|19468.93|0
1652170200000|2022-05-10 08:10:00|19506.44|19506.44|19499.93|19499.93|19508.6|19508.6|19499.56|19499.56|0
1652170500000|2022-05-10 08:15:00|19500|19500|19507.52|19507.52|19508.01|19508.01|19499.88|19499.88|0
1652170800000|2022-05-10 08:20:00|19507.6|19507.6|19501.57|19501.57|19510.84|19510.84|19501.57|19501.57|0
1652171100000|2022-05-10 08:25:00|19501.63|19501.63|19492.13|19492.13|19501.63|19501.63|19491.75|19491.75|0
1652171400000|2022-05-10 08:30:00|19491.94|19491.94|19497.28|19497.28|19497.53|19497.53|19491.81|19491.81|0
1652171700000|2022-05-10 08:35:00|19497.33|19497.33|19504.25|19504.25|19506.17|19506.17|19496.12|19496.12|0
1652172000000|2022-05-10 08:40:00|19504.35|19504.35|19489.04|19489.04|19504.45|19504.45|19488.75|19488.75|0
1652172300000|2022-05-10 08:45:00|19488.56|19488.56|19487.4|19487.4|19488.56|19488.56|19483.41|19483.41|0
1652172600000|2022-05-10 08:50:00|19487.54|19487.54|19476.31|19476.31|19487.69|19487.69|19476.31|19476.31|0
1652172900000|2022-05-10 08:55:00|19475.89|19475.89|19471.23|19471.23|19476.13|19476.13|19471.15|19471.15|0
1652173200000|2022-05-10 09:00:00|19471.35|19471.35|19463.7|19463.7|19473.11|19473.11|19462.95|19462.95|0
1652173500000|2022-05-10 09:05:00|19463.63|19463.63|19476.22|19476.22|19477.31|19477.31|19463.5|19463.5|0
1652173800000|2022-05-10 09:10:00|19476.29|19476.29|19477.22|19477.22|19477.95|19477.95|19474.49|19474.49|0
1652174100000|2022-05-10 09:15:00|19477.33|19477.33|19482.42|19482.42|19482.68|19482.68|19477.33|19477.33|0
1652174400000|2022-05-10 09:20:00|19482.6|19482.6|19487.68|19487.68|19488.51|19488.51|19482.36|19482.36|0
1652174700000|2022-05-10 09:25:00|19487.89|19487.89|19484.48|19484.48|19488.35|19488.35|19484.24|19484.24|0
1652175000000|2022-05-10 09:30:00|19484.62|19484.62|19494.49|19494.49|19494.75|19494.75|19484.48|19484.48|0
1652175300000|2022-05-10 09:35:00|19494.45|19494.45|19505.25|19505.25|19505.25|19505.25|19493.77|19493.77|0
1652175600000|2022-05-10 09:40:00|19505.34|19505.34|19504.85|19504.85|19509.41|19509.41|19504.83|19504.83|0
1652175900000|2022-05-10 09:45:00|19504.81|19504.81|19506.44|19506.44|19507.06|19507.06|19502.05|19502.05|0
1652176200000|2022-05-10 09:50:00|19506.5|19506.5|19485.83|19485.83|19506.69|19506.69|19485.74|19485.74|0
1652176500000|2022-05-10 09:55:00|19485.79|19485.79|19468.06|19468.06|19485.79|19485.79|19466.45|19466.45|0
1652176800000|2022-05-10 10:00:00|19468.13|19468.13|19471.93|19471.93|19472|19472|19466.48|19466.48|0
1652177100000|2022-05-10 10:05:00|19471.9|19471.9|19480.19|19480.19|19482.46|19482.46|19471.84|19471.84|0
1652177400000|2022-05-10 10:10:00|19480.08|19480.08|19483.93|19483.93|19483.99|19483.99|19478.83|19478.83|0
1652177700000|2022-05-10 10:15:00|19483.88|19483.88|19475.9|19475.9|19483.88|19483.88|19472.8|19472.8|0
1652178000000|2022-05-10 10:20:00|19475.83|19475.83|19478.98|19478.98|19480.21|19480.21|19475.61|19475.61|0
1652178300000|2022-05-10 10:25:00|19479.06|19479.06|19487.7|19487.7|19488.67|19488.67|19477.96|19477.96|0
1652178600000|2022-05-10 10:30:00|19487.62|19487.62|19492.79|19492.79|19492.83|19492.83|19486.61|19486.61|0
1652178900000|2022-05-10 10:35:00|19492.78|19492.78|19494.64|19494.64|19496.37|19496.37|19492.55|19492.55|0
1652179200000|2022-05-10 10:40:00|19494.71|19494.71|19493.46|19493.46|19497.04|19497.04|19491.11|19491.11|0
1652179500000|2022-05-10 10:45:00|19493.38|19493.38|19491.44|19491.44|19493.97|19493.97|19491.3|19491.3|0
1652179800000|2022-05-10 10:50:00|19491.41|19491.41|19495.43|19495.43|19496.56|19496.56|19491.02|19491.02|0
1652180100000|2022-05-10 10:55:00|19495.49|19495.49|19490.92|19490.92|19497.06|19497.06|19490.54|19490.54|0
1652180400000|2022-05-10 11:00:00|19490.77|19490.77|19498.6|19498.6|19500.54|19500.54|19489.57|19489.57|0
1652180700000|2022-05-10 11:05:00|19498.56|19498.56|19490.8|19490.8|19498.92|19498.92|19490.61|19490.61|0
1652181000000|2022-05-10 11:10:00|19490.7|19490.7|19493.57|19493.57|19494.38|19494.38|19489.83|19489.83|0
1652181300000|2022-05-10 11:15:00|19493.61|19493.61|19477.89|19477.89|19493.61|19493.61|19477.84|19477.84|0
1652181600000|2022-05-10 11:20:00|19477.41|19477.41|19472.82|19472.82|19477.43|19477.43|19472.32|19472.32|0
1652181900000|2022-05-10 11:25:00|19472.71|19472.71|19468.65|19468.65|19472.71|19472.71|19466.05|19466.05|0
1652182200000|2022-05-10 11:30:00|19468.58|19468.58|19470.22|19470.22|19470.7|19470.7|19467.12|19467.12|0
1652182500000|2022-05-10 11:35:00|19470.3|19470.3|19477.95|19477.95|19478.71|19478.71|19470.3|19470.3|0
1652182800000|2022-05-10 11:40:00|19477.82|19477.82|19471.39|19471.39|19478.37|19478.37|19471.39|19471.39|0
1652183100000|2022-05-10 11:45:00|19471.55|19471.55|19469.2|19469.2|19471.69|19471.69|19467.89|19467.89|0
1652183400000|2022-05-10 11:50:00|19469.23|19469.23|19477.1|19477.1|19477.23|19477.23|19469|19469|0
1652183700000|2022-05-10 11:55:00|19477.03|19477.03|19477.25|19477.25|19479.17|19479.17|19476.06|19476.06|0
1652184000000|2022-05-10 12:00:00|19477.12|19477.12|19484.63|19484.63|19485.73|19485.73|19476.99|19476.99|0
1652184300000|2022-05-10 12:05:00|19484.5|19484.5|19486.37|19486.37|19487.99|19487.99|19483.65|19483.65|0
1652184600000|2022-05-10 12:10:00|19486.41|19486.41|19487.73|19487.73|19488.31|19488.31|19484.86|19484.86|0
1652184900000|2022-05-10 12:15:00|19487.7|19487.7|19488.52|19488.52|19489.93|19489.93|19487.7|19487.7|0
1652185200000|2022-05-10 12:20:00|19488.88|19488.88|19493.44|19493.44|19494.61|19494.61|19487.97|19487.97|0
1652185500000|2022-05-10 12:25:00|19493.13|19493.13|19490.19|19490.19|19493.69|19493.69|19488.93|19488.93|0
1652185800000|2022-05-10 12:30:00|19490.16|19490.16|19493.68|19493.68|19493.68|19493.68|19487.33|19487.33|0
1652186100000|2022-05-10 12:35:00|19493.74|19493.74|19501.55|19501.55|19502.64|19502.64|19493.18|19493.18|0
1652186400000|2022-05-10 12:40:00|19501.66|19501.66|19505.37|19505.37|19505.54|19505.54|19501|19501|0
1652186700000|2022-05-10 12:45:00|19505.55|19505.55|19519.68|19519.68|19520.4|19520.4|19505.2|19505.2|0
1652187000000|2022-05-10 12:50:00|19519.69|19519.69|19527.84|19527.84|19528.18|19528.18|19519.36|19519.36|0
1652187300000|2022-05-10 12:55:00|19527.94|19527.94|19536.84|19536.84|19536.92|19536.92|19527.8|19527.8|0
1652187600000|2022-05-10 13:00:00|19536.77|19536.77|19544.61|19544.61|19544.66|19544.66|19536.26|19536.26|0
1652187900000|2022-05-10 13:05:00|19544.82|19544.82|19556.11|19556.11|19556.12|19556.12|19543.11|19543.11|0
1652188200000|2022-05-10 13:10:00|19556.36|19556.36|19548.04|19548.04|19557.43|19557.43|19546.99|19546.99|0
1652188500000|2022-05-10 13:15:00|19548.03|19548.03|19559.82|19559.82|19561.41|19561.41|19547.98|19547.98|0
1652188800000|2022-05-10 13:20:00|19559.74|19559.74|19572.03|19572.03|19572.03|19572.03|19559.12|19559.12|0
1652189100000|2022-05-10 13:25:00|19572.12|19572.12|19572.74|19572.74|19573.02|19573.02|19567.28|19567.28|0
1652189400000|2022-05-10 13:30:00|19572.85|19572.85|19572.33|19572.33|19583.5|19583.5|19569.49|19569.49|0
1652189700000|2022-05-10 13:35:00|19572.25|19572.25|19563.55|19563.55|19572.25|19572.25|19560.78|19560.78|0
1652190000000|2022-05-10 13:40:00|19563.59|19563.59|19543.65|19543.65|19564.64|19564.64|19543.65|19543.65|0
1652190300000|2022-05-10 13:45:00|19543.72|19543.72|19535.85|19535.85|19543.72|19543.72|19530.92|19530.92|0
1652190600000|2022-05-10 13:50:00|19535.76|19535.76|19553.86|19553.86|19553.86|19553.86|19534.13|19534.13|0
1652190900000|2022-05-10 13:55:00|19554.01|19554.01|19580.7|19580.7|19580.7|19580.7|19554.01|19554.01|0
1652191200000|2022-05-10 14:00:00|19580.72|19580.72|19574.19|19574.19|19581.4|19581.4|19562.21|19562.21|0
1652191500000|2022-05-10 14:05:00|19574.13|19574.13|19569.44|19569.44|19579.41|19579.41|19569.09|19569.09|0
1652191800000|2022-05-10 14:10:00|19569.6|19569.6|19565.77|19565.77|19571.73|19571.73|19560.25|19560.25|0
1652192100000|2022-05-10 14:15:00|19565.74|19565.74|19568.41|19568.41|19571.91|19571.91|19565.3|19565.3|0
1652192400000|2022-05-10 14:20:00|19568.36|19568.36|19563.21|19563.21|19570.44|19570.44|19562.5|19562.5|0
1652192700000|2022-05-10 14:25:00|19563.31|19563.31|19526.01|19526.01|19566.4|19566.4|19524.19|19524.19|0
1652193000000|2022-05-10 14:30:00|19526.08|19526.08|19519.87|19519.87|19527.71|19527.71|19519.55|19519.55|0
1652193300000|2022-05-10 14:35:00|19520.1|19520.1|19498.04|19498.04|19520.67|19520.67|19497.51|19497.51|0
1652193600000|2022-05-10 14:40:00|19498.22|19498.22|19479.32|19479.32|19498.22|19498.22|19478.24|19478.24|0
1652193900000|2022-05-10 14:45:00|19479.27|19479.27|19465.61|19465.61|19479.27|19479.27|19463.75|19463.75|0
1652194200000|2022-05-10 14:50:00|19465.69|19465.69|19463.26|19463.26|19466.23|19466.23|19461.2|19461.2|0
1652194500000|2022-05-10 14:55:00|19463.33|19463.33|19457.89|19457.89|19463.33|19463.33|19457.26|19457.26|0
1652194800000|2022-05-10 15:00:00|19457.95|19457.95|19447.35|19447.35|19459.3|19459.3|19446.93|19446.93|0
1652195100000|2022-05-10 15:05:00|19447.27|19447.27|19420.73|19420.73|19447.27|19447.27|19420.73|19420.73|0
1652195400000|2022-05-10 15:10:00|19420.66|19420.66|19406.15|19406.15|19420.66|19420.66|19406.13|19406.13|0
1652195700000|2022-05-10 15:15:00|19405.84|19405.84|19405.72|19405.72|19406.37|19406.37|19397.65|19397.65|0
1652196000000|2022-05-10 15:20:00|19405.86|19405.86|19404.66|19404.66|19407.32|19407.32|19403.67|19403.67|0
1652196300000|2022-05-10 15:25:00|19404.63|19404.63|19402.55|19402.55|19404.63|19404.63|19388.49|19388.49|0
1652253300000|2022-05-11 07:15:00|19479.08|19479.08|19489.47|19489.47|19489.47|19489.47|19476.13|19476.13|0
1652253600000|2022-05-11 07:20:00|19489.01|19489.01|19498.47|19498.47|19506.38|19506.38|19488.85|19488.85|0
1652253900000|2022-05-11 07:25:00|19498.67|19498.67|19484.06|19484.06|19500.44|19500.44|19483.93|19483.93|0
1652254200000|2022-05-11 07:30:00|19483.98|19483.98|19460.47|19460.47|19484.45|19484.45|19455.94|19455.94|0
1652254500000|2022-05-11 07:35:00|19460.22|19460.22|19452.47|19452.47|19460.58|19460.58|19452.37|19452.37|0
1652254800000|2022-05-11 07:40:00|19452|19452|19459.06|19459.06|19459.06|19459.06|19451.25|19451.25|0
1652255100000|2022-05-11 07:45:00|19459.24|19459.24|19470.14|19470.14|19470.14|19470.14|19457.45|19457.45|0
1652255400000|2022-05-11 07:50:00|19470.04|19470.04|19465.47|19465.47|19473.13|19473.13|19465.47|19465.47|0
1652255700000|2022-05-11 07:55:00|19465.31|19465.31|19466.38|19466.38|19467.06|19467.06|19451.54|19451.54|0
1652256000000|2022-05-11 08:00:00|19466.46|19466.46|19466.04|19466.04|19468.25|19468.25|19465.72|19465.72|0
1652256300000|2022-05-11 08:05:00|19465.94|19465.94|19456.2|19456.2|19468.81|19468.81|19454.1|19454.1|0
1652256600000|2022-05-11 08:10:00|19456.18|19456.18|19468.42|19468.42|19468.5|19468.5|19454.78|19454.78|0
1652256900000|2022-05-11 08:15:00|19468.34|19468.34|19474.28|19474.28|19477.36|19477.36|19467.42|19467.42|0
1652257200000|2022-05-11 08:20:00|19474.32|19474.32|19478.09|19478.09|19478.09|19478.09|19470.41|19470.41|0
1652257500000|2022-05-11 08:25:00|19478.24|19478.24|19487.12|19487.12|19487.12|19487.12|19477.73|19477.73|0
1652257800000|2022-05-11 08:30:00|19487.18|19487.18|19501.27|19501.27|19501.53|19501.53|19487.14|19487.14|0
1652258100000|2022-05-11 08:35:00|19501.38|19501.38|19522.39|19522.39|19522.39|19522.39|19500.5|19500.5|0
1652258400000|2022-05-11 08:40:00|19522.17|19522.17|19539.72|19539.72|19540.6|19540.6|19522.17|19522.17|0
1652258700000|2022-05-11 08:45:00|19539.67|19539.67|19540.09|19540.09|19540.61|19540.61|19534.72|19534.72|0
1652259000000|2022-05-11 08:50:00|19540.11|19540.11|19547.64|19547.64|19548.62|19548.62|19540.11|19540.11|0
1652259300000|2022-05-11 08:55:00|19547.75|19547.75|19541.38|19541.38|19549.95|19549.95|19541.38|19541.38|0
1652259600000|2022-05-11 09:00:00|19541.56|19541.56|19572.1|19572.1|19572.1|19572.1|19540.37|19540.37|0
1652259900000|2022-05-11 09:05:00|19571.97|19571.97|19596.8|19596.8|19596.81|19596.81|19571.97|19571.97|0
1652260200000|2022-05-11 09:10:00|19596.84|19596.84|19614.37|19614.37|19614.52|19614.52|19596.84|19596.84|0
1652260500000|2022-05-11 09:15:00|19614.17|19614.17|19633.53|19633.53|19634.04|19634.04|19613.64|19613.64|0
1652260800000|2022-05-11 09:20:00|19633.49|19633.49|19632.58|19632.58|19640.43|19640.43|19632.57|19632.57|0
1652261100000|2022-05-11 09:25:00|19632.39|19632.39|19627.79|19627.79|19632.8|19632.8|19627.79|19627.79|0
1652261400000|2022-05-11 09:30:00|19627.81|19627.81|19623.4|19623.4|19627.81|19627.81|19623.24|19623.24|0
1652261700000|2022-05-11 09:35:00|19623.25|19623.25|19618.69|19618.69|19623.95|19623.95|19617.22|19617.22|0
1652262000000|2022-05-11 09:40:00|19618.8|19618.8|19619.22|19619.22|19622.95|19622.95|19618.12|19618.12|0
1652262300000|2022-05-11 09:45:00|19619.3|19619.3|19610.05|19610.05|19619.77|19619.77|19608.51|19608.51|0
1652262600000|2022-05-11 09:50:00|19610.12|19610.12|19622.84|19622.84|19622.84|19622.84|19609.8|19609.8|0
1652262900000|2022-05-11 09:55:00|19622.65|19622.65|19620.82|19620.82|19624.3|19624.3|19620.82|19620.82|0
1652263200000|2022-05-11 10:00:00|19620.97|19620.97|19612.79|19612.79|19623.74|19623.74|19612.58|19612.58|0
1652263500000|2022-05-11 10:05:00|19612.76|19612.76|19604.16|19604.16|19615.73|19615.73|19602.65|19602.65|0
1652263800000|2022-05-11 10:10:00|19604.31|19604.31|19604.8|19604.8|19607.36|19607.36|19603.97|19603.97|0
1652264100000|2022-05-11 10:15:00|19604.88|19604.88|19610.13|19610.13|19610.26|19610.26|19604.63|19604.63|0
1652264400000|2022-05-11 10:20:00|19610.21|19610.21|19615.87|19615.87|19615.93|19615.93|19610.05|19610.05|0
1652264700000|2022-05-11 10:25:00|19615.96|19615.96|19622.18|19622.18|19622.53|19622.53|19615.46|19615.46|0
1652265000000|2022-05-11 10:30:00|19622.43|19622.43|19642.52|19642.52|19642.52|19642.52|19621.78|19621.78|0
1652265300000|2022-05-11 10:35:00|19642.63|19642.63|19646.99|19646.99|19647.83|19647.83|19642.28|19642.28|0
1652265600000|2022-05-11 10:40:00|19647.35|19647.35|19650.01|19650.01|19650.49|19650.49|19644.71|19644.71|0
1652265900000|2022-05-11 10:45:00|19649.91|19649.91|19654.41|19654.41|19654.57|19654.57|19647.49|19647.49|0
1652266200000|2022-05-11 10:50:00|19656.02|19656.02|19679.84|19679.84|19679.9|19679.9|19656.02|19656.02|0
1652266500000|2022-05-11 10:55:00|19680.24|19680.24|19702.11|19702.11|19702.11|19702.11|19679.76|19679.76|0
1652266800000|2022-05-11 11:00:00|19702.48|19702.48|19689.33|19689.33|19711.89|19711.89|19689.33|19689.33|0
1652267100000|2022-05-11 11:05:00|19689.4|19689.4|19681.96|19681.96|19689.95|19689.95|19681.14|19681.14|0
1652267400000|2022-05-11 11:10:00|19682.04|19682.04|19684.63|19684.63|19684.71|19684.71|19680.02|19680.02|0
1652267700000|2022-05-11 11:15:00|19684.56|19684.56|19680.94|19680.94|19685.73|19685.73|19680.04|19680.04|0
1652268000000|2022-05-11 11:20:00|19681.03|19681.03|19684.74|19684.74|19686.65|19686.65|19680.93|19680.93|0
1652268300000|2022-05-11 11:25:00|19684.83|19684.83|19683.48|19683.48|19685.82|19685.82|19679.17|19679.17|0
1652268600000|2022-05-11 11:30:00|19683.59|19683.59|19676.47|19676.47|19683.65|19683.65|19676.3|19676.3|0
1652268900000|2022-05-11 11:35:00|19676.52|19676.52|19688.69|19688.69|19689.53|19689.53|19676.46|19676.46|0
1652269200000|2022-05-11 11:40:00|19688.53|19688.53|19686.04|19686.04|19689.55|19689.55|19686.04|19686.04|0
1652269500000|2022-05-11 11:45:00|19686|19686|19681.43|19681.43|19686.54|19686.54|19681.43|19681.43|0
1652269800000|2022-05-11 11:50:00|19681.28|19681.28|19685.76|19685.76|19687.33|19687.33|19681.1|19681.1|0
1652270100000|2022-05-11 11:55:00|19685.72|19685.72|19687.75|19687.75|19688.08|19688.08|19684.94|19684.94|0
1652270400000|2022-05-11 12:00:00|19687.69|19687.69|19685.09|19685.09|19687.95|19687.95|19683.76|19683.76|0
1652270700000|2022-05-11 12:05:00|19685.03|19685.03|19670.87|19670.87|19685.03|19685.03|19670.29|19670.29|0
1652271000000|2022-05-11 12:10:00|19670.59|19670.59|19665.25|19665.25|19673.66|19673.66|19665.08|19665.08|0
1652271300000|2022-05-11 12:15:00|19665.12|19665.12|19661|19661|19665.66|19665.66|19660.25|19660.25|0
1652271600000|2022-05-11 12:20:00|19661.08|19661.08|19659.22|19659.22|19661.27|19661.27|19657.53|19657.53|0
1652271900000|2022-05-11 12:25:00|19659.09|19659.09|19659.73|19659.73|19670.75|19670.75|19658.66|19658.66|0
1652272200000|2022-05-11 12:30:00|19657.91|19657.91|19634.75|19634.75|19657.91|19657.91|19566.98|19566.98|0
1652272500000|2022-05-11 12:35:00|19634.33|19634.33|19578.13|19578.13|19635.03|19635.03|19578.11|19578.11|0
1652272800000|2022-05-11 12:40:00|19577.99|19577.99|19569.25|19569.25|19579.81|19579.81|19566.73|19566.73|0
1652273100000|2022-05-11 12:45:00|19569.33|19569.33|19551.63|19551.63|19571.13|19571.13|19551.38|19551.38|0
1652273400000|2022-05-11 12:50:00|19551.58|19551.58|19525.27|19525.27|19554.81|19554.81|19525.21|19525.21|0
1652273700000|2022-05-11 12:55:00|19525.09|19525.09|19505.94|19505.94|19525.09|19525.09|19505.9|19505.9|0
1652274000000|2022-05-11 13:00:00|19505.89|19505.89|19511.83|19511.83|19511.88|19511.88|19504.5|19504.5|0
1652274300000|2022-05-11 13:05:00|19511.53|19511.53|19529.2|19529.2|19532.94|19532.94|19511.53|19511.53|0
1652274600000|2022-05-11 13:10:00|19529.35|19529.35|19533.53|19533.53|19533.53|19533.53|19528.2|19528.2|0
1652274900000|2022-05-11 13:15:00|19533.98|19533.98|19545.05|19545.05|19545.12|19545.12|19530.31|19530.31|0
1652275200000|2022-05-11 13:20:00|19545.23|19545.23|19569.53|19569.53|19569.63|19569.63|19545.23|19545.23|0
1652275500000|2022-05-11 13:25:00|19569.12|19569.12|19591.04|19591.04|19591.3|19591.3|19567.75|19567.75|0
1652275800000|2022-05-11 13:30:00|19591.14|19591.14|19589.42|19589.42|19606.75|19606.75|19589.42|19589.42|0
1652276100000|2022-05-11 13:35:00|19589.12|19589.12|19567.65|19567.65|19589.16|19589.16|19565.72|19565.72|0
1652276400000|2022-05-11 13:40:00|19567.56|19567.56|19613.7|19613.7|19613.71|19613.71|19563.38|19563.38|0
1652276700000|2022-05-11 13:45:00|19613.8|19613.8|19671.84|19671.84|19672|19672|19613.8|19613.8|0
1652277000000|2022-05-11 13:50:00|19671.93|19671.93|19679.94|19679.94|19680.64|19680.64|19669.14|19669.14|0
1652277300000|2022-05-11 13:55:00|19679.77|19679.77|19682.44|19682.44|19683.1|19683.1|19663.95|19663.95|0
1652277600000|2022-05-11 14:00:00|19682.48|19682.48|19666.63|19666.63|19682.54|19682.54|19665.38|19665.38|0
1652277900000|2022-05-11 14:05:00|19666.59|19666.59|19629.58|19629.58|19666.73|19666.73|19629.46|19629.46|0
1652278200000|2022-05-11 14:10:00|19629.52|19629.52|19613.51|19613.51|19629.6|19629.6|19607.81|19607.81|0
1652278500000|2022-05-11 14:15:00|19613.54|19613.54|19630.09|19630.09|19630.23|19630.23|19605.32|19605.32|0
1652278800000|2022-05-11 14:20:00|19630.2|19630.2|19672.88|19672.88|19675.84|19675.84|19630.2|19630.2|0
1652279100000|2022-05-11 14:25:00|19672.96|19672.96|19659.09|19659.09|19675.14|19675.14|19659.09|19659.09|0
1652279400000|2022-05-11 14:30:00|19659.01|19659.01|19636.1|19636.1|19659.01|19659.01|19636.1|19636.1|0
1652279700000|2022-05-11 14:35:00|19636.03|19636.03|19651.69|19651.69|19651.69|19651.69|19623.87|19623.87|0
1652280000000|2022-05-11 14:40:00|19651.65|19651.65|19659.16|19659.16|19659.16|19659.16|19649.32|19649.32|0
1652280300000|2022-05-11 14:45:00|19659.26|19659.26|19658.58|19658.58|19674.09|19674.09|19658.03|19658.03|0
1652280600000|2022-05-11 14:50:00|19658.45|19658.45|19627.22|19627.22|19658.45|19658.45|19625.59|19625.59|0
1652280900000|2022-05-11 14:55:00|19627.38|19627.38|19639.29|19639.29|19639.29|19639.29|19626.52|19626.52|0
1652281200000|2022-05-11 15:00:00|19639.41|19639.41|19631.24|19631.24|19643.24|19643.24|19630.18|19630.18|0
1652281500000|2022-05-11 15:05:00|19631.1|19631.1|19629.9|19629.9|19631.59|19631.59|19624.36|19624.36|0
1652281800000|2022-05-11 15:10:00|19629.69|19629.69|19649.96|19649.96|19650.79|19650.79|19629.69|19629.69|0
1652282100000|2022-05-11 15:15:00|19649.8|19649.8|19630.79|19630.79|19651.57|19651.57|19630.6|19630.6|0
1652282400000|2022-05-11 15:20:00|19630.69|19630.69|19634.95|19634.95|19642.05|19642.05|19629.02|19629.02|0
1652282700000|2022-05-11 15:25:00|19635.03|19635.03|19652.24|19652.24|19652.26|19652.26|19630.83|19630.83|0
1652339700000|2022-05-12 07:15:00|19331.64|19331.64|19320.23|19320.23|19332.67|19332.67|19319.96|19319.96|0
1652340000000|2022-05-12 07:20:00|19320.31|19320.31|19282.64|19282.64|19320.31|19320.31|19277.08|19277.08|0
1652340300000|2022-05-12 07:25:00|19282.74|19282.74|19290.18|19290.18|19290.36|19290.36|19280.31|19280.31|0
1652340600000|2022-05-12 07:30:00|19290.3|19290.3|19253.85|19253.85|19291.25|19291.25|19249.68|19249.68|0
1652340900000|2022-05-12 07:35:00|19253.91|19253.91|19259.48|19259.48|19267.67|19267.67|19253.16|19253.16|0
1652341200000|2022-05-12 07:40:00|19259.02|19259.02|19285.47|19285.47|19285.62|19285.62|19251.74|19251.74|0
1652341500000|2022-05-12 07:45:00|19285.35|19285.35|19340.87|19340.87|19340.87|19340.87|19284.29|19284.29|0
1652341800000|2022-05-12 07:50:00|19340.81|19340.81|19339.23|19339.23|19351.16|19351.16|19334.88|19334.88|0
1652342100000|2022-05-12 07:55:00|19339.16|19339.16|19331.68|19331.68|19339.58|19339.58|19330.51|19330.51|0
1652342400000|2022-05-12 08:00:00|19331.99|19331.99|19328.94|19328.94|19341.83|19341.83|19326.24|19326.24|0
1652342700000|2022-05-12 08:05:00|19329.05|19329.05|19327.91|19327.91|19330.36|19330.36|19324.62|19324.62|0
1652343000000|2022-05-12 08:10:00|19327.79|19327.79|19327.75|19327.75|19330.79|19330.79|19326.7|19326.7|0
1652343300000|2022-05-12 08:15:00|19328.11|19328.11|19331.12|19331.12|19338.59|19338.59|19327.93|19327.93|0
1652343600000|2022-05-12 08:20:00|19331.1|19331.1|19333.84|19333.84|19334.11|19334.11|19323.91|19323.91|0
1652343900000|2022-05-12 08:25:00|19333.77|19333.77|19331.4|19331.4|19336.35|19336.35|19328.51|19328.51|0
1652344200000|2022-05-12 08:30:00|19331.58|19331.58|19337.18|19337.18|19343.32|19343.32|19330.52|19330.52|0
1652344500000|2022-05-12 08:35:00|19337.6|19337.6|19333.74|19333.74|19337.6|19337.6|19330.54|19330.54|0
1652344800000|2022-05-12 08:40:00|19333.54|19333.54|19319.71|19319.71|19333.85|19333.85|19318.2|19318.2|0
1652345100000|2022-05-12 08:45:00|19319.76|19319.76|19307.35|19307.35|19319.76|19319.76|19304.38|19304.38|0
1652345400000|2022-05-12 08:50:00|19307.23|19307.23|19308.46|19308.46|19309.35|19309.35|19306.04|19306.04|0
1652345700000|2022-05-12 08:55:00|19308.18|19308.18|19307.14|19307.14|19309.34|19309.34|19300.78|19300.78|0
1652346000000|2022-05-12 09:00:00|19306.88|19306.88|19302.71|19302.71|19308.56|19308.56|19302.54|19302.54|0
1652346300000|2022-05-12 09:05:00|19302.56|19302.56|19298.45|19298.45|19302.56|19302.56|19295.03|19295.03|0
1652346600000|2022-05-12 09:10:00|19298.32|19298.32|19292.31|19292.31|19298.55|19298.55|19289.41|19289.41|0
1652346900000|2022-05-12 09:15:00|19292.43|19292.43|19295.68|19295.68|19295.99|19295.99|19292.43|19292.43|0
1652347200000|2022-05-12 09:20:00|19295.84|19295.84|19270.41|19270.41|19296.18|19296.18|19270.41|19270.41|0
1652347500000|2022-05-12 09:25:00|19270.23|19270.23|19246.7|19246.7|19270.52|19270.52|19246.18|19246.18|0
1652347800000|2022-05-12 09:30:00|19246.96|19246.96|19239.7|19239.7|19247.49|19247.49|19237.9|19237.9|0
1652348100000|2022-05-12 09:35:00|19239.77|19239.77|19249.14|19249.14|19249.59|19249.59|19239.77|19239.77|0
1652348400000|2022-05-12 09:40:00|19249.06|19249.06|19249.05|19249.05|19250.44|19250.44|19244.53|19244.53|0
1652348700000|2022-05-12 09:45:00|19249.09|19249.09|19261.69|19261.69|19261.69|19261.69|19249.09|19249.09|0
1652349000000|2022-05-12 09:50:00|19261.77|19261.77|19260.46|19260.46|19264.8|19264.8|19258.54|19258.54|0
1652349300000|2022-05-12 09:55:00|19260.51|19260.51|19254.24|19254.24|19261.03|19261.03|19254.21|19254.21|0
1652349600000|2022-05-12 10:00:00|19254.31|19254.31|19259.91|19259.91|19260.04|19260.04|19254.13|19254.13|0
1652349900000|2022-05-12 10:05:00|19259.89|19259.89|19269.34|19269.34|19269.34|19269.34|19259.41|19259.41|0
1652350200000|2022-05-12 10:10:00|19269.4|19269.4|19270.42|19270.42|19275.62|19275.62|19268.88|19268.88|0
1652350500000|2022-05-12 10:15:00|19270.53|19270.53|19272.93|19272.93|19272.93|19272.93|19266.85|19266.85|0
1652350800000|2022-05-12 10:20:00|19273.09|19273.09|19267.43|19267.43|19274.29|19274.29|19267.11|19267.11|0
1652351100000|2022-05-12 10:25:00|19267.54|19267.54|19284.43|19284.43|19284.43|19284.43|19267.26|19267.26|0
1652351400000|2022-05-12 10:30:00|19284.58|19284.58|19287.25|19287.25|19290.33|19290.33|19284.58|19284.58|0
1652351700000|2022-05-12 10:35:00|19287.21|19287.21|19289.62|19289.62|19292.92|19292.92|19284.69|19284.69|0
1652352000000|2022-05-12 10:40:00|19289.54|19289.54|19286.86|19286.86|19292.73|19292.73|19285.41|19285.41|0
1652352300000|2022-05-12 10:45:00|19286.77|19286.77|19281.64|19281.64|19287.16|19287.16|19281.62|19281.62|0
1652352600000|2022-05-12 10:50:00|19281.7|19281.7|19284.06|19284.06|19284.99|19284.99|19279.39|19279.39|0
1652352900000|2022-05-12 10:55:00|19284.02|19284.02|19295.3|19295.3|19295.3|19295.3|19284.02|19284.02|0
1652353200000|2022-05-12 11:00:00|19295.38|19295.38|19297.12|19297.12|19298.52|19298.52|19294.2|19294.2|0
1652353500000|2022-05-12 11:05:00|19297.01|19297.01|19293.79|19293.79|19297.01|19297.01|19291.46|19291.46|0
1652353800000|2022-05-12 11:10:00|19293.72|19293.72|19302.39|19302.39|19302.51|19302.51|19293.59|19293.59|0
1652354100000|2022-05-12 11:15:00|19302.53|19302.53|19306.91|19306.91|19308.13|19308.13|19302.49|19302.49|0
1652354400000|2022-05-12 11:20:00|19306.85|19306.85|19309.51|19309.51|19310.54|19310.54|19302.74|19302.74|0
1652354700000|2022-05-12 11:25:00|19309.59|19309.59|19307.31|19307.31|19310.9|19310.9|19307.09|19307.09|0
1652355000000|2022-05-12 11:30:00|19307.37|19307.37|19302.49|19302.49|19307.6|19307.6|19302.36|19302.36|0
1652355300000|2022-05-12 11:35:00|19302.54|19302.54|19292.78|19292.78|19302.57|19302.57|19292.65|19292.65|0
1652355600000|2022-05-12 11:40:00|19292.71|19292.71|19287.91|19287.91|19293.13|19293.13|19286.91|19286.91|0
1652355900000|2022-05-12 11:45:00|19287.98|19287.98|19274.86|19274.86|19287.98|19287.98|19274.86|19274.86|0
1652356200000|2022-05-12 11:50:00|19273.55|19273.55|19247.45|19247.45|19273.55|19273.55|19247.02|19247.02|0
1652356500000|2022-05-12 11:55:00|19247.41|19247.41|19241.69|19241.69|19249.07|19249.07|19241.69|19241.69|0
1652356800000|2022-05-12 12:00:00|19241.54|19241.54|19236.81|19236.81|19241.54|19241.54|19236.81|19236.81|0
1652357100000|2022-05-12 12:05:00|19236.87|19236.87|19254.96|19254.96|19254.96|19254.96|19236.48|19236.48|0
1652357400000|2022-05-12 12:10:00|19254.91|19254.91|19258.15|19258.15|19259.39|19259.39|19254.3|19254.3|0
1652357700000|2022-05-12 12:15:00|19258.21|19258.21|19266.34|19266.34|19267.37|19267.37|19258.04|19258.04|0
1652358000000|2022-05-12 12:20:00|19266.05|19266.05|19246.2|19246.2|19266.24|19266.24|19245.7|19245.7|0
1652358300000|2022-05-12 12:25:00|19246.02|19246.02|19251.13|19251.13|19251.13|19251.13|19244.95|19244.95|0
1652358600000|2022-05-12 12:30:00|19251.08|19251.08|19258.69|19258.69|19268.04|19268.04|19250.17|19250.17|0
1652358900000|2022-05-12 12:35:00|19258.64|19258.64|19248.21|19248.21|19258.64|19258.64|19247.12|19247.12|0
1652359200000|2022-05-12 12:40:00|19248.12|19248.12|19242.07|19242.07|19250.26|19250.26|19241.75|19241.75|0
1652359500000|2022-05-12 12:45:00|19241.99|19241.99|19237.74|19237.74|19241.99|19241.99|19236.41|19236.41|0
1652359800000|2022-05-12 12:50:00|19237.88|19237.88|19247.59|19247.59|19250.58|19250.58|19237.56|19237.56|0
1652360100000|2022-05-12 12:55:00|19247.65|19247.65|19247.87|19247.87|19250.52|19250.52|19245.59|19245.59|0
1652360400000|2022-05-12 13:00:00|19247.95|19247.95|19257.05|19257.05|19257.9|19257.9|19247.95|19247.95|0
1652360700000|2022-05-12 13:05:00|19257.01|19257.01|19265.59|19265.59|19265.75|19265.75|19254.89|19254.89|0
1652361000000|2022-05-12 13:10:00|19265.46|19265.46|19263.93|19263.93|19266.75|19266.75|19262.38|19262.38|0
1652361300000|2022-05-12 13:15:00|19264.13|19264.13|19258.83|19258.83|19268.71|19268.71|19258.83|19258.83|0
1652361600000|2022-05-12 13:20:00|19258.72|19258.72|19267.01|19267.01|19268.54|19268.54|19258|19258|0
1652361900000|2022-05-12 13:25:00|19267.15|19267.15|19277.18|19277.18|19279.75|19279.75|19263.27|19263.27|0
1652362200000|2022-05-12 13:30:00|19277.17|19277.17|19258.74|19258.74|19283.09|19283.09|19258.68|19258.68|0
1652362500000|2022-05-12 13:35:00|19258.63|19258.63|19241.33|19241.33|19267.94|19267.94|19240.49|19240.49|0
1652362800000|2022-05-12 13:40:00|19241.17|19241.17|19259.34|19259.34|19259.49|19259.49|19235.59|19235.59|0
1652363100000|2022-05-12 13:45:00|19259.27|19259.27|19282.8|19282.8|19290.91|19290.91|19255.74|19255.74|0
1652363400000|2022-05-12 13:50:00|19282.73|19282.73|19332.1|19332.1|19332.71|19332.71|19282.73|19282.73|0
1652363700000|2022-05-12 13:55:00|19332.34|19332.34|19323.12|19323.12|19335.24|19335.24|19320.09|19320.09|0
1652364000000|2022-05-12 14:00:00|19323.25|19323.25|19315.04|19315.04|19323.41|19323.41|19306.32|19306.32|0
1652364300000|2022-05-12 14:05:00|19315.19|19315.19|19356.84|19356.84|19356.84|19356.84|19315.12|19315.12|0
1652364600000|2022-05-12 14:10:00|19356.9|19356.9|19410.73|19410.73|19412.65|19412.65|19356.74|19356.74|0
1652364900000|2022-05-12 14:15:00|19410.8|19410.8|19430.99|19430.99|19431.11|19431.11|19407.18|19407.18|0
1652365200000|2022-05-12 14:20:00|19430.83|19430.83|19463.5|19463.5|19468.58|19468.58|19430.14|19430.14|0
1652365500000|2022-05-12 14:25:00|19463.52|19463.52|19453.08|19453.08|19464.19|19464.19|19452.96|19452.96|0
1652365800000|2022-05-12 14:30:00|19453.16|19453.16|19464.04|19464.04|19475.59|19475.59|19453.08|19453.08|0
1652366100000|2022-05-12 14:35:00|19464.13|19464.13|19466.1|19466.1|19466.43|19466.43|19457.62|19457.62|0
1652366400000|2022-05-12 14:40:00|19466.06|19466.06|19464.83|19464.83|19471.75|19471.75|19460.02|19460.02|0
1652366700000|2022-05-12 14:45:00|19465.02|19465.02|19483.13|19483.13|19483.26|19483.26|19462.75|19462.75|0
1652367000000|2022-05-12 14:50:00|19483.34|19483.34|19501.92|19501.92|19502.41|19502.41|19481.94|19481.94|0
1652367300000|2022-05-12 14:55:00|19502.32|19502.32|19521.3|19521.3|19521.34|19521.34|19502.11|19502.11|0
1652367600000|2022-05-12 15:00:00|19521.62|19521.62|19531.88|19531.88|19531.88|19531.88|19517.77|19517.77|0
1652367900000|2022-05-12 15:05:00|19531.51|19531.51|19566.16|19566.16|19566.69|19566.69|19531.51|19531.51|0
1652368200000|2022-05-12 15:10:00|19566.21|19566.21|19550.13|19550.13|19567.22|19567.22|19550.13|19550.13|0
1652368500000|2022-05-12 15:15:00|19550.08|19550.08|19550.89|19550.89|19551.71|19551.71|19546.9|19546.9|0
1652368800000|2022-05-12 15:20:00|19550.84|19550.84|19522.04|19522.04|19551.59|19551.59|19521.99|19521.99|0
1652369100000|2022-05-12 15:25:00|19522|19522|19520.92|19520.92|19526.95|19526.95|19519.55|19519.55|0
1652426100000|2022-05-13 07:15:00|19674.87|19674.87|19662.96|19662.96|19674.87|19674.87|19654.23|19654.23|0
1652426400000|2022-05-13 07:20:00|19662.83|19662.83|19685.68|19685.68|19685.81|19685.81|19661.99|19661.99|0
1652426700000|2022-05-13 07:25:00|19685.75|19685.75|19689.51|19689.51|19689.67|19689.67|19678.68|19678.68|0
1652427000000|2022-05-13 07:30:00|19689.61|19689.61|19729.34|19729.34|19729.48|19729.48|19689.51|19689.51|0
1652427300000|2022-05-13 07:35:00|19729.45|19729.45|19738.05|19738.05|19738.05|19738.05|19729.24|19729.24|0
1652427600000|2022-05-13 07:40:00|19738.46|19738.46|19733.86|19733.86|19741.05|19741.05|19733.65|19733.65|0
1652427900000|2022-05-13 07:45:00|19733.97|19733.97|19735.4|19735.4|19740.36|19740.36|19733.97|19733.97|0
1652428200000|2022-05-13 07:50:00|19735.5|19735.5|19731.58|19731.58|19736.97|19736.97|19731.1|19731.1|0
1652428500000|2022-05-13 07:55:00|19731.7|19731.7|19720.49|19720.49|19731.72|19731.72|19719.4|19719.4|0
1652428800000|2022-05-13 08:00:00|19720.47|19720.47|19744.89|19744.89|19745.76|19745.76|19720.24|19720.24|0
1652429100000|2022-05-13 08:05:00|19745.07|19745.07|19755.81|19755.81|19756.53|19756.53|19745.07|19745.07|0
1652429400000|2022-05-13 08:10:00|19755.94|19755.94|19757.49|19757.49|19757.49|19757.49|19748.59|19748.59|0
1652429700000|2022-05-13 08:15:00|19757.55|19757.55|19758|19758|19761.11|19761.11|19757.18|19757.18|0
1652430000000|2022-05-13 08:20:00|19758.08|19758.08|19759.45|19759.45|19759.45|19759.45|19755.27|19755.27|0
1652430300000|2022-05-13 08:25:00|19759.64|19759.64|19770.55|19770.55|19770.81|19770.81|19759.64|19759.64|0
1652430600000|2022-05-13 08:30:00|19770.42|19770.42|19769.19|19769.19|19771.67|19771.67|19766.74|19766.74|0
1652430900000|2022-05-13 08:35:00|19769.03|19769.03|19763.78|19763.78|19770.75|19770.75|19763.71|19763.71|0
1652431200000|2022-05-13 08:40:00|19763.75|19763.75|19755.57|19755.57|19763.83|19763.83|19753.01|19753.01|0
1652431500000|2022-05-13 08:45:00|19755.55|19755.55|19745.96|19745.96|19755.68|19755.68|19745.96|19745.96|0
1652431800000|2022-05-13 08:50:00|19745.91|19745.91|19760.24|19760.24|19760.38|19760.38|19745.28|19745.28|0
1652432100000|2022-05-13 08:55:00|19760.36|19760.36|19763.91|19763.91|19764.16|19764.16|19759.93|19759.93|0
1652432400000|2022-05-13 09:00:00|19763.8|19763.8|19766.16|19766.16|19767.37|19767.37|19762.36|19762.36|0
1652432700000|2022-05-13 09:05:00|19766.15|19766.15|19763.34|19763.34|19767.71|19767.71|19761.33|19761.33|0
1652433000000|2022-05-13 09:10:00|19763.25|19763.25|19755.15|19755.15|19763.29|19763.29|19753.05|19753.05|0
1652433300000|2022-05-13 09:15:00|19754.29|19754.29|19750.85|19750.85|19755.86|19755.86|19750.6|19750.6|0
1652433600000|2022-05-13 09:20:00|19750.91|19750.91|19750.27|19750.27|19753.09|19753.09|19747.94|19747.94|0
1652433900000|2022-05-13 09:25:00|19750.24|19750.24|19748.93|19748.93|19752.91|19752.91|19746.31|19746.31|0
1652434200000|2022-05-13 09:30:00|19749.04|19749.04|19740.5|19740.5|19750.34|19750.34|19740.21|19740.21|0
1652434500000|2022-05-13 09:35:00|19740.61|19740.61|19732.59|19732.59|19740.99|19740.99|19732.41|19732.41|0
1652434800000|2022-05-13 09:40:00|19732.54|19732.54|19729.62|19729.62|19734.32|19734.32|19727.41|19727.41|0
1652435100000|2022-05-13 09:45:00|19729.94|19729.94|19728.09|19728.09|19731.29|19731.29|19726.67|19726.67|0
1652435400000|2022-05-13 09:50:00|19728.25|19728.25|19713.7|19713.7|19728.6|19728.6|19713.7|19713.7|0
1652435700000|2022-05-13 09:55:00|19713.62|19713.62|19715.4|19715.4|19716.23|19716.23|19710.88|19710.88|0
1652436000000|2022-05-13 10:00:00|19715.27|19715.27|19711.22|19711.22|19716.58|19716.58|19710.66|19710.66|0
1652436300000|2022-05-13 10:05:00|19711.19|19711.19|19709.06|19709.06|19711.19|19711.19|19707.09|19707.09|0
1652436600000|2022-05-13 10:10:00|19709.08|19709.08|19717.2|19717.2|19717.46|19717.46|19708.8|19708.8|0
1652436900000|2022-05-13 10:15:00|19717.27|19717.27|19720.43|19720.43|19720.43|19720.43|19717.27|19717.27|0
1652437200000|2022-05-13 10:20:00|19720.37|19720.37|19722.5|19722.5|19722.5|19722.5|19719.78|19719.78|0
1652437500000|2022-05-13 10:25:00|19722.57|19722.57|19723.03|19723.03|19724.41|19724.41|19720.92|19720.92|0
1652437800000|2022-05-13 10:30:00|19722.97|19722.97|19726.4|19726.4|19726.44|19726.44|19721.65|19721.65|0
1652438100000|2022-05-13 10:35:00|19726.52|19726.52|19731.58|19731.58|19731.81|19731.81|19726.47|19726.47|0
1652438400000|2022-05-13 10:40:00|19731.39|19731.39|19730.41|19730.41|19731.52|19731.52|19725.96|19725.96|0
1652438700000|2022-05-13 10:45:00|19730.3|19730.3|19729.01|19729.01|19731.78|19731.78|19729.01|19729.01|0
1652439000000|2022-05-13 10:50:00|19728.88|19728.88|19723.76|19723.76|19730.21|19730.21|19723.7|19723.7|0
1652439300000|2022-05-13 10:55:00|19723.82|19723.82|19721.06|19721.06|19724.03|19724.03|19719.15|19719.15|0
1652439600000|2022-05-13 11:00:00|19720.92|19720.92|19720.05|19720.05|19723.14|19723.14|19717.97|19717.97|0
1652439900000|2022-05-13 11:05:00|19720.02|19720.02|19714.06|19714.06|19720.16|19720.16|19713.61|19713.61|0
1652440200000|2022-05-13 11:10:00|19714.33|19714.33|19719.94|19719.94|19719.94|19719.94|19713.84|19713.84|0
1652440500000|2022-05-13 11:15:00|19719.99|19719.99|19718.92|19718.92|19720.4|19720.4|19717.83|19717.83|0
1652440800000|2022-05-13 11:20:00|19719.01|19719.01|19724.87|19724.87|19725.49|19725.49|19718.99|19718.99|0
1652441100000|2022-05-13 11:25:00|19724.92|19724.92|19722.85|19722.85|19724.98|19724.98|19721.13|19721.13|0
1652441400000|2022-05-13 11:30:00|19722.96|19722.96|19721.47|19721.47|19723.12|19723.12|19721.35|19721.35|0
1652441700000|2022-05-13 11:35:00|19721.49|19721.49|19720.81|19720.81|19722.16|19722.16|19719.27|19719.27|0
1652442000000|2022-05-13 11:40:00|19720.94|19720.94|19718.89|19718.89|19721.37|19721.37|19718.6|19718.6|0
1652442300000|2022-05-13 11:45:00|19718.92|19718.92|19722.68|19722.68|19723.32|19723.32|19718.28|19718.28|0
1652442600000|2022-05-13 11:50:00|19722.94|19722.94|19718.25|19718.25|19724.86|19724.86|19717.93|19717.93|0
1652442900000|2022-05-13 11:55:00|19718.39|19718.39|19736.41|19736.41|19736.41|19736.41|19718.21|19718.21|0
1652443200000|2022-05-13 12:00:00|19736.62|19736.62|19729.52|19729.52|19737.42|19737.42|19729.22|19729.22|0
1652443500000|2022-05-13 12:05:00|19729.48|19729.48|19731.88|19731.88|19732.48|19732.48|19728.11|19728.11|0
1652443800000|2022-05-13 12:10:00|19731.95|19731.95|19737.27|19737.27|19737.27|19737.27|19731.95|19731.95|0
1652444100000|2022-05-13 12:15:00|19737.41|19737.41|19745.36|19745.36|19745.36|19745.36|19737.26|19737.26|0
1652444400000|2022-05-13 12:20:00|19745.31|19745.31|19741.36|19741.36|19746.8|19746.8|19740.55|19740.55|0
1652444700000|2022-05-13 12:25:00|19741.47|19741.47|19745.47|19745.47|19745.86|19745.86|19737.82|19737.82|0
1652445000000|2022-05-13 12:30:00|19745.67|19745.67|19747.98|19747.98|19748.28|19748.28|19744.98|19744.98|0
1652445300000|2022-05-13 12:35:00|19748.06|19748.06|19760|19760|19760.06|19760.06|19748.06|19748.06|0
1652445600000|2022-05-13 12:40:00|19760.05|19760.05|19755.11|19755.11|19760.25|19760.25|19748.05|19748.05|0
1652445900000|2022-05-13 12:45:00|19755.03|19755.03|19763.29|19763.29|19763.29|19763.29|19754.93|19754.93|0
1652446200000|2022-05-13 12:50:00|19763.43|19763.43|19765.5|19765.5|19766.13|19766.13|19763.24|19763.24|0
1652446500000|2022-05-13 12:55:00|19765.65|19765.65|19759.7|19759.7|19767.12|19767.12|19759.7|19759.7|0
1652446800000|2022-05-13 13:00:00|19759.62|19759.62|19755.59|19755.59|19760.8|19760.8|19755.2|19755.2|0
1652447100000|2022-05-13 13:05:00|19755.74|19755.74|19760.7|19760.7|19761.5|19761.5|19755.74|19755.74|0
1652447400000|2022-05-13 13:10:00|19760.67|19760.67|19762.58|19762.58|19762.73|19762.73|19758.65|19758.65|0
1652447700000|2022-05-13 13:15:00|19762.55|19762.55|19764.16|19764.16|19765.57|19765.57|19762.38|19762.38|0
1652448000000|2022-05-13 13:20:00|19764.09|19764.09|19766.45|19766.45|19768.11|19768.11|19762.24|19762.24|0
1652448300000|2022-05-13 13:25:00|19766.55|19766.55|19770.82|19770.82|19772.32|19772.32|19765.93|19765.93|0
1652448600000|2022-05-13 13:30:00|19770.66|19770.66|19772.99|19772.99|19780.61|19780.61|19770.66|19770.66|0
1652448900000|2022-05-13 13:35:00|19773.05|19773.05|19777.98|19777.98|19778.54|19778.54|19762.96|19762.96|0
1652449200000|2022-05-13 13:40:00|19777.92|19777.92|19803.42|19803.42|19803.42|19803.42|19775.78|19775.78|0
1652449500000|2022-05-13 13:45:00|19803.36|19803.36|19806.91|19806.91|19812.81|19812.81|19803.36|19803.36|0
1652449800000|2022-05-13 13:50:00|19806.79|19806.79|19819.61|19819.61|19819.74|19819.74|19806.33|19806.33|0
1652450100000|2022-05-13 13:55:00|19819.58|19819.58|19812.53|19812.53|19822.23|19822.23|19812.45|19812.45|0
1652450400000|2022-05-13 14:00:00|19812.79|19812.79|19815.59|19815.59|19820.49|19820.49|19811.94|19811.94|0
1652450700000|2022-05-13 14:05:00|19815.55|19815.55|19818.16|19818.16|19818.66|19818.66|19814.2|19814.2|0
1652451000000|2022-05-13 14:10:00|19817.96|19817.96|19817.37|19817.37|19830.39|19830.39|19812.73|19812.73|0
1652451300000|2022-05-13 14:15:00|19817.45|19817.45|19825.69|19825.69|19826.78|19826.78|19813.48|19813.48|0
1652451600000|2022-05-13 14:20:00|19825.74|19825.74|19835.87|19835.87|19837.35|19837.35|19825.7|19825.7|0
1652451900000|2022-05-13 14:25:00|19835.84|19835.84|19843.4|19843.4|19844.65|19844.65|19835.61|19835.61|0
1652452200000|2022-05-13 14:30:00|19843.44|19843.44|19854.24|19854.24|19854.52|19854.52|19841.93|19841.93|0
1652452500000|2022-05-13 14:35:00|19854.15|19854.15|19851.99|19851.99|19859.28|19859.28|19851|19851|0
1652452800000|2022-05-13 14:40:00|19852.03|19852.03|19846.45|19846.45|19852.65|19852.65|19846.45|19846.45|0
1652453100000|2022-05-13 14:45:00|19846.41|19846.41|19851.05|19851.05|19851.37|19851.37|19841.3|19841.3|0
1652453400000|2022-05-13 14:50:00|19851.02|19851.02|19867.65|19867.65|19868.37|19868.37|19851.02|19851.02|0
1652453700000|2022-05-13 14:55:00|19867.71|19867.71|19867|19867|19870.51|19870.51|19865.77|19865.77|0
1652454000000|2022-05-13 15:00:00|19866.97|19866.97|19876.4|19876.4|19878.86|19878.86|19866.95|19866.95|0
1652454300000|2022-05-13 15:05:00|19876.38|19876.38|19858.01|19858.01|19876.66|19876.66|19858.01|19858.01|0
1652454600000|2022-05-13 15:10:00|19858.09|19858.09|19868.25|19868.25|19868.34|19868.34|19854.75|19854.75|0
1652454900000|2022-05-13 15:15:00|19868.22|19868.22|19860.74|19860.74|19870.97|19870.97|19859.4|19859.4|0
1652455200000|2022-05-13 15:20:00|19860.82|19860.82|19870.33|19870.33|19871.03|19871.03|19860.82|19860.82|0
1652455500000|2022-05-13 15:25:00|19870.26|19870.26|19875.01|19875.01|19876.9|19876.9|19870.26|19870.26|0
1652685300000|2022-05-16 07:15:00|19794.15|19794.15|19799.75|19799.75|19807.74|19807.74|19793.58|19793.58|0
1652685600000|2022-05-16 07:20:00|19799.6|19799.6|19787.46|19787.46|19799.78|19799.78|19782.21|19782.21|0
1652685900000|2022-05-16 07:25:00|19787.48|19787.48|19804.08|19804.08|19809.42|19809.42|19787.48|19787.48|0
1652686200000|2022-05-16 07:30:00|19804.46|19804.46|19804.37|19804.37|19806.11|19806.11|19800.98|19800.98|0
1652686500000|2022-05-16 07:35:00|19804.63|19804.63|19818.59|19818.59|19818.82|19818.82|19804|19804|0
1652686800000|2022-05-16 07:40:00|19818.85|19818.85|19831.46|19831.46|19832.38|19832.38|19818.15|19818.15|0
1652687100000|2022-05-16 07:45:00|19831.49|19831.49|19852.86|19852.86|19852.96|19852.96|19831.38|19831.38|0
1652687400000|2022-05-16 07:50:00|19853.1|19853.1|19852.26|19852.26|19857.8|19857.8|19851.31|19851.31|0
1652687700000|2022-05-16 07:55:00|19852.65|19852.65|19852.36|19852.36|19854.9|19854.9|19850.23|19850.23|0
1652688000000|2022-05-16 08:00:00|19852.27|19852.27|19866.12|19866.12|19866.38|19866.38|19852.27|19852.27|0
1652688300000|2022-05-16 08:05:00|19866|19866|19875.31|19875.31|19875.31|19875.31|19865.6|19865.6|0
1652688600000|2022-05-16 08:10:00|19875.42|19875.42|19880.36|19880.36|19880.99|19880.99|19875.13|19875.13|0
1652688900000|2022-05-16 08:15:00|19880.44|19880.44|19898|19898|19898|19898|19880.33|19880.33|0
1652689200000|2022-05-16 08:20:00|19897.88|19897.88|19926.21|19926.21|19926.58|19926.58|19897.5|19897.5|0
1652689500000|2022-05-16 08:25:00|19926.25|19926.25|19943.76|19943.76|19943.76|19943.76|19926.21|19926.21|0
1652689800000|2022-05-16 08:30:00|19943.82|19943.82|19958.37|19958.37|19959.54|19959.54|19943.76|19943.76|0
1652690100000|2022-05-16 08:35:00|19958.17|19958.17|19950.92|19950.92|19958.36|19958.36|19950.17|19950.17|0
1652690400000|2022-05-16 08:40:00|19950.77|19950.77|19949.49|19949.49|19952.18|19952.18|19949.09|19949.09|0
1652690700000|2022-05-16 08:45:00|19949.41|19949.41|19960.7|19960.7|19961.3|19961.3|19949.3|19949.3|0
1652691000000|2022-05-16 08:50:00|19960.88|19960.88|19963.52|19963.52|19966.75|19966.75|19960.6|19960.6|0
1652691300000|2022-05-16 08:55:00|19963.63|19963.63|19983.08|19983.08|19983.27|19983.27|19962.74|19962.74|0
1652691600000|2022-05-16 09:00:00|19983.1|19983.1|19986.83|19986.83|19989.42|19989.42|19983.1|19983.1|0
1652691900000|2022-05-16 09:05:00|19986.93|19986.93|19985.14|19985.14|19987.21|19987.21|19983.93|19983.93|0
1652692200000|2022-05-16 09:10:00|19985.08|19985.08|19980.95|19980.95|19985.08|19985.08|19980.35|19980.35|0
1652692500000|2022-05-16 09:15:00|19980.89|19980.89|19970.18|19970.18|19981.09|19981.09|19969.96|19969.96|0
1652692800000|2022-05-16 09:20:00|19970.11|19970.11|19958.77|19958.77|19970.23|19970.23|19958.33|19958.33|0
1652693100000|2022-05-16 09:25:00|19958.71|19958.71|19945.54|19945.54|19959.25|19959.25|19945.16|19945.16|0
1652693400000|2022-05-16 09:30:00|19945.62|19945.62|19941.26|19941.26|19946.01|19946.01|19939.11|19939.11|0
1652693700000|2022-05-16 09:35:00|19941.44|19941.44|19935.34|19935.34|19941.44|19941.44|19935.34|19935.34|0
1652694000000|2022-05-16 09:40:00|19935.2|19935.2|19934.78|19934.78|19935.24|19935.24|19931.61|19931.61|0
1652694300000|2022-05-16 09:45:00|19934.72|19934.72|19943.02|19943.02|19943.02|19943.02|19934.6|19934.6|0
1652694600000|2022-05-16 09:50:00|19943.16|19943.16|19946.13|19946.13|19946.13|19946.13|19942.39|19942.39|0
1652694900000|2022-05-16 09:55:00|19945.85|19945.85|19926.11|19926.11|19946.04|19946.04|19925.99|19925.99|0
1652695200000|2022-05-16 10:00:00|19926.03|19926.03|19921.07|19921.07|19926.27|19926.27|19920.94|19920.94|0
1652695500000|2022-05-16 10:05:00|19921.01|19921.01|19917.34|19917.34|19921.17|19921.17|19917.29|19917.29|0
1652695800000|2022-05-16 10:10:00|19917.28|19917.28|19912.82|19912.82|19917.33|19917.33|19912.36|19912.36|0
1652696100000|2022-05-16 10:15:00|19912.89|19912.89|19908.87|19908.87|19912.89|19912.89|19907.16|19907.16|0
1652696400000|2022-05-16 10:20:00|19908.64|19908.64|19899.42|19899.42|19908.64|19908.64|19899.42|19899.42|0
1652696700000|2022-05-16 10:25:00|19899.39|19899.39|19898.88|19898.88|19902.43|19902.43|19898.49|19898.49|0
1652697000000|2022-05-16 10:30:00|19898.95|19898.95|19883.69|19883.69|19899.67|19899.67|19883.66|19883.66|0
1652697300000|2022-05-16 10:35:00|19883.66|19883.66|19879|19879|19885.64|19885.64|19878.32|19878.32|0
1652697600000|2022-05-16 10:40:00|19878.9|19878.9|19879.73|19879.73|19880.88|19880.88|19876.97|19876.97|0
1652697900000|2022-05-16 10:45:00|19879.63|19879.63|19886.8|19886.8|19887.95|19887.95|19879.55|19879.55|0
1652698200000|2022-05-16 10:50:00|19886.94|19886.94|19882.99|19882.99|19887.15|19887.15|19882.88|19882.88|0
1652698500000|2022-05-16 10:55:00|19882.84|19882.84|19873.9|19873.9|19882.84|19882.84|19873.9|19873.9|0
1652698800000|2022-05-16 11:00:00|19873.78|19873.78|19875.41|19875.41|19879.72|19879.72|19873.51|19873.51|0
1652699100000|2022-05-16 11:05:00|19875.31|19875.31|19878.64|19878.64|19879.71|19879.71|19875.31|19875.31|0
1652699400000|2022-05-16 11:10:00|19878.71|19878.71|19872.13|19872.13|19879.51|19879.51|19870.67|19870.67|0
1652699700000|2022-05-16 11:15:00|19872.31|19872.31|19873.78|19873.78|19874.35|19874.35|19871.51|19871.51|0
1652700000000|2022-05-16 11:20:00|19873.73|19873.73|19873.81|19873.81|19874.57|19874.57|19872.55|19872.55|0
1652700300000|2022-05-16 11:25:00|19873.71|19873.71|19875.36|19875.36|19876.39|19876.39|19872|19872|0
1652700600000|2022-05-16 11:30:00|19875.28|19875.28|19879.71|19879.71|19880.27|19880.27|19875.28|19875.28|0
1652700900000|2022-05-16 11:35:00|19879.64|19879.64|19884.09|19884.09|19885.2|19885.2|19878.47|19878.47|0
1652701200000|2022-05-16 11:40:00|19883.9|19883.9|19888.21|19888.21|19888.41|19888.41|19883.75|19883.75|0
1652701500000|2022-05-16 11:45:00|19888.09|19888.09|19890.4|19890.4|19892.08|19892.08|19887.74|19887.74|0
1652701800000|2022-05-16 11:50:00|19890.28|19890.28|19887.62|19887.62|19891.08|19891.08|19885.82|19885.82|0
1652702100000|2022-05-16 11:55:00|19887.68|19887.68|19876.82|19876.82|19887.68|19887.68|19876.82|19876.82|0
1652702400000|2022-05-16 12:00:00|19876.89|19876.89|19874.34|19874.34|19878.01|19878.01|19873.75|19873.75|0
1652702700000|2022-05-16 12:05:00|19874.49|19874.49|19879.58|19879.58|19879.58|19879.58|19874.34|19874.34|0
1652703000000|2022-05-16 12:10:00|19879.51|19879.51|19886.16|19886.16|19886.54|19886.54|19879.51|19879.51|0
1652703300000|2022-05-16 12:15:00|19886.12|19886.12|19891.05|19891.05|19891.05|19891.05|19885.88|19885.88|0
1652703600000|2022-05-16 12:20:00|19890.94|19890.94|19899.22|19899.22|19899.38|19899.38|19890.69|19890.69|0
1652703900000|2022-05-16 12:25:00|19899.29|19899.29|19903.71|19903.71|19903.86|19903.86|19899.29|19899.29|0
1652704200000|2022-05-16 12:30:00|19903.58|19903.58|19906.93|19906.93|19907.39|19907.39|19901.53|19901.53|0
1652704500000|2022-05-16 12:35:00|19906.87|19906.87|19912.33|19912.33|19912.35|19912.35|19906.87|19906.87|0
1652704800000|2022-05-16 12:40:00|19912.24|19912.24|19912.26|19912.26|19913.78|19913.78|19911.64|19911.64|0
1652705100000|2022-05-16 12:45:00|19912.5|19912.5|19909.84|19909.84|19913.58|19913.58|19907.77|19907.77|0
1652705400000|2022-05-16 12:50:00|19909.91|19909.91|19917.64|19917.64|19917.83|19917.83|19909.85|19909.85|0
1652705700000|2022-05-16 12:55:00|19917.68|19917.68|19922.3|19922.3|19923.06|19923.06|19917.64|19917.64|0
1652706000000|2022-05-16 13:00:00|19922.16|19922.16|19925.72|19925.72|19926.17|19926.17|19921.01|19921.01|0
1652706300000|2022-05-16 13:05:00|19925.64|19925.64|19922.87|19922.87|19925.91|19925.91|19920.62|19920.62|0
1652706600000|2022-05-16 13:10:00|19922.91|19922.91|19919.16|19919.16|19923.03|19923.03|19918.98|19918.98|0
1652706900000|2022-05-16 13:15:00|19919.02|19919.02|19911.77|19911.77|19919.27|19919.27|19911.77|19911.77|0
1652707200000|2022-05-16 13:20:00|19911.62|19911.62|19910.96|19910.96|19912.16|19912.16|19906.81|19906.81|0
1652707500000|2022-05-16 13:25:00|19910.92|19910.92|19919.21|19919.21|19920.31|19920.31|19910.76|19910.76|0
1652707800000|2022-05-16 13:30:00|19919.3|19919.3|19909.71|19909.71|19924|19924|19909.14|19909.14|0
1652708100000|2022-05-16 13:35:00|19909.78|19909.78|19921.02|19921.02|19921.16|19921.16|19895.73|19895.73|0
1652708400000|2022-05-16 13:40:00|19921.09|19921.09|19916.18|19916.18|19932.14|19932.14|19914.69|19914.69|0
1652708700000|2022-05-16 13:45:00|19916.09|19916.09|19891.09|19891.09|19916.21|19916.21|19890.11|19890.11|0
1652709000000|2022-05-16 13:50:00|19891.05|19891.05|19900.63|19900.63|19901.79|19901.79|19888.49|19888.49|0
1652709300000|2022-05-16 13:55:00|19900.68|19900.68|19889.13|19889.13|19903.03|19903.03|19889|19889|0
1652709600000|2022-05-16 14:00:00|19889.39|19889.39|19864.85|19864.85|19889.65|19889.65|19864.68|19864.68|0
1652709900000|2022-05-16 14:05:00|19864.82|19864.82|19899.18|19899.18|19899.18|19899.18|19864.71|19864.71|0
1652710200000|2022-05-16 14:10:00|19899.21|19899.21|19916.88|19916.88|19917.49|19917.49|19899.21|19899.21|0
1652710500000|2022-05-16 14:15:00|19916.82|19916.82|19924.78|19924.78|19924.97|19924.97|19916.28|19916.28|0
1652710800000|2022-05-16 14:20:00|19925.04|19925.04|19928.93|19928.93|19931.44|19931.44|19924.88|19924.88|0
1652711100000|2022-05-16 14:25:00|19928.84|19928.84|19937.68|19937.68|19937.75|19937.75|19927.16|19927.16|0
1652711400000|2022-05-16 14:30:00|19937.73|19937.73|19916.97|19916.97|19940.75|19940.75|19916.55|19916.55|0
1652711700000|2022-05-16 14:35:00|19917.19|19917.19|19908.77|19908.77|19917.43|19917.43|19907.2|19907.2|0
1652712000000|2022-05-16 14:40:00|19908.73|19908.73|19911.46|19911.46|19911.46|19911.46|19901.35|19901.35|0
1652712300000|2022-05-16 14:45:00|19911.41|19911.41|19907.6|19907.6|19912.58|19912.58|19907.6|19907.6|0
1652712600000|2022-05-16 14:50:00|19907.74|19907.74|19901.14|19901.14|19907.86|19907.86|19900.89|19900.89|0
1652712900000|2022-05-16 14:55:00|19901.07|19901.07|19902.21|19902.21|19903.1|19903.1|19898.35|19898.35|0
1652713200000|2022-05-16 15:00:00|19902.17|19902.17|19901.36|19901.36|19903.37|19903.37|19898.39|19898.39|0
1652713500000|2022-05-16 15:05:00|19901.2|19901.2|19902.98|19902.98|19904.33|19904.33|19898.86|19898.86|0
1652713800000|2022-05-16 15:10:00|19903.03|19903.03|19911.28|19911.28|19911.57|19911.57|19902.91|19902.91|0
1652714100000|2022-05-16 15:15:00|19911.33|19911.33|19919.79|19919.79|19920.16|19920.16|19911.26|19911.26|0
1652714400000|2022-05-16 15:20:00|19920.09|19920.09|19922.5|19922.5|19923.21|19923.21|19918.26|19918.26|0
1652714700000|2022-05-16 15:25:00|19922.57|19922.57|19923.85|19923.85|19924.04|19924.04|19913.46|19913.46|0
1652771700000|2022-05-17 07:15:00|20008.65|20008.65|20014.85|20014.85|20014.85|20014.85|20005.12|20005.12|0
1652772000000|2022-05-17 07:20:00|20014.92|20014.92|20031.94|20031.94|20032.01|20032.01|20013.86|20013.86|0
1652772300000|2022-05-17 07:25:00|20032.02|20032.02|20043.42|20043.42|20043.57|20043.57|20031.76|20031.76|0
1652772600000|2022-05-17 07:30:00|20043.51|20043.51|20040.07|20040.07|20051.31|20051.31|20039.11|20039.11|0
1652772900000|2022-05-17 07:35:00|20040.36|20040.36|20033.51|20033.51|20040.36|20040.36|20031.1|20031.1|0
1652773200000|2022-05-17 07:40:00|20033.3|20033.3|20049.9|20049.9|20051.01|20051.01|20033.3|20033.3|0
1652773500000|2022-05-17 07:45:00|20049.74|20049.74|20069.82|20069.82|20070.59|20070.59|20049.71|20049.71|0
1652773800000|2022-05-17 07:50:00|20069.88|20069.88|20076.32|20076.32|20076.82|20076.82|20068.63|20068.63|0
1652774100000|2022-05-17 07:55:00|20076.49|20076.49|20065.46|20065.46|20078.25|20078.25|20064.84|20064.84|0
1652774400000|2022-05-17 08:00:00|20065.31|20065.31|20071.86|20071.86|20072.16|20072.16|20064.12|20064.12|0
1652774700000|2022-05-17 08:05:00|20071.95|20071.95|20084.48|20084.48|20086.59|20086.59|20069.45|20069.45|0
1652775000000|2022-05-17 08:10:00|20084.58|20084.58|20086.97|20086.97|20087.69|20087.69|20082.29|20082.29|0
1652775300000|2022-05-17 08:15:00|20087.2|20087.2|20104.56|20104.56|20104.59|20104.59|20087.2|20087.2|0
1652775600000|2022-05-17 08:20:00|20104.59|20104.59|20112.15|20112.15|20114.66|20114.66|20104.59|20104.59|0
1652775900000|2022-05-17 08:25:00|20112.27|20112.27|20108.38|20108.38|20113.39|20113.39|20108.12|20108.12|0
1652776200000|2022-05-17 08:30:00|20107.96|20107.96|20105.47|20105.47|20108.09|20108.09|20103.89|20103.89|0
1652776500000|2022-05-17 08:35:00|20105.52|20105.52|20121.28|20121.28|20121.75|20121.75|20100.92|20100.92|0
1652776800000|2022-05-17 08:40:00|20121.53|20121.53|20118.73|20118.73|20121.61|20121.61|20117.14|20117.14|0
1652777100000|2022-05-17 08:45:00|20119|20119|20117.84|20117.84|20120.24|20120.24|20116.54|20116.54|0
1652777400000|2022-05-17 08:50:00|20117.89|20117.89|20118.45|20118.45|20118.45|20118.45|20110.67|20110.67|0
1652777700000|2022-05-17 08:55:00|20118.63|20118.63|20138.89|20138.89|20139.64|20139.64|20118.63|20118.63|0
1652778000000|2022-05-17 09:00:00|20138.84|20138.84|20148.14|20148.14|20149.18|20149.18|20137.63|20137.63|0
1652778300000|2022-05-17 09:05:00|20148.39|20148.39|20159.27|20159.27|20159.27|20159.27|20147.54|20147.54|0
1652778600000|2022-05-17 09:10:00|20159.29|20159.29|20157.11|20157.11|20162.06|20162.06|20157.11|20157.11|0
1652778900000|2022-05-17 09:15:00|20157.05|20157.05|20149.16|20149.16|20157.21|20157.21|20148.97|20148.97|0
1652779200000|2022-05-17 09:20:00|20149.13|20149.13|20156.58|20156.58|20156.81|20156.81|20148.61|20148.61|0
1652779500000|2022-05-17 09:25:00|20156.51|20156.51|20151.18|20151.18|20157.24|20157.24|20150.94|20150.94|0
1652779800000|2022-05-17 09:30:00|20150.92|20150.92|20147.21|20147.21|20150.92|20150.92|20145.94|20145.94|0
1652780100000|2022-05-17 09:35:00|20147.18|20147.18|20139.45|20139.45|20147.18|20147.18|20139.45|20139.45|0
1652780400000|2022-05-17 09:40:00|20139.49|20139.49|20139.93|20139.93|20143.88|20143.88|20134.9|20134.9|0
1652780700000|2022-05-17 09:45:00|20140.07|20140.07|20139.55|20139.55|20142.44|20142.44|20139.55|20139.55|0
1652781000000|2022-05-17 09:50:00|20139.54|20139.54|20144.55|20144.55|20144.55|20144.55|20139.09|20139.09|0
1652781300000|2022-05-17 09:55:00|20144.58|20144.58|20142.1|20142.1|20147.48|20147.48|20142.05|20142.05|0
1652781600000|2022-05-17 10:00:00|20142.05|20142.05|20142.01|20142.01|20142.36|20142.36|20139.52|20139.52|0
1652781900000|2022-05-17 10:05:00|20142.14|20142.14|20139.05|20139.05|20142.19|20142.19|20138.93|20138.93|0
1652782200000|2022-05-17 10:10:00|20139.12|20139.12|20139|20139|20140.93|20140.93|20137.3|20137.3|0
1652782500000|2022-05-17 10:15:00|20139.05|20139.05|20133|20133|20140.77|20140.77|20131.85|20131.85|0
1652782800000|2022-05-17 10:20:00|20133.13|20133.13|20135.23|20135.23|20135.81|20135.81|20131.19|20131.19|0
1652783100000|2022-05-17 10:25:00|20135.16|20135.16|20133.19|20133.19|20136.68|20136.68|20132.99|20132.99|0
1652783400000|2022-05-17 10:30:00|20133.14|20133.14|20132.94|20132.94|20133.45|20133.45|20130.23|20130.23|0
1652783700000|2022-05-17 10:35:00|20132.82|20132.82|20131.35|20131.35|20133.56|20133.56|20130.19|20130.19|0
1652784000000|2022-05-17 10:40:00|20131.44|20131.44|20133.47|20133.47|20135.15|20135.15|20131.44|20131.44|0
1652784300000|2022-05-17 10:45:00|20133.45|20133.45|20134.87|20134.87|20136.24|20136.24|20133.45|20133.45|0
1652784600000|2022-05-17 10:50:00|20134.97|20134.97|20134.97|20134.97|20135.85|20135.85|20133.7|20133.7|0
1652784900000|2022-05-17 10:55:00|20135.33|20135.33|20137.82|20137.82|20138.84|20138.84|20134.38|20134.38|0
1652785200000|2022-05-17 11:00:00|20137.15|20137.15|20131.01|20131.01|20137.44|20137.44|20130.99|20130.99|0
1652785500000|2022-05-17 11:05:00|20131.1|20131.1|20132.14|20132.14|20132.24|20132.24|20128.87|20128.87|0
1652785800000|2022-05-17 11:10:00|20132.12|20132.12|20131.55|20131.55|20134.5|20134.5|20130.77|20130.77|0
1652786100000|2022-05-17 11:15:00|20131.85|20131.85|20129|20129|20132.03|20132.03|20128.72|20128.72|0
1652786400000|2022-05-17 11:20:00|20128.9|20128.9|20132.24|20132.24|20132.4|20132.4|20128.06|20128.06|0
1652786700000|2022-05-17 11:25:00|20132.26|20132.26|20140.09|20140.09|20140.39|20140.39|20132.16|20132.16|0
1652787000000|2022-05-17 11:30:00|20140.12|20140.12|20150.75|20150.75|20150.75|20150.75|20140.04|20140.04|0
1652787300000|2022-05-17 11:35:00|20150.8|20150.8|20145.84|20145.84|20150.9|20150.9|20145.4|20145.4|0
1652787600000|2022-05-17 11:40:00|20145.54|20145.54|20141|20141|20145.54|20145.54|20140.82|20140.82|0
1652787900000|2022-05-17 11:45:00|20140.95|20140.95|20139.4|20139.4|20141.65|20141.65|20139.02|20139.02|0
1652788200000|2022-05-17 11:50:00|20139.3|20139.3|20134.53|20134.53|20139.61|20139.61|20134.29|20134.29|0
1652788500000|2022-05-17 11:55:00|20134.57|20134.57|20137.32|20137.32|20138.67|20138.67|20134.57|20134.57|0
1652788800000|2022-05-17 12:00:00|20137.28|20137.28|20145.72|20145.72|20146.6|20146.6|20136.59|20136.59|0
1652789100000|2022-05-17 12:05:00|20145.66|20145.66|20144.11|20144.11|20147.21|20147.21|20143.31|20143.31|0
1652789400000|2022-05-17 12:10:00|20144.04|20144.04|20139.71|20139.71|20144.04|20144.04|20139.29|20139.29|0
1652789700000|2022-05-17 12:15:00|20139.79|20139.79|20143.98|20143.98|20144.69|20144.69|20137.49|20137.49|0
1652790000000|2022-05-17 12:20:00|20144.04|20144.04|20134.97|20134.97|20144.84|20144.84|20134.67|20134.67|0
1652790300000|2022-05-17 12:25:00|20135.04|20135.04|20135.92|20135.92|20136.16|20136.16|20133.54|20133.54|0
1652790600000|2022-05-17 12:30:00|20135.88|20135.88|20133.66|20133.66|20142.55|20142.55|20130.66|20130.66|0
1652790900000|2022-05-17 12:35:00|20133.7|20133.7|20125.66|20125.66|20133.7|20133.7|20125.53|20125.53|0
1652791200000|2022-05-17 12:40:00|20125.53|20125.53|20113.25|20113.25|20125.73|20125.73|20113.22|20113.22|0
1652791500000|2022-05-17 12:45:00|20113.38|20113.38|20102.63|20102.63|20115.27|20115.27|20101.92|20101.92|0
1652791800000|2022-05-17 12:50:00|20102.52|20102.52|20083.21|20083.21|20102.63|20102.63|20082.34|20082.34|0
1652792100000|2022-05-17 12:55:00|20083.27|20083.27|20082.46|20082.46|20086.41|20086.41|20082.46|20082.46|0
1652792400000|2022-05-17 13:00:00|20082.73|20082.73|20090.87|20090.87|20091.3|20091.3|20082.73|20082.73|0
1652792700000|2022-05-17 13:05:00|20090.79|20090.79|20092.62|20092.62|20094.8|20094.8|20090.79|20090.79|0
1652793000000|2022-05-17 13:10:00|20092.55|20092.55|20089.17|20089.17|20092.81|20092.81|20088.16|20088.16|0
1652793300000|2022-05-17 13:15:00|20089.24|20089.24|20093.84|20093.84|20094.27|20094.27|20088.85|20088.85|0
1652793600000|2022-05-17 13:20:00|20093.77|20093.77|20096.83|20096.83|20097.88|20097.88|20093.22|20093.22|0
1652793900000|2022-05-17 13:25:00|20097.01|20097.01|20091.75|20091.75|20098.62|20098.62|20090.94|20090.94|0
1652794200000|2022-05-17 13:30:00|20091.79|20091.79|20105.45|20105.45|20105.92|20105.92|20091.79|20091.79|0
1652794500000|2022-05-17 13:35:00|20105.53|20105.53|20104.67|20104.67|20106.25|20106.25|20102.92|20102.92|0
1652794800000|2022-05-17 13:40:00|20104.7|20104.7|20123.69|20123.69|20124.34|20124.34|20104.66|20104.66|0
1652795100000|2022-05-17 13:45:00|20123.63|20123.63|20115.98|20115.98|20125.72|20125.72|20115.65|20115.65|0
1652795400000|2022-05-17 13:50:00|20116.1|20116.1|20100.81|20100.81|20116.1|20116.1|20100.63|20100.63|0
1652795700000|2022-05-17 13:55:00|20100.73|20100.73|20083.43|20083.43|20100.84|20100.84|20083.42|20083.42|0
1652796000000|2022-05-17 14:00:00|20083.04|20083.04|20090.65|20090.65|20092.88|20092.88|20082.67|20082.67|0
1652796300000|2022-05-17 14:05:00|20090.47|20090.47|20080.83|20080.83|20090.85|20090.85|20080.51|20080.51|0
1652796600000|2022-05-17 14:10:00|20080.77|20080.77|20058.89|20058.89|20080.89|20080.89|20058.25|20058.25|0
1652796900000|2022-05-17 14:15:00|20058.78|20058.78|20059.07|20059.07|20060.12|20060.12|20056.09|20056.09|0
1652797200000|2022-05-17 14:20:00|20059.01|20059.01|20059.62|20059.62|20063.2|20063.2|20058.63|20058.63|0
1652797500000|2022-05-17 14:25:00|20059.68|20059.68|20046.36|20046.36|20062.98|20062.98|20045.27|20045.27|0
1652797800000|2022-05-17 14:30:00|20046.3|20046.3|20035.12|20035.12|20046.33|20046.33|20035.04|20035.04|0
1652798100000|2022-05-17 14:35:00|20035.09|20035.09|20016.17|20016.17|20035.09|20035.09|20016.17|20016.17|0
1652798400000|2022-05-17 14:40:00|20016.28|20016.28|20011.56|20011.56|20016.32|20016.32|20011.11|20011.11|0
1652798700000|2022-05-17 14:45:00|20011.63|20011.63|20001.12|20001.12|20011.7|20011.7|20000.17|20000.17|0
1652799000000|2022-05-17 14:50:00|20001.07|20001.07|20009.88|20009.88|20010.45|20010.45|19998.49|19998.49|0
1652799300000|2022-05-17 14:55:00|20009.82|20009.82|20013.37|20013.37|20014.89|20014.89|20009.52|20009.52|0
1652799600000|2022-05-17 15:00:00|20013.23|20013.23|20024.33|20024.33|20024.43|20024.43|20013.19|20013.19|0
1652799900000|2022-05-17 15:05:00|20024.39|20024.39|20036.96|20036.96|20038.21|20038.21|20024.39|20024.39|0
1652800200000|2022-05-17 15:10:00|20037.1|20037.1|20044.58|20044.58|20045.37|20045.37|20037.01|20037.01|0
1652800500000|2022-05-17 15:15:00|20044.52|20044.52|20029.29|20029.29|20045.51|20045.51|20029.06|20029.06|0
1652800800000|2022-05-17 15:20:00|20029.11|20029.11|20040.67|20040.67|20040.67|20040.67|20029.11|20029.11|0
1652801100000|2022-05-17 15:25:00|20040.52|20040.52|20060.69|20060.69|20060.92|20060.92|20036.69|20036.69|0
1652858100000|2022-05-18 07:15:00|20115.38|20115.38|20151.34|20151.34|20152.05|20152.05|20115.38|20115.38|0
1652858400000|2022-05-18 07:20:00|20151.21|20151.21|20159.24|20159.24|20162.13|20162.13|20150.81|20150.81|0
1652858700000|2022-05-18 07:25:00|20159.67|20159.67|20152.07|20152.07|20161.23|20161.23|20150.96|20150.96|0
1652859000000|2022-05-18 07:30:00|20152.08|20152.08|20142.7|20142.7|20152.08|20152.08|20141.85|20141.85|0
1652859300000|2022-05-18 07:35:00|20142.65|20142.65|20135.86|20135.86|20144.97|20144.97|20134.24|20134.24|0
1652859600000|2022-05-18 07:40:00|20135.81|20135.81|20118.71|20118.71|20137.97|20137.97|20118.33|20118.33|0
1652859900000|2022-05-18 07:45:00|20118.52|20118.52|20104.34|20104.34|20118.52|20118.52|20104.34|20104.34|0
1652860200000|2022-05-18 07:50:00|20104.47|20104.47|20084.46|20084.46|20105.02|20105.02|20083.54|20083.54|0
1652860500000|2022-05-18 07:55:00|20084.28|20084.28|20084.72|20084.72|20086.38|20086.38|20078.12|20078.12|0
1652860800000|2022-05-18 08:00:00|20084.92|20084.92|20087.04|20087.04|20088.08|20088.08|20080.54|20080.54|0
1652861100000|2022-05-18 08:05:00|20087.09|20087.09|20090.51|20090.51|20090.63|20090.63|20086.89|20086.89|0
1652861400000|2022-05-18 08:10:00|20090.99|20090.99|20086.88|20086.88|20091.95|20091.95|20086.1|20086.1|0
1652861700000|2022-05-18 08:15:00|20086.62|20086.62|20100.72|20100.72|20100.72|20100.72|20085.88|20085.88|0
1652862000000|2022-05-18 08:20:00|20100.74|20100.74|20092.32|20092.32|20101.64|20101.64|20090.02|20090.02|0
1652862300000|2022-05-18 08:25:00|20092.39|20092.39|20092.31|20092.31|20092.77|20092.77|20090.85|20090.85|0
1652862600000|2022-05-18 08:30:00|20092.25|20092.25|20078.1|20078.1|20092.66|20092.66|20078.01|20078.01|0
1652862900000|2022-05-18 08:35:00|20078.19|20078.19|20079.33|20079.33|20079.57|20079.57|20073.45|20073.45|0
1652863200000|2022-05-18 08:40:00|20079.19|20079.19|20089.74|20089.74|20090.2|20090.2|20078.25|20078.25|0
1652863500000|2022-05-18 08:45:00|20089.71|20089.71|20098.55|20098.55|20098.89|20098.89|20089.71|20089.71|0
1652863800000|2022-05-18 08:50:00|20098.68|20098.68|20104.7|20104.7|20106.92|20106.92|20097.49|20097.49|0
1652864100000|2022-05-18 08:55:00|20104.89|20104.89|20113.05|20113.05|20114.94|20114.94|20104.89|20104.89|0
1652864400000|2022-05-18 09:00:00|20113.31|20113.31|20115.95|20115.95|20115.95|20115.95|20113.19|20113.19|0
1652864700000|2022-05-18 09:05:00|20115.99|20115.99|20126.3|20126.3|20126.3|20126.3|20115.62|20115.62|0
1652865000000|2022-05-18 09:10:00|20126.14|20126.14|20137.15|20137.15|20137.58|20137.58|20125.75|20125.75|0
1652865300000|2022-05-18 09:15:00|20137.24|20137.24|20133.9|20133.9|20138.49|20138.49|20132.55|20132.55|0
1652865600000|2022-05-18 09:20:00|20133.77|20133.77|20145.71|20145.71|20145.91|20145.91|20133.7|20133.7|0
1652865900000|2022-05-18 09:25:00|20145.82|20145.82|20157.54|20157.54|20157.7|20157.7|20145.18|20145.18|0
1652866200000|2022-05-18 09:30:00|20157.68|20157.68|20164.93|20164.93|20165.12|20165.12|20156.91|20156.91|0
1652866500000|2022-05-18 09:35:00|20164.96|20164.96|20166.41|20166.41|20167.8|20167.8|20164.66|20164.66|0
1652866800000|2022-05-18 09:40:00|20166.43|20166.43|20172.51|20172.51|20172.8|20172.8|20166.08|20166.08|0
1652867100000|2022-05-18 09:45:00|20172.54|20172.54|20184.37|20184.37|20184.37|20184.37|20172.32|20172.32|0
1652867400000|2022-05-18 09:50:00|20184.41|20184.41|20187.42|20187.42|20188.42|20188.42|20184.29|20184.29|0
1652867700000|2022-05-18 09:55:00|20187.26|20187.26|20194.28|20194.28|20194.62|20194.62|20186.94|20186.94|0
1652868000000|2022-05-18 10:00:00|20194.36|20194.36|20205.27|20205.27|20205.27|20205.27|20194.23|20194.23|0
1652868300000|2022-05-18 10:05:00|20205.34|20205.34|20208.22|20208.22|20210.06|20210.06|20205.34|20205.34|0
1652868600000|2022-05-18 10:10:00|20208.28|20208.28|20213.19|20213.19|20214.81|20214.81|20208.01|20208.01|0
1652868900000|2022-05-18 10:15:00|20213.18|20213.18|20229.2|20229.2|20229.21|20229.21|20213.18|20213.18|0
1652869200000|2022-05-18 10:20:00|20229.14|20229.14|20234.54|20234.54|20234.92|20234.92|20228.31|20228.31|0
1652869500000|2022-05-18 10:25:00|20234.73|20234.73|20241.01|20241.01|20241.01|20241.01|20230.44|20230.44|0
1652869800000|2022-05-18 10:30:00|20240.95|20240.95|20232.45|20232.45|20241.21|20241.21|20232.45|20232.45|0
1652870100000|2022-05-18 10:35:00|20232.44|20232.44|20221.46|20221.46|20232.44|20232.44|20220.47|20220.47|0
1652870400000|2022-05-18 10:40:00|20221.25|20221.25|20216.42|20216.42|20221.35|20221.35|20215.19|20215.19|0
1652870700000|2022-05-18 10:45:00|20216.33|20216.33|20210.79|20210.79|20216.61|20216.61|20210.64|20210.64|0
1652871000000|2022-05-18 10:50:00|20211.19|20211.19|20198.1|20198.1|20211.19|20211.19|20197.84|20197.84|0
1652871300000|2022-05-18 10:55:00|20198.17|20198.17|20201.93|20201.93|20201.93|20201.93|20196.54|20196.54|0
1652871600000|2022-05-18 11:00:00|20202.21|20202.21|20207.6|20207.6|20212.95|20212.95|20202.21|20202.21|0
1652871900000|2022-05-18 11:05:00|20207.36|20207.36|20185.87|20185.87|20207.36|20207.36|20185.7|20185.7|0
1652872200000|2022-05-18 11:10:00|20185.8|20185.8|20183.3|20183.3|20186.7|20186.7|20183.08|20183.08|0
1652872500000|2022-05-18 11:15:00|20183.21|20183.21|20183.13|20183.13|20183.97|20183.97|20179.84|20179.84|0
1652872800000|2022-05-18 11:20:00|20183.2|20183.2|20170.98|20170.98|20184.08|20184.08|20170.98|20170.98|0
1652873100000|2022-05-18 11:25:00|20170.91|20170.91|20164.47|20164.47|20171.92|20171.92|20163.8|20163.8|0
1652873400000|2022-05-18 11:30:00|20164.55|20164.55|20164.95|20164.95|20165.19|20165.19|20161.24|20161.24|0
1652873700000|2022-05-18 11:35:00|20164.84|20164.84|20164.95|20164.95|20167.23|20167.23|20164|20164|0
1652874000000|2022-05-18 11:40:00|20165.11|20165.11|20165.88|20165.88|20167.81|20167.81|20164.31|20164.31|0
1652874300000|2022-05-18 11:45:00|20166.06|20166.06|20161.69|20161.69|20167.59|20167.59|20161.51|20161.51|0
1652874600000|2022-05-18 11:50:00|20161.62|20161.62|20162.49|20162.49|20163.37|20163.37|20159.74|20159.74|0
1652874900000|2022-05-18 11:55:00|20162.37|20162.37|20159.51|20159.51|20165.11|20165.11|20159.44|20159.44|0
1652875200000|2022-05-18 12:00:00|20159.48|20159.48|20161.2|20161.2|20161.2|20161.2|20157.32|20157.32|0
1652875500000|2022-05-18 12:05:00|20161.35|20161.35|20165.68|20165.68|20166.41|20166.41|20160.51|20160.51|0
1652875800000|2022-05-18 12:10:00|20165.91|20165.91|20161.84|20161.84|20165.91|20165.91|20160.65|20160.65|0
1652876100000|2022-05-18 12:15:00|20161.71|20161.71|20156.55|20156.55|20161.76|20161.76|20156.55|20156.55|0
1652876400000|2022-05-18 12:20:00|20156.5|20156.5|20153.84|20153.84|20157.37|20157.37|20153.54|20153.54|0
1652876700000|2022-05-18 12:25:00|20153.93|20153.93|20155.09|20155.09|20155.09|20155.09|20151.36|20151.36|0
1652877000000|2022-05-18 12:30:00|20155.05|20155.05|20148.69|20148.69|20155.41|20155.41|20146.07|20146.07|0
1652877300000|2022-05-18 12:35:00|20148.62|20148.62|20141.09|20141.09|20149.05|20149.05|20141.02|20141.02|0
1652877600000|2022-05-18 12:40:00|20140.9|20140.9|20131.96|20131.96|20141.16|20141.16|20130.67|20130.67|0
1652877900000|2022-05-18 12:45:00|20131.92|20131.92|20123.53|20123.53|20131.92|20131.92|20123.3|20123.3|0
1652878200000|2022-05-18 12:50:00|20123.29|20123.29|20114.34|20114.34|20123.29|20123.29|20114.27|20114.27|0
1652878500000|2022-05-18 12:55:00|20114.2|20114.2|20098.78|20098.78|20115.32|20115.32|20098.78|20098.78|0
1652878800000|2022-05-18 13:00:00|20098.59|20098.59|20095.43|20095.43|20100.87|20100.87|20093.61|20093.61|0
1652879100000|2022-05-18 13:05:00|20095.21|20095.21|20082.09|20082.09|20096.33|20096.33|20081.37|20081.37|0
1652879400000|2022-05-18 13:10:00|20082.05|20082.05|20070.97|20070.97|20082.95|20082.95|20070.8|20070.8|0
1652879700000|2022-05-18 13:15:00|20071.05|20071.05|20065.84|20065.84|20072.52|20072.52|20065.55|20065.55|0
1652880000000|2022-05-18 13:20:00|20065.78|20065.78|20061.9|20061.9|20065.84|20065.84|20061.81|20061.81|0
1652880300000|2022-05-18 13:25:00|20061.86|20061.86|20078.83|20078.83|20079.4|20079.4|20061.69|20061.69|0
1652880600000|2022-05-18 13:30:00|20078.87|20078.87|20074.84|20074.84|20086.22|20086.22|20071.44|20071.44|0
1652880900000|2022-05-18 13:35:00|20074.92|20074.92|20060.91|20060.91|20082.19|20082.19|20060.91|20060.91|0
1652881200000|2022-05-18 13:40:00|20060.68|20060.68|20039.08|20039.08|20060.74|20060.74|20036.74|20036.74|0
1652881500000|2022-05-18 13:45:00|20039.2|20039.2|20043.1|20043.1|20050.39|20050.39|20038.8|20038.8|0
1652881800000|2022-05-18 13:50:00|20042.95|20042.95|20034.47|20034.47|20042.95|20042.95|20030.95|20030.95|0
1652882100000|2022-05-18 13:55:00|20034.29|20034.29|20026.41|20026.41|20034.81|20034.81|20024.76|20024.76|0
1652882400000|2022-05-18 14:00:00|20026.58|20026.58|20046.61|20046.61|20050.06|20050.06|20026.54|20026.54|0
1652882700000|2022-05-18 14:05:00|20046.67|20046.67|20062.11|20062.11|20064.31|20064.31|20046.45|20046.45|0
1652883000000|2022-05-18 14:10:00|20062.23|20062.23|20053.48|20053.48|20062.47|20062.47|20049.16|20049.16|0
1652883300000|2022-05-18 14:15:00|20053.51|20053.51|20053.88|20053.88|20056.46|20056.46|20051.95|20051.95|0
1652883600000|2022-05-18 14:20:00|20053.85|20053.85|20047.34|20047.34|20060.45|20060.45|20047.34|20047.34|0
1652883900000|2022-05-18 14:25:00|20047.13|20047.13|20032.75|20032.75|20049.42|20049.42|20032.75|20032.75|0
1652884200000|2022-05-18 14:30:00|20032.6|20032.6|20016.91|20016.91|20032.6|20032.6|20016.71|20016.71|0
1652884500000|2022-05-18 14:35:00|20016.81|20016.81|20000.4|20000.4|20016.81|20016.81|19997.73|19997.73|0
1652884800000|2022-05-18 14:40:00|20000.46|20000.46|19990.7|19990.7|20001.35|20001.35|19990.37|19990.37|0
1652885100000|2022-05-18 14:45:00|19990.82|19990.82|20026.65|20026.65|20026.65|20026.65|19988.63|19988.63|0
1652885400000|2022-05-18 14:50:00|20026.83|20026.83|20041.45|20041.45|20043.49|20043.49|20026.83|20026.83|0
1652885700000|2022-05-18 14:55:00|20041.55|20041.55|20051.13|20051.13|20051.18|20051.18|20039.64|20039.64|0
1652886000000|2022-05-18 15:00:00|20050.95|20050.95|20044.34|20044.34|20052.87|20052.87|20043.92|20043.92|0
1652886300000|2022-05-18 15:05:00|20044.36|20044.36|20033.39|20033.39|20045.18|20045.18|20031.97|20031.97|0
1652886600000|2022-05-18 15:10:00|20033.81|20033.81|20030.88|20030.88|20034.45|20034.45|20029.15|20029.15|0
1652886900000|2022-05-18 15:15:00|20030.85|20030.85|20013.57|20013.57|20031.9|20031.9|20013.55|20013.55|0
1652887200000|2022-05-18 15:20:00|20013.62|20013.62|19986.5|19986.5|20013.62|20013.62|19986.01|19986.01|0
1652887500000|2022-05-18 15:25:00|19986.56|19986.56|19967.15|19967.15|19988.54|19988.54|19965.99|19965.99|0
1652944500000|2022-05-19 07:15:00|19745.19|19745.19|19725.9|19725.9|19751.53|19751.53|19725.9|19725.9|0
1652944800000|2022-05-19 07:20:00|19726.02|19726.02|19690.15|19690.15|19726.39|19726.39|19689.94|19689.94|0
1652945100000|2022-05-19 07:25:00|19690.01|19690.01|19678.63|19678.63|19692.64|19692.64|19678.46|19678.46|0
1652945400000|2022-05-19 07:30:00|19678.52|19678.52|19642.93|19642.93|19678.6|19678.6|19642.18|19642.18|0
1652945700000|2022-05-19 07:35:00|19642.95|19642.95|19599.68|19599.68|19644.79|19644.79|19599.68|19599.68|0
1652946000000|2022-05-19 07:40:00|19599.63|19599.63|19585.22|19585.22|19612.48|19612.48|19585.12|19585.12|0
1652946300000|2022-05-19 07:45:00|19585.09|19585.09|19597.54|19597.54|19599.24|19599.24|19582.67|19582.67|0
1652946600000|2022-05-19 07:50:00|19597.6|19597.6|19595.74|19595.74|19600.66|19600.66|19592.84|19592.84|0
1652946900000|2022-05-19 07:55:00|19595.63|19595.63|19613.05|19613.05|19613.33|19613.33|19595.35|19595.35|0
1652947200000|2022-05-19 08:00:00|19612.69|19612.69|19589.67|19589.67|19613.27|19613.27|19589.59|19589.59|0
1652947500000|2022-05-19 08:05:00|19589.53|19589.53|19571.1|19571.1|19589.98|19589.98|19568.63|19568.63|0
1652947800000|2022-05-19 08:10:00|19571.21|19571.21|19577.37|19577.37|19577.38|19577.38|19568.54|19568.54|0
1652948100000|2022-05-19 08:15:00|19577.48|19577.48|19575.82|19575.82|19581.83|19581.83|19575.82|19575.82|0
1652948400000|2022-05-19 08:20:00|19576.27|19576.27|19569.97|19569.97|19576.59|19576.59|19569.88|19569.88|0
1652948700000|2022-05-19 08:25:00|19569.89|19569.89|19568.1|19568.1|19575.65|19575.65|19567.84|19567.84|0
1652949000000|2022-05-19 08:30:00|19568.19|19568.19|19560.61|19560.61|19570.04|19570.04|19559.49|19559.49|0
1652949300000|2022-05-19 08:35:00|19560.51|19560.51|19554.25|19554.25|19560.6|19560.6|19554.25|19554.25|0
1652949600000|2022-05-19 08:40:00|19554.01|19554.01|19549.23|19549.23|19554.47|19554.47|19546.78|19546.78|0
1652949900000|2022-05-19 08:45:00|19549.26|19549.26|19585.72|19585.72|19587.28|19587.28|19549.13|19549.13|0
1652950200000|2022-05-19 08:50:00|19585.79|19585.79|19587.38|19587.38|19588.18|19588.18|19585.25|19585.25|0
1652950500000|2022-05-19 08:55:00|19587.21|19587.21|19546.01|19546.01|19588.01|19588.01|19546.01|19546.01|0
1652950800000|2022-05-19 09:00:00|19545.77|19545.77|19502.78|19502.78|19545.77|19545.77|19502.78|19502.78|0
1652951100000|2022-05-19 09:05:00|19502.51|19502.51|19488.64|19488.64|19503.29|19503.29|19488.27|19488.27|0
1652951400000|2022-05-19 09:10:00|19488.44|19488.44|19448.74|19448.74|19488.52|19488.52|19447.8|19447.8|0
1652951700000|2022-05-19 09:15:00|19448.86|19448.86|19428.81|19428.81|19449.75|19449.75|19426.91|19426.91|0
1652952000000|2022-05-19 09:20:00|19428.85|19428.85|19432.18|19432.18|19433.29|19433.29|19423.82|19423.82|0
1652952300000|2022-05-19 09:25:00|19432.1|19432.1|19430.31|19430.31|19434.18|19434.18|19426.79|19426.79|0
1652952600000|2022-05-19 09:30:00|19430.24|19430.24|19417.33|19417.33|19430.38|19430.38|19416.22|19416.22|0
1652952900000|2022-05-19 09:35:00|19417.45|19417.45|19397.85|19397.85|19417.61|19417.61|19397.52|19397.52|0
1652953200000|2022-05-19 09:40:00|19397.92|19397.92|19395.07|19395.07|19399.92|19399.92|19394.56|19394.56|0
1652953500000|2022-05-19 09:45:00|19395.14|19395.14|19408.84|19408.84|19408.91|19408.91|19394.89|19394.89|0
1652953800000|2022-05-19 09:50:00|19408.92|19408.92|19434.17|19434.17|19434.34|19434.34|19408.92|19408.92|0
1652954100000|2022-05-19 09:55:00|19434.28|19434.28|19423.19|19423.19|19434.63|19434.63|19422.72|19422.72|0
1652954400000|2022-05-19 10:00:00|19423.6|19423.6|19418.35|19418.35|19424.03|19424.03|19418|19418|0
1652954700000|2022-05-19 10:05:00|19418.42|19418.42|19424.55|19424.55|19424.55|19424.55|19414.74|19414.74|0
1652955000000|2022-05-19 10:10:00|19424.72|19424.72|19436.16|19436.16|19436.66|19436.66|19424.72|19424.72|0
1652955300000|2022-05-19 10:15:00|19436.25|19436.25|19436.48|19436.48|19438.33|19438.33|19435.35|19435.35|0
1652955600000|2022-05-19 10:20:00|19436.71|19436.71|19431.69|19431.69|19437.58|19437.58|19430.84|19430.84|0
1652955900000|2022-05-19 10:25:00|19432.39|19432.39|19443.4|19443.4|19443.57|19443.57|19431.37|19431.37|0
1652956200000|2022-05-19 10:30:00|19443.51|19443.51|19444.65|19444.65|19448.56|19448.56|19443.49|19443.49|0
1652956500000|2022-05-19 10:35:00|19444.58|19444.58|19441.67|19441.67|19445.45|19445.45|19439.29|19439.29|0
1652956800000|2022-05-19 10:40:00|19441.68|19441.68|19447.7|19447.7|19448.06|19448.06|19441.68|19441.68|0
1652957100000|2022-05-19 10:45:00|19447.76|19447.76|19470.83|19470.83|19470.83|19470.83|19447.76|19447.76|0
1652957400000|2022-05-19 10:50:00|19471.23|19471.23|19480.49|19480.49|19480.49|19480.49|19471.18|19471.18|0
1652957700000|2022-05-19 10:55:00|19480.46|19480.46|19495.05|19495.05|19496.29|19496.29|19480.46|19480.46|0
1652958000000|2022-05-19 11:00:00|19493.76|19493.76|19501.77|19501.77|19507.37|19507.37|19493.76|19493.76|0
1652958300000|2022-05-19 11:05:00|19501.62|19501.62|19489.67|19489.67|19501.62|19501.62|19489.63|19489.63|0
1652958600000|2022-05-19 11:10:00|19489.63|19489.63|19490.08|19490.08|19490.59|19490.59|19487.8|19487.8|0
1652958900000|2022-05-19 11:15:00|19490.04|19490.04|19492.79|19492.79|19493.43|19493.43|19488.35|19488.35|0
1652959200000|2022-05-19 11:20:00|19492.74|19492.74|19521.88|19521.88|19522.06|19522.06|19492.68|19492.68|0
1652959500000|2022-05-19 11:25:00|19522.41|19522.41|19548.49|19548.49|19548.64|19548.64|19522.41|19522.41|0
1652959800000|2022-05-19 11:30:00|19548.26|19548.26|19544.13|19544.13|19549.61|19549.61|19544.08|19544.08|0
1652960100000|2022-05-19 11:35:00|19544.04|19544.04|19548.42|19548.42|19548.65|19548.65|19543.68|19543.68|0
1652960400000|2022-05-19 11:40:00|19548.06|19548.06|19555.22|19555.22|19555.71|19555.71|19546.58|19546.58|0
1652960700000|2022-05-19 11:45:00|19555.4|19555.4|19552.49|19552.49|19557.34|19557.34|19552.42|19552.42|0
1652961000000|2022-05-19 11:50:00|19552.43|19552.43|19547.82|19547.82|19552.54|19552.54|19546.87|19546.87|0
1652961300000|2022-05-19 11:55:00|19547.86|19547.86|19553.28|19553.28|19553.71|19553.71|19546.77|19546.77|0
1652961600000|2022-05-19 12:00:00|19553.05|19553.05|19551.67|19551.67|19554.62|19554.62|19549.59|19549.59|0
1652961900000|2022-05-19 12:05:00|19552.09|19552.09|19552.64|19552.64|19553.15|19553.15|19550.89|19550.89|0
1652962200000|2022-05-19 12:10:00|19552.9|19552.9|19548.25|19548.25|19554.67|19554.67|19548.05|19548.05|0
1652962500000|2022-05-19 12:15:00|19548.39|19548.39|19539.29|19539.29|19548.76|19548.76|19538.57|19538.57|0
1652962800000|2022-05-19 12:20:00|19539.47|19539.47|19529.84|19529.84|19540.04|19540.04|19529.84|19529.84|0
1652963100000|2022-05-19 12:25:00|19529.75|19529.75|19527.92|19527.92|19531.15|19531.15|19527.74|19527.74|0
1652963400000|2022-05-19 12:30:00|19527.84|19527.84|19516.71|19516.71|19528.73|19528.73|19516.34|19516.34|0
1652963700000|2022-05-19 12:35:00|19516.82|19516.82|19510.72|19510.72|19517.45|19517.45|19510.47|19510.47|0
1652964000000|2022-05-19 12:40:00|19510.54|19510.54|19530.13|19530.13|19530.13|19530.13|19510.2|19510.2|0
1652964300000|2022-05-19 12:45:00|19530.16|19530.16|19535.91|19535.91|19536.17|19536.17|19530.16|19530.16|0
1652964600000|2022-05-19 12:50:00|19536.02|19536.02|19540.39|19540.39|19540.54|19540.54|19536.02|19536.02|0
1652964900000|2022-05-19 12:55:00|19540.55|19540.55|19544.42|19544.42|19545.46|19545.46|19539.48|19539.48|0
1652965200000|2022-05-19 13:00:00|19544.27|19544.27|19553.83|19553.83|19554.43|19554.43|19544.27|19544.27|0
1652965500000|2022-05-19 13:05:00|19553.97|19553.97|19559.52|19559.52|19560.06|19560.06|19552.21|19552.21|0
1652965800000|2022-05-19 13:10:00|19559.58|19559.58|19568.12|19568.12|19569.5|19569.5|19559.09|19559.09|0
1652966100000|2022-05-19 13:15:00|19567.99|19567.99|19561.27|19561.27|19568.85|19568.85|19561.08|19561.08|0
1652966400000|2022-05-19 13:20:00|19561.35|19561.35|19567.23|19567.23|19570.37|19570.37|19561.3|19561.3|0
1652966700000|2022-05-19 13:25:00|19566.94|19566.94|19565.28|19565.28|19567.24|19567.24|19563.47|19563.47|0
1652967000000|2022-05-19 13:30:00|19565.35|19565.35|19595.12|19595.12|19595.57|19595.57|19565.35|19565.35|0
1652967300000|2022-05-19 13:35:00|19594.9|19594.9|19630.67|19630.67|19631.25|19631.25|19594.69|19594.69|0
1652967600000|2022-05-19 13:40:00|19630.58|19630.58|19599.54|19599.54|19631.52|19631.52|19599.54|19599.54|0
1652967900000|2022-05-19 13:45:00|19599.47|19599.47|19568.43|19568.43|19599.47|19599.47|19565.93|19565.93|0
1652968200000|2022-05-19 13:50:00|19568.49|19568.49|19583.08|19583.08|19583.75|19583.75|19567.05|19567.05|0
1652968500000|2022-05-19 13:55:00|19583.2|19583.2|19589.99|19589.99|19595.43|19595.43|19582.98|19582.98|0
1652968800000|2022-05-19 14:00:00|19590.02|19590.02|19641.06|19641.06|19641.06|19641.06|19589.2|19589.2|0
1652969100000|2022-05-19 14:05:00|19641.01|19641.01|19653.38|19653.38|19658.38|19658.38|19641.01|19641.01|0
1652969400000|2022-05-19 14:10:00|19653.53|19653.53|19650.3|19650.3|19671.98|19671.98|19650.08|19650.08|0
1652969700000|2022-05-19 14:15:00|19650.4|19650.4|19660.75|19660.75|19662.33|19662.33|19644.01|19644.01|0
1652970000000|2022-05-19 14:20:00|19660.61|19660.61|19665.77|19665.77|19666.46|19666.46|19659.04|19659.04|0
1652970300000|2022-05-19 14:25:00|19665.85|19665.85|19643.48|19643.48|19666.82|19666.82|19643.48|19643.48|0
1652970600000|2022-05-19 14:30:00|19643.36|19643.36|19662.11|19662.11|19662.11|19662.11|19624.86|19624.86|0
1652970900000|2022-05-19 14:35:00|19661.95|19661.95|19665.18|19665.18|19676.42|19676.42|19661.95|19661.95|0
1652971200000|2022-05-19 14:40:00|19665.25|19665.25|19657.39|19657.39|19665.25|19665.25|19654.83|19654.83|0
1652971500000|2022-05-19 14:45:00|19657.32|19657.32|19659.77|19659.77|19672.96|19672.96|19656.71|19656.71|0
1652971800000|2022-05-19 14:50:00|19659.65|19659.65|19676.74|19676.74|19676.95|19676.95|19658.36|19658.36|0
1652972100000|2022-05-19 14:55:00|19677.1|19677.1|19696.23|19696.23|19696.23|19696.23|19677.1|19677.1|0
1652972400000|2022-05-19 15:00:00|19696.31|19696.31|19703.91|19703.91|19706.22|19706.22|19696.31|19696.31|0
1652972700000|2022-05-19 15:05:00|19704.02|19704.02|19697.56|19697.56|19704.19|19704.19|19694.52|19694.52|0
1652973000000|2022-05-19 15:10:00|19697.68|19697.68|19692.43|19692.43|19708.35|19708.35|19692.32|19692.32|0
1652973300000|2022-05-19 15:15:00|19692.44|19692.44|19682.84|19682.84|19692.57|19692.57|19681.27|19681.27|0
1652973600000|2022-05-19 15:20:00|19682.85|19682.85|19684.21|19684.21|19684.34|19684.34|19676.25|19676.25|0
1652973900000|2022-05-19 15:25:00|19684.23|19684.23|19671.1|19671.1|19684.32|19684.32|19667.81|19667.81|0
1653030900000|2022-05-20 07:15:00|19827.14|19827.14|19866.9|19866.9|19867.14|19867.14|19827.14|19827.14|0
1653031200000|2022-05-20 07:20:00|19867.08|19867.08|19885.36|19885.36|19885.88|19885.88|19867|19867|0
1653031500000|2022-05-20 07:25:00|19885.39|19885.39|19897.98|19897.98|19899.91|19899.91|19880.9|19880.9|0
1653031800000|2022-05-20 07:30:00|19898.43|19898.43|19923.47|19923.47|19923.47|19923.47|19896.52|19896.52|0
1653032100000|2022-05-20 07:35:00|19923.72|19923.72|19947.36|19947.36|19948|19948|19923.72|19923.72|0
1653032400000|2022-05-20 07:40:00|19947.28|19947.28|19956.88|19956.88|19956.88|19956.88|19943.9|19943.9|0
1653032700000|2022-05-20 07:45:00|19956.59|19956.59|19975.04|19975.04|19975.04|19975.04|19954.88|19954.88|0
1653033000000|2022-05-20 07:50:00|19974.83|19974.83|19993.64|19993.64|19993.9|19993.9|19974.83|19974.83|0
1653033300000|2022-05-20 07:55:00|19993.54|19993.54|20003.43|20003.43|20003.72|20003.72|19993.54|19993.54|0
1653033600000|2022-05-20 08:00:00|20003.3|20003.3|19980.65|19980.65|20005.23|20005.23|19979.59|19979.59|0
1653033900000|2022-05-20 08:05:00|19980.43|19980.43|19987.58|19987.58|19988.01|19988.01|19980|19980|0
1653034200000|2022-05-20 08:10:00|19987.73|19987.73|19971.9|19971.9|19988.17|19988.17|19971.78|19971.78|0
1653034500000|2022-05-20 08:15:00|19972.06|19972.06|19956.72|19956.72|19973.05|19973.05|19956.72|19956.72|0
1653034800000|2022-05-20 08:20:00|19956.85|19956.85|19953.67|19953.67|19956.98|19956.98|19951.88|19951.88|0
1653035100000|2022-05-20 08:25:00|19953.61|19953.61|19951.08|19951.08|19953.64|19953.64|19949.29|19949.29|0
1653035400000|2022-05-20 08:30:00|19951.23|19951.23|19961.87|19961.87|19961.87|19961.87|19951.23|19951.23|0
1653035700000|2022-05-20 08:35:00|19961.93|19961.93|19973.19|19973.19|19973.45|19973.45|19961.93|19961.93|0
1653036000000|2022-05-20 08:40:00|19973.08|19973.08|19985.76|19985.76|19985.76|19985.76|19973.08|19973.08|0
1653036300000|2022-05-20 08:45:00|19985.99|19985.99|19997.29|19997.29|19998.25|19998.25|19985.94|19985.94|0
1653036600000|2022-05-20 08:50:00|19997.42|19997.42|20002.64|20002.64|20003.09|20003.09|19995.99|19995.99|0
1653036900000|2022-05-20 08:55:00|20002.69|20002.69|19998.78|19998.78|20003.77|20003.77|19998.08|19998.08|0
1653037200000|2022-05-20 09:00:00|19998.63|19998.63|20006.2|20006.2|20006.35|20006.35|19997.8|19997.8|0
1653037500000|2022-05-20 09:05:00|20006.12|20006.12|20008.9|20008.9|20009.21|20009.21|20004.73|20004.73|0
1653037800000|2022-05-20 09:10:00|20008.79|20008.79|20014.3|20014.3|20014.56|20014.56|20008.79|20008.79|0
1653038100000|2022-05-20 09:15:00|20014.26|20014.26|20020.18|20020.18|20024.72|20024.72|20013.44|20013.44|0
1653038400000|2022-05-20 09:20:00|20020.11|20020.11|20021.54|20021.54|20024.66|20024.66|20019.94|20019.94|0
1653038700000|2022-05-20 09:25:00|20021.63|20021.63|20027.4|20027.4|20027.4|20027.4|20021.22|20021.22|0
1653039000000|2022-05-20 09:30:00|20027.25|20027.25|20041.12|20041.12|20041.8|20041.8|20025.57|20025.57|0
1653039300000|2022-05-20 09:35:00|20040.9|20040.9|20043.63|20043.63|20044.68|20044.68|20040.75|20040.75|0
1653039600000|2022-05-20 09:40:00|20043.54|20043.54|20043.48|20043.48|20047.86|20047.86|20043.24|20043.24|0
1653039900000|2022-05-20 09:45:00|20043.29|20043.29|20030.32|20030.32|20044.66|20044.66|20029.7|20029.7|0
1653040200000|2022-05-20 09:50:00|20030.5|20030.5|20026.56|20026.56|20032.86|20032.86|20026.42|20026.42|0
1653040500000|2022-05-20 09:55:00|20026.7|20026.7|20022.97|20022.97|20027.15|20027.15|20022.11|20022.11|0
1653040800000|2022-05-20 10:00:00|20023.24|20023.24|20009.51|20009.51|20023.39|20023.39|20009.33|20009.33|0
1653041100000|2022-05-20 10:05:00|20009.38|20009.38|20013.32|20013.32|20013.69|20013.69|20007.49|20007.49|0
1653041400000|2022-05-20 10:10:00|20013.38|20013.38|20012.52|20012.52|20013.53|20013.53|20011.68|20011.68|0
1653041700000|2022-05-20 10:15:00|20012.45|20012.45|20010.32|20010.32|20013.13|20013.13|20009.01|20009.01|0
1653042000000|2022-05-20 10:20:00|20010.36|20010.36|20008.57|20008.57|20011.95|20011.95|20008.57|20008.57|0
1653042300000|2022-05-20 10:25:00|20008.37|20008.37|20008.73|20008.73|20008.81|20008.81|20006.33|20006.33|0
1653042600000|2022-05-20 10:30:00|20008.81|20008.81|20006.46|20006.46|20009.16|20009.16|20006.18|20006.18|0
1653042900000|2022-05-20 10:35:00|20006.41|20006.41|19999.99|19999.99|20007.62|20007.62|19997.74|19997.74|0
1653043200000|2022-05-20 10:40:00|20000.14|20000.14|20002.02|20002.02|20002.08|20002.08|19999.24|19999.24|0
1653043500000|2022-05-20 10:45:00|20002.16|20002.16|20014.98|20014.98|20015.11|20015.11|20002.12|20002.12|0
1653043800000|2022-05-20 10:50:00|20015.03|20015.03|20016.66|20016.66|20017.32|20017.32|20014.86|20014.86|0
1653044100000|2022-05-20 10:55:00|20016.55|20016.55|20022.89|20022.89|20023.52|20023.52|20016.55|20016.55|0
1653044400000|2022-05-20 11:00:00|20023.14|20023.14|20021.85|20021.85|20023.62|20023.62|20019.21|20019.21|0
1653044700000|2022-05-20 11:05:00|20021.54|20021.54|20011.71|20011.71|20021.78|20021.78|20010.98|20010.98|0
1653045000000|2022-05-20 11:10:00|20011.79|20011.79|20012.1|20012.1|20012.75|20012.75|20010.05|20010.05|0
1653045300000|2022-05-20 11:15:00|20012.12|20012.12|20012.5|20012.5|20014.76|20014.76|20011.52|20011.52|0
1653045600000|2022-05-20 11:20:00|20012.45|20012.45|20016.62|20016.62|20016.68|20016.68|20012.37|20012.37|0
1653045900000|2022-05-20 11:25:00|20016.65|20016.65|20007.93|20007.93|20017.1|20017.1|20007.41|20007.41|0
1653046200000|2022-05-20 11:30:00|20007.82|20007.82|20011.85|20011.85|20011.95|20011.95|20007.73|20007.73|0
1653046500000|2022-05-20 11:35:00|20011.87|20011.87|20013.41|20013.41|20013.72|20013.72|20010.44|20010.44|0
1653046800000|2022-05-20 11:40:00|20013.45|20013.45|20012.89|20012.89|20013.45|20013.45|20011.43|20011.43|0
1653047100000|2022-05-20 11:45:00|20012.84|20012.84|20014.94|20014.94|20015.66|20015.66|20012.32|20012.32|0
1653047400000|2022-05-20 11:50:00|20014.9|20014.9|20025.8|20025.8|20025.8|20025.8|20014.04|20014.04|0
1653047700000|2022-05-20 11:55:00|20025.86|20025.86|20025.48|20025.48|20028.27|20028.27|20025.37|20025.37|0
1653048000000|2022-05-20 12:00:00|20025.33|20025.33|20023.92|20023.92|20026.45|20026.45|20022.97|20022.97|0
1653048300000|2022-05-20 12:05:00|20023.81|20023.81|20020.24|20020.24|20023.97|20023.97|20019.52|20019.52|0
1653048600000|2022-05-20 12:10:00|20020.42|20020.42|20024.12|20024.12|20025.53|20025.53|20020.12|20020.12|0
1653048900000|2022-05-20 12:15:00|20024.2|20024.2|20022.96|20022.96|20024.27|20024.27|20022.01|20022.01|0
1653049200000|2022-05-20 12:20:00|20022.91|20022.91|20022.77|20022.77|20024.76|20024.76|20021.42|20021.42|0
1653049500000|2022-05-20 12:25:00|20022.81|20022.81|20026.56|20026.56|20026.56|20026.56|20022.63|20022.63|0
1653049800000|2022-05-20 12:30:00|20026.72|20026.72|20021.75|20021.75|20027.08|20027.08|20018.46|20018.46|0
1653050100000|2022-05-20 12:35:00|20021.83|20021.83|20021.29|20021.29|20022.11|20022.11|20019.94|20019.94|0
1653050400000|2022-05-20 12:40:00|20021.24|20021.24|20014.42|20014.42|20021.24|20021.24|20012.9|20012.9|0
1653050700000|2022-05-20 12:45:00|20014.49|20014.49|20012.76|20012.76|20016.49|20016.49|20012.42|20012.42|0
1653051000000|2022-05-20 12:50:00|20012.73|20012.73|20012.09|20012.09|20014.4|20014.4|20011.48|20011.48|0
1653051300000|2022-05-20 12:55:00|20012.15|20012.15|20008.93|20008.93|20012.97|20012.97|20007.28|20007.28|0
1653051600000|2022-05-20 13:00:00|20008.98|20008.98|20019.31|20019.31|20020.4|20020.4|20008.98|20008.98|0
1653051900000|2022-05-20 13:05:00|20019.28|20019.28|20009.22|20009.22|20019.65|20019.65|20008.91|20008.91|0
1653052200000|2022-05-20 13:10:00|20009.07|20009.07|20013.38|20013.38|20013.75|20013.75|20009.07|20009.07|0
1653052500000|2022-05-20 13:15:00|20013.42|20013.42|20016.06|20016.06|20016.06|20016.06|20011.98|20011.98|0
1653052800000|2022-05-20 13:20:00|20016.1|20016.1|20014.3|20014.3|20016.92|20016.92|20014.07|20014.07|0
1653053100000|2022-05-20 13:25:00|20014.4|20014.4|20008.26|20008.26|20014.4|20014.4|20006.22|20006.22|0
1653053400000|2022-05-20 13:30:00|20008.19|20008.19|19987.4|19987.4|20008.19|20008.19|19987.16|19987.16|0
1653053700000|2022-05-20 13:35:00|19987.34|19987.34|19976.43|19976.43|19987.44|19987.44|19966.78|19966.78|0
1653054000000|2022-05-20 13:40:00|19976.61|19976.61|19992.83|19992.83|19992.83|19992.83|19975.71|19975.71|0
1653054300000|2022-05-20 13:45:00|19992.91|19992.91|19980.78|19980.78|19997.32|19997.32|19980.74|19980.74|0
1653054600000|2022-05-20 13:50:00|19980.61|19980.61|19975.83|19975.83|19980.69|19980.69|19974.11|19974.11|0
1653054900000|2022-05-20 13:55:00|19975.94|19975.94|19977.54|19977.54|19978.72|19978.72|19972|19972|0
1653055200000|2022-05-20 14:00:00|19977.43|19977.43|19973.44|19973.44|19978.56|19978.56|19969.23|19969.23|0
1653055500000|2022-05-20 14:05:00|19973.59|19973.59|19958.94|19958.94|19977.74|19977.74|19958.67|19958.67|0
1653055800000|2022-05-20 14:10:00|19958.87|19958.87|19953.46|19953.46|19958.87|19958.87|19952.28|19952.28|0
1653056100000|2022-05-20 14:15:00|19953.73|19953.73|19957.62|19957.62|19958.36|19958.36|19953.73|19953.73|0
1653056400000|2022-05-20 14:20:00|19957.58|19957.58|19944.46|19944.46|19957.58|19957.58|19943.51|19943.51|0
1653056700000|2022-05-20 14:25:00|19944.33|19944.33|19942.38|19942.38|19944.33|19944.33|19938.36|19938.36|0
1653057000000|2022-05-20 14:30:00|19942.33|19942.33|19938.03|19938.03|19947.7|19947.7|19938.03|19938.03|0
1653057300000|2022-05-20 14:35:00|19937.98|19937.98|19912.59|19912.59|19937.98|19937.98|19912.47|19912.47|0
1653057600000|2022-05-20 14:40:00|19912.44|19912.44|19924.43|19924.43|19925.1|19925.1|19911.44|19911.44|0
1653057900000|2022-05-20 14:45:00|19924.5|19924.5|19907.88|19907.88|19925.92|19925.92|19907.85|19907.85|0
1653058200000|2022-05-20 14:50:00|19907.81|19907.81|19892.72|19892.72|19908.26|19908.26|19890.92|19890.92|0
1653058500000|2022-05-20 14:55:00|19892.66|19892.66|19862.74|19862.74|19892.69|19892.69|19862.36|19862.36|0
1653058800000|2022-05-20 15:00:00|19862.79|19862.79|19846.59|19846.59|19862.87|19862.87|19846.42|19846.42|0
1653059100000|2022-05-20 15:05:00|19846.66|19846.66|19836.22|19836.22|19846.98|19846.98|19834.06|19834.06|0
1653059400000|2022-05-20 15:10:00|19836.16|19836.16|19826.17|19826.17|19836.32|19836.32|19824.09|19824.09|0
1653059700000|2022-05-20 15:15:00|19826.23|19826.23|19812.99|19812.99|19829.87|19829.87|19812.5|19812.5|0
1653060000000|2022-05-20 15:20:00|19813.01|19813.01|19815.4|19815.4|19818.33|19818.33|19812.68|19812.68|0
1653060300000|2022-05-20 15:25:00|19815.42|19815.42|19831.29|19831.29|19831.29|19831.29|19814.17|19814.17|0
1653290100000|2022-05-23 07:15:00|20039.06|20039.06|20050.76|20050.76|20050.76|20050.76|20039.06|20039.06|0
1653290400000|2022-05-23 07:20:00|20050.7|20050.7|20055.71|20055.71|20055.71|20055.71|20046.07|20046.07|0
1653290700000|2022-05-23 07:25:00|20055.75|20055.75|20051.62|20051.62|20062.1|20062.1|20050.93|20050.93|0
1653291000000|2022-05-23 07:30:00|20051.99|20051.99|20053.09|20053.09|20055.43|20055.43|20045.5|20045.5|0
1653291300000|2022-05-23 07:35:00|20052.79|20052.79|20038.4|20038.4|20055.53|20055.53|20038.4|20038.4|0
1653291600000|2022-05-23 07:40:00|20038.43|20038.43|20022.15|20022.15|20038.95|20038.95|20021.82|20021.82|0
1653291900000|2022-05-23 07:45:00|20022.1|20022.1|20029.47|20029.47|20029.47|20029.47|20021.56|20021.56|0
1653292200000|2022-05-23 07:50:00|20029.41|20029.41|20037.65|20037.65|20038.34|20038.34|20028.98|20028.98|0
1653292500000|2022-05-23 07:55:00|20037.89|20037.89|20047.87|20047.87|20047.87|20047.87|20037.89|20037.89|0
1653292800000|2022-05-23 08:00:00|20047.39|20047.39|20040.98|20040.98|20058.11|20058.11|20040.98|20040.98|0
1653293100000|2022-05-23 08:05:00|20041.14|20041.14|20047.37|20047.37|20047.91|20047.91|20040.89|20040.89|0
1653293400000|2022-05-23 08:10:00|20047.44|20047.44|20034.13|20034.13|20052.04|20052.04|20033.84|20033.84|0
1653293700000|2022-05-23 08:15:00|20034.09|20034.09|20022.23|20022.23|20034.92|20034.92|20021.98|20021.98|0
1653294000000|2022-05-23 08:20:00|20022.16|20022.16|20027.29|20027.29|20027.29|20027.29|20021.34|20021.34|0
1653294300000|2022-05-23 08:25:00|20027.34|20027.34|20039.7|20039.7|20039.7|20039.7|20027.2|20027.2|0
1653294600000|2022-05-23 08:30:00|20039.66|20039.66|20042.53|20042.53|20043.77|20043.77|20039.6|20039.6|0
1653294900000|2022-05-23 08:35:00|20042.56|20042.56|20044.89|20044.89|20044.89|20044.89|20035.45|20035.45|0
1653295200000|2022-05-23 08:40:00|20045.03|20045.03|20044.5|20044.5|20052.6|20052.6|20044.5|20044.5|0
1653295500000|2022-05-23 08:45:00|20044.51|20044.51|20047.64|20047.64|20048.59|20048.59|20043.76|20043.76|0
1653295800000|2022-05-23 08:50:00|20047.45|20047.45|20048.05|20048.05|20052.26|20052.26|20046.83|20046.83|0
1653296100000|2022-05-23 08:55:00|20048.11|20048.11|20055.03|20055.03|20056.9|20056.9|20048.04|20048.04|0
1653296400000|2022-05-23 09:00:00|20054.85|20054.85|20047.47|20047.47|20055.23|20055.23|20046.76|20046.76|0
1653296700000|2022-05-23 09:05:00|20047.34|20047.34|20049.9|20049.9|20050.78|20050.78|20047.23|20047.23|0
1653297000000|2022-05-23 09:10:00|20049.97|20049.97|20053.61|20053.61|20055.41|20055.41|20049.72|20049.72|0
1653297300000|2022-05-23 09:15:00|20053.66|20053.66|20058.25|20058.25|20058.25|20058.25|20046.9|20046.9|0
1653297600000|2022-05-23 09:20:00|20058.19|20058.19|20065.06|20065.06|20065.14|20065.14|20057.94|20057.94|0
1653297900000|2022-05-23 09:25:00|20065.13|20065.13|20086.53|20086.53|20086.58|20086.58|20065.13|20065.13|0
1653298200000|2022-05-23 09:30:00|20086.58|20086.58|20093.98|20093.98|20094.18|20094.18|20086.58|20086.58|0
1653298500000|2022-05-23 09:35:00|20094.03|20094.03|20105.81|20105.81|20105.81|20105.81|20093.35|20093.35|0
1653298800000|2022-05-23 09:40:00|20105.85|20105.85|20111.79|20111.79|20111.79|20111.79|20104.4|20104.4|0
1653299100000|2022-05-23 09:45:00|20111.64|20111.64|20109.97|20109.97|20113.54|20113.54|20109.93|20109.93|0
1653299400000|2022-05-23 09:50:00|20109.95|20109.95|20107.15|20107.15|20110.91|20110.91|20107.15|20107.15|0
1653299700000|2022-05-23 09:55:00|20107.01|20107.01|20097.61|20097.61|20107.39|20107.39|20096.9|20096.9|0
1653300000000|2022-05-23 10:00:00|20097.71|20097.71|20096.56|20096.56|20098.51|20098.51|20095.18|20095.18|0
1653300300000|2022-05-23 10:05:00|20096.63|20096.63|20099.5|20099.5|20100.52|20100.52|20095.82|20095.82|0
1653300600000|2022-05-23 10:10:00|20099.46|20099.46|20098.53|20098.53|20099.46|20099.46|20093.7|20093.7|0
1653300900000|2022-05-23 10:15:00|20098.57|20098.57|20100.75|20100.75|20102.02|20102.02|20098.51|20098.51|0
1653301200000|2022-05-23 10:20:00|20100.79|20100.79|20097.87|20097.87|20100.92|20100.92|20095.23|20095.23|0
1653301500000|2022-05-23 10:25:00|20097.73|20097.73|20101.01|20101.01|20102.12|20102.12|20097.56|20097.56|0
1653301800000|2022-05-23 10:30:00|20100.99|20100.99|20099.92|20099.92|20102.75|20102.75|20099.5|20099.5|0
1653302100000|2022-05-23 10:35:00|20099.94|20099.94|20099.54|20099.54|20100.7|20100.7|20096.7|20096.7|0
1653302400000|2022-05-23 10:40:00|20099.43|20099.43|20084.88|20084.88|20102.18|20102.18|20084.67|20084.67|0
1653302700000|2022-05-23 10:45:00|20084.93|20084.93|20088.59|20088.59|20088.88|20088.88|20084.93|20084.93|0
1653303000000|2022-05-23 10:50:00|20088.4|20088.4|20087.29|20087.29|20089.58|20089.58|20087.12|20087.12|0
1653303300000|2022-05-23 10:55:00|20087.37|20087.37|20096.39|20096.39|20096.47|20096.47|20087.27|20087.27|0
1653303600000|2022-05-23 11:00:00|20096.02|20096.02|20097.75|20097.75|20099.21|20099.21|20096.02|20096.02|0
1653303900000|2022-05-23 11:05:00|20097.72|20097.72|20094.67|20094.67|20097.72|20097.72|20092.59|20092.59|0
1653304200000|2022-05-23 11:10:00|20094.72|20094.72|20092.93|20092.93|20096.2|20096.2|20092.52|20092.52|0
1653304500000|2022-05-23 11:15:00|20093.14|20093.14|20083.43|20083.43|20096.37|20096.37|20082.98|20082.98|0
1653304800000|2022-05-23 11:20:00|20083.48|20083.48|20074.2|20074.2|20083.75|20083.75|20073.91|20073.91|0
1653305100000|2022-05-23 11:25:00|20074.27|20074.27|20074.81|20074.81|20075.67|20075.67|20074.02|20074.02|0
1653305400000|2022-05-23 11:30:00|20074.76|20074.76|20075.11|20075.11|20077.97|20077.97|20074.55|20074.55|0
1653305700000|2022-05-23 11:35:00|20075.05|20075.05|20077.82|20077.82|20077.84|20077.84|20074.2|20074.2|0
1653306000000|2022-05-23 11:40:00|20077.94|20077.94|20085.76|20085.76|20086.18|20086.18|20077.71|20077.71|0
1653306300000|2022-05-23 11:45:00|20085.74|20085.74|20088.66|20088.66|20088.85|20088.85|20085|20085|0
1653306600000|2022-05-23 11:50:00|20088.7|20088.7|20091.08|20091.08|20093.36|20093.36|20088.21|20088.21|0
1653306900000|2022-05-23 11:55:00|20091.01|20091.01|20090.62|20090.62|20091.79|20091.79|20089.41|20089.41|0
1653307200000|2022-05-23 12:00:00|20090.87|20090.87|20097.01|20097.01|20097.1|20097.1|20090.64|20090.64|0
1653307500000|2022-05-23 12:05:00|20097.11|20097.11|20098.51|20098.51|20099.74|20099.74|20097.11|20097.11|0
1653307800000|2022-05-23 12:10:00|20098.58|20098.58|20099.87|20099.87|20099.98|20099.98|20095.1|20095.1|0
1653308100000|2022-05-23 12:15:00|20099.83|20099.83|20106.61|20106.61|20106.74|20106.74|20099.17|20099.17|0
1653308400000|2022-05-23 12:20:00|20106.78|20106.78|20107.84|20107.84|20107.84|20107.84|20105.07|20105.07|0
1653308700000|2022-05-23 12:25:00|20107.73|20107.73|20097.59|20097.59|20107.8|20107.8|20096.92|20096.92|0
1653309000000|2022-05-23 12:30:00|20097.64|20097.64|20091.7|20091.7|20098.06|20098.06|20091.7|20091.7|0
1653309300000|2022-05-23 12:35:00|20091.35|20091.35|20095.98|20095.98|20096.33|20096.33|20091.07|20091.07|0
1653309600000|2022-05-23 12:40:00|20096.02|20096.02|20097.36|20097.36|20099.75|20099.75|20095.44|20095.44|0
1653309900000|2022-05-23 12:45:00|20097.28|20097.28|20091.37|20091.37|20097.48|20097.48|20091.19|20091.19|0
1653310200000|2022-05-23 12:50:00|20091.31|20091.31|20086.01|20086.01|20091.47|20091.47|20086.01|20086.01|0
1653310500000|2022-05-23 12:55:00|20085.97|20085.97|20078.61|20078.61|20085.97|20085.97|20078.58|20078.58|0
1653310800000|2022-05-23 13:00:00|20078.76|20078.76|20077.27|20077.27|20078.76|20078.76|20073.2|20073.2|0
1653311100000|2022-05-23 13:05:00|20077.16|20077.16|20081.49|20081.49|20081.76|20081.76|20077.14|20077.14|0
1653311400000|2022-05-23 13:10:00|20081.52|20081.52|20093.54|20093.54|20093.54|20093.54|20081.02|20081.02|0
1653311700000|2022-05-23 13:15:00|20093.53|20093.53|20094.65|20094.65|20094.96|20094.96|20091.06|20091.06|0
1653312000000|2022-05-23 13:20:00|20094.9|20094.9|20101.14|20101.14|20101.28|20101.28|20094.45|20094.45|0
1653312300000|2022-05-23 13:25:00|20101.1|20101.1|20100.03|20100.03|20104.55|20104.55|20099.61|20099.61|0
1653312600000|2022-05-23 13:30:00|20100.11|20100.11|20085.38|20085.38|20100.82|20100.82|20078.69|20078.69|0
1653312900000|2022-05-23 13:35:00|20085.28|20085.28|20066.1|20066.1|20087.35|20087.35|20065.9|20065.9|0
1653313200000|2022-05-23 13:40:00|20066.03|20066.03|20082.5|20082.5|20082.76|20082.76|20059.49|20059.49|0
1653313500000|2022-05-23 13:45:00|20082.47|20082.47|20093.38|20093.38|20097.53|20097.53|20080.52|20080.52|0
1653313800000|2022-05-23 13:50:00|20093.44|20093.44|20077.36|20077.36|20096.12|20096.12|20077.36|20077.36|0
1653314100000|2022-05-23 13:55:00|20077.27|20077.27|20049.2|20049.2|20077.27|20077.27|20049.06|20049.06|0
1653314400000|2022-05-23 14:00:00|20049.23|20049.23|20016.4|20016.4|20049.23|20049.23|20016.15|20016.15|0
1653314700000|2022-05-23 14:05:00|20016.6|20016.6|20020.66|20020.66|20027.76|20027.76|20015.6|20015.6|0
1653315000000|2022-05-23 14:10:00|20020.63|20020.63|20029.25|20029.25|20031.11|20031.11|20020.17|20020.17|0
1653315300000|2022-05-23 14:15:00|20029.34|20029.34|20038.68|20038.68|20041.39|20041.39|20027|20027|0
1653315600000|2022-05-23 14:20:00|20038.38|20038.38|20036.08|20036.08|20040.38|20040.38|20032.51|20032.51|0
1653315900000|2022-05-23 14:25:00|20036.16|20036.16|20036.54|20036.54|20036.59|20036.59|20023.22|20023.22|0
1653316200000|2022-05-23 14:30:00|20036.75|20036.75|20059.76|20059.76|20061.42|20061.42|20036.74|20036.74|0
1653316500000|2022-05-23 14:35:00|20059.79|20059.79|20059.31|20059.31|20063.21|20063.21|20057.39|20057.39|0
1653316800000|2022-05-23 14:40:00|20059.39|20059.39|20062.76|20062.76|20069.42|20069.42|20059.25|20059.25|0
1653317100000|2022-05-23 14:45:00|20062.69|20062.69|20062.28|20062.28|20065.99|20065.99|20058|20058|0
1653317400000|2022-05-23 14:50:00|20062.15|20062.15|20058.49|20058.49|20062.77|20062.77|20056.41|20056.41|0
1653317700000|2022-05-23 14:55:00|20058.51|20058.51|20072.96|20072.96|20072.96|20072.96|20058.48|20058.48|0
1653318000000|2022-05-23 15:00:00|20073.03|20073.03|20107.01|20107.01|20107.3|20107.3|20073.03|20073.03|0
1653318300000|2022-05-23 15:05:00|20107.03|20107.03|20112.23|20112.23|20115.04|20115.04|20106.74|20106.74|0
1653318600000|2022-05-23 15:10:00|20112.31|20112.31|20114.26|20114.26|20114.34|20114.34|20108.2|20108.2|0
1653318900000|2022-05-23 15:15:00|20114.33|20114.33|20118.55|20118.55|20120.3|20120.3|20114.33|20114.33|0
1653319200000|2022-05-23 15:20:00|20118.5|20118.5|20118.86|20118.86|20118.9|20118.9|20112.8|20112.8|0
1653319500000|2022-05-23 15:25:00|20118.82|20118.82|20129.59|20129.59|20133.09|20133.09|20116.93|20116.93|0
1653376500000|2022-05-24 07:15:00|19986.84|19986.84|19972.11|19972.11|19988.25|19988.25|19971.95|19971.95|0
1653376800000|2022-05-24 07:20:00|19972.24|19972.24|19942.38|19942.38|19972.24|19972.24|19942.38|19942.38|0
1653377100000|2022-05-24 07:25:00|19942.23|19942.23|19927.57|19927.57|19942.93|19942.93|19922.23|19922.23|0
1653377400000|2022-05-24 07:30:00|19927.68|19927.68|19949.43|19949.43|19951.42|19951.42|19927.68|19927.68|0
1653377700000|2022-05-24 07:35:00|19949.77|19949.77|19934.73|19934.73|19951.63|19951.63|19932.3|19932.3|0
1653378000000|2022-05-24 07:40:00|19934.92|19934.92|19927.63|19927.63|19943.4|19943.4|19927.15|19927.15|0
1653378300000|2022-05-24 07:45:00|19927.52|19927.52|19933.57|19933.57|19934.87|19934.87|19924.87|19924.87|0
1653378600000|2022-05-24 07:50:00|19933.6|19933.6|19941.7|19941.7|19942.3|19942.3|19928.91|19928.91|0
1653378900000|2022-05-24 07:55:00|19942.23|19942.23|19957.54|19957.54|19959.64|19959.64|19942.01|19942.01|0
1653379200000|2022-05-24 08:00:00|19957.43|19957.43|19979.2|19979.2|19979.2|19979.2|19956.66|19956.66|0
1653379500000|2022-05-24 08:05:00|19979.18|19979.18|19986.46|19986.46|19986.92|19986.92|19976.82|19976.82|0
1653379800000|2022-05-24 08:10:00|19986.53|19986.53|19997.57|19997.57|19997.57|19997.57|19986.48|19986.48|0
1653380100000|2022-05-24 08:15:00|19997.51|19997.51|19990.07|19990.07|20002.77|20002.77|19990.07|19990.07|0
1653380400000|2022-05-24 08:20:00|19989.95|19989.95|19984.73|19984.73|19990.72|19990.72|19982.23|19982.23|0
1653380700000|2022-05-24 08:25:00|19985.12|19985.12|19989.09|19989.09|19992.06|19992.06|19984.98|19984.98|0
1653381000000|2022-05-24 08:30:00|19988.98|19988.98|19981.35|19981.35|20012.66|20012.66|19981.35|19981.35|0
1653381300000|2022-05-24 08:35:00|19981.54|19981.54|19976.23|19976.23|19983.26|19983.26|19970.16|19970.16|0
1653381600000|2022-05-24 08:40:00|19976.17|19976.17|19965.59|19965.59|19976.2|19976.2|19964.91|19964.91|0
1653381900000|2022-05-24 08:45:00|19965.52|19965.52|19967.56|19967.56|19968.3|19968.3|19963.95|19963.95|0
1653382200000|2022-05-24 08:50:00|19967.51|19967.51|19958.52|19958.52|19967.56|19967.56|19958.26|19958.26|0
1653382500000|2022-05-24 08:55:00|19958.64|19958.64|19954.54|19954.54|19960.37|19960.37|19953.82|19953.82|0
1653382800000|2022-05-24 09:00:00|19954.62|19954.62|19950.84|19950.84|19956.34|19956.34|19950.73|19950.73|0
1653383100000|2022-05-24 09:05:00|19950.7|19950.7|19950.66|19950.66|19950.77|19950.77|19944.42|19944.42|0
1653383400000|2022-05-24 09:10:00|19950.77|19950.77|19956.68|19956.68|19958.49|19958.49|19949.42|19949.42|0
1653383700000|2022-05-24 09:15:00|19956.58|19956.58|19952.71|19952.71|19956.76|19956.76|19952.6|19952.6|0
1653384000000|2022-05-24 09:20:00|19953.02|19953.02|19941.84|19941.84|19953.02|19953.02|19941.79|19941.79|0
1653384300000|2022-05-24 09:25:00|19941.89|19941.89|19942.74|19942.74|19943.3|19943.3|19939.73|19939.73|0
1653384600000|2022-05-24 09:30:00|19942.8|19942.8|19963.69|19963.69|19963.69|19963.69|19942.8|19942.8|0
1653384900000|2022-05-24 09:35:00|19963.77|19963.77|19980.64|19980.64|19980.67|19980.67|19963.77|19963.77|0
1653385200000|2022-05-24 09:40:00|19980.71|19980.71|19981.02|19981.02|19985.53|19985.53|19980.71|19980.71|0
1653385500000|2022-05-24 09:45:00|19981.39|19981.39|19984.57|19984.57|19985.6|19985.6|19981.12|19981.12|0
1653385800000|2022-05-24 09:50:00|19984.68|19984.68|20001.93|20001.93|20001.93|20001.93|19984.47|19984.47|0
1653386100000|2022-05-24 09:55:00|20002.14|20002.14|20002.14|20002.14|20003.53|20003.53|20000.18|20000.18|0
1653386400000|2022-05-24 10:00:00|20002.18|20002.18|19996.36|19996.36|20002.18|20002.18|19996.24|19996.24|0
1653386700000|2022-05-24 10:05:00|19996.3|19996.3|19993.48|19993.48|19996.36|19996.36|19992.48|19992.48|0
1653387000000|2022-05-24 10:10:00|19993.61|19993.61|19994|19994|19997.7|19997.7|19993.61|19993.61|0
1653387300000|2022-05-24 10:15:00|19993.95|19993.95|20001|20001|20001.61|20001.61|19993.76|19993.76|0
1653387600000|2022-05-24 10:20:00|20001.03|20001.03|20009.57|20009.57|20011.28|20011.28|20001.03|20001.03|0
1653387900000|2022-05-24 10:25:00|20009.42|20009.42|20006.61|20006.61|20009.42|20009.42|20004.85|20004.85|0
1653388200000|2022-05-24 10:30:00|20006.78|20006.78|20005.42|20005.42|20009.3|20009.3|20005.42|20005.42|0
1653388500000|2022-05-24 10:35:00|20005.37|20005.37|20001.52|20001.52|20005.44|20005.44|19999.91|19999.91|0
1653388800000|2022-05-24 10:40:00|20001.45|20001.45|19995.39|19995.39|20001.45|20001.45|19994.65|19994.65|0
1653389100000|2022-05-24 10:45:00|19995.35|19995.35|19992.65|19992.65|19995.45|19995.45|19990.01|19990.01|0
1653389400000|2022-05-24 10:50:00|19992.66|19992.66|19998.11|19998.11|19998.14|19998.14|19992.4|19992.4|0
1653389700000|2022-05-24 10:55:00|19998|19998|20000.56|20000.56|20002.47|20002.47|19997.96|19997.96|0
1653390000000|2022-05-24 11:00:00|20000.76|20000.76|20014.22|20014.22|20014.66|20014.66|20000.56|20000.56|0
1653390300000|2022-05-24 11:05:00|20014.19|20014.19|20018.12|20018.12|20020.8|20020.8|20013.51|20013.51|0
1653390600000|2022-05-24 11:10:00|20018.07|20018.07|20023.94|20023.94|20024.17|20024.17|20015.02|20015.02|0
1653390900000|2022-05-24 11:15:00|20023.96|20023.96|20031.56|20031.56|20031.64|20031.64|20023.96|20023.96|0
1653391200000|2022-05-24 11:20:00|20031.59|20031.59|20030.63|20030.63|20036.27|20036.27|20030.46|20030.46|0
1653391500000|2022-05-24 11:25:00|20030.58|20030.58|20034.54|20034.54|20034.54|20034.54|20030.52|20030.52|0
1653391800000|2022-05-24 11:30:00|20034.67|20034.67|20041.76|20041.76|20042.09|20042.09|20034.67|20034.67|0
1653392100000|2022-05-24 11:35:00|20041.84|20041.84|20018.63|20018.63|20042.2|20042.2|20012.45|20012.45|0
1653392400000|2022-05-24 11:40:00|20018.56|20018.56|20020.06|20020.06|20020.56|20020.56|20017.37|20017.37|0
1653392700000|2022-05-24 11:45:00|20020.14|20020.14|20014.22|20014.22|20020.14|20020.14|20013.8|20013.8|0
1653393000000|2022-05-24 11:50:00|20014.18|20014.18|20015.9|20015.9|20016.23|20016.23|20012.91|20012.91|0
1653393300000|2022-05-24 11:55:00|20015.8|20015.8|20016.92|20016.92|20019.47|20019.47|20015.69|20015.69|0
1653393600000|2022-05-24 12:00:00|20016.88|20016.88|20017.1|20017.1|20018.04|20018.04|20016.68|20016.68|0
1653393900000|2022-05-24 12:05:00|20016.94|20016.94|20006.09|20006.09|20016.94|20016.94|20006.09|20006.09|0
1653394200000|2022-05-24 12:10:00|20006.05|20006.05|20003.24|20003.24|20006.05|20006.05|20001.09|20001.09|0
1653394500000|2022-05-24 12:15:00|20003.15|20003.15|20004.91|20004.91|20007.66|20007.66|20002.76|20002.76|0
1653394800000|2022-05-24 12:20:00|20004.88|20004.88|20003.94|20003.94|20004.91|20004.91|20000.07|20000.07|0
1653395100000|2022-05-24 12:25:00|20004|20004|20008.74|20008.74|20011.48|20011.48|20003.87|20003.87|0
1653395400000|2022-05-24 12:30:00|20008.66|20008.66|20002.87|20002.87|20008.66|20008.66|20002.86|20002.86|0
1653395700000|2022-05-24 12:35:00|20002.65|20002.65|20000.32|20000.32|20004.49|20004.49|20000|20000|0
1653396000000|2022-05-24 12:40:00|20000.21|20000.21|19994.65|19994.65|20001.52|20001.52|19994.16|19994.16|0
1653396300000|2022-05-24 12:45:00|19994.63|19994.63|19994.82|19994.82|19997.56|19997.56|19994.06|19994.06|0
1653396600000|2022-05-24 12:50:00|19995.04|19995.04|19999.01|19999.01|20001.76|20001.76|19994.53|19994.53|0
1653396900000|2022-05-24 12:55:00|19998.89|19998.89|19998.48|19998.48|19999.41|19999.41|19995.85|19995.85|0
1653397200000|2022-05-24 13:00:00|19998.82|19998.82|19993.88|19993.88|19999.21|19999.21|19993.88|19993.88|0
1653397500000|2022-05-24 13:05:00|19993.73|19993.73|19993.49|19993.49|19993.96|19993.96|19990.84|19990.84|0
1653397800000|2022-05-24 13:10:00|19993.46|19993.46|19994.54|19994.54|19995.39|19995.39|19992.94|19992.94|0
1653398100000|2022-05-24 13:15:00|19994.59|19994.59|19994.51|19994.51|19997.79|19997.79|19993.4|19993.4|0
1653398400000|2022-05-24 13:20:00|19994.49|19994.49|19997.02|19997.02|19997.74|19997.74|19994.49|19994.49|0
1653398700000|2022-05-24 13:25:00|19996.99|19996.99|19985.68|19985.68|19997.45|19997.45|19985.34|19985.34|0
1653399000000|2022-05-24 13:30:00|19985.57|19985.57|19964.87|19964.87|19988.25|19988.25|19964.84|19964.84|0
1653399300000|2022-05-24 13:35:00|19964.73|19964.73|19936.5|19936.5|19964.73|19964.73|19935.37|19935.37|0
1653399600000|2022-05-24 13:40:00|19936.51|19936.51|19934.14|19934.14|19939.68|19939.68|19931.2|19931.2|0
1653399900000|2022-05-24 13:45:00|19934.21|19934.21|19930.05|19930.05|19943.87|19943.87|19929.8|19929.8|0
1653400200000|2022-05-24 13:50:00|19930.2|19930.2|19928.57|19928.57|19934.89|19934.89|19925.51|19925.51|0
1653400500000|2022-05-24 13:55:00|19928.54|19928.54|19926.48|19926.48|19928.95|19928.95|19918.74|19918.74|0
1653400800000|2022-05-24 14:00:00|19926.6|19926.6|19888.09|19888.09|19928.57|19928.57|19887.27|19887.27|0
1653401100000|2022-05-24 14:05:00|19888.04|19888.04|19856.01|19856.01|19888.48|19888.48|19855.64|19855.64|0
1653401400000|2022-05-24 14:10:00|19855.98|19855.98|19834.75|19834.75|19855.98|19855.98|19834.54|19834.54|0
1653401700000|2022-05-24 14:15:00|19834.82|19834.82|19813.27|19813.27|19835.23|19835.23|19811.71|19811.71|0
1653402000000|2022-05-24 14:20:00|19812.97|19812.97|19822.81|19822.81|19836.28|19836.28|19812.27|19812.27|0
1653402300000|2022-05-24 14:25:00|19822.87|19822.87|19832.58|19832.58|19832.96|19832.96|19822.87|19822.87|0
1653402600000|2022-05-24 14:30:00|19832.73|19832.73|19832.85|19832.85|19834.01|19834.01|19826.71|19826.71|0
1653402900000|2022-05-24 14:35:00|19832.65|19832.65|19821.93|19821.93|19836.45|19836.45|19818.74|19818.74|0
1653403200000|2022-05-24 14:40:00|19821.89|19821.89|19830.36|19830.36|19834.27|19834.27|19820.59|19820.59|0
1653403500000|2022-05-24 14:45:00|19830.3|19830.3|19825.97|19825.97|19837.14|19837.14|19825.26|19825.26|0
1653403800000|2022-05-24 14:50:00|19825.75|19825.75|19821.56|19821.56|19825.75|19825.75|19819.21|19819.21|0
1653404100000|2022-05-24 14:55:00|19821.41|19821.41|19829.36|19829.36|19829.36|19829.36|19816.65|19816.65|0
1653404400000|2022-05-24 15:00:00|19829.31|19829.31|19842.41|19842.41|19842.41|19842.41|19826.49|19826.49|0
1653404700000|2022-05-24 15:05:00|19842.37|19842.37|19851.78|19851.78|19852.24|19852.24|19841.93|19841.93|0
1653405000000|2022-05-24 15:10:00|19851.77|19851.77|19854.64|19854.64|19861.38|19861.38|19851.67|19851.67|0
1653405300000|2022-05-24 15:15:00|19854.57|19854.57|19854.43|19854.43|19862.27|19862.27|19852.29|19852.29|0
1653405600000|2022-05-24 15:20:00|19854.28|19854.28|19850.41|19850.41|19854.28|19854.28|19847.8|19847.8|0
1653405900000|2022-05-24 15:25:00|19850.34|19850.34|19860.09|19860.09|19860.12|19860.12|19849.2|19849.2|0
1653462900000|2022-05-25 07:15:00|20006.88|20006.88|20011.8|20011.8|20014.1|20014.1|19999.19|19999.19|0
1653463200000|2022-05-25 07:20:00|20011.86|20011.86|19976|19976|20016.18|20016.18|19975.82|19975.82|0
1653463500000|2022-05-25 07:25:00|19976.14|19976.14|19972.39|19972.39|19980.99|19980.99|19971.55|19971.55|0
1653463800000|2022-05-25 07:30:00|19972.27|19972.27|19972.98|19972.98|19974.44|19974.44|19962.54|19962.54|0
1653464100000|2022-05-25 07:35:00|19973.23|19973.23|19942.61|19942.61|19973.93|19973.93|19942.21|19942.21|0
1653464400000|2022-05-25 07:40:00|19942.55|19942.55|19948.71|19948.71|19952.01|19952.01|19941.55|19941.55|0
1653464700000|2022-05-25 07:45:00|19948.82|19948.82|19947.8|19947.8|19950.71|19950.71|19942.95|19942.95|0
1653465000000|2022-05-25 07:50:00|19947.59|19947.59|19947.3|19947.3|19949.01|19949.01|19944.73|19944.73|0
1653465300000|2022-05-25 07:55:00|19947.03|19947.03|19956.65|19956.65|19956.71|19956.71|19944.9|19944.9|0
1653465600000|2022-05-25 08:00:00|19956.55|19956.55|19930.09|19930.09|19956.55|19956.55|19928.86|19928.86|0
1653465900000|2022-05-25 08:05:00|19930.23|19930.23|19914.88|19914.88|19935.4|19935.4|19914.74|19914.74|0
1653466200000|2022-05-25 08:10:00|19914.7|19914.7|19906.76|19906.76|19914.7|19914.7|19898.08|19898.08|0
1653466500000|2022-05-25 08:15:00|19906.95|19906.95|19900.85|19900.85|19909.8|19909.8|19899.08|19899.08|0
1653466800000|2022-05-25 08:20:00|19900.69|19900.69|19891.92|19891.92|19900.69|19900.69|19890.63|19890.63|0
1653467100000|2022-05-25 08:25:00|19892|19892|19893.55|19893.55|19895.69|19895.69|19891.56|19891.56|0
1653467400000|2022-05-25 08:30:00|19893.62|19893.62|19896.3|19896.3|19898.55|19898.55|19893.17|19893.17|0
1653467700000|2022-05-25 08:35:00|19896.63|19896.63|19908.34|19908.34|19909.16|19909.16|19896.49|19896.49|0
1653468000000|2022-05-25 08:40:00|19908.45|19908.45|19905.75|19905.75|19909.85|19909.85|19904.92|19904.92|0
1653468300000|2022-05-25 08:45:00|19905.49|19905.49|19902.15|19902.15|19906.28|19906.28|19902.15|19902.15|0
1653468600000|2022-05-25 08:50:00|19902.12|19902.12|19903.7|19903.7|19906.72|19906.72|19898.03|19898.03|0
1653468900000|2022-05-25 08:55:00|19903.19|19903.19|19887.72|19887.72|19903.19|19903.19|19887.22|19887.22|0
1653469200000|2022-05-25 09:00:00|19887.65|19887.65|19883.76|19883.76|19888.28|19888.28|19883.62|19883.62|0
1653469500000|2022-05-25 09:05:00|19883.8|19883.8|19879.92|19879.92|19886.27|19886.27|19879.16|19879.16|0
1653469800000|2022-05-25 09:10:00|19880.19|19880.19|19870.15|19870.15|19880.81|19880.81|19870.15|19870.15|0
1653470100000|2022-05-25 09:15:00|19870.08|19870.08|19865.95|19865.95|19870.2|19870.2|19864.11|19864.11|0
1653470400000|2022-05-25 09:20:00|19866.01|19866.01|19876.66|19876.66|19876.66|19876.66|19865.87|19865.87|0
1653470700000|2022-05-25 09:25:00|19876.36|19876.36|19883.92|19883.92|19883.95|19883.95|19876.36|19876.36|0
1653471000000|2022-05-25 09:30:00|19883.91|19883.91|19892.89|19892.89|19892.89|19892.89|19883.88|19883.88|0
1653471300000|2022-05-25 09:35:00|19892.99|19892.99|19895.73|19895.73|19896.86|19896.86|19892.36|19892.36|0
1653471600000|2022-05-25 09:40:00|19895.76|19895.76|19895.35|19895.35|19899.29|19899.29|19895.04|19895.04|0
1653471900000|2022-05-25 09:45:00|19895.37|19895.37|19891.53|19891.53|19896.03|19896.03|19891.28|19891.28|0
1653472200000|2022-05-25 09:50:00|19891.39|19891.39|19893.34|19893.34|19893.75|19893.75|19888.71|19888.71|0
1653472500000|2022-05-25 09:55:00|19893.41|19893.41|19898.04|19898.04|19898.99|19898.99|19893.16|19893.16|0
1653472800000|2022-05-25 10:00:00|19898.02|19898.02|19900.53|19900.53|19900.95|19900.95|19896.5|19896.5|0
1653473100000|2022-05-25 10:05:00|19900.65|19900.65|19905.19|19905.19|19907.13|19907.13|19900.6|19900.6|0
1653473400000|2022-05-25 10:10:00|19905.08|19905.08|19905.59|19905.59|19909.71|19909.71|19904.75|19904.75|0
1653473700000|2022-05-25 10:15:00|19905.62|19905.62|19907.42|19907.42|19907.42|19907.42|19904.38|19904.38|0
1653474000000|2022-05-25 10:20:00|19907.49|19907.49|19910.13|19910.13|19910.34|19910.34|19906.77|19906.77|0
1653474300000|2022-05-25 10:25:00|19910.25|19910.25|19909.55|19909.55|19910.35|19910.35|19908.5|19908.5|0
1653474600000|2022-05-25 10:30:00|19909.35|19909.35|19908.13|19908.13|19910.02|19910.02|19908.13|19908.13|0
1653474900000|2022-05-25 10:35:00|19908.18|19908.18|19901.54|19901.54|19908.64|19908.64|19900.78|19900.78|0
1653475200000|2022-05-25 10:40:00|19901.6|19901.6|19903.8|19903.8|19906.73|19906.73|19901.6|19901.6|0
1653475500000|2022-05-25 10:45:00|19903.99|19903.99|19895.6|19895.6|19904.11|19904.11|19895.6|19895.6|0
1653475800000|2022-05-25 10:50:00|19895.72|19895.72|19879.74|19879.74|19895.78|19895.78|19878.92|19878.92|0
1653476100000|2022-05-25 10:55:00|19879.65|19879.65|19876.7|19876.7|19880.2|19880.2|19876.59|19876.59|0
1653476400000|2022-05-25 11:00:00|19876.74|19876.74|19875.51|19875.51|19881.33|19881.33|19875.45|19875.45|0
1653476700000|2022-05-25 11:05:00|19875.42|19875.42|19867.71|19867.71|19875.63|19875.63|19867.54|19867.54|0
1653477000000|2022-05-25 11:10:00|19867.59|19867.59|19860.12|19860.12|19867.81|19867.81|19860.12|19860.12|0
1653477300000|2022-05-25 11:15:00|19860.02|19860.02|19855.86|19855.86|19860.75|19860.75|19855.33|19855.33|0
1653477600000|2022-05-25 11:20:00|19855.97|19855.97|19848.53|19848.53|19856.66|19856.66|19848.53|19848.53|0
1653477900000|2022-05-25 11:25:00|19848.43|19848.43|19843.14|19843.14|19848.43|19848.43|19840.4|19840.4|0
1653478200000|2022-05-25 11:30:00|19843.03|19843.03|19836.43|19836.43|19844.13|19844.13|19836.23|19836.23|0
1653478500000|2022-05-25 11:35:00|19836.49|19836.49|19826.91|19826.91|19836.59|19836.59|19826.91|19826.91|0
1653478800000|2022-05-25 11:40:00|19826.93|19826.93|19821.82|19821.82|19827.98|19827.98|19821.59|19821.59|0
1653479100000|2022-05-25 11:45:00|19822.03|19822.03|19818.6|19818.6|19822.34|19822.34|19814.22|19814.22|0
1653479400000|2022-05-25 11:50:00|19818.55|19818.55|19826.47|19826.47|19826.95|19826.95|19817.03|19817.03|0
1653479700000|2022-05-25 11:55:00|19826.3|19826.3|19831.39|19831.39|19832.28|19832.28|19826.3|19826.3|0
1653480000000|2022-05-25 12:00:00|19831.18|19831.18|19832.46|19832.46|19832.48|19832.48|19829.87|19829.87|0
1653480300000|2022-05-25 12:05:00|19832.49|19832.49|19829.26|19829.26|19833.29|19833.29|19829.26|19829.26|0
1653480600000|2022-05-25 12:10:00|19829.11|19829.11|19823.2|19823.2|19829.11|19829.11|19822.84|19822.84|0
1653480900000|2022-05-25 12:15:00|19823.34|19823.34|19823.26|19823.26|19825.15|19825.15|19822.71|19822.71|0
1653481200000|2022-05-25 12:20:00|19823.11|19823.11|19823.29|19823.29|19826.28|19826.28|19823.07|19823.07|0
1653481500000|2022-05-25 12:25:00|19823.38|19823.38|19812.76|19812.76|19824.47|19824.47|19812.76|19812.76|0
1653481800000|2022-05-25 12:30:00|19812.68|19812.68|19814.46|19814.46|19814.66|19814.66|19806.56|19806.56|0
1653482100000|2022-05-25 12:35:00|19814.12|19814.12|19813.9|19813.9|19815.78|19815.78|19812.2|19812.2|0
1653482400000|2022-05-25 12:40:00|19813.95|19813.95|19818.22|19818.22|19818.26|19818.26|19812.91|19812.91|0
1653482700000|2022-05-25 12:45:00|19818.16|19818.16|19817.49|19817.49|19818.35|19818.35|19814.94|19814.94|0
1653483000000|2022-05-25 12:50:00|19817.4|19817.4|19820.82|19820.82|19820.84|19820.84|19816.99|19816.99|0
1653483300000|2022-05-25 12:55:00|19820.63|19820.63|19821.78|19821.78|19821.93|19821.93|19820.21|19820.21|0
1653483600000|2022-05-25 13:00:00|19821.67|19821.67|19826.36|19826.36|19831.03|19831.03|19820.94|19820.94|0
1653483900000|2022-05-25 13:05:00|19826.43|19826.43|19833.06|19833.06|19833.08|19833.08|19826.23|19826.23|0
1653484200000|2022-05-25 13:10:00|19833.12|19833.12|19830.49|19830.49|19833.12|19833.12|19827.77|19827.77|0
1653484500000|2022-05-25 13:15:00|19830.32|19830.32|19831.31|19831.31|19831.38|19831.38|19827.42|19827.42|0
1653484800000|2022-05-25 13:20:00|19831.08|19831.08|19835.65|19835.65|19835.92|19835.92|19831.08|19831.08|0
1653485100000|2022-05-25 13:25:00|19835.83|19835.83|19835.56|19835.56|19837.37|19837.37|19834.22|19834.22|0
1653485400000|2022-05-25 13:30:00|19835.79|19835.79|19869.04|19869.04|19869.89|19869.89|19835.79|19835.79|0
1653485700000|2022-05-25 13:35:00|19869.12|19869.12|19881.02|19881.02|19883.81|19883.81|19868.81|19868.81|0
1653486000000|2022-05-25 13:40:00|19880.75|19880.75|19881.74|19881.74|19884.36|19884.36|19877.96|19877.96|0
1653486300000|2022-05-25 13:45:00|19881.78|19881.78|19867.82|19867.82|19892.14|19892.14|19867.52|19867.52|0
1653486600000|2022-05-25 13:50:00|19867.79|19867.79|19862.08|19862.08|19870.35|19870.35|19862.08|19862.08|0
1653486900000|2022-05-25 13:55:00|19862.11|19862.11|19869|19869|19869.22|19869.22|19859.5|19859.5|0
1653487200000|2022-05-25 14:00:00|19869.03|19869.03|19876.57|19876.57|19876.77|19876.77|19866.55|19866.55|0
1653487500000|2022-05-25 14:05:00|19876.5|19876.5|19876.58|19876.58|19878.92|19878.92|19869.79|19869.79|0
1653487800000|2022-05-25 14:10:00|19876.49|19876.49|19897.37|19897.37|19897.37|19897.37|19876.49|19876.49|0
1653488100000|2022-05-25 14:15:00|19897.59|19897.59|19906.23|19906.23|19907.03|19907.03|19897.59|19897.59|0
1653488400000|2022-05-25 14:20:00|19906.25|19906.25|19923.76|19923.76|19923.9|19923.9|19905.37|19905.37|0
1653488700000|2022-05-25 14:25:00|19923.55|19923.55|19942.46|19942.46|19942.46|19942.46|19923.54|19923.54|0
1653489000000|2022-05-25 14:30:00|19942.53|19942.53|19953.18|19953.18|19954.14|19954.14|19941.9|19941.9|0
1653489300000|2022-05-25 14:35:00|19953.38|19953.38|19959.87|19959.87|19961.28|19961.28|19953.38|19953.38|0
1653489600000|2022-05-25 14:40:00|19960.03|19960.03|19956.47|19956.47|19961.61|19961.61|19955.18|19955.18|0
1653489900000|2022-05-25 14:45:00|19956.5|19956.5|19945.79|19945.79|19959.38|19959.38|19944.74|19944.74|0
1653490200000|2022-05-25 14:50:00|19945.72|19945.72|19954.26|19954.26|19955.14|19955.14|19945.72|19945.72|0
1653490500000|2022-05-25 14:55:00|19954.35|19954.35|19962.26|19962.26|19962.52|19962.52|19954.02|19954.02|0
1653490800000|2022-05-25 15:00:00|19962.21|19962.21|19951.27|19951.27|19962.29|19962.29|19951.27|19951.27|0
1653491100000|2022-05-25 15:05:00|19951.38|19951.38|19944.21|19944.21|19951.41|19951.41|19944.03|19944.03|0
1653491400000|2022-05-25 15:10:00|19944.16|19944.16|19941.84|19941.84|19944.16|19944.16|19941.78|19941.78|0
1653491700000|2022-05-25 15:15:00|19941.61|19941.61|19942.89|19942.89|19945.85|19945.85|19941.24|19941.24|0
1653492000000|2022-05-25 15:20:00|19942.83|19942.83|19939.87|19939.87|19942.9|19942.9|19937.91|19937.91|0
1653492300000|2022-05-25 15:25:00|19939.68|19939.68|19931.66|19931.66|19939.93|19939.93|19930.24|19930.24|0
1653549300000|2022-05-26 07:15:00|19966.17|19966.17|19961.65|19961.65|19971.69|19971.69|19961.32|19961.32|0
1653549600000|2022-05-26 07:20:00|19961.66|19961.66|19959.98|19959.98|19963.36|19963.36|19954.36|19954.36|0
1653549900000|2022-05-26 07:25:00|19959.84|19959.84|19945.67|19945.67|19960.29|19960.29|19945.67|19945.67|0
1653550200000|2022-05-26 07:30:00|19945.78|19945.78|19951.58|19951.58|19952.12|19952.12|19943.48|19943.48|0
1653550500000|2022-05-26 07:35:00|19951.72|19951.72|19974.41|19974.41|19976.62|19976.62|19951.46|19951.46|0
1653550800000|2022-05-26 07:40:00|19974.52|19974.52|19980.52|19980.52|19982.11|19982.11|19972.69|19972.69|0
1653551100000|2022-05-26 07:45:00|19980.61|19980.61|19976.81|19976.81|19986.41|19986.41|19976.74|19976.74|0
1653551400000|2022-05-26 07:50:00|19976.75|19976.75|19978.78|19978.78|19980.83|19980.83|19976.29|19976.29|0
1653551700000|2022-05-26 07:55:00|19979.31|19979.31|19980.54|19980.54|19984.62|19984.62|19978.88|19978.88|0
1653552000000|2022-05-26 08:00:00|19980.6|19980.6|19978.76|19978.76|19985.67|19985.67|19978.41|19978.41|0
1653552300000|2022-05-26 08:05:00|19979.18|19979.18|19982.01|19982.01|19983.75|19983.75|19977.61|19977.61|0
1653552600000|2022-05-26 08:10:00|19981.72|19981.72|19971.76|19971.76|19981.78|19981.78|19971.2|19971.2|0
1653552900000|2022-05-26 08:15:00|19971.6|19971.6|19969.36|19969.36|19971.93|19971.93|19968.73|19968.73|0
1653553200000|2022-05-26 08:20:00|19969.44|19969.44|19976.39|19976.39|19977.44|19977.44|19968.52|19968.52|0
1653553500000|2022-05-26 08:25:00|19976.6|19976.6|19978.05|19978.05|19980.07|19980.07|19976.27|19976.27|0
1653553800000|2022-05-26 08:30:00|19978.26|19978.26|19982.59|19982.59|19983.11|19983.11|19978.26|19978.26|0
1653554100000|2022-05-26 08:35:00|19982.43|19982.43|19981.95|19981.95|19983.2|19983.2|19980.63|19980.63|0
1653554400000|2022-05-26 08:40:00|19981.91|19981.91|19982.23|19982.23|19983.08|19983.08|19980.02|19980.02|0
1653554700000|2022-05-26 08:45:00|19982.17|19982.17|19982.36|19982.36|19983.38|19983.38|19978.96|19978.96|0
1653555000000|2022-05-26 08:50:00|19982.3|19982.3|19987.87|19987.87|19988.68|19988.68|19981.57|19981.57|0
1653555300000|2022-05-26 08:55:00|19987.84|19987.84|19991.6|19991.6|19991.67|19991.67|19987.84|19987.84|0
1653555600000|2022-05-26 09:00:00|19991.64|19991.64|20000.21|20000.21|20000.75|20000.75|19991.6|19991.6|0
1653555900000|2022-05-26 09:05:00|20000.24|20000.24|20003.44|20003.44|20003.87|20003.87|19999.75|19999.75|0
1653556200000|2022-05-26 09:10:00|20003.37|20003.37|20007.97|20007.97|20007.97|20007.97|20002.72|20002.72|0
1653556500000|2022-05-26 09:15:00|20007.55|20007.55|20008.91|20008.91|20011.06|20011.06|20007.55|20007.55|0
1653556800000|2022-05-26 09:20:00|20008.85|20008.85|20012.99|20012.99|20013.66|20013.66|20007.98|20007.98|0
1653557100000|2022-05-26 09:25:00|20013.1|20013.1|20018.01|20018.01|20020.65|20020.65|20013.1|20013.1|0
1653557400000|2022-05-26 09:30:00|20017.97|20017.97|20030.68|20030.68|20032.62|20032.62|20016.82|20016.82|0
1653557700000|2022-05-26 09:35:00|20030.34|20030.34|20022.5|20022.5|20030.34|20030.34|20021.26|20021.26|0
1653558000000|2022-05-26 09:40:00|20022.29|20022.29|20032.4|20032.4|20034.64|20034.64|20022.1|20022.1|0
1653558300000|2022-05-26 09:45:00|20032.75|20032.75|20037.17|20037.17|20037.7|20037.7|20031.88|20031.88|0
1653558600000|2022-05-26 09:50:00|20037.21|20037.21|20046.76|20046.76|20047.96|20047.96|20037.01|20037.01|0
1653558900000|2022-05-26 09:55:00|20046.73|20046.73|20050.34|20050.34|20052.4|20052.4|20046.73|20046.73|0
1653559200000|2022-05-26 10:00:00|20050.28|20050.28|20051.67|20051.67|20052.35|20052.35|20049.01|20049.01|0
1653559500000|2022-05-26 10:05:00|20051.74|20051.74|20054.37|20054.37|20054.63|20054.63|20051.35|20051.35|0
1653559800000|2022-05-26 10:10:00|20054.44|20054.44|20058.19|20058.19|20058.67|20058.67|20053.99|20053.99|0
1653560100000|2022-05-26 10:15:00|20058.7|20058.7|20059.02|20059.02|20059.74|20059.74|20058.13|20058.13|0
1653560400000|2022-05-26 10:20:00|20058.95|20058.95|20054.9|20054.9|20060.56|20060.56|20054.78|20054.78|0
1653560700000|2022-05-26 10:25:00|20054.75|20054.75|20046.83|20046.83|20054.75|20054.75|20046.65|20046.65|0
1653561000000|2022-05-26 10:30:00|20046.74|20046.74|20043.69|20043.69|20047|20047|20043.11|20043.11|0
1653561300000|2022-05-26 10:35:00|20043.68|20043.68|20042.09|20042.09|20052.25|20052.25|20039.98|20039.98|0
1653561600000|2022-05-26 10:40:00|20042.02|20042.02|20047.94|20047.94|20047.96|20047.96|20036.92|20036.92|0
1653561900000|2022-05-26 10:45:00|20048.09|20048.09|20049|20049|20050.45|20050.45|20047.96|20047.96|0
1653562200000|2022-05-26 10:50:00|20049.07|20049.07|20048.7|20048.7|20049.68|20049.68|20047.18|20047.18|0
1653562500000|2022-05-26 10:55:00|20048.64|20048.64|20046.03|20046.03|20050.06|20050.06|20046|20046|0
1653562800000|2022-05-26 11:00:00|20046.27|20046.27|20049.92|20049.92|20049.92|20049.92|20045.52|20045.52|0
1653563100000|2022-05-26 11:05:00|20049.89|20049.89|20050.07|20050.07|20051.93|20051.93|20049.11|20049.11|0
1653563400000|2022-05-26 11:10:00|20050.04|20050.04|20049.09|20049.09|20050.07|20050.07|20047.19|20047.19|0
1653563700000|2022-05-26 11:15:00|20048.96|20048.96|20050.48|20050.48|20052.02|20052.02|20048.9|20048.9|0
1653564000000|2022-05-26 11:20:00|20050.5|20050.5|20065.11|20065.11|20065.47|20065.47|20050.46|20050.46|0
1653564300000|2022-05-26 11:25:00|20065.18|20065.18|20078.49|20078.49|20079.56|20079.56|20064.9|20064.9|0
1653564600000|2022-05-26 11:30:00|20078.78|20078.78|20071.71|20071.71|20082.32|20082.32|20071.68|20071.68|0
1653564900000|2022-05-26 11:35:00|20071.75|20071.75|20066.48|20066.48|20072.88|20072.88|20066.38|20066.38|0
1653565200000|2022-05-26 11:40:00|20066.44|20066.44|20057.95|20057.95|20067.36|20067.36|20054.47|20054.47|0
1653565500000|2022-05-26 11:45:00|20057.91|20057.91|20058.77|20058.77|20059.02|20059.02|20057.08|20057.08|0
1653565800000|2022-05-26 11:50:00|20058.73|20058.73|20060.31|20060.31|20060.73|20060.73|20056.27|20056.27|0
1653566100000|2022-05-26 11:55:00|20060.54|20060.54|20066.21|20066.21|20066.28|20066.28|20059.99|20059.99|0
1653566400000|2022-05-26 12:00:00|20066.07|20066.07|20066.92|20066.92|20067.78|20067.78|20065.59|20065.59|0
1653566700000|2022-05-26 12:05:00|20067.11|20067.11|20068.54|20068.54|20069.04|20069.04|20066.95|20066.95|0
1653567000000|2022-05-26 12:10:00|20068.62|20068.62|20068.05|20068.05|20069.05|20069.05|20065.78|20065.78|0
1653567300000|2022-05-26 12:15:00|20067.83|20067.83|20065.94|20065.94|20068.59|20068.59|20063.82|20063.82|0
1653567600000|2022-05-26 12:20:00|20066.02|20066.02|20066.28|20066.28|20066.99|20066.99|20065.35|20065.35|0
1653567900000|2022-05-26 12:25:00|20066.21|20066.21|20066.41|20066.41|20067.66|20067.66|20065.06|20065.06|0
1653568200000|2022-05-26 12:30:00|20066.36|20066.36|20046.63|20046.63|20066.44|20066.44|20020.03|20020.03|0
1653568500000|2022-05-26 12:35:00|20046.76|20046.76|20045.99|20045.99|20047.66|20047.66|20044.89|20044.89|0
1653568800000|2022-05-26 12:40:00|20046.03|20046.03|20054.74|20054.74|20054.74|20054.74|20046.03|20046.03|0
1653569100000|2022-05-26 12:45:00|20055.18|20055.18|20076.49|20076.49|20076.49|20076.49|20055.18|20055.18|0
1653569400000|2022-05-26 12:50:00|20076.52|20076.52|20082.84|20082.84|20086.4|20086.4|20076.38|20076.38|0
1653569700000|2022-05-26 12:55:00|20083.02|20083.02|20073.54|20073.54|20083.02|20083.02|20073.04|20073.04|0
1653570000000|2022-05-26 13:00:00|20073.44|20073.44|20071.09|20071.09|20073.44|20073.44|20070.23|20070.23|0
1653570300000|2022-05-26 13:05:00|20071.07|20071.07|20064.85|20064.85|20071.17|20071.17|20063.46|20063.46|0
1653570600000|2022-05-26 13:10:00|20064.83|20064.83|20067.49|20067.49|20069.73|20069.73|20064.38|20064.38|0
1653570900000|2022-05-26 13:15:00|20067.53|20067.53|20060.89|20060.89|20067.57|20067.57|20060.43|20060.43|0
1653571200000|2022-05-26 13:20:00|20060.81|20060.81|20061.38|20061.38|20062.4|20062.4|20059.94|20059.94|0
1653571500000|2022-05-26 13:25:00|20061.82|20061.82|20062.64|20062.64|20065.21|20065.21|20061.67|20061.67|0
1653571800000|2022-05-26 13:30:00|20062.57|20062.57|20076.22|20076.22|20076.22|20076.22|20062.39|20062.39|0
1653572100000|2022-05-26 13:35:00|20076.26|20076.26|20094.72|20094.72|20099.49|20099.49|20076.26|20076.26|0
1653572400000|2022-05-26 13:40:00|20094.87|20094.87|20107.13|20107.13|20107.13|20107.13|20094.46|20094.46|0
1653572700000|2022-05-26 13:45:00|20107.12|20107.12|20100.74|20100.74|20107.64|20107.64|20100.74|20100.74|0
1653573000000|2022-05-26 13:50:00|20100.67|20100.67|20110.62|20110.62|20111.13|20111.13|20098.29|20098.29|0
1653573300000|2022-05-26 13:55:00|20110.4|20110.4|20112.81|20112.81|20115.6|20115.6|20108.75|20108.75|0
1653573600000|2022-05-26 14:00:00|20112.75|20112.75|20108.34|20108.34|20115.3|20115.3|20108.28|20108.28|0
1653573900000|2022-05-26 14:05:00|20108.25|20108.25|20113.97|20113.97|20114.54|20114.54|20106.9|20106.9|0
1653574200000|2022-05-26 14:10:00|20114.12|20114.12|20140.53|20140.53|20140.53|20140.53|20112.3|20112.3|0
1653574500000|2022-05-26 14:15:00|20140.61|20140.61|20156.04|20156.04|20156.04|20156.04|20140.6|20140.6|0
1653574800000|2022-05-26 14:20:00|20156.3|20156.3|20172.53|20172.53|20173.13|20173.13|20156.3|20156.3|0
1653575100000|2022-05-26 14:25:00|20172.59|20172.59|20176.16|20176.16|20178.46|20178.46|20172.43|20172.43|0
1653575400000|2022-05-26 14:30:00|20176.29|20176.29|20186.34|20186.34|20191.21|20191.21|20176.29|20176.29|0
1653575700000|2022-05-26 14:35:00|20186.46|20186.46|20194.73|20194.73|20194.84|20194.84|20186.01|20186.01|0
1653576000000|2022-05-26 14:40:00|20194.8|20194.8|20200.88|20200.88|20201.49|20201.49|20194.76|20194.76|0
1653576300000|2022-05-26 14:45:00|20201.09|20201.09|20199.39|20199.39|20204.95|20204.95|20197.12|20197.12|0
1653576600000|2022-05-26 14:50:00|20199.43|20199.43|20206.18|20206.18|20206.25|20206.25|20199.43|20199.43|0
1653576900000|2022-05-26 14:55:00|20206.23|20206.23|20210.23|20210.23|20213.95|20213.95|20205.93|20205.93|0
1653577200000|2022-05-26 15:00:00|20210.19|20210.19|20220.7|20220.7|20221.21|20221.21|20208.59|20208.59|0
1653577500000|2022-05-26 15:05:00|20220.72|20220.72|20218.16|20218.16|20221.59|20221.59|20217.41|20217.41|0
1653577800000|2022-05-26 15:10:00|20218.21|20218.21|20230.67|20230.67|20230.74|20230.74|20218.21|20218.21|0
1653578100000|2022-05-26 15:15:00|20230.6|20230.6|20238.09|20238.09|20239.69|20239.69|20230.52|20230.52|0
1653578400000|2022-05-26 15:20:00|20238.27|20238.27|20239.19|20239.19|20240.61|20240.61|20234.97|20234.97|0
1653578700000|2022-05-26 15:25:00|20239.14|20239.14|20262.2|20262.2|20274.75|20274.75|20237.64|20237.64|0
1653635700000|2022-05-27 07:15:00|20254.55|20254.55|20243.25|20243.25|20255.02|20255.02|20243.09|20243.09|0
1653636000000|2022-05-27 07:20:00|20244.86|20244.86|20230.45|20230.45|20244.9|20244.9|20225.3|20225.3|0
1653636300000|2022-05-27 07:25:00|20230.32|20230.32|20232.74|20232.74|20237.19|20237.19|20229.92|20229.92|0
1653636600000|2022-05-27 07:30:00|20232.63|20232.63|20221.24|20221.24|20234.52|20234.52|20221.24|20221.24|0
1653636900000|2022-05-27 07:35:00|20221.34|20221.34|20229.13|20229.13|20229.47|20229.47|20218.27|20218.27|0
1653637200000|2022-05-27 07:40:00|20229.03|20229.03|20242.81|20242.81|20242.93|20242.93|20228.54|20228.54|0
1653637500000|2022-05-27 07:45:00|20242.89|20242.89|20247.88|20247.88|20249.07|20249.07|20242.89|20242.89|0
1653637800000|2022-05-27 07:50:00|20247.82|20247.82|20275.66|20275.66|20276.99|20276.99|20247.07|20247.07|0
1653638100000|2022-05-27 07:55:00|20275.62|20275.62|20279.36|20279.36|20279.72|20279.72|20275.53|20275.53|0
1653638400000|2022-05-27 08:00:00|20279.43|20279.43|20277.85|20277.85|20280.29|20280.29|20273.88|20273.88|0
1653638700000|2022-05-27 08:05:00|20277.81|20277.81|20284.23|20284.23|20284.92|20284.92|20277.57|20277.57|0
1653639000000|2022-05-27 08:10:00|20284.51|20284.51|20285.93|20285.93|20287.71|20287.71|20282.15|20282.15|0
1653639300000|2022-05-27 08:15:00|20286.01|20286.01|20295.59|20295.59|20295.84|20295.84|20285.39|20285.39|0
1653639600000|2022-05-27 08:20:00|20295.66|20295.66|20320.43|20320.43|20320.43|20320.43|20295.66|20295.66|0
1653639900000|2022-05-27 08:25:00|20320.5|20320.5|20332.21|20332.21|20332.98|20332.98|20319.9|20319.9|0
1653640200000|2022-05-27 08:30:00|20332.38|20332.38|20343.35|20343.35|20343.44|20343.44|20331.9|20331.9|0
1653640500000|2022-05-27 08:35:00|20343.4|20343.4|20350.52|20350.52|20350.93|20350.93|20343.12|20343.12|0
1653640800000|2022-05-27 08:40:00|20350.58|20350.58|20359.36|20359.36|20359.47|20359.47|20348.22|20348.22|0
1653641100000|2022-05-27 08:45:00|20359.54|20359.54|20365.73|20365.73|20367.33|20367.33|20359.3|20359.3|0
1653641400000|2022-05-27 08:50:00|20365.65|20365.65|20359.55|20359.55|20365.88|20365.88|20357.62|20357.62|0
1653641700000|2022-05-27 08:55:00|20359.7|20359.7|20371.48|20371.48|20371.48|20371.48|20358.48|20358.48|0
1653642000000|2022-05-27 09:00:00|20371.41|20371.41|20347.05|20347.05|20372.06|20372.06|20346.94|20346.94|0
1653642300000|2022-05-27 09:05:00|20346.95|20346.95|20330.53|20330.53|20346.95|20346.95|20330.07|20330.07|0
1653642600000|2022-05-27 09:10:00|20330.49|20330.49|20320.9|20320.9|20330.85|20330.85|20320.9|20320.9|0
1653642900000|2022-05-27 09:15:00|20320.94|20320.94|20316.24|20316.24|20320.94|20320.94|20314.64|20314.64|0
1653643200000|2022-05-27 09:20:00|20316.17|20316.17|20308.21|20308.21|20316.24|20316.24|20308.21|20308.21|0
1653643500000|2022-05-27 09:25:00|20308.32|20308.32|20323.65|20323.65|20324.11|20324.11|20308.32|20308.32|0
1653643800000|2022-05-27 09:30:00|20323.49|20323.49|20323.37|20323.37|20326.63|20326.63|20322.26|20322.26|0
1653644100000|2022-05-27 09:35:00|20323.5|20323.5|20319.63|20319.63|20323.5|20323.5|20318.49|20318.49|0
1653644400000|2022-05-27 09:40:00|20319.67|20319.67|20328.53|20328.53|20329.8|20329.8|20319.36|20319.36|0
1653644700000|2022-05-27 09:45:00|20328.24|20328.24|20327.21|20327.21|20329.37|20329.37|20327.02|20327.02|0
1653645000000|2022-05-27 09:50:00|20327.24|20327.24|20329.21|20329.21|20329.98|20329.98|20327.24|20327.24|0
1653645300000|2022-05-27 09:55:00|20329.33|20329.33|20330.35|20330.35|20333.29|20333.29|20329.11|20329.11|0
1653645600000|2022-05-27 10:00:00|20330.37|20330.37|20325.42|20325.42|20331.1|20331.1|20322.86|20322.86|0
1653645900000|2022-05-27 10:05:00|20325.55|20325.55|20320.83|20320.83|20325.6|20325.6|20320.75|20320.75|0
1653646200000|2022-05-27 10:10:00|20320.8|20320.8|20323.48|20323.48|20324.1|20324.1|20320.52|20320.52|0
1653646500000|2022-05-27 10:15:00|20323.51|20323.51|20323.05|20323.05|20326.43|20326.43|20323.01|20323.01|0
1653646800000|2022-05-27 10:20:00|20323.08|20323.08|20315.51|20315.51|20323.08|20323.08|20314.8|20314.8|0
1653647100000|2022-05-27 10:25:00|20315.58|20315.58|20318.6|20318.6|20319.33|20319.33|20315.25|20315.25|0
1653647400000|2022-05-27 10:30:00|20318.68|20318.68|20319.4|20319.4|20320.49|20320.49|20317.22|20317.22|0
1653647700000|2022-05-27 10:35:00|20319.47|20319.47|20317.46|20317.46|20321.49|20321.49|20316.84|20316.84|0
1653648000000|2022-05-27 10:40:00|20317.57|20317.57|20318.25|20318.25|20319.33|20319.33|20317.2|20317.2|0
1653648300000|2022-05-27 10:45:00|20318.33|20318.33|20321.15|20321.15|20321.53|20321.53|20317.7|20317.7|0
1653648600000|2022-05-27 10:50:00|20321.11|20321.11|20325.62|20325.62|20325.62|20325.62|20319.93|20319.93|0
1653648900000|2022-05-27 10:55:00|20325.69|20325.69|20327.72|20327.72|20329.86|20329.86|20325.69|20325.69|0
1653649200000|2022-05-27 11:00:00|20327.61|20327.61|20321.83|20321.83|20327.61|20327.61|20321.67|20321.67|0
1653649500000|2022-05-27 11:05:00|20321.92|20321.92|20324.53|20324.53|20324.53|20324.53|20321.83|20321.83|0
1653649800000|2022-05-27 11:10:00|20324.57|20324.57|20322.25|20322.25|20324.57|20324.57|20321.33|20321.33|0
1653650100000|2022-05-27 11:15:00|20322.12|20322.12|20325.68|20325.68|20326.21|20326.21|20321.71|20321.71|0
1653650400000|2022-05-27 11:20:00|20325.76|20325.76|20330.79|20330.79|20330.79|20330.79|20325.57|20325.57|0
1653650700000|2022-05-27 11:25:00|20330.86|20330.86|20340.11|20340.11|20340.23|20340.23|20330.86|20330.86|0
1653651000000|2022-05-27 11:30:00|20339.97|20339.97|20342.63|20342.63|20343.16|20343.16|20339.91|20339.91|0
1653651300000|2022-05-27 11:35:00|20342.58|20342.58|20335.29|20335.29|20342.66|20342.66|20334.49|20334.49|0
1653651600000|2022-05-27 11:40:00|20335.25|20335.25|20333.79|20333.79|20335.66|20335.66|20332.83|20332.83|0
1653651900000|2022-05-27 11:45:00|20333.89|20333.89|20329.2|20329.2|20334.16|20334.16|20328.67|20328.67|0
1653652200000|2022-05-27 11:50:00|20329.36|20329.36|20325.11|20325.11|20329.42|20329.42|20325.11|20325.11|0
1653652500000|2022-05-27 11:55:00|20325.08|20325.08|20330.67|20330.67|20331.39|20331.39|20324.55|20324.55|0
1653652800000|2022-05-27 12:00:00|20330.75|20330.75|20328.3|20328.3|20330.75|20330.75|20327.69|20327.69|0
1653653100000|2022-05-27 12:05:00|20328.27|20328.27|20326.39|20326.39|20328.27|20328.27|20325.51|20325.51|0
1653653400000|2022-05-27 12:10:00|20326.33|20326.33|20323.58|20323.58|20328.21|20328.21|20323.49|20323.49|0
1653653700000|2022-05-27 12:15:00|20323.71|20323.71|20321.39|20321.39|20324.94|20324.94|20321.21|20321.21|0
1653654000000|2022-05-27 12:20:00|20321.21|20321.21|20319.31|20319.31|20321.22|20321.22|20318.84|20318.84|0
1653654300000|2022-05-27 12:25:00|20319.02|20319.02|20310.71|20310.71|20319.12|20319.12|20310.71|20310.71|0
1653654600000|2022-05-27 12:30:00|20310.78|20310.78|20319.37|20319.37|20332.24|20332.24|20309.04|20309.04|0
1653654900000|2022-05-27 12:35:00|20319.29|20319.29|20322.51|20322.51|20323.95|20323.95|20319.15|20319.15|0
1653655200000|2022-05-27 12:40:00|20322.42|20322.42|20319.86|20319.86|20322.42|20322.42|20319.05|20319.05|0
1653655500000|2022-05-27 12:45:00|20319.59|20319.59|20333.34|20333.34|20333.34|20333.34|20319.39|20319.39|0
1653655800000|2022-05-27 12:50:00|20333.43|20333.43|20333.45|20333.45|20335.26|20335.26|20332.96|20332.96|0
1653656100000|2022-05-27 12:55:00|20333.48|20333.48|20334.34|20334.34|20335.05|20335.05|20332.07|20332.07|0
1653656400000|2022-05-27 13:00:00|20334.25|20334.25|20339.48|20339.48|20340.08|20340.08|20334.17|20334.17|0
1653656700000|2022-05-27 13:05:00|20339.23|20339.23|20337.13|20337.13|20339.23|20339.23|20336.35|20336.35|0
1653657000000|2022-05-27 13:10:00|20336.95|20336.95|20335.84|20335.84|20337.76|20337.76|20335.02|20335.02|0
1653657300000|2022-05-27 13:15:00|20335.77|20335.77|20328.57|20328.57|20336.45|20336.45|20328.21|20328.21|0
1653657600000|2022-05-27 13:20:00|20328.36|20328.36|20330.33|20330.33|20330.95|20330.95|20328.11|20328.11|0
1653657900000|2022-05-27 13:25:00|20330.49|20330.49|20333|20333|20334.1|20334.1|20330.49|20330.49|0
1653658200000|2022-05-27 13:30:00|20332.96|20332.96|20344.36|20344.36|20347.48|20347.48|20330.52|20330.52|0
1653658500000|2022-05-27 13:35:00|20344.43|20344.43|20346.54|20346.54|20349.86|20349.86|20343.23|20343.23|0
1653658800000|2022-05-27 13:40:00|20346.88|20346.88|20349.98|20349.98|20352.83|20352.83|20346.75|20346.75|0
1653659100000|2022-05-27 13:45:00|20350.12|20350.12|20358.69|20358.69|20360|20360|20349.63|20349.63|0
1653659400000|2022-05-27 13:50:00|20358.72|20358.72|20365.05|20365.05|20365.05|20365.05|20354.13|20354.13|0
1653659700000|2022-05-27 13:55:00|20365.09|20365.09|20383.02|20383.02|20383.02|20383.02|20365.07|20365.07|0
1653660000000|2022-05-27 14:00:00|20383.04|20383.04|20390.23|20390.23|20391.19|20391.19|20382.79|20382.79|0
1653660300000|2022-05-27 14:05:00|20390.34|20390.34|20381.63|20381.63|20390.88|20390.88|20380|20380|0
1653660600000|2022-05-27 14:10:00|20381.51|20381.51|20387.2|20387.2|20387.3|20387.3|20380.7|20380.7|0
1653660900000|2022-05-27 14:15:00|20387.29|20387.29|20389.66|20389.66|20392.29|20392.29|20387.29|20387.29|0
1653661200000|2022-05-27 14:20:00|20389.7|20389.7|20389.43|20389.43|20391.88|20391.88|20387.17|20387.17|0
1653661500000|2022-05-27 14:25:00|20389.58|20389.58|20385.06|20385.06|20389.77|20389.77|20384.68|20384.68|0
1653661800000|2022-05-27 14:30:00|20385.08|20385.08|20389.11|20389.11|20392.97|20392.97|20385.08|20385.08|0
1653662100000|2022-05-27 14:35:00|20388.98|20388.98|20383.57|20383.57|20390.54|20390.54|20382.63|20382.63|0
1653662400000|2022-05-27 14:40:00|20383.41|20383.41|20380.09|20380.09|20383.43|20383.43|20377.33|20377.33|0
1653662700000|2022-05-27 14:45:00|20380.16|20380.16|20376.61|20376.61|20380.28|20380.28|20372.38|20372.38|0
1653663000000|2022-05-27 14:50:00|20376.64|20376.64|20371.83|20371.83|20378.27|20378.27|20369.69|20369.69|0
1653663300000|2022-05-27 14:55:00|20371.9|20371.9|20363.75|20363.75|20372.82|20372.82|20363.23|20363.23|0
1653663600000|2022-05-27 15:00:00|20363.67|20363.67|20354.72|20354.72|20364.61|20364.61|20354.72|20354.72|0
1653663900000|2022-05-27 15:05:00|20354.69|20354.69|20346.05|20346.05|20354.69|20354.69|20346|20346|0
1653664200000|2022-05-27 15:10:00|20345.9|20345.9|20351.57|20351.57|20352.6|20352.6|20344.84|20344.84|0
1653664500000|2022-05-27 15:15:00|20351.67|20351.67|20363.01|20363.01|20363.6|20363.6|20351.51|20351.51|0
1653664800000|2022-05-27 15:20:00|20362.86|20362.86|20366.87|20366.87|20368.26|20368.26|20362.69|20362.69|0
1653665100000|2022-05-27 15:25:00|20366.83|20366.83|20365.26|20365.26|20368.15|20368.15|20359.33|20359.33|0
1653894900000|2022-05-30 07:15:00|20577.21|20577.21|20571.36|20571.36|20578.48|20578.48|20563.39|20563.39|0
1653895200000|2022-05-30 07:20:00|20571.6|20571.6|20564.21|20564.21|20574.78|20574.78|20563.1|20563.1|0
1653895500000|2022-05-30 07:25:00|20564.13|20564.13|20557.28|20557.28|20564.13|20564.13|20555.67|20555.67|0
1653895800000|2022-05-30 07:30:00|20557.19|20557.19|20574.07|20574.07|20575.14|20575.14|20557.11|20557.11|0
1653896100000|2022-05-30 07:35:00|20574.3|20574.3|20598.22|20598.22|20598.53|20598.53|20574.25|20574.25|0
1653896400000|2022-05-30 07:40:00|20598.29|20598.29|20601.31|20601.31|20601.31|20601.31|20596.97|20596.97|0
1653896700000|2022-05-30 07:45:00|20601.63|20601.63|20594.01|20594.01|20602.91|20602.91|20594.01|20594.01|0
1653897000000|2022-05-30 07:50:00|20594.25|20594.25|20592.24|20592.24|20594.57|20594.57|20588.72|20588.72|0
1653897300000|2022-05-30 07:55:00|20592.33|20592.33|20587.56|20587.56|20592.72|20592.72|20587.56|20587.56|0
1653897600000|2022-05-30 08:00:00|20587.5|20587.5|20610.77|20610.77|20610.77|20610.77|20584.7|20584.7|0
1653897900000|2022-05-30 08:05:00|20610.92|20610.92|20632.21|20632.21|20633.59|20633.59|20610.89|20610.89|0
1653898200000|2022-05-30 08:10:00|20632.03|20632.03|20624.85|20624.85|20632.1|20632.1|20624.71|20624.71|0
1653898500000|2022-05-30 08:15:00|20624.91|20624.91|20617.72|20617.72|20625.67|20625.67|20617.36|20617.36|0
1653898800000|2022-05-30 08:20:00|20617.91|20617.91|20632.95|20632.95|20634.93|20634.93|20616.38|20616.38|0
1653899100000|2022-05-30 08:25:00|20633.07|20633.07|20644.8|20644.8|20645.21|20645.21|20632.61|20632.61|0
1653899400000|2022-05-30 08:30:00|20644.9|20644.9|20639.37|20639.37|20646.29|20646.29|20638.93|20638.93|0
1653899700000|2022-05-30 08:35:00|20639.21|20639.21|20631.8|20631.8|20639.62|20639.62|20631.44|20631.44|0
1653900000000|2022-05-30 08:40:00|20631.84|20631.84|20619.96|20619.96|20632.37|20632.37|20619.96|20619.96|0
1653900300000|2022-05-30 08:45:00|20620.05|20620.05|20616.84|20616.84|20620.93|20620.93|20615.69|20615.69|0
1653900600000|2022-05-30 08:50:00|20616.61|20616.61|20617.34|20617.34|20619.34|20619.34|20614.91|20614.91|0
1653900900000|2022-05-30 08:55:00|20617.19|20617.19|20615.61|20615.61|20619.62|20619.62|20615.5|20615.5|0
1653901200000|2022-05-30 09:00:00|20615.5|20615.5|20604.25|20604.25|20615.62|20615.62|20604.08|20604.08|0
1653901500000|2022-05-30 09:05:00|20604.21|20604.21|20580.32|20580.32|20604.26|20604.26|20579.88|20579.88|0
1653901800000|2022-05-30 09:10:00|20580.44|20580.44|20573.82|20573.82|20580.44|20580.44|20572.64|20572.64|0
1653902100000|2022-05-30 09:15:00|20573.77|20573.77|20572.04|20572.04|20575.85|20575.85|20571.38|20571.38|0
1653902400000|2022-05-30 09:20:00|20571.91|20571.91|20569.21|20569.21|20572.27|20572.27|20568.05|20568.05|0
1653902700000|2022-05-30 09:25:00|20569.17|20569.17|20581.75|20581.75|20581.75|20581.75|20569.03|20569.03|0
1653903000000|2022-05-30 09:30:00|20581.53|20581.53|20581.77|20581.77|20584.39|20584.39|20581.53|20581.53|0
1653903300000|2022-05-30 09:35:00|20581.74|20581.74|20573.6|20573.6|20581.74|20581.74|20573.53|20573.53|0
1653903600000|2022-05-30 09:40:00|20573.55|20573.55|20576.61|20576.61|20577.31|20577.31|20572.61|20572.61|0
1653903900000|2022-05-30 09:45:00|20576.53|20576.53|20583.59|20583.59|20584.3|20584.3|20576.53|20576.53|0
1653904200000|2022-05-30 09:50:00|20583.47|20583.47|20585.53|20585.53|20588.77|20588.77|20583.47|20583.47|0
1653904500000|2022-05-30 09:55:00|20585.57|20585.57|20588.36|20588.36|20589.13|20589.13|20585.57|20585.57|0
1653904800000|2022-05-30 10:00:00|20588.56|20588.56|20584.72|20584.72|20588.9|20588.9|20583.1|20583.1|0
1653905100000|2022-05-30 10:05:00|20584.8|20584.8|20577.5|20577.5|20587.2|20587.2|20577.36|20577.36|0
1653905400000|2022-05-30 10:10:00|20577.3|20577.3|20573.17|20573.17|20577.38|20577.38|20571.57|20571.57|0
1653905700000|2022-05-30 10:15:00|20573.2|20573.2|20568.04|20568.04|20574.15|20574.15|20567.94|20567.94|0
1653906000000|2022-05-30 10:20:00|20567.94|20567.94|20559.43|20559.43|20568.03|20568.03|20559.43|20559.43|0
1653906300000|2022-05-30 10:25:00|20559.49|20559.49|20552.19|20552.19|20559.49|20559.49|20551.54|20551.54|0
1653906600000|2022-05-30 10:30:00|20552.15|20552.15|20545.22|20545.22|20552.33|20552.33|20545.15|20545.15|0
1653906900000|2022-05-30 10:35:00|20545.19|20545.19|20534.17|20534.17|20546.04|20546.04|20533.75|20533.75|0
1653907200000|2022-05-30 10:40:00|20534.11|20534.11|20529.08|20529.08|20534.11|20534.11|20527.77|20527.77|0
1653907500000|2022-05-30 10:45:00|20529.04|20529.04|20517.78|20517.78|20529.17|20529.17|20517.78|20517.78|0
1653907800000|2022-05-30 10:50:00|20517.93|20517.93|20512.21|20512.21|20518.13|20518.13|20511.01|20511.01|0
1653908100000|2022-05-30 10:55:00|20512.11|20512.11|20506.86|20506.86|20513.23|20513.23|20506.15|20506.15|0
1653908400000|2022-05-30 11:00:00|20506.92|20506.92|20513.08|20513.08|20513.08|20513.08|20505.44|20505.44|0
1653908700000|2022-05-30 11:05:00|20513.11|20513.11|20523.99|20523.99|20523.99|20523.99|20512.99|20512.99|0
1653909000000|2022-05-30 11:10:00|20524.13|20524.13|20528.62|20528.62|20530.28|20530.28|20524.05|20524.05|0
1653909300000|2022-05-30 11:15:00|20528.35|20528.35|20528|20528|20529.12|20529.12|20525.2|20525.2|0
1653909600000|2022-05-30 11:20:00|20527.96|20527.96|20528.5|20528.5|20529.29|20529.29|20524.56|20524.56|0
1653909900000|2022-05-30 11:25:00|20528.71|20528.71|20528.1|20528.1|20529.18|20529.18|20527.55|20527.55|0
1653910200000|2022-05-30 11:30:00|20528.02|20528.02|20527.73|20527.73|20528.05|20528.05|20526.39|20526.39|0
1653910500000|2022-05-30 11:35:00|20527.8|20527.8|20528.4|20528.4|20529.66|20529.66|20527.04|20527.04|0
1653910800000|2022-05-30 11:40:00|20528.33|20528.33|20528.87|20528.87|20529.11|20529.11|20526.83|20526.83|0
1653911100000|2022-05-30 11:45:00|20528.88|20528.88|20531.02|20531.02|20531.23|20531.23|20527.77|20527.77|0
1653911400000|2022-05-30 11:50:00|20531.03|20531.03|20532.2|20532.2|20533.63|20533.63|20530.85|20530.85|0
1653911700000|2022-05-30 11:55:00|20532.26|20532.26|20534.51|20534.51|20534.51|20534.51|20530.94|20530.94|0
1653912000000|2022-05-30 12:00:00|20534.47|20534.47|20532.55|20532.55|20535.85|20535.85|20531.43|20531.43|0
1653912300000|2022-05-30 12:05:00|20532.61|20532.61|20527.11|20527.11|20532.66|20532.66|20527|20527|0
1653912600000|2022-05-30 12:10:00|20527|20527|20524.13|20524.13|20527.25|20527.25|20523.35|20523.35|0
1653912900000|2022-05-30 12:15:00|20524.08|20524.08|20528.95|20528.95|20529.64|20529.64|20522.44|20522.44|0
1653913200000|2022-05-30 12:20:00|20528.91|20528.91|20515.04|20515.04|20529.58|20529.58|20514.28|20514.28|0
1653913500000|2022-05-30 12:25:00|20514.97|20514.97|20510.2|20510.2|20515.21|20515.21|20509.89|20509.89|0
1653913800000|2022-05-30 12:30:00|20510.29|20510.29|20516.97|20516.97|20519.93|20519.93|20510.29|20510.29|0
1653914100000|2022-05-30 12:35:00|20517.01|20517.01|20505.78|20505.78|20517.85|20517.85|20505.78|20505.78|0
1653914400000|2022-05-30 12:40:00|20505.65|20505.65|20509.39|20509.39|20509.95|20509.95|20504.37|20504.37|0
1653914700000|2022-05-30 12:45:00|20509.36|20509.36|20525.68|20525.68|20526.7|20526.7|20509.25|20509.25|0
1653915000000|2022-05-30 12:50:00|20525.61|20525.61|20529.02|20529.02|20530.5|20530.5|20525.01|20525.01|0
1653915300000|2022-05-30 12:55:00|20529|20529|20526.83|20526.83|20529.09|20529.09|20525.44|20525.44|0
1653915600000|2022-05-30 13:00:00|20526.73|20526.73|20533.04|20533.04|20533.33|20533.33|20526.58|20526.58|0
1653915900000|2022-05-30 13:05:00|20532.97|20532.97|20521.44|20521.44|20534.26|20534.26|20520.32|20520.32|0
1653916200000|2022-05-30 13:10:00|20521.38|20521.38|20516.11|20516.11|20521.83|20521.83|20516.11|20516.11|0
1653916500000|2022-05-30 13:15:00|20516.07|20516.07|20515.07|20515.07|20516.82|20516.82|20515.07|20515.07|0
1653916800000|2022-05-30 13:20:00|20515|20515|20506.44|20506.44|20515|20515|20506.44|20506.44|0
1653917100000|2022-05-30 13:25:00|20506.51|20506.51|20503.3|20503.3|20506.86|20506.86|20503.17|20503.17|0
1653917400000|2022-05-30 13:30:00|20503.16|20503.16|20495|20495|20503.55|20503.55|20495|20495|0
1653917700000|2022-05-30 13:35:00|20494.87|20494.87|20485.88|20485.88|20494.87|20494.87|20485.07|20485.07|0
1653918000000|2022-05-30 13:40:00|20486.05|20486.05|20495.99|20495.99|20495.99|20495.99|20485.88|20485.88|0
1653918300000|2022-05-30 13:45:00|20496.03|20496.03|20496.45|20496.45|20497.46|20497.46|20495.72|20495.72|0
1653918600000|2022-05-30 13:50:00|20496.54|20496.54|20491.52|20491.52|20497.49|20497.49|20490.57|20490.57|0
1653918900000|2022-05-30 13:55:00|20491.58|20491.58|20497.04|20497.04|20497.61|20497.61|20491.58|20491.58|0
1653919200000|2022-05-30 14:00:00|20496.97|20496.97|20506.34|20506.34|20506.34|20506.34|20496.79|20496.79|0
1653919500000|2022-05-30 14:05:00|20506.28|20506.28|20498.15|20498.15|20509.07|20509.07|20497.12|20497.12|0
1653919800000|2022-05-30 14:10:00|20498|20498|20504.99|20504.99|20505.03|20505.03|20498|20498|0
1653920100000|2022-05-30 14:15:00|20504.93|20504.93|20503.6|20503.6|20505.13|20505.13|20502.44|20502.44|0
1653920400000|2022-05-30 14:20:00|20503.62|20503.62|20504.29|20504.29|20506.32|20506.32|20502.72|20502.72|0
1653920700000|2022-05-30 14:25:00|20504.12|20504.12|20510.41|20510.41|20510.49|20510.49|20504.12|20504.12|0
1653921000000|2022-05-30 14:30:00|20510.29|20510.29|20515.41|20515.41|20515.98|20515.98|20509.74|20509.74|0
1653921300000|2022-05-30 14:35:00|20515.45|20515.45|20517.86|20517.86|20518.21|20518.21|20511.21|20511.21|0
1653921600000|2022-05-30 14:40:00|20517.93|20517.93|20521.88|20521.88|20521.94|20521.94|20517.66|20517.66|0
1653921900000|2022-05-30 14:45:00|20521.74|20521.74|20525.16|20525.16|20525.24|20525.24|20521.63|20521.63|0
1653922200000|2022-05-30 14:50:00|20525.18|20525.18|20539.36|20539.36|20539.41|20539.41|20525.18|20525.18|0
1653922500000|2022-05-30 14:55:00|20539.4|20539.4|20549.63|20549.63|20549.89|20549.89|20539.4|20539.4|0
1653922800000|2022-05-30 15:00:00|20549.56|20549.56|20542.64|20542.64|20549.56|20549.56|20542.64|20542.64|0
1653923100000|2022-05-30 15:05:00|20542.56|20542.56|20536.61|20536.61|20542.58|20542.58|20535.69|20535.69|0
1653923400000|2022-05-30 15:10:00|20536.58|20536.58|20539.51|20539.51|20539.99|20539.99|20536.56|20536.56|0
1653923700000|2022-05-30 15:15:00|20539.47|20539.47|20537|20537|20540.63|20540.63|20536.42|20536.42|0
1653924000000|2022-05-30 15:20:00|20536.97|20536.97|20541.98|20541.98|20542.85|20542.85|20531.95|20531.95|0
1653924300000|2022-05-30 15:25:00|20541.93|20541.93|20543.52|20543.52|20544.99|20544.99|20536.27|20536.27|0
1653981300000|2022-05-31 07:15:00|20456.07|20456.07|20422.5|20422.5|20457.26|20457.26|20422.5|20422.5|0
1653981600000|2022-05-31 07:20:00|20422.44|20422.44|20394.91|20394.91|20422.57|20422.57|20391.08|20391.08|0
1653981900000|2022-05-31 07:25:00|20394.72|20394.72|20400.09|20400.09|20403.14|20403.14|20394.72|20394.72|0
1653982200000|2022-05-31 07:30:00|20399.91|20399.91|20409.73|20409.73|20411.19|20411.19|20396.43|20396.43|0
1653982500000|2022-05-31 07:35:00|20410.13|20410.13|20416.57|20416.57|20416.69|20416.69|20409.05|20409.05|0
1653982800000|2022-05-31 07:40:00|20416.66|20416.66|20419.91|20419.91|20419.91|20419.91|20413.79|20413.79|0
1653983100000|2022-05-31 07:45:00|20419.94|20419.94|20432.21|20432.21|20433.6|20433.6|20419.47|20419.47|0
1653983400000|2022-05-31 07:50:00|20432.24|20432.24|20424.95|20424.95|20432.92|20432.92|20424.8|20424.8|0
1653983700000|2022-05-31 07:55:00|20424.98|20424.98|20432.45|20432.45|20432.92|20432.92|20424.98|20424.98|0
1653984000000|2022-05-31 08:00:00|20432.04|20432.04|20454.92|20454.92|20454.92|20454.92|20431.35|20431.35|0
1653984300000|2022-05-31 08:05:00|20455.07|20455.07|20458.01|20458.01|20459.76|20459.76|20455.07|20455.07|0
1653984600000|2022-05-31 08:10:00|20457.93|20457.93|20463.37|20463.37|20467.16|20467.16|20457.93|20457.93|0
1653984900000|2022-05-31 08:15:00|20463.55|20463.55|20472.1|20472.1|20476.47|20476.47|20462.37|20462.37|0
1653985200000|2022-05-31 08:20:00|20472|20472|20477.73|20477.73|20478.09|20478.09|20472|20472|0
1653985500000|2022-05-31 08:25:00|20477.85|20477.85|20493.94|20493.94|20494.6|20494.6|20477.85|20477.85|0
1653985800000|2022-05-31 08:30:00|20493.72|20493.72|20486.93|20486.93|20493.75|20493.75|20486.9|20486.9|0
1653986100000|2022-05-31 08:35:00|20486.69|20486.69|20467.17|20467.17|20487.45|20487.45|20466.55|20466.55|0
1653986400000|2022-05-31 08:40:00|20467.1|20467.1|20470.92|20470.92|20471.1|20471.1|20466.96|20466.96|0
1653986700000|2022-05-31 08:45:00|20470.96|20470.96|20471.04|20471.04|20471.99|20471.99|20468.06|20468.06|0
1653987000000|2022-05-31 08:50:00|20470.98|20470.98|20478.14|20478.14|20478.27|20478.27|20469.24|20469.24|0
1653987300000|2022-05-31 08:55:00|20478.27|20478.27|20480.27|20480.27|20482.33|20482.33|20478.12|20478.12|0
1653987600000|2022-05-31 09:00:00|20479.8|20479.8|20463.93|20463.93|20479.8|20479.8|20463.83|20463.83|0
1653987900000|2022-05-31 09:05:00|20463.83|20463.83|20462.15|20462.15|20463.83|20463.83|20459.91|20459.91|0
1653988200000|2022-05-31 09:10:00|20462.08|20462.08|20441.53|20441.53|20464.57|20464.57|20441.53|20441.53|0
1653988500000|2022-05-31 09:15:00|20441.37|20441.37|20431.97|20431.97|20441.39|20441.39|20431.04|20431.04|0
1653988800000|2022-05-31 09:20:00|20431.89|20431.89|20429.22|20429.22|20432.5|20432.5|20429.06|20429.06|0
1653989100000|2022-05-31 09:25:00|20429.14|20429.14|20441.82|20441.82|20441.82|20441.82|20427.78|20427.78|0
1653989400000|2022-05-31 09:30:00|20441.9|20441.9|20442|20442|20445.46|20445.46|20441.9|20441.9|0
1653989700000|2022-05-31 09:35:00|20441.89|20441.89|20419.45|20419.45|20442.19|20442.19|20418.38|20418.38|0
1653990000000|2022-05-31 09:40:00|20419.38|20419.38|20414.33|20414.33|20419.38|20419.38|20413.06|20413.06|0
1653990300000|2022-05-31 09:45:00|20414.24|20414.24|20422.92|20422.92|20424.61|20424.61|20414.24|20414.24|0
1653990600000|2022-05-31 09:50:00|20422.91|20422.91|20427.16|20427.16|20427.16|20427.16|20422.01|20422.01|0
1653990900000|2022-05-31 09:55:00|20427.12|20427.12|20432.24|20432.24|20432.59|20432.59|20426.76|20426.76|0
1653991200000|2022-05-31 10:00:00|20432.33|20432.33|20432.48|20432.48|20435.8|20435.8|20431.87|20431.87|0
1653991500000|2022-05-31 10:05:00|20432.36|20432.36|20431.32|20431.32|20432.54|20432.54|20429.62|20429.62|0
1653991800000|2022-05-31 10:10:00|20431.2|20431.2|20428.04|20428.04|20431.37|20431.37|20427.39|20427.39|0
1653992100000|2022-05-31 10:15:00|20428.16|20428.16|20431.26|20431.26|20432.51|20432.51|20427.8|20427.8|0
1653992400000|2022-05-31 10:20:00|20431.03|20431.03|20432.03|20432.03|20432.28|20432.28|20428.18|20428.18|0
1653992700000|2022-05-31 10:25:00|20431.95|20431.95|20438.69|20438.69|20439.28|20439.28|20431.95|20431.95|0
1653993000000|2022-05-31 10:30:00|20438.77|20438.77|20440.14|20440.14|20440.41|20440.41|20436.75|20436.75|0
1653993300000|2022-05-31 10:35:00|20440.21|20440.21|20445.29|20445.29|20445.36|20445.36|20440.06|20440.06|0
1653993600000|2022-05-31 10:40:00|20445.23|20445.23|20459.46|20459.46|20459.73|20459.73|20445.08|20445.08|0
1653993900000|2022-05-31 10:45:00|20459.35|20459.35|20464.27|20464.27|20464.71|20464.71|20459.25|20459.25|0
1653994200000|2022-05-31 10:50:00|20464.4|20464.4|20467.85|20467.85|20470.71|20470.71|20464.35|20464.35|0
1653994500000|2022-05-31 10:55:00|20467.69|20467.69|20465.17|20465.17|20467.75|20467.75|20464.63|20464.63|0
1653994800000|2022-05-31 11:00:00|20464.81|20464.81|20465.63|20465.63|20467.8|20467.8|20464.04|20464.04|0
1653995100000|2022-05-31 11:05:00|20465.6|20465.6|20473.7|20473.7|20473.7|20473.7|20465.52|20465.52|0
1653995400000|2022-05-31 11:10:00|20473.65|20473.65|20471.04|20471.04|20475.55|20475.55|20471.04|20471.04|0
1653995700000|2022-05-31 11:15:00|20471.13|20471.13|20469.57|20469.57|20472.68|20472.68|20469.56|20469.56|0
1653996000000|2022-05-31 11:20:00|20469.45|20469.45|20459.66|20459.66|20469.52|20469.52|20459.21|20459.21|0
1653996300000|2022-05-31 11:25:00|20459.73|20459.73|20452.28|20452.28|20460.23|20460.23|20452.28|20452.28|0
1653996600000|2022-05-31 11:30:00|20452.38|20452.38|20449.81|20449.81|20452.6|20452.6|20449.56|20449.56|0
1653996900000|2022-05-31 11:35:00|20449.86|20449.86|20458.78|20458.78|20459.17|20459.17|20449.66|20449.66|0
1653997200000|2022-05-31 11:40:00|20458.68|20458.68|20459.98|20459.98|20461.18|20461.18|20458.22|20458.22|0
1653997500000|2022-05-31 11:45:00|20459.94|20459.94|20463.1|20463.1|20463.36|20463.36|20459.46|20459.46|0
1653997800000|2022-05-31 11:50:00|20463.12|20463.12|20466.63|20466.63|20466.97|20466.97|20462.89|20462.89|0
1653998100000|2022-05-31 11:55:00|20466.76|20466.76|20473.56|20473.56|20473.56|20473.56|20466.74|20466.74|0
1653998400000|2022-05-31 12:00:00|20473.46|20473.46|20466.04|20466.04|20473.52|20473.52|20465.97|20465.97|0
1653998700000|2022-05-31 12:05:00|20466.07|20466.07|20461.3|20461.3|20467.11|20467.11|20461.05|20461.05|0
1653999000000|2022-05-31 12:10:00|20461.26|20461.26|20462.16|20462.16|20463.01|20463.01|20460.87|20460.87|0
1653999300000|2022-05-31 12:15:00|20462.36|20462.36|20464.85|20464.85|20465.07|20465.07|20460.3|20460.3|0
1653999600000|2022-05-31 12:20:00|20465|20465|20466.95|20466.95|20469.27|20469.27|20464.92|20464.92|0
1653999900000|2022-05-31 12:25:00|20467.01|20467.01|20472.26|20472.26|20472.51|20472.51|20467.01|20467.01|0
1654000200000|2022-05-31 12:30:00|20472.15|20472.15|20466.07|20466.07|20472.92|20472.92|20465.86|20465.86|0
1654000500000|2022-05-31 12:35:00|20465.98|20465.98|20460.24|20460.24|20466.37|20466.37|20460.24|20460.24|0
1654000800000|2022-05-31 12:40:00|20460.18|20460.18|20445.62|20445.62|20460.38|20460.38|20444.55|20444.55|0
1654001100000|2022-05-31 12:45:00|20445.59|20445.59|20448.25|20448.25|20448.25|20448.25|20442.53|20442.53|0
1654001400000|2022-05-31 12:50:00|20448.29|20448.29|20445.58|20445.58|20449.13|20449.13|20445.42|20445.42|0
1654001700000|2022-05-31 12:55:00|20445.53|20445.53|20434.59|20434.59|20445.53|20445.53|20434.38|20434.38|0
1654002000000|2022-05-31 13:00:00|20434.45|20434.45|20424.16|20424.16|20434.55|20434.55|20424.16|20424.16|0
1654002300000|2022-05-31 13:05:00|20424|20424|20415.15|20415.15|20424.02|20424.02|20415.1|20415.1|0
1654002600000|2022-05-31 13:10:00|20415.23|20415.23|20423.8|20423.8|20423.8|20423.8|20415.21|20415.21|0
1654002900000|2022-05-31 13:15:00|20424|20424|20428.44|20428.44|20428.98|20428.98|20423.4|20423.4|0
1654003200000|2022-05-31 13:20:00|20428.6|20428.6|20433.53|20433.53|20433.73|20433.73|20427.97|20427.97|0
1654003500000|2022-05-31 13:25:00|20433.47|20433.47|20443.53|20443.53|20444|20444|20433.08|20433.08|0
1654003800000|2022-05-31 13:30:00|20443.52|20443.52|20429.05|20429.05|20449.52|20449.52|20428.6|20428.6|0
1654004100000|2022-05-31 13:35:00|20429.01|20429.01|20422.95|20422.95|20434.05|20434.05|20422.79|20422.79|0
1654004400000|2022-05-31 13:40:00|20423.15|20423.15|20393.52|20393.52|20423.15|20423.15|20393.18|20393.18|0
1654004700000|2022-05-31 13:45:00|20393.54|20393.54|20408.58|20408.58|20412.4|20412.4|20391.9|20391.9|0
1654005000000|2022-05-31 13:50:00|20408.65|20408.65|20398.13|20398.13|20408.65|20408.65|20394.51|20394.51|0
1654005300000|2022-05-31 13:55:00|20398.16|20398.16|20406.7|20406.7|20410.06|20410.06|20396.92|20396.92|0
1654005600000|2022-05-31 14:00:00|20406.72|20406.72|20408.15|20408.15|20414.8|20414.8|20406.34|20406.34|0
1654005900000|2022-05-31 14:05:00|20408.02|20408.02|20403.17|20403.17|20411.09|20411.09|20402.99|20402.99|0
1654006200000|2022-05-31 14:10:00|20403.12|20403.12|20408.14|20408.14|20408.14|20408.14|20396.53|20396.53|0
1654006500000|2022-05-31 14:15:00|20408.34|20408.34|20424.64|20424.64|20424.93|20424.93|20408.34|20408.34|0
1654006800000|2022-05-31 14:20:00|20424.75|20424.75|20432.21|20432.21|20432.41|20432.41|20424.75|20424.75|0
1654007100000|2022-05-31 14:25:00|20432.49|20432.49|20430.65|20430.65|20434.64|20434.64|20430.65|20430.65|0
1654007400000|2022-05-31 14:30:00|20430.54|20430.54|20419.68|20419.68|20433.32|20433.32|20419.68|20419.68|0
1654007700000|2022-05-31 14:35:00|20419.51|20419.51|20405.89|20405.89|20419.51|20419.51|20405.57|20405.57|0
1654008000000|2022-05-31 14:40:00|20406.06|20406.06|20409.54|20409.54|20420.65|20420.65|20405.66|20405.66|0
1654008300000|2022-05-31 14:45:00|20409.85|20409.85|20417.9|20417.9|20419.12|20419.12|20409.85|20409.85|0
1654008600000|2022-05-31 14:50:00|20417.97|20417.97|20422.91|20422.91|20423.13|20423.13|20417.02|20417.02|0
1654008900000|2022-05-31 14:55:00|20422.86|20422.86|20410.08|20410.08|20424.1|20424.1|20406.53|20406.53|0
1654009200000|2022-05-31 15:00:00|20410.14|20410.14|20430.8|20430.8|20430.81|20430.81|20409.26|20409.26|0
1654009500000|2022-05-31 15:05:00|20430.76|20430.76|20411.13|20411.13|20431.74|20431.74|20409.71|20409.71|0
1654009800000|2022-05-31 15:10:00|20410.97|20410.97|20402.25|20402.25|20413.96|20413.96|20401.9|20401.9|0
1654010100000|2022-05-31 15:15:00|20402.22|20402.22|20404.65|20404.65|20405.69|20405.69|20400.56|20400.56|0
1654010400000|2022-05-31 15:20:00|20404.58|20404.58|20400.83|20400.83|20404.58|20404.58|20399.38|20399.38|0
1654010700000|2022-05-31 15:25:00|20401.34|20401.34|20393.31|20393.31|20410.36|20410.36|20390.97|20390.97|0
1654067700000|2022-06-01 07:15:00|20483.86|20483.86|20494.98|20494.98|20496.05|20496.05|20480.38|20480.38|0
1654068000000|2022-06-01 07:20:00|20495.03|20495.03|20498.12|20498.12|20498.12|20498.12|20492.39|20492.39|0
1654068300000|2022-06-01 07:25:00|20498.24|20498.24|20497.89|20497.89|20500.44|20500.44|20496.91|20496.91|0
1654068600000|2022-06-01 07:30:00|20497.96|20497.96|20500.76|20500.76|20501.21|20501.21|20491.63|20491.63|0
1654068900000|2022-06-01 07:35:00|20500.57|20500.57|20500.88|20500.88|20505.48|20505.48|20499.71|20499.71|0
1654069200000|2022-06-01 07:40:00|20500.98|20500.98|20465.18|20465.18|20501.31|20501.31|20464.65|20464.65|0
1654069500000|2022-06-01 07:45:00|20465.37|20465.37|20463.12|20463.12|20466.91|20466.91|20462.92|20462.92|0
1654069800000|2022-06-01 07:50:00|20463.08|20463.08|20426.21|20426.21|20464.27|20464.27|20425.49|20425.49|0
1654070100000|2022-06-01 07:55:00|20426.33|20426.33|20434.63|20434.63|20434.95|20434.95|20426.27|20426.27|0
1654070400000|2022-06-01 08:00:00|20434.81|20434.81|20432.04|20432.04|20436.43|20436.43|20428.71|20428.71|0
1654070700000|2022-06-01 08:05:00|20432.12|20432.12|20400.04|20400.04|20434.78|20434.78|20399.15|20399.15|0
1654071000000|2022-06-01 08:10:00|20400.14|20400.14|20392.63|20392.63|20400.75|20400.75|20392.57|20392.57|0
1654071300000|2022-06-01 08:15:00|20392.89|20392.89|20375.16|20375.16|20393.5|20393.5|20374.69|20374.69|0
1654071600000|2022-06-01 08:20:00|20375.06|20375.06|20377.63|20377.63|20377.63|20377.63|20374.25|20374.25|0
1654071900000|2022-06-01 08:25:00|20377.7|20377.7|20393.25|20393.25|20393.8|20393.8|20377.7|20377.7|0
1654072200000|2022-06-01 08:30:00|20392.87|20392.87|20405.3|20405.3|20406.52|20406.52|20392.63|20392.63|0
1654072500000|2022-06-01 08:35:00|20405.41|20405.41|20402.03|20402.03|20407.2|20407.2|20401.97|20401.97|0
1654072800000|2022-06-01 08:40:00|20401.99|20401.99|20402.59|20402.59|20406.8|20406.8|20401.18|20401.18|0
1654073100000|2022-06-01 08:45:00|20402.55|20402.55|20414.84|20414.84|20415.83|20415.83|20401.99|20401.99|0
1654073400000|2022-06-01 08:50:00|20414.8|20414.8|20412.43|20412.43|20415.54|20415.54|20412.43|20412.43|0
1654073700000|2022-06-01 08:55:00|20412.55|20412.55|20415.66|20415.66|20416.95|20416.95|20410.16|20410.16|0
1654074000000|2022-06-01 09:00:00|20415.49|20415.49|20422.2|20422.2|20422.41|20422.41|20415.26|20415.26|0
1654074300000|2022-06-01 09:05:00|20422.26|20422.26|20435.26|20435.26|20436.6|20436.6|20421.89|20421.89|0
1654074600000|2022-06-01 09:10:00|20435.47|20435.47|20437.34|20437.34|20438.64|20438.64|20428.97|20428.97|0
1654074900000|2022-06-01 09:15:00|20437.44|20437.44|20444.12|20444.12|20444.96|20444.96|20437.23|20437.23|0
1654075200000|2022-06-01 09:20:00|20444.17|20444.17|20439.97|20439.97|20444.75|20444.75|20437.14|20437.14|0
1654075500000|2022-06-01 09:25:00|20440.12|20440.12|20450.92|20450.92|20451.3|20451.3|20440.12|20440.12|0
1654075800000|2022-06-01 09:30:00|20451.03|20451.03|20452.76|20452.76|20453.69|20453.69|20450.86|20450.86|0
1654076100000|2022-06-01 09:35:00|20452.69|20452.69|20455.29|20455.29|20455.29|20455.29|20449.48|20449.48|0
1654076400000|2022-06-01 09:40:00|20455.78|20455.78|20460.06|20460.06|20460.31|20460.31|20455.78|20455.78|0
1654076700000|2022-06-01 09:45:00|20460.13|20460.13|20456.75|20456.75|20460.16|20460.16|20455.26|20455.26|0
1654077000000|2022-06-01 09:50:00|20456.83|20456.83|20466.05|20466.05|20467.12|20467.12|20454.24|20454.24|0
1654077300000|2022-06-01 09:55:00|20466.15|20466.15|20467.95|20467.95|20469.44|20469.44|20465.22|20465.22|0
1654077600000|2022-06-01 10:00:00|20467.92|20467.92|20449.5|20449.5|20468.08|20468.08|20449.39|20449.39|0
1654077900000|2022-06-01 10:05:00|20449.35|20449.35|20425.89|20425.89|20449.35|20449.35|20425.1|20425.1|0
1654078200000|2022-06-01 10:10:00|20425.83|20425.83|20420.7|20420.7|20427.5|20427.5|20420.53|20420.53|0
1654078500000|2022-06-01 10:15:00|20420.5|20420.5|20420.49|20420.49|20421.67|20421.67|20417.02|20417.02|0
1654078800000|2022-06-01 10:20:00|20420.6|20420.6|20419.28|20419.28|20422.31|20422.31|20419|20419|0
1654079100000|2022-06-01 10:25:00|20419.37|20419.37|20425.51|20425.51|20425.81|20425.81|20418.92|20418.92|0
1654079400000|2022-06-01 10:30:00|20425.18|20425.18|20426.89|20426.89|20430.25|20430.25|20425.14|20425.14|0
1654079700000|2022-06-01 10:35:00|20426.83|20426.83|20425.98|20425.98|20428.75|20428.75|20425.75|20425.75|0
1654080000000|2022-06-01 10:40:00|20425.91|20425.91|20424.32|20424.32|20426.48|20426.48|20424.25|20424.25|0
1654080300000|2022-06-01 10:45:00|20424.45|20424.45|20423.69|20423.69|20425.31|20425.31|20422.85|20422.85|0
1654080600000|2022-06-01 10:50:00|20423.62|20423.62|20420.79|20420.79|20424.78|20424.78|20420.79|20420.79|0
1654080900000|2022-06-01 10:55:00|20420.72|20420.72|20397.54|20397.54|20420.72|20420.72|20397.54|20397.54|0
1654081200000|2022-06-01 11:00:00|20396.73|20396.73|20402.25|20402.25|20402.3|20402.3|20392.34|20392.34|0
1654081500000|2022-06-01 11:05:00|20402.32|20402.32|20409.38|20409.38|20409.38|20409.38|20402.32|20402.32|0
1654081800000|2022-06-01 11:10:00|20409.49|20409.49|20414.83|20414.83|20414.83|20414.83|20409.49|20409.49|0
1654082100000|2022-06-01 11:15:00|20414.77|20414.77|20420.25|20420.25|20420.49|20420.49|20414.77|20414.77|0
1654082400000|2022-06-01 11:20:00|20420.33|20420.33|20420.29|20420.29|20421.27|20421.27|20419.33|20419.33|0
1654082700000|2022-06-01 11:25:00|20420.41|20420.41|20421.28|20421.28|20422.72|20422.72|20419.88|20419.88|0
1654083000000|2022-06-01 11:30:00|20421.37|20421.37|20423.2|20423.2|20424.01|20424.01|20421.31|20421.31|0
1654083300000|2022-06-01 11:35:00|20423.07|20423.07|20427.96|20427.96|20428.18|20428.18|20422.62|20422.62|0
1654083600000|2022-06-01 11:40:00|20427.89|20427.89|20429.17|20429.17|20429.39|20429.39|20426.55|20426.55|0
1654083900000|2022-06-01 11:45:00|20429.28|20429.28|20442.59|20442.59|20442.59|20442.59|20428.7|20428.7|0
1654084200000|2022-06-01 11:50:00|20442.66|20442.66|20447.34|20447.34|20447.59|20447.59|20442.36|20442.36|0
1654084500000|2022-06-01 11:55:00|20447.33|20447.33|20459.05|20459.05|20459.05|20459.05|20447.33|20447.33|0
1654084800000|2022-06-01 12:00:00|20458.97|20458.97|20460.64|20460.64|20461.2|20461.2|20458.8|20458.8|0
1654085100000|2022-06-01 12:05:00|20460.71|20460.71|20460.95|20460.95|20461.55|20461.55|20458.7|20458.7|0
1654085400000|2022-06-01 12:10:00|20460.81|20460.81|20464.81|20464.81|20464.89|20464.89|20459.87|20459.87|0
1654085700000|2022-06-01 12:15:00|20464.77|20464.77|20465.43|20465.43|20466.56|20466.56|20464.14|20464.14|0
1654086000000|2022-06-01 12:20:00|20465.56|20465.56|20468.99|20468.99|20468.99|20468.99|20464.24|20464.24|0
1654086300000|2022-06-01 12:25:00|20468.93|20468.93|20483.01|20483.01|20483.57|20483.57|20468.35|20468.35|0
1654086600000|2022-06-01 12:30:00|20483.05|20483.05|20476.72|20476.72|20483.05|20483.05|20476.58|20476.58|0
1654086900000|2022-06-01 12:35:00|20476.65|20476.65|20474.99|20474.99|20476.68|20476.68|20474.33|20474.33|0
1654087200000|2022-06-01 12:40:00|20475.23|20475.23|20475.28|20475.28|20476.29|20476.29|20473.67|20473.67|0
1654087500000|2022-06-01 12:45:00|20475.44|20475.44|20465.32|20465.32|20477.23|20477.23|20464.86|20464.86|0
1654087800000|2022-06-01 12:50:00|20465.39|20465.39|20465.14|20465.14|20466.37|20466.37|20463.92|20463.92|0
1654088100000|2022-06-01 12:55:00|20465.18|20465.18|20479.39|20479.39|20479.56|20479.56|20465.18|20465.18|0
1654088400000|2022-06-01 13:00:00|20479.41|20479.41|20488.33|20488.33|20488.33|20488.33|20479.06|20479.06|0
1654088700000|2022-06-01 13:05:00|20488.38|20488.38|20502.79|20502.79|20502.79|20502.79|20488.38|20488.38|0
1654089000000|2022-06-01 13:10:00|20502.82|20502.82|20504.68|20504.68|20505.94|20505.94|20502.08|20502.08|0
1654089300000|2022-06-01 13:15:00|20504.65|20504.65|20515.81|20515.81|20515.86|20515.86|20504.65|20504.65|0
1654089600000|2022-06-01 13:20:00|20515.89|20515.89|20515.87|20515.87|20517.46|20517.46|20514.87|20514.87|0
1654089900000|2022-06-01 13:25:00|20515.95|20515.95|20523.31|20523.31|20524.08|20524.08|20515.95|20515.95|0
1654090200000|2022-06-01 13:30:00|20523.29|20523.29|20533.21|20533.21|20539.84|20539.84|20523.15|20523.15|0
1654090500000|2022-06-01 13:35:00|20533.36|20533.36|20521.26|20521.26|20535.12|20535.12|20521.26|20521.26|0
1654090800000|2022-06-01 13:40:00|20521.2|20521.2|20514.15|20514.15|20521.29|20521.29|20511.68|20511.68|0
1654091100000|2022-06-01 13:45:00|20514.2|20514.2|20514.75|20514.75|20515.39|20515.39|20509.78|20509.78|0
1654091400000|2022-06-01 13:50:00|20514.84|20514.84|20512.86|20512.86|20517.05|20517.05|20512.32|20512.32|0
1654091700000|2022-06-01 13:55:00|20512.92|20512.92|20490.42|20490.42|20513.72|20513.72|20490.42|20490.42|0
1654092000000|2022-06-01 14:00:00|20490.06|20490.06|20480.88|20480.88|20490.08|20490.08|20475.76|20475.76|0
1654092300000|2022-06-01 14:05:00|20480.95|20480.95|20445.78|20445.78|20480.95|20480.95|20445.67|20445.67|0
1654092600000|2022-06-01 14:10:00|20445.63|20445.63|20434.91|20434.91|20449.51|20449.51|20434.03|20434.03|0
1654092900000|2022-06-01 14:15:00|20434.87|20434.87|20423.88|20423.88|20435.07|20435.07|20423.4|20423.4|0
1654093200000|2022-06-01 14:20:00|20423.98|20423.98|20421.14|20421.14|20425.45|20425.45|20420.52|20420.52|0
1654093500000|2022-06-01 14:25:00|20421.2|20421.2|20412|20412|20421.39|20421.39|20408.53|20408.53|0
1654093800000|2022-06-01 14:30:00|20411.95|20411.95|20378.55|20378.55|20411.95|20411.95|20378.28|20378.28|0
1654094100000|2022-06-01 14:35:00|20378.63|20378.63|20358.87|20358.87|20378.66|20378.66|20356.06|20356.06|0
1654094400000|2022-06-01 14:40:00|20359|20359|20367.68|20367.68|20367.99|20367.99|20358.57|20358.57|0
1654094700000|2022-06-01 14:45:00|20367.73|20367.73|20351.67|20351.67|20372.67|20372.67|20351.66|20351.66|0
1654095000000|2022-06-01 14:50:00|20351.91|20351.91|20352.25|20352.25|20352.9|20352.9|20347.22|20347.22|0
1654095300000|2022-06-01 14:55:00|20352.32|20352.32|20354.49|20354.49|20354.73|20354.73|20351.33|20351.33|0
1654095600000|2022-06-01 15:00:00|20354.77|20354.77|20335.35|20335.35|20354.77|20354.77|20335.27|20335.27|0
1654095900000|2022-06-01 15:05:00|20335.29|20335.29|20321|20321|20335.62|20335.62|20321|20321|0
1654096200000|2022-06-01 15:10:00|20320.94|20320.94|20314.45|20314.45|20324.52|20324.52|20314.01|20314.01|0
1654096500000|2022-06-01 15:15:00|20314.38|20314.38|20299.78|20299.78|20315.05|20315.05|20299.4|20299.4|0
1654096800000|2022-06-01 15:20:00|20299.73|20299.73|20280.15|20280.15|20299.73|20299.73|20279.51|20279.51|0
1654097100000|2022-06-01 15:25:00|20280.09|20280.09|20266.17|20266.17|20280.09|20280.09|20262.12|20262.12|0
1654499700000|2022-06-06 07:15:00|20522.34|20522.34|20521.63|20521.63|20524.26|20524.26|20518.51|20518.51|0
1654500000000|2022-06-06 07:20:00|20521.64|20521.64|20537.99|20537.99|20538.84|20538.84|20520.63|20520.63|0
1654500300000|2022-06-06 07:25:00|20537.64|20537.64|20544.98|20544.98|20545.22|20545.22|20535|20535|0
1654500600000|2022-06-06 07:30:00|20544.4|20544.4|20530.05|20530.05|20544.95|20544.95|20528.24|20528.24|0
1654500900000|2022-06-06 07:35:00|20530.26|20530.26|20545.23|20545.23|20545.4|20545.4|20529.25|20529.25|0
1654501200000|2022-06-06 07:40:00|20544.7|20544.7|20543.34|20543.34|20548.76|20548.76|20543.34|20543.34|0
1654501500000|2022-06-06 07:45:00|20543.27|20543.27|20542.09|20542.09|20544.56|20544.56|20539.79|20539.79|0
1654501800000|2022-06-06 07:50:00|20542.21|20542.21|20549.92|20549.92|20552.54|20552.54|20540.24|20540.24|0
1654502100000|2022-06-06 07:55:00|20549.96|20549.96|20552.07|20552.07|20553.22|20553.22|20544.48|20544.48|0
1654502400000|2022-06-06 08:00:00|20551.79|20551.79|20564.41|20564.41|20565.84|20565.84|20551.79|20551.79|0
1654502700000|2022-06-06 08:05:00|20564.48|20564.48|20553.63|20553.63|20565.42|20565.42|20552.87|20552.87|0
1654503000000|2022-06-06 08:10:00|20553.76|20553.76|20546.55|20546.55|20554.4|20554.4|20546.42|20546.42|0
1654503300000|2022-06-06 08:15:00|20546.65|20546.65|20535.24|20535.24|20546.94|20546.94|20535.11|20535.11|0
1654503600000|2022-06-06 08:20:00|20534.98|20534.98|20535.81|20535.81|20536.52|20536.52|20531.21|20531.21|0
1654503900000|2022-06-06 08:25:00|20535.75|20535.75|20538.68|20538.68|20538.91|20538.91|20535.22|20535.22|0
1654504200000|2022-06-06 08:30:00|20538.87|20538.87|20543.83|20543.83|20544.21|20544.21|20538.21|20538.21|0
1654504500000|2022-06-06 08:35:00|20543.93|20543.93|20547.56|20547.56|20549.2|20549.2|20543.86|20543.86|0
1654504800000|2022-06-06 08:40:00|20547.62|20547.62|20546.58|20546.58|20550.29|20550.29|20546.58|20546.58|0
1654505100000|2022-06-06 08:45:00|20546.79|20546.79|20552.2|20552.2|20552.2|20552.2|20543.15|20543.15|0
1654505400000|2022-06-06 08:50:00|20552.28|20552.28|20557.32|20557.32|20559.41|20559.41|20551.86|20551.86|0
1654505700000|2022-06-06 08:55:00|20557.68|20557.68|20552.42|20552.42|20558.8|20558.8|20552.42|20552.42|0
1654506000000|2022-06-06 09:00:00|20552.26|20552.26|20548.25|20548.25|20552.85|20552.85|20547.95|20547.95|0
1654506300000|2022-06-06 09:05:00|20548.07|20548.07|20548.9|20548.9|20549.72|20549.72|20547|20547|0
1654506600000|2022-06-06 09:10:00|20548.81|20548.81|20540.1|20540.1|20548.88|20548.88|20540.02|20540.02|0
1654506900000|2022-06-06 09:15:00|20540.2|20540.2|20532.04|20532.04|20540.2|20540.2|20531.28|20531.28|0
1654507200000|2022-06-06 09:20:00|20531.87|20531.87|20530.61|20530.61|20533.27|20533.27|20530.53|20530.53|0
1654507500000|2022-06-06 09:25:00|20530.63|20530.63|20527.05|20527.05|20531.75|20531.75|20526.37|20526.37|0
1654507800000|2022-06-06 09:30:00|20527.18|20527.18|20527.26|20527.26|20529.61|20529.61|20526.1|20526.1|0
1654508100000|2022-06-06 09:35:00|20527.31|20527.31|20519.03|20519.03|20527.55|20527.55|20519.03|20519.03|0
1654508400000|2022-06-06 09:40:00|20518.8|20518.8|20514.95|20514.95|20518.8|20518.8|20513.64|20513.64|0
1654508700000|2022-06-06 09:45:00|20515.01|20515.01|20513.7|20513.7|20515.33|20515.33|20512.3|20512.3|0
1654509000000|2022-06-06 09:50:00|20513.62|20513.62|20501.15|20501.15|20514.11|20514.11|20500.92|20500.92|0
1654509300000|2022-06-06 09:55:00|20500.98|20500.98|20492.49|20492.49|20500.98|20500.98|20492.18|20492.18|0
1654509600000|2022-06-06 10:00:00|20492.52|20492.52|20498.34|20498.34|20498.66|20498.66|20489.49|20489.49|0
1654509900000|2022-06-06 10:05:00|20498.2|20498.2|20502.58|20502.58|20502.63|20502.63|20496.45|20496.45|0
1654510200000|2022-06-06 10:10:00|20502.65|20502.65|20495.79|20495.79|20503.08|20503.08|20495.7|20495.7|0
1654510500000|2022-06-06 10:15:00|20495.64|20495.64|20496.86|20496.86|20496.96|20496.96|20495.19|20495.19|0
1654510800000|2022-06-06 10:20:00|20496.79|20496.79|20497.06|20497.06|20497.06|20497.06|20494.53|20494.53|0
1654511100000|2022-06-06 10:25:00|20496.99|20496.99|20496.59|20496.59|20498.3|20498.3|20495.75|20495.75|0
1654511400000|2022-06-06 10:30:00|20496.53|20496.53|20498.2|20498.2|20500.48|20500.48|20496.31|20496.31|0
1654511700000|2022-06-06 10:35:00|20498.03|20498.03|20500.74|20500.74|20500.87|20500.87|20497.6|20497.6|0
1654512000000|2022-06-06 10:40:00|20501.4|20501.4|20499.07|20499.07|20503.71|20503.71|20499.03|20499.03|0
1654512300000|2022-06-06 10:45:00|20499.28|20499.28|20491.56|20491.56|20499.55|20499.55|20491.56|20491.56|0
1654512600000|2022-06-06 10:50:00|20491.79|20491.79|20482.66|20482.66|20491.79|20491.79|20482.66|20482.66|0
1654512900000|2022-06-06 10:55:00|20482.72|20482.72|20452.55|20452.55|20484.22|20484.22|20452.55|20452.55|0
1654513200000|2022-06-06 11:00:00|20451.71|20451.71|20452.77|20452.77|20455.03|20455.03|20450.21|20450.21|0
1654513500000|2022-06-06 11:05:00|20452.92|20452.92|20458.69|20458.69|20458.69|20458.69|20452.89|20452.89|0
1654513800000|2022-06-06 11:10:00|20458.62|20458.62|20462.35|20462.35|20463.07|20463.07|20458.62|20458.62|0
1654514100000|2022-06-06 11:15:00|20462.31|20462.31|20469.28|20469.28|20469.5|20469.5|20462.22|20462.22|0
1654514400000|2022-06-06 11:20:00|20469.42|20469.42|20476.49|20476.49|20478.37|20478.37|20469.42|20469.42|0
1654514700000|2022-06-06 11:25:00|20476.57|20476.57|20475.47|20475.47|20477.56|20477.56|20475.19|20475.19|0
1654515000000|2022-06-06 11:30:00|20475.38|20475.38|20481.51|20481.51|20482.5|20482.5|20474.96|20474.96|0
1654515300000|2022-06-06 11:35:00|20481.57|20481.57|20481.99|20481.99|20482.3|20482.3|20480.41|20480.41|0
1654515600000|2022-06-06 11:40:00|20482.13|20482.13|20483.6|20483.6|20483.86|20483.86|20480.5|20480.5|0
1654515900000|2022-06-06 11:45:00|20483.49|20483.49|20484.12|20484.12|20484.85|20484.85|20482.68|20482.68|0
1654516200000|2022-06-06 11:50:00|20484.07|20484.07|20487.16|20487.16|20487.16|20487.16|20482.31|20482.31|0
1654516500000|2022-06-06 11:55:00|20487.31|20487.31|20495.31|20495.31|20495.31|20495.31|20487.23|20487.23|0
1654516800000|2022-06-06 12:00:00|20495.4|20495.4|20495.66|20495.66|20495.72|20495.72|20494.14|20494.14|0
1654517100000|2022-06-06 12:05:00|20495.71|20495.71|20494.8|20494.8|20497.52|20497.52|20492.87|20492.87|0
1654517400000|2022-06-06 12:10:00|20494.89|20494.89|20500.98|20500.98|20501.22|20501.22|20494.89|20494.89|0
1654517700000|2022-06-06 12:15:00|20501.06|20501.06|20505.97|20505.97|20506.29|20506.29|20501.06|20501.06|0
1654518000000|2022-06-06 12:20:00|20505.93|20505.93|20503.38|20503.38|20506.99|20506.99|20503.38|20503.38|0
1654518300000|2022-06-06 12:25:00|20503.05|20503.05|20504.55|20504.55|20505.35|20505.35|20502.27|20502.27|0
1654518600000|2022-06-06 12:30:00|20504.51|20504.51|20503.59|20503.59|20504.74|20504.74|20502.56|20502.56|0
1654518900000|2022-06-06 12:35:00|20503.57|20503.57|20507.58|20507.58|20507.62|20507.62|20503.46|20503.46|0
1654519200000|2022-06-06 12:40:00|20507.53|20507.53|20511.06|20511.06|20511.06|20511.06|20507.14|20507.14|0
1654519500000|2022-06-06 12:45:00|20511.17|20511.17|20518.77|20518.77|20521.14|20521.14|20511.17|20511.17|0
1654519800000|2022-06-06 12:50:00|20518.69|20518.69|20522.34|20522.34|20522.35|20522.35|20517.76|20517.76|0
1654520100000|2022-06-06 12:55:00|20522.29|20522.29|20523.1|20523.1|20523.44|20523.44|20521.78|20521.78|0
1654520400000|2022-06-06 13:00:00|20522.99|20522.99|20519.31|20519.31|20523.98|20523.98|20515.11|20515.11|0
1654520700000|2022-06-06 13:05:00|20519.52|20519.52|20520.38|20520.38|20521.05|20521.05|20519.19|20519.19|0
1654521000000|2022-06-06 13:10:00|20520.46|20520.46|20519.74|20519.74|20521.2|20521.2|20519.4|20519.4|0
1654521300000|2022-06-06 13:15:00|20519.68|20519.68|20521.31|20521.31|20521.54|20521.54|20518.83|20518.83|0
1654521600000|2022-06-06 13:20:00|20521.33|20521.33|20521.79|20521.79|20522.79|20522.79|20520.84|20520.84|0
1654521900000|2022-06-06 13:25:00|20521.73|20521.73|20524.44|20524.44|20525.7|20525.7|20521.53|20521.53|0
1654522200000|2022-06-06 13:30:00|20524.47|20524.47|20531.74|20531.74|20532.62|20532.62|20524.07|20524.07|0
1654522500000|2022-06-06 13:35:00|20531.79|20531.79|20519.73|20519.73|20532.15|20532.15|20519.73|20519.73|0
1654522800000|2022-06-06 13:40:00|20519.79|20519.79|20517.49|20517.49|20523.65|20523.65|20517.43|20517.43|0
1654523100000|2022-06-06 13:45:00|20517.7|20517.7|20502.23|20502.23|20517.87|20517.87|20499.65|20499.65|0
1654523400000|2022-06-06 13:50:00|20502.27|20502.27|20513.5|20513.5|20513.55|20513.55|20502.06|20502.06|0
1654523700000|2022-06-06 13:55:00|20513.74|20513.74|20524|20524|20524|20524|20513.65|20513.65|0
1654524000000|2022-06-06 14:00:00|20524.06|20524.06|20541.93|20541.93|20541.93|20541.93|20524.06|20524.06|0
1654524300000|2022-06-06 14:05:00|20541.86|20541.86|20556.7|20556.7|20556.7|20556.7|20541.77|20541.77|0
1654524600000|2022-06-06 14:10:00|20556.58|20556.58|20551.66|20551.66|20556.72|20556.72|20551.66|20551.66|0
1654524900000|2022-06-06 14:15:00|20551.73|20551.73|20548.95|20548.95|20553.63|20553.63|20547.3|20547.3|0
1654525200000|2022-06-06 14:20:00|20549.03|20549.03|20550.83|20550.83|20551.22|20551.22|20547.53|20547.53|0
1654525500000|2022-06-06 14:25:00|20550.69|20550.69|20554.8|20554.8|20556.44|20556.44|20549.09|20549.09|0
1654525800000|2022-06-06 14:30:00|20554.75|20554.75|20560.1|20560.1|20560.54|20560.54|20553.07|20553.07|0
1654526100000|2022-06-06 14:35:00|20560.13|20560.13|20554.13|20554.13|20560.82|20560.82|20553.47|20553.47|0
1654526400000|2022-06-06 14:40:00|20554.25|20554.25|20548.59|20548.59|20555.39|20555.39|20548.59|20548.59|0
1654526700000|2022-06-06 14:45:00|20548.65|20548.65|20546.88|20546.88|20549.09|20549.09|20544.88|20544.88|0
1654527000000|2022-06-06 14:50:00|20546.82|20546.82|20559.95|20559.95|20559.99|20559.99|20546.82|20546.82|0
1654527300000|2022-06-06 14:55:00|20559.96|20559.96|20559.32|20559.32|20560.83|20560.83|20557.7|20557.7|0
1654527600000|2022-06-06 15:00:00|20559.3|20559.3|20558.99|20558.99|20559.96|20559.96|20557.99|20557.99|0
1654527900000|2022-06-06 15:05:00|20558.91|20558.91|20555.58|20555.58|20559.37|20559.37|20555.44|20555.44|0
1654528200000|2022-06-06 15:10:00|20555.44|20555.44|20541.76|20541.76|20555.5|20555.5|20541.65|20541.65|0
1654528500000|2022-06-06 15:15:00|20541.7|20541.7|20523.78|20523.78|20542.02|20542.02|20523.78|20523.78|0
1654528800000|2022-06-06 15:20:00|20523.86|20523.86|20523.64|20523.64|20524.15|20524.15|20518.26|20518.26|0
1654529100000|2022-06-06 15:25:00|20523.74|20523.74|20527.49|20527.49|20530.91|20530.91|20521.72|20521.72|0
1654586100000|2022-06-07 07:15:00|20445.45|20445.45|20455.41|20455.41|20460.25|20460.25|20444.97|20444.97|0
1654586400000|2022-06-07 07:20:00|20455.38|20455.38|20442.73|20442.73|20455.66|20455.66|20441.39|20441.39|0
1654586700000|2022-06-07 07:25:00|20442.66|20442.66|20449.43|20449.43|20449.93|20449.93|20442.64|20442.64|0
1654587000000|2022-06-07 07:30:00|20449.51|20449.51|20442.61|20442.61|20449.85|20449.85|20442.61|20442.61|0
1654587300000|2022-06-07 07:35:00|20442.56|20442.56|20429.22|20429.22|20442.56|20442.56|20429.22|20429.22|0
1654587600000|2022-06-07 07:40:00|20429.35|20429.35|20441.17|20441.17|20441.94|20441.94|20427.14|20427.14|0
1654587900000|2022-06-07 07:45:00|20441.31|20441.31|20453.75|20453.75|20454.19|20454.19|20441.03|20441.03|0
1654588200000|2022-06-07 07:50:00|20453.64|20453.64|20449.21|20449.21|20456.17|20456.17|20448.13|20448.13|0
1654588500000|2022-06-07 07:55:00|20449.08|20449.08|20448.22|20448.22|20454.52|20454.52|20447.41|20447.41|0
1654588800000|2022-06-07 08:00:00|20448.31|20448.31|20449.8|20449.8|20455.64|20455.64|20447.97|20447.97|0
1654589100000|2022-06-07 08:05:00|20449.85|20449.85|20445.39|20445.39|20452.33|20452.33|20445.29|20445.29|0
1654589400000|2022-06-07 08:10:00|20445.33|20445.33|20441.98|20441.98|20445.75|20445.75|20440.17|20440.17|0
1654589700000|2022-06-07 08:15:00|20442.06|20442.06|20439.14|20439.14|20442.46|20442.46|20438.26|20438.26|0
1654590000000|2022-06-07 08:20:00|20438.99|20438.99|20436.77|20436.77|20439.51|20439.51|20436.45|20436.45|0
1654590300000|2022-06-07 08:25:00|20436.84|20436.84|20433.66|20433.66|20437.36|20437.36|20433.41|20433.41|0
1654590600000|2022-06-07 08:30:00|20433.44|20433.44|20430.36|20430.36|20433.44|20433.44|20428.02|20428.02|0
1654590900000|2022-06-07 08:35:00|20430.25|20430.25|20428.69|20428.69|20430.62|20430.62|20427.83|20427.83|0
1654591200000|2022-06-07 08:40:00|20428.52|20428.52|20425.27|20425.27|20429.09|20429.09|20425.06|20425.06|0
1654591500000|2022-06-07 08:45:00|20425.1|20425.1|20415.63|20415.63|20425.56|20425.56|20415.56|20415.56|0
1654591800000|2022-06-07 08:50:00|20415.74|20415.74|20413.17|20413.17|20415.84|20415.84|20411.06|20411.06|0
1654592100000|2022-06-07 08:55:00|20413.13|20413.13|20413.8|20413.8|20416.09|20416.09|20412.57|20412.57|0
1654592400000|2022-06-07 09:00:00|20413.7|20413.7|20408.16|20408.16|20413.7|20413.7|20408.16|20408.16|0
1654592700000|2022-06-07 09:05:00|20408.1|20408.1|20407.86|20407.86|20409.43|20409.43|20407.74|20407.74|0
1654593000000|2022-06-07 09:10:00|20407.9|20407.9|20405.73|20405.73|20409.35|20409.35|20405.03|20405.03|0
1654593300000|2022-06-07 09:15:00|20405.8|20405.8|20405.09|20405.09|20406.11|20406.11|20402.86|20402.86|0
1654593600000|2022-06-07 09:20:00|20405.74|20405.74|20419.12|20419.12|20419.47|20419.47|20405.74|20405.74|0
1654593900000|2022-06-07 09:25:00|20419.21|20419.21|20426.74|20426.74|20427.38|20427.38|20419.21|20419.21|0
1654594200000|2022-06-07 09:30:00|20426.8|20426.8|20426.38|20426.38|20427.54|20427.54|20425.28|20425.28|0
1654594500000|2022-06-07 09:35:00|20426.34|20426.34|20422.95|20422.95|20426.34|20426.34|20422.63|20422.63|0
1654594800000|2022-06-07 09:40:00|20422.73|20422.73|20418.34|20418.34|20422.92|20422.92|20417.99|20417.99|0
1654595100000|2022-06-07 09:45:00|20418.22|20418.22|20416.93|20416.93|20418.78|20418.78|20416.43|20416.43|0
1654595400000|2022-06-07 09:50:00|20416.87|20416.87|20414.11|20414.11|20417.98|20417.98|20413.9|20413.9|0
1654595700000|2022-06-07 09:55:00|20414.14|20414.14|20417.25|20417.25|20418.09|20418.09|20413.82|20413.82|0
1654596000000|2022-06-07 10:00:00|20417.38|20417.38|20424.22|20424.22|20424.53|20424.53|20416.32|20416.32|0
1654596300000|2022-06-07 10:05:00|20424.31|20424.31|20424.61|20424.61|20424.87|20424.87|20423.49|20423.49|0
1654596600000|2022-06-07 10:10:00|20424.54|20424.54|20424.06|20424.06|20425.82|20425.82|20423.83|20423.83|0
1654596900000|2022-06-07 10:15:00|20424.13|20424.13|20407.86|20407.86|20424.18|20424.18|20407.79|20407.79|0
1654597200000|2022-06-07 10:20:00|20407.83|20407.83|20399.25|20399.25|20407.95|20407.95|20398.02|20398.02|0
1654597500000|2022-06-07 10:25:00|20399.28|20399.28|20407.1|20407.1|20407.15|20407.15|20398.98|20398.98|0
1654597800000|2022-06-07 10:30:00|20407.19|20407.19|20410.58|20410.58|20412.02|20412.02|20405.75|20405.75|0
1654598100000|2022-06-07 10:35:00|20410.78|20410.78|20412.65|20412.65|20413.07|20413.07|20409.84|20409.84|0
1654598400000|2022-06-07 10:40:00|20412.67|20412.67|20409.42|20409.42|20413.21|20413.21|20409.19|20409.19|0
1654598700000|2022-06-07 10:45:00|20409.43|20409.43|20415.42|20415.42|20416.01|20416.01|20409.43|20409.43|0
1654599000000|2022-06-07 10:50:00|20415.16|20415.16|20419.75|20419.75|20419.97|20419.97|20415.07|20415.07|0
1654599300000|2022-06-07 10:55:00|20419.83|20419.83|20337.26|20337.26|20420.86|20420.86|20336.82|20336.82|0
1654599600000|2022-06-07 11:00:00|20337.35|20337.35|20353|20353|20356.53|20356.53|20336.58|20336.58|0
1654599900000|2022-06-07 11:05:00|20353.11|20353.11|20347.48|20347.48|20355.63|20355.63|20346.81|20346.81|0
1654600200000|2022-06-07 11:10:00|20347.55|20347.55|20335.39|20335.39|20347.55|20347.55|20335.39|20335.39|0
1654600500000|2022-06-07 11:15:00|20335.25|20335.25|20345.21|20345.21|20345.43|20345.43|20331.24|20331.24|0
1654600800000|2022-06-07 11:20:00|20345.34|20345.34|20350.87|20350.87|20350.87|20350.87|20345.34|20345.34|0
1654601100000|2022-06-07 11:25:00|20350.94|20350.94|20366.36|20366.36|20366.74|20366.74|20350.94|20350.94|0
1654601400000|2022-06-07 11:30:00|20366.4|20366.4|20366.89|20366.89|20368.54|20368.54|20366.18|20366.18|0
1654601700000|2022-06-07 11:35:00|20366.94|20366.94|20362.76|20362.76|20367.34|20367.34|20362.66|20362.66|0
1654602000000|2022-06-07 11:40:00|20362.69|20362.69|20343.21|20343.21|20362.75|20362.75|20343.19|20343.19|0
1654602300000|2022-06-07 11:45:00|20343.13|20343.13|20346.87|20346.87|20347.15|20347.15|20342.27|20342.27|0
1654602600000|2022-06-07 11:50:00|20346.79|20346.79|20342.67|20342.67|20346.81|20346.81|20342.52|20342.52|0
1654602900000|2022-06-07 11:55:00|20342.71|20342.71|20340.36|20340.36|20343.49|20343.49|20340.35|20340.35|0
1654603200000|2022-06-07 12:00:00|20340.4|20340.4|20316.61|20316.61|20344.96|20344.96|20315.16|20315.16|0
1654603500000|2022-06-07 12:05:00|20316.7|20316.7|20324.11|20324.11|20325.91|20325.91|20316|20316|0
1654603800000|2022-06-07 12:10:00|20324.25|20324.25|20325.76|20325.76|20326.12|20326.12|20322.91|20322.91|0
1654604100000|2022-06-07 12:15:00|20325.83|20325.83|20324.34|20324.34|20327.49|20327.49|20324.13|20324.13|0
1654604400000|2022-06-07 12:20:00|20324.38|20324.38|20331.54|20331.54|20332.15|20332.15|20324.12|20324.12|0
1654604700000|2022-06-07 12:25:00|20331.6|20331.6|20334|20334|20334.21|20334.21|20331.29|20331.29|0
1654605000000|2022-06-07 12:30:00|20333.93|20333.93|20332.86|20332.86|20334.92|20334.92|20327.42|20327.42|0
1654605300000|2022-06-07 12:35:00|20332.93|20332.93|20332.92|20332.92|20334.85|20334.85|20332.01|20332.01|0
1654605600000|2022-06-07 12:40:00|20333.2|20333.2|20333.74|20333.74|20334.32|20334.32|20330.66|20330.66|0
1654605900000|2022-06-07 12:45:00|20333.62|20333.62|20334.72|20334.72|20335.7|20335.7|20332.56|20332.56|0
1654606200000|2022-06-07 12:50:00|20334.99|20334.99|20332.13|20332.13|20337.19|20337.19|20331.69|20331.69|0
1654606500000|2022-06-07 12:55:00|20332.21|20332.21|20332.32|20332.32|20332.97|20332.97|20329.72|20329.72|0
1654606800000|2022-06-07 13:00:00|20332.28|20332.28|20336.32|20336.32|20337.46|20337.46|20330.69|20330.69|0
1654607100000|2022-06-07 13:05:00|20336.14|20336.14|20332.91|20332.91|20336.26|20336.26|20332.63|20332.63|0
1654607400000|2022-06-07 13:10:00|20332.85|20332.85|20326.31|20326.31|20333.19|20333.19|20326.2|20326.2|0
1654607700000|2022-06-07 13:15:00|20326.23|20326.23|20326.29|20326.29|20327.27|20327.27|20324.64|20324.64|0
1654608000000|2022-06-07 13:20:00|20326.2|20326.2|20325.3|20325.3|20330.16|20330.16|20324.97|20324.97|0
1654608300000|2022-06-07 13:25:00|20325.27|20325.27|20316.27|20316.27|20325.27|20325.27|20315.99|20315.99|0
1654608600000|2022-06-07 13:30:00|20316.42|20316.42|20310.95|20310.95|20317.13|20317.13|20301.3|20301.3|0
1654608900000|2022-06-07 13:35:00|20310.98|20310.98|20309.59|20309.59|20317.44|20317.44|20309.13|20309.13|0
1654609200000|2022-06-07 13:40:00|20309.66|20309.66|20311.78|20311.78|20316.52|20316.52|20309.23|20309.23|0
1654609500000|2022-06-07 13:45:00|20311.57|20311.57|20297.88|20297.88|20311.57|20311.57|20297.51|20297.51|0
1654609800000|2022-06-07 13:50:00|20297.81|20297.81|20303.37|20303.37|20311.45|20311.45|20297.33|20297.33|0
1654610100000|2022-06-07 13:55:00|20303.45|20303.45|20280.03|20280.03|20303.7|20303.7|20280.03|20280.03|0
1654610400000|2022-06-07 14:00:00|20279.99|20279.99|20298.58|20298.58|20298.6|20298.6|20277.64|20277.64|0
1654610700000|2022-06-07 14:05:00|20298.65|20298.65|20298|20298|20305.14|20305.14|20297.84|20297.84|0
1654611000000|2022-06-07 14:10:00|20298.03|20298.03|20303.89|20303.89|20304.01|20304.01|20297.14|20297.14|0
1654611300000|2022-06-07 14:15:00|20303.94|20303.94|20306.58|20306.58|20311.43|20311.43|20303.62|20303.62|0
1654611600000|2022-06-07 14:20:00|20306.83|20306.83|20322.69|20322.69|20324|20324|20306.63|20306.63|0
1654611900000|2022-06-07 14:25:00|20322.59|20322.59|20348.41|20348.41|20348.41|20348.41|20321.61|20321.61|0
1654612200000|2022-06-07 14:30:00|20348.33|20348.33|20369.38|20369.38|20369.38|20369.38|20348.33|20348.33|0
1654612500000|2022-06-07 14:35:00|20369.29|20369.29|20394.57|20394.57|20394.87|20394.87|20369.29|20369.29|0
1654612800000|2022-06-07 14:40:00|20394.67|20394.67|20402.84|20402.84|20404.77|20404.77|20394.67|20394.67|0
1654613100000|2022-06-07 14:45:00|20403.03|20403.03|20410.78|20410.78|20411.37|20411.37|20403.03|20403.03|0
1654613400000|2022-06-07 14:50:00|20410.93|20410.93|20423.13|20423.13|20424.36|20424.36|20410.64|20410.64|0
1654613700000|2022-06-07 14:55:00|20423.09|20423.09|20424.44|20424.44|20425.57|20425.57|20422.04|20422.04|0
1654614000000|2022-06-07 15:00:00|20424.49|20424.49|20422.97|20422.97|20425.26|20425.26|20422.51|20422.51|0
1654614300000|2022-06-07 15:05:00|20423.03|20423.03|20419.92|20419.92|20423.03|20423.03|20418.22|20418.22|0
1654614600000|2022-06-07 15:10:00|20420.03|20420.03|20421.56|20421.56|20423.32|20423.32|20419.7|20419.7|0
1654614900000|2022-06-07 15:15:00|20421.43|20421.43|20412.57|20412.57|20421.76|20421.76|20412.57|20412.57|0
1654615200000|2022-06-07 15:20:00|20412.5|20412.5|20402.76|20402.76|20412.58|20412.58|20402.6|20402.6|0
1654615500000|2022-06-07 15:25:00|20402.72|20402.72|20416.57|20416.57|20417.96|20417.96|20399.48|20399.48|0
1654672500000|2022-06-08 07:15:00|20400.46|20400.46|20404.15|20404.15|20407.83|20407.83|20398.07|20398.07|0
1654672800000|2022-06-08 07:20:00|20404.24|20404.24|20399.2|20399.2|20405.09|20405.09|20399.01|20399.01|0
1654673100000|2022-06-08 07:25:00|20399.46|20399.46|20400.66|20400.66|20403.86|20403.86|20396.33|20396.33|0
1654673400000|2022-06-08 07:30:00|20400.8|20400.8|20384.44|20384.44|20401.1|20401.1|20382.08|20382.08|0
1654673700000|2022-06-08 07:35:00|20384.31|20384.31|20378.48|20378.48|20385.87|20385.87|20375.64|20375.64|0
1654674000000|2022-06-08 07:40:00|20378.53|20378.53|20384.87|20384.87|20388.47|20388.47|20378.22|20378.22|0
1654674300000|2022-06-08 07:45:00|20385.09|20385.09|20374.27|20374.27|20385.09|20385.09|20373.64|20373.64|0
1654674600000|2022-06-08 07:50:00|20374.11|20374.11|20373.2|20373.2|20378.83|20378.83|20372.15|20372.15|0
1654674900000|2022-06-08 07:55:00|20372.75|20372.75|20363.01|20363.01|20373.91|20373.91|20363.01|20363.01|0
1654675200000|2022-06-08 08:00:00|20362.88|20362.88|20349.57|20349.57|20362.88|20362.88|20348.13|20348.13|0
1654675500000|2022-06-08 08:05:00|20349.72|20349.72|20349.82|20349.82|20350|20350|20345.09|20345.09|0
1654675800000|2022-06-08 08:10:00|20349.75|20349.75|20351.15|20351.15|20352.94|20352.94|20349.26|20349.26|0
1654676100000|2022-06-08 08:15:00|20351.22|20351.22|20336.91|20336.91|20351.45|20351.45|20336.42|20336.42|0
1654676400000|2022-06-08 08:20:00|20336.84|20336.84|20349.21|20349.21|20351.29|20351.29|20336.37|20336.37|0
1654676700000|2022-06-08 08:25:00|20349.16|20349.16|20346.62|20346.62|20349.95|20349.95|20344.25|20344.25|0
1654677000000|2022-06-08 08:30:00|20346.74|20346.74|20353.58|20353.58|20353.75|20353.75|20344.83|20344.83|0
1654677300000|2022-06-08 08:35:00|20353.66|20353.66|20367.61|20367.61|20367.74|20367.74|20353.66|20353.66|0
1654677600000|2022-06-08 08:40:00|20367.42|20367.42|20367.93|20367.93|20369.5|20369.5|20367.42|20367.42|0
1654677900000|2022-06-08 08:45:00|20368|20368|20369.15|20369.15|20373.44|20373.44|20367.65|20367.65|0
1654678200000|2022-06-08 08:50:00|20369.22|20369.22|20369.48|20369.48|20370.14|20370.14|20367.55|20367.55|0
1654678500000|2022-06-08 08:55:00|20369.39|20369.39|20369.69|20369.69|20372.1|20372.1|20368.56|20368.56|0
1654678800000|2022-06-08 09:00:00|20369.61|20369.61|20363.87|20363.87|20370.12|20370.12|20362.81|20362.81|0
1654679100000|2022-06-08 09:05:00|20363.82|20363.82|20356.1|20356.1|20365.37|20365.37|20356.05|20356.05|0
1654679400000|2022-06-08 09:10:00|20356.15|20356.15|20357.73|20357.73|20358.38|20358.38|20351.56|20351.56|0
1654679700000|2022-06-08 09:15:00|20357.69|20357.69|20363.98|20363.98|20364.18|20364.18|20356.48|20356.48|0
1654680000000|2022-06-08 09:20:00|20364.07|20364.07|20367.42|20367.42|20368.7|20368.7|20363.86|20363.86|0
1654680300000|2022-06-08 09:25:00|20367.61|20367.61|20368.99|20368.99|20371.39|20371.39|20367.61|20367.61|0
1654680600000|2022-06-08 09:30:00|20368.94|20368.94|20370.64|20370.64|20373.14|20373.14|20368.41|20368.41|0
1654680900000|2022-06-08 09:35:00|20370.77|20370.77|20377.21|20377.21|20377.22|20377.22|20370.09|20370.09|0
1654681200000|2022-06-08 09:40:00|20377.28|20377.28|20378.68|20378.68|20379.18|20379.18|20374.77|20374.77|0
1654681500000|2022-06-08 09:45:00|20378.8|20378.8|20379.27|20379.27|20382.06|20382.06|20378.8|20378.8|0
1654681800000|2022-06-08 09:50:00|20379.33|20379.33|20373.93|20373.93|20379.54|20379.54|20373.63|20373.63|0
1654682100000|2022-06-08 09:55:00|20373.87|20373.87|20365.68|20365.68|20375.92|20375.92|20365.58|20365.58|0
1654682400000|2022-06-08 10:00:00|20365.61|20365.61|20356.2|20356.2|20365.61|20365.61|20355.88|20355.88|0
1654682700000|2022-06-08 10:05:00|20356.09|20356.09|20351.03|20351.03|20356.4|20356.4|20347.06|20347.06|0
1654683000000|2022-06-08 10:10:00|20351.06|20351.06|20353.16|20353.16|20353.71|20353.71|20350.66|20350.66|0
1654683300000|2022-06-08 10:15:00|20352.87|20352.87|20353.89|20353.89|20354.63|20354.63|20352.11|20352.11|0
1654683600000|2022-06-08 10:20:00|20353.94|20353.94|20358.08|20358.08|20358.82|20358.82|20353.94|20353.94|0
1654683900000|2022-06-08 10:25:00|20357.87|20357.87|20350.54|20350.54|20357.9|20357.9|20350.45|20350.45|0
1654684200000|2022-06-08 10:30:00|20350.5|20350.5|20340.47|20340.47|20350.53|20350.53|20340.11|20340.11|0
1654684500000|2022-06-08 10:35:00|20340.69|20340.69|20335.33|20335.33|20340.69|20340.69|20334.3|20334.3|0
1654684800000|2022-06-08 10:40:00|20335.38|20335.38|20330.7|20330.7|20335.71|20335.71|20330.7|20330.7|0
1654685100000|2022-06-08 10:45:00|20330.5|20330.5|20325.54|20325.54|20330.6|20330.6|20325.54|20325.54|0
1654685400000|2022-06-08 10:50:00|20325.65|20325.65|20324.53|20324.53|20326.77|20326.77|20323.84|20323.84|0
1654685700000|2022-06-08 10:55:00|20324.56|20324.56|20309.37|20309.37|20326.17|20326.17|20309.37|20309.37|0
1654686000000|2022-06-08 11:00:00|20308.36|20308.36|20304.51|20304.51|20308.36|20308.36|20296.57|20296.57|0
1654686300000|2022-06-08 11:05:00|20304.53|20304.53|20307.34|20307.34|20308.86|20308.86|20304.46|20304.46|0
1654686600000|2022-06-08 11:10:00|20307.24|20307.24|20323.75|20323.75|20324.13|20324.13|20307.04|20307.04|0
1654686900000|2022-06-08 11:15:00|20323.65|20323.65|20330.19|20330.19|20330.66|20330.66|20322.92|20322.92|0
1654687200000|2022-06-08 11:20:00|20330.21|20330.21|20332.14|20332.14|20332.14|20332.14|20328.95|20328.95|0
1654687500000|2022-06-08 11:25:00|20332.02|20332.02|20332.88|20332.88|20333.94|20333.94|20330.93|20330.93|0
1654687800000|2022-06-08 11:30:00|20332.82|20332.82|20331.4|20331.4|20335.15|20335.15|20331.05|20331.05|0
1654688100000|2022-06-08 11:35:00|20331.48|20331.48|20328.68|20328.68|20331.48|20331.48|20328.24|20328.24|0
1654688400000|2022-06-08 11:40:00|20328.6|20328.6|20325.32|20325.32|20329.16|20329.16|20324.35|20324.35|0
1654688700000|2022-06-08 11:45:00|20325.29|20325.29|20327.05|20327.05|20327.13|20327.13|20324.34|20324.34|0
1654689000000|2022-06-08 11:50:00|20326.66|20326.66|20325.59|20325.59|20327.4|20327.4|20325.59|20325.59|0
1654689300000|2022-06-08 11:55:00|20325.3|20325.3|20325.41|20325.41|20325.43|20325.43|20322.51|20322.51|0
1654689600000|2022-06-08 12:00:00|20325.53|20325.53|20326.17|20326.17|20327.28|20327.28|20324.62|20324.62|0
1654689900000|2022-06-08 12:05:00|20326.12|20326.12|20330.03|20330.03|20330.27|20330.27|20325.67|20325.67|0
1654690200000|2022-06-08 12:10:00|20330.1|20330.1|20332.98|20332.98|20333.13|20333.13|20328.33|20328.33|0
1654690500000|2022-06-08 12:15:00|20333.02|20333.02|20332.76|20332.76|20334.61|20334.61|20332.31|20332.31|0
1654690800000|2022-06-08 12:20:00|20332.89|20332.89|20330.69|20330.69|20332.89|20332.89|20330.52|20330.52|0
1654691100000|2022-06-08 12:25:00|20330.83|20330.83|20335.96|20335.96|20336.4|20336.4|20330.61|20330.61|0
1654691400000|2022-06-08 12:30:00|20335.91|20335.91|20315.56|20315.56|20335.91|20335.91|20312.06|20312.06|0
1654691700000|2022-06-08 12:35:00|20315.46|20315.46|20323.26|20323.26|20323.26|20323.26|20315.41|20315.41|0
1654692000000|2022-06-08 12:40:00|20323.19|20323.19|20326.81|20326.81|20326.91|20326.91|20322.63|20322.63|0
1654692300000|2022-06-08 12:45:00|20326.84|20326.84|20331.39|20331.39|20331.39|20331.39|20326.84|20326.84|0
1654692600000|2022-06-08 12:50:00|20331.46|20331.46|20324.28|20324.28|20332.43|20332.43|20323.94|20323.94|0
1654692900000|2022-06-08 12:55:00|20324.43|20324.43|20327.22|20327.22|20327.59|20327.59|20323.51|20323.51|0
1654693200000|2022-06-08 13:00:00|20327.09|20327.09|20322.57|20322.57|20327.58|20327.58|20320.97|20320.97|0
1654693500000|2022-06-08 13:05:00|20322.61|20322.61|20320.62|20320.62|20325.62|20325.62|20320.45|20320.45|0
1654693800000|2022-06-08 13:10:00|20320.54|20320.54|20319.66|20319.66|20320.78|20320.78|20317.18|20317.18|0
1654694100000|2022-06-08 13:15:00|20319.8|20319.8|20325.18|20325.18|20326.39|20326.39|20319.6|20319.6|0
1654694400000|2022-06-08 13:20:00|20325.35|20325.35|20328.03|20328.03|20328.56|20328.56|20325.29|20325.29|0
1654694700000|2022-06-08 13:25:00|20328.05|20328.05|20332.84|20332.84|20332.96|20332.96|20327.84|20327.84|0
1654695000000|2022-06-08 13:30:00|20332.93|20332.93|20326.3|20326.3|20335.38|20335.38|20321.97|20321.97|0
1654695300000|2022-06-08 13:35:00|20326.8|20326.8|20347.39|20347.39|20348.37|20348.37|20326.8|20326.8|0
1654695600000|2022-06-08 13:40:00|20347.42|20347.42|20339.97|20339.97|20347.48|20347.48|20339.73|20339.73|0
1654695900000|2022-06-08 13:45:00|20340.11|20340.11|20358.54|20358.54|20359.11|20359.11|20339.43|20339.43|0
1654696200000|2022-06-08 13:50:00|20358.66|20358.66|20356.06|20356.06|20362.16|20362.16|20353.94|20353.94|0
1654696500000|2022-06-08 13:55:00|20356.29|20356.29|20360.21|20360.21|20364.05|20364.05|20356.29|20356.29|0
1654696800000|2022-06-08 14:00:00|20360.16|20360.16|20359.68|20359.68|20362.48|20362.48|20356.68|20356.68|0
1654697100000|2022-06-08 14:05:00|20359.72|20359.72|20363.17|20363.17|20367.91|20367.91|20359.34|20359.34|0
1654697400000|2022-06-08 14:10:00|20362.88|20362.88|20341.6|20341.6|20362.96|20362.96|20341.26|20341.26|0
1654697700000|2022-06-08 14:15:00|20341.3|20341.3|20334.38|20334.38|20341.3|20341.3|20327.91|20327.91|0
1654698000000|2022-06-08 14:20:00|20334.45|20334.45|20350.47|20350.47|20350.58|20350.58|20334.45|20334.45|0
1654698300000|2022-06-08 14:25:00|20350.36|20350.36|20348.47|20348.47|20350.36|20350.36|20346.34|20346.34|0
1654698600000|2022-06-08 14:30:00|20348.28|20348.28|20336.64|20336.64|20348.28|20348.28|20335.06|20335.06|0
1654698900000|2022-06-08 14:35:00|20336.53|20336.53|20316.42|20316.42|20336.53|20336.53|20316.27|20316.27|0
1654699200000|2022-06-08 14:40:00|20316.47|20316.47|20297.55|20297.55|20316.6|20316.6|20297.13|20297.13|0
1654699500000|2022-06-08 14:45:00|20297.63|20297.63|20288.01|20288.01|20297.63|20297.63|20287.71|20287.71|0
1654699800000|2022-06-08 14:50:00|20288.05|20288.05|20299.81|20299.81|20300.19|20300.19|20287.48|20287.48|0
1654700100000|2022-06-08 14:55:00|20299.78|20299.78|20300.67|20300.67|20301.77|20301.77|20299.02|20299.02|0
1654700400000|2022-06-08 15:00:00|20300.74|20300.74|20303.88|20303.88|20304.49|20304.49|20300.55|20300.55|0
1654700700000|2022-06-08 15:05:00|20303.83|20303.83|20301.16|20301.16|20305.59|20305.59|20300.84|20300.84|0
1654701000000|2022-06-08 15:10:00|20301.14|20301.14|20294.82|20294.82|20301.31|20301.31|20294.11|20294.11|0
1654701300000|2022-06-08 15:15:00|20294.97|20294.97|20302.04|20302.04|20302.22|20302.22|20294.96|20294.96|0
1654701600000|2022-06-08 15:20:00|20302.09|20302.09|20315.41|20315.41|20316.79|20316.79|20301.38|20301.38|0
1654701900000|2022-06-08 15:25:00|20315.46|20315.46|20333.85|20333.85|20334.45|20334.45|20313.62|20313.62|0
1654758900000|2022-06-09 07:15:00|20210.95|20210.95|20210.03|20210.03|20210.95|20210.95|20204.01|20204.01|0
1654759200000|2022-06-09 07:20:00|20210.33|20210.33|20218.05|20218.05|20218.05|20218.05|20210.33|20210.33|0
1654759500000|2022-06-09 07:25:00|20217.95|20217.95|20206.04|20206.04|20223.01|20223.01|20205.27|20205.27|0
1654759800000|2022-06-09 07:30:00|20206.22|20206.22|20178.4|20178.4|20206.22|20206.22|20178.28|20178.28|0
1654760100000|2022-06-09 07:35:00|20178.36|20178.36|20183.21|20183.21|20183.21|20183.21|20176.52|20176.52|0
1654760400000|2022-06-09 07:40:00|20183.37|20183.37|20185.79|20185.79|20189.5|20189.5|20183.37|20183.37|0
1654760700000|2022-06-09 07:45:00|20185.74|20185.74|20199.43|20199.43|20200.77|20200.77|20185.74|20185.74|0
1654761000000|2022-06-09 07:50:00|20199.48|20199.48|20215.82|20215.82|20216.72|20216.72|20199.48|20199.48|0
1654761300000|2022-06-09 07:55:00|20215.74|20215.74|20214.99|20214.99|20216.35|20216.35|20212.91|20212.91|0
1654761600000|2022-06-09 08:00:00|20215.11|20215.11|20208.98|20208.98|20215.2|20215.2|20208.8|20208.8|0
1654761900000|2022-06-09 08:05:00|20209.04|20209.04|20193.91|20193.91|20209.08|20209.08|20193.05|20193.05|0
1654762200000|2022-06-09 08:10:00|20194.04|20194.04|20194.05|20194.05|20196.76|20196.76|20193.43|20193.43|0
1654762500000|2022-06-09 08:15:00|20193.99|20193.99|20188.22|20188.22|20195.28|20195.28|20187.83|20187.83|0
1654762800000|2022-06-09 08:20:00|20188.3|20188.3|20196.95|20196.95|20197.75|20197.75|20187.97|20187.97|0
1654763100000|2022-06-09 08:25:00|20196.87|20196.87|20191.69|20191.69|20196.98|20196.98|20190.91|20190.91|0
1654763400000|2022-06-09 08:30:00|20191.78|20191.78|20206.34|20206.34|20206.41|20206.41|20191.75|20191.75|0
1654763700000|2022-06-09 08:35:00|20206.19|20206.19|20226.47|20226.47|20227.28|20227.28|20206.19|20206.19|0
1654764000000|2022-06-09 08:40:00|20226.48|20226.48|20228.39|20228.39|20229.66|20229.66|20225.21|20225.21|0
1654764300000|2022-06-09 08:45:00|20228.32|20228.32|20240.9|20240.9|20240.9|20240.9|20225.3|20225.3|0
1654764600000|2022-06-09 08:50:00|20240.99|20240.99|20255.13|20255.13|20255.83|20255.83|20240.99|20240.99|0
1654764900000|2022-06-09 08:55:00|20255.04|20255.04|20251.2|20251.2|20255.3|20255.3|20251.2|20251.2|0
1654765200000|2022-06-09 09:00:00|20251.16|20251.16|20256.55|20256.55|20256.55|20256.55|20247.22|20247.22|0
1654765500000|2022-06-09 09:05:00|20256.5|20256.5|20258.68|20258.68|20259.24|20259.24|20254.88|20254.88|0
1654765800000|2022-06-09 09:10:00|20258.49|20258.49|20255.96|20255.96|20260.76|20260.76|20255.94|20255.94|0
1654766100000|2022-06-09 09:15:00|20256.11|20256.11|20254.84|20254.84|20256.3|20256.3|20254.28|20254.28|0
1654766400000|2022-06-09 09:20:00|20254.69|20254.69|20258.7|20258.7|20259.94|20259.94|20254.69|20254.69|0
1654766700000|2022-06-09 09:25:00|20258.72|20258.72|20256.83|20256.83|20260.06|20260.06|20255.58|20255.58|0
1654767000000|2022-06-09 09:30:00|20256.72|20256.72|20268.42|20268.42|20268.44|20268.44|20256.66|20256.66|0
1654767300000|2022-06-09 09:35:00|20268.45|20268.45|20282.82|20282.82|20283.02|20283.02|20268.35|20268.35|0
1654767600000|2022-06-09 09:40:00|20282.74|20282.74|20293.3|20293.3|20295.18|20295.18|20282.23|20282.23|0
1654767900000|2022-06-09 09:45:00|20293.03|20293.03|20288.96|20288.96|20294.5|20294.5|20288.96|20288.96|0
1654768200000|2022-06-09 09:50:00|20289.01|20289.01|20277.92|20277.92|20289.01|20289.01|20277.07|20277.07|0
1654768500000|2022-06-09 09:55:00|20277.96|20277.96|20274.27|20274.27|20278.04|20278.04|20270.34|20270.34|0
1654768800000|2022-06-09 10:00:00|20274.22|20274.22|20272.69|20272.69|20274.82|20274.82|20271.32|20271.32|0
1654769100000|2022-06-09 10:05:00|20272.74|20272.74|20278.06|20278.06|20278.17|20278.17|20271.99|20271.99|0
1654769400000|2022-06-09 10:10:00|20278.1|20278.1|20268.34|20268.34|20278.98|20278.98|20268.34|20268.34|0
1654769700000|2022-06-09 10:15:00|20268.46|20268.46|20262.83|20262.83|20268.46|20268.46|20262.51|20262.51|0
1654770000000|2022-06-09 10:20:00|20262.77|20262.77|20270.25|20270.25|20270.39|20270.39|20261.32|20261.32|0
1654770300000|2022-06-09 10:25:00|20270.22|20270.22|20276.46|20276.46|20277.26|20277.26|20270.22|20270.22|0
1654770600000|2022-06-09 10:30:00|20276.38|20276.38|20281.49|20281.49|20282.02|20282.02|20276.38|20276.38|0
1654770900000|2022-06-09 10:35:00|20281.36|20281.36|20280.62|20280.62|20282.97|20282.97|20279.88|20279.88|0
1654771200000|2022-06-09 10:40:00|20280.65|20280.65|20279.13|20279.13|20280.65|20280.65|20278.3|20278.3|0
1654771500000|2022-06-09 10:45:00|20279.11|20279.11|20279.48|20279.48|20280.79|20280.79|20278.73|20278.73|0
1654771800000|2022-06-09 10:50:00|20279.43|20279.43|20283.93|20283.93|20284.18|20284.18|20278.86|20278.86|0
1654772100000|2022-06-09 10:55:00|20283.85|20283.85|20276.51|20276.51|20283.94|20283.94|20276.26|20276.26|0
1654772400000|2022-06-09 11:00:00|20275.56|20275.56|20280.83|20280.83|20286.67|20286.67|20275.56|20275.56|0
1654772700000|2022-06-09 11:05:00|20280.75|20280.75|20274.02|20274.02|20281|20281|20274.02|20274.02|0
1654773000000|2022-06-09 11:10:00|20274.08|20274.08|20270.76|20270.76|20274.11|20274.11|20270.7|20270.7|0
1654773300000|2022-06-09 11:15:00|20270.63|20270.63|20271.93|20271.93|20272.71|20272.71|20270.44|20270.44|0
1654773600000|2022-06-09 11:20:00|20272.12|20272.12|20289.91|20289.91|20309.37|20309.37|20271.6|20271.6|0
1654773900000|2022-06-09 11:25:00|20289.89|20289.89|20282.69|20282.69|20290.6|20290.6|20282.41|20282.41|0
1654774200000|2022-06-09 11:30:00|20282.61|20282.61|20273.46|20273.46|20282.61|20282.61|20273.46|20273.46|0
1654774500000|2022-06-09 11:35:00|20273.37|20273.37|20267.37|20267.37|20273.37|20273.37|20266.98|20266.98|0
1654774800000|2022-06-09 11:40:00|20267.42|20267.42|20266.74|20266.74|20267.96|20267.96|20265.69|20265.69|0
1654775100000|2022-06-09 11:45:00|20266.76|20266.76|20249.62|20249.62|20301.73|20301.73|20249.55|20249.55|0
1654775400000|2022-06-09 11:50:00|20249.51|20249.51|20245.62|20245.62|20253.55|20253.55|20245.62|20245.62|0
1654775700000|2022-06-09 11:55:00|20245.53|20245.53|20237.43|20237.43|20245.53|20245.53|20235|20235|0
1654776000000|2022-06-09 12:00:00|20237.36|20237.36|20232.38|20232.38|20237.58|20237.58|20230.69|20230.69|0
1654776300000|2022-06-09 12:05:00|20232.49|20232.49|20229.67|20229.67|20233.94|20233.94|20229.67|20229.67|0
1654776600000|2022-06-09 12:10:00|20229.6|20229.6|20208.36|20208.36|20229.6|20229.6|20208.36|20208.36|0
1654776900000|2022-06-09 12:15:00|20208.25|20208.25|20208.32|20208.32|20208.5|20208.5|20205.06|20205.06|0
1654777200000|2022-06-09 12:20:00|20208.21|20208.21|20193.22|20193.22|20208.21|20208.21|20192.67|20192.67|0
1654777500000|2022-06-09 12:25:00|20193.11|20193.11|20188.27|20188.27|20193.11|20193.11|20187.28|20187.28|0
1654777800000|2022-06-09 12:30:00|20188.33|20188.33|20188.65|20188.65|20195.13|20195.13|20188.01|20188.01|0
1654778100000|2022-06-09 12:35:00|20188.57|20188.57|20183.41|20183.41|20188.83|20188.83|20180.84|20180.84|0
1654778400000|2022-06-09 12:40:00|20183.3|20183.3|20176.69|20176.69|20183.45|20183.45|20176.57|20176.57|0
1654778700000|2022-06-09 12:45:00|20176.64|20176.64|20168.19|20168.19|20177.14|20177.14|20167.7|20167.7|0
1654779000000|2022-06-09 12:50:00|20168.28|20168.28|20152.28|20152.28|20168.28|20168.28|20151.97|20151.97|0
1654779300000|2022-06-09 12:55:00|20152.15|20152.15|20147.41|20147.41|20156.46|20156.46|20147.41|20147.41|0
1654779600000|2022-06-09 13:00:00|20147.37|20147.37|20139.71|20139.71|20147.37|20147.37|20139.65|20139.65|0
1654779900000|2022-06-09 13:05:00|20139.84|20139.84|20134.75|20134.75|20142.04|20142.04|20134.61|20134.61|0
1654780200000|2022-06-09 13:10:00|20134.8|20134.8|20130.57|20130.57|20141.44|20141.44|20130.57|20130.57|0
1654780500000|2022-06-09 13:15:00|20130.5|20130.5|20125.47|20125.47|20130.5|20130.5|20125.44|20125.44|0
1654780800000|2022-06-09 13:20:00|20125.56|20125.56|20134|20134|20137.14|20137.14|20125.55|20125.55|0
1654781100000|2022-06-09 13:25:00|20134.07|20134.07|20130.39|20130.39|20137.73|20137.73|20126.58|20126.58|0
1654781400000|2022-06-09 13:30:00|20130.44|20130.44|20125.12|20125.12|20133.12|20133.12|20115.45|20115.45|0
1654781700000|2022-06-09 13:35:00|20125.05|20125.05|20118.99|20118.99|20126.18|20126.18|20116.53|20116.53|0
1654782000000|2022-06-09 13:40:00|20118.97|20118.97|20108.34|20108.34|20120.26|20120.26|20105.59|20105.59|0
1654782300000|2022-06-09 13:45:00|20108.66|20108.66|20121.21|20121.21|20122.81|20122.81|20102.08|20102.08|0
1654782600000|2022-06-09 13:50:00|20121.3|20121.3|20142.34|20142.34|20143.49|20143.49|20120.86|20120.86|0
1654782900000|2022-06-09 13:55:00|20142.35|20142.35|20146.69|20146.69|20149.31|20149.31|20141.61|20141.61|0
1654783200000|2022-06-09 14:00:00|20146.73|20146.73|20144.69|20144.69|20148.13|20148.13|20140.87|20140.87|0
1654783500000|2022-06-09 14:05:00|20144.56|20144.56|20132.79|20132.79|20144.56|20144.56|20132.66|20132.66|0
1654783800000|2022-06-09 14:10:00|20132.73|20132.73|20125.37|20125.37|20132.73|20132.73|20121.69|20121.69|0
1654784100000|2022-06-09 14:15:00|20125.43|20125.43|20141.23|20141.23|20141.43|20141.43|20125.15|20125.15|0
1654784400000|2022-06-09 14:20:00|20141.15|20141.15|20147.83|20147.83|20148.25|20148.25|20141.15|20141.15|0
1654784700000|2022-06-09 14:25:00|20147.71|20147.71|20148.72|20148.72|20149.71|20149.71|20146.43|20146.43|0
1654785000000|2022-06-09 14:30:00|20148.8|20148.8|20134.61|20134.61|20152.73|20152.73|20134.48|20134.48|0
1654785300000|2022-06-09 14:35:00|20134.56|20134.56|20145.16|20145.16|20145.77|20145.77|20134.08|20134.08|0
1654785600000|2022-06-09 14:40:00|20145.08|20145.08|20124.29|20124.29|20145.15|20145.15|20123.54|20123.54|0
1654785900000|2022-06-09 14:45:00|20124.35|20124.35|20115.92|20115.92|20124.63|20124.63|20115.49|20115.49|0
1654786200000|2022-06-09 14:50:00|20115.85|20115.85|20099.92|20099.92|20115.85|20115.85|20099.71|20099.71|0
1654786500000|2022-06-09 14:55:00|20100.03|20100.03|20116.1|20116.1|20116.8|20116.8|20097.03|20097.03|0
1654786800000|2022-06-09 15:00:00|20116.03|20116.03|20104.53|20104.53|20116.32|20116.32|20103.88|20103.88|0
1654787100000|2022-06-09 15:05:00|20104.34|20104.34|20100.51|20100.51|20105.35|20105.35|20096.17|20096.17|0
1654787400000|2022-06-09 15:10:00|20100.62|20100.62|20106.74|20106.74|20110.68|20110.68|20100.51|20100.51|0
1654787700000|2022-06-09 15:15:00|20106.82|20106.82|20110.43|20110.43|20112.17|20112.17|20106.8|20106.8|0
1654788000000|2022-06-09 15:20:00|20110.52|20110.52|20117.37|20117.37|20117.75|20117.75|20109.95|20109.95|0
1654788300000|2022-06-09 15:25:00|20117.43|20117.43|20120.15|20120.15|20122.22|20122.22|20113.32|20113.32|0
1654845300000|2022-06-10 07:15:00|19949.83|19949.83|19946.54|19946.54|19950.34|19950.34|19944.4|19944.4|0
1654845600000|2022-06-10 07:20:00|19946.74|19946.74|19928.17|19928.17|19946.74|19946.74|19928.08|19928.08|0
1654845900000|2022-06-10 07:25:00|19928.26|19928.26|19916.49|19916.49|19929.3|19929.3|19916.42|19916.42|0
1654846200000|2022-06-10 07:30:00|19915.78|19915.78|19913.08|19913.08|19916.67|19916.67|19911.58|19911.58|0
1654846500000|2022-06-10 07:35:00|19913.02|19913.02|19926.44|19926.44|19926.68|19926.68|19913.02|19913.02|0
1654846800000|2022-06-10 07:40:00|19926.66|19926.66|19916.21|19916.21|19927.35|19927.35|19916.04|19916.04|0
1654847100000|2022-06-10 07:45:00|19916.23|19916.23|19898.47|19898.47|19916.96|19916.96|19898.47|19898.47|0
1654847400000|2022-06-10 07:50:00|19898.43|19898.43|19881.56|19881.56|19898.43|19898.43|19881.31|19881.31|0
1654847700000|2022-06-10 07:55:00|19881.49|19881.49|19866.31|19866.31|19881.73|19881.73|19866.11|19866.11|0
1654848000000|2022-06-10 08:00:00|19866.1|19866.1|19872.67|19872.67|19884.62|19884.62|19862.95|19862.95|0
1654848300000|2022-06-10 08:05:00|19872.73|19872.73|19879.25|19879.25|19879.42|19879.42|19868.86|19868.86|0
1654848600000|2022-06-10 08:10:00|19879.29|19879.29|19888.68|19888.68|19891.37|19891.37|19879.29|19879.29|0
1654848900000|2022-06-10 08:15:00|19888.76|19888.76|19885.85|19885.85|19890.44|19890.44|19885.65|19885.65|0
1654849200000|2022-06-10 08:20:00|19885.92|19885.92|19877.47|19877.47|19886.03|19886.03|19876.85|19876.85|0
1654849500000|2022-06-10 08:25:00|19877.19|19877.19|19871.85|19871.85|19878.27|19878.27|19871.85|19871.85|0
1654849800000|2022-06-10 08:30:00|19871.68|19871.68|19868|19868|19871.68|19871.68|19866.93|19866.93|0
1654850100000|2022-06-10 08:35:00|19867.92|19867.92|19865.61|19865.61|19868.83|19868.83|19861.15|19861.15|0
1654850400000|2022-06-10 08:40:00|19865.69|19865.69|19865.89|19865.89|19866.21|19866.21|19863.33|19863.33|0
1654850700000|2022-06-10 08:45:00|19865.95|19865.95|19874.19|19874.19|19874.89|19874.89|19864.99|19864.99|0
1654851000000|2022-06-10 08:50:00|19874.15|19874.15|19875.94|19875.94|19876.41|19876.41|19873.76|19873.76|0
1654851300000|2022-06-10 08:55:00|19876.02|19876.02|19869.51|19869.51|19876.02|19876.02|19868.79|19868.79|0
1654851600000|2022-06-10 09:00:00|19869.47|19869.47|19882.8|19882.8|19884.71|19884.71|19869.34|19869.34|0
1654851900000|2022-06-10 09:05:00|19882.82|19882.82|19890.83|19890.83|19891.29|19891.29|19882.82|19882.82|0
1654852200000|2022-06-10 09:10:00|19890.96|19890.96|19896.46|19896.46|19897.79|19897.79|19890.59|19890.59|0
1654852500000|2022-06-10 09:15:00|19896.53|19896.53|19891.45|19891.45|19896.67|19896.67|19891|19891|0
1654852800000|2022-06-10 09:20:00|19891.59|19891.59|19883.89|19883.89|19891.74|19891.74|19882.12|19882.12|0
1654853100000|2022-06-10 09:25:00|19883.68|19883.68|19886.41|19886.41|19888.56|19888.56|19883.38|19883.38|0
1654853400000|2022-06-10 09:30:00|19886.33|19886.33|19891.06|19891.06|19891.06|19891.06|19886.27|19886.27|0
1654853700000|2022-06-10 09:35:00|19891.03|19891.03|19889.67|19889.67|19893.02|19893.02|19888.95|19888.95|0
1654854000000|2022-06-10 09:40:00|19889.96|19889.96|19890.03|19890.03|19892.58|19892.58|19889.41|19889.41|0
1654854300000|2022-06-10 09:45:00|19890.08|19890.08|19884.25|19884.25|19891.3|19891.3|19884.25|19884.25|0
1654854600000|2022-06-10 09:50:00|19884.21|19884.21|19875.72|19875.72|19884.21|19884.21|19874.91|19874.91|0
1654854900000|2022-06-10 09:55:00|19875.65|19875.65|19869.9|19869.9|19875.81|19875.81|19869.68|19869.68|0
1654855200000|2022-06-10 10:00:00|19869.88|19869.88|19867.82|19867.82|19870.63|19870.63|19867.18|19867.18|0
1654855500000|2022-06-10 10:05:00|19868.15|19868.15|19868.94|19868.94|19869.06|19869.06|19866.71|19866.71|0
1654855800000|2022-06-10 10:10:00|19869.02|19869.02|19870.4|19870.4|19871.66|19871.66|19868.97|19868.97|0
1654856100000|2022-06-10 10:15:00|19870.47|19870.47|19876.56|19876.56|19877.16|19877.16|19869.95|19869.95|0
1654856400000|2022-06-10 10:20:00|19876.42|19876.42|19878.01|19878.01|19879.75|19879.75|19875.58|19875.58|0
1654856700000|2022-06-10 10:25:00|19878.14|19878.14|19879.4|19879.4|19879.64|19879.64|19877.09|19877.09|0
1654857000000|2022-06-10 10:30:00|19879.44|19879.44|19879.61|19879.61|19881.82|19881.82|19879.25|19879.25|0
1654857300000|2022-06-10 10:35:00|19879.38|19879.38|19877.58|19877.58|19880.01|19880.01|19877.58|19877.58|0
1654857600000|2022-06-10 10:40:00|19877.5|19877.5|19873.24|19873.24|19877.54|19877.54|19873.08|19873.08|0
1654857900000|2022-06-10 10:45:00|19873.13|19873.13|19878.87|19878.87|19878.91|19878.91|19873|19873|0
1654858200000|2022-06-10 10:50:00|19878.64|19878.64|19883.06|19883.06|19883.12|19883.12|19877.99|19877.99|0
1654858500000|2022-06-10 10:55:00|19883.02|19883.02|19882.04|19882.04|19884.14|19884.14|19879.92|19879.92|0
1654858800000|2022-06-10 11:00:00|19882.23|19882.23|19879.59|19879.59|19882.68|19882.68|19878.16|19878.16|0
1654859100000|2022-06-10 11:05:00|19879.73|19879.73|19890.43|19890.43|19890.55|19890.55|19879.61|19879.61|0
1654859400000|2022-06-10 11:10:00|19890.38|19890.38|19882.21|19882.21|19890.38|19890.38|19882.21|19882.21|0
1654859700000|2022-06-10 11:15:00|19882.24|19882.24|19880.56|19880.56|19883.22|19883.22|19880.42|19880.42|0
1654860000000|2022-06-10 11:20:00|19880.34|19880.34|19874.76|19874.76|19880.43|19880.43|19874.76|19874.76|0
1654860300000|2022-06-10 11:25:00|19874.69|19874.69|19874.6|19874.6|19876.19|19876.19|19873.44|19873.44|0
1654860600000|2022-06-10 11:30:00|19874.28|19874.28|19881.84|19881.84|19882.03|19882.03|19873.54|19873.54|0
1654860900000|2022-06-10 11:35:00|19882.05|19882.05|19880.69|19880.69|19883.73|19883.73|19880.06|19880.06|0
1654861200000|2022-06-10 11:40:00|19880.63|19880.63|19879.21|19879.21|19880.83|19880.83|19879.17|19879.17|0
1654861500000|2022-06-10 11:45:00|19879.11|19879.11|19880.38|19880.38|19881.48|19881.48|19878.87|19878.87|0
1654861800000|2022-06-10 11:50:00|19880.26|19880.26|19880.3|19880.3|19881.06|19881.06|19879.08|19879.08|0
1654862100000|2022-06-10 11:55:00|19880.27|19880.27|19874.65|19874.65|19880.44|19880.44|19873.93|19873.93|0
1654862400000|2022-06-10 12:00:00|19874.58|19874.58|19884.78|19884.78|19885.84|19885.84|19874.41|19874.41|0
1654862700000|2022-06-10 12:05:00|19884.96|19884.96|19891.9|19891.9|19891.9|19891.9|19884.85|19884.85|0
1654863000000|2022-06-10 12:10:00|19891.84|19891.84|19895.59|19895.59|19895.59|19895.59|19891.7|19891.7|0
1654863300000|2022-06-10 12:15:00|19895.49|19895.49|19899.44|19899.44|19900|19900|19894.75|19894.75|0
1654863600000|2022-06-10 12:20:00|19899.32|19899.32|19898.67|19898.67|19899.75|19899.75|19898.65|19898.65|0
1654863900000|2022-06-10 12:25:00|19898.84|19898.84|19900.5|19900.5|19906.12|19906.12|19898.23|19898.23|0
1654864200000|2022-06-10 12:30:00|19897.22|19897.22|19841.14|19841.14|19909.66|19909.66|19831.51|19831.51|0
1654864500000|2022-06-10 12:35:00|19841.07|19841.07|19827.96|19827.96|19841.11|19841.11|19827.07|19827.07|0
1654864800000|2022-06-10 12:40:00|19828.16|19828.16|19840.71|19840.71|19843.21|19843.21|19827.98|19827.98|0
1654865100000|2022-06-10 12:45:00|19840.78|19840.78|19843.73|19843.73|19849.43|19849.43|19840.57|19840.57|0
1654865400000|2022-06-10 12:50:00|19843.69|19843.69|19832.04|19832.04|19843.69|19843.69|19830.55|19830.55|0
1654865700000|2022-06-10 12:55:00|19832.01|19832.01|19812.71|19812.71|19832.04|19832.04|19812.71|19812.71|0
1654866000000|2022-06-10 13:00:00|19812.63|19812.63|19813.73|19813.73|19815.02|19815.02|19811.74|19811.74|0
1654866300000|2022-06-10 13:05:00|19813.71|19813.71|19791.5|19791.5|19813.87|19813.87|19791.5|19791.5|0
1654866600000|2022-06-10 13:10:00|19791.41|19791.41|19792.96|19792.96|19793.17|19793.17|19789.71|19789.71|0
1654866900000|2022-06-10 13:15:00|19793.04|19793.04|19802.03|19802.03|19802.48|19802.48|19793.04|19793.04|0
1654867200000|2022-06-10 13:20:00|19802.08|19802.08|19795.63|19795.63|19808.38|19808.38|19795.63|19795.63|0
1654867500000|2022-06-10 13:25:00|19795.7|19795.7|19799.38|19799.38|19799.8|19799.8|19794.37|19794.37|0
1654867800000|2022-06-10 13:30:00|19799.41|19799.41|19789.76|19789.76|19806.77|19806.77|19789.54|19789.54|0
1654868100000|2022-06-10 13:35:00|19789.82|19789.82|19800.67|19800.67|19800.95|19800.95|19788.62|19788.62|0
1654868400000|2022-06-10 13:40:00|19800.87|19800.87|19801.67|19801.67|19804.78|19804.78|19794.1|19794.1|0
1654868700000|2022-06-10 13:45:00|19801.8|19801.8|19794.57|19794.57|19806.43|19806.43|19794.54|19794.54|0
1654869000000|2022-06-10 13:50:00|19794.64|19794.64|19787.12|19787.12|19794.75|19794.75|19784.67|19784.67|0
1654869300000|2022-06-10 13:55:00|19787.18|19787.18|19774.11|19774.11|19787.18|19787.18|19773.58|19773.58|0
1654869600000|2022-06-10 14:00:00|19773.31|19773.31|19729.06|19729.06|19773.31|19773.31|19728.91|19728.91|0
1654869900000|2022-06-10 14:05:00|19728.98|19728.98|19708.94|19708.94|19729.07|19729.07|19708.74|19708.74|0
1654870200000|2022-06-10 14:10:00|19708.93|19708.93|19690.45|19690.45|19710.31|19710.31|19687.71|19687.71|0
1654870500000|2022-06-10 14:15:00|19690.5|19690.5|19691.6|19691.6|19695.94|19695.94|19688.37|19688.37|0
1654870800000|2022-06-10 14:20:00|19691.55|19691.55|19677.08|19677.08|19691.55|19691.55|19676.59|19676.59|0
1654871100000|2022-06-10 14:25:00|19677.1|19677.1|19673.48|19673.48|19681.82|19681.82|19673.1|19673.1|0
1654871400000|2022-06-10 14:30:00|19673.47|19673.47|19682.21|19682.21|19682.23|19682.23|19670.72|19670.72|0
1654871700000|2022-06-10 14:35:00|19682.14|19682.14|19700.01|19700.01|19700.01|19700.01|19681.5|19681.5|0
1654872000000|2022-06-10 14:40:00|19700.05|19700.05|19713.18|19713.18|19713.31|19713.31|19699.67|19699.67|0
1654872300000|2022-06-10 14:45:00|19713.2|19713.2|19718.8|19718.8|19719.27|19719.27|19713.08|19713.08|0
1654872600000|2022-06-10 14:50:00|19718.71|19718.71|19737.32|19737.32|19737.66|19737.66|19718.51|19718.51|0
1654872900000|2022-06-10 14:55:00|19737.28|19737.28|19717.43|19717.43|19738.19|19738.19|19717.39|19717.39|0
1654873200000|2022-06-10 15:00:00|19717.29|19717.29|19716.05|19716.05|19717.41|19717.41|19710.86|19710.86|0
1654873500000|2022-06-10 15:05:00|19716.14|19716.14|19707.82|19707.82|19716.14|19716.14|19707.64|19707.64|0
1654873800000|2022-06-10 15:10:00|19707.85|19707.85|19702.58|19702.58|19709.01|19709.01|19702.28|19702.28|0
1654874100000|2022-06-10 15:15:00|19702.69|19702.69|19717.75|19717.75|19717.84|19717.84|19702.27|19702.27|0
1654874400000|2022-06-10 15:20:00|19717.67|19717.67|19715.93|19715.93|19724.7|19724.7|19715.57|19715.57|0
1654874700000|2022-06-10 15:25:00|19715.77|19715.77|19725.2|19725.2|19725.97|19725.97|19706.07|19706.07|0
1655104500000|2022-06-13 07:15:00|19381.99|19381.99|19354.73|19354.73|19383.29|19383.29|19354.73|19354.73|0
1655104800000|2022-06-13 07:20:00|19354.63|19354.63|19349.06|19349.06|19354.63|19354.63|19343.76|19343.76|0
1655105100000|2022-06-13 07:25:00|19349.24|19349.24|19329.54|19329.54|19352.58|19352.58|19329.54|19329.54|0
1655105400000|2022-06-13 07:30:00|19329.67|19329.67|19292.15|19292.15|19329.67|19329.67|19290.79|19290.79|0
1655105700000|2022-06-13 07:35:00|19292.4|19292.4|19272.44|19272.44|19300.86|19300.86|19272.41|19272.41|0
1655106000000|2022-06-13 07:40:00|19272.42|19272.42|19240.14|19240.14|19272.65|19272.65|19240.14|19240.14|0
1655106300000|2022-06-13 07:45:00|19240.09|19240.09|19266.99|19266.99|19267.11|19267.11|19238.61|19238.61|0
1655106600000|2022-06-13 07:50:00|19266.57|19266.57|19290.29|19290.29|19290.3|19290.3|19266.57|19266.57|0
1655106900000|2022-06-13 07:55:00|19290.21|19290.21|19283.86|19283.86|19290.21|19290.21|19281.92|19281.92|0
1655107200000|2022-06-13 08:00:00|19283.54|19283.54|19255.66|19255.66|19283.54|19283.54|19255.58|19255.58|0
1655107500000|2022-06-13 08:05:00|19255.63|19255.63|19255.73|19255.73|19258.64|19258.64|19252.09|19252.09|0
1655107800000|2022-06-13 08:10:00|19255.86|19255.86|19262.57|19262.57|19269.81|19269.81|19255.83|19255.83|0
1655108100000|2022-06-13 08:15:00|19262.53|19262.53|19243.12|19243.12|19262.53|19262.53|19241.28|19241.28|0
1655108400000|2022-06-13 08:20:00|19242.85|19242.85|19243.07|19243.07|19246.58|19246.58|19242.53|19242.53|0
1655108700000|2022-06-13 08:25:00|19242.92|19242.92|19225.57|19225.57|19243.07|19243.07|19225.45|19225.45|0
1655109000000|2022-06-13 08:30:00|19225.44|19225.44|19232.41|19232.41|19232.6|19232.6|19222.03|19222.03|0
1655109300000|2022-06-13 08:35:00|19232.34|19232.34|19224.44|19224.44|19234.05|19234.05|19223.86|19223.86|0
1655109600000|2022-06-13 08:40:00|19224.33|19224.33|19219.07|19219.07|19237.24|19237.24|19219.07|19219.07|0
1655109900000|2022-06-13 08:45:00|19218.97|19218.97|19203.53|19203.53|19219.36|19219.36|19203.17|19203.17|0
1655110200000|2022-06-13 08:50:00|19203.61|19203.61|19197.47|19197.47|19205.73|19205.73|19196.73|19196.73|0
1655110500000|2022-06-13 08:55:00|19197.44|19197.44|19181.77|19181.77|19197.44|19197.44|19181.75|19181.75|0
1655110800000|2022-06-13 09:00:00|19181.87|19181.87|19200.95|19200.95|19201.07|19201.07|19179.62|19179.62|0
1655111100000|2022-06-13 09:05:00|19200.69|19200.69|19212.83|19212.83|19213.12|19213.12|19200.69|19200.69|0
1655111400000|2022-06-13 09:10:00|19212.76|19212.76|19208.57|19208.57|19214.27|19214.27|19207.09|19207.09|0
1655111700000|2022-06-13 09:15:00|19208.6|19208.6|19214.54|19214.54|19216.79|19216.79|19208.53|19208.53|0
1655112000000|2022-06-13 09:20:00|19214.43|19214.43|19222.63|19222.63|19225.54|19225.54|19214.43|19214.43|0
1655112300000|2022-06-13 09:25:00|19222.56|19222.56|19223.58|19223.58|19226.91|19226.91|19221.95|19221.95|0
1655112600000|2022-06-13 09:30:00|19223.75|19223.75|19220.62|19220.62|19226.99|19226.99|19218.72|19218.72|0
1655112900000|2022-06-13 09:35:00|19220.82|19220.82|19212.97|19212.97|19240.08|19240.08|19212.56|19212.56|0
1655113200000|2022-06-13 09:40:00|19213|19213|19200.21|19200.21|19216.79|19216.79|19200.05|19200.05|0
1655113500000|2022-06-13 09:45:00|19200.15|19200.15|19210.03|19210.03|19210.03|19210.03|19196.77|19196.77|0
1655113800000|2022-06-13 09:50:00|19209.93|19209.93|19199.24|19199.24|19210.15|19210.15|19199.08|19199.08|0
1655114100000|2022-06-13 09:55:00|19199.17|19199.17|19190.96|19190.96|19199.17|19199.17|19190.96|19190.96|0
1655114400000|2022-06-13 10:00:00|19190.41|19190.41|19190.52|19190.52|19192.58|19192.58|19188.9|19188.9|0
1655114700000|2022-06-13 10:05:00|19190.47|19190.47|19205.38|19205.38|19205.47|19205.47|19189.63|19189.63|0
1655115000000|2022-06-13 10:10:00|19205.43|19205.43|19223.05|19223.05|19223.35|19223.35|19205.34|19205.34|0
1655115300000|2022-06-13 10:15:00|19223.12|19223.12|19223.32|19223.32|19223.86|19223.86|19220.98|19220.98|0
1655115600000|2022-06-13 10:20:00|19223.23|19223.23|19229.33|19229.33|19230.74|19230.74|19222.61|19222.61|0
1655115900000|2022-06-13 10:25:00|19229.27|19229.27|19229.4|19229.4|19229.71|19229.71|19226.59|19226.59|0
1655116200000|2022-06-13 10:30:00|19229.17|19229.17|19245.41|19245.41|19245.44|19245.44|19227.94|19227.94|0
1655116500000|2022-06-13 10:35:00|19245.52|19245.52|19262.89|19262.89|19265.59|19265.59|19245.45|19245.45|0
1655116800000|2022-06-13 10:40:00|19262.94|19262.94|19265.53|19265.53|19266.53|19266.53|19262.42|19262.42|0
1655117100000|2022-06-13 10:45:00|19265.29|19265.29|19269.49|19269.49|19271.2|19271.2|19264.88|19264.88|0
1655117400000|2022-06-13 10:50:00|19269.7|19269.7|19265.18|19265.18|19269.73|19269.73|19262.91|19262.91|0
1655117700000|2022-06-13 10:55:00|19265.26|19265.26|19261.65|19261.65|19268.81|19268.81|19261.6|19261.6|0
1655118000000|2022-06-13 11:00:00|19261.3|19261.3|19282.04|19282.04|19282.43|19282.43|19261.3|19261.3|0
1655118300000|2022-06-13 11:05:00|19282.26|19282.26|19280.8|19280.8|19285.33|19285.33|19280.33|19280.33|0
1655118600000|2022-06-13 11:10:00|19280.85|19280.85|19281.34|19281.34|19285.1|19285.1|19280.68|19280.68|0
1655118900000|2022-06-13 11:15:00|19281.27|19281.27|19280.48|19280.48|19284.68|19284.68|19280.26|19280.26|0
1655119200000|2022-06-13 11:20:00|19280.35|19280.35|19264.84|19264.84|19281.26|19281.26|19264.84|19264.84|0
1655119500000|2022-06-13 11:25:00|19264.96|19264.96|19258.83|19258.83|19265.2|19265.2|19258.2|19258.2|0
1655119800000|2022-06-13 11:30:00|19258.76|19258.76|19255.85|19255.85|19261.25|19261.25|19255.26|19255.26|0
1655120100000|2022-06-13 11:35:00|19255.78|19255.78|19260.95|19260.95|19261.55|19261.55|19255.65|19255.65|0
1655120400000|2022-06-13 11:40:00|19261.02|19261.02|19260.62|19260.62|19263.14|19263.14|19260.33|19260.33|0
1655120700000|2022-06-13 11:45:00|19260.55|19260.55|19265.78|19265.78|19267.03|19267.03|19260.23|19260.23|0
1655121000000|2022-06-13 11:50:00|19266.12|19266.12|19271|19271|19271.17|19271.17|19265.63|19265.63|0
1655121300000|2022-06-13 11:55:00|19271.09|19271.09|19274.95|19274.95|19275.22|19275.22|19271.06|19271.06|0
1655121600000|2022-06-13 12:00:00|19275.02|19275.02|19285.69|19285.69|19285.86|19285.86|19274.98|19274.98|0
1655121900000|2022-06-13 12:05:00|19285.64|19285.64|19299.65|19299.65|19299.65|19299.65|19285.64|19285.64|0
1655122200000|2022-06-13 12:10:00|19299.63|19299.63|19299.7|19299.7|19302.87|19302.87|19299.04|19299.04|0
1655122500000|2022-06-13 12:15:00|19299.87|19299.87|19305.26|19305.26|19307.39|19307.39|19299.87|19299.87|0
1655122800000|2022-06-13 12:20:00|19305.3|19305.3|19305.7|19305.7|19308.08|19308.08|19305.28|19305.28|0
1655123100000|2022-06-13 12:25:00|19305.81|19305.81|19304.72|19304.72|19306.83|19306.83|19303.67|19303.67|0
1655123400000|2022-06-13 12:30:00|19304.75|19304.75|19315.36|19315.36|19316.42|19316.42|19304.68|19304.68|0
1655123700000|2022-06-13 12:35:00|19315.38|19315.38|19319.71|19319.71|19319.71|19319.71|19314.44|19314.44|0
1655124000000|2022-06-13 12:40:00|19319.64|19319.64|19307.7|19307.7|19319.96|19319.96|19306.79|19306.79|0
1655124300000|2022-06-13 12:45:00|19307.73|19307.73|19302.29|19302.29|19308.81|19308.81|19302.25|19302.25|0
1655124600000|2022-06-13 12:50:00|19302.32|19302.32|19297.02|19297.02|19302.87|19302.87|19297.02|19297.02|0
1655124900000|2022-06-13 12:55:00|19296.9|19296.9|19289.19|19289.19|19297.24|19297.24|19288.87|19288.87|0
1655125200000|2022-06-13 13:00:00|19289.24|19289.24|19279.57|19279.57|19289.68|19289.68|19279.42|19279.42|0
1655125500000|2022-06-13 13:05:00|19279.51|19279.51|19284.62|19284.62|19284.69|19284.69|19279.28|19279.28|0
1655125800000|2022-06-13 13:10:00|19284.58|19284.58|19288.39|19288.39|19288.74|19288.74|19283.57|19283.57|0
1655126100000|2022-06-13 13:15:00|19288.33|19288.33|19288.26|19288.26|19294.75|19294.75|19287.61|19287.61|0
1655126400000|2022-06-13 13:20:00|19288.32|19288.32|19274.61|19274.61|19288.32|19288.32|19274.44|19274.44|0
1655126700000|2022-06-13 13:25:00|19274.55|19274.55|19267.63|19267.63|19275.59|19275.59|19267.63|19267.63|0
1655127000000|2022-06-13 13:30:00|19267.48|19267.48|19299.7|19299.7|19300.05|19300.05|19267.32|19267.32|0
1655127300000|2022-06-13 13:35:00|19299.71|19299.71|19278.87|19278.87|19299.74|19299.74|19278.5|19278.5|0
1655127600000|2022-06-13 13:40:00|19278.66|19278.66|19257.22|19257.22|19278.72|19278.72|19249.36|19249.36|0
1655127900000|2022-06-13 13:45:00|19257.02|19257.02|19243.1|19243.1|19257.6|19257.6|19242.08|19242.08|0
1655128200000|2022-06-13 13:50:00|19243.13|19243.13|19243.31|19243.31|19243.78|19243.78|19236.19|19236.19|0
1655128500000|2022-06-13 13:55:00|19243.46|19243.46|19247.34|19247.34|19251.37|19251.37|19243.46|19243.46|0
1655128800000|2022-06-13 14:00:00|19247.43|19247.43|19242.34|19242.34|19252.93|19252.93|19241.76|19241.76|0
1655129100000|2022-06-13 14:05:00|19242.4|19242.4|19240.04|19240.04|19251.24|19251.24|19240.04|19240.04|0
1655129400000|2022-06-13 14:10:00|19239.99|19239.99|19210.67|19210.67|19239.99|19239.99|19210.67|19210.67|0
1655129700000|2022-06-13 14:15:00|19210.52|19210.52|19185.53|19185.53|19210.52|19210.52|19185.02|19185.02|0
1655130000000|2022-06-13 14:20:00|19185.59|19185.59|19164.95|19164.95|19186.9|19186.9|19164.95|19164.95|0
1655130300000|2022-06-13 14:25:00|19164.88|19164.88|19158.71|19158.71|19166.75|19166.75|19158.66|19158.66|0
1655130600000|2022-06-13 14:30:00|19158.61|19158.61|19165.59|19165.59|19165.71|19165.71|19155.43|19155.43|0
1655130900000|2022-06-13 14:35:00|19165.48|19165.48|19164.04|19164.04|19171.78|19171.78|19163.98|19163.98|0
1655131200000|2022-06-13 14:40:00|19164|19164|19138.25|19138.25|19164|19164|19137.29|19137.29|0
1655131500000|2022-06-13 14:45:00|19138.23|19138.23|19124.89|19124.89|19138.23|19138.23|19124.72|19124.72|0
1655131800000|2022-06-13 14:50:00|19124.91|19124.91|19126.91|19126.91|19127.84|19127.84|19120.87|19120.87|0
1655132100000|2022-06-13 14:55:00|19126.81|19126.81|19125.09|19125.09|19129.5|19129.5|19124.68|19124.68|0
1655132400000|2022-06-13 15:00:00|19124.81|19124.81|19112.91|19112.91|19124.81|19124.81|19112.52|19112.52|0
1655132700000|2022-06-13 15:05:00|19112.95|19112.95|19127.21|19127.21|19127.38|19127.38|19112.03|19112.03|0
1655133000000|2022-06-13 15:10:00|19127.05|19127.05|19136.38|19136.38|19136.84|19136.84|19124.37|19124.37|0
1655133300000|2022-06-13 15:15:00|19136.41|19136.41|19165.64|19165.64|19167.09|19167.09|19136.41|19136.41|0
1655133600000|2022-06-13 15:20:00|19165.62|19165.62|19174.32|19174.32|19174.48|19174.48|19163.39|19163.39|0
1655133900000|2022-06-13 15:25:00|19174.37|19174.37|19183.25|19183.25|19186.9|19186.9|19173.25|19173.25|0
1655190900000|2022-06-14 07:15:00|19290.79|19290.79|19285.46|19285.46|19292.6|19292.6|19284.2|19284.2|0
1655191200000|2022-06-14 07:20:00|19285.62|19285.62|19259.63|19259.63|19286.46|19286.46|19256.73|19256.73|0
1655191500000|2022-06-14 07:25:00|19259.55|19259.55|19234.19|19234.19|19260.45|19260.45|19234.19|19234.19|0
1655191800000|2022-06-14 07:30:00|19234|19234|19239.5|19239.5|19239.87|19239.87|19227.45|19227.45|0
1655192100000|2022-06-14 07:35:00|19239.67|19239.67|19239.43|19239.43|19240.35|19240.35|19237.4|19237.4|0
1655192400000|2022-06-14 07:40:00|19239.12|19239.12|19249|19249|19249|19249|19239.12|19239.12|0
1655192700000|2022-06-14 07:45:00|19248.53|19248.53|19268.23|19268.23|19270.25|19270.25|19248.53|19248.53|0
1655193000000|2022-06-14 07:50:00|19268.15|19268.15|19265.94|19265.94|19274.94|19274.94|19265.94|19265.94|0
1655193300000|2022-06-14 07:55:00|19265.8|19265.8|19242.02|19242.02|19265.8|19265.8|19239.53|19239.53|0
1655193600000|2022-06-14 08:00:00|19242.13|19242.13|19226.31|19226.31|19242.13|19242.13|19219.37|19219.37|0
1655193900000|2022-06-14 08:05:00|19226.28|19226.28|19209.71|19209.71|19227.04|19227.04|19209.22|19209.22|0
1655194200000|2022-06-14 08:10:00|19209.87|19209.87|19209.88|19209.88|19218.68|19218.68|19208.65|19208.65|0
1655194500000|2022-06-14 08:15:00|19209.83|19209.83|19201.41|19201.41|19210.72|19210.72|19201.12|19201.12|0
1655194800000|2022-06-14 08:20:00|19201.34|19201.34|19204.18|19204.18|19204.49|19204.49|19199.94|19199.94|0
1655195100000|2022-06-14 08:25:00|19204.25|19204.25|19204.09|19204.09|19209.7|19209.7|19202.56|19202.56|0
1655195400000|2022-06-14 08:30:00|19203.8|19203.8|19219.86|19219.86|19220.01|19220.01|19201.97|19201.97|0
1655195700000|2022-06-14 08:35:00|19220.08|19220.08|19209.02|19209.02|19221.15|19221.15|19209.02|19209.02|0
1655196000000|2022-06-14 08:40:00|19208.93|19208.93|19199.8|19199.8|19208.93|19208.93|19199.39|19199.39|0
1655196300000|2022-06-14 08:45:00|19199.68|19199.68|19189.12|19189.12|19199.68|19199.68|19188.5|19188.5|0
1655196600000|2022-06-14 08:50:00|19189.42|19189.42|19194.62|19194.62|19195.39|19195.39|19188.31|19188.31|0
1655196900000|2022-06-14 08:55:00|19194.49|19194.49|19179.42|19179.42|19195.66|19195.66|19179.38|19179.38|0
1655197200000|2022-06-14 09:00:00|19179.3|19179.3|19175.72|19175.72|19180.35|19180.35|19174.61|19174.61|0
1655197500000|2022-06-14 09:05:00|19175.5|19175.5|19180.31|19180.31|19180.31|19180.31|19175.35|19175.35|0
1655197800000|2022-06-14 09:10:00|19180.43|19180.43|19165.69|19165.69|19180.6|19180.6|19165.43|19165.43|0
1655198100000|2022-06-14 09:15:00|19165.55|19165.55|19166.72|19166.72|19166.91|19166.91|19164.49|19164.49|0
1655198400000|2022-06-14 09:20:00|19166.59|19166.59|19176.92|19176.92|19176.96|19176.96|19165.42|19165.42|0
1655198700000|2022-06-14 09:25:00|19176.74|19176.74|19154.23|19154.23|19177.01|19177.01|19154.23|19154.23|0
1655199000000|2022-06-14 09:30:00|19154.67|19154.67|19144.64|19144.64|19156.58|19156.58|19144.52|19144.52|0
1655199300000|2022-06-14 09:35:00|19144.79|19144.79|19146.33|19146.33|19149.02|19149.02|19142.21|19142.21|0
1655199600000|2022-06-14 09:40:00|19146.21|19146.21|19144.07|19144.07|19146.21|19146.21|19142.91|19142.91|0
1655199900000|2022-06-14 09:45:00|19144.17|19144.17|19136.65|19136.65|19145.15|19145.15|19136.33|19136.33|0
1655200200000|2022-06-14 09:50:00|19136.43|19136.43|19135.7|19135.7|19136.43|19136.43|19133.67|19133.67|0
1655200500000|2022-06-14 09:55:00|19135.74|19135.74|19129.06|19129.06|19136.14|19136.14|19128.52|19128.52|0
1655200800000|2022-06-14 10:00:00|19129.16|19129.16|19115.99|19115.99|19129.4|19129.4|19113.82|19113.82|0
1655201100000|2022-06-14 10:05:00|19115.86|19115.86|19093.53|19093.53|19115.86|19115.86|19092.54|19092.54|0
1655201400000|2022-06-14 10:10:00|19093.39|19093.39|19084.5|19084.5|19093.44|19093.44|19084.35|19084.35|0
1655201700000|2022-06-14 10:15:00|19084.1|19084.1|19073.61|19073.61|19084.1|19084.1|19073.59|19073.59|0
1655202000000|2022-06-14 10:20:00|19073.64|19073.64|19054.25|19054.25|19073.66|19073.66|19053.88|19053.88|0
1655202300000|2022-06-14 10:25:00|19053.93|19053.93|19039.44|19039.44|19054.02|19054.02|19039.34|19039.34|0
1655202600000|2022-06-14 10:30:00|19039.5|19039.5|19045.76|19045.76|19068.23|19068.23|19035.14|19035.14|0
1655202900000|2022-06-14 10:35:00|19045.86|19045.86|19054.43|19054.43|19055.33|19055.33|19045.86|19045.86|0
1655203200000|2022-06-14 10:40:00|19054.47|19054.47|19048.84|19048.84|19055.33|19055.33|19048.66|19048.66|0
1655203500000|2022-06-14 10:45:00|19048.7|19048.7|19044.05|19044.05|19050.72|19050.72|19043.91|19043.91|0
1655203800000|2022-06-14 10:50:00|19043.96|19043.96|19041.5|19041.5|19043.96|19043.96|19040.6|19040.6|0
1655204100000|2022-06-14 10:55:00|19041.44|19041.44|18981.32|18981.32|19041.82|19041.82|18981.32|18981.32|0
1655204400000|2022-06-14 11:00:00|18980.94|18980.94|19005.4|19005.4|19005.4|19005.4|18980.94|18980.94|0
1655204700000|2022-06-14 11:05:00|19005.51|19005.51|19006.23|19006.23|19009.57|19009.57|19005.06|19005.06|0
1655205000000|2022-06-14 11:10:00|19006.2|19006.2|19023.8|19023.8|19023.83|19023.83|19005.74|19005.74|0
1655205300000|2022-06-14 11:15:00|19023.75|19023.75|19041.78|19041.78|19041.78|19041.78|19023.18|19023.18|0
1655205600000|2022-06-14 11:20:00|19041.8|19041.8|19067.14|19067.14|19067.55|19067.55|19041.8|19041.8|0
1655205900000|2022-06-14 11:25:00|19067.33|19067.33|19055.03|19055.03|19068.51|19068.51|19055.03|19055.03|0
1655206200000|2022-06-14 11:30:00|19054.94|19054.94|19040.95|19040.95|19054.94|19054.94|19040.64|19040.64|0
1655206500000|2022-06-14 11:35:00|19040.96|19040.96|19031.2|19031.2|19041.04|19041.04|19029.95|19029.95|0
1655206800000|2022-06-14 11:40:00|19031.17|19031.17|19029.36|19029.36|19031.26|19031.26|19028.49|19028.49|0
1655207100000|2022-06-14 11:45:00|19029.24|19029.24|19030.35|19030.35|19030.48|19030.48|19026.09|19026.09|0
1655207400000|2022-06-14 11:50:00|19030.38|19030.38|19036.58|19036.58|19037.33|19037.33|19029.98|19029.98|0
1655207700000|2022-06-14 11:55:00|19036.44|19036.44|19032.99|19032.99|19040.49|19040.49|19032.99|19032.99|0
1655208000000|2022-06-14 12:00:00|19033.04|19033.04|19059.53|19059.53|19075.5|19075.5|19030.68|19030.68|0
1655208300000|2022-06-14 12:05:00|19059.64|19059.64|19065.66|19065.66|19067.14|19067.14|19058.61|19058.61|0
1655208600000|2022-06-14 12:10:00|19065.69|19065.69|19051.9|19051.9|19065.69|19065.69|19051.9|19051.9|0
1655208900000|2022-06-14 12:15:00|19052.01|19052.01|19051.47|19051.47|19052.44|19052.44|19049.33|19049.33|0
1655209200000|2022-06-14 12:20:00|19051.58|19051.58|19054.05|19054.05|19056.45|19056.45|19051.58|19051.58|0
1655209500000|2022-06-14 12:25:00|19053.98|19053.98|19059.64|19059.64|19061.73|19061.73|19052.67|19052.67|0
1655209800000|2022-06-14 12:30:00|19059.75|19059.75|19072.86|19072.86|19094.42|19094.42|19059.63|19059.63|0
1655210100000|2022-06-14 12:35:00|19072.9|19072.9|19087.53|19087.53|19087.64|19087.64|19072.9|19072.9|0
1655210400000|2022-06-14 12:40:00|19087.58|19087.58|19108.08|19108.08|19108.13|19108.13|19087.58|19087.58|0
1655210700000|2022-06-14 12:45:00|19108.12|19108.12|19094.86|19094.86|19108.12|19108.12|19094.13|19094.13|0
1655211000000|2022-06-14 12:50:00|19094.91|19094.91|19111.12|19111.12|19111.19|19111.19|19093.7|19093.7|0
1655211300000|2022-06-14 12:55:00|19111.2|19111.2|19112.04|19112.04|19116.43|19116.43|19110.94|19110.94|0
1655211600000|2022-06-14 13:00:00|19112.02|19112.02|19104.32|19104.32|19112.02|19112.02|19102.92|19102.92|0
1655211900000|2022-06-14 13:05:00|19104.38|19104.38|19096.58|19096.58|19106.63|19106.63|19094.75|19094.75|0
1655212200000|2022-06-14 13:10:00|19096.5|19096.5|19099.23|19099.23|19100.29|19100.29|19093.98|19093.98|0
1655212500000|2022-06-14 13:15:00|19099.19|19099.19|19111.96|19111.96|19111.96|19111.96|19099.06|19099.06|0
1655212800000|2022-06-14 13:20:00|19112.06|19112.06|19123.16|19123.16|19123.16|19123.16|19112.03|19112.03|0
1655213100000|2022-06-14 13:25:00|19123.2|19123.2|19111.33|19111.33|19123.42|19123.42|19111.19|19111.19|0
1655213400000|2022-06-14 13:30:00|19111.05|19111.05|19104|19104|19113.29|19113.29|19096.4|19096.4|0
1655213700000|2022-06-14 13:35:00|19104.22|19104.22|19091.99|19091.99|19104.63|19104.63|19091.99|19091.99|0
1655214000000|2022-06-14 13:40:00|19091.58|19091.58|19065.34|19065.34|19091.58|19091.58|19065.34|19065.34|0
1655214300000|2022-06-14 13:45:00|19065.16|19065.16|19084.95|19084.95|19085.57|19085.57|19061.69|19061.69|0
1655214600000|2022-06-14 13:50:00|19084.89|19084.89|19110.75|19110.75|19110.8|19110.8|19076.08|19076.08|0
1655214900000|2022-06-14 13:55:00|19110.91|19110.91|19154.84|19154.84|19154.91|19154.91|19110.89|19110.89|0
1655215200000|2022-06-14 14:00:00|19154.9|19154.9|19160.05|19160.05|19169.51|19169.51|19153.11|19153.11|0
1655215500000|2022-06-14 14:05:00|19159.97|19159.97|19138.89|19138.89|19161.88|19161.88|19138.89|19138.89|0
1655215800000|2022-06-14 14:10:00|19138.8|19138.8|19131.59|19131.59|19141|19141|19130.85|19130.85|0
1655216100000|2022-06-14 14:15:00|19131.55|19131.55|19117.08|19117.08|19131.58|19131.58|19117.08|19117.08|0
1655216400000|2022-06-14 14:20:00|19117|19117|19087.45|19087.45|19117|19117|19087.45|19087.45|0
1655216700000|2022-06-14 14:25:00|19087.22|19087.22|19055.5|19055.5|19087.22|19087.22|19055.5|19055.5|0
1655217000000|2022-06-14 14:30:00|19055.58|19055.58|19070.04|19070.04|19072.39|19072.39|19055.11|19055.11|0
1655217300000|2022-06-14 14:35:00|19069.97|19069.97|19067.26|19067.26|19073.89|19073.89|19067.26|19067.26|0
1655217600000|2022-06-14 14:40:00|19066.9|19066.9|19040.63|19040.63|19066.9|19066.9|19040.3|19040.3|0
1655217900000|2022-06-14 14:45:00|19040.58|19040.58|19064.15|19064.15|19064.15|19064.15|19040.58|19040.58|0
1655218200000|2022-06-14 14:50:00|19064.05|19064.05|19087.61|19087.61|19091.34|19091.34|19064.05|19064.05|0
1655218500000|2022-06-14 14:55:00|19087.57|19087.57|19078.96|19078.96|19087.61|19087.61|19078.75|19078.75|0
1655218800000|2022-06-14 15:00:00|19078.91|19078.91|19082.15|19082.15|19085.55|19085.55|19077.73|19077.73|0
1655219100000|2022-06-14 15:05:00|19082.44|19082.44|19066.34|19066.34|19082.52|19082.52|19066.34|19066.34|0
1655219400000|2022-06-14 15:10:00|19066.3|19066.3|19059.14|19059.14|19066.66|19066.66|19059.14|19059.14|0
1655219700000|2022-06-14 15:15:00|19058.96|19058.96|19063.51|19063.51|19064.4|19064.4|19058.73|19058.73|0
1655220000000|2022-06-14 15:20:00|19063.57|19063.57|19068.44|19068.44|19068.44|19068.44|19061.95|19061.95|0
1655220300000|2022-06-14 15:25:00|19068.55|19068.55|19074.89|19074.89|19082.02|19082.02|19068.51|19068.51|0
1655277300000|2022-06-15 07:15:00|19275.76|19275.76|19262.84|19262.84|19285.2|19285.2|19262.84|19262.84|0
1655277600000|2022-06-15 07:20:00|19263.08|19263.08|19249.81|19249.81|19264.34|19264.34|19244.78|19244.78|0
1655277900000|2022-06-15 07:25:00|19249.95|19249.95|19255.61|19255.61|19256.78|19256.78|19247.25|19247.25|0
1655278200000|2022-06-15 07:30:00|19256.11|19256.11|19275.67|19275.67|19275.67|19275.67|19256.04|19256.04|0
1655278500000|2022-06-15 07:35:00|19275.82|19275.82|19300.76|19300.76|19301.27|19301.27|19275.82|19275.82|0
1655278800000|2022-06-15 07:40:00|19300.88|19300.88|19276.37|19276.37|19300.88|19300.88|19274.31|19274.31|0
1655279100000|2022-06-15 07:45:00|19276.32|19276.32|19220.53|19220.53|19276.56|19276.56|19219.96|19219.96|0
1655279400000|2022-06-15 07:50:00|19220.71|19220.71|19246.48|19246.48|19246.53|19246.53|19219.42|19219.42|0
1655279700000|2022-06-15 07:55:00|19246.62|19246.62|19257.92|19257.92|19257.92|19257.92|19246.62|19246.62|0
1655280000000|2022-06-15 08:00:00|19258.15|19258.15|19253.53|19253.53|19261.29|19261.29|19252.17|19252.17|0
1655280300000|2022-06-15 08:05:00|19253.11|19253.11|19259.38|19259.38|19262.69|19262.69|19252.84|19252.84|0
1655280600000|2022-06-15 08:10:00|19259.41|19259.41|19286.53|19286.53|19286.58|19286.58|19256.84|19256.84|0
1655280900000|2022-06-15 08:15:00|19286.64|19286.64|19306.43|19306.43|19306.43|19306.43|19285.85|19285.85|0
1655281200000|2022-06-15 08:20:00|19306.36|19306.36|19319.35|19319.35|19319.35|19319.35|19306.36|19306.36|0
1655281500000|2022-06-15 08:25:00|19319.55|19319.55|19337.53|19337.53|19345.63|19345.63|19319.54|19319.54|0
1655281800000|2022-06-15 08:30:00|19337.69|19337.69|19353.6|19353.6|19353.6|19353.6|19337.21|19337.21|0
1655282100000|2022-06-15 08:35:00|19353.96|19353.96|19359.35|19359.35|19359.35|19359.35|19353.75|19353.75|0
1655282400000|2022-06-15 08:40:00|19359.36|19359.36|19367.92|19367.92|19367.99|19367.99|19359.36|19359.36|0
1655282700000|2022-06-15 08:45:00|19367.98|19367.98|19364.44|19364.44|19368.33|19368.33|19364.14|19364.14|0
1655283000000|2022-06-15 08:50:00|19364.28|19364.28|19361.47|19361.47|19364.37|19364.37|19361.1|19361.1|0
1655283300000|2022-06-15 08:55:00|19361.43|19361.43|19354.24|19354.24|19365.99|19365.99|19354.05|19354.05|0
1655283600000|2022-06-15 09:00:00|19355.73|19355.73|19333.19|19333.19|19356.55|19356.55|19333.09|19333.09|0
1655283900000|2022-06-15 09:05:00|19333.36|19333.36|19319.56|19319.56|19333.99|19333.99|19318.39|19318.39|0
1655284200000|2022-06-15 09:10:00|19319.65|19319.65|19301.66|19301.66|19320.13|19320.13|19301.5|19301.5|0
1655284500000|2022-06-15 09:15:00|19301.71|19301.71|19299.16|19299.16|19301.75|19301.75|19297.93|19297.93|0
1655284800000|2022-06-15 09:20:00|19298.95|19298.95|19294.21|19294.21|19300.37|19300.37|19292.64|19292.64|0
1655285100000|2022-06-15 09:25:00|19294.31|19294.31|19296.06|19296.06|19296.37|19296.37|19292.3|19292.3|0
1655285400000|2022-06-15 09:30:00|19295.98|19295.98|19309.56|19309.56|19309.94|19309.94|19295.09|19295.09|0
1655285700000|2022-06-15 09:35:00|19309.63|19309.63|19312.13|19312.13|19314.1|19314.1|19309.63|19309.63|0
1655286000000|2022-06-15 09:40:00|19311.83|19311.83|19337.51|19337.51|19338.91|19338.91|19311.83|19311.83|0
1655286300000|2022-06-15 09:45:00|19337.56|19337.56|19338.19|19338.19|19338.5|19338.5|19334.41|19334.41|0
1655286600000|2022-06-15 09:50:00|19338.12|19338.12|19333.89|19333.89|19341.48|19341.48|19333.74|19333.74|0
1655286900000|2022-06-15 09:55:00|19333.96|19333.96|19333.05|19333.05|19334.61|19334.61|19330.24|19330.24|0
1655287200000|2022-06-15 10:00:00|19332.92|19332.92|19324.16|19324.16|19332.96|19332.96|19324.16|19324.16|0
1655287500000|2022-06-15 10:05:00|19324.19|19324.19|19307.4|19307.4|19325.06|19325.06|19307.4|19307.4|0
1655287800000|2022-06-15 10:10:00|19307.48|19307.48|19307.95|19307.95|19308.33|19308.33|19305.95|19305.95|0
1655288100000|2022-06-15 10:15:00|19308.25|19308.25|19309.58|19309.58|19309.75|19309.75|19306.51|19306.51|0
1655288400000|2022-06-15 10:20:00|19309.65|19309.65|19306.05|19306.05|19309.65|19309.65|19306.05|19306.05|0
1655288700000|2022-06-15 10:25:00|19306.11|19306.11|19302.47|19302.47|19306.78|19306.78|19302.37|19302.37|0
1655289000000|2022-06-15 10:30:00|19302.33|19302.33|19303.19|19303.19|19306.41|19306.41|19301.89|19301.89|0
1655289300000|2022-06-15 10:35:00|19303.11|19303.11|19304.87|19304.87|19305.04|19305.04|19299.47|19299.47|0
1655289600000|2022-06-15 10:40:00|19304.92|19304.92|19307.92|19307.92|19308.39|19308.39|19304.51|19304.51|0
1655289900000|2022-06-15 10:45:00|19308.03|19308.03|19307.07|19307.07|19308.18|19308.18|19306.48|19306.48|0
1655290200000|2022-06-15 10:50:00|19307.05|19307.05|19304.18|19304.18|19307.28|19307.28|19303.81|19303.81|0
1655290500000|2022-06-15 10:55:00|19304.07|19304.07|19300.45|19300.45|19305.5|19305.5|19299.89|19299.89|0
1655290800000|2022-06-15 11:00:00|19299.47|19299.47|19275.09|19275.09|19301.35|19301.35|19274.86|19274.86|0
1655291100000|2022-06-15 11:05:00|19274.79|19274.79|19268.01|19268.01|19274.81|19274.81|19267.26|19267.26|0
1655291400000|2022-06-15 11:10:00|19267.91|19267.91|19273.39|19273.39|19273.4|19273.4|19267.71|19267.71|0
1655291700000|2022-06-15 11:15:00|19273.4|19273.4|19284.74|19284.74|19284.74|19284.74|19273.4|19273.4|0
1655292000000|2022-06-15 11:20:00|19284.79|19284.79|19296.81|19296.81|19296.81|19296.81|19284.79|19284.79|0
1655292300000|2022-06-15 11:25:00|19296.88|19296.88|19300.38|19300.38|19300.6|19300.6|19296.86|19296.86|0
1655292600000|2022-06-15 11:30:00|19300.46|19300.46|19305.62|19305.62|19305.93|19305.93|19299.89|19299.89|0
1655292900000|2022-06-15 11:35:00|19305.72|19305.72|19308.95|19308.95|19310.43|19310.43|19305.72|19305.72|0
1655293200000|2022-06-15 11:40:00|19309.05|19309.05|19305.15|19305.15|19309.05|19309.05|19303.82|19303.82|0
1655293500000|2022-06-15 11:45:00|19304.98|19304.98|19307.93|19307.93|19308.09|19308.09|19303.36|19303.36|0
1655293800000|2022-06-15 11:50:00|19308|19308|19315.93|19315.93|19321.13|19321.13|19305.85|19305.85|0
1655294100000|2022-06-15 11:55:00|19315.91|19315.91|19316.08|19316.08|19317.25|19317.25|19315.2|19315.2|0
1655294400000|2022-06-15 12:00:00|19315.8|19315.8|19309.66|19309.66|19315.8|19315.8|19309.55|19309.55|0
1655294700000|2022-06-15 12:05:00|19309.77|19309.77|19306.47|19306.47|19310.65|19310.65|19305.81|19305.81|0
1655295000000|2022-06-15 12:10:00|19306.4|19306.4|19285.17|19285.17|19316.13|19316.13|19284.09|19284.09|0
1655295300000|2022-06-15 12:15:00|19285.09|19285.09|19283.57|19283.57|19286.82|19286.82|19283.4|19283.4|0
1655295600000|2022-06-15 12:20:00|19283.48|19283.48|19287.11|19287.11|19287.14|19287.14|19283.48|19283.48|0
1655295900000|2022-06-15 12:25:00|19287.08|19287.08|19273.38|19273.38|19287.8|19287.8|19273.31|19273.31|0
1655296200000|2022-06-15 12:30:00|19273.29|19273.29|19263.42|19263.42|19287.31|19287.31|19259.5|19259.5|0
1655296500000|2022-06-15 12:35:00|19263.59|19263.59|19272.76|19272.76|19272.78|19272.78|19263.57|19263.57|0
1655296800000|2022-06-15 12:40:00|19272.81|19272.81|19281.98|19281.98|19282.3|19282.3|19272.54|19272.54|0
1655297100000|2022-06-15 12:45:00|19282.05|19282.05|19285.97|19285.97|19285.97|19285.97|19280.74|19280.74|0
1655297400000|2022-06-15 12:50:00|19285.9|19285.9|19296.3|19296.3|19296.46|19296.46|19285.86|19285.86|0
1655297700000|2022-06-15 12:55:00|19296.48|19296.48|19303.35|19303.35|19303.56|19303.56|19296.34|19296.34|0
1655298000000|2022-06-15 13:00:00|19303.42|19303.42|19293.16|19293.16|19304.69|19304.69|19292.39|19292.39|0
1655298300000|2022-06-15 13:05:00|19293.15|19293.15|19296.34|19296.34|19296.9|19296.9|19292.7|19292.7|0
1655298600000|2022-06-15 13:10:00|19296.42|19296.42|19284.63|19284.63|19296.75|19296.75|19268.94|19268.94|0
1655298900000|2022-06-15 13:15:00|19284.71|19284.71|19292|19292|19292.16|19292.16|19281.98|19281.98|0
1655299200000|2022-06-15 13:20:00|19292.08|19292.08|19288.3|19288.3|19293.36|19293.36|19288.12|19288.12|0
1655299500000|2022-06-15 13:25:00|19288.37|19288.37|19283.58|19283.58|19289.19|19289.19|19283.48|19283.48|0
1655299800000|2022-06-15 13:30:00|19283.71|19283.71|19292.88|19292.88|19293.9|19293.9|19277.52|19277.52|0
1655300100000|2022-06-15 13:35:00|19292.86|19292.86|19295.86|19295.86|19300.48|19300.48|19292.47|19292.47|0
1655300400000|2022-06-15 13:40:00|19295.84|19295.84|19322.7|19322.7|19322.7|19322.7|19295.78|19295.78|0
1655300700000|2022-06-15 13:45:00|19323.1|19323.1|19325.37|19325.37|19325.67|19325.67|19319.75|19319.75|0
1655301000000|2022-06-15 13:50:00|19325.46|19325.46|19325.23|19325.23|19332.83|19332.83|19325.18|19325.18|0
1655301300000|2022-06-15 13:55:00|19325.29|19325.29|19319.55|19319.55|19328.83|19328.83|19319.19|19319.19|0
1655301600000|2022-06-15 14:00:00|19319.61|19319.61|19321.77|19321.77|19324.02|19324.02|19318.19|19318.19|0
1655301900000|2022-06-15 14:05:00|19321.7|19321.7|19342.73|19342.73|19347.34|19347.34|19321.07|19321.07|0
1655302200000|2022-06-15 14:10:00|19342.67|19342.67|19339.68|19339.68|19345.13|19345.13|19339.06|19339.06|0
1655302500000|2022-06-15 14:15:00|19339.56|19339.56|19335.72|19335.72|19342.35|19342.35|19335.51|19335.51|0
1655302800000|2022-06-15 14:20:00|19335.65|19335.65|19322.32|19322.32|19335.7|19335.7|19321.11|19321.11|0
1655303100000|2022-06-15 14:25:00|19322.39|19322.39|19326.1|19326.1|19326.31|19326.31|19314.77|19314.77|0
1655303400000|2022-06-15 14:30:00|19326.5|19326.5|19318.74|19318.74|19327.96|19327.96|19316.4|19316.4|0
1655303700000|2022-06-15 14:35:00|19318.77|19318.77|19316.26|19316.26|19321.65|19321.65|19315.58|19315.58|0
1655304000000|2022-06-15 14:40:00|19316.23|19316.23|19321.42|19321.42|19322.37|19322.37|19316.14|19316.14|0
1655304300000|2022-06-15 14:45:00|19321.29|19321.29|19327.94|19327.94|19329.35|19329.35|19319.31|19319.31|0
1655304600000|2022-06-15 14:50:00|19327.9|19327.9|19326.77|19326.77|19330.89|19330.89|19326.08|19326.08|0
1655304900000|2022-06-15 14:55:00|19326.66|19326.66|19335.62|19335.62|19336.85|19336.85|19326.21|19326.21|0
1655305200000|2022-06-15 15:00:00|19335.47|19335.47|19351.71|19351.71|19351.78|19351.78|19335.35|19335.35|0
1655305500000|2022-06-15 15:05:00|19351.64|19351.64|19351.83|19351.83|19355.1|19355.1|19349.1|19349.1|0
1655305800000|2022-06-15 15:10:00|19351.79|19351.79|19342.54|19342.54|19353.36|19353.36|19342.31|19342.31|0
1655306100000|2022-06-15 15:15:00|19342.52|19342.52|19333.66|19333.66|19345.08|19345.08|19333.4|19333.4|0
1655306400000|2022-06-15 15:20:00|19333.86|19333.86|19329.93|19329.93|19334.04|19334.04|19326.64|19326.64|0
1655306700000|2022-06-15 15:25:00|19329.96|19329.96|19320.52|19320.52|19331.51|19331.51|19320.02|19320.02|0
1655363700000|2022-06-16 07:15:00|19208.95|19208.95|19180.77|19180.77|19210.2|19210.2|19179.89|19179.89|0
1655364000000|2022-06-16 07:20:00|19180.84|19180.84|19136.37|19136.37|19180.84|19180.84|19136.28|19136.28|0
1655364300000|2022-06-16 07:25:00|19136.21|19136.21|19112.18|19112.18|19136.76|19136.76|19108.61|19108.61|0
1655364600000|2022-06-16 07:30:00|19112.4|19112.4|19042.01|19042.01|19112.4|19112.4|19039.93|19039.93|0
1655364900000|2022-06-16 07:35:00|19042.18|19042.18|19024.93|19024.93|19044.79|19044.79|19024.93|19024.93|0
1655365200000|2022-06-16 07:40:00|19025.06|19025.06|19030.71|19030.71|19030.97|19030.97|19018.99|19018.99|0
1655365500000|2022-06-16 07:45:00|19030.98|19030.98|19020.63|19020.63|19036.93|19036.93|19020.63|19020.63|0
1655365800000|2022-06-16 07:50:00|19020.42|19020.42|19004.68|19004.68|19020.42|19020.42|19003.41|19003.41|0
1655366100000|2022-06-16 07:55:00|19004.49|19004.49|18997.8|18997.8|19004.68|19004.68|18994.35|18994.35|0
1655366400000|2022-06-16 08:00:00|18997.5|18997.5|19013.35|19013.35|19013.72|19013.72|18992.46|18992.46|0
1655366700000|2022-06-16 08:05:00|19013.37|19013.37|19030.36|19030.36|19036.28|19036.28|19010.28|19010.28|0
1655367000000|2022-06-16 08:10:00|19030.18|19030.18|19012.28|19012.28|19030.19|19030.19|19012.28|19012.28|0
1655367300000|2022-06-16 08:15:00|19012.33|19012.33|19002.99|19002.99|19012.33|19012.33|19002.99|19002.99|0
1655367600000|2022-06-16 08:20:00|19002.92|19002.92|18992.39|18992.39|19004.4|19004.4|18988.43|18988.43|0
1655367900000|2022-06-16 08:25:00|18992.61|18992.61|19000.19|19000.19|19001.49|19001.49|18990.96|18990.96|0
1655368200000|2022-06-16 08:30:00|19000.05|19000.05|18986.71|18986.71|19000.28|19000.28|18986.71|18986.71|0
1655368500000|2022-06-16 08:35:00|18986.77|18986.77|18978.04|18978.04|18986.77|18986.77|18974.85|18974.85|0
1655368800000|2022-06-16 08:40:00|18978.15|18978.15|18969.59|18969.59|18978.29|18978.29|18968.46|18968.46|0
1655369100000|2022-06-16 08:45:00|18969.52|18969.52|18980.44|18980.44|18980.5|18980.5|18969.26|18969.26|0
1655369400000|2022-06-16 08:50:00|18980.51|18980.51|18942.44|18942.44|18980.7|18980.7|18941.31|18941.31|0
1655369700000|2022-06-16 08:55:00|18942.35|18942.35|18912.05|18912.05|18942.37|18942.37|18912.05|18912.05|0
1655370000000|2022-06-16 09:00:00|18912.01|18912.01|18877.95|18877.95|18912.01|18912.01|18877.9|18877.9|0
1655370300000|2022-06-16 09:05:00|18877.76|18877.76|18863.62|18863.62|18877.76|18877.76|18858.32|18858.32|0
1655370600000|2022-06-16 09:10:00|18863.72|18863.72|18867.16|18867.16|18868.05|18868.05|18861.15|18861.15|0
1655370900000|2022-06-16 09:15:00|18867.07|18867.07|18868.35|18868.35|18873.22|18873.22|18866.96|18866.96|0
1655371200000|2022-06-16 09:20:00|18868.19|18868.19|18855.76|18855.76|18868.25|18868.25|18853.62|18853.62|0
1655371500000|2022-06-16 09:25:00|18855.6|18855.6|18852.91|18852.91|18857.11|18857.11|18852.71|18852.71|0
1655371800000|2022-06-16 09:30:00|18852.78|18852.78|18832.98|18832.98|18853.59|18853.59|18832.98|18832.98|0
1655372100000|2022-06-16 09:35:00|18832.16|18832.16|18814.37|18814.37|18832.16|18832.16|18814.21|18814.21|0
1655372400000|2022-06-16 09:40:00|18814.42|18814.42|18806.35|18806.35|18814.42|18814.42|18805.21|18805.21|0
1655372700000|2022-06-16 09:45:00|18806.25|18806.25|18784.61|18784.61|18806.25|18806.25|18781.55|18781.55|0
1655373000000|2022-06-16 09:50:00|18784.57|18784.57|18789.16|18789.16|18789.47|18789.47|18782.09|18782.09|0
1655373300000|2022-06-16 09:55:00|18789.27|18789.27|18782.47|18782.47|18794.58|18794.58|18782.29|18782.29|0
1655373600000|2022-06-16 10:00:00|18782.55|18782.55|18782.2|18782.2|18782.55|18782.55|18773.91|18773.91|0
1655373900000|2022-06-16 10:05:00|18782.25|18782.25|18797.12|18797.12|18797.22|18797.22|18782.2|18782.2|0
1655374200000|2022-06-16 10:10:00|18797.07|18797.07|18793.67|18793.67|18803.27|18803.27|18792.37|18792.37|0
1655374500000|2022-06-16 10:15:00|18793.63|18793.63|18794.75|18794.75|18795.27|18795.27|18790.26|18790.26|0
1655374800000|2022-06-16 10:20:00|18794.84|18794.84|18778.03|18778.03|18794.84|18794.84|18773.37|18773.37|0
1655375100000|2022-06-16 10:25:00|18778.1|18778.1|18754.84|18754.84|18785.39|18785.39|18754.7|18754.7|0
1655375400000|2022-06-16 10:30:00|18754.81|18754.81|18760.49|18760.49|18761.04|18761.04|18754.75|18754.75|0
1655375700000|2022-06-16 10:35:00|18760.39|18760.39|18761.82|18761.82|18764.55|18764.55|18760.33|18760.33|0
1655376000000|2022-06-16 10:40:00|18761.9|18761.9|18751.08|18751.08|18761.9|18761.9|18745.35|18745.35|0
1655376300000|2022-06-16 10:45:00|18750.81|18750.81|18752.95|18752.95|18753.11|18753.11|18748.99|18748.99|0
1655376600000|2022-06-16 10:50:00|18752.92|18752.92|18756.49|18756.49|18758.3|18758.3|18750.75|18750.75|0
1655376900000|2022-06-16 10:55:00|18756.46|18756.46|18736.93|18736.93|18756.46|18756.46|18735.97|18735.97|0
1655377200000|2022-06-16 11:00:00|18736.44|18736.44|18795.88|18795.88|18846.15|18846.15|18736.44|18736.44|0
1655377500000|2022-06-16 11:05:00|18795.97|18795.97|18811.22|18811.22|18811.47|18811.47|18795.56|18795.56|0
1655377800000|2022-06-16 11:10:00|18811.2|18811.2|18804.22|18804.22|18812.44|18812.44|18800.21|18800.21|0
1655378100000|2022-06-16 11:15:00|18804.18|18804.18|18805.46|18805.46|18805.89|18805.89|18802.61|18802.61|0
1655378400000|2022-06-16 11:20:00|18805.54|18805.54|18801.65|18801.65|18805.8|18805.8|18798.34|18798.34|0
1655378700000|2022-06-16 11:25:00|18801.88|18801.88|18816|18816|18818.29|18818.29|18798.76|18798.76|0
1655379000000|2022-06-16 11:30:00|18816.39|18816.39|18801.56|18801.56|18817.26|18817.26|18801.54|18801.54|0
1655379300000|2022-06-16 11:35:00|18801.4|18801.4|18803.73|18803.73|18808.25|18808.25|18801.34|18801.34|0
1655379600000|2022-06-16 11:40:00|18803.65|18803.65|18788.07|18788.07|18803.65|18803.65|18788.07|18788.07|0
1655379900000|2022-06-16 11:45:00|18788.09|18788.09|18763.57|18763.57|18788.09|18788.09|18763.57|18763.57|0
1655380200000|2022-06-16 11:50:00|18763.51|18763.51|18752.79|18752.79|18763.51|18763.51|18752.79|18752.79|0
1655380500000|2022-06-16 11:55:00|18752.71|18752.71|18758.95|18758.95|18758.98|18758.98|18750.5|18750.5|0
1655380800000|2022-06-16 12:00:00|18759.13|18759.13|18787.83|18787.83|18787.91|18787.91|18758.64|18758.64|0
1655381100000|2022-06-16 12:05:00|18787.74|18787.74|18806.59|18806.59|18806.59|18806.59|18787.74|18787.74|0
1655381400000|2022-06-16 12:10:00|18806.53|18806.53|18817.25|18817.25|18817.95|18817.95|18806.38|18806.38|0
1655381700000|2022-06-16 12:15:00|18817.09|18817.09|18806.97|18806.97|18817.67|18817.67|18806.97|18806.97|0
1655382000000|2022-06-16 12:20:00|18807.18|18807.18|18816.94|18816.94|18817.82|18817.82|18807.18|18807.18|0
1655382300000|2022-06-16 12:25:00|18816.87|18816.87|18801.19|18801.19|18816.9|18816.9|18800.73|18800.73|0
1655382600000|2022-06-16 12:30:00|18801.36|18801.36|18804|18804|18807.15|18807.15|18801.36|18801.36|0
1655382900000|2022-06-16 12:35:00|18804.01|18804.01|18810.81|18810.81|18810.81|18810.81|18798.38|18798.38|0
1655383200000|2022-06-16 12:40:00|18810.89|18810.89|18806.47|18806.47|18813.72|18813.72|18806.44|18806.44|0
1655383500000|2022-06-16 12:45:00|18806.65|18806.65|18803.38|18803.38|18807.61|18807.61|18801.54|18801.54|0
1655383800000|2022-06-16 12:50:00|18803.17|18803.17|18811.95|18811.95|18812.31|18812.31|18803.17|18803.17|0
1655384100000|2022-06-16 12:55:00|18812|18812|18811.73|18811.73|18813.17|18813.17|18810.36|18810.36|0
1655384400000|2022-06-16 13:00:00|18811.92|18811.92|18809.33|18809.33|18812.02|18812.02|18806.63|18806.63|0
1655384700000|2022-06-16 13:05:00|18809.42|18809.42|18815.58|18815.58|18815.99|18815.99|18807.54|18807.54|0
1655385000000|2022-06-16 13:10:00|18815.54|18815.54|18818.13|18818.13|18820.94|18820.94|18815.54|18815.54|0
1655385300000|2022-06-16 13:15:00|18818.09|18818.09|18813.27|18813.27|18819.33|18819.33|18812.24|18812.24|0
1655385600000|2022-06-16 13:20:00|18813.1|18813.1|18802.9|18802.9|18813.1|18813.1|18802.69|18802.69|0
1655385900000|2022-06-16 13:25:00|18802.82|18802.82|18805.84|18805.84|18808.67|18808.67|18801.27|18801.27|0
1655386200000|2022-06-16 13:30:00|18805.77|18805.77|18780.49|18780.49|18805.77|18805.77|18779.89|18779.89|0
1655386500000|2022-06-16 13:35:00|18780.43|18780.43|18778.72|18778.72|18788.28|18788.28|18777.49|18777.49|0
1655386800000|2022-06-16 13:40:00|18778.82|18778.82|18754.15|18754.15|18778.82|18778.82|18753.7|18753.7|0
1655387100000|2022-06-16 13:45:00|18754.09|18754.09|18770.92|18770.92|18772.19|18772.19|18753.1|18753.1|0
1655387400000|2022-06-16 13:50:00|18771.05|18771.05|18763.88|18763.88|18771.05|18771.05|18757.75|18757.75|0
1655387700000|2022-06-16 13:55:00|18764.01|18764.01|18767.85|18767.85|18771.98|18771.98|18759.97|18759.97|0
1655388000000|2022-06-16 14:00:00|18767.75|18767.75|18748.89|18748.89|18767.75|18767.75|18748.38|18748.38|0
1655388300000|2022-06-16 14:05:00|18748.78|18748.78|18740.63|18740.63|18748.78|18748.78|18727.95|18727.95|0
1655388600000|2022-06-16 14:10:00|18740.56|18740.56|18751.92|18751.92|18757.75|18757.75|18733.67|18733.67|0
1655388900000|2022-06-16 14:15:00|18751.5|18751.5|18742.1|18742.1|18754.49|18754.49|18742.1|18742.1|0
1655389200000|2022-06-16 14:20:00|18741.98|18741.98|18764.73|18764.73|18764.93|18764.93|18741.85|18741.85|0
1655389500000|2022-06-16 14:25:00|18764.91|18764.91|18783.45|18783.45|18785.33|18785.33|18764.83|18764.83|0
1655389800000|2022-06-16 14:30:00|18783.46|18783.46|18793.43|18793.43|18793.43|18793.43|18779.2|18779.2|0
1655390100000|2022-06-16 14:35:00|18793.39|18793.39|18779.77|18779.77|18793.44|18793.44|18779.77|18779.77|0
1655390400000|2022-06-16 14:40:00|18779.79|18779.79|18762.48|18762.48|18779.99|18779.99|18762.48|18762.48|0
1655390700000|2022-06-16 14:45:00|18762.55|18762.55|18745.26|18745.26|18762.95|18762.95|18745.08|18745.08|0
1655391000000|2022-06-16 14:50:00|18744.96|18744.96|18746.69|18746.69|18747.14|18747.14|18738.98|18738.98|0
1655391300000|2022-06-16 14:55:00|18746.88|18746.88|18746.06|18746.06|18752.23|18752.23|18746.03|18746.03|0
1655391600000|2022-06-16 15:00:00|18745.97|18745.97|18752.77|18752.77|18752.91|18752.91|18745.24|18745.24|0
1655391900000|2022-06-16 15:05:00|18752.8|18752.8|18745.16|18745.16|18753.43|18753.43|18744.14|18744.14|0
1655392200000|2022-06-16 15:10:00|18745.12|18745.12|18751.79|18751.79|18751.8|18751.8|18744.55|18744.55|0
1655392500000|2022-06-16 15:15:00|18752.01|18752.01|18747.42|18747.42|18757.07|18757.07|18747.32|18747.32|0
1655392800000|2022-06-16 15:20:00|18747.36|18747.36|18747.4|18747.4|18748.4|18748.4|18736.39|18736.39|0
1655393100000|2022-06-16 15:25:00|18747.51|18747.51|18743.2|18743.2|18754.4|18754.4|18743.15|18743.15|0
1655450100000|2022-06-17 07:15:00|18816.11|18816.11|18819.09|18819.09|18821.82|18821.82|18811.2|18811.2|0
1655450400000|2022-06-17 07:20:00|18819.24|18819.24|18858.23|18858.23|18858.69|18858.69|18817.78|18817.78|0
1655450700000|2022-06-17 07:25:00|18858.57|18858.57|18872.2|18872.2|18872.34|18872.34|18857.89|18857.89|0
1655451000000|2022-06-17 07:30:00|18872.66|18872.66|18845.46|18845.46|18872.66|18872.66|18844.14|18844.14|0
1655451300000|2022-06-17 07:35:00|18845.32|18845.32|18832.93|18832.93|18845.32|18845.32|18796.45|18796.45|0
1655451600000|2022-06-17 07:40:00|18832.83|18832.83|18723.1|18723.1|18832.83|18832.83|18704.23|18704.23|0
1655451900000|2022-06-17 07:45:00|18723.15|18723.15|18911.06|18911.06|18915.72|18915.72|18723.15|18723.15|0
1655452200000|2022-06-17 07:50:00|18910.98|18910.98|18901.55|18901.55|18911.94|18911.94|18901.55|18901.55|0
1655452500000|2022-06-17 07:55:00|18901.62|18901.62|18912.49|18912.49|18912.72|18912.72|18893.12|18893.12|0
1655452800000|2022-06-17 08:00:00|18912.46|18912.46|18919.85|18919.85|18920.61|18920.61|18910.87|18910.87|0
1655453100000|2022-06-17 08:05:00|18919.8|18919.8|18934.16|18934.16|18934.16|18934.16|18918.32|18918.32|0
1655453400000|2022-06-17 08:10:00|18934.41|18934.41|18936.73|18936.73|18936.82|18936.82|18932.17|18932.17|0
1655453700000|2022-06-17 08:15:00|18936.63|18936.63|18941.71|18941.71|18945.55|18945.55|18936.5|18936.5|0
1655454000000|2022-06-17 08:20:00|18941.74|18941.74|18939.97|18939.97|18943.58|18943.58|18939.77|18939.77|0
1655454300000|2022-06-17 08:25:00|18940.08|18940.08|18957.77|18957.77|18957.77|18957.77|18939.97|18939.97|0
1655454600000|2022-06-17 08:30:00|18957.6|18957.6|18980.81|18980.81|18981.29|18981.29|18956.84|18956.84|0
1655454900000|2022-06-17 08:35:00|18980.88|18980.88|18978.33|18978.33|18981.64|18981.64|18973.64|18973.64|0
1655455200000|2022-06-17 08:40:00|18978.27|18978.27|18971.61|18971.61|18978.27|18978.27|18966.92|18966.92|0
1655455500000|2022-06-17 08:45:00|18971.31|18971.31|18949.83|18949.83|18971.49|18971.49|18949.57|18949.57|0
1655455800000|2022-06-17 08:50:00|18949.85|18949.85|18925.6|18925.6|18950.17|18950.17|18924.94|18924.94|0
1655456100000|2022-06-17 08:55:00|18925.56|18925.56|18919.74|18919.74|18928.11|18928.11|18916.17|18916.17|0
1655456400000|2022-06-17 09:00:00|18919.75|18919.75|18932.71|18932.71|18932.91|18932.91|18918.89|18918.89|0
1655456700000|2022-06-17 09:05:00|18932.84|18932.84|18960.71|18960.71|18960.71|18960.71|18932.84|18932.84|0
1655457300000|2022-06-17 09:15:00|18960.92|18960.92|19032.05|19032.05|19039.03|19039.03|18960.85|18960.85|0
1655457600000|2022-06-17 09:20:00|19031.89|19031.89|19029.46|19029.46|19035.94|19035.94|19028.05|19028.05|0
1655457900000|2022-06-17 09:25:00|19029.39|19029.39|19047.2|19047.2|19047.38|19047.38|19029.32|19029.32|0
1655458200000|2022-06-17 09:30:00|19047.23|19047.23|19051.09|19051.09|19051.09|19051.09|19046.37|19046.37|0
1655458500000|2022-06-17 09:35:00|19051.13|19051.13|19055.39|19055.39|19060.93|19060.93|19051.13|19051.13|0
1655458800000|2022-06-17 09:40:00|19055.42|19055.42|19032.38|19032.38|19055.8|19055.8|19032|19032|0
1655459100000|2022-06-17 09:45:00|19032.47|19032.47|19042.96|19042.96|19042.96|19042.96|19030.24|19030.24|0
1655459400000|2022-06-17 09:50:00|19042.73|19042.73|19066.04|19066.04|19067.75|19067.75|19040.31|19040.31|0
1655459700000|2022-06-17 09:55:00|19061.48|19061.48|19057.97|19057.97|19068.2|19068.2|19053.62|19053.62|0
1655460000000|2022-06-17 10:00:00|19057.77|19057.77|19037.09|19037.09|19057.77|19057.77|19035.75|19035.75|0
1655460300000|2022-06-17 10:05:00|19037.03|19037.03|19020.44|19020.44|19037.08|19037.08|19019.95|19019.95|0
1655460600000|2022-06-17 10:10:00|19020.59|19020.59|19024.48|19024.48|19025.63|19025.63|19020.46|19020.46|0
1655460900000|2022-06-17 10:15:00|19024.54|19024.54|19026.1|19026.1|19026.2|19026.2|19021.78|19021.78|0
1655461200000|2022-06-17 10:20:00|19026.21|19026.21|19027.52|19027.52|19028.29|19028.29|19025.43|19025.43|0
1655461500000|2022-06-17 10:25:00|19027.43|19027.43|19022.67|19022.67|19027.79|19027.79|19022.16|19022.16|0
1655461800000|2022-06-17 10:30:00|19022.69|19022.69|19025.09|19025.09|19026.98|19026.98|19021.5|19021.5|0
1655462100000|2022-06-17 10:35:00|19025.22|19025.22|19027.71|19027.71|19027.71|19027.71|19021.04|19021.04|0
1655462400000|2022-06-17 10:40:00|19027.73|19027.73|19029.56|19029.56|19033.97|19033.97|19027.67|19027.67|0
1655462700000|2022-06-17 10:45:00|19029.62|19029.62|19032.59|19032.59|19032.59|19032.59|19024.03|19024.03|0
1655463000000|2022-06-17 10:50:00|19032.62|19032.62|19037.22|19037.22|19037.22|19037.22|19032.51|19032.51|0
1655463300000|2022-06-17 10:55:00|19037.18|19037.18|19042.68|19042.68|19045.12|19045.12|19037.18|19037.18|0
1655463600000|2022-06-17 11:00:00|19042.62|19042.62|19031.33|19031.33|19042.62|19042.62|19031.31|19031.31|0
1655463900000|2022-06-17 11:05:00|19031.35|19031.35|19024.06|19024.06|19031.35|19031.35|19022.08|19022.08|0
1655464200000|2022-06-17 11:10:00|19024.11|19024.11|19013.24|19013.24|19024.27|19024.27|19013.02|19013.02|0
1655464500000|2022-06-17 11:15:00|19013.18|19013.18|19020.84|19020.84|19034.99|19034.99|19011.95|19011.95|0
1655464800000|2022-06-17 11:20:00|19020.97|19020.97|19046.74|19046.74|19046.74|19046.74|19020.97|19020.97|0
1655465100000|2022-06-17 11:25:00|19046.68|19046.68|19075.12|19075.12|19075.12|19075.12|19046.41|19046.41|0
1655465400000|2022-06-17 11:30:00|19075.03|19075.03|19083.32|19083.32|19084.45|19084.45|19074.83|19074.83|0
1655465700000|2022-06-17 11:35:00|19083.26|19083.26|19082.56|19082.56|19083.7|19083.7|19078.64|19078.64|0
1655466000000|2022-06-17 11:40:00|19082.45|19082.45|19077.94|19077.94|19084.04|19084.04|19077.47|19077.47|0
1655466300000|2022-06-17 11:45:00|19077.88|19077.88|19070.18|19070.18|19077.88|19077.88|19070.18|19070.18|0
1655466600000|2022-06-17 11:50:00|19070.09|19070.09|19064.66|19064.66|19070.09|19070.09|19062.93|19062.93|0
1655466900000|2022-06-17 11:55:00|19064.61|19064.61|19068.96|19068.96|19069.32|19069.32|19064.19|19064.19|0
1655467200000|2022-06-17 12:00:00|19068.95|19068.95|19068.99|19068.99|19074.45|19074.45|19066.77|19066.77|0
1655467500000|2022-06-17 12:05:00|19069.01|19069.01|19072.68|19072.68|19072.91|19072.91|19068.29|19068.29|0
1655467800000|2022-06-17 12:10:00|19072.63|19072.63|19071.61|19071.61|19078.03|19078.03|19071.38|19071.38|0
1655468100000|2022-06-17 12:15:00|19071.29|19071.29|19075.03|19075.03|19076.25|19076.25|19070.23|19070.23|0
1655468400000|2022-06-17 12:20:00|19074.91|19074.91|19058.88|19058.88|19074.91|19074.91|19058.47|19058.47|0
1655468700000|2022-06-17 12:25:00|19058.54|19058.54|19053.6|19053.6|19058.54|19058.54|19050.63|19050.63|0
1655469000000|2022-06-17 12:30:00|19053.18|19053.18|19024.63|19024.63|19053.18|19053.18|19024.49|19024.49|0
1655469300000|2022-06-17 12:35:00|19024.49|19024.49|19019.22|19019.22|19024.55|19024.55|19019.22|19019.22|0
1655469600000|2022-06-17 12:40:00|19019.3|19019.3|19016.68|19016.68|19019.31|19019.31|19015.49|19015.49|0
1655469900000|2022-06-17 12:45:00|19016.56|19016.56|18982.65|18982.65|19016.71|19016.71|18982.65|18982.65|0
1655470200000|2022-06-17 12:50:00|18982.62|18982.62|18960.42|18960.42|18982.62|18982.62|18959.34|18959.34|0
1655470500000|2022-06-17 12:55:00|18960.49|18960.49|18926.82|18926.82|18960.49|18960.49|18926.82|18926.82|0
1655470800000|2022-06-17 13:00:00|18926.38|18926.38|18921.63|18921.63|18927.79|18927.79|18921.09|18921.09|0
1655471100000|2022-06-17 13:05:00|18921.64|18921.64|18900.45|18900.45|18921.64|18921.64|18900.45|18900.45|0
1655471400000|2022-06-17 13:10:00|18900.32|18900.32|18891.3|18891.3|18900.32|18900.32|18885.32|18885.32|0
1655471700000|2022-06-17 13:15:00|18891.4|18891.4|18905.19|18905.19|18905.73|18905.73|18891.4|18891.4|0
1655472000000|2022-06-17 13:20:00|18905.11|18905.11|18903.78|18903.78|18910.55|18910.55|18902.41|18902.41|0
1655472300000|2022-06-17 13:25:00|18903.83|18903.83|18914.88|18914.88|18917.48|18917.48|18903.61|18903.61|0
1655472600000|2022-06-17 13:30:00|18914.83|18914.83|18945.89|18945.89|18946.89|18946.89|18914.5|18914.5|0
1655472900000|2022-06-17 13:35:00|18945.84|18945.84|18944.93|18944.93|18953.04|18953.04|18940.92|18940.92|0
1655473200000|2022-06-17 13:40:00|18944.8|18944.8|18990.35|18990.35|18990.68|18990.68|18944.51|18944.51|0
1655473500000|2022-06-17 13:45:00|18990.16|18990.16|18994.61|18994.61|18999.25|18999.25|18989.84|18989.84|0
1655473800000|2022-06-17 13:50:00|18994.68|18994.68|19015.71|19015.71|19016.1|19016.1|18994.63|18994.63|0
1655474100000|2022-06-17 13:55:00|19015.78|19015.78|19016.32|19016.32|19026.2|19026.2|19013.01|19013.01|0
1655474400000|2022-06-17 14:00:00|19016.53|19016.53|19003.88|19003.88|19016.69|19016.69|19003.05|19003.05|0
1655474700000|2022-06-17 14:05:00|19004.27|19004.27|18990.22|18990.22|19006.05|19006.05|18990.07|18990.07|0
1655475000000|2022-06-17 14:10:00|18990.39|18990.39|18988.91|18988.91|18990.98|18990.98|18986.52|18986.52|0
1655475300000|2022-06-17 14:15:00|18988.95|18988.95|18963.57|18963.57|18989.85|18989.85|18963.49|18963.49|0
1655475600000|2022-06-17 14:20:00|18963.5|18963.5|18931.91|18931.91|18963.5|18963.5|18931.73|18931.73|0
1655475900000|2022-06-17 14:25:00|18931.84|18931.84|18924.69|18924.69|18935.67|18935.67|18922.32|18922.32|0
1655476200000|2022-06-17 14:30:00|18924.76|18924.76|18914.9|18914.9|18932.57|18932.57|18914.12|18914.12|0
1655476500000|2022-06-17 14:35:00|18914.67|18914.67|18900.22|18900.22|18914.67|18914.67|18890.77|18890.77|0
1655476800000|2022-06-17 14:40:00|18900.16|18900.16|18911.06|18911.06|18911.06|18911.06|18890.25|18890.25|0
1655477100000|2022-06-17 14:45:00|18911.08|18911.08|18900.28|18900.28|18912.19|18912.19|18894.04|18894.04|0
1655477400000|2022-06-17 14:50:00|18900.19|18900.19|18913.58|18913.58|18913.58|18913.58|18899.8|18899.8|0
1655477700000|2022-06-17 14:55:00|18913.68|18913.68|18928.15|18928.15|18928.78|18928.78|18913.68|18913.68|0
1655478000000|2022-06-17 15:00:00|18928.21|18928.21|18933.99|18933.99|18936.41|18936.41|18918.02|18918.02|0
1655478300000|2022-06-17 15:05:00|18933.89|18933.89|18962.21|18962.21|18962.21|18962.21|18932.4|18932.4|0
1655478600000|2022-06-17 15:10:00|18962.14|18962.14|18936.82|18936.82|18963.39|18963.39|18936.82|18936.82|0
1655478900000|2022-06-17 15:15:00|18936.23|18936.23|18944.36|18944.36|18944.59|18944.59|18935.29|18935.29|0
1655479200000|2022-06-17 15:20:00|18944.41|18944.41|18943.05|18943.05|18948.78|18948.78|18942.61|18942.61|0
1655479500000|2022-06-17 15:25:00|18943.01|18943.01|18930.57|18930.57|18945.82|18945.82|18930.27|18930.27|0
1655709300000|2022-06-20 07:15:00|18975.01|18975.01|18940.98|18940.98|18975.97|18975.97|18936.46|18936.46|0
1655709600000|2022-06-20 07:20:00|18941.13|18941.13|18977.71|18977.71|18978.57|18978.57|18940.84|18940.84|0
1655709900000|2022-06-20 07:25:00|18977.87|18977.87|18983.82|18983.82|18986.5|18986.5|18972.46|18972.46|0
1655710200000|2022-06-20 07:30:00|18984.08|18984.08|18965.86|18965.86|18984.08|18984.08|18964.01|18964.01|0
1655710500000|2022-06-20 07:35:00|18965.64|18965.64|18976.17|18976.17|18976.62|18976.62|18963.5|18963.5|0
1655710800000|2022-06-20 07:40:00|18976.04|18976.04|18972.38|18972.38|18976.62|18976.62|18970.11|18970.11|0
1655711100000|2022-06-20 07:45:00|18972.68|18972.68|18958.65|18958.65|18973.61|18973.61|18957.37|18957.37|0
1655711400000|2022-06-20 07:50:00|18958.62|18958.62|18968.7|18968.7|18968.82|18968.82|18958.27|18958.27|0
1655711700000|2022-06-20 07:55:00|18968.79|18968.79|18984.1|18984.1|18984.24|18984.24|18968.28|18968.28|0
1655712000000|2022-06-20 08:00:00|18983.76|18983.76|18980.98|18980.98|18987.91|18987.91|18979.08|18979.08|0
1655712300000|2022-06-20 08:05:00|18981.05|18981.05|18993.14|18993.14|18993.29|18993.29|18978.08|18978.08|0
1655712600000|2022-06-20 08:10:00|18993.25|18993.25|18978.39|18978.39|18996.67|18996.67|18976.85|18976.85|0
1655712900000|2022-06-20 08:15:00|18978.46|18978.46|18969.86|18969.86|18978.89|18978.89|18969.03|18969.03|0
1655713200000|2022-06-20 08:20:00|18969.78|18969.78|18963.03|18963.03|18970.59|18970.59|18961.4|18961.4|0
1655713500000|2022-06-20 08:25:00|18962.83|18962.83|18964.6|18964.6|18964.68|18964.68|18959.86|18959.86|0
1655713800000|2022-06-20 08:30:00|18964.52|18964.52|18975.68|18975.68|18975.68|18975.68|18961.6|18961.6|0
1655714100000|2022-06-20 08:35:00|18975.73|18975.73|18986.63|18986.63|18986.63|18986.63|18974.44|18974.44|0
1655714400000|2022-06-20 08:40:00|18986.72|18986.72|18997.01|18997.01|18997.38|18997.38|18986.72|18986.72|0
1655714700000|2022-06-20 08:45:00|18997.13|18997.13|18998.79|18998.79|18999.58|18999.58|18996.15|18996.15|0
1655715000000|2022-06-20 08:50:00|18998.73|18998.73|18997.11|18997.11|19001.2|19001.2|18995.93|18995.93|0
1655715300000|2022-06-20 08:55:00|18997.07|18997.07|18987.45|18987.45|18998.87|18998.87|18986.87|18986.87|0
1655715600000|2022-06-20 09:00:00|18987.57|18987.57|18957.33|18957.33|18987.57|18987.57|18957.11|18957.11|0
1655715900000|2022-06-20 09:05:00|18957.26|18957.26|18943.91|18943.91|18957.81|18957.81|18943.91|18943.91|0
1655716200000|2022-06-20 09:10:00|18943.81|18943.81|18923.86|18923.86|18943.96|18943.96|18923.73|18923.73|0
1655716500000|2022-06-20 09:15:00|18923.94|18923.94|18928.37|18928.37|18928.53|18928.53|18920.56|18920.56|0
1655716800000|2022-06-20 09:20:00|18928.3|18928.3|18924.91|18924.91|18929.87|18929.87|18923.11|18923.11|0
1655717100000|2022-06-20 09:25:00|18924.88|18924.88|18927.4|18927.4|18929.42|18929.42|18924.88|18924.88|0
1655717400000|2022-06-20 09:30:00|18927.16|18927.16|18916.34|18916.34|18928.21|18928.21|18916.05|18916.05|0
1655717700000|2022-06-20 09:35:00|18916.41|18916.41|18912.73|18912.73|18916.41|18916.41|18909.26|18909.26|0
1655718000000|2022-06-20 09:40:00|18912.96|18912.96|18913.15|18913.15|18916.99|18916.99|18911.99|18911.99|0
1655718300000|2022-06-20 09:45:00|18913.09|18913.09|18920.35|18920.35|18920.83|18920.83|18912.45|18912.45|0
1655718600000|2022-06-20 09:50:00|18920.43|18920.43|18921.42|18921.42|18922.74|18922.74|18920.39|18920.39|0
1655718900000|2022-06-20 09:55:00|18920.97|18920.97|18934.05|18934.05|18934.05|18934.05|18920.81|18920.81|0
1655719200000|2022-06-20 10:00:00|18933.57|18933.57|18958.09|18958.09|18958.09|18958.09|18933.57|18933.57|0
1655719500000|2022-06-20 10:05:00|18958.13|18958.13|18959.87|18959.87|18961.05|18961.05|18957.98|18957.98|0
1655719800000|2022-06-20 10:10:00|18960.02|18960.02|18958.68|18958.68|18960.02|18960.02|18954.73|18954.73|0
1655720100000|2022-06-20 10:15:00|18958.74|18958.74|18961.4|18961.4|18961.4|18961.4|18957.71|18957.71|0
1655720400000|2022-06-20 10:20:00|18961.44|18961.44|18963.26|18963.26|18964.88|18964.88|18960.13|18960.13|0
1655720700000|2022-06-20 10:25:00|18963.33|18963.33|18969.62|18969.62|18969.89|18969.89|18962.7|18962.7|0
1655721000000|2022-06-20 10:30:00|18969.59|18969.59|18975.93|18975.93|18976.4|18976.4|18968.44|18968.44|0
1655721300000|2022-06-20 10:35:00|18975.81|18975.81|18978.44|18978.44|18978.59|18978.59|18974.94|18974.94|0
1655721600000|2022-06-20 10:40:00|18978.39|18978.39|18975.77|18975.77|18978.69|18978.69|18975.44|18975.44|0
1655721900000|2022-06-20 10:45:00|18975.72|18975.72|18979.38|18979.38|18979.38|18979.38|18974.89|18974.89|0
1655722200000|2022-06-20 10:50:00|18979.6|18979.6|18978.19|18978.19|18980.01|18980.01|18977.64|18977.64|0
1655722500000|2022-06-20 10:55:00|18978.15|18978.15|18970.01|18970.01|18978.67|18978.67|18968.86|18968.86|0
1655722800000|2022-06-20 11:00:00|18972.33|18972.33|18967.72|18967.72|18975.96|18975.96|18967.65|18967.65|0
1655723100000|2022-06-20 11:05:00|18967.62|18967.62|18969.12|18969.12|18969.55|18969.55|18963.15|18963.15|0
1655723400000|2022-06-20 11:10:00|18969.26|18969.26|18972.38|18972.38|18972.54|18972.54|18968.93|18968.93|0
1655723700000|2022-06-20 11:15:00|18972.42|18972.42|18970.01|18970.01|18975.14|18975.14|18969.79|18969.79|0
1655724000000|2022-06-20 11:20:00|18969.96|18969.96|18967.09|18967.09|18970.1|18970.1|18966.66|18966.66|0
1655724300000|2022-06-20 11:25:00|18967.12|18967.12|18972.15|18972.15|18972.15|18972.15|18965.85|18965.85|0
1655724600000|2022-06-20 11:30:00|18972.01|18972.01|18974.43|18974.43|18974.73|18974.73|18971.25|18971.25|0
1655724900000|2022-06-20 11:35:00|18974.42|18974.42|18968.66|18968.66|18975.44|18975.44|18968.66|18968.66|0
1655725200000|2022-06-20 11:40:00|18968.59|18968.59|18975.19|18975.19|18975.19|18975.19|18968|18968|0
1655725500000|2022-06-20 11:45:00|18975.15|18975.15|18974.32|18974.32|18975.92|18975.92|18974.32|18974.32|0
1655725800000|2022-06-20 11:50:00|18974.27|18974.27|18974.46|18974.46|18977.3|18977.3|18973.97|18973.97|0
1655726100000|2022-06-20 11:55:00|18974.4|18974.4|18970.77|18970.77|18974.73|18974.73|18969.64|18969.64|0
1655726400000|2022-06-20 12:00:00|18970.62|18970.62|18959.79|18959.79|18971.21|18971.21|18959.79|18959.79|0
1655726700000|2022-06-20 12:05:00|18959.76|18959.76|18955.8|18955.8|18959.76|18959.76|18953.98|18953.98|0
1655727000000|2022-06-20 12:10:00|18955.78|18955.78|18948.93|18948.93|18957.11|18957.11|18948.11|18948.11|0
1655727300000|2022-06-20 12:15:00|18948.85|18948.85|18940.33|18940.33|18948.89|18948.89|18939.72|18939.72|0
1655727600000|2022-06-20 12:20:00|18940.24|18940.24|18944.33|18944.33|18944.61|18944.61|18937.86|18937.86|0
1655727900000|2022-06-20 12:25:00|18944.47|18944.47|18942.1|18942.1|18945.3|18945.3|18941.79|18941.79|0
1655728200000|2022-06-20 12:30:00|18942.11|18942.11|18968.6|18968.6|18971.44|18971.44|18942.11|18942.11|0
1655728500000|2022-06-20 12:35:00|18968.64|18968.64|18968.75|18968.75|18969.17|18969.17|18966.93|18966.93|0
1655728800000|2022-06-20 12:40:00|18968.72|18968.72|18976.15|18976.15|18976.17|18976.17|18968.26|18968.26|0
1655729100000|2022-06-20 12:45:00|18976.2|18976.2|18979.18|18979.18|18980|18980|18975.87|18975.87|0
1655729400000|2022-06-20 12:50:00|18979.24|18979.24|18976.7|18976.7|18980.33|18980.33|18976|18976|0
1655729700000|2022-06-20 12:55:00|18976.77|18976.77|18976.3|18976.3|18978.85|18978.85|18976.22|18976.22|0
1655730000000|2022-06-20 13:00:00|18976.28|18976.28|18981.39|18981.39|18983.07|18983.07|18975.88|18975.88|0
1655730300000|2022-06-20 13:05:00|18981.46|18981.46|18977.97|18977.97|18983.95|18983.95|18975.88|18975.88|0
1655730600000|2022-06-20 13:10:00|18977.88|18977.88|18975.35|18975.35|18979.04|18979.04|18974.17|18974.17|0
1655730900000|2022-06-20 13:15:00|18975.43|18975.43|18976.07|18976.07|18976.64|18976.64|18974.93|18974.93|0
1655731200000|2022-06-20 13:20:00|18976.03|18976.03|18966.31|18966.31|18976.59|18976.59|18966.17|18966.17|0
1655731500000|2022-06-20 13:25:00|18966.26|18966.26|18977.65|18977.65|18978.22|18978.22|18965.79|18965.79|0
1655731800000|2022-06-20 13:30:00|18977.68|18977.68|18983.44|18983.44|18984.41|18984.41|18976.32|18976.32|0
1655732100000|2022-06-20 13:35:00|18983.37|18983.37|18991.07|18991.07|18994.79|18994.79|18982.89|18982.89|0
1655732400000|2022-06-20 13:40:00|18991|18991|18987.92|18987.92|18991|18991|18984.73|18984.73|0
1655732700000|2022-06-20 13:45:00|18988|18988|18992.82|18992.82|18993.98|18993.98|18986.46|18986.46|0
1655733000000|2022-06-20 13:50:00|18993.09|18993.09|18992.42|18992.42|18993.48|18993.48|18989.56|18989.56|0
1655733300000|2022-06-20 13:55:00|18992.38|18992.38|18992.04|18992.04|18995.74|18995.74|18991|18991|0
1655733600000|2022-06-20 14:00:00|18991.97|18991.97|18992.17|18992.17|18992.63|18992.63|18987.19|18987.19|0
1655733900000|2022-06-20 14:05:00|18992.21|18992.21|18991.46|18991.46|18995.2|18995.2|18991.46|18991.46|0
1655734200000|2022-06-20 14:10:00|18991.51|18991.51|18990.38|18990.38|18992.57|18992.57|18988.13|18988.13|0
1655734500000|2022-06-20 14:15:00|18990.27|18990.27|18999.53|18999.53|18999.53|18999.53|18989.28|18989.28|0
1655734800000|2022-06-20 14:20:00|18999.6|18999.6|18998.83|18998.83|19002.16|19002.16|18998.63|18998.63|0
1655735100000|2022-06-20 14:25:00|18998.75|18998.75|18990.91|18990.91|19003.79|19003.79|18990.62|18990.62|0
1655735400000|2022-06-20 14:30:00|18990.86|18990.86|18998.56|18998.56|18998.83|18998.83|18990.64|18990.64|0
1655735700000|2022-06-20 14:35:00|18998.59|18998.59|18992.57|18992.57|19000.85|19000.85|18992.46|18992.46|0
1655736000000|2022-06-20 14:40:00|18992.51|18992.51|18986.06|18986.06|18992.51|18992.51|18984.02|18984.02|0
1655736300000|2022-06-20 14:45:00|18985.98|18985.98|18975.47|18975.47|18986.21|18986.21|18975.01|18975.01|0
1655736600000|2022-06-20 14:50:00|18975.48|18975.48|18984.81|18984.81|18984.84|18984.84|18974.75|18974.75|0
1655736900000|2022-06-20 14:55:00|18984.83|18984.83|18982.65|18982.65|18987.48|18987.48|18982.65|18982.65|0
1655737200000|2022-06-20 15:00:00|18982.59|18982.59|18993.16|18993.16|18993.17|18993.17|18979.93|18979.93|0
1655737500000|2022-06-20 15:05:00|18993.35|18993.35|18996.96|18996.96|18999.52|18999.52|18993.35|18993.35|0
1655737800000|2022-06-20 15:10:00|18996.86|18996.86|19000.2|19000.2|19000.23|19000.23|18995.79|18995.79|0
1655738100000|2022-06-20 15:15:00|19000.23|19000.23|19004.5|19004.5|19004.5|19004.5|19000.05|19000.05|0
1655738400000|2022-06-20 15:20:00|19004.94|19004.94|19004.95|19004.95|19007.86|19007.86|19004.81|19004.81|0
1655738700000|2022-06-20 15:25:00|19004.76|19004.76|18999.88|18999.88|19004.78|19004.78|18996.65|18996.65|0
1655795700000|2022-06-21 07:15:00|19052.32|19052.32|19066.8|19066.8|19071.28|19071.28|19052.32|19052.32|0
1655796000000|2022-06-21 07:20:00|19066.87|19066.87|19066.25|19066.25|19070.56|19070.56|19063.95|19063.95|0
1655796300000|2022-06-21 07:25:00|19066.52|19066.52|19075.25|19075.25|19076.11|19076.11|19059.45|19059.45|0
1655796600000|2022-06-21 07:30:00|19075.69|19075.69|19086.33|19086.33|19093.55|19093.55|19074.53|19074.53|0
1655796900000|2022-06-21 07:35:00|19086.24|19086.24|19107.45|19107.45|19107.45|19107.45|19083.64|19083.64|0
1655797200000|2022-06-21 07:40:00|19107.43|19107.43|19117.65|19117.65|19118.31|19118.31|19106.99|19106.99|0
1655797500000|2022-06-21 07:45:00|19117.93|19117.93|19113.01|19113.01|19119.11|19119.11|19110.91|19110.91|0
1655797800000|2022-06-21 07:50:00|19113.12|19113.12|19121.4|19121.4|19121.4|19121.4|19111.19|19111.19|0
1655798100000|2022-06-21 07:55:00|19121.58|19121.58|19117.72|19117.72|19121.91|19121.91|19115.27|19115.27|0
1655798400000|2022-06-21 08:00:00|19117.75|19117.75|19123.54|19123.54|19124.49|19124.49|19117.72|19117.72|0
1655798700000|2022-06-21 08:05:00|19123.61|19123.61|19140.16|19140.16|19140.33|19140.33|19123.61|19123.61|0
1655799000000|2022-06-21 08:10:00|19140.01|19140.01|19136.61|19136.61|19143.22|19143.22|19135.47|19135.47|0
1655799300000|2022-06-21 08:15:00|19136.79|19136.79|19123.25|19123.25|19136.79|19136.79|19110.72|19110.72|0
1655799600000|2022-06-21 08:20:00|19123.4|19123.4|19132.22|19132.22|19132.29|19132.29|19123.4|19123.4|0
1655799900000|2022-06-21 08:25:00|19132.28|19132.28|19126.27|19126.27|19136.14|19136.14|19125.2|19125.2|0
1655800200000|2022-06-21 08:30:00|19126.2|19126.2|19116.36|19116.36|19128.01|19128.01|19115.64|19115.64|0
1655800500000|2022-06-21 08:35:00|19116.46|19116.46|19117.92|19117.92|19122.54|19122.54|19114.97|19114.97|0
1655800800000|2022-06-21 08:40:00|19117.85|19117.85|19121.72|19121.72|19121.94|19121.94|19115.07|19115.07|0
1655801100000|2022-06-21 08:45:00|19121.63|19121.63|19118.56|19118.56|19122.64|19122.64|19118.56|19118.56|0
1655801400000|2022-06-21 08:50:00|19118.34|19118.34|19117.69|19117.69|19118.84|19118.84|19115.69|19115.69|0
1655801700000|2022-06-21 08:55:00|19117.54|19117.54|19120.71|19120.71|19121.36|19121.36|19117.45|19117.45|0
1655802000000|2022-06-21 09:00:00|19120.79|19120.79|19129.36|19129.36|19129.61|19129.61|19120.43|19120.43|0
1655802300000|2022-06-21 09:05:00|19129.54|19129.54|19138.69|19138.69|19138.85|19138.85|19129.54|19129.54|0
1655802600000|2022-06-21 09:10:00|19138.72|19138.72|19128.17|19128.17|19138.94|19138.94|19127.58|19127.58|0
1655802900000|2022-06-21 09:15:00|19128.22|19128.22|19126.04|19126.04|19129.71|19129.71|19125.33|19125.33|0
1655803200000|2022-06-21 09:20:00|19125.96|19125.96|19111.7|19111.7|19125.96|19125.96|19110.6|19110.6|0
1655803500000|2022-06-21 09:25:00|19111.83|19111.83|19111.44|19111.44|19112.21|19112.21|19110.56|19110.56|0
1655803800000|2022-06-21 09:30:00|19111.45|19111.45|19109.69|19109.69|19112.55|19112.55|19109.65|19109.65|0
1655804100000|2022-06-21 09:35:00|19109.56|19109.56|19112.79|19112.79|19113.06|19113.06|19108.06|19108.06|0
1655804400000|2022-06-21 09:40:00|19112.83|19112.83|19124.41|19124.41|19126.47|19126.47|19112.54|19112.54|0
1655804700000|2022-06-21 09:45:00|19124.28|19124.28|19126.54|19126.54|19126.54|19126.54|19123.74|19123.74|0
1655805000000|2022-06-21 09:50:00|19126.65|19126.65|19119.69|19119.69|19128.87|19128.87|19119.01|19119.01|0
1655805300000|2022-06-21 09:55:00|19119.73|19119.73|19113.5|19113.5|19119.73|19119.73|19113.05|19113.05|0
1655805600000|2022-06-21 10:00:00|19113.4|19113.4|19109.18|19109.18|19116.4|19116.4|19108.94|19108.94|0
1655805900000|2022-06-21 10:05:00|19109.28|19109.28|19118.92|19118.92|19118.92|19118.92|19108.99|19108.99|0
1655806200000|2022-06-21 10:10:00|19118.8|19118.8|19114.77|19114.77|19119.4|19119.4|19111.53|19111.53|0
1655806500000|2022-06-21 10:15:00|19114.9|19114.9|19135.24|19135.24|19135.49|19135.49|19114.9|19114.9|0
1655806800000|2022-06-21 10:20:00|19135.14|19135.14|19137.76|19137.76|19139.22|19139.22|19134.4|19134.4|0
1655807100000|2022-06-21 10:25:00|19137.36|19137.36|19137.15|19137.15|19137.48|19137.48|19131.88|19131.88|0
1655807400000|2022-06-21 10:30:00|19137.08|19137.08|19143.5|19143.5|19144.6|19144.6|19136.98|19136.98|0
1655807700000|2022-06-21 10:35:00|19143.65|19143.65|19133.43|19133.43|19144.03|19144.03|19132.47|19132.47|0
1655808000000|2022-06-21 10:40:00|19133.41|19133.41|19131.74|19131.74|19134.18|19134.18|19131.63|19131.63|0
1655808300000|2022-06-21 10:45:00|19131.7|19131.7|19123.99|19123.99|19131.7|19131.7|19123.95|19123.95|0
1655808600000|2022-06-21 10:50:00|19123.95|19123.95|19115.59|19115.59|19124.06|19124.06|19115.44|19115.44|0
1655808900000|2022-06-21 10:55:00|19115.57|19115.57|19094.31|19094.31|19115.99|19115.99|19090.32|19090.32|0
1655809200000|2022-06-21 11:00:00|19094.33|19094.33|19099.76|19099.76|19101.25|19101.25|19093.23|19093.23|0
1655809500000|2022-06-21 11:05:00|19099.75|19099.75|19095.89|19095.89|19099.8|19099.8|19095.67|19095.67|0
1655809800000|2022-06-21 11:10:00|19095.72|19095.72|19101.49|19101.49|19101.49|19101.49|19093.34|19093.34|0
1655810100000|2022-06-21 11:15:00|19101.59|19101.59|19103.89|19103.89|19104.13|19104.13|19101.59|19101.59|0
1655810400000|2022-06-21 11:20:00|19103.83|19103.83|19102.56|19102.56|19105.06|19105.06|19101.12|19101.12|0
1655810700000|2022-06-21 11:25:00|19102.51|19102.51|19110.39|19110.39|19110.62|19110.62|19102.09|19102.09|0
1655811000000|2022-06-21 11:30:00|19110.64|19110.64|19115.31|19115.31|19115.54|19115.54|19110.61|19110.61|0
1655811300000|2022-06-21 11:35:00|19115.38|19115.38|19110.01|19110.01|19115.81|19115.81|19109.78|19109.78|0
1655811600000|2022-06-21 11:40:00|19110.07|19110.07|19109.83|19109.83|19110.1|19110.1|19107.04|19107.04|0
1655811900000|2022-06-21 11:45:00|19109.86|19109.86|19101.43|19101.43|19109.86|19109.86|19100.82|19100.82|0
1655812200000|2022-06-21 11:50:00|19101.38|19101.38|19075.02|19075.02|19102.04|19102.04|19074.89|19074.89|0
1655812500000|2022-06-21 11:55:00|19074.93|19074.93|19069.29|19069.29|19074.96|19074.96|19069.29|19069.29|0
1655812800000|2022-06-21 12:00:00|19069.24|19069.24|19056.58|19056.58|19069.24|19069.24|19056.22|19056.22|0
1655813100000|2022-06-21 12:05:00|19056.66|19056.66|19053.36|19053.36|19057.5|19057.5|19053.16|19053.16|0
1655813400000|2022-06-21 12:10:00|19053.55|19053.55|19059.85|19059.85|19060.07|19060.07|19053.45|19053.45|0
1655813700000|2022-06-21 12:15:00|19059.91|19059.91|19065.09|19065.09|19065.14|19065.14|19059.91|19059.91|0
1655814000000|2022-06-21 12:20:00|19065.01|19065.01|19060.14|19060.14|19066.56|19066.56|19059.67|19059.67|0
1655814300000|2022-06-21 12:25:00|19060.24|19060.24|19061.69|19061.69|19064.78|19064.78|19060.24|19060.24|0
1655814600000|2022-06-21 12:30:00|19061.47|19061.47|19054.62|19054.62|19061.5|19061.5|19054.62|19054.62|0
1655814900000|2022-06-21 12:35:00|19054.67|19054.67|19045.59|19045.59|19055.2|19055.2|19045.54|19045.54|0
1655815200000|2022-06-21 12:40:00|19045.52|19045.52|19042.08|19042.08|19045.52|19045.52|19040.32|19040.32|0
1655815500000|2022-06-21 12:45:00|19042.12|19042.12|19046.02|19046.02|19046.19|19046.19|19041.82|19041.82|0
1655815800000|2022-06-21 12:50:00|19045.99|19045.99|19042.86|19042.86|19047.96|19047.96|19042.66|19042.66|0
1655816100000|2022-06-21 12:55:00|19042.89|19042.89|19036.87|19036.87|19043.95|19043.95|19036.72|19036.72|0
1655816400000|2022-06-21 13:00:00|19036.69|19036.69|19038.18|19038.18|19038.58|19038.58|19034.3|19034.3|0
1655816700000|2022-06-21 13:05:00|19038.1|19038.1|19035.69|19035.69|19038.44|19038.44|19033.49|19033.49|0
1655817000000|2022-06-21 13:10:00|19035.61|19035.61|19033.16|19033.16|19035.64|19035.64|19030.43|19030.43|0
1655817300000|2022-06-21 13:15:00|19033.23|19033.23|19036.18|19036.18|19038.47|19038.47|19033.23|19033.23|0
1655817600000|2022-06-21 13:20:00|19036.07|19036.07|19036.66|19036.66|19037.06|19037.06|19034.28|19034.28|0
1655817900000|2022-06-21 13:25:00|19036.62|19036.62|19013.33|19013.33|19036.73|19036.73|19013.19|19013.19|0
1655818200000|2022-06-21 13:30:00|19013.27|19013.27|19004.63|19004.63|19019.14|19019.14|19004.41|19004.41|0
1655818500000|2022-06-21 13:35:00|19004.51|19004.51|18984.17|18984.17|19004.51|19004.51|18984.02|18984.02|0
1655818800000|2022-06-21 13:40:00|18984.22|18984.22|18977.75|18977.75|18992.18|18992.18|18977.75|18977.75|0
1655819100000|2022-06-21 13:45:00|18977.67|18977.67|18959.17|18959.17|18977.79|18977.79|18954.15|18954.15|0
1655819400000|2022-06-21 13:50:00|18959.27|18959.27|18954.52|18954.52|18959.33|18959.33|18948.54|18948.54|0
1655819700000|2022-06-21 13:55:00|18954.55|18954.55|18982.97|18982.97|18982.97|18982.97|18954.39|18954.39|0
1655820000000|2022-06-21 14:00:00|18983.04|18983.04|18986.49|18986.49|18987.34|18987.34|18982.68|18982.68|0
1655820300000|2022-06-21 14:05:00|18986.72|18986.72|18980.62|18980.62|18988.4|18988.4|18980.62|18980.62|0
1655820600000|2022-06-21 14:10:00|18980.64|18980.64|18978.07|18978.07|18980.95|18980.95|18975.55|18975.55|0
1655820900000|2022-06-21 14:15:00|18977.92|18977.92|18989.51|18989.51|18991.96|18991.96|18973.73|18973.73|0
1655821200000|2022-06-21 14:20:00|18989.46|18989.46|18999.81|18999.81|19000.02|19000.02|18986.5|18986.5|0
1655821500000|2022-06-21 14:25:00|18999.77|18999.77|18974.63|18974.63|19000.7|19000.7|18972.52|18972.52|0
1655821800000|2022-06-21 14:30:00|18974.71|18974.71|18980.01|18980.01|18981.53|18981.53|18974.71|18974.71|0
1655822100000|2022-06-21 14:35:00|18980.14|18980.14|18971.17|18971.17|18980.34|18980.34|18966.37|18966.37|0
1655822400000|2022-06-21 14:40:00|18971.26|18971.26|18974.13|18974.13|18975.82|18975.82|18971.17|18971.17|0
1655822700000|2022-06-21 14:45:00|18974.14|18974.14|18973.38|18973.38|18977.7|18977.7|18972.49|18972.49|0
1655823000000|2022-06-21 14:50:00|18973.17|18973.17|18981.19|18981.19|18981.19|18981.19|18972.26|18972.26|0
1655823300000|2022-06-21 14:55:00|18981.08|18981.08|18980.56|18980.56|18982.78|18982.78|18977.38|18977.38|0
1655823600000|2022-06-21 15:00:00|18980.51|18980.51|18985.45|18985.45|18985.89|18985.89|18979.9|18979.9|0
1655823900000|2022-06-21 15:05:00|18985.37|18985.37|18975.94|18975.94|18985.58|18985.58|18975.94|18975.94|0
1655824200000|2022-06-21 15:10:00|18975.89|18975.89|18971.21|18971.21|18976.14|18976.14|18970.8|18970.8|0
1655824500000|2022-06-21 15:15:00|18971.23|18971.23|18976.03|18976.03|18978.94|18978.94|18970.09|18970.09|0
1655824800000|2022-06-21 15:20:00|18975.92|18975.92|18963.54|18963.54|18977.7|18977.7|18963.54|18963.54|0
1655825100000|2022-06-21 15:25:00|18963.48|18963.48|18961.39|18961.39|18964.5|18964.5|18959.92|18959.92|0
1655882100000|2022-06-22 07:15:00|18694.28|18694.28|18704.65|18704.65|18719.1|18719.1|18694.28|18694.28|0
1655882400000|2022-06-22 07:20:00|18704.51|18704.51|18653.07|18653.07|18704.51|18704.51|18649.42|18649.42|0
1655882700000|2022-06-22 07:25:00|18653.14|18653.14|18680.3|18680.3|18681.62|18681.62|18651.73|18651.73|0
1655883000000|2022-06-22 07:30:00|18680.42|18680.42|18699.68|18699.68|18700.44|18700.44|18676.34|18676.34|0
1655883300000|2022-06-22 07:35:00|18700.1|18700.1|18697.85|18697.85|18704.67|18704.67|18696.39|18696.39|0
1655883600000|2022-06-22 07:40:00|18697.63|18697.63|18692.07|18692.07|18698.77|18698.77|18690.38|18690.38|0
1655883900000|2022-06-22 07:45:00|18691.87|18691.87|18690.27|18690.27|18694.23|18694.23|18687.75|18687.75|0
1655884200000|2022-06-22 07:50:00|18690.41|18690.41|18681.38|18681.38|18695.08|18695.08|18681.09|18681.09|0
1655884500000|2022-06-22 07:55:00|18681.42|18681.42|18691.57|18691.57|18694.56|18694.56|18680.23|18680.23|0
1655884800000|2022-06-22 08:00:00|18691.38|18691.38|18657.98|18657.98|18692.2|18692.2|18651.35|18651.35|0
1655885100000|2022-06-22 08:05:00|18658.05|18658.05|18653.89|18653.89|18660.66|18660.66|18649.4|18649.4|0
1655885400000|2022-06-22 08:10:00|18653.81|18653.81|18669.32|18669.32|18670.66|18670.66|18653.62|18653.62|0
1655885700000|2022-06-22 08:15:00|18669.44|18669.44|18660.63|18660.63|18669.44|18669.44|18660.31|18660.31|0
1655886000000|2022-06-22 08:20:00|18660.61|18660.61|18668.75|18668.75|18672.02|18672.02|18658.98|18658.98|0
1655886300000|2022-06-22 08:25:00|18668.81|18668.81|18683.48|18683.48|18690.56|18690.56|18668.24|18668.24|0
1655886600000|2022-06-22 08:30:00|18683.51|18683.51|18680.42|18680.42|18683.98|18683.98|18675.58|18675.58|0
1655886900000|2022-06-22 08:35:00|18680.54|18680.54|18691.17|18691.17|18694.14|18694.14|18680.39|18680.39|0
1655887200000|2022-06-22 08:40:00|18691.31|18691.31|18681.73|18681.73|18691.44|18691.44|18681.73|18681.73|0
1655887500000|2022-06-22 08:45:00|18681.8|18681.8|18670.61|18670.61|18681.8|18681.8|18670.61|18670.61|0
1655887800000|2022-06-22 08:50:00|18670.66|18670.66|18687.44|18687.44|18687.44|18687.44|18669.59|18669.59|0
1655888100000|2022-06-22 08:55:00|18689.38|18689.38|18699.21|18699.21|18699.98|18699.98|18689.38|18689.38|0
1655888400000|2022-06-22 09:00:00|18699.14|18699.14|18698.39|18698.39|18702.16|18702.16|18698.11|18698.11|0
1655888700000|2022-06-22 09:05:00|18698.46|18698.46|18686.2|18686.2|18698.53|18698.53|18686.2|18686.2|0
1655889000000|2022-06-22 09:10:00|18686.14|18686.14|18662.96|18662.96|18687.28|18687.28|18662.33|18662.33|0
1655889300000|2022-06-22 09:15:00|18662.74|18662.74|18682.27|18682.27|18682.7|18682.7|18661.78|18661.78|0
1655889600000|2022-06-22 09:20:00|18682.35|18682.35|18687.92|18687.92|18688.55|18688.55|18682.23|18682.23|0
1655889900000|2022-06-22 09:25:00|18687.9|18687.9|18681.37|18681.37|18687.9|18687.9|18681.37|18681.37|0
1655890200000|2022-06-22 09:30:00|18681.44|18681.44|18671.14|18671.14|18682.31|18682.31|18670.95|18670.95|0
1655890500000|2022-06-22 09:35:00|18671.23|18671.23|18672.81|18672.81|18674.96|18674.96|18669.19|18669.19|0
1655890800000|2022-06-22 09:40:00|18672.79|18672.79|18675.92|18675.92|18676.05|18676.05|18668.63|18668.63|0
1655891100000|2022-06-22 09:45:00|18675.99|18675.99|18665.14|18665.14|18677.6|18677.6|18665.14|18665.14|0
1655891400000|2022-06-22 09:50:00|18665.09|18665.09|18668.56|18668.56|18668.81|18668.81|18662.8|18662.8|0
1655891700000|2022-06-22 09:55:00|18668.67|18668.67|18665.93|18665.93|18670.48|18670.48|18665.18|18665.18|0
1655892000000|2022-06-22 10:00:00|18665.8|18665.8|18659.33|18659.33|18665.8|18665.8|18658.54|18658.54|0
1655892300000|2022-06-22 10:05:00|18659.47|18659.47|18662.65|18662.65|18663.63|18663.63|18659.42|18659.42|0
1655892600000|2022-06-22 10:10:00|18662.7|18662.7|18662.61|18662.61|18664.78|18664.78|18660.63|18660.63|0
1655892900000|2022-06-22 10:15:00|18662.75|18662.75|18671.49|18671.49|18671.58|18671.58|18662.75|18662.75|0
1655893200000|2022-06-22 10:20:00|18671.27|18671.27|18683.47|18683.47|18684.34|18684.34|18671.27|18671.27|0
1655893500000|2022-06-22 10:25:00|18683.74|18683.74|18682.2|18682.2|18684.18|18684.18|18681.25|18681.25|0
1655893800000|2022-06-22 10:30:00|18682.27|18682.27|18684.25|18684.25|18686.59|18686.59|18682.27|18682.27|0
1655894100000|2022-06-22 10:35:00|18684.31|18684.31|18682.38|18682.38|18686.2|18686.2|18682.07|18682.07|0
1655894400000|2022-06-22 10:40:00|18682.29|18682.29|18665.96|18665.96|18682.29|18682.29|18665.38|18665.38|0
1655894700000|2022-06-22 10:45:00|18666.05|18666.05|18665.89|18665.89|18667.52|18667.52|18664.24|18664.24|0
1655895000000|2022-06-22 10:50:00|18665.81|18665.81|18663.59|18663.59|18665.89|18665.89|18662.63|18662.63|0
1655895300000|2022-06-22 10:55:00|18663.35|18663.35|18630.97|18630.97|18663.35|18663.35|18630.71|18630.71|0
1655895600000|2022-06-22 11:00:00|18630.11|18630.11|18651.82|18651.82|18654.14|18654.14|18629.89|18629.89|0
1655895900000|2022-06-22 11:05:00|18651.93|18651.93|18648.49|18648.49|18651.96|18651.96|18647.9|18647.9|0
1655896200000|2022-06-22 11:10:00|18648.54|18648.54|18652.78|18652.78|18654.48|18654.48|18647.91|18647.91|0
1655896500000|2022-06-22 11:15:00|18652.85|18652.85|18659.63|18659.63|18659.63|18659.63|18651.77|18651.77|0
1655896800000|2022-06-22 11:20:00|18659.84|18659.84|18662.84|18662.84|18662.94|18662.94|18659.84|18659.84|0
1655897100000|2022-06-22 11:25:00|18662.91|18662.91|18664.31|18664.31|18664.87|18664.87|18662.24|18662.24|0
1655897400000|2022-06-22 11:30:00|18664.27|18664.27|18664.25|18664.25|18664.73|18664.73|18663.09|18663.09|0
1655897700000|2022-06-22 11:35:00|18664.34|18664.34|18659.48|18659.48|18664.34|18664.34|18658.77|18658.77|0
1655898000000|2022-06-22 11:40:00|18659.45|18659.45|18660.77|18660.77|18660.94|18660.94|18658.17|18658.17|0
1655898300000|2022-06-22 11:45:00|18660.47|18660.47|18663.65|18663.65|18663.78|18663.78|18658.54|18658.54|0
1655898600000|2022-06-22 11:50:00|18663.73|18663.73|18659.48|18659.48|18664.9|18664.9|18659.34|18659.34|0
1655898900000|2022-06-22 11:55:00|18659.37|18659.37|18657.17|18657.17|18659.88|18659.88|18657.17|18657.17|0
1655899200000|2022-06-22 12:00:00|18657.21|18657.21|18653.59|18653.59|18657.57|18657.57|18651.38|18651.38|0
1655899500000|2022-06-22 12:05:00|18653.64|18653.64|18644.1|18644.1|18656.42|18656.42|18642.08|18642.08|0
1655899800000|2022-06-22 12:10:00|18644.08|18644.08|18655.16|18655.16|18655.36|18655.36|18644.05|18644.05|0
1655900100000|2022-06-22 12:15:00|18655.34|18655.34|18651.35|18651.35|18661.66|18661.66|18651.35|18651.35|0
1655900400000|2022-06-22 12:20:00|18651.31|18651.31|18652.22|18652.22|18652.93|18652.93|18650.24|18650.24|0
1655900700000|2022-06-22 12:25:00|18652.15|18652.15|18647.42|18647.42|18652.44|18652.44|18647.42|18647.42|0
1655901000000|2022-06-22 12:30:00|18647.38|18647.38|18642.58|18642.58|18648.07|18648.07|18639.27|18639.27|0
1655901300000|2022-06-22 12:35:00|18642.46|18642.46|18646.41|18646.41|18646.98|18646.98|18642.36|18642.36|0
1655901600000|2022-06-22 12:40:00|18646.59|18646.59|18653.48|18653.48|18653.48|18653.48|18646.48|18646.48|0
1655901900000|2022-06-22 12:45:00|18653.55|18653.55|18661.55|18661.55|18662.72|18662.72|18653.55|18653.55|0
1655902200000|2022-06-22 12:50:00|18661.59|18661.59|18665.31|18665.31|18668.98|18668.98|18658.54|18658.54|0
1655902500000|2022-06-22 12:55:00|18665.21|18665.21|18669.52|18669.52|18672.03|18672.03|18664.51|18664.51|0
1655902800000|2022-06-22 13:00:00|18669.57|18669.57|18667.06|18667.06|18672.35|18672.35|18666.59|18666.59|0
1655903100000|2022-06-22 13:05:00|18666.97|18666.97|18665.34|18665.34|18666.97|18666.97|18658.7|18658.7|0
1655903400000|2022-06-22 13:10:00|18665.4|18665.4|18662.34|18662.34|18667.42|18667.42|18659.37|18659.37|0
1655903700000|2022-06-22 13:15:00|18662.44|18662.44|18652.71|18652.71|18662.98|18662.98|18650.58|18650.58|0
1655904000000|2022-06-22 13:20:00|18652.77|18652.77|18660.08|18660.08|18660.1|18660.1|18652.44|18652.44|0
1655904300000|2022-06-22 13:25:00|18659.9|18659.9|18677.97|18677.97|18678.92|18678.92|18656.64|18656.64|0
1655904600000|2022-06-22 13:30:00|18678.07|18678.07|18715.14|18715.14|18715.14|18715.14|18677.68|18677.68|0
1655904900000|2022-06-22 13:35:00|18715.54|18715.54|18708.73|18708.73|18724.35|18724.35|18707.9|18707.9|0
1655905200000|2022-06-22 13:40:00|18708.69|18708.69|18712.98|18712.98|18713.76|18713.76|18689.13|18689.13|0
1655905500000|2022-06-22 13:45:00|18713.03|18713.03|18720.02|18720.02|18721.8|18721.8|18713.03|18713.03|0
1655905800000|2022-06-22 13:50:00|18719.8|18719.8|18753.38|18753.38|18753.68|18753.68|18713.79|18713.79|0
1655906100000|2022-06-22 13:55:00|18753.46|18753.46|18760.87|18760.87|18769.16|18769.16|18753.13|18753.13|0
1655906400000|2022-06-22 14:00:00|18760.82|18760.82|18768.73|18768.73|18769.06|18769.06|18759.99|18759.99|0
1655906700000|2022-06-22 14:05:00|18768.78|18768.78|18798.37|18798.37|18798.37|18798.37|18763.5|18763.5|0
1655907000000|2022-06-22 14:10:00|18798.75|18798.75|18828.78|18828.78|18830.36|18830.36|18798.65|18798.65|0
1655907300000|2022-06-22 14:15:00|18828.81|18828.81|18863.55|18863.55|18863.89|18863.89|18828.17|18828.17|0
1655907600000|2022-06-22 14:20:00|18863.78|18863.78|18896.25|18896.25|18896.88|18896.88|18863.78|18863.78|0
1655907900000|2022-06-22 14:25:00|18895.96|18895.96|18917.86|18917.86|18918.16|18918.16|18895.76|18895.76|0
1655908200000|2022-06-22 14:30:00|18917.97|18917.97|18932.08|18932.08|18935.1|18935.1|18917.91|18917.91|0
1655908500000|2022-06-22 14:35:00|18932.04|18932.04|18952.67|18952.67|18955.5|18955.5|18931.68|18931.68|0
1655908800000|2022-06-22 14:40:00|18952.63|18952.63|18935.48|18935.48|18953.8|18953.8|18932.88|18932.88|0
1655909100000|2022-06-22 14:45:00|18935.45|18935.45|18921.87|18921.87|18945.65|18945.65|18921|18921|0
1655909400000|2022-06-22 14:50:00|18922.03|18922.03|18925.28|18925.28|18926.49|18926.49|18918.84|18918.84|0
1655909700000|2022-06-22 14:55:00|18925.33|18925.33|18930.23|18930.23|18930.23|18930.23|18924.95|18924.95|0
1655910000000|2022-06-22 15:00:00|18930.3|18930.3|18895.81|18895.81|18930.42|18930.42|18895.3|18895.3|0
1655910300000|2022-06-22 15:05:00|18895.75|18895.75|18897.79|18897.79|18898.06|18898.06|18886.03|18886.03|0
1655910600000|2022-06-22 15:10:00|18897.87|18897.87|18895.56|18895.56|18901.38|18901.38|18893.42|18893.42|0
1655910900000|2022-06-22 15:15:00|18895.48|18895.48|18903.24|18903.24|18903.94|18903.94|18895.48|18895.48|0
1655911200000|2022-06-22 15:20:00|18903.28|18903.28|18903.66|18903.66|18905.95|18905.95|18900.06|18900.06|0
1655911500000|2022-06-22 15:25:00|18903.63|18903.63|18910.95|18910.95|18912.88|18912.88|18900.59|18900.59|0
1655968500000|2022-06-23 07:15:00|18845.63|18845.63|18815.08|18815.08|18845.92|18845.92|18811.49|18811.49|0
1655968800000|2022-06-23 07:20:00|18814.78|18814.78|18793.37|18793.37|18815.86|18815.86|18793.37|18793.37|0
1655969100000|2022-06-23 07:25:00|18793.73|18793.73|18794|18794|18794.07|18794.07|18787.4|18787.4|0
1655969400000|2022-06-23 07:30:00|18794.29|18794.29|18796.4|18796.4|18797.09|18797.09|18771.66|18771.66|0
1655969700000|2022-06-23 07:35:00|18796.14|18796.14|18772.54|18772.54|18796.14|18796.14|18767.93|18767.93|0
1655970000000|2022-06-23 07:40:00|18772.63|18772.63|18772.88|18772.88|18776.47|18776.47|18764.79|18764.79|0
1655970300000|2022-06-23 07:45:00|18772.73|18772.73|18741.51|18741.51|18773.49|18773.49|18740.34|18740.34|0
1655970600000|2022-06-23 07:50:00|18740.96|18740.96|18730.06|18730.06|18741.29|18741.29|18729.05|18729.05|0
1655970900000|2022-06-23 07:55:00|18730.01|18730.01|18731.42|18731.42|18731.67|18731.67|18721.93|18721.93|0
1655971200000|2022-06-23 08:00:00|18731.25|18731.25|18743.26|18743.26|18743.86|18743.86|18727.71|18727.71|0
1655971500000|2022-06-23 08:05:00|18743.21|18743.21|18761.95|18761.95|18761.95|18761.95|18742.91|18742.91|0
1655971800000|2022-06-23 08:10:00|18761.99|18761.99|18793.41|18793.41|18793.41|18793.41|18761.42|18761.42|0
1655972100000|2022-06-23 08:15:00|18793.39|18793.39|18792.02|18792.02|18795.71|18795.71|18790.64|18790.64|0
1655972400000|2022-06-23 08:20:00|18791.96|18791.96|18792.32|18792.32|18793.05|18793.05|18789.88|18789.88|0
1655972700000|2022-06-23 08:25:00|18792.46|18792.46|18799.75|18799.75|18803.18|18803.18|18792.46|18792.46|0
1655973000000|2022-06-23 08:30:00|18799.7|18799.7|18770.93|18770.93|18799.7|18799.7|18770.93|18770.93|0
1655973300000|2022-06-23 08:35:00|18770.84|18770.84|18771.13|18771.13|18773.38|18773.38|18764.04|18764.04|0
1655973600000|2022-06-23 08:40:00|18771.21|18771.21|18772.87|18772.87|18777.02|18777.02|18771.21|18771.21|0
1655973900000|2022-06-23 08:45:00|18772.93|18772.93|18782.89|18782.89|18782.95|18782.95|18771.71|18771.71|0
1655974200000|2022-06-23 08:50:00|18782.94|18782.94|18781.52|18781.52|18783.47|18783.47|18778.62|18778.62|0
1655974500000|2022-06-23 08:55:00|18781.41|18781.41|18779.68|18779.68|18781.56|18781.56|18777.59|18777.59|0
1655974800000|2022-06-23 09:00:00|18779.59|18779.59|18789.8|18789.8|18790|18790|18779.59|18779.59|0
1655975100000|2022-06-23 09:05:00|18789.94|18789.94|18799.04|18799.04|18799.53|18799.53|18789.94|18789.94|0
1655975400000|2022-06-23 09:10:00|18798.84|18798.84|18814.52|18814.52|18814.64|18814.64|18798.84|18798.84|0
1655975700000|2022-06-23 09:15:00|18814.61|18814.61|18811.58|18811.58|18820.13|18820.13|18811.58|18811.58|0
1655976000000|2022-06-23 09:20:00|18811.65|18811.65|18794.8|18794.8|18811.65|18811.65|18794.75|18794.75|0
1655976300000|2022-06-23 09:25:00|18794.66|18794.66|18797.76|18797.76|18799.39|18799.39|18793.27|18793.27|0
1655976600000|2022-06-23 09:30:00|18797.62|18797.62|18792.52|18792.52|18797.62|18797.62|18791.22|18791.22|0
1655976900000|2022-06-23 09:35:00|18792.44|18792.44|18781.75|18781.75|18792.96|18792.96|18780.72|18780.72|0
1655977200000|2022-06-23 09:40:00|18781.78|18781.78|18785.76|18785.76|18785.81|18785.81|18780.99|18780.99|0
1655977500000|2022-06-23 09:45:00|18785.87|18785.87|18786.82|18786.82|18791.17|18791.17|18785.6|18785.6|0
1655977800000|2022-06-23 09:50:00|18786.89|18786.89|18787|18787|18787.49|18787.49|18784.29|18784.29|0
1655978100000|2022-06-23 09:55:00|18787.02|18787.02|18794.36|18794.36|18796.15|18796.15|18786.79|18786.79|0
1655978400000|2022-06-23 10:00:00|18794.24|18794.24|18789.6|18789.6|18794.32|18794.32|18789.59|18789.59|0
1655978700000|2022-06-23 10:05:00|18789.44|18789.44|18791.62|18791.62|18792.18|18792.18|18787.79|18787.79|0
1655979000000|2022-06-23 10:10:00|18791.68|18791.68|18796.98|18796.98|18797.7|18797.7|18791.63|18791.63|0
1655979300000|2022-06-23 10:15:00|18797.08|18797.08|18797.97|18797.97|18800.08|18800.08|18797.08|18797.08|0
1655979600000|2022-06-23 10:20:00|18797.89|18797.89|18800.78|18800.78|18801.03|18801.03|18796.44|18796.44|0
1655979900000|2022-06-23 10:25:00|18800.82|18800.82|18811.88|18811.88|18811.88|18811.88|18800.82|18800.82|0
1655980200000|2022-06-23 10:30:00|18811.74|18811.74|18808.94|18808.94|18812.76|18812.76|18806.7|18806.7|0
1655980500000|2022-06-23 10:35:00|18808.98|18808.98|18814.13|18814.13|18815.7|18815.7|18808.94|18808.94|0
1655980800000|2022-06-23 10:40:00|18814.05|18814.05|18815|18815|18816.62|18816.62|18813.2|18813.2|0
1655981100000|2022-06-23 10:45:00|18814.94|18814.94|18829.73|18829.73|18829.73|18829.73|18814.63|18814.63|0
1655981400000|2022-06-23 10:50:00|18829.75|18829.75|18832.81|18832.81|18835.11|18835.11|18829.68|18829.68|0
1655981700000|2022-06-23 10:55:00|18832.7|18832.7|18826.65|18826.65|18834.12|18834.12|18826.65|18826.65|0
1655982000000|2022-06-23 11:00:00|18826.53|18826.53|18817.29|18817.29|18827.83|18827.83|18817.15|18817.15|0
1655982300000|2022-06-23 11:05:00|18817.16|18817.16|18818.65|18818.65|18818.67|18818.67|18815.67|18815.67|0
1655982600000|2022-06-23 11:10:00|18818.52|18818.52|18818.08|18818.08|18818.63|18818.63|18816.03|18816.03|0
1655982900000|2022-06-23 11:15:00|18818.43|18818.43|18821.09|18821.09|18822.63|18822.63|18817.51|18817.51|0
1655983200000|2022-06-23 11:20:00|18820.95|18820.95|18815.2|18815.2|18820.95|18820.95|18815.2|18815.2|0
1655983500000|2022-06-23 11:25:00|18815.06|18815.06|18822.4|18822.4|18822.4|18822.4|18813.48|18813.48|0
1655983800000|2022-06-23 11:30:00|18822.33|18822.33|18822.9|18822.9|18824.47|18824.47|18821.33|18821.33|0
1655984100000|2022-06-23 11:35:00|18822.85|18822.85|18824.26|18824.26|18824.41|18824.41|18820.93|18820.93|0
1655984400000|2022-06-23 11:40:00|18824.24|18824.24|18814.24|18814.24|18824.47|18824.47|18808.52|18808.52|0
1655984700000|2022-06-23 11:45:00|18814.17|18814.17|18811.26|18811.26|18815.07|18815.07|18811.1|18811.1|0
1655985000000|2022-06-23 11:50:00|18811.24|18811.24|18807.75|18807.75|18811.49|18811.49|18807.22|18807.22|0
1655985300000|2022-06-23 11:55:00|18807.82|18807.82|18801|18801|18807.93|18807.93|18801|18801|0
1655985600000|2022-06-23 12:00:00|18800.92|18800.92|18797.94|18797.94|18801.69|18801.69|18797.75|18797.75|0
1655985900000|2022-06-23 12:05:00|18798.07|18798.07|18783.93|18783.93|18798.16|18798.16|18783.88|18783.88|0
1655986200000|2022-06-23 12:10:00|18783.87|18783.87|18775.22|18775.22|18783.87|18783.87|18774.73|18774.73|0
1655986500000|2022-06-23 12:15:00|18775.19|18775.19|18776.18|18776.18|18776.98|18776.98|18773.52|18773.52|0
1655986800000|2022-06-23 12:20:00|18776.13|18776.13|18762.8|18762.8|18776.13|18776.13|18762.6|18762.6|0
1655987100000|2022-06-23 12:25:00|18762.74|18762.74|18759.44|18759.44|18763.22|18763.22|18758.62|18758.62|0
1655987400000|2022-06-23 12:30:00|18759.55|18759.55|18744.05|18744.05|18760.66|18760.66|18743.73|18743.73|0
1655987700000|2022-06-23 12:35:00|18743.88|18743.88|18729.38|18729.38|18744.82|18744.82|18729.38|18729.38|0
1655988000000|2022-06-23 12:40:00|18729.32|18729.32|18722.89|18722.89|18737.84|18737.84|18722.85|18722.85|0
1655988300000|2022-06-23 12:45:00|18722.82|18722.82|18725.95|18725.95|18727.05|18727.05|18721.82|18721.82|0
1655988600000|2022-06-23 12:50:00|18725.89|18725.89|18718.4|18718.4|18726.01|18726.01|18718.4|18718.4|0
1655988900000|2022-06-23 12:55:00|18718.33|18718.33|18713.95|18713.95|18719.44|18719.44|18713.27|18713.27|0
1655989200000|2022-06-23 13:00:00|18714.03|18714.03|18702.91|18702.91|18716.57|18716.57|18702.91|18702.91|0
1655989500000|2022-06-23 13:05:00|18702.96|18702.96|18701.42|18701.42|18704.06|18704.06|18699.21|18699.21|0
1655989800000|2022-06-23 13:10:00|18701.48|18701.48|18702.94|18702.94|18704.82|18704.82|18700.96|18700.96|0
1655990100000|2022-06-23 13:15:00|18702.87|18702.87|18709.12|18709.12|18709.12|18709.12|18702.78|18702.78|0
1655990400000|2022-06-23 13:20:00|18709.23|18709.23|18703.51|18703.51|18709.47|18709.47|18702.42|18702.42|0
1655990700000|2022-06-23 13:25:00|18703.59|18703.59|18696.84|18696.84|18704.75|18704.75|18696.79|18696.79|0
1655991000000|2022-06-23 13:30:00|18696.95|18696.95|18702.55|18702.55|18706.33|18706.33|18696.73|18696.73|0
1655991300000|2022-06-23 13:35:00|18702.48|18702.48|18673.86|18673.86|18702.48|18702.48|18673.86|18673.86|0
1655991600000|2022-06-23 13:40:00|18673.74|18673.74|18681.63|18681.63|18681.77|18681.77|18672.25|18672.25|0
1655991900000|2022-06-23 13:45:00|18681.7|18681.7|18676.7|18676.7|18683.3|18683.3|18676.6|18676.6|0
1655992200000|2022-06-23 13:50:00|18676.5|18676.5|18661.7|18661.7|18676.5|18676.5|18661.7|18661.7|0
1655992500000|2022-06-23 13:55:00|18660.2|18660.2|18665.3|18665.3|18673.1|18673.1|18653.5|18653.5|0
1655992800000|2022-06-23 14:00:00|18677.69|18677.69|18697.89|18697.89|18698.28|18698.28|18676.53|18676.53|0
1655993100000|2022-06-23 14:05:00|18697.96|18697.96|18684.8|18684.8|18708.56|18708.56|18684.77|18684.77|0
1655993400000|2022-06-23 14:10:00|18684.76|18684.76|18681.82|18681.82|18685.81|18685.81|18678.24|18678.24|0
1655993700000|2022-06-23 14:15:00|18681.77|18681.77|18669.39|18669.39|18682.3|18682.3|18668.98|18668.98|0
1655994000000|2022-06-23 14:20:00|18669.37|18669.37|18683.38|18683.38|18683.81|18683.81|18669.37|18669.37|0
1655994300000|2022-06-23 14:25:00|18683.27|18683.27|18680.54|18680.54|18683.44|18683.44|18672.11|18672.11|0
1655994600000|2022-06-23 14:30:00|18680.7|18680.7|18692.5|18692.5|18694.8|18694.8|18680.7|18680.7|0
1655994900000|2022-06-23 14:35:00|18692.5|18692.5|18690.7|18690.7|18692.5|18692.5|18684.5|18684.5|0
1655995200000|2022-06-23 14:40:00|18690.8|18690.8|18711.1|18711.1|18711.8|18711.8|18690.6|18690.6|0
1655995500000|2022-06-23 14:45:00|18710.51|18710.51|18723.72|18723.72|18724.09|18724.09|18709.07|18709.07|0
1655995800000|2022-06-23 14:50:00|18722.8|18722.8|18731.27|18731.27|18732.54|18732.54|18722.8|18722.8|0
1655996100000|2022-06-23 14:55:00|18731.22|18731.22|18739.66|18739.66|18742.22|18742.22|18730.69|18730.69|0
1655996400000|2022-06-23 15:00:00|18739.55|18739.55|18724.24|18724.24|18739.92|18739.92|18724.24|18724.24|0
1655996700000|2022-06-23 15:05:00|18724.2|18724.2|18721.1|18721.1|18724.2|18724.2|18716.92|18716.92|0
1655997000000|2022-06-23 15:10:00|18721.16|18721.16|18732.28|18732.28|18732.28|18732.28|18719.3|18719.3|0
1655997300000|2022-06-23 15:15:00|18732.21|18732.21|18730.96|18730.96|18732.83|18732.83|18729.1|18729.1|0
1655997600000|2022-06-23 15:20:00|18730.92|18730.92|18726.27|18726.27|18736.99|18736.99|18726.27|18726.27|0
1655997900000|2022-06-23 15:25:00|18726.2|18726.2|18717.93|18717.93|18726.72|18726.72|18717.35|18717.35|0
1656054900000|2022-06-24 07:15:00|18773.46|18773.46|18771.12|18771.12|18778.63|18778.63|18771.12|18771.12|0
1656055200000|2022-06-24 07:20:00|18771.11|18771.11|18769.24|18769.24|18771.11|18771.11|18765.11|18765.11|0
1656055500000|2022-06-24 07:25:00|18769.17|18769.17|18782.33|18782.33|18782.59|18782.59|18768.74|18768.74|0
1656055800000|2022-06-24 07:30:00|18782.87|18782.87|18792.01|18792.01|18792.76|18792.76|18782.67|18782.67|0
1656056100000|2022-06-24 07:35:00|18792.12|18792.12|18796.14|18796.14|18797.45|18797.45|18788.83|18788.83|0
1656056400000|2022-06-24 07:40:00|18796.03|18796.03|18794.97|18794.97|18796.62|18796.62|18793.83|18793.83|0
1656056700000|2022-06-24 07:45:00|18795.04|18795.04|18787.02|18787.02|18796.05|18796.05|18783.68|18783.68|0
1656057000000|2022-06-24 07:50:00|18787.09|18787.09|18802.92|18802.92|18803.22|18803.22|18786.5|18786.5|0
1656057300000|2022-06-24 07:55:00|18802.97|18802.97|18815.31|18815.31|18816.96|18816.96|18802.97|18802.97|0
1656057600000|2022-06-24 08:00:00|18815.5|18815.5|18830.43|18830.43|18834.23|18834.23|18815.5|18815.5|0
1656057900000|2022-06-24 08:05:00|18830.5|18830.5|18841.74|18841.74|18841.9|18841.9|18830.29|18830.29|0
1656058200000|2022-06-24 08:10:00|18841.67|18841.67|18846.73|18846.73|18847.51|18847.51|18841.64|18841.64|0
1656058500000|2022-06-24 08:15:00|18846.83|18846.83|18855.99|18855.99|18857.19|18857.19|18846.75|18846.75|0
1656058800000|2022-06-24 08:20:00|18855.93|18855.93|18855.06|18855.06|18856.86|18856.86|18852.63|18852.63|0
1656059100000|2022-06-24 08:25:00|18855.05|18855.05|18857.92|18857.92|18858.37|18858.37|18851.66|18851.66|0
1656059400000|2022-06-24 08:30:00|18858.05|18858.05|18871.57|18871.57|18871.77|18871.77|18857.26|18857.26|0
1656059700000|2022-06-24 08:35:00|18871.54|18871.54|18896.65|18896.65|18897.83|18897.83|18871.24|18871.24|0
1656060000000|2022-06-24 08:40:00|18896.76|18896.76|18903.87|18903.87|18904.86|18904.86|18896.26|18896.26|0
1656060300000|2022-06-24 08:45:00|18903.89|18903.89|18899.65|18899.65|18904.26|18904.26|18899|18899|0
1656060600000|2022-06-24 08:50:00|18899.6|18899.6|18907.91|18907.91|18908.53|18908.53|18895.76|18895.76|0
1656060900000|2022-06-24 08:55:00|18907.83|18907.83|18906.2|18906.2|18909.42|18909.42|18906.2|18906.2|0
1656061200000|2022-06-24 09:00:00|18906.09|18906.09|18894.55|18894.55|18906.7|18906.7|18894.45|18894.45|0
1656061500000|2022-06-24 09:05:00|18894.38|18894.38|18894.23|18894.23|18894.43|18894.43|18889.08|18889.08|0
1656061800000|2022-06-24 09:10:00|18894.35|18894.35|18902.35|18902.35|18903.17|18903.17|18894.35|18894.35|0
1656062100000|2022-06-24 09:15:00|18902.2|18902.2|18905.74|18905.74|18905.77|18905.77|18899.1|18899.1|0
1656062400000|2022-06-24 09:20:00|18905.86|18905.86|18917.6|18917.6|18919.13|18919.13|18905.86|18905.86|0
1656062700000|2022-06-24 09:25:00|18917.64|18917.64|18910.77|18910.77|18917.88|18917.88|18909.46|18909.46|0
1656063000000|2022-06-24 09:30:00|18910.89|18910.89|18915.94|18915.94|18915.95|18915.95|18909.26|18909.26|0
1656063300000|2022-06-24 09:35:00|18915.83|18915.83|18917.23|18917.23|18917.85|18917.85|18915.08|18915.08|0
1656063600000|2022-06-24 09:40:00|18917.2|18917.2|18925.56|18925.56|18925.69|18925.69|18916.71|18916.71|0
1656063900000|2022-06-24 09:45:00|18925.63|18925.63|18926.82|18926.82|18928.26|18928.26|18924.67|18924.67|0
1656064200000|2022-06-24 09:50:00|18926.87|18926.87|18927.62|18927.62|18927.62|18927.62|18925.36|18925.36|0
1656064500000|2022-06-24 09:55:00|18927.66|18927.66|18931.33|18931.33|18931.33|18931.33|18926.19|18926.19|0
1656064800000|2022-06-24 10:00:00|18931.27|18931.27|18934.68|18934.68|18939.12|18939.12|18930.45|18930.45|0
1656065100000|2022-06-24 10:05:00|18934.71|18934.71|18940.21|18940.21|18940.21|18940.21|18934.61|18934.61|0
1656065400000|2022-06-24 10:10:00|18940.39|18940.39|18938.86|18938.86|18940.69|18940.69|18937.56|18937.56|0
1656065700000|2022-06-24 10:15:00|18939.07|18939.07|18944.47|18944.47|18944.98|18944.98|18938.86|18938.86|0
1656066000000|2022-06-24 10:20:00|18944.57|18944.57|18940.32|18940.32|18946.86|18946.86|18940.25|18940.25|0
1656066300000|2022-06-24 10:25:00|18940.28|18940.28|18941.38|18941.38|18941.48|18941.48|18935.9|18935.9|0
1656066600000|2022-06-24 10:30:00|18941.45|18941.45|18942.59|18942.59|18942.98|18942.98|18938.41|18938.41|0
1656066900000|2022-06-24 10:35:00|18942.66|18942.66|18941.69|18941.69|18942.99|18942.99|18940.12|18940.12|0
1656067200000|2022-06-24 10:40:00|18941.64|18941.64|18941.84|18941.84|18944.42|18944.42|18939.38|18939.38|0
1656067500000|2022-06-24 10:45:00|18941.76|18941.76|18945.42|18945.42|18945.84|18945.84|18940.61|18940.61|0
1656067800000|2022-06-24 10:50:00|18945.34|18945.34|18947.68|18947.68|18947.68|18947.68|18945.17|18945.17|0
1656068100000|2022-06-24 10:55:00|18947.27|18947.27|18952.7|18952.7|18954.37|18954.37|18947.18|18947.18|0
1656068400000|2022-06-24 11:00:00|18953.36|18953.36|18955.24|18955.24|18957.89|18957.89|18952.24|18952.24|0
1656068700000|2022-06-24 11:05:00|18955.15|18955.15|18957.92|18957.92|18957.95|18957.95|18953.05|18953.05|0
1656069000000|2022-06-24 11:10:00|18958.01|18958.01|18973.43|18973.43|18973.91|18973.91|18958.01|18958.01|0
1656069300000|2022-06-24 11:15:00|18973.34|18973.34|18977.42|18977.42|18977.42|18977.42|18972.67|18972.67|0
1656069600000|2022-06-24 11:20:00|18977.34|18977.34|18982.63|18982.63|18982.63|18982.63|18977.34|18977.34|0
1656069900000|2022-06-24 11:25:00|18982.6|18982.6|18989.57|18989.57|18989.88|18989.88|18982.21|18982.21|0
1656070200000|2022-06-24 11:30:00|18990.22|18990.22|18987.29|18987.29|18991.64|18991.64|18985.64|18985.64|0
1656070500000|2022-06-24 11:35:00|18987.21|18987.21|18983.48|18983.48|18989.8|18989.8|18982.78|18982.78|0
1656070800000|2022-06-24 11:40:00|18983.39|18983.39|18980.87|18980.87|18983.67|18983.67|18980.73|18980.73|0
1656071100000|2022-06-24 11:45:00|18980.82|18980.82|18973.85|18973.85|18980.82|18980.82|18973.6|18973.6|0
1656071400000|2022-06-24 11:50:00|18973.74|18973.74|18973.33|18973.33|18974.11|18974.11|18970.75|18970.75|0
1656071700000|2022-06-24 11:55:00|18973.39|18973.39|18978.67|18978.67|18980.56|18980.56|18972.82|18972.82|0
1656072000000|2022-06-24 12:00:00|18978.76|18978.76|18975.87|18975.87|18978.76|18978.76|18975.57|18975.57|0
1656072300000|2022-06-24 12:05:00|18975.73|18975.73|18987.73|18987.73|18987.82|18987.82|18974.03|18974.03|0
1656072600000|2022-06-24 12:10:00|18987.89|18987.89|18987.17|18987.17|18989.19|18989.19|18987.03|18987.03|0
1656072900000|2022-06-24 12:15:00|18987.06|18987.06|18981.52|18981.52|18987.15|18987.15|18981.3|18981.3|0
1656073200000|2022-06-24 12:20:00|18981.75|18981.75|18969.43|18969.43|18981.75|18981.75|18969.28|18969.28|0
1656073500000|2022-06-24 12:25:00|18969.36|18969.36|18967.79|18967.79|18969.41|18969.41|18967.5|18967.5|0
1656073800000|2022-06-24 12:30:00|18967.74|18967.74|18963.17|18963.17|18968.34|18968.34|18963.03|18963.03|0
1656074100000|2022-06-24 12:35:00|18963.08|18963.08|18967.78|18967.78|18968.03|18968.03|18963.08|18963.08|0
1656074400000|2022-06-24 12:40:00|18967.76|18967.76|18974.5|18974.5|18974.5|18974.5|18967.65|18967.65|0
1656074700000|2022-06-24 12:45:00|18974.55|18974.55|18968.03|18968.03|18975.3|18975.3|18966.97|18966.97|0
1656075000000|2022-06-24 12:50:00|18967.97|18967.97|18960.01|18960.01|18968.06|18968.06|18959.89|18959.89|0
1656075300000|2022-06-24 12:55:00|18960.03|18960.03|18954.73|18954.73|18960.2|18960.2|18954.73|18954.73|0
1656075600000|2022-06-24 13:00:00|18954.8|18954.8|18960.18|18960.18|18960.21|18960.21|18953.54|18953.54|0
1656075900000|2022-06-24 13:05:00|18960.45|18960.45|18963.31|18963.31|18965.03|18965.03|18959.76|18959.76|0
1656076200000|2022-06-24 13:10:00|18963.29|18963.29|18966.1|18966.1|18966.55|18966.55|18963.29|18963.29|0
1656076500000|2022-06-24 13:15:00|18966.12|18966.12|18981.2|18981.2|18981.5|18981.5|18964.96|18964.96|0
1656076800000|2022-06-24 13:20:00|18981.71|18981.71|18982.03|18982.03|18985.57|18985.57|18981.68|18981.68|0
1656077100000|2022-06-24 13:25:00|18981.85|18981.85|18982.73|18982.73|18982.85|18982.85|18977.34|18977.34|0
1656077400000|2022-06-24 13:30:00|18982.7|18982.7|18987.76|18987.76|18987.91|18987.91|18979.56|18979.56|0
1656077700000|2022-06-24 13:35:00|18987.89|18987.89|18997.89|18997.89|18997.89|18997.89|18987.86|18987.86|0
1656078000000|2022-06-24 13:40:00|18997.85|18997.85|19011.26|19011.26|19011.66|19011.66|18997.35|18997.35|0
1656078300000|2022-06-24 13:45:00|19011.01|19011.01|19030.66|19030.66|19030.66|19030.66|19010.62|19010.62|0
1656078600000|2022-06-24 13:50:00|19030.71|19030.71|19039.24|19039.24|19042.68|19042.68|19030.28|19030.28|0
1656078900000|2022-06-24 13:55:00|19039.19|19039.19|19032.03|19032.03|19039.19|19039.19|19030.9|19030.9|0
1656079200000|2022-06-24 14:00:00|19032.35|19032.35|19066.86|19066.86|19067.32|19067.32|19032.34|19032.34|0
1656079500000|2022-06-24 14:05:00|19066.74|19066.74|19083.7|19083.7|19083.82|19083.82|19066.72|19066.72|0
1656079800000|2022-06-24 14:10:00|19083.62|19083.62|19081.38|19081.38|19084.6|19084.6|19078.81|19078.81|0
1656080100000|2022-06-24 14:15:00|19081.65|19081.65|19106.7|19106.7|19106.7|19106.7|19080.65|19080.65|0
1656080400000|2022-06-24 14:20:00|19106.63|19106.63|19115.99|19115.99|19117.23|19117.23|19106.25|19106.25|0
1656080700000|2022-06-24 14:25:00|19115.89|19115.89|19109.04|19109.04|19116.01|19116.01|19108.8|19108.8|0
1656081000000|2022-06-24 14:30:00|19109.01|19109.01|19118.55|19118.55|19118.75|19118.75|19108.66|19108.66|0
1656081300000|2022-06-24 14:35:00|19118.65|19118.65|19110.9|19110.9|19120.76|19120.76|19110.31|19110.31|0
1656081600000|2022-06-24 14:40:00|19110.85|19110.85|19106.47|19106.47|19111.21|19111.21|19101.29|19101.29|0
1656081900000|2022-06-24 14:45:00|19106.54|19106.54|19113.71|19113.71|19113.98|19113.98|19103.24|19103.24|0
1656082200000|2022-06-24 14:50:00|19113.64|19113.64|19112.37|19112.37|19117.06|19117.06|19112.37|19112.37|0
1656082500000|2022-06-24 14:55:00|19112.33|19112.33|19104.73|19104.73|19112.79|19112.79|19104.24|19104.24|0
1656082800000|2022-06-24 15:00:00|19104.71|19104.71|19123.91|19123.91|19123.94|19123.94|19102.46|19102.46|0
1656083100000|2022-06-24 15:05:00|19123.88|19123.88|19126.59|19126.59|19127.25|19127.25|19122.92|19122.92|0
1656083400000|2022-06-24 15:10:00|19126.53|19126.53|19109.74|19109.74|19126.72|19126.72|19107.48|19107.48|0
1656083700000|2022-06-24 15:15:00|19109.84|19109.84|19109.97|19109.97|19110.98|19110.98|19106.17|19106.17|0
1656084000000|2022-06-24 15:20:00|19109.93|19109.93|19111.46|19111.46|19114.72|19114.72|19109.93|19109.93|0
1656084300000|2022-06-24 15:25:00|19111.49|19111.49|19124.33|19124.33|19126.71|19126.71|19110.58|19110.58|0
1656314100000|2022-06-27 07:15:00|19234.42|19234.42|19236.91|19236.91|19253.43|19253.43|19233.38|19233.38|0
1656314400000|2022-06-27 07:20:00|19236.76|19236.76|19240.72|19240.72|19241.13|19241.13|19229.59|19229.59|0
1656314700000|2022-06-27 07:25:00|19240.99|19240.99|19263.71|19263.71|19263.77|19263.77|19240.82|19240.82|0
1656315000000|2022-06-27 07:30:00|19263.56|19263.56|19283.6|19283.6|19283.6|19283.6|19262.2|19262.2|0
1656315300000|2022-06-27 07:35:00|19283.81|19283.81|19317.47|19317.47|19318.32|19318.32|19283.81|19283.81|0
1656315600000|2022-06-27 07:40:00|19317.62|19317.62|19317.62|19317.62|19318.45|19318.45|19308.94|19308.94|0
1656315900000|2022-06-27 07:45:00|19317.7|19317.7|19341.39|19341.39|19343.53|19343.53|19317.6|19317.6|0
1656316200000|2022-06-27 07:50:00|19341.43|19341.43|19371.37|19371.37|19371.48|19371.48|19341.25|19341.25|0
1656316500000|2022-06-27 07:55:00|19371.55|19371.55|19389.03|19389.03|19389.17|19389.17|19371.53|19371.53|0
1656316800000|2022-06-27 08:00:00|19389.77|19389.77|19389.16|19389.16|19392.27|19392.27|19386.51|19386.51|0
1656317100000|2022-06-27 08:05:00|19389.2|19389.2|19392.31|19392.31|19397.42|19397.42|19389.06|19389.06|0
1656317400000|2022-06-27 08:10:00|19392.27|19392.27|19385.01|19385.01|19392.27|19392.27|19383.62|19383.62|0
1656317700000|2022-06-27 08:15:00|19385.07|19385.07|19381.73|19381.73|19386.32|19386.32|19379.52|19379.52|0
1656318000000|2022-06-27 08:20:00|19381.66|19381.66|19371.61|19371.61|19381.73|19381.73|19371.61|19371.61|0
1656318300000|2022-06-27 08:25:00|19371.57|19371.57|19368.74|19368.74|19372.07|19372.07|19366.27|19366.27|0
1656318600000|2022-06-27 08:30:00|19368.84|19368.84|19359.23|19359.23|19369.9|19369.9|19358.95|19358.95|0
1656318900000|2022-06-27 08:35:00|19359.29|19359.29|19354.43|19354.43|19360.65|19360.65|19354.25|19354.25|0
1656319200000|2022-06-27 08:40:00|19354.34|19354.34|19344.97|19344.97|19354.37|19354.37|19343.91|19343.91|0
1656319500000|2022-06-27 08:45:00|19344.91|19344.91|19327.72|19327.72|19347.27|19347.27|19327.15|19327.15|0
1656319800000|2022-06-27 08:50:00|19327.67|19327.67|19320.17|19320.17|19329.61|19329.61|19320.17|19320.17|0
1656320100000|2022-06-27 08:55:00|19319.96|19319.96|19307.34|19307.34|19320.13|19320.13|19307.17|19307.17|0
1656320400000|2022-06-27 09:00:00|19307.48|19307.48|19316.89|19316.89|19317.35|19317.35|19307.48|19307.48|0
1656320700000|2022-06-27 09:05:00|19316.79|19316.79|19317.22|19317.22|19318.47|19318.47|19313.62|19313.62|0
1656321000000|2022-06-27 09:10:00|19317.26|19317.26|19333.04|19333.04|19334.75|19334.75|19316.87|19316.87|0
1656321300000|2022-06-27 09:15:00|19332.96|19332.96|19333.71|19333.71|19333.71|19333.71|19329.79|19329.79|0
1656321600000|2022-06-27 09:20:00|19333.83|19333.83|19343.66|19343.66|19343.74|19343.74|19333.61|19333.61|0
1656321900000|2022-06-27 09:25:00|19343.71|19343.71|19347.18|19347.18|19348.05|19348.05|19341.46|19341.46|0
1656322200000|2022-06-27 09:30:00|19347.23|19347.23|19339.01|19339.01|19347.55|19347.55|19338.91|19338.91|0
1656322500000|2022-06-27 09:35:00|19339.08|19339.08|19336.76|19336.76|19341.37|19341.37|19336.76|19336.76|0
1656322800000|2022-06-27 09:40:00|19336.86|19336.86|19345.04|19345.04|19345.69|19345.69|19335.78|19335.78|0
1656323100000|2022-06-27 09:45:00|19345.37|19345.37|19357.14|19357.14|19357.14|19357.14|19344.97|19344.97|0
1656323400000|2022-06-27 09:50:00|19357.23|19357.23|19358.53|19358.53|19360.49|19360.49|19354.76|19354.76|0
1656323700000|2022-06-27 09:55:00|19358.52|19358.52|19346.64|19346.64|19358.62|19358.62|19346.41|19346.41|0
1656324000000|2022-06-27 10:00:00|19346.72|19346.72|19348.8|19348.8|19350.69|19350.69|19346.24|19346.24|0
1656324300000|2022-06-27 10:05:00|19348.79|19348.79|19341.75|19341.75|19348.9|19348.9|19340.42|19340.42|0
1656324600000|2022-06-27 10:10:00|19341.68|19341.68|19330.8|19330.8|19341.87|19341.87|19330.8|19330.8|0
1656324900000|2022-06-27 10:15:00|19330.68|19330.68|19334.48|19334.48|19335.19|19335.19|19326.31|19326.31|0
1656325200000|2022-06-27 10:20:00|19334.24|19334.24|19336.53|19336.53|19336.53|19336.53|19332.44|19332.44|0
1656325500000|2022-06-27 10:25:00|19336.41|19336.41|19323.45|19323.45|19339.67|19339.67|19321.7|19321.7|0
1656325800000|2022-06-27 10:30:00|19324.46|19324.46|19335.03|19335.03|19335.03|19335.03|19323.31|19323.31|0
1656326100000|2022-06-27 10:35:00|19335.28|19335.28|19337.79|19337.79|19337.88|19337.88|19334.5|19334.5|0
1656326400000|2022-06-27 10:40:00|19337.75|19337.75|19341.49|19341.49|19341.74|19341.74|19337.36|19337.36|0
1656326700000|2022-06-27 10:45:00|19341.38|19341.38|19343.42|19343.42|19343.42|19343.42|19338.36|19338.36|0
1656327000000|2022-06-27 10:50:00|19343.54|19343.54|19347.48|19347.48|19347.57|19347.57|19343.54|19343.54|0
1656327300000|2022-06-27 10:55:00|19347.43|19347.43|19360.63|19360.63|19360.82|19360.82|19346.39|19346.39|0
1656327600000|2022-06-27 11:00:00|19361.16|19361.16|19347.86|19347.86|19361.51|19361.51|19347.7|19347.7|0
1656327900000|2022-06-27 11:05:00|19347.93|19347.93|19347.48|19347.48|19347.93|19347.93|19344.95|19344.95|0
1656328200000|2022-06-27 11:10:00|19347.56|19347.56|19351.16|19351.16|19352.09|19352.09|19346.56|19346.56|0
1656328500000|2022-06-27 11:15:00|19351.24|19351.24|19351.46|19351.46|19352.25|19352.25|19350.59|19350.59|0
1656328800000|2022-06-27 11:20:00|19351.53|19351.53|19351.21|19351.21|19355.28|19355.28|19350.94|19350.94|0
1656329100000|2022-06-27 11:25:00|19351.13|19351.13|19336.52|19336.52|19351.13|19351.13|19336.52|19336.52|0
1656329400000|2022-06-27 11:30:00|19336.63|19336.63|19335.54|19335.54|19336.63|19336.63|19334.14|19334.14|0
1656329700000|2022-06-27 11:35:00|19335.43|19335.43|19332.2|19332.2|19336.33|19336.33|19332.02|19332.02|0
1656330000000|2022-06-27 11:40:00|19332.29|19332.29|19332.81|19332.81|19334.66|19334.66|19331.56|19331.56|0
1656330300000|2022-06-27 11:45:00|19332.84|19332.84|19333.21|19333.21|19333.36|19333.36|19329.75|19329.75|0
1656330600000|2022-06-27 11:50:00|19333.17|19333.17|19330.8|19330.8|19334.33|19334.33|19330.53|19330.53|0
1656330900000|2022-06-27 11:55:00|19330.84|19330.84|19324.5|19324.5|19330.87|19330.87|19322.23|19322.23|0
1656331200000|2022-06-27 12:00:00|19324.56|19324.56|19327.9|19327.9|19328.62|19328.62|19324.15|19324.15|0
1656331500000|2022-06-27 12:05:00|19327.85|19327.85|19330.42|19330.42|19331.76|19331.76|19327.46|19327.46|0
1656331800000|2022-06-27 12:10:00|19330.21|19330.21|19329.45|19329.45|19330.57|19330.57|19328.5|19328.5|0
1656332100000|2022-06-27 12:15:00|19329.62|19329.62|19331.69|19331.69|19333.44|19333.44|19329.44|19329.44|0
1656332400000|2022-06-27 12:20:00|19331.66|19331.66|19328.45|19328.45|19334.86|19334.86|19328.28|19328.28|0
1656332700000|2022-06-27 12:25:00|19328.35|19328.35|19324.42|19324.42|19328.35|19328.35|19323.56|19323.56|0
1656333000000|2022-06-27 12:30:00|19324.35|19324.35|19308.56|19308.56|19325.21|19325.21|19308.56|19308.56|0
1656333300000|2022-06-27 12:35:00|19308.52|19308.52|19311.2|19311.2|19311.2|19311.2|19305.33|19305.33|0
1656333600000|2022-06-27 12:40:00|19311.26|19311.26|19326.17|19326.17|19327.4|19327.4|19311.26|19311.26|0
1656333900000|2022-06-27 12:45:00|19326.49|19326.49|19330.33|19330.33|19331.01|19331.01|19326.32|19326.32|0
1656334200000|2022-06-27 12:50:00|19330.14|19330.14|19324.4|19324.4|19330.56|19330.56|19322.56|19322.56|0
1656334500000|2022-06-27 12:55:00|19324.22|19324.22|19332.93|19332.93|19333.19|19333.19|19324.22|19324.22|0
1656334800000|2022-06-27 13:00:00|19333.05|19333.05|19330.77|19330.77|19338.17|19338.17|19330.7|19330.7|0
1656335100000|2022-06-27 13:05:00|19330.74|19330.74|19333.46|19333.46|19333.69|19333.69|19329.25|19329.25|0
1656335400000|2022-06-27 13:10:00|19333.25|19333.25|19341.5|19341.5|19341.82|19341.82|19333.09|19333.09|0
1656335700000|2022-06-27 13:15:00|19341.49|19341.49|19346.95|19346.95|19346.99|19346.99|19340.96|19340.96|0
1656336000000|2022-06-27 13:20:00|19346.8|19346.8|19338.97|19338.97|19347.89|19347.89|19338.8|19338.8|0
1656336300000|2022-06-27 13:25:00|19338.56|19338.56|19338.76|19338.76|19339.63|19339.63|19334.25|19334.25|0
1656336600000|2022-06-27 13:30:00|19338.67|19338.67|19303.78|19303.78|19340.25|19340.25|19303.34|19303.34|0
1656336900000|2022-06-27 13:35:00|19303.38|19303.38|19291.92|19291.92|19303.38|19303.38|19275.38|19275.38|0
1656337200000|2022-06-27 13:40:00|19292.33|19292.33|19273.38|19273.38|19293.38|19293.38|19270.81|19270.81|0
1656337500000|2022-06-27 13:45:00|19273.36|19273.36|19257.47|19257.47|19274.05|19274.05|19257.1|19257.1|0
1656337800000|2022-06-27 13:50:00|19257.41|19257.41|19294.02|19294.02|19294.15|19294.15|19256.74|19256.74|0
1656338100000|2022-06-27 13:55:00|19293.99|19293.99|19283.41|19283.41|19294.21|19294.21|19283.26|19283.26|0
1656338400000|2022-06-27 14:00:00|19283.55|19283.55|19310.17|19310.17|19310.73|19310.73|19283.55|19283.55|0
1656338700000|2022-06-27 14:05:00|19310.31|19310.31|19288.54|19288.54|19312.04|19312.04|19288.12|19288.12|0
1656339000000|2022-06-27 14:10:00|19288.36|19288.36|19287.72|19287.72|19289.3|19289.3|19277.14|19277.14|0
1656339300000|2022-06-27 14:15:00|19287.91|19287.91|19304.53|19304.53|19304.54|19304.54|19287.91|19287.91|0
1656339600000|2022-06-27 14:20:00|19304.63|19304.63|19296.11|19296.11|19313.42|19313.42|19295.15|19295.15|0
1656339900000|2022-06-27 14:25:00|19296.14|19296.14|19286.65|19286.65|19296.14|19296.14|19286.65|19286.65|0
1656340200000|2022-06-27 14:30:00|19286.57|19286.57|19290.02|19290.02|19293.38|19293.38|19285.06|19285.06|0
1656340500000|2022-06-27 14:35:00|19289.98|19289.98|19294.89|19294.89|19294.89|19294.89|19282.34|19282.34|0
1656340800000|2022-06-27 14:40:00|19295.05|19295.05|19325.42|19325.42|19325.46|19325.46|19295.05|19295.05|0
1656341100000|2022-06-27 14:45:00|19325.32|19325.32|19333.96|19333.96|19334.71|19334.71|19324|19324|0
1656341400000|2022-06-27 14:50:00|19334.02|19334.02|19350.48|19350.48|19350.48|19350.48|19334.02|19334.02|0
1656341700000|2022-06-27 14:55:00|19350.42|19350.42|19354.76|19354.76|19360.78|19360.78|19350.42|19350.42|0
1656342000000|2022-06-27 15:00:00|19354.72|19354.72|19344.15|19344.15|19356.12|19356.12|19342.68|19342.68|0
1656342300000|2022-06-27 15:05:00|19344.24|19344.24|19327.78|19327.78|19344.78|19344.78|19327.76|19327.76|0
1656342600000|2022-06-27 15:10:00|19327.74|19327.74|19315.58|19315.58|19327.75|19327.75|19314.77|19314.77|0
1656342900000|2022-06-27 15:15:00|19315.44|19315.44|19324.46|19324.46|19324.49|19324.49|19314.5|19314.5|0
1656343200000|2022-06-27 15:20:00|19324.56|19324.56|19332.52|19332.52|19332.54|19332.54|19324.56|19324.56|0
1656343500000|2022-06-27 15:25:00|19332.45|19332.45|19336.6|19336.6|19336.93|19336.93|19332.45|19332.45|0
1656400500000|2022-06-28 07:15:00|19448.43|19448.43|19419.08|19419.08|19448.45|19448.45|19419.06|19419.06|0
1656400800000|2022-06-28 07:20:00|19418.64|19418.64|19382.3|19382.3|19418.64|19418.64|19380.89|19380.89|0
1656401100000|2022-06-28 07:25:00|19382.25|19382.25|19368.85|19368.85|19385.41|19385.41|19368.85|19368.85|0
1656401400000|2022-06-28 07:30:00|19368.94|19368.94|19354.6|19354.6|19368.94|19368.94|19350.24|19350.24|0
1656401700000|2022-06-28 07:35:00|19354.17|19354.17|19324.29|19324.29|19354.81|19354.81|19324.29|19324.29|0
1656402000000|2022-06-28 07:40:00|19324.36|19324.36|19313.93|19313.93|19324.43|19324.43|19313.4|19313.4|0
1656402300000|2022-06-28 07:45:00|19313.86|19313.86|19300.7|19300.7|19314.11|19314.11|19300.01|19300.01|0
1656402600000|2022-06-28 07:50:00|19300.78|19300.78|19326.01|19326.01|19326.01|19326.01|19300|19300|0
1656402900000|2022-06-28 07:55:00|19325.93|19325.93|19335.56|19335.56|19336.37|19336.37|19325.93|19325.93|0
1656403200000|2022-06-28 08:00:00|19335.66|19335.66|19351.69|19351.69|19351.69|19351.69|19334.38|19334.38|0
1656403500000|2022-06-28 08:05:00|19351.5|19351.5|19338.87|19338.87|19352.57|19352.57|19338.87|19338.87|0
1656403800000|2022-06-28 08:10:00|19338.78|19338.78|19334.18|19334.18|19339.58|19339.58|19332.83|19332.83|0
1656404100000|2022-06-28 08:15:00|19334.2|19334.2|19334.52|19334.52|19336.11|19336.11|19333.7|19333.7|0
1656404400000|2022-06-28 08:20:00|19334.71|19334.71|19339.56|19339.56|19343.98|19343.98|19334.71|19334.71|0
1656404700000|2022-06-28 08:25:00|19339.45|19339.45|19341.72|19341.72|19342.94|19342.94|19339.25|19339.25|0
1656405000000|2022-06-28 08:30:00|19341.69|19341.69|19335.44|19335.44|19342.12|19342.12|19335.44|19335.44|0
1656405300000|2022-06-28 08:35:00|19334.62|19334.62|19336.58|19336.58|19336.59|19336.59|19333.6|19333.6|0
1656405600000|2022-06-28 08:40:00|19336.68|19336.68|19334.74|19334.74|19337.32|19337.32|19333.65|19333.65|0
1656405900000|2022-06-28 08:45:00|19334.8|19334.8|19334.23|19334.23|19336.68|19336.68|19333.89|19333.89|0
1656406200000|2022-06-28 08:50:00|19334.1|19334.1|19332.17|19332.17|19334.1|19334.1|19329.8|19329.8|0
1656406500000|2022-06-28 08:55:00|19332.21|19332.21|19337.47|19337.47|19339.02|19339.02|19332.2|19332.2|0
1656406800000|2022-06-28 09:00:00|19337.04|19337.04|19343.14|19343.14|19343.14|19343.14|19336.11|19336.11|0
1656407100000|2022-06-28 09:05:00|19343.19|19343.19|19355.06|19355.06|19355.08|19355.08|19343.19|19343.19|0
1656407400000|2022-06-28 09:10:00|19354.93|19354.93|19359.18|19359.18|19360.7|19360.7|19354.9|19354.9|0
1656407700000|2022-06-28 09:15:00|19359.19|19359.19|19352.65|19352.65|19359.49|19359.49|19352.65|19352.65|0
1656408000000|2022-06-28 09:20:00|19352.74|19352.74|19352.37|19352.37|19354.38|19354.38|19351.28|19351.28|0
1656408300000|2022-06-28 09:25:00|19352.2|19352.2|19358.38|19358.38|19358.68|19358.68|19351.75|19351.75|0
1656408600000|2022-06-28 09:30:00|19358.23|19358.23|19354.07|19354.07|19373.72|19373.72|19353.71|19353.71|0
1656408900000|2022-06-28 09:35:00|19353.9|19353.9|19345.71|19345.71|19354.09|19354.09|19343.92|19343.92|0
1656409200000|2022-06-28 09:40:00|19345.6|19345.6|19345.93|19345.93|19352.26|19352.26|19345.07|19345.07|0
1656409500000|2022-06-28 09:45:00|19346.03|19346.03|19350.91|19350.91|19351.93|19351.93|19345.97|19345.97|0
1656409800000|2022-06-28 09:50:00|19350.89|19350.89|19359.49|19359.49|19364.81|19364.81|19350.74|19350.74|0
1656410100000|2022-06-28 09:55:00|19359.35|19359.35|19347.72|19347.72|19359.42|19359.42|19347.72|19347.72|0
1656410400000|2022-06-28 10:00:00|19347.75|19347.75|19354.23|19354.23|19355.08|19355.08|19346.86|19346.86|0
1656410700000|2022-06-28 10:05:00|19354.16|19354.16|19352.09|19352.09|19358.3|19358.3|19352.09|19352.09|0
1656411000000|2022-06-28 10:10:00|19351.97|19351.97|19350.98|19350.98|19351.97|19351.97|19348.55|19348.55|0
1656411300000|2022-06-28 10:15:00|19351.18|19351.18|19350.18|19350.18|19352.17|19352.17|19349.82|19349.82|0
1656411600000|2022-06-28 10:20:00|19349.95|19349.95|19353.47|19353.47|19354.2|19354.2|19348.81|19348.81|0
1656411900000|2022-06-28 10:25:00|19353.36|19353.36|19352.94|19352.94|19354.07|19354.07|19351.69|19351.69|0
1656412200000|2022-06-28 10:30:00|19352.65|19352.65|19365.31|19365.31|19365.39|19365.39|19352.63|19352.63|0
1656412500000|2022-06-28 10:35:00|19365.43|19365.43|19364.6|19364.6|19365.52|19365.52|19362.82|19362.82|0
1656412800000|2022-06-28 10:40:00|19364.88|19364.88|19367.58|19367.58|19368.15|19368.15|19362.74|19362.74|0
1656413100000|2022-06-28 10:45:00|19367.61|19367.61|19377.76|19377.76|19377.76|19377.76|19367.08|19367.08|0
1656413400000|2022-06-28 10:50:00|19377.58|19377.58|19383.33|19383.33|19384.66|19384.66|19377.58|19377.58|0
1656413700000|2022-06-28 10:55:00|19383.31|19383.31|19393.87|19393.87|19393.87|19393.87|19382.91|19382.91|0
1656414000000|2022-06-28 11:00:00|19393.93|19393.93|19390.03|19390.03|19397.82|19397.82|19390.03|19390.03|0
1656414300000|2022-06-28 11:05:00|19390.97|19390.97|19387.25|19387.25|19391.66|19391.66|19386.51|19386.51|0
1656414600000|2022-06-28 11:10:00|19387.29|19387.29|19392.22|19392.22|19392.74|19392.74|19383.98|19383.98|0
1656414900000|2022-06-28 11:15:00|19392.18|19392.18|19389.57|19389.57|19392.36|19392.36|19389.57|19389.57|0
1656415200000|2022-06-28 11:20:00|19389.54|19389.54|19390.08|19390.08|19390.88|19390.88|19389.54|19389.54|0
1656415500000|2022-06-28 11:25:00|19390.12|19390.12|19394.02|19394.02|19394.03|19394.03|19388.73|19388.73|0
1656415800000|2022-06-28 11:30:00|19394.12|19394.12|19396.76|19396.76|19396.87|19396.87|19393.65|19393.65|0
1656416100000|2022-06-28 11:35:00|19396.91|19396.91|19393.07|19393.07|19397.06|19397.06|19392.86|19392.86|0
1656416400000|2022-06-28 11:40:00|19393.15|19393.15|19393.34|19393.34|19393.89|19393.89|19391.71|19391.71|0
1656416700000|2022-06-28 11:45:00|19393.28|19393.28|19387.65|19387.65|19393.28|19393.28|19386.63|19386.63|0
1656417000000|2022-06-28 11:50:00|19387.66|19387.66|19386.3|19386.3|19388.35|19388.35|19385.91|19385.91|0
1656417300000|2022-06-28 11:55:00|19386.23|19386.23|19383.06|19383.06|19386.23|19386.23|19381.89|19381.89|0
1656417600000|2022-06-28 12:00:00|19383.12|19383.12|19378.99|19378.99|19384.75|19384.75|19378.63|19378.63|0
1656417900000|2022-06-28 12:05:00|19378.97|19378.97|19375.96|19375.96|19381.23|19381.23|19375.25|19375.25|0
1656418200000|2022-06-28 12:10:00|19375.92|19375.92|19374.09|19374.09|19376.09|19376.09|19371.54|19371.54|0
1656418500000|2022-06-28 12:15:00|19374.02|19374.02|19379.44|19379.44|19379.46|19379.46|19373.74|19373.74|0
1656418800000|2022-06-28 12:20:00|19379.47|19379.47|19383.81|19383.81|19384.21|19384.21|19379.16|19379.16|0
1656419100000|2022-06-28 12:25:00|19383.92|19383.92|19384.57|19384.57|19385.17|19385.17|19381.64|19381.64|0
1656419400000|2022-06-28 12:30:00|19384.62|19384.62|19388.71|19388.71|19390.6|19390.6|19384.62|19384.62|0
1656419700000|2022-06-28 12:35:00|19388.69|19388.69|19393.81|19393.81|19393.84|19393.84|19387.65|19387.65|0
1656420000000|2022-06-28 12:40:00|19394.07|19394.07|19403.02|19403.02|19405.7|19405.7|19394.07|19394.07|0
1656420300000|2022-06-28 12:45:00|19403.11|19403.11|19396.82|19396.82|19403.32|19403.32|19396.63|19396.63|0
1656420600000|2022-06-28 12:50:00|19396.71|19396.71|19396.1|19396.1|19397.35|19397.35|19394.67|19394.67|0
1656420900000|2022-06-28 12:55:00|19396.23|19396.23|19383.87|19383.87|19396.73|19396.73|19383.73|19383.73|0
1656421200000|2022-06-28 13:00:00|19384.1|19384.1|19379.38|19379.38|19384.33|19384.33|19379.18|19379.18|0
1656421500000|2022-06-28 13:05:00|19379.36|19379.36|19375.95|19375.95|19382.22|19382.22|19375.59|19375.59|0
1656421800000|2022-06-28 13:10:00|19376.07|19376.07|19367.15|19367.15|19376.24|19376.24|19363.75|19363.75|0
1656422100000|2022-06-28 13:15:00|19366.93|19366.93|19370.64|19370.64|19370.64|19370.64|19365.75|19365.75|0
1656422400000|2022-06-28 13:20:00|19370.68|19370.68|19368.13|19368.13|19373.72|19373.72|19368.04|19368.04|0
1656422700000|2022-06-28 13:25:00|19368.08|19368.08|19360.7|19360.7|19368.21|19368.21|19359.72|19359.72|0
1656423000000|2022-06-28 13:30:00|19360.78|19360.78|19400.26|19400.26|19403.63|19403.63|19360.78|19360.78|0
1656423300000|2022-06-28 13:35:00|19400.44|19400.44|19417.27|19417.27|19417.6|19417.6|19400.44|19400.44|0
1656423600000|2022-06-28 13:40:00|19417.26|19417.26|19439.26|19439.26|19440.59|19440.59|19416.52|19416.52|0
1656423900000|2022-06-28 13:45:00|19439.23|19439.23|19435.12|19435.12|19440.58|19440.58|19430.84|19430.84|0
1656424200000|2022-06-28 13:50:00|19435.4|19435.4|19440.07|19440.07|19440.93|19440.93|19435.38|19435.38|0
1656424500000|2022-06-28 13:55:00|19440.04|19440.04|19420.68|19420.68|19442.06|19442.06|19420.4|19420.4|0
1656424800000|2022-06-28 14:00:00|19420.61|19420.61|19401.29|19401.29|19426.54|19426.54|19401.27|19401.27|0
1656425100000|2022-06-28 14:05:00|19401.14|19401.14|19384.86|19384.86|19401.16|19401.16|19373.49|19373.49|0
1656425400000|2022-06-28 14:10:00|19384.93|19384.93|19401.89|19401.89|19402.43|19402.43|19384.3|19384.3|0
1656425700000|2022-06-28 14:15:00|19401.72|19401.72|19405.63|19405.63|19407.7|19407.7|19400.92|19400.92|0
1656426000000|2022-06-28 14:20:00|19405.56|19405.56|19395.64|19395.64|19405.56|19405.56|19391.66|19391.66|0
1656426300000|2022-06-28 14:25:00|19395.68|19395.68|19397.2|19397.2|19401.19|19401.19|19395.68|19395.68|0
1656426600000|2022-06-28 14:30:00|19397.05|19397.05|19375.8|19375.8|19397.35|19397.35|19373.42|19373.42|0
1656426900000|2022-06-28 14:35:00|19375.75|19375.75|19382.95|19382.95|19382.97|19382.97|19373.78|19373.78|0
1656427200000|2022-06-28 14:40:00|19382.81|19382.81|19381.77|19381.77|19388.26|19388.26|19378.58|19378.58|0
1656427500000|2022-06-28 14:45:00|19381.68|19381.68|19359.38|19359.38|19381.87|19381.87|19352.99|19352.99|0
1656427800000|2022-06-28 14:50:00|19359.57|19359.57|19365.31|19365.31|19365.54|19365.54|19359|19359|0
1656428100000|2022-06-28 14:55:00|19365.24|19365.24|19377.45|19377.45|19377.45|19377.45|19365.18|19365.18|0
1656428400000|2022-06-28 15:00:00|19377.43|19377.43|19387.53|19387.53|19387.53|19387.53|19375.76|19375.76|0
1656428700000|2022-06-28 15:05:00|19387.55|19387.55|19385.61|19385.61|19389.51|19389.51|19385.22|19385.22|0
1656429000000|2022-06-28 15:10:00|19385.64|19385.64|19389.89|19389.89|19392.39|19392.39|19385.05|19385.05|0
1656429300000|2022-06-28 15:15:00|19389.81|19389.81|19365.28|19365.28|19389.81|19389.81|19364.37|19364.37|0
1656429600000|2022-06-28 15:20:00|19364.89|19364.89|19349.67|19349.67|19365.24|19365.24|19349.67|19349.67|0
1656429900000|2022-06-28 15:25:00|19349.69|19349.69|19333.58|19333.58|19350.03|19350.03|19333.05|19333.05|0
1656486900000|2022-06-29 07:15:00|19164.26|19164.26|19181.13|19181.13|19181.13|19181.13|19164.26|19164.26|0
1656487200000|2022-06-29 07:20:00|19180.9|19180.9|19167.34|19167.34|19182.35|19182.35|19163.11|19163.11|0
1656487500000|2022-06-29 07:25:00|19167.12|19167.12|19151.27|19151.27|19167.12|19167.12|19150.62|19150.62|0
1656487800000|2022-06-29 07:30:00|19150.54|19150.54|19127.1|19127.1|19150.54|19150.54|19117.55|19117.55|0
1656488100000|2022-06-29 07:35:00|19127.13|19127.13|19140.8|19140.8|19142.22|19142.22|19126.54|19126.54|0
1656488400000|2022-06-29 07:40:00|19140.87|19140.87|19138.53|19138.53|19145.46|19145.46|19138.53|19138.53|0
1656488700000|2022-06-29 07:45:00|19138.57|19138.57|19132.34|19132.34|19138.94|19138.94|19131.25|19131.25|0
1656489000000|2022-06-29 07:50:00|19132.5|19132.5|19124|19124|19135.35|19135.35|19124|19124|0
1656489300000|2022-06-29 07:55:00|19123.72|19123.72|19100.25|19100.25|19123.97|19123.97|19099.91|19099.91|0
1656489600000|2022-06-29 08:00:00|19100.12|19100.12|19113.67|19113.67|19114.02|19114.02|19097.32|19097.32|0
1656489900000|2022-06-29 08:05:00|19113.63|19113.63|19120.78|19120.78|19123.4|19123.4|19110.66|19110.66|0
1656490200000|2022-06-29 08:10:00|19120.89|19120.89|19118.69|19118.69|19127.53|19127.53|19118.69|19118.69|0
1656490500000|2022-06-29 08:15:00|19118.81|19118.81|19113.26|19113.26|19118.9|19118.9|19110.63|19110.63|0
1656490800000|2022-06-29 08:20:00|19113.41|19113.41|19118.39|19118.39|19118.51|19118.51|19113.15|19113.15|0
1656491100000|2022-06-29 08:25:00|19118.58|19118.58|19113.72|19113.72|19120.38|19120.38|19111.86|19111.86|0
1656491400000|2022-06-29 08:30:00|19113.58|19113.58|19117.54|19117.54|19119.29|19119.29|19111.82|19111.82|0
1656491700000|2022-06-29 08:35:00|19117.57|19117.57|19135.79|19135.79|19136.87|19136.87|19117.52|19117.52|0
1656492000000|2022-06-29 08:40:00|19136.01|19136.01|19124.46|19124.46|19136.08|19136.08|19123.25|19123.25|0
1656492300000|2022-06-29 08:45:00|19124.62|19124.62|19126.06|19126.06|19128.37|19128.37|19121.58|19121.58|0
1656492600000|2022-06-29 08:50:00|19125.95|19125.95|19118.82|19118.82|19126.04|19126.04|19117.96|19117.96|0
1656492900000|2022-06-29 08:55:00|19119.14|19119.14|19116.99|19116.99|19123.82|19123.82|19116.86|19116.86|0
1656493200000|2022-06-29 09:00:00|19116.92|19116.92|19115.23|19115.23|19117.62|19117.62|19114.34|19114.34|0
1656493500000|2022-06-29 09:05:00|19115.3|19115.3|19119.13|19119.13|19119.65|19119.65|19115.3|19115.3|0
1656493800000|2022-06-29 09:10:00|19119.1|19119.1|19122.92|19122.92|19124.4|19124.4|19119.1|19119.1|0
1656494100000|2022-06-29 09:15:00|19122.84|19122.84|19123.43|19123.43|19126.37|19126.37|19122.06|19122.06|0
1656494400000|2022-06-29 09:20:00|19123.41|19123.41|19119.87|19119.87|19125.19|19125.19|19119.81|19119.81|0
1656494700000|2022-06-29 09:25:00|19119.81|19119.81|19122.54|19122.54|19124.86|19124.86|19119.02|19119.02|0
1656495000000|2022-06-29 09:30:00|19122.61|19122.61|19114.67|19114.67|19123.1|19123.1|19114.67|19114.67|0
1656495300000|2022-06-29 09:35:00|19114.65|19114.65|19093.67|19093.67|19114.72|19114.72|19093.59|19093.59|0
1656495600000|2022-06-29 09:40:00|19093.64|19093.64|19091.49|19091.49|19093.82|19093.82|19090.03|19090.03|0
1656495900000|2022-06-29 09:45:00|19091.61|19091.61|19091.26|19091.26|19092.45|19092.45|19083.95|19083.95|0
1656496200000|2022-06-29 09:50:00|19091.22|19091.22|19075.03|19075.03|19092.27|19092.27|19074.16|19074.16|0
1656496500000|2022-06-29 09:55:00|19074.97|19074.97|19065.1|19065.1|19077.5|19077.5|19064.95|19064.95|0
1656496800000|2022-06-29 10:00:00|19065.17|19065.17|19075.44|19075.44|19075.8|19075.8|19065.17|19065.17|0
1656497100000|2022-06-29 10:05:00|19075.37|19075.37|19081.34|19081.34|19085.02|19085.02|19073.58|19073.58|0
1656497400000|2022-06-29 10:10:00|19081.3|19081.3|19052.43|19052.43|19081.3|19081.3|19051.85|19051.85|0
1656497700000|2022-06-29 10:15:00|19052.35|19052.35|19042.1|19042.1|19053.79|19053.79|19042.04|19042.04|0
1656498000000|2022-06-29 10:20:00|19041.95|19041.95|19039.28|19039.28|19042.71|19042.71|19039.19|19039.19|0
1656498300000|2022-06-29 10:25:00|19039.35|19039.35|19030.17|19030.17|19039.35|19039.35|19030.16|19030.16|0
1656498600000|2022-06-29 10:30:00|19030.34|19030.34|19028.65|19028.65|19030.79|19030.79|19027.59|19027.59|0
1656498900000|2022-06-29 10:35:00|19028.8|19028.8|19033.75|19033.75|19034.99|19034.99|19028.73|19028.73|0
1656499200000|2022-06-29 10:40:00|19034.02|19034.02|19035.41|19035.41|19038.04|19038.04|19033.89|19033.89|0
1656499500000|2022-06-29 10:45:00|19035.27|19035.27|19030.23|19030.23|19035.85|19035.85|19029.35|19029.35|0
1656499800000|2022-06-29 10:50:00|19030.13|19030.13|19026.56|19026.56|19032.16|19032.16|19026.51|19026.51|0
1656500100000|2022-06-29 10:55:00|19026.63|19026.63|19032.78|19032.78|19032.84|19032.84|19026.27|19026.27|0
1656500400000|2022-06-29 11:00:00|19033.02|19033.02|19034.69|19034.69|19039.22|19039.22|19033.02|19033.02|0
1656500700000|2022-06-29 11:05:00|19034.76|19034.76|19038.63|19038.63|19038.63|19038.63|19034.3|19034.3|0
1656501000000|2022-06-29 11:10:00|19038.56|19038.56|19023.84|19023.84|19038.71|19038.71|19020.15|19020.15|0
1656501300000|2022-06-29 11:15:00|19023.74|19023.74|19020.71|19020.71|19024.09|19024.09|19016.89|19016.89|0
1656501600000|2022-06-29 11:20:00|19020.89|19020.89|19019.09|19019.09|19021.58|19021.58|19017.38|19017.38|0
1656501900000|2022-06-29 11:25:00|19019.16|19019.16|19024.33|19024.33|19024.52|19024.52|19018.42|19018.42|0
1656502200000|2022-06-29 11:30:00|19024.54|19024.54|19028.59|19028.59|19029.79|19029.79|19024.54|19024.54|0
1656502500000|2022-06-29 11:35:00|19028.25|19028.25|19032.52|19032.52|19032.52|19032.52|19026.25|19026.25|0
1656502800000|2022-06-29 11:40:00|19032.44|19032.44|19030.47|19030.47|19032.61|19032.61|19030.27|19030.27|0
1656503100000|2022-06-29 11:45:00|19030.41|19030.41|19039.47|19039.47|19040.02|19040.02|19029.31|19029.31|0
1656503400000|2022-06-29 11:50:00|19039.44|19039.44|19062.24|19062.24|19062.42|19062.42|19039.44|19039.44|0
1656503700000|2022-06-29 11:55:00|19062.27|19062.27|19073.56|19073.56|19073.61|19073.61|19061.55|19061.55|0
1656504000000|2022-06-29 12:00:00|19073.51|19073.51|19088.12|19088.12|19088.32|19088.32|19073.17|19073.17|0
1656504300000|2022-06-29 12:05:00|19088.14|19088.14|19094.83|19094.83|19097.13|19097.13|19086.33|19086.33|0
1656504600000|2022-06-29 12:10:00|19094.65|19094.65|19121.86|19121.86|19122.47|19122.47|19093.86|19093.86|0
1656504900000|2022-06-29 12:15:00|19121.71|19121.71|19115.01|19115.01|19121.71|19121.71|19114.15|19114.15|0
1656505200000|2022-06-29 12:20:00|19114.93|19114.93|19096.88|19096.88|19115.95|19115.95|19096.88|19096.88|0
1656505500000|2022-06-29 12:25:00|19097.03|19097.03|19088.26|19088.26|19097.72|19097.72|19086.94|19086.94|0
1656505800000|2022-06-29 12:30:00|19088.3|19088.3|19061.09|19061.09|19088.68|19088.68|19058.89|19058.89|0
1656506100000|2022-06-29 12:35:00|19061.03|19061.03|19044.66|19044.66|19061.03|19061.03|19044.52|19044.52|0
1656506400000|2022-06-29 12:40:00|19044.74|19044.74|19045.46|19045.46|19045.46|19045.46|19040.02|19040.02|0
1656506700000|2022-06-29 12:45:00|19045.31|19045.31|19048.58|19048.58|19051.09|19051.09|19044.4|19044.4|0
1656507000000|2022-06-29 12:50:00|19048.79|19048.79|19057.28|19057.28|19057.28|19057.28|19048.69|19048.69|0
1656507300000|2022-06-29 12:55:00|19057.35|19057.35|19051.96|19051.96|19057.43|19057.43|19044.03|19044.03|0
1656507600000|2022-06-29 13:00:00|19051.89|19051.89|19054.33|19054.33|19058.65|19058.65|19051.71|19051.71|0
1656507900000|2022-06-29 13:05:00|19054.3|19054.3|19052.31|19052.31|19056.11|19056.11|19048.69|19048.69|0
1656508200000|2022-06-29 13:10:00|19052.4|19052.4|19058.32|19058.32|19059.26|19059.26|19052.16|19052.16|0
1656508500000|2022-06-29 13:15:00|19058.15|19058.15|19057.27|19057.27|19058.23|19058.23|19053.61|19053.61|0
1656508800000|2022-06-29 13:20:00|19057.42|19057.42|19054.34|19054.34|19058.54|19058.54|19052.24|19052.24|0
1656509100000|2022-06-29 13:25:00|19054.38|19054.38|19056.88|19056.88|19056.88|19056.88|19051.1|19051.1|0
1656509400000|2022-06-29 13:30:00|19057.09|19057.09|19026.35|19026.35|19057.15|19057.15|19026.35|19026.35|0
1656509700000|2022-06-29 13:35:00|19026.3|19026.3|19019.55|19019.55|19026.66|19026.66|19019.55|19019.55|0
1656510000000|2022-06-29 13:40:00|19019.06|19019.06|19013.96|19013.96|19019.06|19019.06|19010.18|19010.18|0
1656510300000|2022-06-29 13:45:00|19013.91|19013.91|19019.35|19019.35|19019.35|19019.35|19000.72|19000.72|0
1656510600000|2022-06-29 13:50:00|19019.55|19019.55|19067.49|19067.49|19068.17|19068.17|19019.1|19019.1|0
1656510900000|2022-06-29 13:55:00|19067.52|19067.52|19062.2|19062.2|19067.73|19067.73|19058.87|19058.87|0
1656511200000|2022-06-29 14:00:00|19062.18|19062.18|19096.18|19096.18|19097.11|19097.11|19060.11|19060.11|0
1656511500000|2022-06-29 14:05:00|19096.04|19096.04|19088.1|19088.1|19096.04|19096.04|19083.9|19083.9|0
1656511800000|2022-06-29 14:10:00|19088.12|19088.12|19101.27|19101.27|19105.99|19105.99|19087.43|19087.43|0
1656512100000|2022-06-29 14:15:00|19101.2|19101.2|19049.95|19049.95|19101.2|19101.2|19049.91|19049.91|0
1656512400000|2022-06-29 14:20:00|19049.9|19049.9|19047.04|19047.04|19051.3|19051.3|19039.36|19039.36|0
1656512700000|2022-06-29 14:25:00|19047.08|19047.08|19057.63|19057.63|19063.56|19063.56|19047.08|19047.08|0
1656513000000|2022-06-29 14:30:00|19057.78|19057.78|19067.14|19067.14|19071.48|19071.48|19057.69|19057.69|0
1656513300000|2022-06-29 14:35:00|19067.25|19067.25|19056.68|19056.68|19067.25|19067.25|19049.89|19049.89|0
1656513600000|2022-06-29 14:40:00|19056.92|19056.92|19065.23|19065.23|19065.29|19065.29|19056.45|19056.45|0
1656513900000|2022-06-29 14:45:00|19065.24|19065.24|19068.97|19068.97|19072.88|19072.88|19065.24|19065.24|0
1656514200000|2022-06-29 14:50:00|19068.81|19068.81|19070.98|19070.98|19075.05|19075.05|19068.47|19068.47|0
1656514500000|2022-06-29 14:55:00|19071.12|19071.12|19070.58|19070.58|19072.57|19072.57|19068.74|19068.74|0
1656514800000|2022-06-29 15:00:00|19070.42|19070.42|19069.08|19069.08|19071.49|19071.49|19068.93|19068.93|0
1656515100000|2022-06-29 15:05:00|19069.16|19069.16|19070.16|19070.16|19070.28|19070.28|19063.21|19063.21|0
1656515400000|2022-06-29 15:10:00|19070.24|19070.24|19069.78|19069.78|19073.3|19073.3|19069.78|19069.78|0
1656515700000|2022-06-29 15:15:00|19069.86|19069.86|19073.53|19073.53|19076.39|19076.39|19068.98|19068.98|0
1656516000000|2022-06-29 15:20:00|19073.46|19073.46|19059.19|19059.19|19073.46|19073.46|19059.15|19059.15|0
1656516300000|2022-06-29 15:25:00|19059.24|19059.24|19057.73|19057.73|19063.01|19063.01|19056.2|19056.2|0
1656573300000|2022-06-30 07:15:00|18746.64|18746.64|18703.23|18703.23|18746.64|18746.64|18700.88|18700.88|0
1656573600000|2022-06-30 07:20:00|18703.2|18703.2|18694.38|18694.38|18704.93|18704.93|18689.53|18689.53|0
1656573900000|2022-06-30 07:25:00|18694.26|18694.26|18705.59|18705.59|18718.82|18718.82|18693.5|18693.5|0
1656574200000|2022-06-30 07:30:00|18705.66|18705.66|18720.41|18720.41|18720.47|18720.47|18699.88|18699.88|0
1656574500000|2022-06-30 07:35:00|18720.58|18720.58|18721.95|18721.95|18732.36|18732.36|18720.58|18720.58|0
1656574800000|2022-06-30 07:40:00|18721.98|18721.98|18733.12|18733.12|18734.49|18734.49|18721.24|18721.24|0
1656575100000|2022-06-30 07:45:00|18733.17|18733.17|18757|18757|18757|18757|18731.4|18731.4|0
1656575400000|2022-06-30 07:50:00|18757.05|18757.05|18751.97|18751.97|18759.69|18759.69|18751.81|18751.81|0
1656575700000|2022-06-30 07:55:00|18751.9|18751.9|18721.47|18721.47|18751.97|18751.97|18721.28|18721.28|0
1656576000000|2022-06-30 08:00:00|18721.41|18721.41|18746.29|18746.29|18746.29|18746.29|18717.78|18717.78|0
1656576300000|2022-06-30 08:05:00|18746.42|18746.42|18742.68|18742.68|18759.5|18759.5|18742.29|18742.29|0
1656576600000|2022-06-30 08:10:00|18742.5|18742.5|18734.93|18734.93|18742.51|18742.51|18734.78|18734.78|0
1656576900000|2022-06-30 08:15:00|18734.83|18734.83|18711.22|18711.22|18734.83|18734.83|18711.22|18711.22|0
1656577200000|2022-06-30 08:20:00|18711.11|18711.11|18705.12|18705.12|18711.52|18711.52|18703.74|18703.74|0
1656577500000|2022-06-30 08:25:00|18705.01|18705.01|18693.54|18693.54|18706.53|18706.53|18692.53|18692.53|0
1656577800000|2022-06-30 08:30:00|18693.34|18693.34|18689.26|18689.26|18698.23|18698.23|18689.26|18689.26|0
1656578100000|2022-06-30 08:35:00|18689.22|18689.22|18711.82|18711.82|18712.34|18712.34|18685.08|18685.08|0
1656578400000|2022-06-30 08:40:00|18711.9|18711.9|18732.71|18732.71|18732.85|18732.85|18707.68|18707.68|0
1656578700000|2022-06-30 08:45:00|18732.73|18732.73|18728.43|18728.43|18734.33|18734.33|18726.72|18726.72|0
1656579000000|2022-06-30 08:50:00|18728.35|18728.35|18723.18|18723.18|18729.43|18729.43|18722.09|18722.09|0
1656579300000|2022-06-30 08:55:00|18723.02|18723.02|18715.45|18715.45|18723.48|18723.48|18715.18|18715.18|0
1656579600000|2022-06-30 09:00:00|18715.5|18715.5|18706.24|18706.24|18715.82|18715.82|18705.88|18705.88|0
1656579900000|2022-06-30 09:05:00|18706.33|18706.33|18698.14|18698.14|18712.8|18712.8|18698.14|18698.14|0
1656580200000|2022-06-30 09:10:00|18697.99|18697.99|18678.28|18678.28|18697.99|18697.99|18677.89|18677.89|0
1656580500000|2022-06-30 09:15:00|18678.17|18678.17|18665.97|18665.97|18678.25|18678.25|18665.97|18665.97|0
1656580800000|2022-06-30 09:20:00|18665.95|18665.95|18652.48|18652.48|18666.22|18666.22|18652.37|18652.37|0
1656581100000|2022-06-30 09:25:00|18652.56|18652.56|18634.87|18634.87|18652.61|18652.61|18634.84|18634.84|0
1656581400000|2022-06-30 09:30:00|18634.83|18634.83|18642.06|18642.06|18643.54|18643.54|18632.52|18632.52|0
1656581700000|2022-06-30 09:35:00|18642.03|18642.03|18628.05|18628.05|18642.03|18642.03|18628.03|18628.03|0
1656582000000|2022-06-30 09:40:00|18628.04|18628.04|18618.76|18618.76|18628.96|18628.96|18618.66|18618.66|0
1656582300000|2022-06-30 09:45:00|18618.82|18618.82|18613.56|18613.56|18619.53|18619.53|18613.51|18613.51|0
1656582600000|2022-06-30 09:50:00|18613.51|18613.51|18617.24|18617.24|18617.37|18617.37|18610.33|18610.33|0
1656582900000|2022-06-30 09:55:00|18617.2|18617.2|18625.09|18625.09|18625.09|18625.09|18614.98|18614.98|0
1656583200000|2022-06-30 10:00:00|18624.89|18624.89|18624.8|18624.8|18626.98|18626.98|18622.22|18622.22|0
1656583500000|2022-06-30 10:05:00|18624.86|18624.86|18621.88|18621.88|18625.46|18625.46|18621.47|18621.47|0
1656583800000|2022-06-30 10:10:00|18621.98|18621.98|18609.67|18609.67|18622.52|18622.52|18609.59|18609.59|0
1656584100000|2022-06-30 10:15:00|18609.46|18609.46|18610.23|18610.23|18612.73|18612.73|18608.42|18608.42|0
1656584400000|2022-06-30 10:20:00|18610.25|18610.25|18617.67|18617.67|18618.28|18618.28|18609.79|18609.79|0
1656584700000|2022-06-30 10:25:00|18617.63|18617.63|18602.32|18602.32|18617.71|18617.71|18602.32|18602.32|0
1656585000000|2022-06-30 10:30:00|18602.29|18602.29|18597.77|18597.77|18602.29|18602.29|18597.73|18597.73|0
1656585300000|2022-06-30 10:35:00|18597.88|18597.88|18581.02|18581.02|18597.88|18597.88|18580.84|18580.84|0
1656585600000|2022-06-30 10:40:00|18580.96|18580.96|18576.46|18576.46|18581.61|18581.61|18571.54|18571.54|0
1656585900000|2022-06-30 10:45:00|18576.59|18576.59|18577.45|18577.45|18580.89|18580.89|18576.59|18576.59|0
1656586200000|2022-06-30 10:50:00|18577.29|18577.29|18581.14|18581.14|18581.65|18581.65|18575.76|18575.76|0
1656586500000|2022-06-30 10:55:00|18580.89|18580.89|18595.96|18595.96|18595.96|18595.96|18580.31|18580.31|0
1656586800000|2022-06-30 11:00:00|18596.51|18596.51|18586.59|18586.59|18601.23|18601.23|18586.51|18586.51|0
1656587100000|2022-06-30 11:05:00|18586.46|18586.46|18588.11|18588.11|18591.39|18591.39|18586.46|18586.46|0
1656587400000|2022-06-30 11:10:00|18588.06|18588.06|18584.19|18584.19|18588.61|18588.61|18580.94|18580.94|0
1656587700000|2022-06-30 11:15:00|18584.26|18584.26|18578.68|18578.68|18586.21|18586.21|18578.15|18578.15|0
1656588000000|2022-06-30 11:20:00|18578.64|18578.64|18581.68|18581.68|18583.37|18583.37|18578.59|18578.59|0
1656588300000|2022-06-30 11:25:00|18581.96|18581.96|18584.76|18584.76|18584.98|18584.98|18581.34|18581.34|0
1656588600000|2022-06-30 11:30:00|18584.66|18584.66|18582.32|18582.32|18585.77|18585.77|18581.88|18581.88|0
1656588900000|2022-06-30 11:35:00|18582.2|18582.2|18563.08|18563.08|18582.29|18582.29|18563.02|18563.02|0
1656589200000|2022-06-30 11:40:00|18563.14|18563.14|18571.92|18571.92|18571.97|18571.97|18563.06|18563.06|0
1656589500000|2022-06-30 11:45:00|18571.83|18571.83|18574.66|18574.66|18575.14|18575.14|18571.47|18571.47|0
1656589800000|2022-06-30 11:50:00|18574.68|18574.68|18574.52|18574.52|18576.86|18576.86|18571.59|18571.59|0
1656590100000|2022-06-30 11:55:00|18574.46|18574.46|18578.24|18578.24|18578.56|18578.56|18574.46|18574.46|0
1656590400000|2022-06-30 12:00:00|18578.34|18578.34|18603.99|18603.99|18604.05|18604.05|18577.79|18577.79|0
1656590700000|2022-06-30 12:05:00|18603.87|18603.87|18604.44|18604.44|18608.13|18608.13|18602.97|18602.97|0
1656591000000|2022-06-30 12:10:00|18604.64|18604.64|18612.33|18612.33|18612.38|18612.38|18604.58|18604.58|0
1656591300000|2022-06-30 12:15:00|18612.28|18612.28|18614.34|18614.34|18614.75|18614.75|18611.63|18611.63|0
1656591600000|2022-06-30 12:20:00|18614.3|18614.3|18619.17|18619.17|18619.72|18619.72|18613.8|18613.8|0
1656591900000|2022-06-30 12:25:00|18619.19|18619.19|18612.87|18612.87|18620.3|18620.3|18612.87|18612.87|0
1656592200000|2022-06-30 12:30:00|18612.54|18612.54|18630.9|18630.9|18630.9|18630.9|18610.63|18610.63|0
1656592500000|2022-06-30 12:35:00|18631.01|18631.01|18632.81|18632.81|18638.8|18638.8|18631.01|18631.01|0
1656592800000|2022-06-30 12:40:00|18632.74|18632.74|18629.35|18629.35|18633.3|18633.3|18617.75|18617.75|0
1656593100000|2022-06-30 12:45:00|18629.38|18629.38|18642.39|18642.39|18644.47|18644.47|18629.38|18629.38|0
1656593400000|2022-06-30 12:50:00|18642.51|18642.51|18625.67|18625.67|18642.51|18642.51|18625.56|18625.56|0
1656593700000|2022-06-30 12:55:00|18625.69|18625.69|18603.85|18603.85|18625.77|18625.77|18603.83|18603.83|0
1656594000000|2022-06-30 13:00:00|18603.67|18603.67|18591.69|18591.69|18603.67|18603.67|18589.5|18589.5|0
1656594300000|2022-06-30 13:05:00|18591.82|18591.82|18598.06|18598.06|18598.98|18598.98|18591.56|18591.56|0
1656594600000|2022-06-30 13:10:00|18597.91|18597.91|18590.66|18590.66|18597.91|18597.91|18590.35|18590.35|0
1656594900000|2022-06-30 13:15:00|18590.61|18590.61|18590.8|18590.8|18593.18|18593.18|18588.16|18588.16|0
1656595200000|2022-06-30 13:20:00|18590.86|18590.86|18570.71|18570.71|18590.86|18590.86|18570.71|18570.71|0
1656595500000|2022-06-30 13:25:00|18570.49|18570.49|18566.25|18566.25|18572.14|18572.14|18566.21|18566.21|0
1656595800000|2022-06-30 13:30:00|18566.27|18566.27|18550.85|18550.85|18570.61|18570.61|18543.5|18543.5|0
1656596100000|2022-06-30 13:35:00|18550.89|18550.89|18518.34|18518.34|18550.89|18550.89|18517.73|18517.73|0
1656596400000|2022-06-30 13:40:00|18518.31|18518.31|18514.01|18514.01|18518.31|18518.31|18512.63|18512.63|0
1656596700000|2022-06-30 13:45:00|18513.96|18513.96|18524.29|18524.29|18524.63|18524.63|18511.08|18511.08|0
1656597000000|2022-06-30 13:50:00|18524.31|18524.31|18506.61|18506.61|18525.77|18525.77|18502.08|18502.08|0
1656597300000|2022-06-30 13:55:00|18506.55|18506.55|18505.2|18505.2|18508.81|18508.81|18500.85|18500.85|0
1656597600000|2022-06-30 14:00:00|18505.28|18505.28|18465.85|18465.85|18505.32|18505.32|18465.44|18465.44|0
1656597900000|2022-06-30 14:05:00|18465.8|18465.8|18449.94|18449.94|18465.8|18465.8|18449.84|18449.84|0
1656598200000|2022-06-30 14:10:00|18450.12|18450.12|18460.18|18460.18|18460.18|18460.18|18449.88|18449.88|0
1656598500000|2022-06-30 14:15:00|18460.2|18460.2|18469.57|18469.57|18472.92|18472.92|18458.82|18458.82|0
1656598800000|2022-06-30 14:20:00|18469.47|18469.47|18472.29|18472.29|18472.29|18472.29|18462.4|18462.4|0
1656599100000|2022-06-30 14:25:00|18472.25|18472.25|18461.18|18461.18|18474.14|18474.14|18460.73|18460.73|0
1656599400000|2022-06-30 14:30:00|18461.04|18461.04|18518.1|18518.1|18518.1|18518.1|18460.29|18460.29|0
1656599700000|2022-06-30 14:35:00|18518.18|18518.18|18529.92|18529.92|18537.38|18537.38|18517.61|18517.61|0
1656600000000|2022-06-30 14:40:00|18529.67|18529.67|18529.07|18529.07|18529.67|18529.67|18521.64|18521.64|0
1656600300000|2022-06-30 14:45:00|18528.98|18528.98|18537.94|18537.94|18540|18540|18528.46|18528.46|0
1656600600000|2022-06-30 14:50:00|18537.92|18537.92|18569.05|18569.05|18569.56|18569.56|18537.76|18537.76|0
1656600900000|2022-06-30 14:55:00|18569|18569|18587.44|18587.44|18587.48|18587.48|18567.6|18567.6|0
1656601200000|2022-06-30 15:00:00|18587.5|18587.5|18597.07|18597.07|18597.52|18597.52|18585.65|18585.65|0
1656601500000|2022-06-30 15:05:00|18597.11|18597.11|18611.98|18611.98|18611.98|18611.98|18597.04|18597.04|0
1656601800000|2022-06-30 15:10:00|18626.26|18626.26|18642.21|18642.21|18642.37|18642.37|18626.21|18626.21|0
1656602100000|2022-06-30 15:15:00|18642.02|18642.02|18660.69|18660.69|18660.85|18660.85|18641.68|18641.68|0
1656602400000|2022-06-30 15:20:00|18660.67|18660.67|18674.08|18674.08|18674.34|18674.34|18660.22|18660.22|0
1656602700000|2022-06-30 15:25:00|18674.2|18674.2|18689.52|18689.52|18699.7|18699.7|18674.11|18674.11|0
1656659700000|2022-07-01 07:15:00|18554.33|18554.33|18557.81|18557.81|18557.81|18557.81|18541.15|18541.15|0
1656660000000|2022-07-01 07:20:00|18557.84|18557.84|18590.97|18590.97|18591.12|18591.12|18557.13|18557.13|0
1656660300000|2022-07-01 07:25:00|18590.91|18590.91|18593.59|18593.59|18608.39|18608.39|18582.75|18582.75|0
1656660600000|2022-07-01 07:30:00|18593.28|18593.28|18624.98|18624.98|18625.13|18625.13|18592.07|18592.07|0
1656660900000|2022-07-01 07:35:00|18625.13|18625.13|18623.61|18623.61|18629.51|18629.51|18619.71|18619.71|0
1656661200000|2022-07-01 07:40:00|18623.65|18623.65|18614.83|18614.83|18623.86|18623.86|18610.75|18610.75|0
1656661500000|2022-07-01 07:45:00|18615.02|18615.02|18634.7|18634.7|18635.46|18635.46|18611.28|18611.28|0
1656661800000|2022-07-01 07:50:00|18634.52|18634.52|18652.3|18652.3|18653.58|18653.58|18634.4|18634.4|0
1656662100000|2022-07-01 07:55:00|18652.25|18652.25|18660.08|18660.08|18660.1|18660.1|18652.25|18652.25|0
1656662400000|2022-07-01 08:00:00|18660.11|18660.11|18643.51|18643.51|18662.6|18662.6|18643.18|18643.18|0
1656662700000|2022-07-01 08:05:00|18643.36|18643.36|18643.98|18643.98|18645.22|18645.22|18634.68|18634.68|0
1656663000000|2022-07-01 08:10:00|18644.01|18644.01|18670.13|18670.13|18670.14|18670.14|18644.01|18644.01|0
1656663300000|2022-07-01 08:15:00|18670.11|18670.11|18680.55|18680.55|18681.94|18681.94|18670.07|18670.07|0
1656663600000|2022-07-01 08:20:00|18680.87|18680.87|18694.02|18694.02|18694.96|18694.96|18680.63|18680.63|0
1656663900000|2022-07-01 08:25:00|18694.19|18694.19|18698.69|18698.69|18699.24|18699.24|18691.75|18691.75|0
1656664200000|2022-07-01 08:30:00|18698.56|18698.56|18708.11|18708.11|18712.45|18712.45|18698.56|18698.56|0
1656664500000|2022-07-01 08:35:00|18708.19|18708.19|18722.07|18722.07|18722.07|18722.07|18706.9|18706.9|0
1656664800000|2022-07-01 08:40:00|18722.22|18722.22|18728.87|18728.87|18729.37|18729.37|18722.2|18722.2|0
1656665100000|2022-07-01 08:45:00|18728.78|18728.78|18744.4|18744.4|18746.05|18746.05|18725.26|18725.26|0
1656665400000|2022-07-01 08:50:00|18744.61|18744.61|18745.71|18745.71|18750.17|18750.17|18742.63|18742.63|0
1656665700000|2022-07-01 08:55:00|18745.66|18745.66|18741.87|18741.87|18748.26|18748.26|18741.87|18741.87|0
1656666000000|2022-07-01 09:00:00|18741.81|18741.81|18736.51|18736.51|18741.81|18741.81|18733.65|18733.65|0
1656666300000|2022-07-01 09:05:00|18736.56|18736.56|18754.08|18754.08|18754.21|18754.21|18736.37|18736.37|0
1656666600000|2022-07-01 09:10:00|18755.09|18755.09|18754.03|18754.03|18758.34|18758.34|18753.93|18753.93|0
1656666900000|2022-07-01 09:15:00|18754.13|18754.13|18753.72|18753.72|18755.59|18755.59|18752.6|18752.6|0
1656667200000|2022-07-01 09:20:00|18753.92|18753.92|18761.34|18761.34|18761.46|18761.46|18753.32|18753.32|0
1656667500000|2022-07-01 09:25:00|18761.42|18761.42|18744.12|18744.12|18761.42|18761.42|18744.12|18744.12|0
1656667800000|2022-07-01 09:30:00|18744.22|18744.22|18744.38|18744.38|18747.07|18747.07|18739.74|18739.74|0
1656668100000|2022-07-01 09:35:00|18744.31|18744.31|18744.44|18744.44|18747.75|18747.75|18744.26|18744.26|0
1656668400000|2022-07-01 09:40:00|18744.35|18744.35|18737.03|18737.03|18744.35|18744.35|18736.98|18736.98|0
1656668700000|2022-07-01 09:45:00|18736.98|18736.98|18737.33|18737.33|18737.33|18737.33|18732.81|18732.81|0
1656669000000|2022-07-01 09:50:00|18737.3|18737.3|18746.35|18746.35|18746.5|18746.5|18737.22|18737.22|0
1656669300000|2022-07-01 09:55:00|18746.28|18746.28|18741.85|18741.85|18748.2|18748.2|18741.23|18741.23|0
1656669600000|2022-07-01 10:00:00|18741.9|18741.9|18733.41|18733.41|18741.9|18741.9|18733.41|18733.41|0
1656669900000|2022-07-01 10:05:00|18733.37|18733.37|18719.05|18719.05|18733.48|18733.48|18718.25|18718.25|0
1656670200000|2022-07-01 10:10:00|18719.17|18719.17|18715.81|18715.81|18719.17|18719.17|18714.58|18714.58|0
1656670500000|2022-07-01 10:15:00|18715.75|18715.75|18722.62|18722.62|18722.8|18722.8|18715.68|18715.68|0
1656670800000|2022-07-01 10:20:00|18722.65|18722.65|18724.1|18724.1|18724.35|18724.35|18721.43|18721.43|0
1656671100000|2022-07-01 10:25:00|18723.91|18723.91|18713.65|18713.65|18724.6|18724.6|18713.59|18713.59|0
1656671400000|2022-07-01 10:30:00|18713.61|18713.61|18702.44|18702.44|18716.35|18716.35|18702.44|18702.44|0
1656671700000|2022-07-01 10:35:00|18702.31|18702.31|18695.07|18695.07|18704.55|18704.55|18695.07|18695.07|0
1656672000000|2022-07-01 10:40:00|18695.1|18695.1|18664.92|18664.92|18695.1|18695.1|18664.92|18664.92|0
1656672300000|2022-07-01 10:45:00|18664.72|18664.72|18641.84|18641.84|18664.72|18664.72|18641.73|18641.73|0
1656672600000|2022-07-01 10:50:00|18641.39|18641.39|18625.56|18625.56|18641.39|18641.39|18625.42|18625.42|0
1656672900000|2022-07-01 10:55:00|18625.51|18625.51|18598.06|18598.06|18625.51|18625.51|18598.06|18598.06|0
1656673200000|2022-07-01 11:00:00|18598.12|18598.12|18596.11|18596.11|18598.46|18598.46|18591.54|18591.54|0
1656673500000|2022-07-01 11:05:00|18596.19|18596.19|18589.28|18589.28|18596.38|18596.38|18589.28|18589.28|0
1656673800000|2022-07-01 11:10:00|18589.13|18589.13|18587.48|18587.48|18589.76|18589.76|18585.19|18585.19|0
1656674100000|2022-07-01 11:15:00|18587.43|18587.43|18587.88|18587.88|18590.26|18590.26|18586.32|18586.32|0
1656674400000|2022-07-01 11:20:00|18587.84|18587.84|18582.42|18582.42|18588.03|18588.03|18582.42|18582.42|0
1656674700000|2022-07-01 11:25:00|18582.35|18582.35|18577.55|18577.55|18582.35|18582.35|18574.03|18574.03|0
1656675000000|2022-07-01 11:30:00|18577.62|18577.62|18571.52|18571.52|18580.05|18580.05|18571.52|18571.52|0
1656675300000|2022-07-01 11:35:00|18571.43|18571.43|18570.29|18570.29|18571.74|18571.74|18568.13|18568.13|0
1656675600000|2022-07-01 11:40:00|18570.22|18570.22|18559.98|18559.98|18570.32|18570.32|18559.67|18559.67|0
1656675900000|2022-07-01 11:45:00|18559.94|18559.94|18556.54|18556.54|18562.99|18562.99|18556.54|18556.54|0
1656676200000|2022-07-01 11:50:00|18556.47|18556.47|18550.94|18550.94|18556.85|18556.85|18549.91|18549.91|0
1656676500000|2022-07-01 11:55:00|18550.93|18550.93|18545.51|18545.51|18550.93|18550.93|18544.13|18544.13|0
1656676800000|2022-07-01 12:00:00|18545.37|18545.37|18554.6|18554.6|18554.6|18554.6|18543.96|18543.96|0
1656677100000|2022-07-01 12:05:00|18554.67|18554.67|18557.03|18557.03|18558.05|18558.05|18554.49|18554.49|0
1656677400000|2022-07-01 12:10:00|18557.08|18557.08|18556.07|18556.07|18557.27|18557.27|18554.22|18554.22|0
1656677700000|2022-07-01 12:15:00|18556.16|18556.16|18552.55|18552.55|18556.21|18556.21|18548.98|18548.98|0
1656678000000|2022-07-01 12:20:00|18552.47|18552.47|18561.36|18561.36|18564.06|18564.06|18552.01|18552.01|0
1656678300000|2022-07-01 12:25:00|18561.26|18561.26|18562.94|18562.94|18563.37|18563.37|18559.05|18559.05|0
1656678600000|2022-07-01 12:30:00|18562.89|18562.89|18575.07|18575.07|18575.07|18575.07|18559.64|18559.64|0
1656678900000|2022-07-01 12:35:00|18575.01|18575.01|18583.1|18583.1|18583.15|18583.15|18575.01|18575.01|0
1656679200000|2022-07-01 12:40:00|18582.98|18582.98|18589.58|18589.58|18589.88|18589.88|18582.69|18582.69|0
1656679500000|2022-07-01 12:45:00|18589.68|18589.68|18586.75|18586.75|18590.77|18590.77|18583.62|18583.62|0
1656679800000|2022-07-01 12:50:00|18586.78|18586.78|18604.17|18604.17|18606.16|18606.16|18586.74|18586.74|0
1656680100000|2022-07-01 12:55:00|18604.15|18604.15|18609.72|18609.72|18609.72|18609.72|18603.1|18603.1|0
1656680400000|2022-07-01 13:00:00|18609.79|18609.79|18618.85|18618.85|18624.17|18624.17|18609.73|18609.73|0
1656680700000|2022-07-01 13:05:00|18618.98|18618.98|18609.36|18609.36|18619.38|18619.38|18609.36|18609.36|0
1656681000000|2022-07-01 13:10:00|18609.37|18609.37|18615.07|18615.07|18615.15|18615.15|18608.86|18608.86|0
1656681300000|2022-07-01 13:15:00|18615.23|18615.23|18633.23|18633.23|18636.38|18636.38|18615.23|18615.23|0
1656681600000|2022-07-01 13:20:00|18633.18|18633.18|18626.73|18626.73|18633.27|18633.27|18626.73|18626.73|0
1656681900000|2022-07-01 13:25:00|18626.38|18626.38|18621.57|18621.57|18626.38|18626.38|18621.02|18621.02|0
1656682200000|2022-07-01 13:30:00|18621.64|18621.64|18638.28|18638.28|18644.92|18644.92|18621.64|18621.64|0
1656682500000|2022-07-01 13:35:00|18638.2|18638.2|18646.75|18646.75|18646.75|18646.75|18629.95|18629.95|0
1656682800000|2022-07-01 13:40:00|18646.79|18646.79|18685.43|18685.43|18685.76|18685.76|18646.6|18646.6|0
1656683100000|2022-07-01 13:45:00|18685.31|18685.31|18737.81|18737.81|18738.32|18738.32|18684.69|18684.69|0
1656683400000|2022-07-01 13:50:00|18737.77|18737.77|18754.18|18754.18|18757.89|18757.89|18735.54|18735.54|0
1656683700000|2022-07-01 13:55:00|18754.32|18754.32|18757.93|18757.93|18767.48|18767.48|18753.15|18753.15|0
1656684000000|2022-07-01 14:00:00|18757.66|18757.66|18735.53|18735.53|18765.03|18765.03|18735.53|18735.53|0
1656684300000|2022-07-01 14:05:00|18735.79|18735.79|18733.86|18733.86|18737.17|18737.17|18727.25|18727.25|0
1656684600000|2022-07-01 14:10:00|18733.78|18733.78|18687.68|18687.68|18735.32|18735.32|18687.68|18687.68|0
1656684900000|2022-07-01 14:15:00|18687.57|18687.57|18680.85|18680.85|18692|18692|18677.59|18677.59|0
1656685200000|2022-07-01 14:20:00|18680.78|18680.78|18664.76|18664.76|18681.71|18681.71|18664.44|18664.44|0
1656685500000|2022-07-01 14:25:00|18664.62|18664.62|18641.1|18641.1|18664.72|18664.72|18634.87|18634.87|0
1656685800000|2022-07-01 14:30:00|18641.14|18641.14|18631.38|18631.38|18644.04|18644.04|18631.23|18631.23|0
1656686100000|2022-07-01 14:35:00|18631.27|18631.27|18596.76|18596.76|18631.49|18631.49|18596.61|18596.61|0
1656686400000|2022-07-01 14:40:00|18596.71|18596.71|18603.47|18603.47|18604.03|18604.03|18593.84|18593.84|0
1656686700000|2022-07-01 14:45:00|18603.66|18603.66|18618.42|18618.42|18621.37|18621.37|18603.64|18603.64|0
1656687000000|2022-07-01 14:50:00|18618.36|18618.36|18619.83|18619.83|18619.83|18619.83|18609.03|18609.03|0
1656687300000|2022-07-01 14:55:00|18619.77|18619.77|18625.71|18625.71|18629.99|18629.99|18617.22|18617.22|0
1656687600000|2022-07-01 15:00:00|18625.46|18625.46|18611.51|18611.51|18625.46|18625.46|18610.26|18610.26|0
1656687900000|2022-07-01 15:05:00|18611.45|18611.45|18639.39|18639.39|18639.39|18639.39|18611.18|18611.18|0
1656688200000|2022-07-01 15:10:00|18639.37|18639.37|18644.27|18644.27|18644.3|18644.3|18635.72|18635.72|0
1656688500000|2022-07-01 15:15:00|18644.35|18644.35|18649.81|18649.81|18655.95|18655.95|18644.31|18644.31|0
1656688800000|2022-07-01 15:20:00|18649.83|18649.83|18643.03|18643.03|18650.64|18650.64|18642.72|18642.72|0
1656689100000|2022-07-01 15:25:00|18643.16|18643.16|18620.48|18620.48|18643.43|18643.43|18620.43|18620.43|0
1656918900000|2022-07-04 07:15:00|18717.43|18717.43|18704.38|18704.38|18717.43|18717.43|18700.05|18700.05|0
1656919200000|2022-07-04 07:20:00|18704.34|18704.34|18703.78|18703.78|18705.88|18705.88|18702.57|18702.57|0
1656919500000|2022-07-04 07:25:00|18703.59|18703.59|18691.27|18691.27|18704.42|18704.42|18691.27|18691.27|0
1656919800000|2022-07-04 07:30:00|18691.38|18691.38|18657.64|18657.64|18691.58|18691.58|18657.64|18657.64|0
1656920100000|2022-07-04 07:35:00|18657.62|18657.62|18659.85|18659.85|18665.7|18665.7|18657.16|18657.16|0
1656920400000|2022-07-04 07:40:00|18660.99|18660.99|18647.18|18647.18|18662.1|18662.1|18646.56|18646.56|0
1656920700000|2022-07-04 07:45:00|18647.12|18647.12|18635.58|18635.58|18647.12|18647.12|18635.5|18635.5|0
1656921000000|2022-07-04 07:50:00|18635.71|18635.71|18627.86|18627.86|18636.28|18636.28|18627.41|18627.41|0
1656921300000|2022-07-04 07:55:00|18628.93|18628.93|18626.39|18626.39|18631.24|18631.24|18626.29|18626.29|0
1656921600000|2022-07-04 08:00:00|18626.23|18626.23|18615.8|18615.8|18626.23|18626.23|18615.77|18615.77|0
1656921900000|2022-07-04 08:05:00|18615.61|18615.61|18612.69|18612.69|18615.66|18615.66|18605.68|18605.68|0
1656922200000|2022-07-04 08:10:00|18612.64|18612.64|18609.42|18609.42|18615.16|18615.16|18609.27|18609.27|0
1656922500000|2022-07-04 08:15:00|18609.26|18609.26|18610.78|18610.78|18611.08|18611.08|18608.21|18608.21|0
1656922800000|2022-07-04 08:20:00|18610.88|18610.88|18611.59|18611.59|18611.59|18611.59|18607.72|18607.72|0
1656923100000|2022-07-04 08:25:00|18611.49|18611.49|18616.55|18616.55|18618.18|18618.18|18611.33|18611.33|0
1656923400000|2022-07-04 08:30:00|18616.48|18616.48|18618.71|18618.71|18621.67|18621.67|18615.94|18615.94|0
1656923700000|2022-07-04 08:35:00|18618.65|18618.65|18615.62|18615.62|18619.31|18619.31|18614.6|18614.6|0
1656924000000|2022-07-04 08:40:00|18615.54|18615.54|18603.17|18603.17|18615.76|18615.76|18601.44|18601.44|0
1656924300000|2022-07-04 08:45:00|18603.31|18603.31|18610.46|18610.46|18611.09|18611.09|18603.14|18603.14|0
1656924600000|2022-07-04 08:50:00|18610.49|18610.49|18618.36|18618.36|18618.59|18618.59|18609.93|18609.93|0
1656924900000|2022-07-04 08:55:00|18618.43|18618.43|18618.58|18618.58|18619.5|18619.5|18616.69|18616.69|0
1656925200000|2022-07-04 09:00:00|18618.93|18618.93|18620.96|18620.96|18621.84|18621.84|18618.75|18618.75|0
1656925500000|2022-07-04 09:05:00|18620.85|18620.85|18617.85|18617.85|18621.08|18621.08|18616.34|18616.34|0
1656925800000|2022-07-04 09:10:00|18617.78|18617.78|18619.39|18619.39|18621.2|18621.2|18617.04|18617.04|0
1656926100000|2022-07-04 09:15:00|18619.12|18619.12|18622.07|18622.07|18623.17|18623.17|18618.82|18618.82|0
1656926400000|2022-07-04 09:20:00|18621.96|18621.96|18624.25|18624.25|18624.73|18624.73|18620.88|18620.88|0
1656926700000|2022-07-04 09:25:00|18624.19|18624.19|18631.16|18631.16|18632.13|18632.13|18624.19|18624.19|0
1656927000000|2022-07-04 09:30:00|18631.07|18631.07|18640.58|18640.58|18642.85|18642.85|18630.52|18630.52|0
1656927300000|2022-07-04 09:35:00|18640.64|18640.64|18652.11|18652.11|18652.19|18652.19|18640.03|18640.03|0
1656927600000|2022-07-04 09:40:00|18652.34|18652.34|18652.58|18652.58|18656.44|18656.44|18651.31|18651.31|0
1656927900000|2022-07-04 09:45:00|18652.51|18652.51|18655.09|18655.09|18655.17|18655.17|18651.96|18651.96|0
1656928200000|2022-07-04 09:50:00|18654.9|18654.9|18668.64|18668.64|18668.64|18668.64|18654.56|18654.56|0
1656928500000|2022-07-04 09:55:00|18668.66|18668.66|18666|18666|18672.14|18672.14|18665.94|18665.94|0
1656928800000|2022-07-04 10:00:00|18666.12|18666.12|18642.61|18642.61|18666.12|18666.12|18642.61|18642.61|0
1656929100000|2022-07-04 10:05:00|18642.63|18642.63|18642.05|18642.05|18644.1|18644.1|18640.34|18640.34|0
1656929400000|2022-07-04 10:10:00|18642.29|18642.29|18649.27|18649.27|18649.27|18649.27|18641.99|18641.99|0
1656929700000|2022-07-04 10:15:00|18649.41|18649.41|18657.34|18657.34|18657.56|18657.56|18649.41|18649.41|0
1656930000000|2022-07-04 10:20:00|18657.31|18657.31|18660.31|18660.31|18660.89|18660.89|18657|18657|0
1656930300000|2022-07-04 10:25:00|18660.2|18660.2|18667.95|18667.95|18668.61|18668.61|18659.98|18659.98|0
1656930600000|2022-07-04 10:30:00|18667.59|18667.59|18664.46|18664.46|18668.57|18668.57|18663.67|18663.67|0
1656930900000|2022-07-04 10:35:00|18664.52|18664.52|18670.67|18670.67|18670.74|18670.74|18663.85|18663.85|0
1656931200000|2022-07-04 10:40:00|18670.61|18670.61|18672.2|18672.2|18673.53|18673.53|18670.61|18670.61|0
1656931500000|2022-07-04 10:45:00|18672.28|18672.28|18671.07|18671.07|18672.6|18672.6|18668.99|18668.99|0
1656931800000|2022-07-04 10:50:00|18671.22|18671.22|18667.88|18667.88|18671.22|18671.22|18667.84|18667.84|0
1656932100000|2022-07-04 10:55:00|18667.96|18667.96|18670.16|18670.16|18670.87|18670.87|18667.22|18667.22|0
1656932400000|2022-07-04 11:00:00|18670.22|18670.22|18679.33|18679.33|18679.33|18679.33|18670.17|18670.17|0
1656932700000|2022-07-04 11:05:00|18679.29|18679.29|18675.99|18675.99|18679.29|18679.29|18675.97|18675.97|0
1656933000000|2022-07-04 11:10:00|18676.13|18676.13|18671.03|18671.03|18676.4|18676.4|18670.73|18670.73|0
1656933300000|2022-07-04 11:15:00|18670.96|18670.96|18660.04|18660.04|18671.05|18671.05|18659.63|18659.63|0
1656933600000|2022-07-04 11:20:00|18659.95|18659.95|18656.95|18656.95|18661.85|18661.85|18656.63|18656.63|0
1656933900000|2022-07-04 11:25:00|18656.85|18656.85|18656.28|18656.28|18657.3|18657.3|18655.68|18655.68|0
1656934200000|2022-07-04 11:30:00|18656.33|18656.33|18662.22|18662.22|18662.22|18662.22|18656.19|18656.19|0
1656934500000|2022-07-04 11:35:00|18662.17|18662.17|18658.73|18658.73|18662.18|18662.18|18658.35|18658.35|0
1656934800000|2022-07-04 11:40:00|18658.68|18658.68|18655.64|18655.64|18659.31|18659.31|18655.39|18655.39|0
1656935100000|2022-07-04 11:45:00|18655.73|18655.73|18652.68|18652.68|18656.46|18656.46|18652.68|18652.68|0
1656935400000|2022-07-04 11:50:00|18652.65|18652.65|18646.26|18646.26|18652.72|18652.72|18645.79|18645.79|0
1656935700000|2022-07-04 11:55:00|18646.14|18646.14|18657.49|18657.49|18663.02|18663.02|18645.9|18645.9|0
1656936000000|2022-07-04 12:00:00|18657.42|18657.42|18652.96|18652.96|18658.13|18658.13|18651.64|18651.64|0
1656936300000|2022-07-04 12:05:00|18653.05|18653.05|18657.43|18657.43|18658.2|18658.2|18653.05|18653.05|0
1656936600000|2022-07-04 12:10:00|18657.64|18657.64|18654.79|18654.79|18658.38|18658.38|18654.32|18654.32|0
1656936900000|2022-07-04 12:15:00|18654.77|18654.77|18657.04|18657.04|18657.42|18657.42|18654.69|18654.69|0
1656937200000|2022-07-04 12:20:00|18656.96|18656.96|18659.12|18659.12|18659.12|18659.12|18655.17|18655.17|0
1656937500000|2022-07-04 12:25:00|18659.2|18659.2|18651.43|18651.43|18659.22|18659.22|18651.22|18651.22|0
1656937800000|2022-07-04 12:30:00|18651.49|18651.49|18649.31|18649.31|18651.66|18651.66|18648.18|18648.18|0
1656938100000|2022-07-04 12:35:00|18649.13|18649.13|18647.18|18647.18|18649.87|18649.87|18646.79|18646.79|0
1656938400000|2022-07-04 12:40:00|18647.28|18647.28|18647.4|18647.4|18649.06|18649.06|18645.98|18645.98|0
1656938700000|2022-07-04 12:45:00|18647.43|18647.43|18650.56|18650.56|18650.7|18650.7|18647.27|18647.27|0
1656939000000|2022-07-04 12:50:00|18650.62|18650.62|18662.22|18662.22|18662.22|18662.22|18650.59|18650.59|0
1656939300000|2022-07-04 12:55:00|18662.18|18662.18|18664.12|18664.12|18664.41|18664.41|18661.73|18661.73|0
1656939600000|2022-07-04 13:00:00|18664.05|18664.05|18663.59|18663.59|18664.85|18664.85|18661.17|18661.17|0
1656939900000|2022-07-04 13:05:00|18663.51|18663.51|18663.57|18663.57|18665.06|18665.06|18661.39|18661.39|0
1656940200000|2022-07-04 13:10:00|18663.54|18663.54|18662.78|18662.78|18664|18664|18662.18|18662.18|0
1656940500000|2022-07-04 13:15:00|18662.82|18662.82|18662.05|18662.05|18663.7|18663.7|18661.56|18661.56|0
1656940800000|2022-07-04 13:20:00|18661.87|18661.87|18656.25|18656.25|18662.31|18662.31|18655.08|18655.08|0
1656941100000|2022-07-04 13:25:00|18656.29|18656.29|18646.73|18646.73|18656.29|18656.29|18646.55|18646.55|0
1656941400000|2022-07-04 13:30:00|18646.66|18646.66|18622.53|18622.53|18646.67|18646.67|18622.53|18622.53|0
1656941700000|2022-07-04 13:35:00|18622.39|18622.39|18639.47|18639.47|18639.65|18639.65|18622.39|18622.39|0
1656942000000|2022-07-04 13:40:00|18639.4|18639.4|18635.26|18635.26|18639.93|18639.93|18633.74|18633.74|0
1656942300000|2022-07-04 13:45:00|18635.3|18635.3|18645.58|18645.58|18645.65|18645.65|18635.13|18635.13|0
1656942600000|2022-07-04 13:50:00|18645.28|18645.28|18643.29|18643.29|18646.36|18646.36|18642.82|18642.82|0
1656942900000|2022-07-04 13:55:00|18643.45|18643.45|18647.7|18647.7|18648.38|18648.38|18642.64|18642.64|0
1656943200000|2022-07-04 14:00:00|18647.79|18647.79|18637.08|18637.08|18647.79|18647.79|18634.78|18634.78|0
1656943500000|2022-07-04 14:05:00|18637.04|18637.04|18632.08|18632.08|18638.1|18638.1|18631.37|18631.37|0
1656943800000|2022-07-04 14:10:00|18632.03|18632.03|18619.68|18619.68|18632.06|18632.06|18619.62|18619.62|0
1656944100000|2022-07-04 14:15:00|18619.74|18619.74|18616.8|18616.8|18619.74|18619.74|18613.52|18613.52|0
1656944400000|2022-07-04 14:20:00|18617.04|18617.04|18608.39|18608.39|18617.14|18617.14|18608.39|18608.39|0
1656944700000|2022-07-04 14:25:00|18608.29|18608.29|18604.22|18604.22|18608.58|18608.58|18602.97|18602.97|0
1656945000000|2022-07-04 14:30:00|18604.16|18604.16|18602.66|18602.66|18604.72|18604.72|18599.64|18599.64|0
1656945300000|2022-07-04 14:35:00|18602.73|18602.73|18592.03|18592.03|18603.7|18603.7|18589.6|18589.6|0
1656945600000|2022-07-04 14:40:00|18592.11|18592.11|18591.08|18591.08|18592.59|18592.59|18587.4|18587.4|0
1656945900000|2022-07-04 14:45:00|18591.35|18591.35|18606.55|18606.55|18607.16|18607.16|18591.35|18591.35|0
1656946200000|2022-07-04 14:50:00|18606.5|18606.5|18613.04|18613.04|18615.72|18615.72|18606.32|18606.32|0
1656946500000|2022-07-04 14:55:00|18612.97|18612.97|18615.17|18615.17|18615.96|18615.96|18612.64|18612.64|0
1656946800000|2022-07-04 15:00:00|18615.26|18615.26|18612.93|18612.93|18616.54|18616.54|18612.37|18612.37|0
1656947100000|2022-07-04 15:05:00|18612.71|18612.71|18615.51|18615.51|18615.64|18615.64|18611.24|18611.24|0
1656947400000|2022-07-04 15:10:00|18615.46|18615.46|18617.75|18617.75|18619.27|18619.27|18615.21|18615.21|0
1656947700000|2022-07-04 15:15:00|18617.81|18617.81|18609.06|18609.06|18617.81|18617.81|18608.64|18608.64|0
1656948000000|2022-07-04 15:20:00|18609.02|18609.02|18609.74|18609.74|18613.8|18613.8|18609.02|18609.02|0
1656948300000|2022-07-04 15:25:00|18609.63|18609.63|18600.47|18600.47|18609.75|18609.75|18600.05|18600.05|0
1657005300000|2022-07-05 07:15:00|18681.68|18681.68|18699.41|18699.41|18699.5|18699.5|18681.68|18681.68|0
1657005600000|2022-07-05 07:20:00|18699.45|18699.45|18693.81|18693.81|18704.9|18704.9|18693.29|18693.29|0
1657005900000|2022-07-05 07:25:00|18693.74|18693.74|18690.1|18690.1|18698.12|18698.12|18689.17|18689.17|0
1657006200000|2022-07-05 07:30:00|18690.03|18690.03|18690.65|18690.65|18692.31|18692.31|18685.65|18685.65|0
1657006500000|2022-07-05 07:35:00|18690.99|18690.99|18668.21|18668.21|18691.22|18691.22|18668.2|18668.2|0
1657006800000|2022-07-05 07:40:00|18667.96|18667.96|18661.13|18661.13|18668.27|18668.27|18661.13|18661.13|0
1657007100000|2022-07-05 07:45:00|18661.07|18661.07|18657.32|18657.32|18661.07|18661.07|18657|18657|0
1657007400000|2022-07-05 07:50:00|18657.53|18657.53|18648.37|18648.37|18657.53|18657.53|18642.49|18642.49|0
1657007700000|2022-07-05 07:55:00|18648.97|18648.97|18635.89|18635.89|18652.32|18652.32|18635.89|18635.89|0
1657008000000|2022-07-05 08:00:00|18635.97|18635.97|18632.26|18632.26|18636.56|18636.56|18632|18632|0
1657008300000|2022-07-05 08:05:00|18632.29|18632.29|18580.81|18580.81|18632.29|18632.29|18580.81|18580.81|0
1657008600000|2022-07-05 08:10:00|18580.89|18580.89|18565.08|18565.08|18581.38|18581.38|18562.77|18562.77|0
1657008900000|2022-07-05 08:15:00|18564.94|18564.94|18543.43|18543.43|18565.08|18565.08|18543.43|18543.43|0
1657009200000|2022-07-05 08:20:00|18543.68|18543.68|18528.45|18528.45|18543.68|18543.68|18527.47|18527.47|0
1657009500000|2022-07-05 08:25:00|18528.23|18528.23|18507.13|18507.13|18528.33|18528.33|18507.13|18507.13|0
1657009800000|2022-07-05 08:30:00|18507.09|18507.09|18501.36|18501.36|18507.09|18507.09|18496.99|18496.99|0
1657010100000|2022-07-05 08:35:00|18501.43|18501.43|18488.07|18488.07|18502.1|18502.1|18488.04|18488.04|0
1657010400000|2022-07-05 08:40:00|18488.16|18488.16|18486.54|18486.54|18488.45|18488.45|18481.81|18481.81|0
1657010700000|2022-07-05 08:45:00|18486.6|18486.6|18471.79|18471.79|18487.18|18487.18|18471.25|18471.25|0
1657011000000|2022-07-05 08:50:00|18471.89|18471.89|18457.12|18457.12|18471.99|18471.99|18456.94|18456.94|0
1657011300000|2022-07-05 08:55:00|18457.14|18457.14|18455.28|18455.28|18460.83|18460.83|18455.28|18455.28|0
1657011600000|2022-07-05 09:00:00|18455.35|18455.35|18461.01|18461.01|18461.26|18461.26|18455.35|18455.35|0
1657011900000|2022-07-05 09:05:00|18461.08|18461.08|18456.35|18456.35|18465.08|18465.08|18456.35|18456.35|0
1657012200000|2022-07-05 09:10:00|18456.17|18456.17|18462.7|18462.7|18462.7|18462.7|18450.91|18450.91|0
1657012500000|2022-07-05 09:15:00|18462.55|18462.55|18465.6|18465.6|18476.46|18476.46|18462.45|18462.45|0
1657012800000|2022-07-05 09:20:00|18465.57|18465.57|18459.91|18459.91|18465.57|18465.57|18458.68|18458.68|0
1657013100000|2022-07-05 09:25:00|18459.94|18459.94|18459.46|18459.46|18460.46|18460.46|18454.31|18454.31|0
1657013400000|2022-07-05 09:30:00|18459.17|18459.17|18442.02|18442.02|18459.33|18459.33|18441.88|18441.88|0
1657013700000|2022-07-05 09:35:00|18441.92|18441.92|18456.47|18456.47|18456.47|18456.47|18440.24|18440.24|0
1657014000000|2022-07-05 09:40:00|18456.67|18456.67|18459.08|18459.08|18460.88|18460.88|18456.21|18456.21|0
1657014300000|2022-07-05 09:45:00|18458.67|18458.67|18440.2|18440.2|18458.67|18458.67|18440.2|18440.2|0
1657014600000|2022-07-05 09:50:00|18440.1|18440.1|18445.21|18445.21|18445.21|18445.21|18439.46|18439.46|0
1657014900000|2022-07-05 09:55:00|18445.43|18445.43|18454.35|18454.35|18457.11|18457.11|18445.43|18445.43|0
1657015200000|2022-07-05 10:00:00|18454.39|18454.39|18445.28|18445.28|18454.39|18454.39|18442.28|18442.28|0
1657015500000|2022-07-05 10:05:00|18445.32|18445.32|18451.92|18451.92|18452.24|18452.24|18445.31|18445.31|0
1657015800000|2022-07-05 10:10:00|18452.17|18452.17|18452.14|18452.14|18455.75|18455.75|18451.2|18451.2|0
1657016100000|2022-07-05 10:15:00|18452.21|18452.21|18445.19|18445.19|18452.88|18452.88|18445.12|18445.12|0
1657016400000|2022-07-05 10:20:00|18445.16|18445.16|18445.92|18445.92|18446.61|18446.61|18443.25|18443.25|0
1657016700000|2022-07-05 10:25:00|18446.02|18446.02|18441.98|18441.98|18447.43|18447.43|18441.93|18441.93|0
1657017000000|2022-07-05 10:30:00|18441.84|18441.84|18450.1|18450.1|18450.1|18450.1|18441.41|18441.41|0
1657017300000|2022-07-05 10:35:00|18450.05|18450.05|18462.25|18462.25|18462.25|18462.25|18450.05|18450.05|0
1657017600000|2022-07-05 10:40:00|18462.27|18462.27|18460.54|18460.54|18463.38|18463.38|18459.8|18459.8|0
1657017900000|2022-07-05 10:45:00|18460.99|18460.99|18457.85|18457.85|18460.99|18460.99|18457.19|18457.19|0
1657018200000|2022-07-05 10:50:00|18457.92|18457.92|18469.18|18469.18|18469.18|18469.18|18456.86|18456.86|0
1657018500000|2022-07-05 10:55:00|18469.31|18469.31|18468.49|18468.49|18471.19|18471.19|18467.93|18467.93|0
1657018800000|2022-07-05 11:00:00|18468.82|18468.82|18471.64|18471.64|18471.87|18471.87|18468.82|18468.82|0
1657019100000|2022-07-05 11:05:00|18471.92|18471.92|18463.82|18463.82|18472.45|18472.45|18461.93|18461.93|0
1657019400000|2022-07-05 11:10:00|18463.87|18463.87|18464.96|18464.96|18471.15|18471.15|18463.87|18463.87|0
1657019700000|2022-07-05 11:15:00|18465.04|18465.04|18446.58|18446.58|18465.22|18465.22|18445.58|18445.58|0
1657020000000|2022-07-05 11:20:00|18446.82|18446.82|18448.58|18448.58|18449.2|18449.2|18446.64|18446.64|0
1657020300000|2022-07-05 11:25:00|18448.89|18448.89|18451.85|18451.85|18452.19|18452.19|18448.89|18448.89|0
1657020600000|2022-07-05 11:30:00|18451.89|18451.89|18452.41|18452.41|18455.06|18455.06|18451.87|18451.87|0
1657020900000|2022-07-05 11:35:00|18452.3|18452.3|18445.3|18445.3|18452.4|18452.4|18445.09|18445.09|0
1657021200000|2022-07-05 11:40:00|18445.38|18445.38|18434.98|18434.98|18445.59|18445.59|18434.91|18434.91|0
1657021500000|2022-07-05 11:45:00|18435.05|18435.05|18416.11|18416.11|18436.2|18436.2|18416.11|18416.11|0
1657021800000|2022-07-05 11:50:00|18414.98|18414.98|18389.43|18389.43|18414.98|18414.98|18389.32|18389.32|0
1657022100000|2022-07-05 11:55:00|18389.47|18389.47|18377.56|18377.56|18389.72|18389.72|18377.56|18377.56|0
1657022400000|2022-07-05 12:00:00|18377.48|18377.48|18355.23|18355.23|18378.12|18378.12|18355.23|18355.23|0
1657022700000|2022-07-05 12:05:00|18355.16|18355.16|18316.98|18316.98|18355.16|18355.16|18316.91|18316.91|0
1657023000000|2022-07-05 12:10:00|18316.77|18316.77|18301.24|18301.24|18317.82|18317.82|18298.81|18298.81|0
1657023300000|2022-07-05 12:15:00|18301.29|18301.29|18298.36|18298.36|18301.71|18301.71|18294.09|18294.09|0
1657023600000|2022-07-05 12:20:00|18298.29|18298.29|18302.98|18302.98|18303.94|18303.94|18293.63|18293.63|0
1657023900000|2022-07-05 12:25:00|18303.14|18303.14|18322.04|18322.04|18322.06|18322.06|18302.96|18302.96|0
1657024200000|2022-07-05 12:30:00|18321.94|18321.94|18310.82|18310.82|18322.17|18322.17|18310.39|18310.39|0
1657024500000|2022-07-05 12:35:00|18310.88|18310.88|18317.18|18317.18|18317.67|18317.67|18301.42|18301.42|0
1657024800000|2022-07-05 12:40:00|18317.24|18317.24|18330.22|18330.22|18330.45|18330.45|18316.81|18316.81|0
1657025100000|2022-07-05 12:45:00|18330.55|18330.55|18323.83|18323.83|18331.51|18331.51|18322.27|18322.27|0
1657025400000|2022-07-05 12:50:00|18323.72|18323.72|18314.42|18314.42|18323.72|18323.72|18313.18|18313.18|0
1657025700000|2022-07-05 12:55:00|18314.49|18314.49|18316.11|18316.11|18316.38|18316.38|18311.68|18311.68|0
1657026000000|2022-07-05 13:00:00|18316.18|18316.18|18316.54|18316.54|18319.55|18319.55|18314.4|18314.4|0
1657026300000|2022-07-05 13:05:00|18316.7|18316.7|18309.86|18309.86|18320.69|18320.69|18309.77|18309.77|0
1657026600000|2022-07-05 13:10:00|18309.84|18309.84|18313.7|18313.7|18316.11|18316.11|18309.84|18309.84|0
1657026900000|2022-07-05 13:15:00|18313.75|18313.75|18308.13|18308.13|18315.73|18315.73|18307.72|18307.72|0
1657027200000|2022-07-05 13:20:00|18308.21|18308.21|18311.64|18311.64|18313.81|18313.81|18307.94|18307.94|0
1657027500000|2022-07-05 13:25:00|18311.46|18311.46|18317.33|18317.33|18317.87|18317.87|18305.56|18305.56|0
1657027800000|2022-07-05 13:30:00|18317.48|18317.48|18310.63|18310.63|18323.15|18323.15|18295.73|18295.73|0
1657028100000|2022-07-05 13:35:00|18310.66|18310.66|18291.86|18291.86|18311.46|18311.46|18291.86|18291.86|0
1657028400000|2022-07-05 13:40:00|18291.78|18291.78|18300.92|18300.92|18305.22|18305.22|18288.54|18288.54|0
1657028700000|2022-07-05 13:45:00|18300.84|18300.84|18321.83|18321.83|18327.15|18327.15|18297.61|18297.61|0
1657029000000|2022-07-05 13:50:00|18321.78|18321.78|18309.99|18309.99|18323.24|18323.24|18308.58|18308.58|0
1657029300000|2022-07-05 13:55:00|18310.07|18310.07|18307.8|18307.8|18312.14|18312.14|18297.97|18297.97|0
1657029600000|2022-07-05 14:00:00|18307.72|18307.72|18311.6|18311.6|18332.95|18332.95|18304.19|18304.19|0
1657029900000|2022-07-05 14:05:00|18311.71|18311.71|18305.11|18305.11|18311.71|18311.71|18301.76|18301.76|0
1657030200000|2022-07-05 14:10:00|18305.26|18305.26|18342.37|18342.37|18342.37|18342.37|18304.46|18304.46|0
1657030500000|2022-07-05 14:15:00|18342.4|18342.4|18325.99|18325.99|18342.8|18342.8|18324.76|18324.76|0
1657030800000|2022-07-05 14:20:00|18325.92|18325.92|18337.11|18337.11|18338.31|18338.31|18325.33|18325.33|0
1657031100000|2022-07-05 14:25:00|18336.98|18336.98|18339.92|18339.92|18340.8|18340.8|18328.17|18328.17|0
1657031400000|2022-07-05 14:30:00|18340|18340|18363.05|18363.05|18363.78|18363.78|18338.46|18338.46|0
1657031700000|2022-07-05 14:35:00|18363.28|18363.28|18396.74|18396.74|18398.49|18398.49|18363.28|18363.28|0
1657032000000|2022-07-05 14:40:00|18396.81|18396.81|18381.32|18381.32|18400.04|18400.04|18381.32|18381.32|0
1657032300000|2022-07-05 14:45:00|18381.23|18381.23|18359.2|18359.2|18381.23|18381.23|18356.05|18356.05|0
1657032600000|2022-07-05 14:50:00|18359.12|18359.12|18348.72|18348.72|18359.52|18359.52|18348.72|18348.72|0
1657032900000|2022-07-05 14:55:00|18348.68|18348.68|18352.6|18352.6|18357.44|18357.44|18348.05|18348.05|0
1657033200000|2022-07-05 15:00:00|18352.66|18352.66|18342.7|18342.7|18352.85|18352.85|18335.16|18335.16|0
1657033500000|2022-07-05 15:05:00|18342.72|18342.72|18341.71|18341.71|18344.79|18344.79|18339.43|18339.43|0
1657033800000|2022-07-05 15:10:00|18341.64|18341.64|18337.54|18337.54|18342.66|18342.66|18334.59|18334.59|0
1657034100000|2022-07-05 15:15:00|18337.44|18337.44|18332.37|18332.37|18340.3|18340.3|18331.76|18331.76|0
1657034400000|2022-07-05 15:20:00|18332.58|18332.58|18325.61|18325.61|18337.82|18337.82|18325.15|18325.15|0
1657034700000|2022-07-05 15:25:00|18325.43|18325.43|18322.94|18322.94|18328.13|18328.13|18320.87|18320.87|0
1657091700000|2022-07-06 07:15:00|18573.25|18573.25|18585.06|18585.06|18585.06|18585.06|18569.31|18569.31|0
1657092000000|2022-07-06 07:20:00|18585.38|18585.38|18658.21|18658.21|18658.47|18658.47|18585.22|18585.22|0
1657092300000|2022-07-06 07:25:00|18658.33|18658.33|18662.91|18662.91|18675.27|18675.27|18657.31|18657.31|0
1657092600000|2022-07-06 07:30:00|18664.36|18664.36|18649.38|18649.38|18664.36|18664.36|18647.29|18647.29|0
1657092900000|2022-07-06 07:35:00|18649.67|18649.67|18653.61|18653.61|18656.84|18656.84|18640.08|18640.08|0
1657093200000|2022-07-06 07:40:00|18653.51|18653.51|18658.15|18658.15|18662.92|18662.92|18652.15|18652.15|0
1657093500000|2022-07-06 07:45:00|18657.74|18657.74|18643.04|18643.04|18657.74|18657.74|18641.39|18641.39|0
1657093800000|2022-07-06 07:50:00|18642.89|18642.89|18641.71|18641.71|18652.34|18652.34|18641.31|18641.31|0
1657094100000|2022-07-06 07:55:00|18641.59|18641.59|18630.07|18630.07|18641.73|18641.73|18629.71|18629.71|0
1657094400000|2022-07-06 08:00:00|18630.25|18630.25|18618.26|18618.26|18638.16|18638.16|18617.86|18617.86|0
1657094700000|2022-07-06 08:05:00|18618.04|18618.04|18619.25|18619.25|18619.98|18619.98|18606.33|18606.33|0
1657095000000|2022-07-06 08:10:00|18619.24|18619.24|18605.34|18605.34|18619.24|18619.24|18605.34|18605.34|0
1657095300000|2022-07-06 08:15:00|18605.23|18605.23|18591.78|18591.78|18605.23|18605.23|18591.54|18591.54|0
1657095600000|2022-07-06 08:20:00|18592.75|18592.75|18588.21|18588.21|18592.75|18592.75|18585.78|18585.78|0
1657095900000|2022-07-06 08:25:00|18588.09|18588.09|18574.08|18574.08|18588.51|18588.51|18574.08|18574.08|0
1657096200000|2022-07-06 08:30:00|18574.1|18574.1|18556.16|18556.16|18574.1|18574.1|18555.89|18555.89|0
1657096500000|2022-07-06 08:35:00|18556.15|18556.15|18563.83|18563.83|18565.26|18565.26|18554.41|18554.41|0
1657096800000|2022-07-06 08:40:00|18563.7|18563.7|18541.68|18541.68|18563.7|18563.7|18541.62|18541.62|0
1657097100000|2022-07-06 08:45:00|18541.3|18541.3|18529.47|18529.47|18541.35|18541.35|18527.56|18527.56|0
1657097400000|2022-07-06 08:50:00|18529.48|18529.48|18539.15|18539.15|18539.8|18539.8|18527.67|18527.67|0
1657097700000|2022-07-06 08:55:00|18539.24|18539.24|18531.93|18531.93|18541.54|18541.54|18531.25|18531.25|0
1657098000000|2022-07-06 09:00:00|18532.02|18532.02|18518.65|18518.65|18532.04|18532.04|18518.16|18518.16|0
1657098300000|2022-07-06 09:05:00|18518.69|18518.69|18516.71|18516.71|18518.87|18518.87|18514.4|18514.4|0
1657098600000|2022-07-06 09:10:00|18516.55|18516.55|18507.76|18507.76|18522.65|18522.65|18507.22|18507.22|0
1657098900000|2022-07-06 09:15:00|18507.57|18507.57|18514.15|18514.15|18514.28|18514.28|18503.15|18503.15|0
1657099200000|2022-07-06 09:20:00|18514.01|18514.01|18520.01|18520.01|18522.22|18522.22|18513.94|18513.94|0
1657099500000|2022-07-06 09:25:00|18520.11|18520.11|18548.17|18548.17|18548.22|18548.22|18520.11|18520.11|0
1657099800000|2022-07-06 09:30:00|18548.26|18548.26|18551.27|18551.27|18558.04|18558.04|18547.5|18547.5|0
1657100100000|2022-07-06 09:35:00|18551.3|18551.3|18554.42|18554.42|18556.85|18556.85|18550.55|18550.55|0
1657100400000|2022-07-06 09:40:00|18554.34|18554.34|18556.71|18556.71|18558.68|18558.68|18554.34|18554.34|0
1657100700000|2022-07-06 09:45:00|18556.87|18556.87|18561.88|18561.88|18561.92|18561.92|18552.68|18552.68|0
1657101000000|2022-07-06 09:50:00|18561.83|18561.83|18571.51|18571.51|18574.12|18574.12|18561.54|18561.54|0
1657101300000|2022-07-06 09:55:00|18571.58|18571.58|18571.9|18571.9|18574.65|18574.65|18570.47|18570.47|0
1657101600000|2022-07-06 10:00:00|18571.75|18571.75|18569.97|18569.97|18575.21|18575.21|18569.56|18569.56|0
1657101900000|2022-07-06 10:05:00|18569.87|18569.87|18577|18577|18578.14|18578.14|18569.58|18569.58|0
1657102200000|2022-07-06 10:10:00|18577.18|18577.18|18577.71|18577.71|18578.87|18578.87|18574.6|18574.6|0
1657102500000|2022-07-06 10:15:00|18577.77|18577.77|18579.53|18579.53|18581.53|18581.53|18577.73|18577.73|0
1657102800000|2022-07-06 10:20:00|18579.67|18579.67|18583.11|18583.11|18583.11|18583.11|18576.51|18576.51|0
1657103100000|2022-07-06 10:25:00|18583.09|18583.09|18594.75|18594.75|18601.44|18601.44|18580.96|18580.96|0
1657103400000|2022-07-06 10:30:00|18594.71|18594.71|18599.53|18599.53|18601.5|18601.5|18594.71|18594.71|0
1657103700000|2022-07-06 10:35:00|18599.6|18599.6|18609.62|18609.62|18609.69|18609.69|18599.5|18599.5|0
1657104000000|2022-07-06 10:40:00|18609.54|18609.54|18597.03|18597.03|18610.42|18610.42|18596.77|18596.77|0
1657104300000|2022-07-06 10:45:00|18596.89|18596.89|18590.64|18590.64|18596.89|18596.89|18589.65|18589.65|0
1657104600000|2022-07-06 10:50:00|18590.71|18590.71|18571.22|18571.22|18590.73|18590.73|18571.13|18571.13|0
1657104900000|2022-07-06 10:55:00|18571.15|18571.15|18567.41|18567.41|18572.19|18572.19|18567.14|18567.14|0
1657105200000|2022-07-06 11:00:00|18567.39|18567.39|18563.84|18563.84|18567.39|18567.39|18562.84|18562.84|0
1657105500000|2022-07-06 11:05:00|18563.77|18563.77|18559.6|18559.6|18564.41|18564.41|18558.41|18558.41|0
1657105800000|2022-07-06 11:10:00|18559.53|18559.53|18558.22|18558.22|18561.4|18561.4|18557.51|18557.51|0
1657106100000|2022-07-06 11:15:00|18558.29|18558.29|18567.92|18567.92|18568.64|18568.64|18556.69|18556.69|0
1657106400000|2022-07-06 11:20:00|18567.88|18567.88|18565.34|18565.34|18567.88|18567.88|18563.3|18563.3|0
1657106700000|2022-07-06 11:25:00|18565.41|18565.41|18565.65|18565.65|18567.17|18567.17|18564.73|18564.73|0
1657107000000|2022-07-06 11:30:00|18565.7|18565.7|18569.89|18569.89|18570.11|18570.11|18564.98|18564.98|0
1657107300000|2022-07-06 11:35:00|18569.84|18569.84|18574.69|18574.69|18574.97|18574.97|18568.54|18568.54|0
1657107600000|2022-07-06 11:40:00|18574.82|18574.82|18564.16|18564.16|18574.82|18574.82|18563.7|18563.7|0
1657107900000|2022-07-06 11:45:00|18564.23|18564.23|18564.57|18564.57|18566.9|18566.9|18561.17|18561.17|0
1657108200000|2022-07-06 11:50:00|18564.34|18564.34|18565.83|18565.83|18566.48|18566.48|18560.63|18560.63|0
1657108500000|2022-07-06 11:55:00|18565.9|18565.9|18565.92|18565.92|18569.6|18569.6|18565.06|18565.06|0
1657108800000|2022-07-06 12:00:00|18565.87|18565.87|18541.23|18541.23|18566.18|18566.18|18541.05|18541.05|0
1657109100000|2022-07-06 12:05:00|18541.13|18541.13|18536.65|18536.65|18548.58|18548.58|18536.46|18536.46|0
1657109400000|2022-07-06 12:10:00|18536.68|18536.68|18536.54|18536.54|18536.89|18536.89|18532.5|18532.5|0
1657109700000|2022-07-06 12:15:00|18536.77|18536.77|18540.4|18540.4|18540.95|18540.95|18534.4|18534.4|0
1657110000000|2022-07-06 12:20:00|18540.37|18540.37|18543.8|18543.8|18545.65|18545.65|18539.41|18539.41|0
1657110300000|2022-07-06 12:25:00|18543.86|18543.86|18540.11|18540.11|18544.17|18544.17|18539.21|18539.21|0
1657110600000|2022-07-06 12:30:00|18540.14|18540.14|18551.1|18551.1|18551.38|18551.38|18539.72|18539.72|0
1657110900000|2022-07-06 12:35:00|18551.12|18551.12|18565.51|18565.51|18565.94|18565.94|18551.05|18551.05|0
1657111200000|2022-07-06 12:40:00|18565.43|18565.43|18566.75|18566.75|18567.09|18567.09|18561.14|18561.14|0
1657111500000|2022-07-06 12:45:00|18566.81|18566.81|18582|18582|18582.16|18582.16|18566.22|18566.22|0
1657111800000|2022-07-06 12:50:00|18582.07|18582.07|18577.41|18577.41|18582.75|18582.75|18577|18577|0
1657112100000|2022-07-06 12:55:00|18577.47|18577.47|18568.45|18568.45|18577.52|18577.52|18565.52|18565.52|0
1657112400000|2022-07-06 13:00:00|18568.39|18568.39|18577.26|18577.26|18577.58|18577.58|18567.85|18567.85|0
1657112700000|2022-07-06 13:05:00|18577.19|18577.19|18581.26|18581.26|18581.52|18581.52|18575.4|18575.4|0
1657113000000|2022-07-06 13:10:00|18581.18|18581.18|18579.9|18579.9|18583.06|18583.06|18579.87|18579.87|0
1657113300000|2022-07-06 13:15:00|18579.72|18579.72|18586.14|18586.14|18586.56|18586.56|18579.57|18579.57|0
1657113600000|2022-07-06 13:20:00|18586.19|18586.19|18606.03|18606.03|18606.22|18606.22|18584.89|18584.89|0
1657113900000|2022-07-06 13:25:00|18605.98|18605.98|18601.5|18601.5|18606.65|18606.65|18600.14|18600.14|0
1657114200000|2022-07-06 13:30:00|18601.57|18601.57|18611.06|18611.06|18621.31|18621.31|18593.79|18593.79|0
1657114500000|2022-07-06 13:35:00|18611.01|18611.01|18594.68|18594.68|18611.01|18611.01|18588.91|18588.91|0
1657114800000|2022-07-06 13:40:00|18594.53|18594.53|18607.49|18607.49|18610.85|18610.85|18594.12|18594.12|0
1657115100000|2022-07-06 13:45:00|18607.52|18607.52|18586.73|18586.73|18608.34|18608.34|18585.49|18585.49|0
1657115400000|2022-07-06 13:50:00|18586.64|18586.64|18578.47|18578.47|18588.41|18588.41|18577.19|18577.19|0
1657115700000|2022-07-06 13:55:00|18578.58|18578.58|18573.09|18573.09|18578.66|18578.66|18566.89|18566.89|0
1657116000000|2022-07-06 14:00:00|18573.25|18573.25|18560.77|18560.77|18573.25|18573.25|18548.63|18548.63|0
1657116300000|2022-07-06 14:05:00|18560.78|18560.78|18589.69|18589.69|18591.62|18591.62|18557.81|18557.81|0
1657116600000|2022-07-06 14:10:00|18589.74|18589.74|18553.36|18553.36|18590.24|18590.24|18550.07|18550.07|0
1657116900000|2022-07-06 14:15:00|18553.37|18553.37|18550.63|18550.63|18557.3|18557.3|18545.52|18545.52|0
1657117200000|2022-07-06 14:20:00|18550.56|18550.56|18560.94|18560.94|18562.16|18562.16|18550.31|18550.31|0
1657117500000|2022-07-06 14:25:00|18560.98|18560.98|18584.28|18584.28|18584.28|18584.28|18559.76|18559.76|0
1657117800000|2022-07-06 14:30:00|18584.3|18584.3|18590.66|18590.66|18600.56|18600.56|18584.3|18584.3|0
1657118100000|2022-07-06 14:35:00|18590.7|18590.7|18599.82|18599.82|18599.83|18599.83|18590.63|18590.63|0
1657118400000|2022-07-06 14:40:00|18599.8|18599.8|18619.83|18619.83|18619.94|18619.94|18599.8|18599.8|0
1657118700000|2022-07-06 14:45:00|18619.88|18619.88|18611.31|18611.31|18623.56|18623.56|18611.27|18611.27|0
1657119000000|2022-07-06 14:50:00|18611.17|18611.17|18621.84|18621.84|18622.39|18622.39|18606.58|18606.58|0
1657119300000|2022-07-06 14:55:00|18621.78|18621.78|18624.84|18624.84|18626.35|18626.35|18620|18620|0
1657119600000|2022-07-06 15:00:00|18624.8|18624.8|18597.74|18597.74|18625.96|18625.96|18597.74|18597.74|0
1657119900000|2022-07-06 15:05:00|18597.77|18597.77|18597.23|18597.23|18599.03|18599.03|18595.66|18595.66|0
1657120200000|2022-07-06 15:10:00|18597.22|18597.22|18599.94|18599.94|18599.94|18599.94|18593.07|18593.07|0
1657120500000|2022-07-06 15:15:00|18600|18600|18607.32|18607.32|18610.52|18610.52|18599.76|18599.76|0
1657120800000|2022-07-06 15:20:00|18607.17|18607.17|18604.68|18604.68|18609.33|18609.33|18603.58|18603.58|0
1657121100000|2022-07-06 15:25:00|18604.65|18604.65|18574.61|18574.61|18605.27|18605.27|18574.61|18574.61|0
1657178100000|2022-07-07 07:15:00|18699.49|18699.49|18691.47|18691.47|18699.97|18699.97|18684.23|18684.23|0
1657178400000|2022-07-07 07:20:00|18691.44|18691.44|18707.86|18707.86|18707.86|18707.86|18691.44|18691.44|0
1657178700000|2022-07-07 07:25:00|18708.15|18708.15|18707.33|18707.33|18711.68|18711.68|18702.34|18702.34|0
1657179000000|2022-07-07 07:30:00|18707.5|18707.5|18736.91|18736.91|18737.04|18737.04|18707.5|18707.5|0
1657179300000|2022-07-07 07:35:00|18736.96|18736.96|18730.5|18730.5|18740.26|18740.26|18729.23|18729.23|0
1657179600000|2022-07-07 07:40:00|18730.43|18730.43|18729.84|18729.84|18737.99|18737.99|18725.95|18725.95|0
1657179900000|2022-07-07 07:45:00|18729.81|18729.81|18729.81|18729.81|18732.12|18732.12|18728.12|18728.12|0
1657180200000|2022-07-07 07:50:00|18729.86|18729.86|18720.71|18720.71|18730.59|18730.59|18720.24|18720.24|0
1657180500000|2022-07-07 07:55:00|18720.8|18720.8|18729.76|18729.76|18730.16|18730.16|18720.74|18720.74|0
1657180800000|2022-07-07 08:00:00|18729.84|18729.84|18735.85|18735.85|18737.3|18737.3|18729.74|18729.74|0
1657181100000|2022-07-07 08:05:00|18735.91|18735.91|18770.06|18770.06|18770.81|18770.81|18733.71|18733.71|0
1657181400000|2022-07-07 08:10:00|18770.24|18770.24|18765.15|18765.15|18771.81|18771.81|18761.66|18761.66|0
1657181700000|2022-07-07 08:15:00|18764.95|18764.95|18764.85|18764.85|18766.8|18766.8|18763.93|18763.93|0
1657182000000|2022-07-07 08:20:00|18764.81|18764.81|18764.42|18764.42|18767.76|18767.76|18763.3|18763.3|0
1657182300000|2022-07-07 08:25:00|18764.01|18764.01|18769.43|18769.43|18769.43|18769.43|18761.2|18761.2|0
1657182600000|2022-07-07 08:30:00|18769.48|18769.48|18778.26|18778.26|18778.4|18778.4|18769.08|18769.08|0
1657182900000|2022-07-07 08:35:00|18778.32|18778.32|18756.41|18756.41|18780.09|18780.09|18754.29|18754.29|0
1657183200000|2022-07-07 08:40:00|18756.31|18756.31|18728.65|18728.65|18758.12|18758.12|18728.65|18728.65|0
1657183500000|2022-07-07 08:45:00|18728.28|18728.28|18717.11|18717.11|18728.35|18728.35|18715.81|18715.81|0
1657183800000|2022-07-07 08:50:00|18717.28|18717.28|18723.6|18723.6|18723.75|18723.75|18716.37|18716.37|0
1657184100000|2022-07-07 08:55:00|18723.7|18723.7|18735.87|18735.87|18742.46|18742.46|18715.98|18715.98|0
1657184400000|2022-07-07 09:00:00|18735.84|18735.84|18743.29|18743.29|18744.1|18744.1|18730.3|18730.3|0
1657184700000|2022-07-07 09:05:00|18743.36|18743.36|18747.35|18747.35|18747.91|18747.91|18739.37|18739.37|0
1657185000000|2022-07-07 09:10:00|18747.44|18747.44|18744.18|18744.18|18752.57|18752.57|18742.69|18742.69|0
1657185300000|2022-07-07 09:15:00|18744.11|18744.11|18760.07|18760.07|18761.19|18761.19|18744.11|18744.11|0
1657185600000|2022-07-07 09:20:00|18760.14|18760.14|18752.9|18752.9|18762.17|18762.17|18752.7|18752.7|0
1657185900000|2022-07-07 09:25:00|18752.97|18752.97|18748.63|18748.63|18753.56|18753.56|18746.01|18746.01|0
1657186200000|2022-07-07 09:30:00|18748.6|18748.6|18757.76|18757.76|18757.97|18757.97|18748.17|18748.17|0
1657186500000|2022-07-07 09:35:00|18757.65|18757.65|18757.38|18757.38|18758.87|18758.87|18756.56|18756.56|0
1657186800000|2022-07-07 09:40:00|18757.45|18757.45|18765.99|18765.99|18768.85|18768.85|18757.45|18757.45|0
1657187100000|2022-07-07 09:45:00|18766.06|18766.06|18766.97|18766.97|18770.05|18770.05|18765.92|18765.92|0
1657187400000|2022-07-07 09:50:00|18767.04|18767.04|18763.93|18763.93|18768.62|18768.62|18763.69|18763.69|0
1657187700000|2022-07-07 09:55:00|18763.84|18763.84|18760.59|18760.59|18765.26|18765.26|18760.59|18760.59|0
1657188000000|2022-07-07 10:00:00|18760.24|18760.24|18749.22|18749.22|18760.24|18760.24|18749.06|18749.06|0
1657188300000|2022-07-07 10:05:00|18749.18|18749.18|18735.26|18735.26|18749.23|18749.23|18734.92|18734.92|0
1657188600000|2022-07-07 10:10:00|18734.77|18734.77|18739.93|18739.93|18742.32|18742.32|18734.06|18734.06|0
1657188900000|2022-07-07 10:15:00|18739.88|18739.88|18743.77|18743.77|18747.72|18747.72|18739.88|18739.88|0
1657189200000|2022-07-07 10:20:00|18743.8|18743.8|18741.72|18741.72|18745.2|18745.2|18739.39|18739.39|0
1657189500000|2022-07-07 10:25:00|18741.77|18741.77|18736.65|18736.65|18745.11|18745.11|18736.51|18736.51|0
1657189800000|2022-07-07 10:30:00|18736.55|18736.55|18738.44|18738.44|18740.47|18740.47|18734.51|18734.51|0
1657190100000|2022-07-07 10:35:00|18738.52|18738.52|18736.17|18736.17|18740.74|18740.74|18734.5|18734.5|0
1657190400000|2022-07-07 10:40:00|18736.14|18736.14|18745.23|18745.23|18745.6|18745.6|18735.96|18735.96|0
1657190700000|2022-07-07 10:45:00|18745.3|18745.3|18748.46|18748.46|18748.56|18748.56|18743.92|18743.92|0
1657191000000|2022-07-07 10:50:00|18748.43|18748.43|18745.59|18745.59|18749.45|18749.45|18744.91|18744.91|0
1657191300000|2022-07-07 10:55:00|18745.69|18745.69|18741.52|18741.52|18746.29|18746.29|18737.43|18737.43|0
1657191600000|2022-07-07 11:00:00|18741.5|18741.5|18735.77|18735.77|18741.89|18741.89|18735.62|18735.62|0
1657191900000|2022-07-07 11:05:00|18735.69|18735.69|18727.13|18727.13|18735.73|18735.73|18726.73|18726.73|0
1657192200000|2022-07-07 11:10:00|18727.06|18727.06|18731.51|18731.51|18733.5|18733.5|18725.64|18725.64|0
1657192500000|2022-07-07 11:15:00|18731.4|18731.4|18743.27|18743.27|18743.51|18743.51|18731.4|18731.4|0
1657192800000|2022-07-07 11:20:00|18743.45|18743.45|18743.78|18743.78|18745.51|18745.51|18742.65|18742.65|0
1657193100000|2022-07-07 11:25:00|18744.06|18744.06|18749.21|18749.21|18749.21|18749.21|18743.93|18743.93|0
1657193400000|2022-07-07 11:30:00|18749.09|18749.09|18753.84|18753.84|18753.86|18753.86|18748.94|18748.94|0
1657193700000|2022-07-07 11:35:00|18753.87|18753.87|18766.28|18766.28|18766.28|18766.28|18752.04|18752.04|0
1657194000000|2022-07-07 11:40:00|18766.38|18766.38|18791.16|18791.16|18791.16|18791.16|18766.26|18766.26|0
1657194300000|2022-07-07 11:45:00|18791.47|18791.47|18790.32|18790.32|18796.01|18796.01|18789.62|18789.62|0
1657194600000|2022-07-07 11:50:00|18790.16|18790.16|18789.79|18789.79|18791.47|18791.47|18787.92|18787.92|0
1657194900000|2022-07-07 11:55:00|18789.77|18789.77|18795.91|18795.91|18796.45|18796.45|18789.66|18789.66|0
1657195200000|2022-07-07 12:00:00|18796.1|18796.1|18787.69|18787.69|18798|18798|18787.26|18787.26|0
1657195500000|2022-07-07 12:05:00|18787.57|18787.57|18788.27|18788.27|18789.03|18789.03|18787.06|18787.06|0
1657195800000|2022-07-07 12:10:00|18788.21|18788.21|18787.86|18787.86|18790.11|18790.11|18786.47|18786.47|0
1657196100000|2022-07-07 12:15:00|18787.63|18787.63|18784.83|18784.83|18797.47|18797.47|18784.83|18784.83|0
1657196400000|2022-07-07 12:20:00|18784.92|18784.92|18783.55|18783.55|18786.26|18786.26|18782.8|18782.8|0
1657196700000|2022-07-07 12:25:00|18783.71|18783.71|18783.71|18783.71|18785.88|18785.88|18782.23|18782.23|0
1657197000000|2022-07-07 12:30:00|18783.44|18783.44|18779.61|18779.61|18785.34|18785.34|18779.3|18779.3|0
1657197300000|2022-07-07 12:35:00|18779.49|18779.49|18774.91|18774.91|18782.43|18782.43|18774.71|18774.71|0
1657197600000|2022-07-07 12:40:00|18774.83|18774.83|18782.78|18782.78|18782.78|18782.78|18773.99|18773.99|0
1657197900000|2022-07-07 12:45:00|18782.96|18782.96|18803.69|18803.69|18803.75|18803.75|18782.96|18782.96|0
1657198200000|2022-07-07 12:50:00|18803.85|18803.85|18807.09|18807.09|18809.64|18809.64|18803.85|18803.85|0
1657198500000|2022-07-07 12:55:00|18807.01|18807.01|18809.93|18809.93|18812.39|18812.39|18806.86|18806.86|0
1657198800000|2022-07-07 13:00:00|18809.65|18809.65|18813|18813|18813.02|18813.02|18808.09|18808.09|0
1657199100000|2022-07-07 13:05:00|18812.91|18812.91|18807.43|18807.43|18815.19|18815.19|18807.33|18807.33|0
1657199400000|2022-07-07 13:10:00|18807.47|18807.47|18805.84|18805.84|18807.84|18807.84|18803.58|18803.58|0
1657199700000|2022-07-07 13:15:00|18805.91|18805.91|18795.5|18795.5|18806.2|18806.2|18794.33|18794.33|0
1657200000000|2022-07-07 13:20:00|18795.46|18795.46|18794.07|18794.07|18795.96|18795.96|18790.87|18790.87|0
1657200300000|2022-07-07 13:25:00|18794.18|18794.18|18797.48|18797.48|18799.12|18799.12|18793.4|18793.4|0
1657200600000|2022-07-07 13:30:00|18797.37|18797.37|18831.68|18831.68|18831.68|18831.68|18797.37|18797.37|0
1657200900000|2022-07-07 13:35:00|18831.73|18831.73|18850.5|18850.5|18860.41|18860.41|18831.73|18831.73|0
1657201200000|2022-07-07 13:40:00|18850.59|18850.59|18864.51|18864.51|18865.51|18865.51|18847.18|18847.18|0
1657201500000|2022-07-07 13:45:00|18864.54|18864.54|18869.6|18869.6|18870.29|18870.29|18864.54|18864.54|0
1657201800000|2022-07-07 13:50:00|18869.47|18869.47|18862.78|18862.78|18870.42|18870.42|18857.42|18857.42|0
1657202100000|2022-07-07 13:55:00|18862.74|18862.74|18861.01|18861.01|18865.79|18865.79|18860.01|18860.01|0
1657202400000|2022-07-07 14:00:00|18860.89|18860.89|18830.21|18830.21|18860.89|18860.89|18827.99|18827.99|0
1657202700000|2022-07-07 14:05:00|18830.15|18830.15|18842.88|18842.88|18843.54|18843.54|18828.47|18828.47|0
1657203000000|2022-07-07 14:10:00|18842.91|18842.91|18831.47|18831.47|18846.24|18846.24|18831.32|18831.32|0
1657203300000|2022-07-07 14:15:00|18831.69|18831.69|18828.82|18828.82|18838.45|18838.45|18828.69|18828.69|0
1657203600000|2022-07-07 14:20:00|18828.78|18828.78|18822.44|18822.44|18828.78|18828.78|18818.35|18818.35|0
1657203900000|2022-07-07 14:25:00|18822.56|18822.56|18826.63|18826.63|18826.63|18826.63|18822.07|18822.07|0
1657204200000|2022-07-07 14:30:00|18826.54|18826.54|18828.96|18828.96|18833.72|18833.72|18826.54|18826.54|0
1657204500000|2022-07-07 14:35:00|18828.89|18828.89|18827.61|18827.61|18829.83|18829.83|18822.67|18822.67|0
1657204800000|2022-07-07 14:40:00|18827.64|18827.64|18840.46|18840.46|18840.78|18840.78|18827.48|18827.48|0
1657205100000|2022-07-07 14:45:00|18840.55|18840.55|18845.98|18845.98|18846.75|18846.75|18839.48|18839.48|0
1657205400000|2022-07-07 14:50:00|18846.06|18846.06|18860.44|18860.44|18860.44|18860.44|18846.01|18846.01|0
1657205700000|2022-07-07 14:55:00|18860.36|18860.36|18857.73|18857.73|18862.67|18862.67|18855.88|18855.88|0
1657206000000|2022-07-07 15:00:00|18857.92|18857.92|18872.58|18872.58|18873.75|18873.75|18857.42|18857.42|0
1657206300000|2022-07-07 15:05:00|18872.53|18872.53|18890.11|18890.11|18892.48|18892.48|18872.53|18872.53|0
1657206600000|2022-07-07 15:10:00|18890.04|18890.04|18882.23|18882.23|18890.9|18890.9|18882.23|18882.23|0
1657206900000|2022-07-07 15:15:00|18882.16|18882.16|18878.62|18878.62|18882.16|18882.16|18878.47|18878.47|0
1657207200000|2022-07-07 15:20:00|18878.6|18878.6|18867.03|18867.03|18878.66|18878.66|18866.62|18866.62|0
1657207500000|2022-07-07 15:25:00|18867.1|18867.1|18862.16|18862.16|18868.37|18868.37|18859.67|18859.67|0
1657264500000|2022-07-08 07:15:00|18825.3|18825.3|18822.51|18822.51|18825.83|18825.83|18816.43|18816.43|0
1657264800000|2022-07-08 07:20:00|18822.55|18822.55|18830.01|18830.01|18830.97|18830.97|18821.31|18821.31|0
1657265100000|2022-07-08 07:25:00|18829.85|18829.85|18813.83|18813.83|18829.97|18829.97|18813.83|18813.83|0
1657265400000|2022-07-08 07:30:00|18813.47|18813.47|18802.89|18802.89|18813.47|18813.47|18798.06|18798.06|0
1657265700000|2022-07-08 07:35:00|18802.98|18802.98|18818.75|18818.75|18820.2|18820.2|18802.12|18802.12|0
1657266000000|2022-07-08 07:40:00|18818.71|18818.71|18808.51|18808.51|18818.88|18818.88|18808.23|18808.23|0
1657266300000|2022-07-08 07:45:00|18808.49|18808.49|18805.23|18805.23|18808.49|18808.49|18796.57|18796.57|0
1657266600000|2022-07-08 07:50:00|18805.12|18805.12|18803.02|18803.02|18806.05|18806.05|18801.99|18801.99|0
1657266900000|2022-07-08 07:55:00|18803.08|18803.08|18808.68|18808.68|18810.07|18810.07|18803.08|18803.08|0
1657267200000|2022-07-08 08:00:00|18808.72|18808.72|18812.25|18812.25|18812.66|18812.66|18806.21|18806.21|0
1657267500000|2022-07-08 08:05:00|18812.53|18812.53|18825.92|18825.92|18827.48|18827.48|18812.42|18812.42|0
1657267800000|2022-07-08 08:10:00|18826.07|18826.07|18821.1|18821.1|18829.09|18829.09|18820.06|18820.06|0
1657268100000|2022-07-08 08:15:00|18821.25|18821.25|18821.15|18821.15|18823.22|18823.22|18819.07|18819.07|0
1657268400000|2022-07-08 08:20:00|18821.23|18821.23|18821.75|18821.75|18822.53|18822.53|18819.81|18819.81|0
1657268700000|2022-07-08 08:25:00|18821.95|18821.95|18816.68|18816.68|18822.6|18822.6|18816.68|18816.68|0
1657269000000|2022-07-08 08:30:00|18816.49|18816.49|18805.14|18805.14|18816.49|18816.49|18805.14|18805.14|0
1657269300000|2022-07-08 08:35:00|18805.11|18805.11|18797.96|18797.96|18806.16|18806.16|18797.84|18797.84|0
1657269600000|2022-07-08 08:40:00|18798.11|18798.11|18808.78|18808.78|18808.78|18808.78|18798.11|18798.11|0
1657269900000|2022-07-08 08:45:00|18809.03|18809.03|18812.74|18812.74|18814|18814|18808.03|18808.03|0
1657270200000|2022-07-08 08:50:00|18812.69|18812.69|18831.07|18831.07|18831.13|18831.13|18812.47|18812.47|0
1657270500000|2022-07-08 08:55:00|18831.14|18831.14|18827.62|18827.62|18835.59|18835.59|18827.58|18827.58|0
1657270800000|2022-07-08 09:00:00|18827.54|18827.54|18825.75|18825.75|18833.1|18833.1|18825.63|18825.63|0
1657271100000|2022-07-08 09:05:00|18825.65|18825.65|18822.25|18822.25|18826.42|18826.42|18822.24|18822.24|0
1657271400000|2022-07-08 09:10:00|18822.23|18822.23|18814.79|18814.79|18824.08|18824.08|18814.56|18814.56|0
1657271700000|2022-07-08 09:15:00|18814.72|18814.72|18813.15|18813.15|18815.8|18815.8|18812.14|18812.14|0
1657272000000|2022-07-08 09:20:00|18813.08|18813.08|18816.05|18816.05|18817.83|18817.83|18810.48|18810.48|0
1657272300000|2022-07-08 09:25:00|18816.09|18816.09|18815.35|18815.35|18816.13|18816.13|18811.24|18811.24|0
1657272600000|2022-07-08 09:30:00|18815.44|18815.44|18817.2|18817.2|18818.64|18818.64|18814.53|18814.53|0
1657272900000|2022-07-08 09:35:00|18817.39|18817.39|18841.72|18841.72|18841.72|18841.72|18817.09|18817.09|0
1657273200000|2022-07-08 09:40:00|18841.67|18841.67|18855.06|18855.06|18855.54|18855.54|18841.67|18841.67|0
1657273500000|2022-07-08 09:45:00|18855.11|18855.11|18850.66|18850.66|18856.87|18856.87|18850.66|18850.66|0
1657273800000|2022-07-08 09:50:00|18850.61|18850.61|18846.69|18846.69|18850.61|18850.61|18846.39|18846.39|0
1657274100000|2022-07-08 09:55:00|18846.62|18846.62|18852.04|18852.04|18855.6|18855.6|18846.32|18846.32|0
1657274400000|2022-07-08 10:00:00|18851.94|18851.94|18850.38|18850.38|18855.42|18855.42|18850.23|18850.23|0
1657274700000|2022-07-08 10:05:00|18850.24|18850.24|18855.85|18855.85|18856.5|18856.5|18849|18849|0
1657275000000|2022-07-08 10:10:00|18855.92|18855.92|18864.53|18864.53|18865.5|18865.5|18854.43|18854.43|0
1657275300000|2022-07-08 10:15:00|18864.6|18864.6|18871.94|18871.94|18871.95|18871.95|18862.86|18862.86|0
1657275600000|2022-07-08 10:20:00|18871.98|18871.98|18876.4|18876.4|18877.42|18877.42|18871.89|18871.89|0
1657275900000|2022-07-08 10:25:00|18876.49|18876.49|18879.98|18879.98|18882.74|18882.74|18873.92|18873.92|0
1657276200000|2022-07-08 10:30:00|18880.03|18880.03|18883.28|18883.28|18883.75|18883.75|18876.35|18876.35|0
1657276500000|2022-07-08 10:35:00|18883|18883|18880.43|18880.43|18883.41|18883.41|18879.16|18879.16|0
1657276800000|2022-07-08 10:40:00|18880.35|18880.35|18872.19|18872.19|18882.75|18882.75|18872.19|18872.19|0
1657277100000|2022-07-08 10:45:00|18872.37|18872.37|18863.26|18863.26|18873.3|18873.3|18863.26|18863.26|0
1657277400000|2022-07-08 10:50:00|18863.42|18863.42|18833.64|18833.64|18863.42|18863.42|18833.64|18833.64|0
1657277700000|2022-07-08 10:55:00|18833.35|18833.35|18818.64|18818.64|18833.35|18833.35|18816.6|18816.6|0
1657278000000|2022-07-08 11:00:00|18818.49|18818.49|18818.42|18818.42|18821.08|18821.08|18818.01|18818.01|0
1657278300000|2022-07-08 11:05:00|18818.14|18818.14|18808.85|18808.85|18819.55|18819.55|18808.85|18808.85|0
1657278600000|2022-07-08 11:10:00|18808.71|18808.71|18811.12|18811.12|18813.46|18813.46|18808.64|18808.64|0
1657278900000|2022-07-08 11:15:00|18811.15|18811.15|18812.48|18812.48|18812.71|18812.71|18810.79|18810.79|0
1657279200000|2022-07-08 11:20:00|18812.43|18812.43|18815.4|18815.4|18815.5|18815.5|18808.58|18808.58|0
1657279500000|2022-07-08 11:25:00|18815.33|18815.33|18819.07|18819.07|18819.35|18819.35|18814.99|18814.99|0
1657279800000|2022-07-08 11:30:00|18818.99|18818.99|18824.14|18824.14|18826.4|18826.4|18818.99|18818.99|0
1657280100000|2022-07-08 11:35:00|18824.06|18824.06|18818.02|18818.02|18824.06|18824.06|18813.31|18813.31|0
1657280400000|2022-07-08 11:40:00|18818.16|18818.16|18818.21|18818.21|18820.69|18820.69|18817.45|18817.45|0
1657280700000|2022-07-08 11:45:00|18818.28|18818.28|18813.01|18813.01|18819.36|18819.36|18809.27|18809.27|0
1657281000000|2022-07-08 11:50:00|18812.97|18812.97|18820.88|18820.88|18820.89|18820.89|18812.95|18812.95|0
1657281300000|2022-07-08 11:55:00|18820.81|18820.81|18824.67|18824.67|18824.74|18824.74|18818.88|18818.88|0
1657281600000|2022-07-08 12:00:00|18824.84|18824.84|18834.48|18834.48|18834.82|18834.82|18824.63|18824.63|0
1657281900000|2022-07-08 12:05:00|18834.51|18834.51|18836.52|18836.52|18838.07|18838.07|18834.51|18834.51|0
1657282200000|2022-07-08 12:10:00|18836.57|18836.57|18841.15|18841.15|18842|18842|18835.98|18835.98|0
1657282500000|2022-07-08 12:15:00|18841.29|18841.29|18844.5|18844.5|18847.04|18847.04|18841.29|18841.29|0
1657282800000|2022-07-08 12:20:00|18844.43|18844.43|18844.09|18844.09|18845.44|18845.44|18842.18|18842.18|0
1657283100000|2022-07-08 12:25:00|18844.04|18844.04|18841.83|18841.83|18846.67|18846.67|18840.66|18840.66|0
1657283400000|2022-07-08 12:30:00|18841.76|18841.76|18801.62|18801.62|18841.84|18841.84|18794.07|18794.07|0
1657283700000|2022-07-08 12:35:00|18801.72|18801.72|18810.35|18810.35|18818.71|18818.71|18801.61|18801.61|0
1657284000000|2022-07-08 12:40:00|18810.28|18810.28|18796.18|18796.18|18812.42|18812.42|18796.12|18796.12|0
1657284300000|2022-07-08 12:45:00|18796.11|18796.11|18771.88|18771.88|18796.96|18796.96|18770.48|18770.48|0
1657284600000|2022-07-08 12:50:00|18771.86|18771.86|18782.66|18782.66|18783.65|18783.65|18771.86|18771.86|0
1657284900000|2022-07-08 12:55:00|18782.74|18782.74|18799.88|18799.88|18800.6|18800.6|18782.74|18782.74|0
1657285200000|2022-07-08 13:00:00|18799.84|18799.84|18829.68|18829.68|18829.78|18829.78|18799.78|18799.78|0
1657285500000|2022-07-08 13:05:00|18829.75|18829.75|18835.95|18835.95|18835.95|18835.95|18829.72|18829.72|0
1657285800000|2022-07-08 13:10:00|18836.11|18836.11|18839.99|18839.99|18839.99|18839.99|18834.38|18834.38|0
1657286100000|2022-07-08 13:15:00|18840.06|18840.06|18845.38|18845.38|18845.77|18845.77|18839.95|18839.95|0
1657286400000|2022-07-08 13:20:00|18845.42|18845.42|18850.51|18850.51|18850.79|18850.79|18845.42|18845.42|0
1657286700000|2022-07-08 13:25:00|18850.44|18850.44|18852.61|18852.61|18856.95|18856.95|18844.95|18844.95|0
1657287000000|2022-07-08 13:30:00|18852.68|18852.68|18854.33|18854.33|18854.83|18854.83|18842.14|18842.14|0
1657287300000|2022-07-08 13:35:00|18854.4|18854.4|18866.63|18866.63|18866.68|18866.68|18853.78|18853.78|0
1657287600000|2022-07-08 13:40:00|18866.58|18866.58|18882.05|18882.05|18883.67|18883.67|18865.54|18865.54|0
1657287900000|2022-07-08 13:45:00|18881.92|18881.92|18845.19|18845.19|18885.45|18885.45|18843.91|18843.91|0
1657288200000|2022-07-08 13:50:00|18845.1|18845.1|18839.57|18839.57|18845.1|18845.1|18832.54|18832.54|0
1657288500000|2022-07-08 13:55:00|18839.71|18839.71|18841.3|18841.3|18842.43|18842.43|18832.44|18832.44|0
1657288800000|2022-07-08 14:00:00|18841.39|18841.39|18836.91|18836.91|18842.08|18842.08|18835.37|18835.37|0
1657289100000|2022-07-08 14:05:00|18836.87|18836.87|18829.39|18829.39|18836.94|18836.94|18825.28|18825.28|0
1657289400000|2022-07-08 14:10:00|18829.32|18829.32|18836.32|18836.32|18839.95|18839.95|18828.15|18828.15|0
1657289700000|2022-07-08 14:15:00|18836.9|18836.9|18857.42|18857.42|18857.91|18857.91|18836.46|18836.46|0
1657290000000|2022-07-08 14:20:00|18857.68|18857.68|18873.16|18873.16|18873.24|18873.24|18854.95|18854.95|0
1657290300000|2022-07-08 14:25:00|18873.2|18873.2|18900.87|18900.87|18900.87|18900.87|18873.17|18873.17|0
1657290600000|2022-07-08 14:30:00|18900.96|18900.96|18909.61|18909.61|18911.73|18911.73|18900.88|18900.88|0
1657290900000|2022-07-08 14:35:00|18909.57|18909.57|18924.62|18924.62|18928.58|18928.58|18909.46|18909.46|0
1657291200000|2022-07-08 14:40:00|18924.65|18924.65|18941.36|18941.36|18941.41|18941.41|18924.42|18924.42|0
1657291500000|2022-07-08 14:45:00|18941.39|18941.39|18949.37|18949.37|18949.85|18949.85|18941.39|18941.39|0
1657291800000|2022-07-08 14:50:00|18949.27|18949.27|18943.74|18943.74|18951.79|18951.79|18942.98|18942.98|0
1657292100000|2022-07-08 14:55:00|18943.5|18943.5|18946.38|18946.38|18946.42|18946.42|18940.82|18940.82|0
1657292400000|2022-07-08 15:00:00|18946.46|18946.46|18944.9|18944.9|18948.14|18948.14|18944.44|18944.44|0
1657292700000|2022-07-08 15:05:00|18944.98|18944.98|18947.1|18947.1|18947.14|18947.14|18934.49|18934.49|0
1657293000000|2022-07-08 15:10:00|18947.16|18947.16|18934.69|18934.69|18949.95|18949.95|18934.69|18934.69|0
1657293300000|2022-07-08 15:15:00|18934.51|18934.51|18927.99|18927.99|18935.02|18935.02|18925.85|18925.85|0
1657293600000|2022-07-08 15:20:00|18928.09|18928.09|18921.26|18921.26|18928.13|18928.13|18920.36|18920.36|0
1657293900000|2022-07-08 15:25:00|18921.19|18921.19|18922.01|18922.01|18927.56|18927.56|18920.51|18920.51|0
1657523700000|2022-07-11 07:15:00|18734.61|18734.61|18774.58|18774.58|18774.58|18774.58|18732.14|18732.14|0
1657524000000|2022-07-11 07:20:00|18774.55|18774.55|18783.41|18783.41|18791.2|18791.2|18774.55|18774.55|0
1657524300000|2022-07-11 07:25:00|18783.57|18783.57|18774.72|18774.72|18784.22|18784.22|18774.72|18774.72|0
1657524600000|2022-07-11 07:30:00|18774.57|18774.57|18764.29|18764.29|18774.65|18774.65|18756.16|18756.16|0
1657524900000|2022-07-11 07:35:00|18764.37|18764.37|18768.75|18768.75|18770.72|18770.72|18764.37|18764.37|0
1657525200000|2022-07-11 07:40:00|18768.72|18768.72|18766.62|18766.62|18772.49|18772.49|18766.62|18766.62|0
1657525500000|2022-07-11 07:45:00|18766.59|18766.59|18758.52|18758.52|18767.62|18767.62|18757.48|18757.48|0
1657525800000|2022-07-11 07:50:00|18758.74|18758.74|18760.95|18760.95|18765|18765|18758.08|18758.08|0
1657526100000|2022-07-11 07:55:00|18760.92|18760.92|18753.01|18753.01|18760.92|18760.92|18752.65|18752.65|0
1657526400000|2022-07-11 08:00:00|18752.94|18752.94|18755.06|18755.06|18761.69|18761.69|18748.9|18748.9|0
1657526700000|2022-07-11 08:05:00|18754.8|18754.8|18764.78|18764.78|18765.29|18765.29|18753.82|18753.82|0
1657527000000|2022-07-11 08:10:00|18764.72|18764.72|18787.84|18787.84|18789.39|18789.39|18763.94|18763.94|0
1657527300000|2022-07-11 08:15:00|18787.71|18787.71|18797.82|18797.82|18798.19|18798.19|18786.12|18786.12|0
1657527600000|2022-07-11 08:20:00|18797.88|18797.88|18803.81|18803.81|18803.81|18803.81|18792.01|18792.01|0
1657527900000|2022-07-11 08:25:00|18803.91|18803.91|18799.52|18799.52|18805.47|18805.47|18799.52|18799.52|0
1657528200000|2022-07-11 08:30:00|18799.5|18799.5|18806.64|18806.64|18806.68|18806.68|18797.32|18797.32|0
1657528500000|2022-07-11 08:35:00|18806.52|18806.52|18817.41|18817.41|18819.01|18819.01|18806.52|18806.52|0
1657528800000|2022-07-11 08:40:00|18817.28|18817.28|18812.48|18812.48|18817.73|18817.73|18812.35|18812.35|0
1657529100000|2022-07-11 08:45:00|18812.61|18812.61|18818.04|18818.04|18818.79|18818.79|18812.29|18812.29|0
1657529400000|2022-07-11 08:50:00|18818.46|18818.46|18823.48|18823.48|18823.48|18823.48|18818.46|18818.46|0
1657529700000|2022-07-11 08:55:00|18823.47|18823.47|18824.08|18824.08|18824.08|18824.08|18819.27|18819.27|0
1657530000000|2022-07-11 09:00:00|18824.13|18824.13|18839.46|18839.46|18839.46|18839.46|18824.07|18824.07|0
1657530300000|2022-07-11 09:05:00|18839.62|18839.62|18846.47|18846.47|18847.81|18847.81|18838.49|18838.49|0
1657530600000|2022-07-11 09:10:00|18846.33|18846.33|18862.67|18862.67|18863.12|18863.12|18846.08|18846.08|0
1657530900000|2022-07-11 09:15:00|18862.73|18862.73|18858.73|18858.73|18862.81|18862.81|18858.07|18858.07|0
1657531200000|2022-07-11 09:20:00|18858.77|18858.77|18857.35|18857.35|18858.77|18858.77|18852.97|18852.97|0
1657531500000|2022-07-11 09:25:00|18857.41|18857.41|18857.84|18857.84|18861.43|18861.43|18857.3|18857.3|0
1657531800000|2022-07-11 09:30:00|18857.9|18857.9|18857.91|18857.91|18859.46|18859.46|18857.73|18857.73|0
1657532100000|2022-07-11 09:35:00|18857.69|18857.69|18861.4|18861.4|18861.45|18861.45|18855.61|18855.61|0
1657532400000|2022-07-11 09:40:00|18861.32|18861.32|18860.53|18860.53|18863.2|18863.2|18860.45|18860.45|0
1657532700000|2022-07-11 09:45:00|18860.46|18860.46|18856.02|18856.02|18865.76|18865.76|18855.97|18855.97|0
1657533000000|2022-07-11 09:50:00|18856.17|18856.17|18851.97|18851.97|18856.17|18856.17|18851.95|18851.95|0
1657533300000|2022-07-11 09:55:00|18851.9|18851.9|18852.21|18852.21|18852.21|18852.21|18850.01|18850.01|0
1657533600000|2022-07-11 10:00:00|18852.14|18852.14|18852.6|18852.6|18852.79|18852.79|18850.8|18850.8|0
1657533900000|2022-07-11 10:05:00|18852.66|18852.66|18854.23|18854.23|18855.13|18855.13|18852.53|18852.53|0
1657534200000|2022-07-11 10:10:00|18854.3|18854.3|18856.14|18856.14|18857.16|18857.16|18853.82|18853.82|0
1657534500000|2022-07-11 10:15:00|18856.09|18856.09|18861.24|18861.24|18861.24|18861.24|18855.34|18855.34|0
1657534800000|2022-07-11 10:20:00|18861.19|18861.19|18866.7|18866.7|18866.99|18866.99|18861.16|18861.16|0
1657535100000|2022-07-11 10:25:00|18866.64|18866.64|18854.2|18854.2|18866.64|18866.64|18854.08|18854.08|0
1657535400000|2022-07-11 10:30:00|18854.13|18854.13|18850.76|18850.76|18854.66|18854.66|18850.56|18850.56|0
1657535700000|2022-07-11 10:35:00|18850.63|18850.63|18857.19|18857.19|18857.82|18857.82|18850.6|18850.6|0
1657536000000|2022-07-11 10:40:00|18857.41|18857.41|18861.19|18861.19|18862|18862|18857.09|18857.09|0
1657536300000|2022-07-11 10:45:00|18861.31|18861.31|18872.77|18872.77|18874.25|18874.25|18859.93|18859.93|0
1657536600000|2022-07-11 10:50:00|18872.84|18872.84|18868.65|18868.65|18874.98|18874.98|18867.41|18867.41|0
1657536900000|2022-07-11 10:55:00|18868.9|18868.9|18865.32|18865.32|18870.15|18870.15|18865.02|18865.02|0
1657537200000|2022-07-11 11:00:00|18865.7|18865.7|18868.71|18868.71|18869.12|18869.12|18864.91|18864.91|0
1657537500000|2022-07-11 11:05:00|18868.7|18868.7|18875.01|18875.01|18875.81|18875.81|18868.7|18868.7|0
1657537800000|2022-07-11 11:10:00|18874.99|18874.99|18873.88|18873.88|18875.49|18875.49|18873.21|18873.21|0
1657538100000|2022-07-11 11:15:00|18873.77|18873.77|18871.52|18871.52|18874.84|18874.84|18871.41|18871.41|0
1657538400000|2022-07-11 11:20:00|18871.54|18871.54|18871.5|18871.5|18872.67|18872.67|18871.3|18871.3|0
1657538700000|2022-07-11 11:25:00|18871.49|18871.49|18866.98|18866.98|18871.49|18871.49|18865.94|18865.94|0
1657539000000|2022-07-11 11:30:00|18866.91|18866.91|18865.25|18865.25|18867.77|18867.77|18865|18865|0
1657539300000|2022-07-11 11:35:00|18865.34|18865.34|18863.55|18863.55|18865.48|18865.48|18862.77|18862.77|0
1657539600000|2022-07-11 11:40:00|18863.45|18863.45|18853.38|18853.38|18863.56|18863.56|18852.32|18852.32|0
1657539900000|2022-07-11 11:45:00|18853.33|18853.33|18852.52|18852.52|18854.76|18854.76|18852.16|18852.16|0
1657540200000|2022-07-11 11:50:00|18852.59|18852.59|18846.27|18846.27|18852.66|18852.66|18846.13|18846.13|0
1657540500000|2022-07-11 11:55:00|18846.11|18846.11|18839.42|18839.42|18846.11|18846.11|18836.15|18836.15|0
1657540800000|2022-07-11 12:00:00|18839.45|18839.45|18838.96|18838.96|18841.9|18841.9|18837.75|18837.75|0
1657541100000|2022-07-11 12:05:00|18838.93|18838.93|18835.65|18835.65|18839.1|18839.1|18835.15|18835.15|0
1657541400000|2022-07-11 12:10:00|18835.6|18835.6|18835.82|18835.82|18837.16|18837.16|18835.07|18835.07|0
1657541700000|2022-07-11 12:15:00|18836.16|18836.16|18837.62|18837.62|18838.6|18838.6|18835.21|18835.21|0
1657542000000|2022-07-11 12:20:00|18837.73|18837.73|18859.52|18859.52|18863.03|18863.03|18837.45|18837.45|0
1657542300000|2022-07-11 12:25:00|18859.51|18859.51|18851.39|18851.39|18859.55|18859.55|18851.32|18851.32|0
1657542600000|2022-07-11 12:30:00|18851.36|18851.36|18844.31|18844.31|18851.93|18851.93|18842.54|18842.54|0
1657542900000|2022-07-11 12:35:00|18844.38|18844.38|18846.82|18846.82|18847.69|18847.69|18842.46|18842.46|0
1657543200000|2022-07-11 12:40:00|18846.84|18846.84|18838.93|18838.93|18846.91|18846.91|18838.93|18838.93|0
1657543500000|2022-07-11 12:45:00|18839.03|18839.03|18836.15|18836.15|18839.86|18839.86|18836.15|18836.15|0
1657543800000|2022-07-11 12:50:00|18836.17|18836.17|18839.51|18839.51|18843.17|18843.17|18835.8|18835.8|0
1657544100000|2022-07-11 12:55:00|18839.59|18839.59|18839.94|18839.94|18840.75|18840.75|18837.69|18837.69|0
1657544400000|2022-07-11 13:00:00|18839.98|18839.98|18844.14|18844.14|18845.16|18845.16|18839.56|18839.56|0
1657544700000|2022-07-11 13:05:00|18844.45|18844.45|18848.13|18848.13|18849.43|18849.43|18844.25|18844.25|0
1657545000000|2022-07-11 13:10:00|18848.21|18848.21|18853.85|18853.85|18854.09|18854.09|18847.17|18847.17|0
1657545300000|2022-07-11 13:15:00|18853.94|18853.94|18865.15|18865.15|18865.28|18865.28|18853.94|18853.94|0
1657545600000|2022-07-11 13:20:00|18865.22|18865.22|18878.92|18878.92|18878.92|18878.92|18865.22|18865.22|0
1657545900000|2022-07-11 13:25:00|18878.87|18878.87|18885.2|18885.2|18885.67|18885.67|18878.77|18878.77|0
1657546200000|2022-07-11 13:30:00|18885.14|18885.14|18878.39|18878.39|18888.04|18888.04|18873.67|18873.67|0
1657546500000|2022-07-11 13:35:00|18878.36|18878.36|18854.88|18854.88|18878.36|18878.36|18852.76|18852.76|0
1657546800000|2022-07-11 13:40:00|18854.84|18854.84|18844.36|18844.36|18854.9|18854.9|18843.96|18843.96|0
1657547100000|2022-07-11 13:45:00|18844.32|18844.32|18800.43|18800.43|18844.32|18844.32|18799.88|18799.88|0
1657547400000|2022-07-11 13:50:00|18800.24|18800.24|18803.28|18803.28|18803.28|18803.28|18791.28|18791.28|0
1657547700000|2022-07-11 13:55:00|18803.55|18803.55|18818.18|18818.18|18822.09|18822.09|18803.47|18803.47|0
1657548000000|2022-07-11 14:00:00|18818.05|18818.05|18800.82|18800.82|18818.05|18818.05|18800.67|18800.67|0
1657548300000|2022-07-11 14:05:00|18800.75|18800.75|18807.31|18807.31|18807.47|18807.47|18795.11|18795.11|0
1657548600000|2022-07-11 14:10:00|18807.41|18807.41|18812.01|18812.01|18817.99|18817.99|18807.1|18807.1|0
1657548900000|2022-07-11 14:15:00|18811.73|18811.73|18798.12|18798.12|18811.73|18811.73|18798.12|18798.12|0
1657549200000|2022-07-11 14:20:00|18798.04|18798.04|18792.38|18792.38|18798.26|18798.26|18788.49|18788.49|0
1657549500000|2022-07-11 14:25:00|18792.59|18792.59|18797.5|18797.5|18804.09|18804.09|18792.57|18792.57|0
1657549800000|2022-07-11 14:30:00|18797.61|18797.61|18806.34|18806.34|18810.23|18810.23|18796.96|18796.96|0
1657550100000|2022-07-11 14:35:00|18806.43|18806.43|18815.64|18815.64|18815.79|18815.79|18800.62|18800.62|0
1657550400000|2022-07-11 14:40:00|18815.69|18815.69|18820.21|18820.21|18824.69|18824.69|18815.41|18815.41|0
1657550700000|2022-07-11 14:45:00|18820.36|18820.36|18826.23|18826.23|18826.23|18826.23|18819.06|18819.06|0
1657551000000|2022-07-11 14:50:00|18826.31|18826.31|18827.89|18827.89|18831.51|18831.51|18824.26|18824.26|0
1657551300000|2022-07-11 14:55:00|18827.97|18827.97|18819.44|18819.44|18828.49|18828.49|18819.44|18819.44|0
1657551600000|2022-07-11 15:00:00|18819.34|18819.34|18823.59|18823.59|18823.82|18823.82|18818.34|18818.34|0
1657551900000|2022-07-11 15:05:00|18823.56|18823.56|18828.66|18828.66|18828.87|18828.87|18822.95|18822.95|0
1657552200000|2022-07-11 15:10:00|18828.81|18828.81|18832.93|18832.93|18835.66|18835.66|18828.75|18828.75|0
1657552500000|2022-07-11 15:15:00|18832.95|18832.95|18838.26|18838.26|18842.18|18842.18|18832.78|18832.78|0
1657552800000|2022-07-11 15:20:00|18838.13|18838.13|18827.42|18827.42|18838.73|18838.73|18827.34|18827.34|0
1657553100000|2022-07-11 15:25:00|18827.38|18827.38|18818.99|18818.99|18827.45|18827.45|18817.72|18817.72|0
1657610100000|2022-07-12 07:15:00|18770.82|18770.82|18734.45|18734.45|18771.08|18771.08|18734.06|18734.06|0
1657610400000|2022-07-12 07:20:00|18734.1|18734.1|18696.64|18696.64|18734.35|18734.35|18695.47|18695.47|0
1657610700000|2022-07-12 07:25:00|18696.72|18696.72|18683.45|18683.45|18697.63|18697.63|18682.78|18682.78|0
1657611000000|2022-07-12 07:30:00|18683.42|18683.42|18637.68|18637.68|18683.6|18683.6|18637.68|18637.68|0
1657611300000|2022-07-12 07:35:00|18637.65|18637.65|18627.52|18627.52|18637.81|18637.81|18620.83|18620.83|0
1657611600000|2022-07-12 07:40:00|18627.44|18627.44|18644.09|18644.09|18644.14|18644.14|18626.95|18626.95|0
1657611900000|2022-07-12 07:45:00|18644.13|18644.13|18645.91|18645.91|18653.86|18653.86|18642.81|18642.81|0
1657612200000|2022-07-12 07:50:00|18645.76|18645.76|18653.93|18653.93|18653.93|18653.93|18645.59|18645.59|0
1657612500000|2022-07-12 07:55:00|18653.9|18653.9|18667.59|18667.59|18667.59|18667.59|18651.64|18651.64|0
1657612800000|2022-07-12 08:00:00|18667.64|18667.64|18691.9|18691.9|18692.13|18692.13|18667.64|18667.64|0
1657613100000|2022-07-12 08:05:00|18691.98|18691.98|18696.8|18696.8|18700.28|18700.28|18691.64|18691.64|0
1657613400000|2022-07-12 08:10:00|18696.88|18696.88|18689.01|18689.01|18699.91|18699.91|18689.01|18689.01|0
1657613700000|2022-07-12 08:15:00|18688.89|18688.89|18686.73|18686.73|18689.03|18689.03|18684.14|18684.14|0
1657614000000|2022-07-12 08:20:00|18686.6|18686.6|18692.39|18692.39|18692.39|18692.39|18685.42|18685.42|0
1657614300000|2022-07-12 08:25:00|18692.17|18692.17|18693.34|18693.34|18694.38|18694.38|18691.9|18691.9|0
1657614600000|2022-07-12 08:30:00|18693.38|18693.38|18697.05|18697.05|18698.76|18698.76|18692.64|18692.64|0
1657614900000|2022-07-12 08:35:00|18696.86|18696.86|18710.21|18710.21|18710.7|18710.7|18696.77|18696.77|0
1657615200000|2022-07-12 08:40:00|18710.2|18710.2|18714.28|18714.28|18714.36|18714.36|18709.26|18709.26|0
1657615500000|2022-07-12 08:45:00|18714.05|18714.05|18725.52|18725.52|18726.7|18726.7|18713.94|18713.94|0
1657615800000|2022-07-12 08:50:00|18725.48|18725.48|18732.95|18732.95|18733.27|18733.27|18725.24|18725.24|0
1657616100000|2022-07-12 08:55:00|18732.96|18732.96|18733.99|18733.99|18735.21|18735.21|18731.26|18731.26|0
1657616400000|2022-07-12 09:00:00|18733.94|18733.94|18721.81|18721.81|18734.04|18734.04|18718.32|18718.32|0
1657616700000|2022-07-12 09:05:00|18721.88|18721.88|18727.5|18727.5|18729.57|18729.57|18721.88|18721.88|0
1657617000000|2022-07-12 09:10:00|18727.42|18727.42|18730.88|18730.88|18732.4|18732.4|18726.39|18726.39|0
1657617300000|2022-07-12 09:15:00|18730.85|18730.85|18740.84|18740.84|18740.84|18740.84|18730.74|18730.74|0
1657617600000|2022-07-12 09:20:00|18740.89|18740.89|18735.56|18735.56|18743.18|18743.18|18734.33|18734.33|0
1657617900000|2022-07-12 09:25:00|18735.62|18735.62|18738.58|18738.58|18738.58|18738.58|18735.62|18735.62|0
1657618200000|2022-07-12 09:30:00|18738.47|18738.47|18736.59|18736.59|18738.51|18738.51|18735.66|18735.66|0
1657618500000|2022-07-12 09:35:00|18736.55|18736.55|18737.32|18737.32|18741.93|18741.93|18736.27|18736.27|0
1657618800000|2022-07-12 09:40:00|18737.3|18737.3|18736.35|18736.35|18738.99|18738.99|18736.33|18736.33|0
1657619100000|2022-07-12 09:45:00|18736.3|18736.3|18718.74|18718.74|18736.3|18736.3|18718.67|18718.67|0
1657619400000|2022-07-12 09:50:00|18718.64|18718.64|18714.58|18714.58|18722.43|18722.43|18711.9|18711.9|0
1657619700000|2022-07-12 09:55:00|18714.39|18714.39|18712.53|18712.53|18715.12|18715.12|18711.71|18711.71|0
1657620000000|2022-07-12 10:00:00|18712.44|18712.44|18712.75|18712.75|18713.78|18713.78|18710.98|18710.98|0
1657620300000|2022-07-12 10:05:00|18712.64|18712.64|18714.55|18714.55|18714.82|18714.82|18711.42|18711.42|0
1657620600000|2022-07-12 10:10:00|18714.45|18714.45|18722.34|18722.34|18723.2|18723.2|18714.04|18714.04|0
1657620900000|2022-07-12 10:15:00|18722.29|18722.29|18724|18724|18724.61|18724.61|18722.27|18722.27|0
1657621200000|2022-07-12 10:20:00|18723.9|18723.9|18725.66|18725.66|18725.92|18725.92|18722.05|18722.05|0
1657621500000|2022-07-12 10:25:00|18725.58|18725.58|18731.33|18731.33|18731.34|18731.34|18725.47|18725.47|0
1657621800000|2022-07-12 10:30:00|18731.39|18731.39|18732.98|18732.98|18733.73|18733.73|18731.39|18731.39|0
1657622100000|2022-07-12 10:35:00|18733.04|18733.04|18735.01|18735.01|18736.49|18736.49|18732.65|18732.65|0
1657622400000|2022-07-12 10:40:00|18734.93|18734.93|18734.35|18734.35|18736.94|18736.94|18734.35|18734.35|0
1657622700000|2022-07-12 10:45:00|18734.23|18734.23|18714.47|18714.47|18734.3|18734.3|18714.47|18714.47|0
1657623000000|2022-07-12 10:50:00|18714.41|18714.41|18698.4|18698.4|18714.69|18714.69|18698.2|18698.2|0
1657623300000|2022-07-12 10:55:00|18698.47|18698.47|18696.06|18696.06|18698.52|18698.52|18694.62|18694.62|0
1657623600000|2022-07-12 11:00:00|18696.11|18696.11|18700.83|18700.83|18701.03|18701.03|18695.16|18695.16|0
1657623900000|2022-07-12 11:05:00|18700.74|18700.74|18698.89|18698.89|18701.44|18701.44|18695.59|18695.59|0
1657624200000|2022-07-12 11:10:00|18698.92|18698.92|18705.92|18705.92|18706.39|18706.39|18697.89|18697.89|0
1657624500000|2022-07-12 11:15:00|18706|18706|18710.12|18710.12|18710.12|18710.12|18705.73|18705.73|0
1657624800000|2022-07-12 11:20:00|18710.08|18710.08|18731.56|18731.56|18731.61|18731.61|18709.99|18709.99|0
1657625100000|2022-07-12 11:25:00|18731.58|18731.58|18733.69|18733.69|18734.12|18734.12|18731.56|18731.56|0
1657625400000|2022-07-12 11:30:00|18733.75|18733.75|18744.93|18744.93|18745.24|18745.24|18732.88|18732.88|0
1657625700000|2022-07-12 11:35:00|18744.81|18744.81|18749.81|18749.81|18751.21|18751.21|18744.17|18744.17|0
1657626000000|2022-07-12 11:40:00|18749.73|18749.73|18745.41|18745.41|18753.93|18753.93|18745.41|18745.41|0
1657626300000|2022-07-12 11:45:00|18745.33|18745.33|18737.55|18737.55|18745.57|18745.57|18737.55|18737.55|0
1657626600000|2022-07-12 11:50:00|18737.56|18737.56|18739.82|18739.82|18741.14|18741.14|18735.05|18735.05|0
1657626900000|2022-07-12 11:55:00|18739.75|18739.75|18740.18|18740.18|18741.94|18741.94|18739.19|18739.19|0
1657627200000|2022-07-12 12:00:00|18740.23|18740.23|18741.95|18741.95|18744.93|18744.93|18740.07|18740.07|0
1657627500000|2022-07-12 12:05:00|18741.98|18741.98|18743.05|18743.05|18744.48|18744.48|18741.83|18741.83|0
1657627800000|2022-07-12 12:10:00|18742.95|18742.95|18741.42|18741.42|18745.39|18745.39|18741.42|18741.42|0
1657628100000|2022-07-12 12:15:00|18740.85|18740.85|18730.4|18730.4|18741.11|18741.11|18730.37|18730.37|0
1657628400000|2022-07-12 12:20:00|18730.32|18730.32|18727.85|18727.85|18730.53|18730.53|18727.85|18727.85|0
1657628700000|2022-07-12 12:25:00|18727.95|18727.95|18729|18729|18729.49|18729.49|18724.82|18724.82|0
1657629000000|2022-07-12 12:30:00|18728.89|18728.89|18727.01|18727.01|18728.89|18728.89|18723.55|18723.55|0
1657629300000|2022-07-12 12:35:00|18726.81|18726.81|18733.5|18733.5|18733.68|18733.68|18726.57|18726.57|0
1657629600000|2022-07-12 12:40:00|18733.56|18733.56|18732.34|18732.34|18733.67|18733.67|18729.48|18729.48|0
1657629900000|2022-07-12 12:45:00|18732.38|18732.38|18729.36|18729.36|18733.89|18733.89|18729.15|18729.15|0
1657630200000|2022-07-12 12:50:00|18729.4|18729.4|18729.3|18729.3|18731.49|18731.49|18729.02|18729.02|0
1657630500000|2022-07-12 12:55:00|18729.26|18729.26|18729.12|18729.12|18732.16|18732.16|18729.07|18729.07|0
1657630800000|2022-07-12 13:00:00|18729.08|18729.08|18727.29|18727.29|18730.28|18730.28|18725.87|18725.87|0
1657631100000|2022-07-12 13:05:00|18727.32|18727.32|18732.66|18732.66|18733.12|18733.12|18727.32|18727.32|0
1657631400000|2022-07-12 13:10:00|18732.69|18732.69|18737.6|18737.6|18738.13|18738.13|18732.31|18732.31|0
1657631700000|2022-07-12 13:15:00|18737.53|18737.53|18738.49|18738.49|18740.18|18740.18|18737.46|18737.46|0
1657632000000|2022-07-12 13:20:00|18738.32|18738.32|18735.5|18735.5|18744.45|18744.45|18734.69|18734.69|0
1657632300000|2022-07-12 13:25:00|18735.64|18735.64|18741.67|18741.67|18742.96|18742.96|18735.52|18735.52|0
1657632600000|2022-07-12 13:30:00|18741.73|18741.73|18755.33|18755.33|18768.93|18768.93|18741.57|18741.57|0
1657632900000|2022-07-12 13:35:00|18755.36|18755.36|18793.65|18793.65|18797.73|18797.73|18755.36|18755.36|0
1657633200000|2022-07-12 13:40:00|18793.44|18793.44|18795.03|18795.03|18796.35|18796.35|18791.25|18791.25|0
1657633500000|2022-07-12 13:45:00|18795.18|18795.18|18803.88|18803.88|18806.58|18806.58|18792.27|18792.27|0
1657633800000|2022-07-12 13:50:00|18803.78|18803.78|18812.29|18812.29|18813.64|18813.64|18801.12|18801.12|0
1657634100000|2022-07-12 13:55:00|18812.33|18812.33|18785.14|18785.14|18812.33|18812.33|18785.06|18785.06|0
1657634400000|2022-07-12 14:00:00|18784.62|18784.62|18770.85|18770.85|18784.62|18784.62|18769.69|18769.69|0
1657634700000|2022-07-12 14:05:00|18770.91|18770.91|18777.04|18777.04|18782.76|18782.76|18770.79|18770.79|0
1657635000000|2022-07-12 14:10:00|18777.12|18777.12|18791.02|18791.02|18791.19|18791.19|18775.29|18775.29|0
1657635300000|2022-07-12 14:15:00|18791.1|18791.1|18809.8|18809.8|18809.8|18809.8|18790.52|18790.52|0
1657635600000|2022-07-12 14:20:00|18809.94|18809.94|18815.48|18815.48|18819.42|18819.42|18809.92|18809.92|0
1657635900000|2022-07-12 14:25:00|18815.4|18815.4|18810.37|18810.37|18815.74|18815.74|18807.85|18807.85|0
1657636200000|2022-07-12 14:30:00|18810.48|18810.48|18839.72|18839.72|18839.76|18839.76|18810.45|18810.45|0
1657636500000|2022-07-12 14:35:00|18839.8|18839.8|18847.34|18847.34|18849.2|18849.2|18839.8|18839.8|0
1657636800000|2022-07-12 14:40:00|18847.12|18847.12|18837.29|18837.29|18847.22|18847.22|18835.3|18835.3|0
1657637100000|2022-07-12 14:45:00|18837.17|18837.17|18837.88|18837.88|18843.21|18843.21|18836.95|18836.95|0
1657637400000|2022-07-12 14:50:00|18837.91|18837.91|18829.64|18829.64|18838.28|18838.28|18827.23|18827.23|0
1657637700000|2022-07-12 14:55:00|18829.68|18829.68|18849.01|18849.01|18849.01|18849.01|18829.48|18829.48|0
1657638000000|2022-07-12 15:00:00|18848.99|18848.99|18851.34|18851.34|18853.67|18853.67|18848.7|18848.7|0
1657638300000|2022-07-12 15:05:00|18851.29|18851.29|18861.21|18861.21|18861.81|18861.81|18849.54|18849.54|0
1657638600000|2022-07-12 15:10:00|18861.3|18861.3|18879.11|18879.11|18879.16|18879.16|18861.3|18861.3|0
1657638900000|2022-07-12 15:15:00|18879.08|18879.08|18869.28|18869.28|18879.35|18879.35|18867.53|18867.53|0
1657639200000|2022-07-12 15:20:00|18869.1|18869.1|18867.32|18867.32|18870.2|18870.2|18866.94|18866.94|0
1657639500000|2022-07-12 15:25:00|18867.27|18867.27|18854.21|18854.21|18867.65|18867.65|18853.86|18853.86|0
1657696500000|2022-07-13 07:15:00|18868.67|18868.67|18834.32|18834.32|18868.9|18868.9|18832.4|18832.4|0
1657696800000|2022-07-13 07:20:00|18833.93|18833.93|18816.05|18816.05|18833.95|18833.95|18814.21|18814.21|0
1657697100000|2022-07-13 07:25:00|18815.97|18815.97|18808.76|18808.76|18816.75|18816.75|18807.13|18807.13|0
1657697400000|2022-07-13 07:30:00|18808.75|18808.75|18806.26|18806.26|18810.02|18810.02|18800.85|18800.85|0
1657697700000|2022-07-13 07:35:00|18806.35|18806.35|18810.73|18810.73|18815.6|18815.6|18798.67|18798.67|0
1657698000000|2022-07-13 07:40:00|18810.55|18810.55|18798.34|18798.34|18810.6|18810.6|18798.26|18798.26|0
1657698300000|2022-07-13 07:45:00|18798.28|18798.28|18790.34|18790.34|18798.57|18798.57|18787.04|18787.04|0
1657698600000|2022-07-13 07:50:00|18790.22|18790.22|18784.21|18784.21|18790.54|18790.54|18780.66|18780.66|0
1657698900000|2022-07-13 07:55:00|18784.16|18784.16|18790.16|18790.16|18791.93|18791.93|18782.18|18782.18|0
1657699200000|2022-07-13 08:00:00|18790.19|18790.19|18782.97|18782.97|18790.24|18790.24|18779.84|18779.84|0
1657699500000|2022-07-13 08:05:00|18782.8|18782.8|18762.09|18762.09|18784.49|18784.49|18761.73|18761.73|0
1657699800000|2022-07-13 08:10:00|18762.18|18762.18|18752.23|18752.23|18762.23|18762.23|18752.23|18752.23|0
1657700100000|2022-07-13 08:15:00|18752.3|18752.3|18750.47|18750.47|18752.37|18752.37|18745.4|18745.4|0
1657700400000|2022-07-13 08:20:00|18750.43|18750.43|18751.62|18751.62|18751.62|18751.62|18747.65|18747.65|0
1657700700000|2022-07-13 08:25:00|18751.76|18751.76|18758.58|18758.58|18761.13|18761.13|18751.53|18751.53|0
1657701000000|2022-07-13 08:30:00|18758.47|18758.47|18773.56|18773.56|18773.56|18773.56|18757.77|18757.77|0
1657701300000|2022-07-13 08:35:00|18773.74|18773.74|18787.95|18787.95|18791.3|18791.3|18773.74|18773.74|0
1657701600000|2022-07-13 08:40:00|18787.83|18787.83|18775.95|18775.95|18788.13|18788.13|18775.44|18775.44|0
1657701900000|2022-07-13 08:45:00|18775.9|18775.9|18792.58|18792.58|18792.58|18792.58|18775.24|18775.24|0
1657702200000|2022-07-13 08:50:00|18792.94|18792.94|18797.71|18797.71|18798.87|18798.87|18792.94|18792.94|0
1657702500000|2022-07-13 08:55:00|18797.76|18797.76|18808.62|18808.62|18808.73|18808.73|18797.35|18797.35|0
1657702800000|2022-07-13 09:00:00|18808.52|18808.52|18815|18815|18815.05|18815.05|18805.34|18805.34|0
1657703100000|2022-07-13 09:05:00|18815.04|18815.04|18816.13|18816.13|18816.69|18816.69|18812.82|18812.82|0
1657703400000|2022-07-13 09:10:00|18815.89|18815.89|18814.95|18814.95|18817.87|18817.87|18814.16|18814.16|0
1657703700000|2022-07-13 09:15:00|18814.84|18814.84|18812.57|18812.57|18814.9|18814.9|18810.46|18810.46|0
1657704000000|2022-07-13 09:20:00|18812.5|18812.5|18823.27|18823.27|18825.46|18825.46|18812.26|18812.26|0
1657704300000|2022-07-13 09:25:00|18823.34|18823.34|18831.99|18831.99|18831.99|18831.99|18822.05|18822.05|0
1657704600000|2022-07-13 09:30:00|18831.88|18831.88|18835.43|18835.43|18835.5|18835.5|18829.59|18829.59|0
1657704900000|2022-07-13 09:35:00|18835.36|18835.36|18837.24|18837.24|18837.24|18837.24|18833.91|18833.91|0
1657705200000|2022-07-13 09:40:00|18837.28|18837.28|18836.35|18836.35|18837.75|18837.75|18835.83|18835.83|0
1657705500000|2022-07-13 09:45:00|18836.49|18836.49|18837.13|18837.13|18840.36|18840.36|18836.4|18836.4|0
1657705800000|2022-07-13 09:50:00|18837.06|18837.06|18829.22|18829.22|18837.08|18837.08|18828.72|18828.72|0
1657706100000|2022-07-13 09:55:00|18829.2|18829.2|18829.3|18829.3|18833.92|18833.92|18828.96|18828.96|0
1657706400000|2022-07-13 10:00:00|18829.22|18829.22|18820.68|18820.68|18829.22|18829.22|18820.6|18820.6|0
1657706700000|2022-07-13 10:05:00|18820.82|18820.82|18818.1|18818.1|18820.82|18820.82|18817.81|18817.81|0
1657707000000|2022-07-13 10:10:00|18818.13|18818.13|18809.44|18809.44|18818.32|18818.32|18809.28|18809.28|0
1657707300000|2022-07-13 10:15:00|18809.49|18809.49|18808.68|18808.68|18811.11|18811.11|18808.68|18808.68|0
1657707600000|2022-07-13 10:20:00|18808.57|18808.57|18808.94|18808.94|18809.13|18809.13|18805.17|18805.17|0
1657707900000|2022-07-13 10:25:00|18808.85|18808.85|18801.61|18801.61|18808.85|18808.85|18800.74|18800.74|0
1657708200000|2022-07-13 10:30:00|18801.71|18801.71|18803.11|18803.11|18803.11|18803.11|18800.68|18800.68|0
1657708500000|2022-07-13 10:35:00|18803|18803|18808.26|18808.26|18808.26|18808.26|18802.04|18802.04|0
1657708800000|2022-07-13 10:40:00|18808.28|18808.28|18811.64|18811.64|18812.57|18812.57|18808.17|18808.17|0
1657709100000|2022-07-13 10:45:00|18811.52|18811.52|18811.32|18811.32|18813.4|18813.4|18811.29|18811.29|0
1657709400000|2022-07-13 10:50:00|18811.41|18811.41|18813.47|18813.47|18813.78|18813.78|18811.33|18811.33|0
1657709700000|2022-07-13 10:55:00|18813.66|18813.66|18811.67|18811.67|18813.7|18813.7|18810.31|18810.31|0
1657710000000|2022-07-13 11:00:00|18811.89|18811.89|18813.06|18813.06|18814.94|18814.94|18811.16|18811.16|0
1657710300000|2022-07-13 11:05:00|18813.04|18813.04|18810.31|18810.31|18813.33|18813.33|18809.09|18809.09|0
1657710600000|2022-07-13 11:10:00|18810.28|18810.28|18814.84|18814.84|18816.67|18816.67|18810.28|18810.28|0
1657710900000|2022-07-13 11:15:00|18814.76|18814.76|18809.55|18809.55|18814.76|18814.76|18809.5|18809.5|0
1657711200000|2022-07-13 11:20:00|18809.52|18809.52|18802.59|18802.59|18813.55|18813.55|18802.59|18802.59|0
1657711500000|2022-07-13 11:25:00|18802.45|18802.45|18795.26|18795.26|18802.56|18802.56|18795.26|18795.26|0
1657711800000|2022-07-13 11:30:00|18795.28|18795.28|18797.32|18797.32|18797.32|18797.32|18792.02|18792.02|0
1657712100000|2022-07-13 11:35:00|18797.39|18797.39|18797.62|18797.62|18802.16|18802.16|18797.33|18797.33|0
1657712400000|2022-07-13 11:40:00|18797.7|18797.7|18790.75|18790.75|18801.44|18801.44|18790.22|18790.22|0
1657712700000|2022-07-13 11:45:00|18790.7|18790.7|18798.94|18798.94|18798.94|18798.94|18790.29|18790.29|0
1657713000000|2022-07-13 11:50:00|18798.98|18798.98|18798.2|18798.2|18799.95|18799.95|18797.57|18797.57|0
1657713300000|2022-07-13 11:55:00|18798.26|18798.26|18802.23|18802.23|18803.82|18803.82|18798.26|18798.26|0
1657713600000|2022-07-13 12:00:00|18802.27|18802.27|18807.11|18807.11|18807.69|18807.69|18801.1|18801.1|0
1657713900000|2022-07-13 12:05:00|18807.13|18807.13|18807.62|18807.62|18810.38|18810.38|18807.02|18807.02|0
1657714200000|2022-07-13 12:10:00|18807.6|18807.6|18800.5|18800.5|18807.95|18807.95|18799.17|18799.17|0
1657714500000|2022-07-13 12:15:00|18800.45|18800.45|18794.42|18794.42|18801.51|18801.51|18793.93|18793.93|0
1657714800000|2022-07-13 12:20:00|18794.48|18794.48|18797.65|18797.65|18797.73|18797.73|18793.29|18793.29|0
1657715100000|2022-07-13 12:25:00|18797.66|18797.66|18838.17|18838.17|18846.1|18846.1|18797.24|18797.24|0
1657715400000|2022-07-13 12:30:00|18838.29|18838.29|18704.2|18704.2|18838.29|18838.29|18701.71|18701.71|0
1657715700000|2022-07-13 12:35:00|18704.19|18704.19|18670.76|18670.76|18704.19|18704.19|18670.76|18670.76|0
1657716000000|2022-07-13 12:40:00|18670.29|18670.29|18638.3|18638.3|18670.29|18670.29|18637.61|18637.61|0
1657716300000|2022-07-13 12:45:00|18638.37|18638.37|18634.09|18634.09|18638.37|18638.37|18625|18625|0
1657716600000|2022-07-13 12:50:00|18634.06|18634.06|18656.86|18656.86|18656.86|18656.86|18634.04|18634.04|0
1657716900000|2022-07-13 12:55:00|18657.01|18657.01|18679|18679|18679.57|18679.57|18657|18657|0
1657717200000|2022-07-13 13:00:00|18679.24|18679.24|18699.64|18699.64|18699.64|18699.64|18679.21|18679.21|0
1657717500000|2022-07-13 13:05:00|18699.68|18699.68|18693.68|18693.68|18701.42|18701.42|18693.45|18693.45|0
1657717800000|2022-07-13 13:10:00|18693.63|18693.63|18700.66|18700.66|18701.08|18701.08|18691.03|18691.03|0
1657718100000|2022-07-13 13:15:00|18700.59|18700.59|18687.07|18687.07|18703.93|18703.93|18685.94|18685.94|0
1657718400000|2022-07-13 13:20:00|18687|18687|18664.75|18664.75|18687|18687|18664.28|18664.28|0
1657718700000|2022-07-13 13:25:00|18664.79|18664.79|18662.7|18662.7|18667.12|18667.12|18662.33|18662.33|0
1657719000000|2022-07-13 13:30:00|18662.74|18662.74|18663.83|18663.83|18667.83|18667.83|18654.97|18654.97|0
1657719300000|2022-07-13 13:35:00|18663.79|18663.79|18683.43|18683.43|18683.43|18683.43|18653.04|18653.04|0
1657719600000|2022-07-13 13:40:00|18683.85|18683.85|18702.81|18702.81|18713.08|18713.08|18683.85|18683.85|0
1657719900000|2022-07-13 13:45:00|18702.78|18702.78|18714.77|18714.77|18714.98|18714.98|18692.13|18692.13|0
1657720200000|2022-07-13 13:50:00|18715.09|18715.09|18697.49|18697.49|18717.57|18717.57|18697.49|18697.49|0
1657720500000|2022-07-13 13:55:00|18697.52|18697.52|18693.38|18693.38|18697.52|18697.52|18687.11|18687.11|0
1657720800000|2022-07-13 14:00:00|18693.3|18693.3|18670.74|18670.74|18693.3|18693.3|18665.06|18665.06|0
1657721100000|2022-07-13 14:05:00|18670.67|18670.67|18653.9|18653.9|18670.67|18670.67|18652.25|18652.25|0
1657721400000|2022-07-13 14:10:00|18653.88|18653.88|18664.63|18664.63|18668.96|18668.96|18653.47|18653.47|0
1657721700000|2022-07-13 14:15:00|18664.57|18664.57|18627.81|18627.81|18664.59|18664.59|18627.31|18627.31|0
1657722000000|2022-07-13 14:20:00|18627.76|18627.76|18621.33|18621.33|18627.9|18627.9|18613.05|18613.05|0
1657722300000|2022-07-13 14:25:00|18621.23|18621.23|18639.06|18639.06|18639.64|18639.64|18619.87|18619.87|0
1657722600000|2022-07-13 14:30:00|18639.05|18639.05|18663.61|18663.61|18663.93|18663.93|18636.53|18636.53|0
1657722900000|2022-07-13 14:35:00|18663.89|18663.89|18669.42|18669.42|18671.9|18671.9|18663.89|18663.89|0
1657723200000|2022-07-13 14:40:00|18669.38|18669.38|18693.86|18693.86|18693.86|18693.86|18669.38|18669.38|0
1657723500000|2022-07-13 14:45:00|18693.96|18693.96|18719.15|18719.15|18719.43|18719.43|18693.96|18693.96|0
1657723800000|2022-07-13 14:50:00|18719.19|18719.19|18741.48|18741.48|18743.62|18743.62|18719.19|18719.19|0
1657724100000|2022-07-13 14:55:00|18741.55|18741.55|18758.73|18758.73|18760.88|18760.88|18741.5|18741.5|0
1657724400000|2022-07-13 15:00:00|18758.7|18758.7|18750.4|18750.4|18759.45|18759.45|18749.88|18749.88|0
1657724700000|2022-07-13 15:05:00|18750.21|18750.21|18758.54|18758.54|18765.17|18765.17|18749.09|18749.09|0
1657725000000|2022-07-13 15:10:00|18758.49|18758.49|18758.14|18758.14|18761.31|18761.31|18756.33|18756.33|0
1657725300000|2022-07-13 15:15:00|18758.19|18758.19|18757.34|18757.34|18762.74|18762.74|18757.27|18757.27|0
1657725600000|2022-07-13 15:20:00|18757.43|18757.43|18761.75|18761.75|18762.75|18762.75|18757.43|18757.43|0
1657725900000|2022-07-13 15:25:00|18761.69|18761.69|18745.85|18745.85|18761.89|18761.89|18745.54|18745.54|0
1657782900000|2022-07-14 07:15:00|18680.19|18680.19|18682.79|18682.79|18688.48|18688.48|18677.56|18677.56|0
1657783200000|2022-07-14 07:20:00|18682.64|18682.64|18692.31|18692.31|18692.31|18692.31|18681.78|18681.78|0
1657783500000|2022-07-14 07:25:00|18692.36|18692.36|18704.66|18704.66|18706.5|18706.5|18692.31|18692.31|0
1657783800000|2022-07-14 07:30:00|18704.42|18704.42|18686.09|18686.09|18705.7|18705.7|18685.96|18685.96|0
1657784100000|2022-07-14 07:35:00|18686.14|18686.14|18683.82|18683.82|18690.68|18690.68|18682.27|18682.27|0
1657784400000|2022-07-14 07:40:00|18683.84|18683.84|18689.25|18689.25|18690.97|18690.97|18675.54|18675.54|0
1657784700000|2022-07-14 07:45:00|18689.12|18689.12|18679.27|18679.27|18690.45|18690.45|18679.16|18679.16|0
1657785000000|2022-07-14 07:50:00|18679.2|18679.2|18680.63|18680.63|18682.55|18682.55|18679.08|18679.08|0
1657785300000|2022-07-14 07:55:00|18680.57|18680.57|18676.69|18676.69|18680.73|18680.73|18667.91|18667.91|0
1657785600000|2022-07-14 08:00:00|18677.01|18677.01|18688.95|18688.95|18689.47|18689.47|18671.23|18671.23|0
1657785900000|2022-07-14 08:05:00|18689|18689|18701.43|18701.43|18703.13|18703.13|18689|18689|0
1657786200000|2022-07-14 08:10:00|18701.35|18701.35|18714.55|18714.55|18714.55|18714.55|18701.35|18701.35|0
1657786500000|2022-07-14 08:15:00|18714.68|18714.68|18731.05|18731.05|18731.23|18731.23|18714.68|18714.68|0
1657786800000|2022-07-14 08:20:00|18731.12|18731.12|18709.12|18709.12|18732.83|18732.83|18708.78|18708.78|0
1657787100000|2022-07-14 08:25:00|18708.48|18708.48|18693.63|18693.63|18708.85|18708.85|18686.04|18686.04|0
1657787400000|2022-07-14 08:30:00|18693.34|18693.34|18685.82|18685.82|18693.34|18693.34|18682.49|18682.49|0
1657787700000|2022-07-14 08:35:00|18685.88|18685.88|18669.91|18669.91|18689.02|18689.02|18669.91|18669.91|0
1657788000000|2022-07-14 08:40:00|18669.98|18669.98|18652.64|18652.64|18670.18|18670.18|18652.45|18652.45|0
1657788300000|2022-07-14 08:45:00|18652.59|18652.59|18648.4|18648.4|18652.84|18652.84|18647.51|18647.51|0
1657788600000|2022-07-14 08:50:00|18648.1|18648.1|18645.3|18645.3|18648.1|18648.1|18641.95|18641.95|0
1657788900000|2022-07-14 08:55:00|18645.47|18645.47|18658.09|18658.09|18660.12|18660.12|18643.68|18643.68|0
1657789200000|2022-07-14 09:00:00|18658.02|18658.02|18664.19|18664.19|18664.19|18664.19|18654.31|18654.31|0
1657789500000|2022-07-14 09:05:00|18664.13|18664.13|18656.16|18656.16|18664.62|18664.62|18654.21|18654.21|0
1657789800000|2022-07-14 09:10:00|18656.27|18656.27|18661.94|18661.94|18662.32|18662.32|18655.76|18655.76|0
1657790100000|2022-07-14 09:15:00|18661.9|18661.9|18666.21|18666.21|18669.66|18669.66|18661.41|18661.41|0
1657790400000|2022-07-14 09:20:00|18666.17|18666.17|18664.28|18664.28|18670.42|18670.42|18664.27|18664.27|0
1657790700000|2022-07-14 09:25:00|18664.32|18664.32|18663.6|18663.6|18666.08|18666.08|18662.71|18662.71|0
1657791000000|2022-07-14 09:30:00|18663.45|18663.45|18654.47|18654.47|18663.49|18663.49|18654.35|18654.35|0
1657791300000|2022-07-14 09:35:00|18654.5|18654.5|18651.41|18651.41|18654.5|18654.5|18649.44|18649.44|0
1657791600000|2022-07-14 09:40:00|18651.33|18651.33|18659.11|18659.11|18660.08|18660.08|18651.29|18651.29|0
1657791900000|2022-07-14 09:45:00|18659.17|18659.17|18665.31|18665.31|18665.5|18665.5|18658.82|18658.82|0
1657792200000|2022-07-14 09:50:00|18665.49|18665.49|18667.25|18667.25|18669.11|18669.11|18665.46|18665.46|0
1657792500000|2022-07-14 09:55:00|18667.39|18667.39|18673.25|18673.25|18673.25|18673.25|18666.76|18666.76|0
1657792800000|2022-07-14 10:00:00|18673.27|18673.27|18666.99|18666.99|18673.72|18673.72|18664.74|18664.74|0
1657793100000|2022-07-14 10:05:00|18666.96|18666.96|18676.68|18676.68|18676.68|18676.68|18666.96|18666.96|0
1657793400000|2022-07-14 10:10:00|18676.73|18676.73|18675.56|18675.56|18679.33|18679.33|18674.27|18674.27|0
1657793700000|2022-07-14 10:15:00|18675.52|18675.52|18676.85|18676.85|18680.11|18680.11|18674|18674|0
1657794000000|2022-07-14 10:20:00|18676.68|18676.68|18674.69|18674.69|18676.68|18676.68|18669.56|18669.56|0
1657794300000|2022-07-14 10:25:00|18674.62|18674.62|18674.84|18674.84|18679.31|18679.31|18673.63|18673.63|0
1657794600000|2022-07-14 10:30:00|18674.98|18674.98|18677.25|18677.25|18677.25|18677.25|18670.86|18670.86|0
1657794900000|2022-07-14 10:35:00|18677.33|18677.33|18680.82|18680.82|18680.97|18680.97|18676.43|18676.43|0
1657795200000|2022-07-14 10:40:00|18680.73|18680.73|18672.53|18672.53|18680.96|18680.96|18672.44|18672.44|0
1657795500000|2022-07-14 10:45:00|18672.56|18672.56|18660.16|18660.16|18675.44|18675.44|18660.16|18660.16|0
1657795800000|2022-07-14 10:50:00|18660.19|18660.19|18628.51|18628.51|18660.19|18660.19|18628.32|18628.32|0
1657796100000|2022-07-14 10:55:00|18628.48|18628.48|18626.69|18626.69|18628.91|18628.91|18624.79|18624.79|0
1657796400000|2022-07-14 11:00:00|18626.56|18626.56|18633.81|18633.81|18634.01|18634.01|18625.61|18625.61|0
1657796700000|2022-07-14 11:05:00|18633.86|18633.86|18635.59|18635.59|18635.67|18635.67|18630.32|18630.32|0
1657797000000|2022-07-14 11:10:00|18635.92|18635.92|18640.13|18640.13|18640.13|18640.13|18634.5|18634.5|0
1657797300000|2022-07-14 11:15:00|18640.16|18640.16|18647.19|18647.19|18649.15|18649.15|18639.06|18639.06|0
1657797600000|2022-07-14 11:20:00|18647.1|18647.1|18648.95|18648.95|18650.95|18650.95|18644.16|18644.16|0
1657797900000|2022-07-14 11:25:00|18648.92|18648.92|18638.82|18638.82|18648.92|18648.92|18635.56|18635.56|0
1657798200000|2022-07-14 11:30:00|18638.71|18638.71|18647.27|18647.27|18654.44|18654.44|18638.63|18638.63|0
1657798500000|2022-07-14 11:35:00|18647.23|18647.23|18635.53|18635.53|18647.26|18647.26|18635.47|18635.47|0
1657798800000|2022-07-14 11:40:00|18635.56|18635.56|18632.27|18632.27|18635.64|18635.64|18631.76|18631.76|0
1657799100000|2022-07-14 11:45:00|18632.23|18632.23|18628.26|18628.26|18632.34|18632.34|18627.08|18627.08|0
1657799400000|2022-07-14 11:50:00|18628.21|18628.21|18622.21|18622.21|18628.45|18628.45|18621.98|18621.98|0
1657799700000|2022-07-14 11:55:00|18622.07|18622.07|18619.54|18619.54|18622.31|18622.31|18617.98|18617.98|0
1657800000000|2022-07-14 12:00:00|18619.56|18619.56|18617.25|18617.25|18620.41|18620.41|18614.77|18614.77|0
1657800300000|2022-07-14 12:05:00|18617.28|18617.28|18596.81|18596.81|18618.3|18618.3|18596.71|18596.71|0
1657800600000|2022-07-14 12:10:00|18596.78|18596.78|18600.87|18600.87|18600.96|18600.96|18595.11|18595.11|0
1657800900000|2022-07-14 12:15:00|18600.94|18600.94|18595.19|18595.19|18603.06|18603.06|18595.19|18595.19|0
1657801200000|2022-07-14 12:20:00|18595.18|18595.18|18586.01|18586.01|18595.84|18595.84|18585.97|18585.97|0
1657801500000|2022-07-14 12:25:00|18585.98|18585.98|18580.14|18580.14|18586.03|18586.03|18579.23|18579.23|0
1657801800000|2022-07-14 12:30:00|18580.1|18580.1|18576.93|18576.93|18586.54|18586.54|18575.36|18575.36|0
1657802100000|2022-07-14 12:35:00|18577.04|18577.04|18580.08|18580.08|18582.43|18582.43|18572.31|18572.31|0
1657802400000|2022-07-14 12:40:00|18580.18|18580.18|18574.81|18574.81|18580.56|18580.56|18572.25|18572.25|0
1657802700000|2022-07-14 12:45:00|18574.71|18574.71|18577.26|18577.26|18580.49|18580.49|18573.32|18573.32|0
1657803000000|2022-07-14 12:50:00|18577.2|18577.2|18575.66|18575.66|18581.33|18581.33|18575.66|18575.66|0
1657803300000|2022-07-14 12:55:00|18575.69|18575.69|18573.13|18573.13|18576.14|18576.14|18569.81|18569.81|0
1657803600000|2022-07-14 13:00:00|18573.07|18573.07|18580.06|18580.06|18580.63|18580.63|18570.5|18570.5|0
1657803900000|2022-07-14 13:05:00|18580|18580|18568.68|18568.68|18580|18580|18568.49|18568.49|0
1657804200000|2022-07-14 13:10:00|18568.52|18568.52|18568.92|18568.92|18571.99|18571.99|18568.16|18568.16|0
1657804500000|2022-07-14 13:15:00|18569.07|18569.07|18576.74|18576.74|18577.46|18577.46|18568.44|18568.44|0
1657804800000|2022-07-14 13:20:00|18576.59|18576.59|18575.82|18575.82|18581.04|18581.04|18575.17|18575.17|0
1657805100000|2022-07-14 13:25:00|18575.78|18575.78|18578.16|18578.16|18580.5|18580.5|18572.84|18572.84|0
1657805400000|2022-07-14 13:30:00|18578.09|18578.09|18547.25|18547.25|18579.77|18579.77|18545.43|18545.43|0
1657805700000|2022-07-14 13:35:00|18547.14|18547.14|18532.59|18532.59|18547.15|18547.15|18532.08|18532.08|0
1657806000000|2022-07-14 13:40:00|18532.72|18532.72|18501.09|18501.09|18534.24|18534.24|18501.09|18501.09|0
1657806300000|2022-07-14 13:45:00|18500.97|18500.97|18508.54|18508.54|18509.1|18509.1|18495.72|18495.72|0
1657806600000|2022-07-14 13:50:00|18508.47|18508.47|18510.46|18510.46|18512.92|18512.92|18506.9|18506.9|0
1657806900000|2022-07-14 13:55:00|18510.29|18510.29|18485.84|18485.84|18510.29|18510.29|18485.8|18485.8|0
1657807200000|2022-07-14 14:00:00|18485.73|18485.73|18443.27|18443.27|18485.73|18485.73|18443.27|18443.27|0
1657807500000|2022-07-14 14:05:00|18443.16|18443.16|18420.5|18420.5|18443.16|18443.16|18419.53|18419.53|0
1657807800000|2022-07-14 14:10:00|18420.45|18420.45|18418.73|18418.73|18421.33|18421.33|18408.51|18408.51|0
1657808100000|2022-07-14 14:15:00|18418.79|18418.79|18416.48|18416.48|18430.12|18430.12|18415.69|18415.69|0
1657808400000|2022-07-14 14:20:00|18416.41|18416.41|18426.41|18426.41|18426.47|18426.47|18416.2|18416.2|0
1657808700000|2022-07-14 14:25:00|18426.45|18426.45|18437.95|18437.95|18437.95|18437.95|18425.73|18425.73|0
1657809000000|2022-07-14 14:30:00|18438|18438|18455.72|18455.72|18455.95|18455.95|18438|18438|0
1657809300000|2022-07-14 14:35:00|18455.82|18455.82|18441.96|18441.96|18456.04|18456.04|18439.84|18439.84|0
1657809600000|2022-07-14 14:40:00|18441.99|18441.99|18432.15|18432.15|18442.47|18442.47|18431.94|18431.94|0
1657809900000|2022-07-14 14:45:00|18432.09|18432.09|18429.89|18429.89|18433|18433|18424.81|18424.81|0
1657810200000|2022-07-14 14:50:00|18429.92|18429.92|18442.51|18442.51|18443.11|18443.11|18429.61|18429.61|0
1657810500000|2022-07-14 14:55:00|18442.47|18442.47|18445.28|18445.28|18445.32|18445.32|18439.65|18439.65|0
1657810800000|2022-07-14 15:00:00|18445.33|18445.33|18463.72|18463.72|18464.68|18464.68|18445.33|18445.33|0
1657811100000|2022-07-14 15:05:00|18463.63|18463.63|18467.66|18467.66|18467.79|18467.79|18460.88|18460.88|0
1657811400000|2022-07-14 15:10:00|18467.61|18467.61|18467.8|18467.8|18470.52|18470.52|18466.9|18466.9|0
1657811700000|2022-07-14 15:15:00|18468.06|18468.06|18484.33|18484.33|18484.33|18484.33|18464.39|18464.39|0
1657812000000|2022-07-14 15:20:00|18484.3|18484.3|18484.12|18484.12|18487.11|18487.11|18482.67|18482.67|0
1657812300000|2022-07-14 15:25:00|18484.04|18484.04|18485.13|18485.13|18488.46|18488.46|18483.75|18483.75|0
1657869300000|2022-07-15 07:15:00|18496.67|18496.67|18537.43|18537.43|18537.46|18537.46|18495.96|18495.96|0
1657869600000|2022-07-15 07:20:00|18537.28|18537.28|18570.16|18570.16|18570.44|18570.44|18537.28|18537.28|0
1657869900000|2022-07-15 07:25:00|18570.35|18570.35|18595.44|18595.44|18595.98|18595.98|18570.35|18570.35|0
1657870200000|2022-07-15 07:30:00|18595.86|18595.86|18588.8|18588.8|18602.17|18602.17|18587.05|18587.05|0
1657870500000|2022-07-15 07:35:00|18588.93|18588.93|18603.88|18603.88|18604.36|18604.36|18588.11|18588.11|0
1657870800000|2022-07-15 07:40:00|18603.77|18603.77|18602.95|18602.95|18605.55|18605.55|18600.14|18600.14|0
1657871100000|2022-07-15 07:45:00|18602.86|18602.86|18610.86|18610.86|18611.53|18611.53|18602.86|18602.86|0
1657871400000|2022-07-15 07:50:00|18610.62|18610.62|18614.01|18614.01|18614.3|18614.3|18601.89|18601.89|0
1657871700000|2022-07-15 07:55:00|18614.04|18614.04|18638.29|18638.29|18638.45|18638.45|18614.04|18614.04|0
1657872000000|2022-07-15 08:00:00|18638.57|18638.57|18649.2|18649.2|18651.59|18651.59|18638.46|18638.46|0
1657872300000|2022-07-15 08:05:00|18649.13|18649.13|18663.95|18663.95|18664.59|18664.59|18649.09|18649.09|0
1657872600000|2022-07-15 08:10:00|18663.9|18663.9|18672.72|18672.72|18673.41|18673.41|18663.05|18663.05|0
1657872900000|2022-07-15 08:15:00|18673.06|18673.06|18680.47|18680.47|18680.5|18680.5|18671.25|18671.25|0
1657873200000|2022-07-15 08:20:00|18680.84|18680.84|18682.23|18682.23|18683.72|18683.72|18678.21|18678.21|0
1657873500000|2022-07-15 08:25:00|18682.17|18682.17|18681.26|18681.26|18683.09|18683.09|18680.38|18680.38|0
1657873800000|2022-07-15 08:30:00|18681.19|18681.19|18681.8|18681.8|18684.8|18684.8|18680.15|18680.15|0
1657874100000|2022-07-15 08:35:00|18681.88|18681.88|18678.67|18678.67|18683.27|18683.27|18678.67|18678.67|0
1657874400000|2022-07-15 08:40:00|18678.6|18678.6|18691.69|18691.69|18691.69|18691.69|18677.84|18677.84|0
1657874700000|2022-07-15 08:45:00|18691.66|18691.66|18700.43|18700.43|18700.59|18700.59|18691.44|18691.44|0
1657875000000|2022-07-15 08:50:00|18700.32|18700.32|18709.16|18709.16|18709.6|18709.6|18700.32|18700.32|0
1657875300000|2022-07-15 08:55:00|18709.26|18709.26|18700.69|18700.69|18709.26|18709.26|18700.41|18700.41|0
1657875600000|2022-07-15 09:00:00|18700.77|18700.77|18698|18698|18700.91|18700.91|18696.81|18696.81|0
1657875900000|2022-07-15 09:05:00|18698.04|18698.04|18712.33|18712.33|18713.23|18713.23|18697.44|18697.44|0
1657876200000|2022-07-15 09:10:00|18712.46|18712.46|18712.82|18712.82|18713.63|18713.63|18711.32|18711.32|0
1657876500000|2022-07-15 09:15:00|18712.74|18712.74|18682.41|18682.41|18713.59|18713.59|18682.33|18682.33|0
1657876800000|2022-07-15 09:20:00|18682.37|18682.37|18665.02|18665.02|18682.37|18682.37|18664.93|18664.93|0
1657877100000|2022-07-15 09:25:00|18664.82|18664.82|18673.38|18673.38|18673.62|18673.62|18664.21|18664.21|0
1657877400000|2022-07-15 09:30:00|18673.46|18673.46|18682.92|18682.92|18685.2|18685.2|18673.04|18673.04|0
1657877700000|2022-07-15 09:35:00|18682.88|18682.88|18680.99|18680.99|18683.77|18683.77|18677.28|18677.28|0
1657878000000|2022-07-15 09:40:00|18681.05|18681.05|18678.6|18678.6|18681.35|18681.35|18678.5|18678.5|0
1657878300000|2022-07-15 09:45:00|18678.56|18678.56|18664.68|18664.68|18678.73|18678.73|18664.68|18664.68|0
1657878600000|2022-07-15 09:50:00|18664.17|18664.17|18650.64|18650.64|18664.17|18664.17|18650.62|18650.62|0
1657878900000|2022-07-15 09:55:00|18650.68|18650.68|18653.95|18653.95|18656.28|18656.28|18649.92|18649.92|0
1657879200000|2022-07-15 10:00:00|18654.03|18654.03|18643.51|18643.51|18654.11|18654.11|18640.46|18640.46|0
1657879500000|2022-07-15 10:05:00|18643.53|18643.53|18638.96|18638.96|18643.63|18643.63|18637.96|18637.96|0
1657879800000|2022-07-15 10:10:00|18639.07|18639.07|18649.42|18649.42|18649.73|18649.73|18638.51|18638.51|0
1657880100000|2022-07-15 10:15:00|18649.46|18649.46|18649.51|18649.51|18650.53|18650.53|18647.97|18647.97|0
1657880400000|2022-07-15 10:20:00|18649.43|18649.43|18649.95|18649.95|18653.65|18653.65|18649.21|18649.21|0
1657880700000|2022-07-15 10:25:00|18649.91|18649.91|18652.42|18652.42|18653.49|18653.49|18649.3|18649.3|0
1657881000000|2022-07-15 10:30:00|18652.43|18652.43|18647.38|18647.38|18652.43|18652.43|18646.75|18646.75|0
1657881300000|2022-07-15 10:35:00|18647.43|18647.43|18648.74|18648.74|18648.74|18648.74|18644.94|18644.94|0
1657881600000|2022-07-15 10:40:00|18648.79|18648.79|18648.15|18648.15|18649.25|18649.25|18646.98|18646.98|0
1657881900000|2022-07-15 10:45:00|18648.22|18648.22|18653.25|18653.25|18653.52|18653.52|18647.76|18647.76|0
1657882200000|2022-07-15 10:50:00|18653.1|18653.1|18655.48|18655.48|18656.11|18656.11|18652.43|18652.43|0
1657882500000|2022-07-15 10:55:00|18655.37|18655.37|18653.98|18653.98|18658.3|18658.3|18653.98|18653.98|0
1657882800000|2022-07-15 11:00:00|18653.13|18653.13|18658.77|18658.77|18659.21|18659.21|18652.42|18652.42|0
1657883100000|2022-07-15 11:05:00|18658.88|18658.88|18660.66|18660.66|18662.88|18662.88|18658.5|18658.5|0
1657883400000|2022-07-15 11:10:00|18660.64|18660.64|18672.93|18672.93|18672.99|18672.99|18659.83|18659.83|0
1657883700000|2022-07-15 11:15:00|18672.78|18672.78|18676.62|18676.62|18677.19|18677.19|18672.77|18672.77|0
1657884000000|2022-07-15 11:20:00|18676.81|18676.81|18683.68|18683.68|18685.47|18685.47|18676.55|18676.55|0
1657884300000|2022-07-15 11:25:00|18683.72|18683.72|18685.03|18685.03|18688.19|18688.19|18683.57|18683.57|0
1657884600000|2022-07-15 11:30:00|18684.97|18684.97|18691.86|18691.86|18692.41|18692.41|18684.76|18684.76|0
1657884900000|2022-07-15 11:35:00|18691.79|18691.79|18689.84|18689.84|18692.47|18692.47|18689.84|18689.84|0
1657885200000|2022-07-15 11:40:00|18689.87|18689.87|18680.17|18680.17|18689.87|18689.87|18680.17|18680.17|0
1657885500000|2022-07-15 11:45:00|18680.21|18680.21|18684.46|18684.46|18684.77|18684.77|18679.7|18679.7|0
1657885800000|2022-07-15 11:50:00|18684.39|18684.39|18679.17|18679.17|18684.39|18684.39|18679.17|18679.17|0
1657886100000|2022-07-15 11:55:00|18679.13|18679.13|18665.52|18665.52|18679.13|18679.13|18665.12|18665.12|0
1657886400000|2022-07-15 12:00:00|18665.29|18665.29|18663.75|18663.75|18667.5|18667.5|18663.23|18663.23|0
1657886700000|2022-07-15 12:05:00|18663.67|18663.67|18661.54|18661.54|18663.67|18663.67|18660.5|18660.5|0
1657887000000|2022-07-15 12:10:00|18661.49|18661.49|18655.93|18655.93|18661.6|18661.6|18655.19|18655.19|0
1657887300000|2022-07-15 12:15:00|18655.97|18655.97|18656.54|18656.54|18659.62|18659.62|18655.62|18655.62|0
1657887600000|2022-07-15 12:20:00|18656.49|18656.49|18654.91|18654.91|18656.6|18656.6|18653.07|18653.07|0
1657887900000|2022-07-15 12:25:00|18654.85|18654.85|18655.64|18655.64|18658.03|18658.03|18653.92|18653.92|0
1657888200000|2022-07-15 12:30:00|18655.52|18655.52|18650.34|18650.34|18659.15|18659.15|18637.9|18637.9|0
1657888500000|2022-07-15 12:35:00|18650.23|18650.23|18668.51|18668.51|18668.77|18668.77|18650.22|18650.22|0
1657888800000|2022-07-15 12:40:00|18668.64|18668.64|18673.13|18673.13|18673.13|18673.13|18668.64|18668.64|0
1657889100000|2022-07-15 12:45:00|18673.05|18673.05|18687.23|18687.23|18687.23|18687.23|18672.83|18672.83|0
1657889400000|2022-07-15 12:50:00|18686.98|18686.98|18696.28|18696.28|18696.75|18696.75|18686.93|18686.93|0
1657889700000|2022-07-15 12:55:00|18696.38|18696.38|18698.8|18698.8|18698.8|18698.8|18696.01|18696.01|0
1657890000000|2022-07-15 13:00:00|18698.88|18698.88|18700.95|18700.95|18700.95|18700.95|18696.62|18696.62|0
1657890300000|2022-07-15 13:05:00|18701.02|18701.02|18708.59|18708.59|18708.69|18708.69|18700.88|18700.88|0
1657890600000|2022-07-15 13:10:00|18708.44|18708.44|18704.2|18704.2|18708.44|18708.44|18700.86|18700.86|0
1657890900000|2022-07-15 13:15:00|18704.21|18704.21|18707.85|18707.85|18707.85|18707.85|18704.21|18704.21|0
1657891200000|2022-07-15 13:20:00|18707.83|18707.83|18717.24|18717.24|18717.24|18717.24|18706.99|18706.99|0
1657891500000|2022-07-15 13:25:00|18717.61|18717.61|18748.31|18748.31|18748.72|18748.72|18717.61|18717.61|0
1657891800000|2022-07-15 13:30:00|18748.52|18748.52|18757.88|18757.88|18758.9|18758.9|18748.35|18748.35|0
1657892100000|2022-07-15 13:35:00|18758.02|18758.02|18744.88|18744.88|18766.36|18766.36|18744.88|18744.88|0
1657892400000|2022-07-15 13:40:00|18744.78|18744.78|18737.65|18737.65|18744.87|18744.87|18735.88|18735.88|0
1657892700000|2022-07-15 13:45:00|18737.7|18737.7|18724.87|18724.87|18737.91|18737.91|18721.02|18721.02|0
1657893000000|2022-07-15 13:50:00|18724.8|18724.8|18693.71|18693.71|18724.89|18724.89|18693.63|18693.63|0
1657893300000|2022-07-15 13:55:00|18693.63|18693.63|18701.77|18701.77|18702.21|18702.21|18689.03|18689.03|0
1657893600000|2022-07-15 14:00:00|18702.29|18702.29|18728.44|18728.44|18728.44|18728.44|18702.29|18702.29|0
1657893900000|2022-07-15 14:05:00|18728.54|18728.54|18725.03|18725.03|18733.44|18733.44|18723.78|18723.78|0
1657894200000|2022-07-15 14:10:00|18725.11|18725.11|18741.12|18741.12|18741.74|18741.74|18725.04|18725.04|0
1657894500000|2022-07-15 14:15:00|18741.23|18741.23|18756.43|18756.43|18757.01|18757.01|18740.68|18740.68|0
1657894800000|2022-07-15 14:20:00|18756.68|18756.68|18760.25|18760.25|18760.25|18760.25|18749.23|18749.23|0
1657895100000|2022-07-15 14:25:00|18760.44|18760.44|18784.59|18784.59|18784.59|18784.59|18760.44|18760.44|0
1657895400000|2022-07-15 14:30:00|18784.8|18784.8|18791.03|18791.03|18791.35|18791.35|18784.8|18784.8|0
1657895700000|2022-07-15 14:35:00|18791.05|18791.05|18796.26|18796.26|18798.44|18798.44|18791.05|18791.05|0
1657896000000|2022-07-15 14:40:00|18796.3|18796.3|18787.72|18787.72|18798.64|18798.64|18787.72|18787.72|0
1657896300000|2022-07-15 14:45:00|18787.62|18787.62|18783.33|18783.33|18787.66|18787.66|18776.71|18776.71|0
1657896600000|2022-07-15 14:50:00|18783.37|18783.37|18797.82|18797.82|18797.88|18797.88|18783.04|18783.04|0
1657896900000|2022-07-15 14:55:00|18797.91|18797.91|18801.34|18801.34|18804.24|18804.24|18796.65|18796.65|0
1657897200000|2022-07-15 15:00:00|18801.26|18801.26|18806.4|18806.4|18809.23|18809.23|18800.91|18800.91|0
1657897500000|2022-07-15 15:05:00|18806.3|18806.3|18823.48|18823.48|18823.48|18823.48|18806.3|18806.3|0
1657897800000|2022-07-15 15:10:00|18823.57|18823.57|18827.23|18827.23|18827.39|18827.39|18822.57|18822.57|0
1657898100000|2022-07-15 15:15:00|18827.26|18827.26|18823.07|18823.07|18830.28|18830.28|18822.87|18822.87|0
1657898400000|2022-07-15 15:20:00|18822.97|18822.97|18825.21|18825.21|18828.33|18828.33|18822.41|18822.41|0
1657898700000|2022-07-15 15:25:00|18825.09|18825.09|18830.48|18830.48|18830.67|18830.67|18822.8|18822.8|0
1658128500000|2022-07-18 07:15:00|18974.61|18974.61|18992.1|18992.1|18994.02|18994.02|18974.19|18974.19|0
1658128800000|2022-07-18 07:20:00|18991.73|18991.73|18996.75|18996.75|18997.63|18997.63|18986.44|18986.44|0
1658129100000|2022-07-18 07:25:00|18996.53|18996.53|18985.94|18985.94|18998.4|18998.4|18984.11|18984.11|0
1658129400000|2022-07-18 07:30:00|18985.46|18985.46|18993.67|18993.67|18994.35|18994.35|18974.6|18974.6|0
1658129700000|2022-07-18 07:35:00|18993.64|18993.64|18998.98|18998.98|19002.9|19002.9|18990.88|18990.88|0
1658130000000|2022-07-18 07:40:00|18998.75|18998.75|19013.6|19013.6|19013.6|19013.6|18995.2|18995.2|0
1658130300000|2022-07-18 07:45:00|19013.71|19013.71|18995.15|18995.15|19014.02|19014.02|18995.15|18995.15|0
1658130600000|2022-07-18 07:50:00|18993.36|18993.36|18975.06|18975.06|18993.36|18993.36|18974.76|18974.76|0
1658130900000|2022-07-18 07:55:00|18974.67|18974.67|18971.03|18971.03|18975.03|18975.03|18969.69|18969.69|0
1658131200000|2022-07-18 08:00:00|18971.21|18971.21|18966.31|18966.31|18974.39|18974.39|18961.84|18961.84|0
1658131500000|2022-07-18 08:05:00|18966.45|18966.45|18982.68|18982.68|18984.73|18984.73|18966.23|18966.23|0
1658131800000|2022-07-18 08:10:00|18982.55|18982.55|18981.46|18981.46|18983.02|18983.02|18977.6|18977.6|0
1658132100000|2022-07-18 08:15:00|18981.56|18981.56|18979.06|18979.06|18983.38|18983.38|18978.49|18978.49|0
1658132400000|2022-07-18 08:20:00|18978.99|18978.99|18983.93|18983.93|18983.93|18983.93|18977.67|18977.67|0
1658132700000|2022-07-18 08:25:00|18983.69|18983.69|19007.03|19007.03|19007.43|19007.43|18983.69|18983.69|0
1658133000000|2022-07-18 08:30:00|19006.96|19006.96|19000.67|19000.67|19008.16|19008.16|18998.4|18998.4|0
1658133300000|2022-07-18 08:35:00|19000.15|19000.15|19001.76|19001.76|19001.76|19001.76|18997.01|18997.01|0
1658133600000|2022-07-18 08:40:00|19001.87|19001.87|18995.83|18995.83|19003.95|19003.95|18995.42|18995.42|0
1658133900000|2022-07-18 08:45:00|18995.73|18995.73|18998.16|18998.16|18998.96|18998.96|18993.18|18993.18|0
1658134200000|2022-07-18 08:50:00|18998.21|18998.21|18995.19|18995.19|18998.61|18998.61|18992.83|18992.83|0
1658134500000|2022-07-18 08:55:00|18995.05|18995.05|18991.87|18991.87|18997.68|18997.68|18991.72|18991.72|0
1658134800000|2022-07-18 09:00:00|18991.68|18991.68|18986.77|18986.77|18993.13|18993.13|18986.1|18986.1|0
1658135100000|2022-07-18 09:05:00|18986.84|18986.84|18993.58|18993.58|18993.94|18993.94|18984.22|18984.22|0
1658135400000|2022-07-18 09:10:00|18993.69|18993.69|19007.12|19007.12|19008.81|19008.81|18993.69|18993.69|0
1658135700000|2022-07-18 09:15:00|19007.18|19007.18|19010.64|19010.64|19010.73|19010.73|19004.66|19004.66|0
1658136000000|2022-07-18 09:20:00|19010.71|19010.71|19018.82|19018.82|19018.82|19018.82|19010.44|19010.44|0
1658136300000|2022-07-18 09:25:00|19019.16|19019.16|19015.03|19015.03|19020.22|19020.22|19013.81|19013.81|0
1658136600000|2022-07-18 09:30:00|19015.12|19015.12|19012.44|19012.44|19016.43|19016.43|19011.26|19011.26|0
1658136900000|2022-07-18 09:35:00|19012.01|19012.01|19012.35|19012.35|19012.49|19012.49|19010.45|19010.45|0
1658137200000|2022-07-18 09:40:00|19012.52|19012.52|19001.39|19001.39|19012.6|19012.6|19001.25|19001.25|0
1658137500000|2022-07-18 09:45:00|19001.17|19001.17|18999.49|18999.49|19001.29|19001.29|18996.58|18996.58|0
1658137800000|2022-07-18 09:50:00|18999.39|18999.39|19001.25|19001.25|19002.21|19002.21|18999.13|18999.13|0
1658138100000|2022-07-18 09:55:00|19001.18|19001.18|19004.35|19004.35|19004.43|19004.43|19000.76|19000.76|0
1658138400000|2022-07-18 10:00:00|19004.36|19004.36|19007.6|19007.6|19007.97|19007.97|19004.14|19004.14|0
1658138700000|2022-07-18 10:05:00|19007.32|19007.32|19008.7|19008.7|19009.74|19009.74|19007.04|19007.04|0
1658139000000|2022-07-18 10:10:00|19008.66|19008.66|19012.1|19012.1|19012.65|19012.65|19008.66|19008.66|0
1658139300000|2022-07-18 10:15:00|19011.98|19011.98|19008.04|19008.04|19012.87|19012.87|19007.97|19007.97|0
1658139600000|2022-07-18 10:20:00|19008.11|19008.11|19009.82|19009.82|19010.68|19010.68|19006.96|19006.96|0
1658139900000|2022-07-18 10:25:00|19009.77|19009.77|19007.17|19007.17|19009.82|19009.82|19006.48|19006.48|0
1658140200000|2022-07-18 10:30:00|19007.22|19007.22|19010.73|19010.73|19010.81|19010.81|19005.97|19005.97|0
1658140500000|2022-07-18 10:35:00|19010.84|19010.84|19007.12|19007.12|19011.59|19011.59|19006.93|19006.93|0
1658140800000|2022-07-18 10:40:00|19007.19|19007.19|19007.09|19007.09|19008.19|19008.19|19005.77|19005.77|0
1658141100000|2022-07-18 10:45:00|19007.22|19007.22|19010.8|19010.8|19011.02|19011.02|19007.01|19007.01|0
1658141400000|2022-07-18 10:50:00|19010.76|19010.76|19018.3|19018.3|19018.93|19018.93|19010.76|19010.76|0
1658141700000|2022-07-18 10:55:00|19018.15|19018.15|19017.49|19017.49|19019.14|19019.14|19017.16|19017.16|0
1658142000000|2022-07-18 11:00:00|19017.46|19017.46|19008.03|19008.03|19017.46|19017.46|19007.78|19007.78|0
1658142300000|2022-07-18 11:05:00|19008.11|19008.11|19011.44|19011.44|19011.84|19011.84|19008.03|19008.03|0
1658142600000|2022-07-18 11:10:00|19011.4|19011.4|19011.78|19011.78|19012.24|19012.24|19009.83|19009.83|0
1658142900000|2022-07-18 11:15:00|19011.73|19011.73|19014.55|19014.55|19014.55|19014.55|19011.07|19011.07|0
1658143200000|2022-07-18 11:20:00|19014.35|19014.35|19018.28|19018.28|19018.28|19018.28|19013.33|19013.33|0
1658143500000|2022-07-18 11:25:00|19018.45|19018.45|19019.44|19019.44|19020.04|19020.04|19017.78|19017.78|0
1658143800000|2022-07-18 11:30:00|19019.52|19019.52|19019.32|19019.32|19021.52|19021.52|19018.37|19018.37|0
1658144100000|2022-07-18 11:35:00|19019.43|19019.43|19021.56|19021.56|19022.15|19022.15|19018.78|19018.78|0
1658144400000|2022-07-18 11:40:00|19021.48|19021.48|19020.83|19020.83|19022.04|19022.04|19020.4|19020.4|0
1658144700000|2022-07-18 11:45:00|19020.9|19020.9|19018.93|19018.93|19021.62|19021.62|19017.69|19017.69|0
1658145000000|2022-07-18 11:50:00|19019.14|19019.14|19014.72|19014.72|19019.42|19019.42|19014.71|19014.71|0
1658145300000|2022-07-18 11:55:00|19014.78|19014.78|19013.48|19013.48|19015.26|19015.26|19013.23|19013.23|0
1658145600000|2022-07-18 12:00:00|19013.59|19013.59|19010.74|19010.74|19014.71|19014.71|19008.62|19008.62|0
1658145900000|2022-07-18 12:05:00|19010.8|19010.8|19007.27|19007.27|19012.73|19012.73|19007.21|19007.21|0
1658146200000|2022-07-18 12:10:00|19007.24|19007.24|19000.25|19000.25|19007.24|19007.24|19000.16|19000.16|0
1658146500000|2022-07-18 12:15:00|18999.75|18999.75|18985.19|18985.19|18999.75|18999.75|18985.15|18985.15|0
1658146800000|2022-07-18 12:20:00|18985.21|18985.21|18973.7|18973.7|18985.21|18985.21|18973.13|18973.13|0
1658147100000|2022-07-18 12:25:00|18973.53|18973.53|18958.45|18958.45|18973.83|18973.83|18958.45|18958.45|0
1658147400000|2022-07-18 12:30:00|18958.56|18958.56|18962.42|18962.42|18963.03|18963.03|18956.2|18956.2|0
1658147700000|2022-07-18 12:35:00|18962.48|18962.48|18954.77|18954.77|18964.71|18964.71|18954.77|18954.77|0
1658148000000|2022-07-18 12:40:00|18954.84|18954.84|18959.2|18959.2|18959.2|18959.2|18952.65|18952.65|0
1658148300000|2022-07-18 12:45:00|18959|18959|18960.87|18960.87|18960.87|18960.87|18956.29|18956.29|0
1658148600000|2022-07-18 12:50:00|18960.93|18960.93|18961.72|18961.72|18961.87|18961.87|18958.48|18958.48|0
1658148900000|2022-07-18 12:55:00|18961.27|18961.27|18967.28|18967.28|18968.61|18968.61|18961.09|18961.09|0
1658149200000|2022-07-18 13:00:00|18967.22|18967.22|18971.09|18971.09|18971.42|18971.42|18967.22|18967.22|0
1658149500000|2022-07-18 13:05:00|18971.02|18971.02|18971.58|18971.58|18973.77|18973.77|18969.76|18969.76|0
1658149800000|2022-07-18 13:10:00|18971.77|18971.77|18970.58|18970.58|18972.24|18972.24|18969.7|18969.7|0
1658150100000|2022-07-18 13:15:00|18970.8|18970.8|18975.82|18975.82|18976.19|18976.19|18968.69|18968.69|0
1658150400000|2022-07-18 13:20:00|18975.89|18975.89|18977.48|18977.48|18978.9|18978.9|18975.89|18975.89|0
1658150700000|2022-07-18 13:25:00|18977.22|18977.22|18976.06|18976.06|18977.22|18977.22|18972.57|18972.57|0
1658151000000|2022-07-18 13:30:00|18976.13|18976.13|19003.76|19003.76|19003.76|19003.76|18975.98|18975.98|0
1658151300000|2022-07-18 13:35:00|19003.62|19003.62|19008.98|19008.98|19013.05|19013.05|19003.24|19003.24|0
1658151600000|2022-07-18 13:40:00|19008.92|19008.92|19005.68|19005.68|19008.92|19008.92|19001.49|19001.49|0
1658151900000|2022-07-18 13:45:00|19005.67|19005.67|19008.78|19008.78|19009.78|19009.78|19002.75|19002.75|0
1658152200000|2022-07-18 13:50:00|19008.76|19008.76|18998.49|18998.49|19010.55|19010.55|18996.83|18996.83|0
1658152500000|2022-07-18 13:55:00|18998.27|18998.27|18994.68|18994.68|18999.78|18999.78|18994.42|18994.42|0
1658152800000|2022-07-18 14:00:00|18994.25|18994.25|18991.35|18991.35|18997.19|18997.19|18991.35|18991.35|0
1658153100000|2022-07-18 14:05:00|18991.74|18991.74|18986.99|18986.99|18992.08|18992.08|18986.55|18986.55|0
1658153400000|2022-07-18 14:10:00|18987.03|18987.03|18965.63|18965.63|18987.03|18987.03|18964.28|18964.28|0
1658153700000|2022-07-18 14:15:00|18965.69|18965.69|18973.76|18973.76|18975.03|18975.03|18965.38|18965.38|0
1658154000000|2022-07-18 14:20:00|18973.73|18973.73|18981.98|18981.98|18982.1|18982.1|18973.6|18973.6|0
1658154300000|2022-07-18 14:25:00|18981.92|18981.92|18990.46|18990.46|18991|18991|18979.91|18979.91|0
1658154600000|2022-07-18 14:30:00|18990.41|18990.41|19000.85|19000.85|19001.61|19001.61|18990.12|18990.12|0
1658154900000|2022-07-18 14:35:00|19000.97|19000.97|18996.08|18996.08|19004.71|19004.71|18995.48|18995.48|0
1658155200000|2022-07-18 14:40:00|18996.13|18996.13|18992.44|18992.44|18997.24|18997.24|18991.03|18991.03|0
1658155500000|2022-07-18 14:45:00|18992.48|18992.48|18990.52|18990.52|18995.11|18995.11|18990.52|18990.52|0
1658155800000|2022-07-18 14:50:00|18990.64|18990.64|19003.9|19003.9|19003.95|19003.95|18990.49|18990.49|0
1658156100000|2022-07-18 14:55:00|19003.94|19003.94|19009.75|19009.75|19011.62|19011.62|19003.94|19003.94|0
1658156400000|2022-07-18 15:00:00|19009.8|19009.8|19006.01|19006.01|19011.63|19011.63|19004.57|19004.57|0
1658156700000|2022-07-18 15:05:00|19006.08|19006.08|18996.89|18996.89|19009.04|19009.04|18996.82|18996.82|0
1658157000000|2022-07-18 15:10:00|18996.83|18996.83|18995.13|18995.13|18997.95|18997.95|18991.95|18991.95|0
1658157300000|2022-07-18 15:15:00|18995.21|18995.21|18993.72|18993.72|18996.59|18996.59|18991.29|18991.29|0
1658157600000|2022-07-18 15:20:00|18993.74|18993.74|18993.75|18993.75|18996.79|18996.79|18992.9|18992.9|0
1658157900000|2022-07-18 15:25:00|18993.81|18993.81|19001.71|19001.71|19002.49|19002.49|18993.18|18993.18|0
1658214900000|2022-07-19 07:15:00|18955.67|18955.67|18937.71|18937.71|18956.12|18956.12|18937.66|18937.66|0
1658215200000|2022-07-19 07:20:00|18937.56|18937.56|18924.42|18924.42|18938.1|18938.1|18923.31|18923.31|0
1658215500000|2022-07-19 07:25:00|18924.76|18924.76|18935.08|18935.08|18939.65|18939.65|18924.51|18924.51|0
1658215800000|2022-07-19 07:30:00|18935.39|18935.39|18921.88|18921.88|18935.6|18935.6|18921.88|18921.88|0
1658216100000|2022-07-19 07:35:00|18922.06|18922.06|18923.03|18923.03|18925.23|18925.23|18918.67|18918.67|0
1658216400000|2022-07-19 07:40:00|18923.02|18923.02|18908.07|18908.07|18924.1|18924.1|18907.92|18907.92|0
1658216700000|2022-07-19 07:45:00|18908.1|18908.1|18930.44|18930.44|18930.49|18930.49|18907.66|18907.66|0
1658217000000|2022-07-19 07:50:00|18930.65|18930.65|18936.51|18936.51|18938.53|18938.53|18929.6|18929.6|0
1658217300000|2022-07-19 07:55:00|18936.17|18936.17|18947.47|18947.47|18947.69|18947.69|18932.69|18932.69|0
1658217600000|2022-07-19 08:00:00|18947.53|18947.53|18964.39|18964.39|18965.16|18965.16|18946.75|18946.75|0
1658217900000|2022-07-19 08:05:00|18964.34|18964.34|18970.64|18970.64|18972|18972|18960.15|18960.15|0
1658218200000|2022-07-19 08:10:00|18970.66|18970.66|18971.45|18971.45|18973|18973|18968.76|18968.76|0
1658218500000|2022-07-19 08:15:00|18971.54|18971.54|18968.24|18968.24|18972.77|18972.77|18968.24|18968.24|0
1658218800000|2022-07-19 08:20:00|18968.18|18968.18|18968.09|18968.09|18970.61|18970.61|18967.21|18967.21|0
1658219100000|2022-07-19 08:25:00|18968.08|18968.08|18964.91|18964.91|18970.7|18970.7|18964.79|18964.79|0
1658219400000|2022-07-19 08:30:00|18964.45|18964.45|18979.89|18979.89|18980.16|18980.16|18963.02|18963.02|0
1658219700000|2022-07-19 08:35:00|18980.1|18980.1|19001.99|19001.99|19004.35|19004.35|18979.56|18979.56|0
1658220000000|2022-07-19 08:40:00|19001.88|19001.88|19010.28|19010.28|19011.08|19011.08|19001.29|19001.29|0
1658220300000|2022-07-19 08:45:00|19010.16|19010.16|19004.79|19004.79|19010.16|19010.16|19002.99|19002.99|0
1658220600000|2022-07-19 08:50:00|19004.72|19004.72|19005.07|19005.07|19007.74|19007.74|19004.4|19004.4|0
1658220900000|2022-07-19 08:55:00|19005.18|19005.18|19024.32|19024.32|19024.61|19024.61|19004.81|19004.81|0
1658221200000|2022-07-19 09:00:00|19024.4|19024.4|19020.54|19020.54|19029.49|19029.49|19017.16|19017.16|0
1658221500000|2022-07-19 09:05:00|19020.64|19020.64|19018.57|19018.57|19021.55|19021.55|19017.73|19017.73|0
1658221800000|2022-07-19 09:10:00|19018.64|19018.64|19027.43|19027.43|19027.94|19027.94|19018.06|19018.06|0
1658222100000|2022-07-19 09:15:00|19027.49|19027.49|19022.57|19022.57|19028.66|19028.66|19022.57|19022.57|0
1658222400000|2022-07-19 09:20:00|19022.47|19022.47|19032.73|19032.73|19034.2|19034.2|19021.12|19021.12|0
1658222700000|2022-07-19 09:25:00|19032.83|19032.83|19042.43|19042.43|19042.49|19042.49|19031.74|19031.74|0
1658223000000|2022-07-19 09:30:00|19042.54|19042.54|19051.74|19051.74|19052.52|19052.52|19042.53|19042.53|0
1658223300000|2022-07-19 09:35:00|19051.93|19051.93|19057.58|19057.58|19057.63|19057.63|19051.87|19051.87|0
1658223600000|2022-07-19 09:40:00|19057.62|19057.62|19060.75|19060.75|19061.29|19061.29|19057.25|19057.25|0
1658223900000|2022-07-19 09:45:00|19060.82|19060.82|19061.5|19061.5|19063.78|19063.78|19060.28|19060.28|0
1658224200000|2022-07-19 09:50:00|19061.44|19061.44|19068.11|19068.11|19068.74|19068.74|19061.22|19061.22|0
1658224500000|2022-07-19 09:55:00|19068.06|19068.06|19060.99|19060.99|19068.58|19068.58|19060.99|19060.99|0
1658224800000|2022-07-19 10:00:00|19060.88|19060.88|19057.96|19057.96|19066.66|19066.66|19057.74|19057.74|0
1658225100000|2022-07-19 10:05:00|19058.49|19058.49|19065.83|19065.83|19065.89|19065.89|19058.19|19058.19|0
1658225400000|2022-07-19 10:10:00|19065.9|19065.9|19067.22|19067.22|19067.58|19067.58|19061.77|19061.77|0
1658225700000|2022-07-19 10:15:00|19067.34|19067.34|19069.8|19069.8|19071.4|19071.4|19067.05|19067.05|0
1658226000000|2022-07-19 10:20:00|19069.53|19069.53|19069.74|19069.74|19070.78|19070.78|19068.8|19068.8|0
1658226300000|2022-07-19 10:25:00|19069.68|19069.68|19069.19|19069.19|19069.77|19069.77|19062.51|19062.51|0
1658226600000|2022-07-19 10:30:00|19069.04|19069.04|19073.98|19073.98|19074.51|19074.51|19067.79|19067.79|0
1658226900000|2022-07-19 10:35:00|19074.3|19074.3|19078.09|19078.09|19078.09|19078.09|19074.3|19074.3|0
1658227200000|2022-07-19 10:40:00|19078.14|19078.14|19079.87|19079.87|19080.15|19080.15|19078.04|19078.04|0
1658227500000|2022-07-19 10:45:00|19079.77|19079.77|19080.53|19080.53|19082.5|19082.5|19079.62|19079.62|0
1658227800000|2022-07-19 10:50:00|19080.47|19080.47|19092.92|19092.92|19094.14|19094.14|19079.75|19079.75|0
1658228100000|2022-07-19 10:55:00|19092.85|19092.85|19093.42|19093.42|19094.89|19094.89|19091.42|19091.42|0
1658228400000|2022-07-19 11:00:00|19093.7|19093.7|19094.44|19094.44|19094.58|19094.58|19090.91|19090.91|0
1658228700000|2022-07-19 11:05:00|19094.58|19094.58|19094.34|19094.34|19096.37|19096.37|19093.56|19093.56|0
1658229000000|2022-07-19 11:10:00|19094.31|19094.31|19097.49|19097.49|19097.49|19097.49|19092.89|19092.89|0
1658229300000|2022-07-19 11:15:00|19097.59|19097.59|19092.6|19092.6|19099.22|19099.22|19092.19|19092.19|0
1658229600000|2022-07-19 11:20:00|19092.52|19092.52|19090.85|19090.85|19093.04|19093.04|19089.62|19089.62|0
1658229900000|2022-07-19 11:25:00|19090.79|19090.79|19090.94|19090.94|19091.37|19091.37|19089.8|19089.8|0
1658230200000|2022-07-19 11:30:00|19091.01|19091.01|19090.67|19090.67|19091.63|19091.63|19087.92|19087.92|0
1658230500000|2022-07-19 11:35:00|19090.77|19090.77|19086.98|19086.98|19092.43|19092.43|19086.98|19086.98|0
1658230800000|2022-07-19 11:40:00|19087.04|19087.04|19073.15|19073.15|19087.42|19087.42|19073.15|19073.15|0
1658231100000|2022-07-19 11:45:00|19073.09|19073.09|19075.96|19075.96|19076.59|19076.59|19072.61|19072.61|0
1658231400000|2022-07-19 11:50:00|19075.93|19075.93|19084.38|19084.38|19085.18|19085.18|19075.93|19075.93|0
1658231700000|2022-07-19 11:55:00|19084.42|19084.42|19084.71|19084.71|19086.33|19086.33|19084.03|19084.03|0
1658232000000|2022-07-19 12:00:00|19084.66|19084.66|19086.39|19086.39|19087.11|19087.11|19083.51|19083.51|0
1658232300000|2022-07-19 12:05:00|19086.36|19086.36|19084.26|19084.26|19086.58|19086.58|19084.19|19084.19|0
1658232600000|2022-07-19 12:10:00|19084.17|19084.17|19085.49|19085.49|19085.56|19085.56|19083.59|19083.59|0
1658232900000|2022-07-19 12:15:00|19085.44|19085.44|19086.85|19086.85|19088.18|19088.18|19085.44|19085.44|0
1658233200000|2022-07-19 12:20:00|19086.8|19086.8|19083.61|19083.61|19086.91|19086.91|19082.02|19082.02|0
1658233500000|2022-07-19 12:25:00|19083.51|19083.51|19082.54|19082.54|19084.43|19084.43|19081.87|19081.87|0
1658233800000|2022-07-19 12:30:00|19082.64|19082.64|19085.06|19085.06|19085.34|19085.34|19081.33|19081.33|0
1658234100000|2022-07-19 12:35:00|19085.07|19085.07|19086.18|19086.18|19087.94|19087.94|19084.35|19084.35|0
1658234400000|2022-07-19 12:40:00|19086.08|19086.08|19088.84|19088.84|19089.09|19089.09|19084.08|19084.08|0
1658234700000|2022-07-19 12:45:00|19088.95|19088.95|19093.25|19093.25|19093.86|19093.86|19088.95|19088.95|0
1658235000000|2022-07-19 12:50:00|19093.34|19093.34|19096.77|19096.77|19098.46|19098.46|19092.95|19092.95|0
1658235300000|2022-07-19 12:55:00|19096.74|19096.74|19094.21|19094.21|19097.44|19097.44|19093.59|19093.59|0
1658235600000|2022-07-19 13:00:00|19094.12|19094.12|19096.91|19096.91|19097.02|19097.02|19093.79|19093.79|0
1658235900000|2022-07-19 13:05:00|19096.84|19096.84|19096.41|19096.41|19097.05|19097.05|19091.92|19091.92|0
1658236200000|2022-07-19 13:10:00|19096.35|19096.35|19095.7|19095.7|19098.73|19098.73|19095.63|19095.63|0
1658236500000|2022-07-19 13:15:00|19095.66|19095.66|19100.14|19100.14|19100.25|19100.25|19094.36|19094.36|0
1658236800000|2022-07-19 13:20:00|19100.18|19100.18|19108.7|19108.7|19108.8|19108.8|19100.13|19100.13|0
1658237100000|2022-07-19 13:25:00|19108.8|19108.8|19110.13|19110.13|19110.29|19110.29|19105.56|19105.56|0
1658237400000|2022-07-19 13:30:00|19109.84|19109.84|19121.05|19121.05|19121.55|19121.55|19106.42|19106.42|0
1658237700000|2022-07-19 13:35:00|19121.15|19121.15|19134.52|19134.52|19138.63|19138.63|19121.01|19121.01|0
1658238000000|2022-07-19 13:40:00|19134.58|19134.58|19125.38|19125.38|19136.65|19136.65|19125.25|19125.25|0
1658238300000|2022-07-19 13:45:00|19125.32|19125.32|19112.02|19112.02|19126.5|19126.5|19109.93|19109.93|0
1658238600000|2022-07-19 13:50:00|19112.09|19112.09|19117.72|19117.72|19117.87|19117.87|19108.87|19108.87|0
1658238900000|2022-07-19 13:55:00|19117.76|19117.76|19136.81|19136.81|19137|19137|19117.76|19117.76|0
1658239200000|2022-07-19 14:00:00|19136.83|19136.83|19140.76|19140.76|19140.87|19140.87|19135.7|19135.7|0
1658239500000|2022-07-19 14:05:00|19140.66|19140.66|19134.89|19134.89|19140.79|19140.79|19130.33|19130.33|0
1658239800000|2022-07-19 14:10:00|19135|19135|19181.55|19181.55|19181.55|19181.55|19134.91|19134.91|0
1658240100000|2022-07-19 14:15:00|19181.67|19181.67|19224.6|19224.6|19224.6|19224.6|19181.67|19181.67|0
1658240400000|2022-07-19 14:20:00|19224.64|19224.64|19260.47|19260.47|19272.5|19272.5|19224.52|19224.52|0
1658240700000|2022-07-19 14:25:00|19260.37|19260.37|19262.33|19262.33|19264.65|19264.65|19257.63|19257.63|0
1658241000000|2022-07-19 14:30:00|19262.41|19262.41|19258.45|19258.45|19266.4|19266.4|19258.45|19258.45|0
1658241300000|2022-07-19 14:35:00|19258.37|19258.37|19251.96|19251.96|19262.02|19262.02|19251.95|19251.95|0
1658241600000|2022-07-19 14:40:00|19251.85|19251.85|19245.35|19245.35|19252.54|19252.54|19241.5|19241.5|0
1658241900000|2022-07-19 14:45:00|19245.42|19245.42|19266.07|19266.07|19266.07|19266.07|19245.42|19245.42|0
1658242200000|2022-07-19 14:50:00|19266.1|19266.1|19281.76|19281.76|19281.87|19281.87|19266.1|19266.1|0
1658242500000|2022-07-19 14:55:00|19281.84|19281.84|19279.33|19279.33|19282.42|19282.42|19275.45|19275.45|0
1658242800000|2022-07-19 15:00:00|19279.4|19279.4|19280.42|19280.42|19282.79|19282.79|19278.49|19278.49|0
1658243100000|2022-07-19 15:05:00|19280.34|19280.34|19269.69|19269.69|19280.52|19280.52|19269.69|19269.69|0
1658243400000|2022-07-19 15:10:00|19269.6|19269.6|19262.72|19262.72|19270|19270|19261.53|19261.53|0
1658243700000|2022-07-19 15:15:00|19262.58|19262.58|19257.13|19257.13|19263.29|19263.29|19254.97|19254.97|0
1658244000000|2022-07-19 15:20:00|19257.06|19257.06|19265.72|19265.72|19265.72|19265.72|19257.06|19257.06|0
1658244300000|2022-07-19 15:25:00|19265.78|19265.78|19272.14|19272.14|19272.82|19272.82|19265.4|19265.4|0
1658301300000|2022-07-20 07:15:00|19344.15|19344.15|19364.98|19364.98|19366.32|19366.32|19341.41|19341.41|0
1658301600000|2022-07-20 07:20:00|19364.64|19364.64|19371.4|19371.4|19375.71|19375.71|19361.68|19361.68|0
1658301900000|2022-07-20 07:25:00|19371.09|19371.09|19364.36|19364.36|19371.09|19371.09|19359.17|19359.17|0
1658302200000|2022-07-20 07:30:00|19363.83|19363.83|19377.86|19377.86|19380.19|19380.19|19363.68|19363.68|0
1658302500000|2022-07-20 07:35:00|19377.77|19377.77|19362.68|19362.68|19377.96|19377.96|19362.68|19362.68|0
1658302800000|2022-07-20 07:40:00|19362.27|19362.27|19336.2|19336.2|19362.27|19362.27|19336.19|19336.19|0
1658303100000|2022-07-20 07:45:00|19335.97|19335.97|19319.04|19319.04|19336.13|19336.13|19317.07|19317.07|0
1658303400000|2022-07-20 07:50:00|19319.08|19319.08|19329.11|19329.11|19329.76|19329.76|19318.47|19318.47|0
1658303700000|2022-07-20 07:55:00|19329.16|19329.16|19326.73|19326.73|19331.69|19331.69|19326.64|19326.64|0
1658304000000|2022-07-20 08:00:00|19326.63|19326.63|19345.96|19345.96|19345.96|19345.96|19321.19|19321.19|0
1658304300000|2022-07-20 08:05:00|19345.87|19345.87|19362.07|19362.07|19362.07|19362.07|19345.37|19345.37|0
1658304600000|2022-07-20 08:10:00|19362.15|19362.15|19362.53|19362.53|19366.82|19366.82|19360.31|19360.31|0
1658304900000|2022-07-20 08:15:00|19362.45|19362.45|19355.67|19355.67|19362.98|19362.98|19355.22|19355.22|0
1658305200000|2022-07-20 08:20:00|19355.35|19355.35|19346.64|19346.64|19355.35|19355.35|19346.51|19346.51|0
1658305500000|2022-07-20 08:25:00|19346.3|19346.3|19351.43|19351.43|19351.51|19351.51|19345.81|19345.81|0
1658305800000|2022-07-20 08:30:00|19351.38|19351.38|19346.06|19346.06|19351.38|19351.38|19344.52|19344.52|0
1658306100000|2022-07-20 08:35:00|19346.16|19346.16|19347.06|19347.06|19349.36|19349.36|19345.06|19345.06|0
1658306400000|2022-07-20 08:40:00|19347.1|19347.1|19350.7|19350.7|19351.67|19351.67|19346.47|19346.47|0
1658306700000|2022-07-20 08:45:00|19350.52|19350.52|19344.64|19344.64|19352.75|19352.75|19343.43|19343.43|0
1658307000000|2022-07-20 08:50:00|19344.72|19344.72|19349.8|19349.8|19350.25|19350.25|19344.2|19344.2|0
1658307300000|2022-07-20 08:55:00|19349.77|19349.77|19364.43|19364.43|19364.75|19364.75|19349.77|19349.77|0
1658307600000|2022-07-20 09:00:00|19364.36|19364.36|19381.37|19381.37|19381.54|19381.54|19363.69|19363.69|0
1658307900000|2022-07-20 09:05:00|19381.46|19381.46|19381.22|19381.22|19381.92|19381.92|19378.28|19378.28|0
1658308200000|2022-07-20 09:10:00|19381.19|19381.19|19392.75|19392.75|19392.75|19392.75|19379.82|19379.82|0
1658308500000|2022-07-20 09:15:00|19392.81|19392.81|19396.77|19396.77|19398.23|19398.23|19392.81|19392.81|0
1658308800000|2022-07-20 09:20:00|19396.74|19396.74|19394.53|19394.53|19400.97|19400.97|19394.4|19394.4|0
1658309100000|2022-07-20 09:25:00|19394.67|19394.67|19387.43|19387.43|19395.3|19395.3|19387.43|19387.43|0
1658309400000|2022-07-20 09:30:00|19387.38|19387.38|19395.71|19395.71|19395.71|19395.71|19381.43|19381.43|0
1658309700000|2022-07-20 09:35:00|19395.79|19395.79|19416.42|19416.42|19416.75|19416.75|19395.79|19395.79|0
1658310000000|2022-07-20 09:40:00|19416.34|19416.34|19417.66|19417.66|19419.26|19419.26|19415.88|19415.88|0
1658310300000|2022-07-20 09:45:00|19417.7|19417.7|19416.45|19416.45|19418.22|19418.22|19413.83|19413.83|0
1658310600000|2022-07-20 09:50:00|19416.48|19416.48|19424.73|19424.73|19425.15|19425.15|19416.3|19416.3|0
1658310900000|2022-07-20 09:55:00|19424.72|19424.72|19425.19|19425.19|19431.71|19431.71|19423.96|19423.96|0
1658311200000|2022-07-20 10:00:00|19424.99|19424.99|19420.56|19420.56|19426.62|19426.62|19417.99|19417.99|0
1658311500000|2022-07-20 10:05:00|19420.43|19420.43|19429.57|19429.57|19430.11|19430.11|19420.43|19420.43|0
1658311800000|2022-07-20 10:10:00|19429.52|19429.52|19434.95|19434.95|19435.23|19435.23|19428.15|19428.15|0
1658312100000|2022-07-20 10:15:00|19435.09|19435.09|19430.18|19430.18|19436.76|19436.76|19426.68|19426.68|0
1658312400000|2022-07-20 10:20:00|19430.13|19430.13|19435.74|19435.74|19436.21|19436.21|19430.13|19430.13|0
1658312700000|2022-07-20 10:25:00|19435.8|19435.8|19436.46|19436.46|19439.88|19439.88|19435.8|19435.8|0
1658313000000|2022-07-20 10:30:00|19436.27|19436.27|19383.08|19383.08|19436.81|19436.81|19383.06|19383.06|0
1658313300000|2022-07-20 10:35:00|19382.98|19382.98|19365.07|19365.07|19382.98|19382.98|19365.07|19365.07|0
1658313600000|2022-07-20 10:40:00|19365.03|19365.03|19366.38|19366.38|19367.47|19367.47|19357.09|19357.09|0
1658313900000|2022-07-20 10:45:00|19366.27|19366.27|19357.31|19357.31|19366.4|19366.4|19354.31|19354.31|0
1658314200000|2022-07-20 10:50:00|19357.44|19357.44|19368.72|19368.72|19369.25|19369.25|19356.82|19356.82|0
1658314500000|2022-07-20 10:55:00|19368.68|19368.68|19378.43|19378.43|19378.89|19378.89|19368.68|19368.68|0
1658314800000|2022-07-20 11:00:00|19378.57|19378.57|19380.03|19380.03|19382.43|19382.43|19378.57|19378.57|0
1658315100000|2022-07-20 11:05:00|19380.06|19380.06|19379.35|19379.35|19385.01|19385.01|19379.35|19379.35|0
1658315400000|2022-07-20 11:10:00|19379.32|19379.32|19384.69|19384.69|19385.51|19385.51|19378.87|19378.87|0
1658315700000|2022-07-20 11:15:00|19384.6|19384.6|19382.12|19382.12|19384.6|19384.6|19380.28|19380.28|0
1658316000000|2022-07-20 11:20:00|19382.19|19382.19|19390.7|19390.7|19390.73|19390.73|19382.19|19382.19|0
1658316300000|2022-07-20 11:25:00|19390.72|19390.72|19393.18|19393.18|19394.15|19394.15|19390.72|19390.72|0
1658316600000|2022-07-20 11:30:00|19393.19|19393.19|19393.27|19393.27|19394.31|19394.31|19391.02|19391.02|0
1658316900000|2022-07-20 11:35:00|19393.25|19393.25|19389.13|19389.13|19393.38|19393.38|19385.96|19385.96|0
1658317200000|2022-07-20 11:40:00|19389.16|19389.16|19382.84|19382.84|19390.01|19390.01|19382.84|19382.84|0
1658317500000|2022-07-20 11:45:00|19382.8|19382.8|19385.86|19385.86|19387.63|19387.63|19381.74|19381.74|0
1658317800000|2022-07-20 11:50:00|19385.73|19385.73|19389.66|19389.66|19390|19390|19382.73|19382.73|0
1658318100000|2022-07-20 11:55:00|19389.81|19389.81|19392.54|19392.54|19393.05|19393.05|19389.81|19389.81|0
1658318400000|2022-07-20 12:00:00|19392.31|19392.31|19396.73|19396.73|19396.95|19396.95|19391.31|19391.31|0
1658318700000|2022-07-20 12:05:00|19396.92|19396.92|19403.97|19403.97|19404.5|19404.5|19393.35|19393.35|0
1658319000000|2022-07-20 12:10:00|19404.04|19404.04|19393.98|19393.98|19404.81|19404.81|19393.98|19393.98|0
1658319300000|2022-07-20 12:15:00|19393.96|19393.96|19387.54|19387.54|19394.27|19394.27|19387.24|19387.24|0
1658319600000|2022-07-20 12:20:00|19387.39|19387.39|19345.93|19345.93|19387.49|19387.49|19344.08|19344.08|0
1658319900000|2022-07-20 12:25:00|19345.99|19345.99|19342.16|19342.16|19346.06|19346.06|19338.73|19338.73|0
1658320200000|2022-07-20 12:30:00|19342.06|19342.06|19342.75|19342.75|19343.43|19343.43|19337.13|19337.13|0
1658320500000|2022-07-20 12:35:00|19342.68|19342.68|19336.04|19336.04|19342.94|19342.94|19335.09|19335.09|0
1658320800000|2022-07-20 12:40:00|19335.97|19335.97|19339.62|19339.62|19341.75|19341.75|19334.3|19334.3|0
1658321100000|2022-07-20 12:45:00|19339.6|19339.6|19343.31|19343.31|19343.78|19343.78|19335.37|19335.37|0
1658321400000|2022-07-20 12:50:00|19343.06|19343.06|19353.45|19353.45|19363.24|19363.24|19342.82|19342.82|0
1658321700000|2022-07-20 12:55:00|19353.39|19353.39|19350.94|19350.94|19360.79|19360.79|19350.73|19350.73|0
1658322000000|2022-07-20 13:00:00|19351.02|19351.02|19346.8|19346.8|19351.02|19351.02|19343.92|19343.92|0
1658322300000|2022-07-20 13:05:00|19346.72|19346.72|19346.17|19346.17|19347.8|19347.8|19345.55|19345.55|0
1658322600000|2022-07-20 13:10:00|19346.1|19346.1|19348.11|19348.11|19349.44|19349.44|19346.06|19346.06|0
1658322900000|2022-07-20 13:15:00|19348.07|19348.07|19356.21|19356.21|19356.35|19356.35|19347.21|19347.21|0
1658323200000|2022-07-20 13:20:00|19356.28|19356.28|19361.91|19361.91|19361.91|19361.91|19356.28|19356.28|0
1658323500000|2022-07-20 13:25:00|19361.72|19361.72|19361.21|19361.21|19361.76|19361.76|19357.12|19357.12|0
1658323800000|2022-07-20 13:30:00|19361.25|19361.25|19365.31|19365.31|19365.31|19365.31|19349.84|19349.84|0
1658324100000|2022-07-20 13:35:00|19365.34|19365.34|19382.96|19382.96|19382.96|19382.96|19365.31|19365.31|0
1658324400000|2022-07-20 13:40:00|19383.05|19383.05|19383.07|19383.07|19387.08|19387.08|19376.52|19376.52|0
1658324700000|2022-07-20 13:45:00|19383.4|19383.4|19381.51|19381.51|19386.42|19386.42|19377.05|19377.05|0
1658325000000|2022-07-20 13:50:00|19381.53|19381.53|19378.48|19378.48|19390.3|19390.3|19378.48|19378.48|0
1658325300000|2022-07-20 13:55:00|19378.41|19378.41|19371.96|19371.96|19378.41|19378.41|19371.07|19371.07|0
1658325600000|2022-07-20 14:00:00|19371.91|19371.91|19377.51|19377.51|19377.75|19377.75|19371.37|19371.37|0
1658325900000|2022-07-20 14:05:00|19377.55|19377.55|19384.46|19384.46|19384.5|19384.5|19369.71|19369.71|0
1658326200000|2022-07-20 14:10:00|19384.66|19384.66|19395.7|19395.7|19395.7|19395.7|19384.66|19384.66|0
1658326500000|2022-07-20 14:15:00|19395.86|19395.86|19388.56|19388.56|19396.76|19396.76|19388.13|19388.13|0
1658326800000|2022-07-20 14:20:00|19388.75|19388.75|19407.3|19407.3|19407.6|19407.6|19386.77|19386.77|0
1658327100000|2022-07-20 14:25:00|19407.37|19407.37|19428.39|19428.39|19428.51|19428.51|19407.37|19407.37|0
1658327400000|2022-07-20 14:30:00|19428.34|19428.34|19443.65|19443.65|19444.47|19444.47|19426.11|19426.11|0
1658327700000|2022-07-20 14:35:00|19443.75|19443.75|19441.33|19441.33|19444.19|19444.19|19435.73|19435.73|0
1658328000000|2022-07-20 14:40:00|19441.38|19441.38|19428.23|19428.23|19441.38|19441.38|19427.91|19427.91|0
1658328300000|2022-07-20 14:45:00|19428.03|19428.03|19435.76|19435.76|19436.81|19436.81|19425.9|19425.9|0
1658328600000|2022-07-20 14:50:00|19435.68|19435.68|19430.22|19430.22|19437.22|19437.22|19429.36|19429.36|0
1658328900000|2022-07-20 14:55:00|19430.27|19430.27|19429.31|19429.31|19430.45|19430.45|19424.29|19424.29|0
1658329200000|2022-07-20 15:00:00|19429.39|19429.39|19421.89|19421.89|19432.55|19432.55|19420.65|19420.65|0
1658329500000|2022-07-20 15:05:00|19421.64|19421.64|19432.48|19432.48|19432.48|19432.48|19419.86|19419.86|0
1658329800000|2022-07-20 15:10:00|19432.68|19432.68|19431.22|19431.22|19437.04|19437.04|19429.19|19429.19|0
1658330100000|2022-07-20 15:15:00|19431.03|19431.03|19422.27|19422.27|19431.14|19431.14|19420.2|19420.2|0
1658330400000|2022-07-20 15:20:00|19422.19|19422.19|19414.23|19414.23|19423.82|19423.82|19413.93|19413.93|0
1658330700000|2022-07-20 15:25:00|19414.25|19414.25|19410.38|19410.38|19414.55|19414.55|19406|19406|0
1658387700000|2022-07-21 07:15:00|19474.41|19474.41|19473.93|19473.93|19478.41|19478.41|19468.13|19468.13|0
1658388000000|2022-07-21 07:20:00|19473.99|19473.99|19492.08|19492.08|19492.42|19492.42|19473.94|19473.94|0
1658388300000|2022-07-21 07:25:00|19492.13|19492.13|19471.2|19471.2|19495.84|19495.84|19471.2|19471.2|0
1658388600000|2022-07-21 07:30:00|19471.3|19471.3|19452.19|19452.19|19471.58|19471.58|19451.91|19451.91|0
1658388900000|2022-07-21 07:35:00|19452.14|19452.14|19462.57|19462.57|19462.57|19462.57|19447.19|19447.19|0
1658389200000|2022-07-21 07:40:00|19462.72|19462.72|19442.67|19442.67|19470.92|19470.92|19442.51|19442.51|0
1658389500000|2022-07-21 07:45:00|19442.31|19442.31|19441.65|19441.65|19444.33|19444.33|19438.02|19438.02|0
1658389800000|2022-07-21 07:50:00|19441.72|19441.72|19430.07|19430.07|19444.04|19444.04|19428.57|19428.57|0
1658390100000|2022-07-21 07:55:00|19430.45|19430.45|19431.34|19431.34|19442|19442|19429.55|19429.55|0
1658390400000|2022-07-21 08:00:00|19430.91|19430.91|19436.71|19436.71|19442.03|19442.03|19429.48|19429.48|0
1658390700000|2022-07-21 08:05:00|19436.68|19436.68|19441.64|19441.64|19441.68|19441.68|19432.1|19432.1|0
1658391000000|2022-07-21 08:10:00|19441.66|19441.66|19437.18|19437.18|19445.07|19445.07|19434.82|19434.82|0
1658391300000|2022-07-21 08:15:00|19437.11|19437.11|19438.41|19438.41|19442.4|19442.4|19433.62|19433.62|0
1658391600000|2022-07-21 08:20:00|19438.38|19438.38|19415.01|19415.01|19438.52|19438.52|19414.97|19414.97|0
1658391900000|2022-07-21 08:25:00|19414.91|19414.91|19429.25|19429.25|19429.44|19429.44|19414.42|19414.42|0
1658392200000|2022-07-21 08:30:00|19429.22|19429.22|19442.41|19442.41|19442.41|19442.41|19428.23|19428.23|0
1658392500000|2022-07-21 08:35:00|19442.64|19442.64|19448.51|19448.51|19450.45|19450.45|19442.64|19442.64|0
1658392800000|2022-07-21 08:40:00|19448.56|19448.56|19440.57|19440.57|19455.15|19455.15|19438.56|19438.56|0
1658393100000|2022-07-21 08:45:00|19440.72|19440.72|19445.24|19445.24|19446.99|19446.99|19439.95|19439.95|0
1658393400000|2022-07-21 08:50:00|19445.06|19445.06|19448.28|19448.28|19449.82|19449.82|19444.45|19444.45|0
1658393700000|2022-07-21 08:55:00|19448.34|19448.34|19460.71|19460.71|19461.25|19461.25|19448.34|19448.34|0
1658394000000|2022-07-21 09:00:00|19460.62|19460.62|19466.98|19466.98|19466.98|19466.98|19459.39|19459.39|0
1658394300000|2022-07-21 09:05:00|19466.87|19466.87|19482.62|19482.62|19482.75|19482.75|19466.87|19466.87|0
1658394600000|2022-07-21 09:10:00|19482.81|19482.81|19496.44|19496.44|19497.25|19497.25|19482.81|19482.81|0
1658394900000|2022-07-21 09:15:00|19496.49|19496.49|19505.81|19505.81|19505.81|19505.81|19496.49|19496.49|0
1658395200000|2022-07-21 09:20:00|19505.92|19505.92|19521.75|19521.75|19523.35|19523.35|19505.79|19505.79|0
1658395500000|2022-07-21 09:25:00|19521.81|19521.81|19527.2|19527.2|19528.19|19528.19|19521.13|19521.13|0
1658395800000|2022-07-21 09:30:00|19527.05|19527.05|19527.3|19527.3|19527.32|19527.32|19524.06|19524.06|0
1658396100000|2022-07-21 09:35:00|19527.17|19527.17|19528.31|19528.31|19528.31|19528.31|19523.4|19523.4|0
1658396400000|2022-07-21 09:40:00|19528.38|19528.38|19537.82|19537.82|19538.74|19538.74|19528.31|19528.31|0
1658396700000|2022-07-21 09:45:00|19537.78|19537.78|19542.42|19542.42|19543.24|19543.24|19533.96|19533.96|0
1658397000000|2022-07-21 09:50:00|19542.23|19542.23|19559.04|19559.04|19559.04|19559.04|19542.05|19542.05|0
1658397300000|2022-07-21 09:55:00|19559.14|19559.14|19563.82|19563.82|19563.82|19563.82|19557.77|19557.77|0
1658397600000|2022-07-21 10:00:00|19563.77|19563.77|19579|19579|19579|19579|19563.31|19563.31|0
1658397900000|2022-07-21 10:05:00|19579.1|19579.1|19600.71|19600.71|19600.71|19600.71|19579.1|19579.1|0
1658398200000|2022-07-21 10:10:00|19600.58|19600.58|19606.49|19606.49|19606.58|19606.58|19600.47|19600.47|0
1658398500000|2022-07-21 10:15:00|19606.52|19606.52|19608.9|19608.9|19609.05|19609.05|19603.26|19603.26|0
1658398800000|2022-07-21 10:20:00|19608.99|19608.99|19619.6|19619.6|19621.55|19621.55|19608.99|19608.99|0
1658399100000|2022-07-21 10:25:00|19619.49|19619.49|19617.82|19617.82|19620.3|19620.3|19615.91|19615.91|0
1658399400000|2022-07-21 10:30:00|19617.76|19617.76|19618.07|19618.07|19618.67|19618.67|19616.03|19616.03|0
1658399700000|2022-07-21 10:35:00|19617.96|19617.96|19620.96|19620.96|19621.98|19621.98|19616.18|19616.18|0
1658400000000|2022-07-21 10:40:00|19621.13|19621.13|19619.57|19619.57|19621.87|19621.87|19618.49|19618.49|0
1658400300000|2022-07-21 10:45:00|19619.66|19619.66|19618.01|19618.01|19621.15|19621.15|19618.01|19618.01|0
1658400600000|2022-07-21 10:50:00|19618.2|19618.2|19610.49|19610.49|19618.2|19618.2|19610.49|19610.49|0
1658400900000|2022-07-21 10:55:00|19610.62|19610.62|19613.76|19613.76|19615.91|19615.91|19610.21|19610.21|0
1658401200000|2022-07-21 11:00:00|19613.73|19613.73|19621.25|19621.25|19621.28|19621.28|19613.73|19613.73|0
1658401500000|2022-07-21 11:05:00|19621.13|19621.13|19623.16|19623.16|19624.72|19624.72|19619.59|19619.59|0
1658401800000|2022-07-21 11:10:00|19623.04|19623.04|19619.4|19619.4|19623.04|19623.04|19619.09|19619.09|0
1658402100000|2022-07-21 11:15:00|19619.32|19619.32|19630.94|19630.94|19631.26|19631.26|19618.85|19618.85|0
1658402400000|2022-07-21 11:20:00|19631.08|19631.08|19630.92|19630.92|19633.94|19633.94|19630.41|19630.41|0
1658402700000|2022-07-21 11:25:00|19630.81|19630.81|19620.96|19620.96|19630.81|19630.81|19620.55|19620.55|0
1658403000000|2022-07-21 11:30:00|19620.89|19620.89|19621|19621|19625.54|19625.54|19619.28|19619.28|0
1658403300000|2022-07-21 11:35:00|19620.97|19620.97|19617.21|19617.21|19621.65|19621.65|19614.11|19614.11|0
1658403600000|2022-07-21 11:40:00|19617.16|19617.16|19615.35|19615.35|19621.81|19621.81|19614.7|19614.7|0
1658403900000|2022-07-21 11:45:00|19615.43|19615.43|19624.47|19624.47|19624.47|19624.47|19615.31|19615.31|0
1658404200000|2022-07-21 11:50:00|19624.69|19624.69|19616.49|19616.49|19624.74|19624.74|19614.16|19614.16|0
1658404500000|2022-07-21 11:55:00|19616.44|19616.44|19621.19|19621.19|19621.35|19621.35|19615.44|19615.44|0
1658404800000|2022-07-21 12:00:00|19621.27|19621.27|19620.86|19620.86|19623.99|19623.99|19619.73|19619.73|0
1658405100000|2022-07-21 12:05:00|19621.23|19621.23|19632.18|19632.18|19637.96|19637.96|19621.12|19621.12|0
1658405400000|2022-07-21 12:10:00|19632.37|19632.37|19637.77|19637.77|19639.81|19639.81|19631.64|19631.64|0
1658405700000|2022-07-21 12:15:00|19637.83|19637.83|19645.63|19645.63|19645.87|19645.87|19599.1|19599.1|0
1658406000000|2022-07-21 12:20:00|19646.01|19646.01|19655.13|19655.13|19661.11|19661.11|19645.88|19645.88|0
1658406300000|2022-07-21 12:25:00|19654.98|19654.98|19645.17|19645.17|19655.39|19655.39|19640.22|19640.22|0
1658406600000|2022-07-21 12:30:00|19645.14|19645.14|19663.31|19663.31|19663.31|19663.31|19644.7|19644.7|0
1658406900000|2022-07-21 12:35:00|19663.51|19663.51|19669.28|19669.28|19669.31|19669.31|19662.91|19662.91|0
1658407200000|2022-07-21 12:40:00|19669.31|19669.31|19680.17|19680.17|19680.35|19680.35|19669.31|19669.31|0
1658407500000|2022-07-21 12:45:00|19679.96|19679.96|19681.98|19681.98|19688.25|19688.25|19679.39|19679.39|0
1658407800000|2022-07-21 12:50:00|19681.57|19681.57|19665.6|19665.6|19681.57|19681.57|19665.6|19665.6|0
1658408100000|2022-07-21 12:55:00|19665.55|19665.55|19663.24|19663.24|19668.29|19668.29|19663.11|19663.11|0
1658408400000|2022-07-21 13:00:00|19663.2|19663.2|19666.06|19666.06|19667.12|19667.12|19659.61|19659.61|0
1658408700000|2022-07-21 13:05:00|19666.07|19666.07|19632.9|19632.9|19666.2|19666.2|19632.65|19632.65|0
1658409000000|2022-07-21 13:10:00|19632.93|19632.93|19624.07|19624.07|19635.22|19635.22|19623.72|19623.72|0
1658409300000|2022-07-21 13:15:00|19624.02|19624.02|19608.17|19608.17|19627.71|19627.71|19608.15|19608.15|0
1658409600000|2022-07-21 13:20:00|19608.04|19608.04|19594.72|19594.72|19608.04|19608.04|19591.58|19591.58|0
1658409900000|2022-07-21 13:25:00|19594.79|19594.79|19603.7|19603.7|19604.61|19604.61|19594.79|19594.79|0
1658410200000|2022-07-21 13:30:00|19603.76|19603.76|19606.32|19606.32|19616.43|19616.43|19603.47|19603.47|0
1658410500000|2022-07-21 13:35:00|19605.88|19605.88|19605.83|19605.83|19610.53|19610.53|19596.49|19596.49|0
1658410800000|2022-07-21 13:40:00|19605.88|19605.88|19618.26|19618.26|19621.34|19621.34|19602.58|19602.58|0
1658411100000|2022-07-21 13:45:00|19618.28|19618.28|19625.51|19625.51|19626.01|19626.01|19611.99|19611.99|0
1658411400000|2022-07-21 13:50:00|19625.49|19625.49|19646.51|19646.51|19646.53|19646.53|19621.25|19621.25|0
1658411700000|2022-07-21 13:55:00|19646.58|19646.58|19650.82|19650.82|19653.59|19653.59|19646.58|19646.58|0
1658412000000|2022-07-21 14:00:00|19650.58|19650.58|19627.06|19627.06|19657.72|19657.72|19627.06|19627.06|0
1658412300000|2022-07-21 14:05:00|19626.7|19626.7|19632.28|19632.28|19634.71|19634.71|19616.81|19616.81|0
1658412600000|2022-07-21 14:10:00|19632.39|19632.39|19613.66|19613.66|19636.81|19636.81|19612.4|19612.4|0
1658412900000|2022-07-21 14:15:00|19613.69|19613.69|19631.98|19631.98|19632.9|19632.9|19613.61|19613.61|0
1658413200000|2022-07-21 14:20:00|19632.05|19632.05|19625.75|19625.75|19636.11|19636.11|19625.08|19625.08|0
1658413500000|2022-07-21 14:25:00|19625.73|19625.73|19608.53|19608.53|19625.73|19625.73|19606.08|19606.08|0
1658413800000|2022-07-21 14:30:00|19608.46|19608.46|19620.53|19620.53|19620.53|19620.53|19606.38|19606.38|0
1658414100000|2022-07-21 14:35:00|19620.6|19620.6|19647.95|19647.95|19648.11|19648.11|19620.51|19620.51|0
1658414400000|2022-07-21 14:40:00|19648.02|19648.02|19663.34|19663.34|19663.65|19663.65|19646.63|19646.63|0
1658414700000|2022-07-21 14:45:00|19663.36|19663.36|19669.14|19669.14|19669.51|19669.51|19662.56|19662.56|0
1658415000000|2022-07-21 14:50:00|19669.03|19669.03|19677.55|19677.55|19677.88|19677.88|19668.88|19668.88|0
1658415300000|2022-07-21 14:55:00|19677.65|19677.65|19692.76|19692.76|19692.97|19692.97|19676.95|19676.95|0
1658415600000|2022-07-21 15:00:00|19692.82|19692.82|19695.17|19695.17|19695.33|19695.33|19688.35|19688.35|0
1658415900000|2022-07-21 15:05:00|19695.32|19695.32|19691.31|19691.31|19696.48|19696.48|19690.55|19690.55|0
1658416200000|2022-07-21 15:10:00|19691.38|19691.38|19686.76|19686.76|19691.44|19691.44|19683.56|19683.56|0
1658416500000|2022-07-21 15:15:00|19687|19687|19696.25|19696.25|19696.89|19696.89|19686.99|19686.99|0
1658416800000|2022-07-21 15:20:00|19696.27|19696.27|19687.79|19687.79|19700.66|19700.66|19687.79|19687.79|0
1658417100000|2022-07-21 15:25:00|19687.82|19687.82|19677.09|19677.09|19691.33|19691.33|19676.23|19676.23|0
1658474100000|2022-07-22 07:15:00|19714.38|19714.38|19692.81|19692.81|19714.41|19714.41|19692.55|19692.55|0
1658474400000|2022-07-22 07:20:00|19692.72|19692.72|19701.4|19701.4|19702.89|19702.89|19688.14|19688.14|0
1658474700000|2022-07-22 07:25:00|19701.63|19701.63|19697.31|19697.31|19707.69|19707.69|19697.19|19697.19|0
1658475000000|2022-07-22 07:30:00|19695.88|19695.88|19677.11|19677.11|19695.88|19695.88|19676.4|19676.4|0
1658475300000|2022-07-22 07:35:00|19677.22|19677.22|19672.92|19672.92|19681.11|19681.11|19669.2|19669.2|0
1658475600000|2022-07-22 07:40:00|19673.15|19673.15|19667.28|19667.28|19673.57|19673.57|19664.21|19664.21|0
1658475900000|2022-07-22 07:45:00|19667.17|19667.17|19664.84|19664.84|19667.31|19667.31|19661.74|19661.74|0
1658476200000|2022-07-22 07:50:00|19664.74|19664.74|19667.69|19667.69|19668.33|19668.33|19663.7|19663.7|0
1658476500000|2022-07-22 07:55:00|19667.66|19667.66|19678.39|19678.39|19680.7|19680.7|19667.2|19667.2|0
1658476800000|2022-07-22 08:00:00|19678.44|19678.44|19683.86|19683.86|19686.11|19686.11|19678.44|19678.44|0
1658477100000|2022-07-22 08:05:00|19683.97|19683.97|19690.93|19690.93|19691.12|19691.12|19683.97|19683.97|0
1658477400000|2022-07-22 08:10:00|19691.09|19691.09|19731.37|19731.37|19731.41|19731.41|19691.09|19691.09|0
1658477700000|2022-07-22 08:15:00|19731.26|19731.26|19752.6|19752.6|19754|19754|19730.81|19730.81|0
1658478000000|2022-07-22 08:20:00|19752.57|19752.57|19769.7|19769.7|19770.44|19770.44|19751.03|19751.03|0
1658478300000|2022-07-22 08:25:00|19769.77|19769.77|19767.09|19767.09|19770.8|19770.8|19764.01|19764.01|0
1658478600000|2022-07-22 08:30:00|19767.01|19767.01|19771.08|19771.08|19773.82|19773.82|19767.01|19767.01|0
1658478900000|2022-07-22 08:35:00|19771.01|19771.01|19783.95|19783.95|19786.19|19786.19|19770.34|19770.34|0
1658479200000|2022-07-22 08:40:00|19783.88|19783.88|19786.88|19786.88|19788.78|19788.78|19782.95|19782.95|0
1658479500000|2022-07-22 08:45:00|19787.01|19787.01|19793.88|19793.88|19797.02|19797.02|19786.05|19786.05|0
1658479800000|2022-07-22 08:50:00|19793.98|19793.98|19789.23|19789.23|19797.91|19797.91|19789.16|19789.16|0
1658480100000|2022-07-22 08:55:00|19789.17|19789.17|19788.13|19788.13|19790.56|19790.56|19786.77|19786.77|0
1658480400000|2022-07-22 09:00:00|19788.48|19788.48|19796.03|19796.03|19798.06|19798.06|19787.62|19787.62|0
1658480700000|2022-07-22 09:05:00|19796.16|19796.16|19804.97|19804.97|19810.49|19810.49|19796.13|19796.13|0
1658481000000|2022-07-22 09:10:00|19804.9|19804.9|19812.61|19812.61|19814.12|19814.12|19803.74|19803.74|0
1658481300000|2022-07-22 09:15:00|19812.59|19812.59|19828.06|19828.06|19828.25|19828.25|19812.15|19812.15|0
1658481600000|2022-07-22 09:20:00|19828.2|19828.2|19837.58|19837.58|19837.91|19837.91|19828.2|19828.2|0
1658481900000|2022-07-22 09:25:00|19837.54|19837.54|19836.02|19836.02|19840.54|19840.54|19835.91|19835.91|0
1658482200000|2022-07-22 09:30:00|19835.81|19835.81|19820.37|19820.37|19836.2|19836.2|19820.37|19820.37|0
1658482500000|2022-07-22 09:35:00|19820.48|19820.48|19820.04|19820.04|19821.95|19821.95|19816.86|19816.86|0
1658482800000|2022-07-22 09:40:00|19820.09|19820.09|19826.4|19826.4|19827.07|19827.07|19819.99|19819.99|0
1658483100000|2022-07-22 09:45:00|19826.49|19826.49|19831.27|19831.27|19832.42|19832.42|19826.49|19826.49|0
1658483400000|2022-07-22 09:50:00|19831.32|19831.32|19839.36|19839.36|19839.36|19839.36|19830.57|19830.57|0
1658483700000|2022-07-22 09:55:00|19839.4|19839.4|19841.93|19841.93|19843.99|19843.99|19839.4|19839.4|0
1658484000000|2022-07-22 10:00:00|19842.12|19842.12|19854.64|19854.64|19854.72|19854.72|19840.95|19840.95|0
1658484300000|2022-07-22 10:05:00|19854.74|19854.74|19853.69|19853.69|19856.92|19856.92|19851.71|19851.71|0
1658484600000|2022-07-22 10:10:00|19853.75|19853.75|19856.94|19856.94|19856.94|19856.94|19853.22|19853.22|0
1658484900000|2022-07-22 10:15:00|19856.98|19856.98|19853.94|19853.94|19858.74|19858.74|19852.75|19852.75|0
1658485200000|2022-07-22 10:20:00|19853.86|19853.86|19854.57|19854.57|19854.57|19854.57|19851.93|19851.93|0
1658485500000|2022-07-22 10:25:00|19854.59|19854.59|19855.92|19855.92|19856.38|19856.38|19852.6|19852.6|0
1658485800000|2022-07-22 10:30:00|19855.91|19855.91|19862.18|19862.18|19862.18|19862.18|19853.67|19853.67|0
1658486100000|2022-07-22 10:35:00|19862.13|19862.13|19878.15|19878.15|19878.18|19878.18|19860.81|19860.81|0
1658486400000|2022-07-22 10:40:00|19878.2|19878.2|19892.29|19892.29|19892.59|19892.59|19877.25|19877.25|0
1658486700000|2022-07-22 10:45:00|19892.37|19892.37|19898.57|19898.57|19900.41|19900.41|19892.2|19892.2|0
1658487000000|2022-07-22 10:50:00|19898.61|19898.61|19899.43|19899.43|19899.92|19899.92|19897.18|19897.18|0
1658487300000|2022-07-22 10:55:00|19899.47|19899.47|19898.53|19898.53|19902.41|19902.41|19898.35|19898.35|0
1658487600000|2022-07-22 11:00:00|19898.56|19898.56|19895.44|19895.44|19898.56|19898.56|19895.18|19895.18|0
1658487900000|2022-07-22 11:05:00|19895.26|19895.26|19894.13|19894.13|19895.53|19895.53|19893.34|19893.34|0
1658488200000|2022-07-22 11:10:00|19894.08|19894.08|19897.27|19897.27|19901.6|19901.6|19894.08|19894.08|0
1658488500000|2022-07-22 11:15:00|19897.39|19897.39|19896.67|19896.67|19897.54|19897.54|19893.43|19893.43|0
1658488800000|2022-07-22 11:20:00|19896.62|19896.62|19891.57|19891.57|19898.69|19898.69|19891.24|19891.24|0
1658489100000|2022-07-22 11:25:00|19891.54|19891.54|19889.41|19889.41|19891.93|19891.93|19887.47|19887.47|0
1658489400000|2022-07-22 11:30:00|19889.5|19889.5|19887.01|19887.01|19889.91|19889.91|19885.84|19885.84|0
1658489700000|2022-07-22 11:35:00|19886.89|19886.89|19881.92|19881.92|19886.92|19886.92|19880.23|19880.23|0
1658490000000|2022-07-22 11:40:00|19881.73|19881.73|19887.76|19887.76|19888.87|19888.87|19881.43|19881.43|0
1658490300000|2022-07-22 11:45:00|19887.7|19887.7|19883.34|19883.34|19887.76|19887.76|19881.53|19881.53|0
1658490600000|2022-07-22 11:50:00|19883.33|19883.33|19884.99|19884.99|19884.99|19884.99|19881.63|19881.63|0
1658490900000|2022-07-22 11:55:00|19885.04|19885.04|19886.9|19886.9|19889.34|19889.34|19885.04|19885.04|0
1658491200000|2022-07-22 12:00:00|19886.56|19886.56|19894.11|19894.11|19894.11|19894.11|19885.52|19885.52|0
1658491500000|2022-07-22 12:05:00|19894.07|19894.07|19895.45|19895.45|19897.83|19897.83|19893.86|19893.86|0
1658491800000|2022-07-22 12:10:00|19895.16|19895.16|19897.36|19897.36|19897.87|19897.87|19894.79|19894.79|0
1658492100000|2022-07-22 12:15:00|19897.41|19897.41|19908.78|19908.78|19908.78|19908.78|19897.19|19897.19|0
1658492400000|2022-07-22 12:20:00|19908.68|19908.68|19916.86|19916.86|19916.86|19916.86|19908.53|19908.53|0
1658492700000|2022-07-22 12:25:00|19917.02|19917.02|19915.39|19915.39|19917.87|19917.87|19914.73|19914.73|0
1658493000000|2022-07-22 12:30:00|19915.47|19915.47|19912.93|19912.93|19916.69|19916.69|19912.93|19912.93|0
1658493300000|2022-07-22 12:35:00|19912.88|19912.88|19909.88|19909.88|19914.13|19914.13|19909.27|19909.27|0
1658493600000|2022-07-22 12:40:00|19909.95|19909.95|19907.36|19907.36|19910.04|19910.04|19904.63|19904.63|0
1658493900000|2022-07-22 12:45:00|19907.45|19907.45|19913.42|19913.42|19913.42|19913.42|19907.4|19907.4|0
1658494200000|2022-07-22 12:50:00|19913.36|19913.36|19905.49|19905.49|19913.36|19913.36|19905.49|19905.49|0
1658494500000|2022-07-22 12:55:00|19905.41|19905.41|19903.33|19903.33|19905.41|19905.41|19901.71|19901.71|0
1658494800000|2022-07-22 13:00:00|19903.61|19903.61|19915.07|19915.07|19915.8|19915.8|19903.37|19903.37|0
1658495100000|2022-07-22 13:05:00|19915.13|19915.13|19916.29|19916.29|19917.2|19917.2|19914.35|19914.35|0
1658495400000|2022-07-22 13:10:00|19916.32|19916.32|19916.53|19916.53|19918.41|19918.41|19914.39|19914.39|0
1658495700000|2022-07-22 13:15:00|19916.7|19916.7|19916.33|19916.33|19916.75|19916.75|19913.22|19913.22|0
1658496000000|2022-07-22 13:20:00|19916.79|19916.79|19922.21|19922.21|19922.21|19922.21|19916.71|19916.71|0
1658496300000|2022-07-22 13:25:00|19922.29|19922.29|19928.3|19928.3|19928.72|19928.72|19921.98|19921.98|0
1658496600000|2022-07-22 13:30:00|19928.28|19928.28|19922.18|19922.18|19933.46|19933.46|19920.65|19920.65|0
1658496900000|2022-07-22 13:35:00|19922.06|19922.06|19932.66|19932.66|19933.24|19933.24|19916.14|19916.14|0
1658497200000|2022-07-22 13:40:00|19932.55|19932.55|19938.62|19938.62|19938.62|19938.62|19930.88|19930.88|0
1658497500000|2022-07-22 13:45:00|19938.58|19938.58|19919.97|19919.97|19938.87|19938.87|19914.93|19914.93|0
1658497800000|2022-07-22 13:50:00|19920.12|19920.12|19903.1|19903.1|19929|19929|19900.83|19900.83|0
1658498100000|2022-07-22 13:55:00|19903.15|19903.15|19865.02|19865.02|19903.19|19903.19|19865.02|19865.02|0
1658498400000|2022-07-22 14:00:00|19864.95|19864.95|19859.13|19859.13|19865.09|19865.09|19852.35|19852.35|0
1658498700000|2022-07-22 14:05:00|19859.09|19859.09|19833.93|19833.93|19859.11|19859.11|19833.48|19833.48|0
1658499000000|2022-07-22 14:10:00|19833.82|19833.82|19842.2|19842.2|19843.5|19843.5|19833.13|19833.13|0
1658499300000|2022-07-22 14:15:00|19842.16|19842.16|19857.45|19857.45|19857.65|19857.65|19841.84|19841.84|0
1658499600000|2022-07-22 14:20:00|19857.37|19857.37|19844.5|19844.5|19857.8|19857.8|19844.46|19844.46|0
1658499900000|2022-07-22 14:25:00|19844.56|19844.56|19833.47|19833.47|19844.76|19844.76|19829.28|19829.28|0
1658500200000|2022-07-22 14:30:00|19833.36|19833.36|19836.71|19836.71|19839.02|19839.02|19831.85|19831.85|0
1658500500000|2022-07-22 14:35:00|19836.63|19836.63|19842.95|19842.95|19843.33|19843.33|19833.46|19833.46|0
1658500800000|2022-07-22 14:40:00|19842.93|19842.93|19862.73|19862.73|19864.06|19864.06|19840.6|19840.6|0
1658501100000|2022-07-22 14:45:00|19862.62|19862.62|19870.85|19870.85|19870.85|19870.85|19860.69|19860.69|0
1658501400000|2022-07-22 14:50:00|19870.94|19870.94|19873.49|19873.49|19873.78|19873.78|19868.89|19868.89|0
1658501700000|2022-07-22 14:55:00|19873.29|19873.29|19864.13|19864.13|19873.29|19873.29|19864.13|19864.13|0
1658502000000|2022-07-22 15:00:00|19864.02|19864.02|19850.19|19850.19|19865.39|19865.39|19850.15|19850.15|0
1658502300000|2022-07-22 15:05:00|19850.15|19850.15|19847.33|19847.33|19850.15|19850.15|19843.11|19843.11|0
1658502600000|2022-07-22 15:10:00|19847.29|19847.29|19852.05|19852.05|19852.52|19852.52|19844.46|19844.46|0
1658502900000|2022-07-22 15:15:00|19851.98|19851.98|19844.36|19844.36|19851.98|19851.98|19843.04|19843.04|0
1658503200000|2022-07-22 15:20:00|19844.41|19844.41|19823.25|19823.25|19844.56|19844.56|19823.11|19823.11|0
1658503500000|2022-07-22 15:25:00|19823.26|19823.26|19814.11|19814.11|19824.79|19824.79|19814.11|19814.11|0
1658733300000|2022-07-25 07:15:00|19761.28|19761.28|19737.75|19737.75|19762.32|19762.32|19737.75|19737.75|0
1658733600000|2022-07-25 07:20:00|19737.8|19737.8|19679.43|19679.43|19737.8|19737.8|19673.88|19673.88|0
1658733900000|2022-07-25 07:25:00|19679.83|19679.83|19685.96|19685.96|19687.31|19687.31|19679.83|19679.83|0
1658734200000|2022-07-25 07:30:00|19686.08|19686.08|19693.95|19693.95|19694.13|19694.13|19686.08|19686.08|0
1658734500000|2022-07-25 07:35:00|19694.28|19694.28|19708.24|19708.24|19708.24|19708.24|19694.28|19694.28|0
1658734800000|2022-07-25 07:40:00|19708.41|19708.41|19742.48|19742.48|19743.05|19743.05|19708.41|19708.41|0
1658735100000|2022-07-25 07:45:00|19742.38|19742.38|19760.32|19760.32|19762.07|19762.07|19742.27|19742.27|0
1658735400000|2022-07-25 07:50:00|19760.44|19760.44|19750.05|19750.05|19761.68|19761.68|19748.78|19748.78|0
1658735700000|2022-07-25 07:55:00|19749.82|19749.82|19748.18|19748.18|19754.34|19754.34|19748.05|19748.05|0
1658736000000|2022-07-25 08:00:00|19748.04|19748.04|19747.62|19747.62|19749.4|19749.4|19741.97|19741.97|0
1658736300000|2022-07-25 08:05:00|19747.81|19747.81|19756.26|19756.26|19756.69|19756.69|19746.33|19746.33|0
1658736600000|2022-07-25 08:10:00|19756.23|19756.23|19745.99|19745.99|19757.28|19757.28|19745.87|19745.87|0
1658736900000|2022-07-25 08:15:00|19746.16|19746.16|19756.56|19756.56|19758.19|19758.19|19745.9|19745.9|0
1658737200000|2022-07-25 08:20:00|19756.43|19756.43|19759.74|19759.74|19759.74|19759.74|19755.3|19755.3|0
1658737500000|2022-07-25 08:25:00|19759.66|19759.66|19766.16|19766.16|19766.99|19766.99|19759.66|19759.66|0
1658737800000|2022-07-25 08:30:00|19766.08|19766.08|19772.97|19772.97|19773.34|19773.34|19765.74|19765.74|0
1658738100000|2022-07-25 08:35:00|19773|19773|19794.45|19794.45|19794.6|19794.6|19772.52|19772.52|0
1658738400000|2022-07-25 08:40:00|19794.51|19794.51|19787.69|19787.69|19794.51|19794.51|19787.69|19787.69|0
1658738700000|2022-07-25 08:45:00|19787.93|19787.93|19787.96|19787.96|19789.52|19789.52|19786.66|19786.66|0
1658739000000|2022-07-25 08:50:00|19787.92|19787.92|19778.36|19778.36|19787.92|19787.92|19778.36|19778.36|0
1658739300000|2022-07-25 08:55:00|19778.33|19778.33|19779.43|19779.43|19780.13|19780.13|19775.32|19775.32|0
1658739600000|2022-07-25 09:00:00|19779.35|19779.35|19786.3|19786.3|19786.33|19786.33|19779.22|19779.22|0
1658739900000|2022-07-25 09:05:00|19786.37|19786.37|19807.44|19807.44|19810.7|19810.7|19786.37|19786.37|0
1658740200000|2022-07-25 09:10:00|19807.81|19807.81|19806.06|19806.06|19807.81|19807.81|19801.06|19801.06|0
1658740500000|2022-07-25 09:15:00|19806.27|19806.27|19817.52|19817.52|19817.58|19817.58|19806.27|19806.27|0
1658740800000|2022-07-25 09:20:00|19817.47|19817.47|19834.96|19834.96|19834.96|19834.96|19817.44|19817.44|0
1658741100000|2022-07-25 09:25:00|19835.15|19835.15|19830.88|19830.88|19836.89|19836.89|19830.67|19830.67|0
1658741400000|2022-07-25 09:30:00|19830.91|19830.91|19822.57|19822.57|19831.59|19831.59|19821.54|19821.54|0
1658741700000|2022-07-25 09:35:00|19822.68|19822.68|19828.11|19828.11|19828.78|19828.78|19822.34|19822.34|0
1658742000000|2022-07-25 09:40:00|19827.85|19827.85|19827.15|19827.15|19828.66|19828.66|19825.41|19825.41|0
1658742300000|2022-07-25 09:45:00|19827.11|19827.11|19824.45|19824.45|19827.91|19827.91|19822.08|19822.08|0
1658742600000|2022-07-25 09:50:00|19824.53|19824.53|19830.88|19830.88|19830.88|19830.88|19824.53|19824.53|0
1658742900000|2022-07-25 09:55:00|19830.81|19830.81|19830.51|19830.51|19831.92|19831.92|19828.36|19828.36|0
1658743200000|2022-07-25 10:00:00|19830.65|19830.65|19830.5|19830.5|19831.95|19831.95|19829.86|19829.86|0
1658743500000|2022-07-25 10:05:00|19830.48|19830.48|19831.6|19831.6|19831.79|19831.79|19830.03|19830.03|0
1658743800000|2022-07-25 10:10:00|19831.53|19831.53|19836.27|19836.27|19836.27|19836.27|19831.24|19831.24|0
1658744100000|2022-07-25 10:15:00|19836.1|19836.1|19838.07|19838.07|19839.53|19839.53|19835.57|19835.57|0
1658744400000|2022-07-25 10:20:00|19838.28|19838.28|19841.67|19841.67|19842.02|19842.02|19837.19|19837.19|0
1658744700000|2022-07-25 10:25:00|19841.63|19841.63|19846.12|19846.12|19846.31|19846.31|19841.56|19841.56|0
1658745000000|2022-07-25 10:30:00|19846.09|19846.09|19844.39|19844.39|19847.83|19847.83|19844.26|19844.26|0
1658745300000|2022-07-25 10:35:00|19844.31|19844.31|19848.96|19848.96|19848.96|19848.96|19843.51|19843.51|0
1658745600000|2022-07-25 10:40:00|19849.07|19849.07|19850.26|19850.26|19850.26|19850.26|19846.92|19846.92|0
1658745900000|2022-07-25 10:45:00|19850.29|19850.29|19850.65|19850.65|19852.92|19852.92|19850.24|19850.24|0
1658746200000|2022-07-25 10:50:00|19850.72|19850.72|19851.58|19851.58|19851.88|19851.88|19848.58|19848.58|0
1658746500000|2022-07-25 10:55:00|19851.62|19851.62|19852.69|19852.69|19852.69|19852.69|19848.96|19848.96|0
1658746800000|2022-07-25 11:00:00|19852.77|19852.77|19840.75|19840.75|19852.77|19852.77|19840.14|19840.14|0
1658747100000|2022-07-25 11:05:00|19840.86|19840.86|19840.2|19840.2|19842.22|19842.22|19839.87|19839.87|0
1658747400000|2022-07-25 11:10:00|19840.13|19840.13|19842.6|19842.6|19843.28|19843.28|19839.48|19839.48|0
1658747700000|2022-07-25 11:15:00|19842.57|19842.57|19842.72|19842.72|19843.89|19843.89|19841.74|19841.74|0
1658748000000|2022-07-25 11:20:00|19842.67|19842.67|19850.4|19850.4|19850.53|19850.53|19842.21|19842.21|0
1658748300000|2022-07-25 11:25:00|19850.35|19850.35|19847.53|19847.53|19851.7|19851.7|19846.85|19846.85|0
1658748600000|2022-07-25 11:30:00|19847.58|19847.58|19860.2|19860.2|19861.55|19861.55|19847.42|19847.42|0
1658748900000|2022-07-25 11:35:00|19860.11|19860.11|19862.54|19862.54|19863.06|19863.06|19859.52|19859.52|0
1658749200000|2022-07-25 11:40:00|19862.6|19862.6|19866.27|19866.27|19866.32|19866.32|19861.7|19861.7|0
1658749500000|2022-07-25 11:45:00|19866.49|19866.49|19853.07|19853.07|19869.98|19869.98|19852.87|19852.87|0
1658749800000|2022-07-25 11:50:00|19853.05|19853.05|19862.11|19862.11|19862.4|19862.4|19852.76|19852.76|0
1658750100000|2022-07-25 11:55:00|19861.99|19861.99|19864.86|19864.86|19866.31|19866.31|19858.76|19858.76|0
1658750400000|2022-07-25 12:00:00|19864.36|19864.36|19861.35|19861.35|19865.04|19865.04|19861.29|19861.29|0
1658750700000|2022-07-25 12:05:00|19861.3|19861.3|19852.83|19852.83|19861.3|19861.3|19852.37|19852.37|0
1658751000000|2022-07-25 12:10:00|19852.97|19852.97|19853.4|19853.4|19855.34|19855.34|19852.72|19852.72|0
1658751300000|2022-07-25 12:15:00|19853.53|19853.53|19855.43|19855.43|19855.43|19855.43|19852.44|19852.44|0
1658751600000|2022-07-25 12:20:00|19855.36|19855.36|19867.19|19867.19|19867.51|19867.51|19855.27|19855.27|0
1658751900000|2022-07-25 12:25:00|19867.25|19867.25|19866.36|19866.36|19870.4|19870.4|19866.36|19866.36|0
1658752200000|2022-07-25 12:30:00|19866.41|19866.41|19864.22|19864.22|19867.16|19867.16|19863.69|19863.69|0
1658752500000|2022-07-25 12:35:00|19864.11|19864.11|19861.22|19861.22|19864.11|19864.11|19861.11|19861.11|0
1658752800000|2022-07-25 12:40:00|19861.25|19861.25|19871.83|19871.83|19871.83|19871.83|19861.14|19861.14|0
1658753100000|2022-07-25 12:45:00|19871.62|19871.62|19871.14|19871.14|19873.74|19873.74|19870.62|19870.62|0
1658753400000|2022-07-25 12:50:00|19871.07|19871.07|19872.73|19872.73|19872.76|19872.76|19869.54|19869.54|0
1658753700000|2022-07-25 12:55:00|19872.65|19872.65|19877.52|19877.52|19877.74|19877.74|19872.65|19872.65|0
1658754000000|2022-07-25 13:00:00|19877.55|19877.55|19876.81|19876.81|19878.36|19878.36|19876.11|19876.11|0
1658754300000|2022-07-25 13:05:00|19876.73|19876.73|19873.46|19873.46|19876.73|19876.73|19872.07|19872.07|0
1658754600000|2022-07-25 13:10:00|19873.26|19873.26|19867.31|19867.31|19873.84|19873.84|19866.43|19866.43|0
1658754900000|2022-07-25 13:15:00|19867.35|19867.35|19867.73|19867.73|19867.73|19867.73|19864.66|19864.66|0
1658755200000|2022-07-25 13:20:00|19867.75|19867.75|19869.96|19869.96|19871.14|19871.14|19867.48|19867.48|0
1658755500000|2022-07-25 13:25:00|19869.89|19869.89|19860.19|19860.19|19870.01|19870.01|19860.19|19860.19|0
1658755800000|2022-07-25 13:30:00|19860.24|19860.24|19841.04|19841.04|19861.6|19861.6|19840.9|19840.9|0
1658756100000|2022-07-25 13:35:00|19841.11|19841.11|19818.78|19818.78|19841.19|19841.19|19814.73|19814.73|0
1658756400000|2022-07-25 13:40:00|19818.92|19818.92|19853.41|19853.41|19853.41|19853.41|19818.92|19818.92|0
1658756700000|2022-07-25 13:45:00|19853.48|19853.48|19850.41|19850.41|19853.57|19853.57|19845.64|19845.64|0
1658757000000|2022-07-25 13:50:00|19850.61|19850.61|19868.72|19868.72|19868.72|19868.72|19850.35|19850.35|0
1658757300000|2022-07-25 13:55:00|19868.58|19868.58|19871.63|19871.63|19877.6|19877.6|19867.69|19867.69|0
1658757600000|2022-07-25 14:00:00|19871.6|19871.6|19870.95|19870.95|19877.53|19877.53|19870.59|19870.59|0
1658757900000|2022-07-25 14:05:00|19870.74|19870.74|19863.71|19863.71|19870.98|19870.98|19854.74|19854.74|0
1658758200000|2022-07-25 14:10:00|19863.95|19863.95|19874.4|19874.4|19876.26|19876.26|19863.91|19863.91|0
1658758500000|2022-07-25 14:15:00|19874.54|19874.54|19857.73|19857.73|19874.54|19874.54|19857.73|19857.73|0
1658758800000|2022-07-25 14:20:00|19857.84|19857.84|19861.34|19861.34|19861.63|19861.63|19857.64|19857.64|0
1658759100000|2022-07-25 14:25:00|19861.71|19861.71|19819.98|19819.98|19866.23|19866.23|19813.35|19813.35|0
1658759400000|2022-07-25 14:30:00|19819.93|19819.93|19822.83|19822.83|19823.59|19823.59|19812.7|19812.7|0
1658759700000|2022-07-25 14:35:00|19822.76|19822.76|19820.1|19820.1|19822.76|19822.76|19813.09|19813.09|0
1658760000000|2022-07-25 14:40:00|19819.95|19819.95|19815.2|19815.2|19819.95|19819.95|19807.17|19807.17|0
1658760300000|2022-07-25 14:45:00|19815.23|19815.23|19815.69|19815.69|19819.48|19819.48|19814.66|19814.66|0
1658760600000|2022-07-25 14:50:00|19815.62|19815.62|19806.2|19806.2|19816.38|19816.38|19806.13|19806.13|0
1658760900000|2022-07-25 14:55:00|19806.06|19806.06|19801.93|19801.93|19806.06|19806.06|19799.07|19799.07|0
1658761200000|2022-07-25 15:00:00|19801.85|19801.85|19792.3|19792.3|19801.91|19801.91|19791.39|19791.39|0
1658761500000|2022-07-25 15:05:00|19792.22|19792.22|19797.68|19797.68|19797.68|19797.68|19790.12|19790.12|0
1658761800000|2022-07-25 15:10:00|19797.71|19797.71|19781.26|19781.26|19800.85|19800.85|19780.67|19780.67|0
1658762100000|2022-07-25 15:15:00|19781.19|19781.19|19786.58|19786.58|19786.91|19786.91|19780.77|19780.77|0
1658762400000|2022-07-25 15:20:00|19786.54|19786.54|19797.82|19797.82|19798.64|19798.64|19786.54|19786.54|0
1658762700000|2022-07-25 15:25:00|19797.71|19797.71|19797.56|19797.56|19800.74|19800.74|19795.09|19795.09|0
1658819700000|2022-07-26 07:15:00|19713.17|19713.17|19708.7|19708.7|19713.17|19713.17|19702.12|19702.12|0
1658820000000|2022-07-26 07:20:00|19708.59|19708.59|19701.63|19701.63|19710.16|19710.16|19701.63|19701.63|0
1658820300000|2022-07-26 07:25:00|19701.71|19701.71|19698.65|19698.65|19703.12|19703.12|19696.62|19696.62|0
1658820600000|2022-07-26 07:30:00|19698.74|19698.74|19704.93|19704.93|19710.2|19710.2|19696.04|19696.04|0
1658820900000|2022-07-26 07:35:00|19704.9|19704.9|19710.58|19710.58|19710.81|19710.81|19700.87|19700.87|0
1658821200000|2022-07-26 07:40:00|19710.65|19710.65|19721.63|19721.63|19723.09|19723.09|19710.34|19710.34|0
1658821500000|2022-07-26 07:45:00|19721.47|19721.47|19730.24|19730.24|19730.24|19730.24|19721.47|19721.47|0
1658821800000|2022-07-26 07:50:00|19730.13|19730.13|19734.79|19734.79|19734.93|19734.93|19729.72|19729.72|0
1658822100000|2022-07-26 07:55:00|19735|19735|19742.43|19742.43|19744.21|19744.21|19734.73|19734.73|0
1658822400000|2022-07-26 08:00:00|19742.56|19742.56|19745.19|19745.19|19746.45|19746.45|19737.56|19737.56|0
1658822700000|2022-07-26 08:05:00|19745.27|19745.27|19739.49|19739.49|19747.07|19747.07|19737.35|19737.35|0
1658823000000|2022-07-26 08:10:00|19739.57|19739.57|19737.08|19737.08|19741.85|19741.85|19737.08|19737.08|0
1658823300000|2022-07-26 08:15:00|19737.32|19737.32|19736.33|19736.33|19737.32|19737.32|19732.7|19732.7|0
1658823600000|2022-07-26 08:20:00|19736.39|19736.39|19747.96|19747.96|19749.1|19749.1|19736.39|19736.39|0
1658823900000|2022-07-26 08:25:00|19748.02|19748.02|19749.25|19749.25|19751.84|19751.84|19746.49|19746.49|0
1658824200000|2022-07-26 08:30:00|19749.36|19749.36|19752.42|19752.42|19753.54|19753.54|19748.37|19748.37|0
1658824500000|2022-07-26 08:35:00|19752.56|19752.56|19744.58|19744.58|19753.05|19753.05|19742.67|19742.67|0
1658824800000|2022-07-26 08:40:00|19744.52|19744.52|19751.18|19751.18|19751.18|19751.18|19744.44|19744.44|0
1658825100000|2022-07-26 08:45:00|19751.25|19751.25|19754.64|19754.64|19754.98|19754.98|19750.08|19750.08|0
1658825400000|2022-07-26 08:50:00|19754.77|19754.77|19756.05|19756.05|19757.05|19757.05|19752.7|19752.7|0
1658825700000|2022-07-26 08:55:00|19756.1|19756.1|19754.03|19754.03|19757.95|19757.95|19752.48|19752.48|0
1658826000000|2022-07-26 09:00:00|19754.14|19754.14|19762.82|19762.82|19762.82|19762.82|19752.82|19752.82|0
1658826300000|2022-07-26 09:05:00|19762.89|19762.89|19763.58|19763.58|19766.27|19766.27|19762.27|19762.27|0
1658826600000|2022-07-26 09:10:00|19763.95|19763.95|19754.98|19754.98|19764.27|19764.27|19754.72|19754.72|0
1658826900000|2022-07-26 09:15:00|19754.69|19754.69|19758.57|19758.57|19758.9|19758.9|19754.26|19754.26|0
1658827200000|2022-07-26 09:20:00|19758.69|19758.69|19761.06|19761.06|19762.49|19762.49|19758.38|19758.38|0
1658827500000|2022-07-26 09:25:00|19761.02|19761.02|19755.76|19755.76|19762.59|19762.59|19754.65|19754.65|0
1658827800000|2022-07-26 09:30:00|19755.81|19755.81|19751.13|19751.13|19756.19|19756.19|19750.96|19750.96|0
1658828100000|2022-07-26 09:35:00|19751.01|19751.01|19754.68|19754.68|19754.68|19754.68|19745.86|19745.86|0
1658828400000|2022-07-26 09:40:00|19754.55|19754.55|19757.78|19757.78|19758.37|19758.37|19754.52|19754.52|0
1658828700000|2022-07-26 09:45:00|19757.75|19757.75|19763.03|19763.03|19764.59|19764.59|19756.72|19756.72|0
1658829000000|2022-07-26 09:50:00|19763.12|19763.12|19766.48|19766.48|19766.74|19766.74|19762.23|19762.23|0
1658829300000|2022-07-26 09:55:00|19766.44|19766.44|19761.55|19761.55|19767.8|19767.8|19760.41|19760.41|0
1658829600000|2022-07-26 10:00:00|19761.46|19761.46|19755.63|19755.63|19761.46|19761.46|19755.63|19755.63|0
1658829900000|2022-07-26 10:05:00|19755.54|19755.54|19757|19757|19764.21|19764.21|19755.37|19755.37|0
1658830200000|2022-07-26 10:10:00|19756.97|19756.97|19749.47|19749.47|19757.56|19757.56|19749.13|19749.13|0
1658830500000|2022-07-26 10:15:00|19749.3|19749.3|19744.71|19744.71|19749.3|19749.3|19744.58|19744.58|0
1658830800000|2022-07-26 10:20:00|19744.61|19744.61|19723.41|19723.41|19744.61|19744.61|19723.19|19723.19|0
1658831100000|2022-07-26 10:25:00|19723.37|19723.37|19714.04|19714.04|19723.37|19723.37|19713.96|19713.96|0
1658831400000|2022-07-26 10:30:00|19713.98|19713.98|19707.81|19707.81|19716.68|19716.68|19707.27|19707.27|0
1658831700000|2022-07-26 10:35:00|19707.76|19707.76|19701.56|19701.56|19707.79|19707.79|19701.12|19701.12|0
1658832000000|2022-07-26 10:40:00|19701.36|19701.36|19695.57|19695.57|19701.63|19701.63|19692.31|19692.31|0
1658832300000|2022-07-26 10:45:00|19695.77|19695.77|19695.65|19695.65|19697.06|19697.06|19695.51|19695.51|0
1658832600000|2022-07-26 10:50:00|19695.74|19695.74|19695.31|19695.31|19696.25|19696.25|19690.76|19690.76|0
1658832900000|2022-07-26 10:55:00|19695.37|19695.37|19705.77|19705.77|19705.77|19705.77|19695.37|19695.37|0
1658833200000|2022-07-26 11:00:00|19705.86|19705.86|19712.86|19712.86|19712.94|19712.94|19705.46|19705.46|0
1658833500000|2022-07-26 11:05:00|19713.04|19713.04|19716.83|19716.83|19718.59|19718.59|19712.62|19712.62|0
1658833800000|2022-07-26 11:10:00|19716.75|19716.75|19714.14|19714.14|19717.64|19717.64|19713.31|19713.31|0
1658834100000|2022-07-26 11:15:00|19714.17|19714.17|19714.63|19714.63|19717.61|19717.61|19714.09|19714.09|0
1658834400000|2022-07-26 11:20:00|19714.71|19714.71|19714.52|19714.52|19716.39|19716.39|19713.29|19713.29|0
1658834700000|2022-07-26 11:25:00|19714.46|19714.46|19717.14|19717.14|19717.4|19717.4|19713.27|19713.27|0
1658835000000|2022-07-26 11:30:00|19717.1|19717.1|19719.5|19719.5|19720.06|19720.06|19716.44|19716.44|0
1658835300000|2022-07-26 11:35:00|19719.54|19719.54|19721.04|19721.04|19721.04|19721.04|19717.51|19717.51|0
1658835600000|2022-07-26 11:40:00|19720.82|19720.82|19722.15|19722.15|19723.44|19723.44|19720.73|19720.73|0
1658835900000|2022-07-26 11:45:00|19721.85|19721.85|19715.63|19715.63|19722.08|19722.08|19715.63|19715.63|0
1658836200000|2022-07-26 11:50:00|19715.67|19715.67|19706.96|19706.96|19715.67|19715.67|19706.96|19706.96|0
1658836500000|2022-07-26 11:55:00|19706.93|19706.93|19698.17|19698.17|19706.93|19706.93|19696.99|19696.99|0
1658836800000|2022-07-26 12:00:00|19698.11|19698.11|19695.7|19695.7|19698.22|19698.22|19694.79|19694.79|0
1658837100000|2022-07-26 12:05:00|19695.83|19695.83|19690.84|19690.84|19696.42|19696.42|19690.72|19690.72|0
1658837400000|2022-07-26 12:10:00|19690.92|19690.92|19687.1|19687.1|19692.15|19692.15|19687.1|19687.1|0
1658837700000|2022-07-26 12:15:00|19687.2|19687.2|19675.57|19675.57|19687.46|19687.46|19675.57|19675.57|0
1658838000000|2022-07-26 12:20:00|19675.44|19675.44|19674.91|19674.91|19675.44|19675.44|19673.47|19673.47|0
1658838300000|2022-07-26 12:25:00|19674.94|19674.94|19677.86|19677.86|19678.96|19678.96|19674.4|19674.4|0
1658838600000|2022-07-26 12:30:00|19678.23|19678.23|19680.56|19680.56|19680.56|19680.56|19677.68|19677.68|0
1658838900000|2022-07-26 12:35:00|19680.67|19680.67|19689.5|19689.5|19690.22|19690.22|19680.39|19680.39|0
1658839200000|2022-07-26 12:40:00|19689.61|19689.61|19681.34|19681.34|19689.95|19689.95|19680.79|19680.79|0
1658839500000|2022-07-26 12:45:00|19681.57|19681.57|19675.09|19675.09|19681.64|19681.64|19675.02|19675.02|0
1658839800000|2022-07-26 12:50:00|19675.05|19675.05|19668.38|19668.38|19675.16|19675.16|19666.76|19666.76|0
1658840100000|2022-07-26 12:55:00|19668.41|19668.41|19665.12|19665.12|19668.79|19668.79|19664.75|19664.75|0
1658840400000|2022-07-26 13:00:00|19665.2|19665.2|19637.68|19637.68|19665.5|19665.5|19637.19|19637.19|0
1658840700000|2022-07-26 13:05:00|19637.79|19637.79|19626.46|19626.46|19641.11|19641.11|19626.46|19626.46|0
1658841000000|2022-07-26 13:10:00|19626.43|19626.43|19598.88|19598.88|19626.48|19626.48|19598.64|19598.64|0
1658841300000|2022-07-26 13:15:00|19598.81|19598.81|19595.32|19595.32|19598.81|19598.81|19593.99|19593.99|0
1658841600000|2022-07-26 13:20:00|19595.22|19595.22|19586.99|19586.99|19595.53|19595.53|19586.92|19586.92|0
1658841900000|2022-07-26 13:25:00|19587.07|19587.07|19582.4|19582.4|19587.16|19587.16|19579.26|19579.26|0
1658842200000|2022-07-26 13:30:00|19582.55|19582.55|19553.3|19553.3|19585.75|19585.75|19553.3|19553.3|0
1658842500000|2022-07-26 13:35:00|19553.39|19553.39|19558.23|19558.23|19558.23|19558.23|19548.86|19548.86|0
1658842800000|2022-07-26 13:40:00|19558.48|19558.48|19570.99|19570.99|19574.55|19574.55|19558.48|19558.48|0
1658843100000|2022-07-26 13:45:00|19570.95|19570.95|19551.78|19551.78|19570.95|19570.95|19551.78|19551.78|0
1658843400000|2022-07-26 13:50:00|19551.83|19551.83|19558.43|19558.43|19559.58|19559.58|19550.29|19550.29|0
1658843700000|2022-07-26 13:55:00|19558.55|19558.55|19558.84|19558.84|19560.14|19560.14|19552.78|19552.78|0
1658844000000|2022-07-26 14:00:00|19558.73|19558.73|19564.92|19564.92|19565.17|19565.17|19549.98|19549.98|0
1658844300000|2022-07-26 14:05:00|19565.5|19565.5|19571.07|19571.07|19571.69|19571.69|19564.28|19564.28|0
1658844600000|2022-07-26 14:10:00|19570.93|19570.93|19554.35|19554.35|19571.91|19571.91|19553.97|19553.97|0
1658844900000|2022-07-26 14:15:00|19554.29|19554.29|19561.88|19561.88|19562.65|19562.65|19554.05|19554.05|0
1658845200000|2022-07-26 14:20:00|19561.94|19561.94|19551.52|19551.52|19562.42|19562.42|19551.41|19551.41|0
1658845500000|2022-07-26 14:25:00|19551.59|19551.59|19557.73|19557.73|19558.53|19558.53|19550.15|19550.15|0
1658845800000|2022-07-26 14:30:00|19557.61|19557.61|19562.06|19562.06|19563.75|19563.75|19555.19|19555.19|0
1658846100000|2022-07-26 14:35:00|19562.01|19562.01|19555.09|19555.09|19562.52|19562.52|19552.13|19552.13|0
1658846400000|2022-07-26 14:40:00|19554.99|19554.99|19569.72|19569.72|19569.72|19569.72|19553.89|19553.89|0
1658846700000|2022-07-26 14:45:00|19569.75|19569.75|19582.83|19582.83|19583.07|19583.07|19569.59|19569.59|0
1658847000000|2022-07-26 14:50:00|19583.16|19583.16|19589.08|19589.08|19589.65|19589.65|19582.81|19582.81|0
1658847300000|2022-07-26 14:55:00|19589.05|19589.05|19604.74|19604.74|19604.94|19604.94|19588.61|19588.61|0
1658847600000|2022-07-26 15:00:00|19604.82|19604.82|19600.86|19600.86|19611.58|19611.58|19600.86|19600.86|0
1658847900000|2022-07-26 15:05:00|19600.77|19600.77|19584.46|19584.46|19600.77|19600.77|19584.42|19584.42|0
1658848200000|2022-07-26 15:10:00|19584.43|19584.43|19582.49|19582.49|19585.3|19585.3|19581.81|19581.81|0
1658848500000|2022-07-26 15:15:00|19582.57|19582.57|19589.42|19589.42|19591.51|19591.51|19582.05|19582.05|0
1658848800000|2022-07-26 15:20:00|19589.29|19589.29|19583.35|19583.35|19589.29|19589.29|19582.34|19582.34|0
1658849100000|2022-07-26 15:25:00|19583.37|19583.37|19577.26|19577.26|19584.42|19584.42|19574.72|19574.72|0
1658906100000|2022-07-27 07:15:00|19576.93|19576.93|19554.75|19554.75|19576.93|19576.93|19554.29|19554.29|0
1658906400000|2022-07-27 07:20:00|19554.82|19554.82|19582.44|19582.44|19582.8|19582.8|19554.69|19554.69|0
1658906700000|2022-07-27 07:25:00|19582.63|19582.63|19608.85|19608.85|19608.85|19608.85|19582.12|19582.12|0
1658907000000|2022-07-27 07:30:00|19608.64|19608.64|19603.46|19603.46|19609.48|19609.48|19600.49|19600.49|0
1658907300000|2022-07-27 07:35:00|19603.39|19603.39|19614.65|19614.65|19614.86|19614.86|19603.23|19603.23|0
1658907600000|2022-07-27 07:40:00|19614.7|19614.7|19624.61|19624.61|19624.89|19624.89|19614.7|19614.7|0
1658907900000|2022-07-27 07:45:00|19624.54|19624.54|19632.59|19632.59|19633.82|19633.82|19624.36|19624.36|0
1658908200000|2022-07-27 07:50:00|19632.56|19632.56|19639.03|19639.03|19640.48|19640.48|19628.4|19628.4|0
1658908500000|2022-07-27 07:55:00|19638.91|19638.91|19635.78|19635.78|19640.61|19640.61|19635.78|19635.78|0
1658908800000|2022-07-27 08:00:00|19635.56|19635.56|19641.76|19641.76|19641.9|19641.9|19634.74|19634.74|0
1658909100000|2022-07-27 08:05:00|19641.69|19641.69|19666.2|19666.2|19673.88|19673.88|19641.69|19641.69|0
1658909400000|2022-07-27 08:10:00|19666.12|19666.12|19657.39|19657.39|19666.12|19666.12|19657.39|19657.39|0
1658909700000|2022-07-27 08:15:00|19657.47|19657.47|19642.47|19642.47|19657.95|19657.95|19642.19|19642.19|0
1658910000000|2022-07-27 08:20:00|19642.27|19642.27|19624.92|19624.92|19642.44|19642.44|19624.92|19624.92|0
1658910300000|2022-07-27 08:25:00|19624.77|19624.77|19617.31|19617.31|19624.77|19624.77|19614.64|19614.64|0
1658910600000|2022-07-27 08:30:00|19617.23|19617.23|19618.92|19618.92|19619.24|19619.24|19615.04|19615.04|0
1658910900000|2022-07-27 08:35:00|19618.85|19618.85|19623.85|19623.85|19624.84|19624.84|19617.79|19617.79|0
1658911200000|2022-07-27 08:40:00|19623.97|19623.97|19627.97|19627.97|19628.82|19628.82|19623.11|19623.11|0
1658911500000|2022-07-27 08:45:00|19628.11|19628.11|19633.28|19633.28|19634.07|19634.07|19628.11|19628.11|0
1658911800000|2022-07-27 08:50:00|19633.34|19633.34|19635.49|19635.49|19636.49|19636.49|19630.6|19630.6|0
1658912100000|2022-07-27 08:55:00|19635.42|19635.42|19635.02|19635.02|19635.59|19635.59|19633.1|19633.1|0
1658912400000|2022-07-27 09:00:00|19635.07|19635.07|19632.75|19632.75|19635.94|19635.94|19631.64|19631.64|0
1658912700000|2022-07-27 09:05:00|19632.98|19632.98|19637.89|19637.89|19637.97|19637.97|19632.94|19632.94|0
1658913000000|2022-07-27 09:10:00|19637.98|19637.98|19637.81|19637.81|19640.07|19640.07|19636.04|19636.04|0
1658913300000|2022-07-27 09:15:00|19637.92|19637.92|19630.4|19630.4|19638.49|19638.49|19629.82|19629.82|0
1658913600000|2022-07-27 09:20:00|19630.48|19630.48|19633.82|19633.82|19634.52|19634.52|19630.48|19630.48|0
1658913900000|2022-07-27 09:25:00|19633.92|19633.92|19630.58|19630.58|19634.12|19634.12|19628.64|19628.64|0
1658914200000|2022-07-27 09:30:00|19630.71|19630.71|19632.22|19632.22|19632.43|19632.43|19629.78|19629.78|0
1658914500000|2022-07-27 09:35:00|19632.26|19632.26|19638.05|19638.05|19641.53|19641.53|19632.21|19632.21|0
1658914800000|2022-07-27 09:40:00|19638.16|19638.16|19635.79|19635.79|19639.18|19639.18|19635.72|19635.72|0
1658915100000|2022-07-27 09:45:00|19635.89|19635.89|19638.82|19638.82|19638.82|19638.82|19633.74|19633.74|0
1658915400000|2022-07-27 09:50:00|19638.97|19638.97|19641.59|19641.59|19641.78|19641.78|19638.96|19638.96|0
1658915700000|2022-07-27 09:55:00|19641.73|19641.73|19642.75|19642.75|19642.75|19642.75|19639.52|19639.52|0
1658916000000|2022-07-27 10:00:00|19642.67|19642.67|19632.88|19632.88|19643.28|19643.28|19632.7|19632.7|0
1658916300000|2022-07-27 10:05:00|19632.95|19632.95|19632.52|19632.52|19633.26|19633.26|19629.13|19629.13|0
1658916600000|2022-07-27 10:10:00|19632.56|19632.56|19637.62|19637.62|19637.62|19637.62|19630.31|19630.31|0
1658916900000|2022-07-27 10:15:00|19637.87|19637.87|19640.82|19640.82|19640.88|19640.88|19637.87|19637.87|0
1658917200000|2022-07-27 10:20:00|19640.86|19640.86|19643.34|19643.34|19643.62|19643.62|19640.8|19640.8|0
1658917500000|2022-07-27 10:25:00|19643.39|19643.39|19652.03|19652.03|19652.25|19652.25|19643.35|19643.35|0
1658917800000|2022-07-27 10:30:00|19651.99|19651.99|19655.27|19655.27|19656.14|19656.14|19651.81|19651.81|0
1658918100000|2022-07-27 10:35:00|19655.31|19655.31|19652.45|19652.45|19656.91|19656.91|19652.12|19652.12|0
1658918400000|2022-07-27 10:40:00|19652.51|19652.51|19652.01|19652.01|19652.51|19652.51|19649.5|19649.5|0
1658918700000|2022-07-27 10:45:00|19651.94|19651.94|19655.04|19655.04|19655.04|19655.04|19651.59|19651.59|0
1658919000000|2022-07-27 10:50:00|19655.11|19655.11|19664.18|19664.18|19665.64|19665.64|19654.94|19654.94|0
1658919300000|2022-07-27 10:55:00|19664.21|19664.21|19670.94|19670.94|19672.31|19672.31|19664.21|19664.21|0
1658919600000|2022-07-27 11:00:00|19671.05|19671.05|19662.62|19662.62|19671.24|19671.24|19662.55|19662.55|0
1658919900000|2022-07-27 11:05:00|19662.57|19662.57|19654.94|19654.94|19662.65|19662.65|19654.88|19654.88|0
1658920200000|2022-07-27 11:10:00|19654.87|19654.87|19645.62|19645.62|19655.76|19655.76|19643.42|19643.42|0
1658920500000|2022-07-27 11:15:00|19645.74|19645.74|19651.06|19651.06|19651.34|19651.34|19645.59|19645.59|0
1658920800000|2022-07-27 11:20:00|19650.89|19650.89|19648.94|19648.94|19651.22|19651.22|19648.06|19648.06|0
1658921100000|2022-07-27 11:25:00|19648.9|19648.9|19649.03|19649.03|19650.58|19650.58|19648.14|19648.14|0
1658921400000|2022-07-27 11:30:00|19649.1|19649.1|19652.94|19652.94|19653.31|19653.31|19648.54|19648.54|0
1658921700000|2022-07-27 11:35:00|19653.09|19653.09|19646.71|19646.71|19653.12|19653.12|19645.86|19645.86|0
1658922000000|2022-07-27 11:40:00|19646.69|19646.69|19649.43|19649.43|19649.43|19649.43|19646.14|19646.14|0
1658922300000|2022-07-27 11:45:00|19649.33|19649.33|19645.99|19645.99|19651.87|19651.87|19645.47|19645.47|0
1658922600000|2022-07-27 11:50:00|19645.94|19645.94|19650.17|19650.17|19650.17|19650.17|19645.47|19645.47|0
1658922900000|2022-07-27 11:55:00|19650.23|19650.23|19654.94|19654.94|19655.35|19655.35|19650.14|19650.14|0
1658923200000|2022-07-27 12:00:00|19655.01|19655.01|19655.08|19655.08|19657.92|19657.92|19654.35|19654.35|0
1658923500000|2022-07-27 12:05:00|19655.12|19655.12|19649.44|19649.44|19656.15|19656.15|19649.44|19649.44|0
1658923800000|2022-07-27 12:10:00|19649.33|19649.33|19650.34|19650.34|19650.38|19650.38|19648.15|19648.15|0
1658924100000|2022-07-27 12:15:00|19650.41|19650.41|19656.4|19656.4|19656.42|19656.42|19650.37|19650.37|0
1658924400000|2022-07-27 12:20:00|19656.36|19656.36|19660.24|19660.24|19660.68|19660.68|19656.36|19656.36|0
1658924700000|2022-07-27 12:25:00|19660.3|19660.3|19662.02|19662.02|19664.08|19664.08|19660.11|19660.11|0
1658925000000|2022-07-27 12:30:00|19662.27|19662.27|19663.08|19663.08|19663.81|19663.81|19659.02|19659.02|0
1658925300000|2022-07-27 12:35:00|19662.91|19662.91|19660.67|19660.67|19665.05|19665.05|19660.24|19660.24|0
1658925600000|2022-07-27 12:40:00|19660.62|19660.62|19663.79|19663.79|19664.99|19664.99|19660.39|19660.39|0
1658925900000|2022-07-27 12:45:00|19663.81|19663.81|19667.61|19667.61|19667.67|19667.67|19662.77|19662.77|0
1658926200000|2022-07-27 12:50:00|19667.7|19667.7|19672.12|19672.12|19672.57|19672.57|19667.49|19667.49|0
1658926500000|2022-07-27 12:55:00|19672.07|19672.07|19673.94|19673.94|19674.15|19674.15|19671.67|19671.67|0
1658926800000|2022-07-27 13:00:00|19674.01|19674.01|19675.27|19675.27|19676.14|19676.14|19673.04|19673.04|0
1658927100000|2022-07-27 13:05:00|19675.31|19675.31|19668.48|19668.48|19675.99|19675.99|19668.4|19668.4|0
1658927400000|2022-07-27 13:10:00|19668.61|19668.61|19668.07|19668.07|19668.61|19668.61|19665.55|19665.55|0
1658927700000|2022-07-27 13:15:00|19668.12|19668.12|19669.65|19669.65|19671.33|19671.33|19668.12|19668.12|0
1658928000000|2022-07-27 13:20:00|19669.58|19669.58|19650.47|19650.47|19670.88|19670.88|19650.28|19650.28|0
1658928300000|2022-07-27 13:25:00|19650.6|19650.6|19657.81|19657.81|19657.81|19657.81|19650.13|19650.13|0
1658928600000|2022-07-27 13:30:00|19657.8|19657.8|19655.2|19655.2|19662.78|19662.78|19654.01|19654.01|0
1658928900000|2022-07-27 13:35:00|19655.14|19655.14|19663.19|19663.19|19663.59|19663.59|19655.08|19655.08|0
1658929200000|2022-07-27 13:40:00|19663.32|19663.32|19669.67|19669.67|19670.2|19670.2|19663.17|19663.17|0
1658929500000|2022-07-27 13:45:00|19669.72|19669.72|19675.87|19675.87|19675.9|19675.9|19669.45|19669.45|0
1658929800000|2022-07-27 13:50:00|19675.93|19675.93|19673.63|19673.63|19678.92|19678.92|19672.09|19672.09|0
1658930100000|2022-07-27 13:55:00|19673.81|19673.81|19684.9|19684.9|19686.78|19686.78|19673.58|19673.58|0
1658930400000|2022-07-27 14:00:00|19684.79|19684.79|19671.62|19671.62|19685.05|19685.05|19671.02|19671.02|0
1658930700000|2022-07-27 14:05:00|19671.49|19671.49|19674.47|19674.47|19675.92|19675.92|19670.34|19670.34|0
1658931000000|2022-07-27 14:10:00|19674.5|19674.5|19681.89|19681.89|19681.89|19681.89|19674.5|19674.5|0
1658931300000|2022-07-27 14:15:00|19681.99|19681.99|19693.72|19693.72|19694.43|19694.43|19681.02|19681.02|0
1658931600000|2022-07-27 14:20:00|19693.53|19693.53|19693.22|19693.22|19698.75|19698.75|19693.22|19693.22|0
1658931900000|2022-07-27 14:25:00|19693.2|19693.2|19691.87|19691.87|19693.3|19693.3|19689.09|19689.09|0
1658932200000|2022-07-27 14:30:00|19691.91|19691.91|19690.21|19690.21|19694.43|19694.43|19690.05|19690.05|0
1658932500000|2022-07-27 14:35:00|19690.15|19690.15|19688.45|19688.45|19691.03|19691.03|19687.14|19687.14|0
1658932800000|2022-07-27 14:40:00|19688.59|19688.59|19681.46|19681.46|19688.67|19688.67|19679.01|19679.01|0
1658933100000|2022-07-27 14:45:00|19681.59|19681.59|19667.43|19667.43|19682.64|19682.64|19667.43|19667.43|0
1658933400000|2022-07-27 14:50:00|19667.47|19667.47|19666.64|19666.64|19667.47|19667.47|19663.41|19663.41|0
1658933700000|2022-07-27 14:55:00|19666.69|19666.69|19667.95|19667.95|19668.47|19668.47|19665.84|19665.84|0
1658934000000|2022-07-27 15:00:00|19667.93|19667.93|19668.06|19668.06|19669.44|19669.44|19667.1|19667.1|0
1658934300000|2022-07-27 15:05:00|19668.02|19668.02|19665.29|19665.29|19670.81|19670.81|19664.79|19664.79|0
1658934600000|2022-07-27 15:10:00|19665.36|19665.36|19656.61|19656.61|19665.84|19665.84|19655.7|19655.7|0
1658934900000|2022-07-27 15:15:00|19656.68|19656.68|19656.04|19656.04|19658.28|19658.28|19653.68|19653.68|0
1658935200000|2022-07-27 15:20:00|19656.17|19656.17|19658.38|19658.38|19658.59|19658.59|19655.24|19655.24|0
1658935500000|2022-07-27 15:25:00|19658.35|19658.35|19655.46|19655.46|19658.61|19658.61|19651.56|19651.56|0
1658992500000|2022-07-28 07:15:00|19790.46|19790.46|19775.79|19775.79|19792.42|19792.42|19773.04|19773.04|0
1658992800000|2022-07-28 07:20:00|19775.77|19775.77|19788.33|19788.33|19790.67|19790.67|19775.53|19775.53|0
1658993100000|2022-07-28 07:25:00|19788.07|19788.07|19793.43|19793.43|19795.2|19795.2|19786.81|19786.81|0
1658993400000|2022-07-28 07:30:00|19793.7|19793.7|19790.94|19790.94|19799.02|19799.02|19788.36|19788.36|0
1658993700000|2022-07-28 07:35:00|19790.9|19790.9|19782.49|19782.49|19792.58|19792.58|19782.49|19782.49|0
1658994000000|2022-07-28 07:40:00|19781.73|19781.73|19781.74|19781.74|19786.62|19786.62|19780.97|19780.97|0
1658994300000|2022-07-28 07:45:00|19781.67|19781.67|19782.23|19782.23|19786.49|19786.49|19779.62|19779.62|0
1658994600000|2022-07-28 07:50:00|19781.97|19781.97|19780.11|19780.11|19782.12|19782.12|19771.79|19771.79|0
1658994900000|2022-07-28 07:55:00|19780.27|19780.27|19775.36|19775.36|19780.79|19780.79|19775.36|19775.36|0
1658995200000|2022-07-28 08:00:00|19774.44|19774.44|19761.29|19761.29|19774.7|19774.7|19761.29|19761.29|0
1658995500000|2022-07-28 08:05:00|19761.21|19761.21|19727.84|19727.84|19761.22|19761.22|19726.74|19726.74|0
1658995800000|2022-07-28 08:10:00|19727.65|19727.65|19741.31|19741.31|19743.83|19743.83|19727.14|19727.14|0
1658996100000|2022-07-28 08:15:00|19741.38|19741.38|19756.05|19756.05|19757.25|19757.25|19741.27|19741.27|0
1658996400000|2022-07-28 08:20:00|19756.2|19756.2|19752.64|19752.64|19756.38|19756.38|19752.26|19752.26|0
1658996700000|2022-07-28 08:25:00|19752.78|19752.78|19742.32|19742.32|19752.78|19752.78|19740.99|19740.99|0
1658997000000|2022-07-28 08:30:00|19742.28|19742.28|19740.34|19740.34|19743.58|19743.58|19740.34|19740.34|0
1658997300000|2022-07-28 08:35:00|19740.27|19740.27|19732.26|19732.26|19740.27|19740.27|19728.73|19728.73|0
1658997600000|2022-07-28 08:40:00|19732.23|19732.23|19731.82|19731.82|19733.73|19733.73|19731.4|19731.4|0
1658997900000|2022-07-28 08:45:00|19731.78|19731.78|19729.64|19729.64|19732.34|19732.34|19729.64|19729.64|0
1658998200000|2022-07-28 08:50:00|19729.49|19729.49|19719.66|19719.66|19729.58|19729.58|19719.54|19719.54|0
1658998500000|2022-07-28 08:55:00|19719.87|19719.87|19716.27|19716.27|19720.5|19720.5|19716.27|19716.27|0
1658998800000|2022-07-28 09:00:00|19716.15|19716.15|19716.86|19716.86|19718.67|19718.67|19715.72|19715.72|0
1658999100000|2022-07-28 09:05:00|19716.7|19716.7|19713.97|19713.97|19720.57|19720.57|19712.87|19712.87|0
1658999400000|2022-07-28 09:10:00|19714.13|19714.13|19698.44|19698.44|19714.13|19714.13|19698.15|19698.15|0
1658999700000|2022-07-28 09:15:00|19698.38|19698.38|19703.53|19703.53|19703.76|19703.76|19698.34|19698.34|0
1659000000000|2022-07-28 09:20:00|19703.48|19703.48|19693.8|19693.8|19704.19|19704.19|19693.79|19693.79|0
1659000300000|2022-07-28 09:25:00|19693.73|19693.73|19685.88|19685.88|19693.73|19693.73|19684.54|19684.54|0
1659000600000|2022-07-28 09:30:00|19685.68|19685.68|19689.57|19689.57|19689.6|19689.6|19683.95|19683.95|0
1659000900000|2022-07-28 09:35:00|19689.62|19689.62|19705.4|19705.4|19706.12|19706.12|19689.32|19689.32|0
1659001200000|2022-07-28 09:40:00|19705.61|19705.61|19704.06|19704.06|19706.94|19706.94|19701.93|19701.93|0
1659001500000|2022-07-28 09:45:00|19703.99|19703.99|19706.82|19706.82|19707.53|19707.53|19703.91|19703.91|0
1659001800000|2022-07-28 09:50:00|19706.88|19706.88|19701.7|19701.7|19706.97|19706.97|19701.54|19701.54|0
1659002100000|2022-07-28 09:55:00|19701.51|19701.51|19708.75|19708.75|19708.75|19708.75|19699.6|19699.6|0
1659002400000|2022-07-28 10:00:00|19708.79|19708.79|19716.52|19716.52|19716.52|19716.52|19708.75|19708.75|0
1659002700000|2022-07-28 10:05:00|19716.6|19716.6|19720|19720|19720.11|19720.11|19715.85|19715.85|0
1659003000000|2022-07-28 10:10:00|19719.85|19719.85|19722.64|19722.64|19724.79|19724.79|19719.64|19719.64|0
1659003300000|2022-07-28 10:15:00|19722.55|19722.55|19725.11|19725.11|19725.11|19725.11|19721.4|19721.4|0
1659003600000|2022-07-28 10:20:00|19724.97|19724.97|19723.62|19723.62|19724.97|19724.97|19721.91|19721.91|0
1659003900000|2022-07-28 10:25:00|19723.67|19723.67|19729|19729|19729.06|19729.06|19722.87|19722.87|0
1659004200000|2022-07-28 10:30:00|19729.07|19729.07|19731.85|19731.85|19732.06|19732.06|19729.03|19729.03|0
1659004500000|2022-07-28 10:35:00|19731.8|19731.8|19732.55|19732.55|19733.9|19733.9|19730.1|19730.1|0
1659004800000|2022-07-28 10:40:00|19732.61|19732.61|19730.16|19730.16|19732.92|19732.92|19728.31|19728.31|0
1659005100000|2022-07-28 10:45:00|19730.1|19730.1|19730.82|19730.82|19730.82|19730.82|19728.63|19728.63|0
1659005400000|2022-07-28 10:50:00|19730.78|19730.78|19727.17|19727.17|19730.83|19730.83|19727.15|19727.15|0
1659005700000|2022-07-28 10:55:00|19727.28|19727.28|19726.92|19726.92|19727.71|19727.71|19724.68|19724.68|0
1659006000000|2022-07-28 11:00:00|19726.73|19726.73|19724.68|19724.68|19728.2|19728.2|19724.51|19724.51|0
1659006300000|2022-07-28 11:05:00|19724.73|19724.73|19729.5|19729.5|19729.75|19729.75|19723.58|19723.58|0
1659006600000|2022-07-28 11:10:00|19729.57|19729.57|19733.26|19733.26|19733.65|19733.65|19729.57|19729.57|0
1659006900000|2022-07-28 11:15:00|19733.18|19733.18|19731.06|19731.06|19733.44|19733.44|19730.39|19730.39|0
1659007200000|2022-07-28 11:20:00|19731.05|19731.05|19724.91|19724.91|19731.12|19731.12|19722.94|19722.94|0
1659007500000|2022-07-28 11:25:00|19725.07|19725.07|19725.06|19725.06|19726.4|19726.4|19724.54|19724.54|0
1659007800000|2022-07-28 11:30:00|19725.03|19725.03|19726.82|19726.82|19726.82|19726.82|19724.17|19724.17|0
1659008100000|2022-07-28 11:35:00|19726.89|19726.89|19733.58|19733.58|19733.68|19733.68|19726.34|19726.34|0
1659008400000|2022-07-28 11:40:00|19733.66|19733.66|19740.65|19740.65|19740.65|19740.65|19733.66|19733.66|0
1659008700000|2022-07-28 11:45:00|19740.58|19740.58|19740.53|19740.53|19743.61|19743.61|19740.29|19740.29|0
1659009000000|2022-07-28 11:50:00|19740.45|19740.45|19736.44|19736.44|19741.29|19741.29|19735.98|19735.98|0
1659009300000|2022-07-28 11:55:00|19736.37|19736.37|19726.21|19726.21|19736.77|19736.77|19726.05|19726.05|0
1659009600000|2022-07-28 12:00:00|19726.17|19726.17|19714.79|19714.79|19726.17|19726.17|19714.1|19714.1|0
1659009900000|2022-07-28 12:05:00|19714.83|19714.83|19718.69|19718.69|19719.53|19719.53|19714.41|19714.41|0
1659010200000|2022-07-28 12:10:00|19718.75|19718.75|19719.85|19719.85|19719.85|19719.85|19717.28|19717.28|0
1659010500000|2022-07-28 12:15:00|19720|19720|19724.2|19724.2|19724.43|19724.43|19720|19720|0
1659010800000|2022-07-28 12:20:00|19724.23|19724.23|19723.96|19723.96|19725.96|19725.96|19723.85|19723.85|0
1659011100000|2022-07-28 12:25:00|19723.87|19723.87|19729.05|19729.05|19729.46|19729.46|19723.8|19723.8|0
1659011400000|2022-07-28 12:30:00|19729.1|19729.1|19717.48|19717.48|19741.33|19741.33|19713.48|19713.48|0
1659011700000|2022-07-28 12:35:00|19717.63|19717.63|19725.48|19725.48|19726.6|19726.6|19717.63|19717.63|0
1659012000000|2022-07-28 12:40:00|19725.74|19725.74|19730.24|19730.24|19731.08|19731.08|19724.91|19724.91|0
1659012300000|2022-07-28 12:45:00|19730.29|19730.29|19746.12|19746.12|19747.4|19747.4|19729.31|19729.31|0
1659012600000|2022-07-28 12:50:00|19745.99|19745.99|19748.28|19748.28|19749.47|19749.47|19745.95|19745.95|0
1659012900000|2022-07-28 12:55:00|19748.25|19748.25|19746.69|19746.69|19748.31|19748.31|19743.62|19743.62|0
1659013200000|2022-07-28 13:00:00|19746.96|19746.96|19752.43|19752.43|19752.43|19752.43|19746.47|19746.47|0
1659013500000|2022-07-28 13:05:00|19752.41|19752.41|19754.23|19754.23|19755.12|19755.12|19752.41|19752.41|0
1659013800000|2022-07-28 13:10:00|19754.28|19754.28|19758.94|19758.94|19760.03|19760.03|19754.13|19754.13|0
1659014100000|2022-07-28 13:15:00|19758.78|19758.78|19768.99|19768.99|19768.99|19768.99|19758.7|19758.7|0
1659014400000|2022-07-28 13:20:00|19769.03|19769.03|19772.51|19772.51|19772.92|19772.92|19769.03|19769.03|0
1659014700000|2022-07-28 13:25:00|19772.61|19772.61|19777.29|19777.29|19777.51|19777.51|19770.81|19770.81|0
1659015000000|2022-07-28 13:30:00|19777.27|19777.27|19786.44|19786.44|19791.79|19791.79|19775.54|19775.54|0
1659015300000|2022-07-28 13:35:00|19786.35|19786.35|19798.4|19798.4|19800.63|19800.63|19786.35|19786.35|0
1659015600000|2022-07-28 13:40:00|19798.31|19798.31|19794.74|19794.74|19804.8|19804.8|19794.51|19794.51|0
1659015900000|2022-07-28 13:45:00|19794.85|19794.85|19765.88|19765.88|19795.25|19795.25|19764.65|19764.65|0
1659016200000|2022-07-28 13:50:00|19766.09|19766.09|19739.17|19739.17|19770.29|19770.29|19739.17|19739.17|0
1659016500000|2022-07-28 13:55:00|19739.29|19739.29|19749.27|19749.27|19749.27|19749.27|19737.12|19737.12|0
1659016800000|2022-07-28 14:00:00|19749.35|19749.35|19759.53|19759.53|19760.04|19760.04|19749.3|19749.3|0
1659017100000|2022-07-28 14:05:00|19759.47|19759.47|19742.74|19742.74|19761.91|19761.91|19742.09|19742.09|0
1659017400000|2022-07-28 14:10:00|19742.78|19742.78|19742.35|19742.35|19748.18|19748.18|19741.63|19741.63|0
1659017700000|2022-07-28 14:15:00|19742.31|19742.31|19742.47|19742.47|19746.55|19746.55|19742.26|19742.26|0
1659018000000|2022-07-28 14:20:00|19742.5|19742.5|19733.74|19733.74|19743.15|19743.15|19731.84|19731.84|0
1659018300000|2022-07-28 14:25:00|19733.8|19733.8|19734.68|19734.68|19735.5|19735.5|19731.19|19731.19|0
1659018600000|2022-07-28 14:30:00|19734.72|19734.72|19729.32|19729.32|19736.35|19736.35|19728.15|19728.15|0
1659018900000|2022-07-28 14:35:00|19729.42|19729.42|19739.36|19739.36|19740.27|19740.27|19729.22|19729.22|0
1659019200000|2022-07-28 14:40:00|19739.28|19739.28|19746.11|19746.11|19747.08|19747.08|19739.26|19739.26|0
1659019500000|2022-07-28 14:45:00|19746.13|19746.13|19766.03|19766.03|19766.16|19766.16|19746.13|19746.13|0
1659019800000|2022-07-28 14:50:00|19766.06|19766.06|19770.2|19770.2|19770.2|19770.2|19765.13|19765.13|0
1659020100000|2022-07-28 14:55:00|19770.1|19770.1|19775.7|19775.7|19775.92|19775.92|19769.77|19769.77|0
1659020400000|2022-07-28 15:00:00|19775.73|19775.73|19778.68|19778.68|19779.63|19779.63|19775.73|19775.73|0
1659020700000|2022-07-28 15:05:00|19778.73|19778.73|19780.34|19780.34|19785.09|19785.09|19778.29|19778.29|0
1659021000000|2022-07-28 15:10:00|19780.38|19780.38|19795.97|19795.97|19796.04|19796.04|19780.38|19780.38|0
1659021300000|2022-07-28 15:15:00|19796.1|19796.1|19798.09|19798.09|19798.14|19798.14|19793.42|19793.42|0
1659021600000|2022-07-28 15:20:00|19798.03|19798.03|19811.74|19811.74|19812.14|19812.14|19797.73|19797.73|0
1659021900000|2022-07-28 15:25:00|19811.65|19811.65|19823.58|19823.58|19824.09|19824.09|19811.65|19811.65|0
1658992500000|2022-07-28 07:15:00|19790.46|19790.46|19775.79|19775.79|19792.42|19792.42|19773.04|19773.04|0
1658992800000|2022-07-28 07:20:00|19775.77|19775.77|19788.33|19788.33|19790.67|19790.67|19775.53|19775.53|0
1658993100000|2022-07-28 07:25:00|19788.07|19788.07|19793.43|19793.43|19795.2|19795.2|19786.81|19786.81|0
1658993400000|2022-07-28 07:30:00|19793.7|19793.7|19790.94|19790.94|19799.02|19799.02|19788.36|19788.36|0
1658993700000|2022-07-28 07:35:00|19790.9|19790.9|19782.49|19782.49|19792.58|19792.58|19782.49|19782.49|0
1658994000000|2022-07-28 07:40:00|19781.73|19781.73|19781.74|19781.74|19786.62|19786.62|19780.97|19780.97|0
1658994300000|2022-07-28 07:45:00|19781.67|19781.67|19782.23|19782.23|19786.49|19786.49|19779.62|19779.62|0
1658994600000|2022-07-28 07:50:00|19781.97|19781.97|19780.11|19780.11|19782.12|19782.12|19771.79|19771.79|0
1658994900000|2022-07-28 07:55:00|19780.27|19780.27|19775.36|19775.36|19780.79|19780.79|19775.36|19775.36|0
1658995200000|2022-07-28 08:00:00|19774.44|19774.44|19761.29|19761.29|19774.7|19774.7|19761.29|19761.29|0
1658995500000|2022-07-28 08:05:00|19761.21|19761.21|19727.84|19727.84|19761.22|19761.22|19726.74|19726.74|0
1658995800000|2022-07-28 08:10:00|19727.65|19727.65|19741.31|19741.31|19743.83|19743.83|19727.14|19727.14|0
1658996100000|2022-07-28 08:15:00|19741.38|19741.38|19756.05|19756.05|19757.25|19757.25|19741.27|19741.27|0
1658996400000|2022-07-28 08:20:00|19756.2|19756.2|19752.64|19752.64|19756.38|19756.38|19752.26|19752.26|0
1658996700000|2022-07-28 08:25:00|19752.78|19752.78|19742.32|19742.32|19752.78|19752.78|19740.99|19740.99|0
1658997000000|2022-07-28 08:30:00|19742.28|19742.28|19740.34|19740.34|19743.58|19743.58|19740.34|19740.34|0
1658997300000|2022-07-28 08:35:00|19740.27|19740.27|19732.26|19732.26|19740.27|19740.27|19728.73|19728.73|0
1658997600000|2022-07-28 08:40:00|19732.23|19732.23|19731.82|19731.82|19733.73|19733.73|19731.4|19731.4|0
1658997900000|2022-07-28 08:45:00|19731.78|19731.78|19729.64|19729.64|19732.34|19732.34|19729.64|19729.64|0
1658998200000|2022-07-28 08:50:00|19729.49|19729.49|19719.66|19719.66|19729.58|19729.58|19719.54|19719.54|0
1658998500000|2022-07-28 08:55:00|19719.87|19719.87|19716.27|19716.27|19720.5|19720.5|19716.27|19716.27|0
1658998800000|2022-07-28 09:00:00|19716.15|19716.15|19716.86|19716.86|19718.67|19718.67|19715.72|19715.72|0
1658999100000|2022-07-28 09:05:00|19716.7|19716.7|19713.97|19713.97|19720.57|19720.57|19712.87|19712.87|0
1658999400000|2022-07-28 09:10:00|19714.13|19714.13|19698.44|19698.44|19714.13|19714.13|19698.15|19698.15|0
1658999700000|2022-07-28 09:15:00|19698.38|19698.38|19703.53|19703.53|19703.76|19703.76|19698.34|19698.34|0
1659000000000|2022-07-28 09:20:00|19703.48|19703.48|19693.8|19693.8|19704.19|19704.19|19693.79|19693.79|0
1659000300000|2022-07-28 09:25:00|19693.73|19693.73|19685.88|19685.88|19693.73|19693.73|19684.54|19684.54|0
1659000600000|2022-07-28 09:30:00|19685.68|19685.68|19689.57|19689.57|19689.6|19689.6|19683.95|19683.95|0
1659000900000|2022-07-28 09:35:00|19689.62|19689.62|19705.4|19705.4|19706.12|19706.12|19689.32|19689.32|0
1659001200000|2022-07-28 09:40:00|19705.61|19705.61|19704.06|19704.06|19706.94|19706.94|19701.93|19701.93|0
1659001500000|2022-07-28 09:45:00|19703.99|19703.99|19706.82|19706.82|19707.53|19707.53|19703.91|19703.91|0
1659001800000|2022-07-28 09:50:00|19706.88|19706.88|19701.7|19701.7|19706.97|19706.97|19701.54|19701.54|0
1659002100000|2022-07-28 09:55:00|19701.51|19701.51|19708.75|19708.75|19708.75|19708.75|19699.6|19699.6|0
1659002400000|2022-07-28 10:00:00|19708.79|19708.79|19716.52|19716.52|19716.52|19716.52|19708.75|19708.75|0
1659002700000|2022-07-28 10:05:00|19716.6|19716.6|19720|19720|19720.11|19720.11|19715.85|19715.85|0
1659003000000|2022-07-28 10:10:00|19719.85|19719.85|19722.64|19722.64|19724.79|19724.79|19719.64|19719.64|0
1659003300000|2022-07-28 10:15:00|19722.55|19722.55|19725.11|19725.11|19725.11|19725.11|19721.4|19721.4|0
1659003600000|2022-07-28 10:20:00|19724.97|19724.97|19723.62|19723.62|19724.97|19724.97|19721.91|19721.91|0
1659003900000|2022-07-28 10:25:00|19723.67|19723.67|19729|19729|19729.06|19729.06|19722.87|19722.87|0
1659004200000|2022-07-28 10:30:00|19729.07|19729.07|19731.85|19731.85|19732.06|19732.06|19729.03|19729.03|0
1659004500000|2022-07-28 10:35:00|19731.8|19731.8|19732.55|19732.55|19733.9|19733.9|19730.1|19730.1|0
1659004800000|2022-07-28 10:40:00|19732.61|19732.61|19730.16|19730.16|19732.92|19732.92|19728.31|19728.31|0
1659005100000|2022-07-28 10:45:00|19730.1|19730.1|19730.82|19730.82|19730.82|19730.82|19728.63|19728.63|0
1659005400000|2022-07-28 10:50:00|19730.78|19730.78|19727.17|19727.17|19730.83|19730.83|19727.15|19727.15|0
1659005700000|2022-07-28 10:55:00|19727.28|19727.28|19726.92|19726.92|19727.71|19727.71|19724.68|19724.68|0
1659006000000|2022-07-28 11:00:00|19726.73|19726.73|19724.68|19724.68|19728.2|19728.2|19724.51|19724.51|0
1659006300000|2022-07-28 11:05:00|19724.73|19724.73|19729.5|19729.5|19729.75|19729.75|19723.58|19723.58|0
1659006600000|2022-07-28 11:10:00|19729.57|19729.57|19733.26|19733.26|19733.65|19733.65|19729.57|19729.57|0
1659006900000|2022-07-28 11:15:00|19733.18|19733.18|19731.06|19731.06|19733.44|19733.44|19730.39|19730.39|0
1659007200000|2022-07-28 11:20:00|19731.05|19731.05|19724.91|19724.91|19731.12|19731.12|19722.94|19722.94|0
1659007500000|2022-07-28 11:25:00|19725.07|19725.07|19725.06|19725.06|19726.4|19726.4|19724.54|19724.54|0
1659007800000|2022-07-28 11:30:00|19725.03|19725.03|19726.82|19726.82|19726.82|19726.82|19724.17|19724.17|0
1659008100000|2022-07-28 11:35:00|19726.89|19726.89|19733.58|19733.58|19733.68|19733.68|19726.34|19726.34|0
1659008400000|2022-07-28 11:40:00|19733.66|19733.66|19740.65|19740.65|19740.65|19740.65|19733.66|19733.66|0
1659008700000|2022-07-28 11:45:00|19740.58|19740.58|19740.53|19740.53|19743.61|19743.61|19740.29|19740.29|0
1659009000000|2022-07-28 11:50:00|19740.45|19740.45|19736.44|19736.44|19741.29|19741.29|19735.98|19735.98|0
1659009300000|2022-07-28 11:55:00|19736.37|19736.37|19726.21|19726.21|19736.77|19736.77|19726.05|19726.05|0
1659009600000|2022-07-28 12:00:00|19726.17|19726.17|19714.79|19714.79|19726.17|19726.17|19714.1|19714.1|0
1659009900000|2022-07-28 12:05:00|19714.83|19714.83|19718.69|19718.69|19719.53|19719.53|19714.41|19714.41|0
1659010200000|2022-07-28 12:10:00|19718.75|19718.75|19719.85|19719.85|19719.85|19719.85|19717.28|19717.28|0
1659010500000|2022-07-28 12:15:00|19720|19720|19724.2|19724.2|19724.43|19724.43|19720|19720|0
1659010800000|2022-07-28 12:20:00|19724.23|19724.23|19723.96|19723.96|19725.96|19725.96|19723.85|19723.85|0
1659011100000|2022-07-28 12:25:00|19723.87|19723.87|19729.05|19729.05|19729.46|19729.46|19723.8|19723.8|0
1659011400000|2022-07-28 12:30:00|19729.1|19729.1|19717.48|19717.48|19741.33|19741.33|19713.48|19713.48|0
1659011700000|2022-07-28 12:35:00|19717.63|19717.63|19725.48|19725.48|19726.6|19726.6|19717.63|19717.63|0
1659012000000|2022-07-28 12:40:00|19725.74|19725.74|19730.24|19730.24|19731.08|19731.08|19724.91|19724.91|0
1659012300000|2022-07-28 12:45:00|19730.29|19730.29|19746.12|19746.12|19747.4|19747.4|19729.31|19729.31|0
1659012600000|2022-07-28 12:50:00|19745.99|19745.99|19748.28|19748.28|19749.47|19749.47|19745.95|19745.95|0
1659012900000|2022-07-28 12:55:00|19748.25|19748.25|19746.69|19746.69|19748.31|19748.31|19743.62|19743.62|0
1659013200000|2022-07-28 13:00:00|19746.96|19746.96|19752.43|19752.43|19752.43|19752.43|19746.47|19746.47|0
1659013500000|2022-07-28 13:05:00|19752.41|19752.41|19754.23|19754.23|19755.12|19755.12|19752.41|19752.41|0
1659013800000|2022-07-28 13:10:00|19754.28|19754.28|19758.94|19758.94|19760.03|19760.03|19754.13|19754.13|0
1659014100000|2022-07-28 13:15:00|19758.78|19758.78|19768.99|19768.99|19768.99|19768.99|19758.7|19758.7|0
1659014400000|2022-07-28 13:20:00|19769.03|19769.03|19772.51|19772.51|19772.92|19772.92|19769.03|19769.03|0
1659014700000|2022-07-28 13:25:00|19772.61|19772.61|19777.29|19777.29|19777.51|19777.51|19770.81|19770.81|0
1659015000000|2022-07-28 13:30:00|19777.27|19777.27|19786.44|19786.44|19791.79|19791.79|19775.54|19775.54|0
1659015300000|2022-07-28 13:35:00|19786.35|19786.35|19798.4|19798.4|19800.63|19800.63|19786.35|19786.35|0
1659015600000|2022-07-28 13:40:00|19798.31|19798.31|19794.74|19794.74|19804.8|19804.8|19794.51|19794.51|0
1659015900000|2022-07-28 13:45:00|19794.85|19794.85|19765.88|19765.88|19795.25|19795.25|19764.65|19764.65|0
1659016200000|2022-07-28 13:50:00|19766.09|19766.09|19739.17|19739.17|19770.29|19770.29|19739.17|19739.17|0
1659016500000|2022-07-28 13:55:00|19739.29|19739.29|19749.27|19749.27|19749.27|19749.27|19737.12|19737.12|0
1659016800000|2022-07-28 14:00:00|19749.35|19749.35|19759.53|19759.53|19760.04|19760.04|19749.3|19749.3|0
1659017100000|2022-07-28 14:05:00|19759.47|19759.47|19742.74|19742.74|19761.91|19761.91|19742.09|19742.09|0
1659017400000|2022-07-28 14:10:00|19742.78|19742.78|19742.35|19742.35|19748.18|19748.18|19741.63|19741.63|0
1659017700000|2022-07-28 14:15:00|19742.31|19742.31|19742.47|19742.47|19746.55|19746.55|19742.26|19742.26|0
1659018000000|2022-07-28 14:20:00|19742.5|19742.5|19733.74|19733.74|19743.15|19743.15|19731.84|19731.84|0
1659018300000|2022-07-28 14:25:00|19733.8|19733.8|19734.68|19734.68|19735.5|19735.5|19731.19|19731.19|0
1659018600000|2022-07-28 14:30:00|19734.72|19734.72|19729.32|19729.32|19736.35|19736.35|19728.15|19728.15|0
1659018900000|2022-07-28 14:35:00|19729.42|19729.42|19739.36|19739.36|19740.27|19740.27|19729.22|19729.22|0
1659019200000|2022-07-28 14:40:00|19739.28|19739.28|19746.11|19746.11|19747.08|19747.08|19739.26|19739.26|0
1659019500000|2022-07-28 14:45:00|19746.13|19746.13|19766.03|19766.03|19766.16|19766.16|19746.13|19746.13|0
1659019800000|2022-07-28 14:50:00|19766.06|19766.06|19770.2|19770.2|19770.2|19770.2|19765.13|19765.13|0
1659020100000|2022-07-28 14:55:00|19770.1|19770.1|19775.7|19775.7|19775.92|19775.92|19769.77|19769.77|0
1659020400000|2022-07-28 15:00:00|19775.73|19775.73|19778.68|19778.68|19779.63|19779.63|19775.73|19775.73|0
1659020700000|2022-07-28 15:05:00|19778.73|19778.73|19780.34|19780.34|19785.09|19785.09|19778.29|19778.29|0
1659021000000|2022-07-28 15:10:00|19780.38|19780.38|19795.97|19795.97|19796.04|19796.04|19780.38|19780.38|0
1659021300000|2022-07-28 15:15:00|19796.1|19796.1|19798.09|19798.09|19798.14|19798.14|19793.42|19793.42|0
1659021600000|2022-07-28 15:20:00|19798.03|19798.03|19811.74|19811.74|19812.14|19812.14|19797.73|19797.73|0
1659021900000|2022-07-28 15:25:00|19811.65|19811.65|19823.58|19823.58|19824.09|19824.09|19811.65|19811.65|0
1659078900000|2022-07-29 07:15:00|19965.94|19965.94|19995.42|19995.42|19995.42|19995.42|19965.62|19965.62|0
1659079200000|2022-07-29 07:20:00|19995.63|19995.63|20009.5|20009.5|20011.11|20011.11|19995.63|19995.63|0
1659079500000|2022-07-29 07:25:00|20009.29|20009.29|20009.26|20009.26|20012.16|20012.16|20006.58|20006.58|0
1659079800000|2022-07-29 07:30:00|20009.25|20009.25|20003.32|20003.32|20010.73|20010.73|20002.97|20002.97|0
1659080100000|2022-07-29 07:35:00|20003.37|20003.37|20011.21|20011.21|20012.5|20012.5|20003.37|20003.37|0
1659080400000|2022-07-29 07:40:00|20011.22|20011.22|20006.75|20006.75|20011.5|20011.5|20002.41|20002.41|0
1659080700000|2022-07-29 07:45:00|20006.51|20006.51|20010.58|20010.58|20011.05|20011.05|20003.49|20003.49|0
1659081000000|2022-07-29 07:50:00|20010.43|20010.43|20026.28|20026.28|20026.28|20026.28|20010.43|20010.43|0
1659081300000|2022-07-29 07:55:00|20026.05|20026.05|20039.1|20039.1|20039.86|20039.86|20025.82|20025.82|0
1659081600000|2022-07-29 08:00:00|20039.37|20039.37|20049.11|20049.11|20050|20050|20038.34|20038.34|0
1659081900000|2022-07-29 08:05:00|20049.15|20049.15|20048.36|20048.36|20052.21|20052.21|20048.15|20048.15|0
1659082200000|2022-07-29 08:10:00|20048.41|20048.41|20058.2|20058.2|20059.99|20059.99|20048.32|20048.32|0
1659082500000|2022-07-29 08:15:00|20058.14|20058.14|20061.83|20061.83|20062.42|20062.42|20056.3|20056.3|0
1659082800000|2022-07-29 08:20:00|20061.8|20061.8|20051.82|20051.82|20063.99|20063.99|20051.02|20051.02|0
1659083100000|2022-07-29 08:25:00|20052.05|20052.05|20062.51|20062.51|20062.75|20062.75|20051.39|20051.39|0
1659083400000|2022-07-29 08:30:00|20062.66|20062.66|20066.71|20066.71|20067.6|20067.6|20062.63|20062.63|0
1659083700000|2022-07-29 08:35:00|20066.78|20066.78|20077.5|20077.5|20077.5|20077.5|20066.63|20066.63|0
1659084000000|2022-07-29 08:40:00|20077.69|20077.69|20089.85|20089.85|20095.03|20095.03|20077.65|20077.65|0
1659084300000|2022-07-29 08:45:00|20089.89|20089.89|20087.29|20087.29|20091.37|20091.37|20087.15|20087.15|0
1659084600000|2022-07-29 08:50:00|20087.49|20087.49|20089.95|20089.95|20090.6|20090.6|20087.49|20087.49|0
1659084900000|2022-07-29 08:55:00|20089.89|20089.89|20099.89|20099.89|20100.17|20100.17|20089.81|20089.81|0
1659085200000|2022-07-29 09:00:00|20099.8|20099.8|20108.46|20108.46|20108.46|20108.46|20099.6|20099.6|0
1659085500000|2022-07-29 09:05:00|20108.68|20108.68|20109.68|20109.68|20111.82|20111.82|20108.52|20108.52|0
1659085800000|2022-07-29 09:10:00|20109.53|20109.53|20105.41|20105.41|20110.05|20110.05|20104.96|20104.96|0
1659086100000|2022-07-29 09:15:00|20105.34|20105.34|20106.46|20106.46|20107.98|20107.98|20105.28|20105.28|0
1659086400000|2022-07-29 09:20:00|20106.43|20106.43|20099.08|20099.08|20106.8|20106.8|20098.07|20098.07|0
1659086700000|2022-07-29 09:25:00|20099.12|20099.12|20109.5|20109.5|20109.58|20109.58|20097.85|20097.85|0
1659087000000|2022-07-29 09:30:00|20109.35|20109.35|20116.47|20116.47|20116.51|20116.51|20107.92|20107.92|0
1659087300000|2022-07-29 09:35:00|20116.52|20116.52|20116.87|20116.87|20119.7|20119.7|20115.86|20115.86|0
1659087600000|2022-07-29 09:40:00|20116.83|20116.83|20114.73|20114.73|20117.47|20117.47|20112.11|20112.11|0
1659087900000|2022-07-29 09:45:00|20114.71|20114.71|20118.02|20118.02|20119.03|20119.03|20114.22|20114.22|0
1659088200000|2022-07-29 09:50:00|20117.87|20117.87|20121.21|20121.21|20121.57|20121.57|20116.62|20116.62|0
1659088500000|2022-07-29 09:55:00|20121.06|20121.06|20122.02|20122.02|20123.82|20123.82|20120.49|20120.49|0
1659088800000|2022-07-29 10:00:00|20122.1|20122.1|20116.03|20116.03|20123.5|20123.5|20115.48|20115.48|0
1659089100000|2022-07-29 10:05:00|20115.91|20115.91|20122.04|20122.04|20122.32|20122.32|20115.89|20115.89|0
1659089400000|2022-07-29 10:10:00|20122.22|20122.22|20120.88|20120.88|20123.01|20123.01|20117.44|20117.44|0
1659089700000|2022-07-29 10:15:00|20120.81|20120.81|20121.7|20121.7|20124.23|20124.23|20120.54|20120.54|0
1659090000000|2022-07-29 10:20:00|20121.85|20121.85|20127.88|20127.88|20128.41|20128.41|20121.74|20121.74|0
1659090300000|2022-07-29 10:25:00|20127.72|20127.72|20129.08|20129.08|20130.26|20130.26|20126.85|20126.85|0
1659090600000|2022-07-29 10:30:00|20129.01|20129.01|20128.56|20128.56|20129.26|20129.26|20126.18|20126.18|0
1659090900000|2022-07-29 10:35:00|20128.62|20128.62|20135.83|20135.83|20135.83|20135.83|20128.62|20128.62|0
1659091200000|2022-07-29 10:40:00|20135.77|20135.77|20134.03|20134.03|20135.81|20135.81|20133.39|20133.39|0
1659091500000|2022-07-29 10:45:00|20134.16|20134.16|20129.08|20129.08|20134.16|20134.16|20128.97|20128.97|0
1659091800000|2022-07-29 10:50:00|20129.19|20129.19|20131.49|20131.49|20132.09|20132.09|20129.19|20129.19|0
1659092100000|2022-07-29 10:55:00|20131.47|20131.47|20134.38|20134.38|20134.47|20134.47|20130.74|20130.74|0
1659092400000|2022-07-29 11:00:00|20134.42|20134.42|20132.1|20132.1|20135.29|20135.29|20131.62|20131.62|0
1659092700000|2022-07-29 11:05:00|20132.05|20132.05|20116.63|20116.63|20132.05|20132.05|20116.56|20116.56|0
1659093000000|2022-07-29 11:10:00|20116.72|20116.72|20113.11|20113.11|20116.72|20116.72|20112.56|20112.56|0
1659093300000|2022-07-29 11:15:00|20113|20113|20105.9|20105.9|20113.51|20113.51|20105.77|20105.77|0
1659093600000|2022-07-29 11:20:00|20105.78|20105.78|20103.83|20103.83|20105.89|20105.89|20100.99|20100.99|0
1659093900000|2022-07-29 11:25:00|20103.86|20103.86|20104.44|20104.44|20104.59|20104.59|20102.16|20102.16|0
1659094200000|2022-07-29 11:30:00|20104.56|20104.56|20105.14|20105.14|20105.25|20105.25|20102.58|20102.58|0
1659094500000|2022-07-29 11:35:00|20105.24|20105.24|20107.06|20107.06|20107.06|20107.06|20101.41|20101.41|0
1659094800000|2022-07-29 11:40:00|20107.12|20107.12|20104|20104|20108.09|20108.09|20104|20104|0
1659095100000|2022-07-29 11:45:00|20103.83|20103.83|20105.06|20105.06|20105.22|20105.22|20102.64|20102.64|0
1659095400000|2022-07-29 11:50:00|20105.12|20105.12|20102.28|20102.28|20105.79|20105.79|20102.28|20102.28|0
1659095700000|2022-07-29 11:55:00|20102.21|20102.21|20104.96|20104.96|20104.96|20104.96|20100.83|20100.83|0
1659096000000|2022-07-29 12:00:00|20104.99|20104.99|20111.86|20111.86|20111.93|20111.93|20104.09|20104.09|0
1659096300000|2022-07-29 12:05:00|20111.96|20111.96|20117.65|20117.65|20117.87|20117.87|20111.96|20111.96|0
1659096600000|2022-07-29 12:10:00|20117.73|20117.73|20137.1|20137.1|20137.1|20137.1|20117.41|20117.41|0
1659096900000|2022-07-29 12:15:00|20137.05|20137.05|20139.64|20139.64|20139.64|20139.64|20135.84|20135.84|0
1659097200000|2022-07-29 12:20:00|20139.67|20139.67|20146.97|20146.97|20147|20147|20139.62|20139.62|0
1659097500000|2022-07-29 12:25:00|20146.96|20146.96|20156.1|20156.1|20156.6|20156.6|20146.08|20146.08|0
1659097800000|2022-07-29 12:30:00|20156.18|20156.18|20155.49|20155.49|20157.22|20157.22|20146.42|20146.42|0
1659098100000|2022-07-29 12:35:00|20155.86|20155.86|20162.18|20162.18|20162.18|20162.18|20155.56|20155.56|0
1659098400000|2022-07-29 12:40:00|20162.12|20162.12|20171.23|20171.23|20171.54|20171.54|20161.92|20161.92|0
1659098700000|2022-07-29 12:45:00|20171.31|20171.31|20174.59|20174.59|20174.96|20174.96|20171.31|20171.31|0
1659099000000|2022-07-29 12:50:00|20174.67|20174.67|20171.69|20171.69|20175.7|20175.7|20171.69|20171.69|0
1659099300000|2022-07-29 12:55:00|20171.49|20171.49|20162.03|20162.03|20171.89|20171.89|20162.03|20162.03|0
1659099600000|2022-07-29 13:00:00|20161.99|20161.99|20142.89|20142.89|20162.08|20162.08|20142.7|20142.7|0
1659099900000|2022-07-29 13:05:00|20142.85|20142.85|20142.57|20142.57|20143.5|20143.5|20137.76|20137.76|0
1659100200000|2022-07-29 13:10:00|20142.63|20142.63|20140.13|20140.13|20144.2|20144.2|20137.76|20137.76|0
1659100500000|2022-07-29 13:15:00|20140.18|20140.18|20143.77|20143.77|20143.92|20143.92|20138.67|20138.67|0
1659100800000|2022-07-29 13:20:00|20143.64|20143.64|20144.5|20144.5|20144.86|20144.86|20141.29|20141.29|0
1659101100000|2022-07-29 13:25:00|20144.45|20144.45|20151.53|20151.53|20151.53|20151.53|20144.45|20144.45|0
1659101400000|2022-07-29 13:30:00|20151.64|20151.64|20139.02|20139.02|20152.61|20152.61|20139.02|20139.02|0
1659101700000|2022-07-29 13:35:00|20138.91|20138.91|20126.98|20126.98|20138.91|20138.91|20118.72|20118.72|0
1659102000000|2022-07-29 13:40:00|20126.95|20126.95|20142.2|20142.2|20142.28|20142.28|20126.57|20126.57|0
1659102300000|2022-07-29 13:45:00|20142.32|20142.32|20146.28|20146.28|20149.7|20149.7|20141.95|20141.95|0
1659102600000|2022-07-29 13:50:00|20146.4|20146.4|20148.23|20148.23|20149.69|20149.69|20145.57|20145.57|0
1659102900000|2022-07-29 13:55:00|20148.1|20148.1|20150.45|20150.45|20150.66|20150.66|20146.42|20146.42|0
1659103200000|2022-07-29 14:00:00|20150.57|20150.57|20157.41|20157.41|20159.68|20159.68|20147.05|20147.05|0
1659103500000|2022-07-29 14:05:00|20157.49|20157.49|20164.32|20164.32|20166.54|20166.54|20157.49|20157.49|0
1659103800000|2022-07-29 14:10:00|20164.37|20164.37|20178.39|20178.39|20178.39|20178.39|20162.72|20162.72|0
1659104100000|2022-07-29 14:15:00|20178.35|20178.35|20189.4|20189.4|20189.4|20189.4|20177.62|20177.62|0
1659104400000|2022-07-29 14:20:00|20189.83|20189.83|20203.01|20203.01|20203.49|20203.49|20189.81|20189.81|0
1659104700000|2022-07-29 14:25:00|20203.09|20203.09|20209.37|20209.37|20214.55|20214.55|20201.92|20201.92|0
1659105000000|2022-07-29 14:30:00|20209.45|20209.45|20195.97|20195.97|20211.22|20211.22|20195.69|20195.69|0
1659105300000|2022-07-29 14:35:00|20196.38|20196.38|20200.74|20200.74|20201.05|20201.05|20196.15|20196.15|0
1659105600000|2022-07-29 14:40:00|20200.87|20200.87|20211.47|20211.47|20211.47|20211.47|20199.31|20199.31|0
1659105900000|2022-07-29 14:45:00|20211.73|20211.73|20206.62|20206.62|20212.35|20212.35|20206.12|20206.12|0
1659106200000|2022-07-29 14:50:00|20206.99|20206.99|20207.55|20207.55|20208.27|20208.27|20205.89|20205.89|0
1659106500000|2022-07-29 14:55:00|20207.63|20207.63|20193.38|20193.38|20209.77|20209.77|20193.38|20193.38|0
1659106800000|2022-07-29 15:00:00|20193.42|20193.42|20173.66|20173.66|20193.44|20193.44|20173.66|20173.66|0
1659107100000|2022-07-29 15:05:00|20173.75|20173.75|20171.11|20171.11|20174.5|20174.5|20169.75|20169.75|0
1659107400000|2022-07-29 15:10:00|20171.08|20171.08|20171.66|20171.66|20172.02|20172.02|20168.89|20168.89|0
1659107700000|2022-07-29 15:15:00|20171.76|20171.76|20175.92|20175.92|20175.98|20175.98|20169.06|20169.06|0
1659108000000|2022-07-29 15:20:00|20175.88|20175.88|20178.92|20178.92|20184.7|20184.7|20175.67|20175.67|0
1659108300000|2022-07-29 15:25:00|20178.85|20178.85|20161.76|20161.76|20178.85|20178.85|20159.85|20159.85|0
1659338700000|2022-08-01 07:25:00|20159.98|20159.98|20160.41|20160.41|20161.94|20161.94|20159.81|20159.81|0
1659339000000|2022-08-01 07:30:00|20160.35|20160.35|20180.89|20180.89|20181.42|20181.42|20156.56|20156.56|0
1659339300000|2022-08-01 07:35:00|20180.63|20180.63|20184.89|20184.89|20187.54|20187.54|20179.85|20179.85|0
1659339600000|2022-08-01 07:40:00|20184.98|20184.98|20198|20198|20201.39|20201.39|20184.98|20184.98|0
1659339900000|2022-08-01 07:45:00|20198.2|20198.2|20205.9|20205.9|20205.9|20205.9|20196.57|20196.57|0
1659340200000|2022-08-01 07:50:00|20205.96|20205.96|20200.2|20200.2|20206.45|20206.45|20199.85|20199.85|0
1659340500000|2022-08-01 07:55:00|20200.42|20200.42|20205.1|20205.1|20205.1|20205.1|20200.42|20200.42|0
1659340800000|2022-08-01 08:00:00|20205.15|20205.15|20211.62|20211.62|20213.5|20213.5|20204.55|20204.55|0
1659341100000|2022-08-01 08:05:00|20211.55|20211.55|20209.03|20209.03|20212.5|20212.5|20206.42|20206.42|0
1659341400000|2022-08-01 08:10:00|20208.91|20208.91|20214.65|20214.65|20214.99|20214.99|20208.91|20208.91|0
1659341700000|2022-08-01 08:15:00|20214.69|20214.69|20224.3|20224.3|20224.41|20224.41|20214.25|20214.25|0
1659342000000|2022-08-01 08:20:00|20224.39|20224.39|20210.52|20210.52|20225.87|20225.87|20210.52|20210.52|0
1659342300000|2022-08-01 08:25:00|20210.9|20210.9|20206.42|20206.42|20211.2|20211.2|20206.2|20206.2|0
1659342600000|2022-08-01 08:30:00|20206.19|20206.19|20199.33|20199.33|20206.41|20206.41|20198.65|20198.65|0
1659342900000|2022-08-01 08:35:00|20199.6|20199.6|20205.45|20205.45|20205.5|20205.5|20198.44|20198.44|0
1659343200000|2022-08-01 08:40:00|20205.42|20205.42|20203.21|20203.21|20206.71|20206.71|20203.02|20203.02|0
1659343500000|2022-08-01 08:45:00|20203.31|20203.31|20196.26|20196.26|20204.02|20204.02|20195.9|20195.9|0
1659343800000|2022-08-01 08:50:00|20196.04|20196.04|20184.01|20184.01|20196.24|20196.24|20183.8|20183.8|0
1659344100000|2022-08-01 08:55:00|20183.94|20183.94|20181.52|20181.52|20184.73|20184.73|20180.77|20180.77|0
1659344400000|2022-08-01 09:00:00|20181.5|20181.5|20181.38|20181.38|20182.66|20182.66|20178.94|20178.94|0
1659344700000|2022-08-01 09:05:00|20181.28|20181.28|20168.8|20168.8|20183.32|20183.32|20168.19|20168.19|0
1659345000000|2022-08-01 09:10:00|20169.12|20169.12|20162.05|20162.05|20169.94|20169.94|20161.68|20161.68|0
1659345300000|2022-08-01 09:15:00|20162|20162|20164.48|20164.48|20164.81|20164.81|20160.19|20160.19|0
1659345600000|2022-08-01 09:20:00|20164.12|20164.12|20159.31|20159.31|20165.69|20165.69|20159.24|20159.24|0
1659345900000|2022-08-01 09:25:00|20159.4|20159.4|20157.14|20157.14|20161.78|20161.78|20156.62|20156.62|0
1659346200000|2022-08-01 09:30:00|20157.09|20157.09|20160.91|20160.91|20160.97|20160.97|20155.97|20155.97|0
1659346500000|2022-08-01 09:35:00|20160.8|20160.8|20168.43|20168.43|20169.38|20169.38|20160.67|20160.67|0
1659346800000|2022-08-01 09:40:00|20168.49|20168.49|20169.88|20169.88|20170.5|20170.5|20168.06|20168.06|0
1659347100000|2022-08-01 09:45:00|20169.99|20169.99|20170.12|20170.12|20170.96|20170.96|20167.66|20167.66|0
1659347400000|2022-08-01 09:50:00|20170.4|20170.4|20170.7|20170.7|20172.46|20172.46|20169.97|20169.97|0
1659347700000|2022-08-01 09:55:00|20170.6|20170.6|20173.86|20173.86|20175.54|20175.54|20170.6|20170.6|0
1659348000000|2022-08-01 10:00:00|20173.96|20173.96|20174.99|20174.99|20177.26|20177.26|20173.74|20173.74|0
1659348300000|2022-08-01 10:05:00|20175.05|20175.05|20172.8|20172.8|20177.51|20177.51|20171.85|20171.85|0
1659348600000|2022-08-01 10:10:00|20173.02|20173.02|20176.18|20176.18|20176.83|20176.83|20172.76|20172.76|0
1659348900000|2022-08-01 10:15:00|20176.16|20176.16|20176.08|20176.08|20178.8|20178.8|20176.07|20176.07|0
1659349200000|2022-08-01 10:20:00|20175.97|20175.97|20161.89|20161.89|20175.97|20175.97|20161.89|20161.89|0
1659349500000|2022-08-01 10:25:00|20161.93|20161.93|20155.54|20155.54|20161.97|20161.97|20155.54|20155.54|0
1659349800000|2022-08-01 10:30:00|20155.58|20155.58|20149.43|20149.43|20155.6|20155.6|20149.28|20149.28|0
1659350100000|2022-08-01 10:35:00|20149.51|20149.51|20150.95|20150.95|20151.06|20151.06|20149.09|20149.09|0
1659350400000|2022-08-01 10:40:00|20150.98|20150.98|20155.14|20155.14|20156.53|20156.53|20150.88|20150.88|0
1659350700000|2022-08-01 10:45:00|20155.09|20155.09|20156.67|20156.67|20157.59|20157.59|20153.59|20153.59|0
1659351000000|2022-08-01 10:50:00|20156.71|20156.71|20154.61|20154.61|20156.95|20156.95|20153.84|20153.84|0
1659351300000|2022-08-01 10:55:00|20154.65|20154.65|20159.26|20159.26|20159.26|20159.26|20152.89|20152.89|0
1659351600000|2022-08-01 11:00:00|20159.33|20159.33|20160.76|20160.76|20161.7|20161.7|20159.33|20159.33|0
1659351900000|2022-08-01 11:05:00|20160.83|20160.83|20159.73|20159.73|20161.72|20161.72|20157|20157|0
1659352200000|2022-08-01 11:10:00|20159.7|20159.7|20161.7|20161.7|20161.7|20161.7|20158.29|20158.29|0
1659352500000|2022-08-01 11:15:00|20161.75|20161.75|20159.16|20159.16|20161.88|20161.88|20158.98|20158.98|0
1659352800000|2022-08-01 11:20:00|20159.23|20159.23|20156.76|20156.76|20159.24|20159.24|20155.25|20155.25|0
1659353100000|2022-08-01 11:25:00|20156.84|20156.84|20156.47|20156.47|20159.11|20159.11|20156.08|20156.08|0
1659353400000|2022-08-01 11:30:00|20156.56|20156.56|20151.7|20151.7|20157.12|20157.12|20151.7|20151.7|0
1659353700000|2022-08-01 11:35:00|20151.78|20151.78|20150.15|20150.15|20151.99|20151.99|20147.02|20147.02|0
1659354000000|2022-08-01 11:40:00|20150.12|20150.12|20153.34|20153.34|20153.43|20153.43|20148.9|20148.9|0
1659354300000|2022-08-01 11:45:00|20153.03|20153.03|20151.38|20151.38|20153.37|20153.37|20151.29|20151.29|0
1659354600000|2022-08-01 11:50:00|20151.27|20151.27|20152.34|20152.34|20152.75|20152.75|20149.97|20149.97|0
1659354900000|2022-08-01 11:55:00|20152.3|20152.3|20146.55|20146.55|20152.46|20152.46|20146.55|20146.55|0
1659355200000|2022-08-01 12:00:00|20146.5|20146.5|20144.43|20144.43|20146.5|20146.5|20144.27|20144.27|0
1659355500000|2022-08-01 12:05:00|20144.36|20144.36|20137.8|20137.8|20144.43|20144.43|20137.62|20137.62|0
1659355800000|2022-08-01 12:10:00|20137.85|20137.85|20135.02|20135.02|20138.51|20138.51|20134.97|20134.97|0
1659356100000|2022-08-01 12:15:00|20135.07|20135.07|20128.94|20128.94|20135.07|20135.07|20128.83|20128.83|0
1659356400000|2022-08-01 12:20:00|20128.83|20128.83|20123.3|20123.3|20129.14|20129.14|20123.19|20123.19|0
1659356700000|2022-08-01 12:25:00|20123.4|20123.4|20125.11|20125.11|20125.11|20125.11|20122.31|20122.31|0
1659357000000|2022-08-01 12:30:00|20125.08|20125.08|20123.37|20123.37|20125.83|20125.83|20123.23|20123.23|0
1659357300000|2022-08-01 12:35:00|20123.51|20123.51|20124.97|20124.97|20125.15|20125.15|20122.22|20122.22|0
1659357600000|2022-08-01 12:40:00|20124.93|20124.93|20131.54|20131.54|20131.54|20131.54|20124.8|20124.8|0
1659357900000|2022-08-01 12:45:00|20131.45|20131.45|20123.97|20123.97|20132.68|20132.68|20123.97|20123.97|0
1659358200000|2022-08-01 12:50:00|20123.86|20123.86|20105.12|20105.12|20123.86|20123.86|20105.04|20105.04|0
1659358500000|2022-08-01 12:55:00|20105.16|20105.16|20102.6|20102.6|20106.01|20106.01|20102.51|20102.51|0
1659358800000|2022-08-01 13:00:00|20102.52|20102.52|20073.66|20073.66|20102.52|20102.52|20073.6|20073.6|0
1659359100000|2022-08-01 13:05:00|20073.79|20073.79|20073.06|20073.06|20073.83|20073.83|20069.73|20069.73|0
1659359400000|2022-08-01 13:10:00|20072.99|20072.99|20074.47|20074.47|20074.66|20074.66|20071.59|20071.59|0
1659359700000|2022-08-01 13:15:00|20074.46|20074.46|20071.82|20071.82|20074.75|20074.75|20070.8|20070.8|0
1659360000000|2022-08-01 13:20:00|20071.8|20071.8|20067.05|20067.05|20071.8|20071.8|20065.47|20065.47|0
1659360300000|2022-08-01 13:25:00|20066.97|20066.97|20060.75|20060.75|20068.24|20068.24|20060.69|20060.69|0
1659360600000|2022-08-01 13:30:00|20060.6|20060.6|20034.51|20034.51|20060.61|20060.61|20030.23|20030.23|0
1659360900000|2022-08-01 13:35:00|20034.57|20034.57|20013.19|20013.19|20036.66|20036.66|20009.23|20009.23|0
1659361200000|2022-08-01 13:40:00|20012.99|20012.99|20022.64|20022.64|20023.56|20023.56|20011.4|20011.4|0
1659361500000|2022-08-01 13:45:00|20022.69|20022.69|20036.43|20036.43|20036.9|20036.9|20018.54|20018.54|0
1659361800000|2022-08-01 13:50:00|20036.36|20036.36|20051.68|20051.68|20053.14|20053.14|20035.99|20035.99|0
1659362100000|2022-08-01 13:55:00|20051.63|20051.63|20065.22|20065.22|20067.1|20067.1|20051.07|20051.07|0
1659362400000|2022-08-01 14:00:00|20064.5|20064.5|20074.28|20074.28|20075.96|20075.96|20064|20064|0
1659362700000|2022-08-01 14:05:00|20074.22|20074.22|20091.7|20091.7|20093.58|20093.58|20074.22|20074.22|0
1659363000000|2022-08-01 14:10:00|20091.72|20091.72|20099.42|20099.42|20100.96|20100.96|20090.46|20090.46|0
1659363300000|2022-08-01 14:15:00|20099.19|20099.19|20092.8|20092.8|20100.34|20100.34|20092.43|20092.43|0
1659363600000|2022-08-01 14:20:00|20092.58|20092.58|20089.73|20089.73|20092.85|20092.85|20085.06|20085.06|0
1659363900000|2022-08-01 14:25:00|20089.75|20089.75|20069.2|20069.2|20092.77|20092.77|20069.2|20069.2|0
1659364200000|2022-08-01 14:30:00|20069.15|20069.15|20063.29|20063.29|20069.43|20069.43|20062.1|20062.1|0
1659364500000|2022-08-01 14:35:00|20063.27|20063.27|20075.33|20075.33|20075.33|20075.33|20062.52|20062.52|0
1659364800000|2022-08-01 14:40:00|20075.31|20075.31|20091.69|20091.69|20092.41|20092.41|20075.31|20075.31|0
1659365100000|2022-08-01 14:45:00|20091.86|20091.86|20108.97|20108.97|20109.42|20109.42|20091.86|20091.86|0
1659365400000|2022-08-01 14:50:00|20109.17|20109.17|20117.83|20117.83|20117.94|20117.94|20108.63|20108.63|0
1659365700000|2022-08-01 14:55:00|20117.9|20117.9|20117.79|20117.79|20119.07|20119.07|20115.46|20115.46|0
1659366000000|2022-08-01 15:00:00|20117.89|20117.89|20108.47|20108.47|20119.43|20119.43|20108.39|20108.39|0
1659366300000|2022-08-01 15:05:00|20108.42|20108.42|20092.13|20092.13|20108.62|20108.62|20091.03|20091.03|0
1659366600000|2022-08-01 15:10:00|20092.1|20092.1|20087.88|20087.88|20092.25|20092.25|20087.17|20087.17|0
1659366900000|2022-08-01 15:15:00|20087.92|20087.92|20080.72|20080.72|20087.93|20087.93|20080.72|20080.72|0
1659367200000|2022-08-01 15:20:00|20080.38|20080.38|20086.86|20086.86|20087.55|20087.55|20079.49|20079.49|0
1659367500000|2022-08-01 15:25:00|20086.89|20086.89|20083.83|20083.83|20087.09|20087.09|20081.75|20081.75|0
1659424500000|2022-08-02 07:15:00|19931.95|19931.95|19910.88|19910.88|19933.27|19933.27|19909.98|19909.98|0
1659424800000|2022-08-02 07:20:00|19911.29|19911.29|19921.1|19921.1|19924.15|19924.15|19909.43|19909.43|0
1659425100000|2022-08-02 07:25:00|19921.17|19921.17|19918.49|19918.49|19925.34|19925.34|19916.98|19916.98|0
1659425400000|2022-08-02 07:30:00|19918.6|19918.6|19903.52|19903.52|19918.6|19918.6|19901.27|19901.27|0
1659425700000|2022-08-02 07:35:00|19903.44|19903.44|19916.87|19916.87|19916.91|19916.91|19901.02|19901.02|0
1659426000000|2022-08-02 07:40:00|19916.62|19916.62|19913.38|19913.38|19919.73|19919.73|19913.27|19913.27|0
1659426300000|2022-08-02 07:45:00|19913.28|19913.28|19922.58|19922.58|19925.13|19925.13|19913.06|19913.06|0
1659426600000|2022-08-02 07:50:00|19922.6|19922.6|19925.58|19925.58|19927.83|19927.83|19921.37|19921.37|0
1659426900000|2022-08-02 07:55:00|19925.63|19925.63|19923.39|19923.39|19929.59|19929.59|19922.85|19922.85|0
1659427200000|2022-08-02 08:00:00|19923.14|19923.14|19917.11|19917.11|19924.3|19924.3|19916.2|19916.2|0
1659427500000|2022-08-02 08:05:00|19916.95|19916.95|19913.33|19913.33|19918.22|19918.22|19913.31|19913.31|0
1659427800000|2022-08-02 08:10:00|19913.17|19913.17|19907.64|19907.64|19913.17|19913.17|19907.64|19907.64|0
1659428100000|2022-08-02 08:15:00|19907.71|19907.71|19903.13|19903.13|19908.77|19908.77|19902.79|19902.79|0
1659428400000|2022-08-02 08:20:00|19903.31|19903.31|19905.94|19905.94|19906.06|19906.06|19901.6|19901.6|0
1659428700000|2022-08-02 08:25:00|19905.98|19905.98|19907.65|19907.65|19908.86|19908.86|19905.98|19905.98|0
1659429000000|2022-08-02 08:30:00|19907.53|19907.53|19892.76|19892.76|19907.53|19907.53|19892.76|19892.76|0
1659429300000|2022-08-02 08:35:00|19892.6|19892.6|19863.35|19863.35|19892.6|19892.6|19860.26|19860.26|0
1659429600000|2022-08-02 08:40:00|19863.4|19863.4|19855.96|19855.96|19863.65|19863.65|19855.54|19855.54|0
1659429900000|2022-08-02 08:45:00|19856|19856|19856.04|19856.04|19857.02|19857.02|19854.79|19854.79|0
1659430200000|2022-08-02 08:50:00|19855.97|19855.97|19862.88|19862.88|19865.06|19865.06|19855.55|19855.55|0
1659430500000|2022-08-02 08:55:00|19862.78|19862.78|19859.55|19859.55|19865.12|19865.12|19859.55|19859.55|0
1659430800000|2022-08-02 09:00:00|19859.49|19859.49|19859.65|19859.65|19860.41|19860.41|19857.54|19857.54|0
1659431100000|2022-08-02 09:05:00|19860.28|19860.28|19865.77|19865.77|19866.04|19866.04|19860.28|19860.28|0
1659431400000|2022-08-02 09:10:00|19865.71|19865.71|19880.28|19880.28|19880.28|19880.28|19865.71|19865.71|0
1659431700000|2022-08-02 09:15:00|19880.43|19880.43|19894.55|19894.55|19894.87|19894.87|19880.43|19880.43|0
1659432000000|2022-08-02 09:20:00|19894.52|19894.52|19885.22|19885.22|19894.52|19894.52|19884.25|19884.25|0
1659432300000|2022-08-02 09:25:00|19885.12|19885.12|19883.09|19883.09|19885.28|19885.28|19879.63|19879.63|0
1659432600000|2022-08-02 09:30:00|19883.18|19883.18|19874.44|19874.44|19884.5|19884.5|19874.44|19874.44|0
1659432900000|2022-08-02 09:35:00|19874.59|19874.59|19876.56|19876.56|19877.86|19877.86|19873.8|19873.8|0
1659433200000|2022-08-02 09:40:00|19876.64|19876.64|19876.6|19876.6|19876.82|19876.82|19874.96|19874.96|0
1659433500000|2022-08-02 09:45:00|19876.75|19876.75|19877.32|19877.32|19878.4|19878.4|19876.34|19876.34|0
1659433800000|2022-08-02 09:50:00|19877.29|19877.29|19870.74|19870.74|19877.38|19877.38|19870.28|19870.28|0
1659434100000|2022-08-02 09:55:00|19871.02|19871.02|19867.4|19867.4|19871.02|19871.02|19865.4|19865.4|0
1659434400000|2022-08-02 10:00:00|19867.39|19867.39|19869.74|19869.74|19870.47|19870.47|19866.34|19866.34|0
1659434700000|2022-08-02 10:05:00|19869.66|19869.66|19863.67|19863.67|19869.7|19869.7|19863.67|19863.67|0
1659435000000|2022-08-02 10:10:00|19863.73|19863.73|19861.34|19861.34|19864.19|19864.19|19860.1|19860.1|0
1659435300000|2022-08-02 10:15:00|19861.17|19861.17|19850.13|19850.13|19862|19862|19850.13|19850.13|0
1659435600000|2022-08-02 10:20:00|19850.16|19850.16|19855.6|19855.6|19855.73|19855.73|19850.06|19850.06|0
1659435900000|2022-08-02 10:25:00|19855.67|19855.67|19857.53|19857.53|19857.53|19857.53|19854.79|19854.79|0
1659436200000|2022-08-02 10:30:00|19857.33|19857.33|19856.84|19856.84|19857.33|19857.33|19854.41|19854.41|0
1659436500000|2022-08-02 10:35:00|19856.93|19856.93|19855.22|19855.22|19857.45|19857.45|19853.87|19853.87|0
1659436800000|2022-08-02 10:40:00|19855.11|19855.11|19860.52|19860.52|19860.65|19860.65|19854.63|19854.63|0
1659437100000|2022-08-02 10:45:00|19860.66|19860.66|19854.26|19854.26|19860.76|19860.76|19854.18|19854.18|0
1659437400000|2022-08-02 10:50:00|19854.17|19854.17|19853.21|19853.21|19854.32|19854.32|19850.87|19850.87|0
1659437700000|2022-08-02 10:55:00|19853.07|19853.07|19855.92|19855.92|19855.92|19855.92|19850.74|19850.74|0
1659438000000|2022-08-02 11:00:00|19855.96|19855.96|19867.04|19867.04|19868.08|19868.08|19855.96|19855.96|0
1659438300000|2022-08-02 11:05:00|19866.89|19866.89|19863.83|19863.83|19867.86|19867.86|19863.29|19863.29|0
1659438600000|2022-08-02 11:10:00|19863.37|19863.37|19862.61|19862.61|19866.44|19866.44|19862.57|19862.57|0
1659438900000|2022-08-02 11:15:00|19862.46|19862.46|19860.84|19860.84|19864.54|19864.54|19860.84|19860.84|0
1659439200000|2022-08-02 11:20:00|19860.72|19860.72|19861.73|19861.73|19862.65|19862.65|19860.43|19860.43|0
1659439500000|2022-08-02 11:25:00|19861.58|19861.58|19864.76|19864.76|19865.15|19865.15|19860.48|19860.48|0
1659439800000|2022-08-02 11:30:00|19864.58|19864.58|19864.79|19864.79|19865.05|19865.05|19863.22|19863.22|0
1659440100000|2022-08-02 11:35:00|19864.83|19864.83|19863.54|19863.54|19865.39|19865.39|19862.71|19862.71|0
1659440400000|2022-08-02 11:40:00|19863.58|19863.58|19856.45|19856.45|19864.54|19864.54|19856.13|19856.13|0
1659440700000|2022-08-02 11:45:00|19856.36|19856.36|19856.49|19856.49|19858.84|19858.84|19854.57|19854.57|0
1659441000000|2022-08-02 11:50:00|19856.6|19856.6|19860.33|19860.33|19861.31|19861.31|19855.66|19855.66|0
1659441300000|2022-08-02 11:55:00|19860.39|19860.39|19854.76|19854.76|19860.98|19860.98|19854.52|19854.52|0
1659441600000|2022-08-02 12:00:00|19854.8|19854.8|19856.09|19856.09|19856.09|19856.09|19852.57|19852.57|0
1659441900000|2022-08-02 12:05:00|19856.15|19856.15|19853.77|19853.77|19856.15|19856.15|19852.69|19852.69|0
1659442200000|2022-08-02 12:10:00|19853.66|19853.66|19850.08|19850.08|19853.72|19853.72|19848.93|19848.93|0
1659442500000|2022-08-02 12:15:00|19849.94|19849.94|19850.23|19850.23|19850.31|19850.31|19848.8|19848.8|0
1659442800000|2022-08-02 12:20:00|19850.17|19850.17|19853.48|19853.48|19854.2|19854.2|19849.9|19849.9|0
1659443100000|2022-08-02 12:25:00|19853.35|19853.35|19850.21|19850.21|19853.67|19853.67|19849.94|19849.94|0
1659443400000|2022-08-02 12:30:00|19850.28|19850.28|19853.27|19853.27|19853.41|19853.41|19850.24|19850.24|0
1659443700000|2022-08-02 12:35:00|19853.25|19853.25|19852.25|19852.25|19855.03|19855.03|19852.1|19852.1|0
1659444000000|2022-08-02 12:40:00|19852.37|19852.37|19848.94|19848.94|19852.64|19852.64|19848.94|19848.94|0
1659444300000|2022-08-02 12:45:00|19848.84|19848.84|19853.07|19853.07|19853.16|19853.16|19847.91|19847.91|0
1659444600000|2022-08-02 12:50:00|19853.11|19853.11|19852.75|19852.75|19855.25|19855.25|19852.55|19852.55|0
1659444900000|2022-08-02 12:55:00|19852.54|19852.54|19855.81|19855.81|19855.99|19855.99|19851.52|19851.52|0
1659445200000|2022-08-02 13:00:00|19855.88|19855.88|19864.97|19864.97|19864.97|19864.97|19855.88|19855.88|0
1659445500000|2022-08-02 13:05:00|19865.05|19865.05|19869.98|19869.98|19870.08|19870.08|19864.24|19864.24|0
1659445800000|2022-08-02 13:10:00|19869.95|19869.95|19875.64|19875.64|19875.77|19875.77|19869.95|19869.95|0
1659446100000|2022-08-02 13:15:00|19875.74|19875.74|19880.01|19880.01|19880.82|19880.82|19875.7|19875.7|0
1659446400000|2022-08-02 13:20:00|19880.08|19880.08|19884.51|19884.51|19884.77|19884.77|19880.08|19880.08|0
1659446700000|2022-08-02 13:25:00|19884.49|19884.49|19881.81|19881.81|19885.55|19885.55|19880.83|19880.83|0
1659447000000|2022-08-02 13:30:00|19882.04|19882.04|19900.04|19900.04|19901.75|19901.75|19881.2|19881.2|0
1659447300000|2022-08-02 13:35:00|19900.03|19900.03|19898.95|19898.95|19902.02|19902.02|19891.05|19891.05|0
1659447600000|2022-08-02 13:40:00|19899.11|19899.11|19897.74|19897.74|19905.35|19905.35|19896.98|19896.98|0
1659447900000|2022-08-02 13:45:00|19897.68|19897.68|19900.44|19900.44|19910.25|19910.25|19897.62|19897.62|0
1659448200000|2022-08-02 13:50:00|19900.46|19900.46|19890.29|19890.29|19904.2|19904.2|19890.21|19890.21|0
1659448500000|2022-08-02 13:55:00|19890.24|19890.24|19891.04|19891.04|19893.49|19893.49|19888.12|19888.12|0
1659448800000|2022-08-02 14:00:00|19891.21|19891.21|19893.18|19893.18|19893.49|19893.49|19886.57|19886.57|0
1659449100000|2022-08-02 14:05:00|19893.19|19893.19|19898.11|19898.11|19905.63|19905.63|19893.08|19893.08|0
1659449400000|2022-08-02 14:10:00|19898.17|19898.17|19891.33|19891.33|19898.17|19898.17|19887.31|19887.31|0
1659449700000|2022-08-02 14:15:00|19891.2|19891.2|19899.68|19899.68|19899.75|19899.75|19891.2|19891.2|0
1659450000000|2022-08-02 14:20:00|19899.94|19899.94|19896.33|19896.33|19902.99|19902.99|19896.1|19896.1|0
1659450300000|2022-08-02 14:25:00|19896.41|19896.41|19895.38|19895.38|19896.71|19896.71|19891.16|19891.16|0
1659450600000|2022-08-02 14:30:00|19895.5|19895.5|19889.28|19889.28|19897.5|19897.5|19889.28|19889.28|0
1659450900000|2022-08-02 14:35:00|19889.09|19889.09|19877.43|19877.43|19889.12|19889.12|19877.43|19877.43|0
1659451200000|2022-08-02 14:40:00|19877.55|19877.55|19877.51|19877.51|19878.63|19878.63|19873.78|19873.78|0
1659451500000|2022-08-02 14:45:00|19877.47|19877.47|19876.64|19876.64|19879.06|19879.06|19874.19|19874.19|0
1659451800000|2022-08-02 14:50:00|19876.63|19876.63|19892.69|19892.69|19892.82|19892.82|19876.49|19876.49|0
1659452100000|2022-08-02 14:55:00|19892.8|19892.8|19888.03|19888.03|19893.37|19893.37|19887.96|19887.96|0
1659452400000|2022-08-02 15:00:00|19887.96|19887.96|19881.32|19881.32|19888|19888|19879.97|19879.97|0
1659452700000|2022-08-02 15:05:00|19881.21|19881.21|19872.1|19872.1|19881.71|19881.71|19871.9|19871.9|0
1659453000000|2022-08-02 15:10:00|19872.16|19872.16|19876.95|19876.95|19878.93|19878.93|19870.98|19870.98|0
1659453300000|2022-08-02 15:15:00|19876.9|19876.9|19876.23|19876.23|19879.45|19879.45|19875.89|19875.89|0
1659453600000|2022-08-02 15:20:00|19876.32|19876.32|19871.12|19871.12|19876.65|19876.65|19871.12|19871.12|0
1659453900000|2022-08-02 15:25:00|19871.23|19871.23|19881|19881|19881.18|19881.18|19870.6|19870.6|0
1659510900000|2022-08-03 07:15:00|19825.88|19825.88|19833.33|19833.33|19834.48|19834.48|19820.8|19820.8|0
1659511200000|2022-08-03 07:20:00|19833.3|19833.3|19853.36|19853.36|19854.1|19854.1|19833.11|19833.11|0
1659511500000|2022-08-03 07:25:00|19853.74|19853.74|19873.72|19873.72|19874.61|19874.61|19853.2|19853.2|0
1659511800000|2022-08-03 07:30:00|19873.8|19873.8|19880.08|19880.08|19884.42|19884.42|19873.41|19873.41|0
1659512100000|2022-08-03 07:35:00|19880.12|19880.12|19875.32|19875.32|19881.77|19881.77|19874.26|19874.26|0
1659512400000|2022-08-03 07:40:00|19875.78|19875.78|19868.14|19868.14|19875.78|19875.78|19868.14|19868.14|0
1659512700000|2022-08-03 07:45:00|19868.22|19868.22|19855.05|19855.05|19868.22|19868.22|19854.56|19854.56|0
1659513000000|2022-08-03 07:50:00|19855.09|19855.09|19852.69|19852.69|19855.86|19855.86|19850.08|19850.08|0
1659513300000|2022-08-03 07:55:00|19852.61|19852.61|19847.8|19847.8|19854.75|19854.75|19847.05|19847.05|0
1659513600000|2022-08-03 08:00:00|19847.62|19847.62|19847.21|19847.21|19852.59|19852.59|19847.12|19847.12|0
1659513900000|2022-08-03 08:05:00|19846.77|19846.77|19842.29|19842.29|19847.29|19847.29|19840.25|19840.25|0
1659514200000|2022-08-03 08:10:00|19842.39|19842.39|19838.53|19838.53|19846.41|19846.41|19838.18|19838.18|0
1659514500000|2022-08-03 08:15:00|19838.59|19838.59|19839.95|19839.95|19840.66|19840.66|19836.99|19836.99|0
1659514800000|2022-08-03 08:20:00|19840.12|19840.12|19845.81|19845.81|19846.14|19846.14|19839.95|19839.95|0
1659515100000|2022-08-03 08:25:00|19845.73|19845.73|19856.75|19856.75|19857.08|19857.08|19845.47|19845.47|0
1659515400000|2022-08-03 08:30:00|19856.73|19856.73|19866.93|19866.93|19867.37|19867.37|19856.27|19856.27|0
1659515700000|2022-08-03 08:35:00|19867|19867|19872.99|19872.99|19873.08|19873.08|19866.92|19866.92|0
1659516000000|2022-08-03 08:40:00|19873.21|19873.21|19876.76|19876.76|19879.29|19879.29|19872.92|19872.92|0
1659516300000|2022-08-03 08:45:00|19876.64|19876.64|19880.85|19880.85|19882.97|19882.97|19876.64|19876.64|0
1659516600000|2022-08-03 08:50:00|19880.79|19880.79|19884.76|19884.76|19885.07|19885.07|19878.89|19878.89|0
1659516900000|2022-08-03 08:55:00|19884.7|19884.7|19888.67|19888.67|19890.65|19890.65|19883.04|19883.04|0
1659517200000|2022-08-03 09:00:00|19888.44|19888.44|19889.58|19889.58|19889.58|19889.58|19886.64|19886.64|0
1659517500000|2022-08-03 09:05:00|19889.67|19889.67|19913.87|19913.87|19914.71|19914.71|19889.22|19889.22|0
1659517800000|2022-08-03 09:10:00|19913.79|19913.79|19910.4|19910.4|19914.17|19914.17|19910.4|19910.4|0
1659518100000|2022-08-03 09:15:00|19910.34|19910.34|19911.18|19911.18|19914.74|19914.74|19909.52|19909.52|0
1659518400000|2022-08-03 09:20:00|19911.09|19911.09|19910.1|19910.1|19913.01|19913.01|19908.92|19908.92|0
1659518700000|2022-08-03 09:25:00|19910.2|19910.2|19912.57|19912.57|19912.83|19912.83|19910.2|19910.2|0
1659519000000|2022-08-03 09:30:00|19912.67|19912.67|19912.25|19912.25|19914.22|19914.22|19910.5|19910.5|0
1659519300000|2022-08-03 09:35:00|19912.43|19912.43|19920.37|19920.37|19920.71|19920.71|19912.43|19912.43|0
1659519600000|2022-08-03 09:40:00|19920.3|19920.3|19908.12|19908.12|19920.3|19920.3|19907.51|19907.51|0
1659519900000|2022-08-03 09:45:00|19908.13|19908.13|19906.97|19906.97|19908.69|19908.69|19905.67|19905.67|0
1659520200000|2022-08-03 09:50:00|19906.84|19906.84|19909.45|19909.45|19909.45|19909.45|19905.72|19905.72|0
1659520500000|2022-08-03 09:55:00|19909.53|19909.53|19911.93|19911.93|19911.93|19911.93|19908.85|19908.85|0
1659520800000|2022-08-03 10:00:00|19911.97|19911.97|19908.65|19908.65|19911.97|19911.97|19908.47|19908.47|0
1659521100000|2022-08-03 10:05:00|19908.85|19908.85|19913.38|19913.38|19915.61|19915.61|19908.56|19908.56|0
1659521400000|2022-08-03 10:10:00|19913.31|19913.31|19912.16|19912.16|19914.49|19914.49|19910.76|19910.76|0
1659521700000|2022-08-03 10:15:00|19912.1|19912.1|19902.01|19902.01|19912.38|19912.38|19902.01|19902.01|0
1659522000000|2022-08-03 10:20:00|19902.06|19902.06|19902.87|19902.87|19903.23|19903.23|19901.12|19901.12|0
1659522300000|2022-08-03 10:25:00|19902.61|19902.61|19900.43|19900.43|19903.36|19903.36|19900.43|19900.43|0
1659522600000|2022-08-03 10:30:00|19900.88|19900.88|19901.88|19901.88|19901.88|19901.88|19897.05|19897.05|0
1659522900000|2022-08-03 10:35:00|19901.96|19901.96|19902.89|19902.89|19904.03|19904.03|19901.86|19901.86|0
1659523200000|2022-08-03 10:40:00|19903.1|19903.1|19898.48|19898.48|19903.11|19903.11|19898.02|19898.02|0
1659523500000|2022-08-03 10:45:00|19898.43|19898.43|19898.73|19898.73|19898.85|19898.85|19896.59|19896.59|0
1659523800000|2022-08-03 10:50:00|19898.5|19898.5|19901.66|19901.66|19901.9|19901.9|19896.3|19896.3|0
1659524100000|2022-08-03 10:55:00|19901.93|19901.93|19904.73|19904.73|19905.02|19905.02|19901.93|19901.93|0
1659524400000|2022-08-03 11:00:00|19905.09|19905.09|19906.49|19906.49|19906.75|19906.75|19903.94|19903.94|0
1659524700000|2022-08-03 11:05:00|19906.52|19906.52|19913.55|19913.55|19913.98|19913.98|19906.28|19906.28|0
1659525000000|2022-08-03 11:10:00|19913.48|19913.48|19911.94|19911.94|19913.65|19913.65|19911.35|19911.35|0
1659525300000|2022-08-03 11:15:00|19911.99|19911.99|19913.13|19913.13|19914.49|19914.49|19910.82|19910.82|0
1659525600000|2022-08-03 11:20:00|19913.06|19913.06|19914.51|19914.51|19915.17|19915.17|19913.01|19913.01|0
1659525900000|2022-08-03 11:25:00|19914.43|19914.43|19916.24|19916.24|19916.24|19916.24|19913.39|19913.39|0
1659526200000|2022-08-03 11:30:00|19916.21|19916.21|19913.83|19913.83|19917.69|19917.69|19913.66|19913.66|0
1659526500000|2022-08-03 11:35:00|19913.84|19913.84|19910.72|19910.72|19914.31|19914.31|19910.52|19910.52|0
1659526800000|2022-08-03 11:40:00|19910.84|19910.84|19910.25|19910.25|19912.35|19912.35|19909.65|19909.65|0
1659527100000|2022-08-03 11:45:00|19910.11|19910.11|19908.71|19908.71|19910.23|19910.23|19906.61|19906.61|0
1659527400000|2022-08-03 11:50:00|19908.67|19908.67|19907.15|19907.15|19909.73|19909.73|19906.94|19906.94|0
1659527700000|2022-08-03 11:55:00|19907.07|19907.07|19905.49|19905.49|19907.07|19907.07|19904.13|19904.13|0
1659528000000|2022-08-03 12:00:00|19905.44|19905.44|19902.97|19902.97|19905.65|19905.65|19902.09|19902.09|0
1659528300000|2022-08-03 12:05:00|19903.04|19903.04|19900.81|19900.81|19904.04|19904.04|19899.86|19899.86|0
1659528600000|2022-08-03 12:10:00|19901.03|19901.03|19909.06|19909.06|19909.06|19909.06|19901.03|19901.03|0
1659528900000|2022-08-03 12:15:00|19909.17|19909.17|19910.51|19910.51|19910.62|19910.62|19908.23|19908.23|0
1659529200000|2022-08-03 12:20:00|19910.29|19910.29|19910.79|19910.79|19913.83|19913.83|19910.29|19910.29|0
1659529500000|2022-08-03 12:25:00|19910.71|19910.71|19908.47|19908.47|19910.84|19910.84|19905.91|19905.91|0
1659529800000|2022-08-03 12:30:00|19908.54|19908.54|19908.75|19908.75|19908.86|19908.86|19906.72|19906.72|0
1659530100000|2022-08-03 12:35:00|19909.51|19909.51|19909.15|19909.15|19909.96|19909.96|19907.08|19907.08|0
1659530400000|2022-08-03 12:40:00|19909.18|19909.18|19911.02|19911.02|19912.64|19912.64|19908.78|19908.78|0
1659530700000|2022-08-03 12:45:00|19910.94|19910.94|19913.51|19913.51|19913.58|19913.58|19908.3|19908.3|0
1659531000000|2022-08-03 12:50:00|19913.65|19913.65|19915.01|19915.01|19915.34|19915.34|19912.93|19912.93|0
1659531300000|2022-08-03 12:55:00|19915.08|19915.08|19917.11|19917.11|19917.69|19917.69|19915.01|19915.01|0
1659531600000|2022-08-03 13:00:00|19917.19|19917.19|19918.54|19918.54|19918.68|19918.68|19916.27|19916.27|0
1659531900000|2022-08-03 13:05:00|19918.42|19918.42|19916.73|19916.73|19918.5|19918.5|19914.39|19914.39|0
1659532200000|2022-08-03 13:10:00|19916.69|19916.69|19917.41|19917.41|19917.78|19917.78|19915.87|19915.87|0
1659532500000|2022-08-03 13:15:00|19917.5|19917.5|19914.6|19914.6|19919.3|19919.3|19913.86|19913.86|0
1659532800000|2022-08-03 13:20:00|19914.78|19914.78|19913.51|19913.51|19915.51|19915.51|19911.65|19911.65|0
1659533100000|2022-08-03 13:25:00|19913.56|19913.56|19912.37|19912.37|19915.11|19915.11|19911.65|19911.65|0
1659533400000|2022-08-03 13:30:00|19912.36|19912.36|19916.17|19916.17|19917.66|19917.66|19907.04|19907.04|0
1659533700000|2022-08-03 13:35:00|19916.1|19916.1|19927.49|19927.49|19928.83|19928.83|19915.76|19915.76|0
1659534000000|2022-08-03 13:40:00|19927.36|19927.36|19925.41|19925.41|19927.85|19927.85|19924.19|19924.19|0
1659534300000|2022-08-03 13:45:00|19925.38|19925.38|19926.11|19926.11|19928.09|19928.09|19921.98|19921.98|0
1659534600000|2022-08-03 13:50:00|19925.9|19925.9|19932.06|19932.06|19933.15|19933.15|19925.88|19925.88|0
1659534900000|2022-08-03 13:55:00|19931.96|19931.96|19932.2|19932.2|19934.54|19934.54|19931.14|19931.14|0
1659535200000|2022-08-03 14:00:00|19931.63|19931.63|19940.83|19940.83|19941.31|19941.31|19922.88|19922.88|0
1659535500000|2022-08-03 14:05:00|19940.7|19940.7|19939.59|19939.59|19945.25|19945.25|19939.59|19939.59|0
1659535800000|2022-08-03 14:10:00|19939.64|19939.64|19944.54|19944.54|19945.23|19945.23|19939.1|19939.1|0
1659536100000|2022-08-03 14:15:00|19944.62|19944.62|19929.91|19929.91|19946.82|19946.82|19929.65|19929.65|0
1659536400000|2022-08-03 14:20:00|19929.76|19929.76|19928.32|19928.32|19929.99|19929.99|19927.78|19927.78|0
1659536700000|2022-08-03 14:25:00|19928.41|19928.41|19948.46|19948.46|19948.46|19948.46|19928.41|19928.41|0
1659537000000|2022-08-03 14:30:00|19948.57|19948.57|19947.56|19947.56|19955.75|19955.75|19946.47|19946.47|0
1659537300000|2022-08-03 14:35:00|19947.22|19947.22|19948.54|19948.54|19948.65|19948.65|19938.23|19938.23|0
1659537600000|2022-08-03 14:40:00|19948.5|19948.5|19954.68|19954.68|19955.29|19955.29|19943.96|19943.96|0
1659537900000|2022-08-03 14:45:00|19954.6|19954.6|19958.09|19958.09|19958.11|19958.11|19953.54|19953.54|0
1659538200000|2022-08-03 14:50:00|19958.17|19958.17|19962.23|19962.23|19962.79|19962.79|19957.96|19957.96|0
1659538500000|2022-08-03 14:55:00|19962.16|19962.16|19963.99|19963.99|19964.11|19964.11|19961.51|19961.51|0
1659538800000|2022-08-03 15:00:00|19964.01|19964.01|19976.63|19976.63|19976.65|19976.65|19963.87|19963.87|0
1659539100000|2022-08-03 15:05:00|19976.92|19976.92|19984.48|19984.48|19985.23|19985.23|19976.9|19976.9|0
1659539400000|2022-08-03 15:10:00|19984.55|19984.55|20000.76|20000.76|20000.76|20000.76|19984.55|19984.55|0
1659539700000|2022-08-03 15:15:00|20000.73|20000.73|19997.4|19997.4|20004.34|20004.34|19997.4|19997.4|0
1659540000000|2022-08-03 15:20:00|19997.32|19997.32|20004.36|20004.36|20006.06|20006.06|19997.12|19997.12|0
1659540300000|2022-08-03 15:25:00|20004.24|20004.24|20009.12|20009.12|20011.62|20011.62|20001.61|20001.61|0
1659597300000|2022-08-04 07:15:00|20081.87|20081.87|20101.99|20101.99|20102.83|20102.83|20081.87|20081.87|0
1659597600000|2022-08-04 07:20:00|20102.08|20102.08|20103.23|20103.23|20104.95|20104.95|20099.98|20099.98|0
1659597900000|2022-08-04 07:25:00|20103.09|20103.09|20125.81|20125.81|20126.01|20126.01|20103.07|20103.07|0
1659598200000|2022-08-04 07:30:00|20125.89|20125.89|20135.87|20135.87|20136.91|20136.91|20125.89|20125.89|0
1659598500000|2022-08-04 07:35:00|20135.65|20135.65|20132.49|20132.49|20136.41|20136.41|20127.92|20127.92|0
1659598800000|2022-08-04 07:40:00|20132.63|20132.63|20129.12|20129.12|20133.13|20133.13|20126.51|20126.51|0
1659599100000|2022-08-04 07:45:00|20129.28|20129.28|20134.69|20134.69|20136.15|20136.15|20129.19|20129.19|0
1659599400000|2022-08-04 07:50:00|20134.36|20134.36|20132.69|20132.69|20134.44|20134.44|20130.71|20130.71|0
1659599700000|2022-08-04 07:55:00|20132.63|20132.63|20129.78|20129.78|20134.62|20134.62|20127.26|20127.26|0
1659600000000|2022-08-04 08:00:00|20130.21|20130.21|20133.53|20133.53|20136.53|20136.53|20130.21|20130.21|0
1659600300000|2022-08-04 08:05:00|20133.59|20133.59|20126.7|20126.7|20133.76|20133.76|20126.4|20126.4|0
1659600600000|2022-08-04 08:10:00|20126.9|20126.9|20131.94|20131.94|20132.14|20132.14|20125.49|20125.49|0
1659600900000|2022-08-04 08:15:00|20132.02|20132.02|20133.15|20133.15|20133.2|20133.2|20126.83|20126.83|0
1659601200000|2022-08-04 08:20:00|20133.06|20133.06|20129.46|20129.46|20133.8|20133.8|20129.33|20129.33|0
1659601500000|2022-08-04 08:25:00|20129.44|20129.44|20131.19|20131.19|20131.72|20131.72|20126.65|20126.65|0
1659601800000|2022-08-04 08:30:00|20131.29|20131.29|20124.26|20124.26|20131.39|20131.39|20124.14|20124.14|0
1659602100000|2022-08-04 08:35:00|20124.04|20124.04|20114.27|20114.27|20124.04|20124.04|20114.02|20114.02|0
1659602400000|2022-08-04 08:40:00|20114.18|20114.18|20119.98|20119.98|20121.25|20121.25|20114.18|20114.18|0
1659602700000|2022-08-04 08:45:00|20120.07|20120.07|20126.38|20126.38|20126.38|20126.38|20119.52|20119.52|0
1659603000000|2022-08-04 08:50:00|20126.48|20126.48|20122.65|20122.65|20127.37|20127.37|20122.44|20122.44|0
1659603300000|2022-08-04 08:55:00|20122.5|20122.5|20124.8|20124.8|20125.4|20125.4|20121.76|20121.76|0
1659603600000|2022-08-04 09:00:00|20124.87|20124.87|20123.32|20123.32|20125.24|20125.24|20122.52|20122.52|0
1659603900000|2022-08-04 09:05:00|20123.51|20123.51|20121.43|20121.43|20125.95|20125.95|20121.12|20121.12|0
1659604200000|2022-08-04 09:10:00|20121.72|20121.72|20108.48|20108.48|20123.18|20123.18|20108.48|20108.48|0
1659604500000|2022-08-04 09:15:00|20108.39|20108.39|20107.76|20107.76|20110.99|20110.99|20107.17|20107.17|0
1659604800000|2022-08-04 09:20:00|20107.86|20107.86|20109.88|20109.88|20111.5|20111.5|20107.73|20107.73|0
1659605100000|2022-08-04 09:25:00|20109.94|20109.94|20110.89|20110.89|20111.81|20111.81|20108.8|20108.8|0
1659605400000|2022-08-04 09:30:00|20110.98|20110.98|20109.95|20109.95|20113.43|20113.43|20109.21|20109.21|0
1659605700000|2022-08-04 09:35:00|20110|20110|20119.86|20119.86|20119.86|20119.86|20109.92|20109.92|0
1659606000000|2022-08-04 09:40:00|20119.97|20119.97|20134.56|20134.56|20135.79|20135.79|20119.97|20119.97|0
1659606300000|2022-08-04 09:45:00|20134.61|20134.61|20146.13|20146.13|20146.16|20146.16|20133.95|20133.95|0
1659606600000|2022-08-04 09:50:00|20146.31|20146.31|20153.85|20153.85|20153.85|20153.85|20145.44|20145.44|0
1659606900000|2022-08-04 09:55:00|20153.82|20153.82|20153.84|20153.84|20155.79|20155.79|20152.9|20152.9|0
1659607200000|2022-08-04 10:00:00|20153.73|20153.73|20160.37|20160.37|20160.51|20160.51|20153.43|20153.43|0
1659607500000|2022-08-04 10:05:00|20160.42|20160.42|20162.97|20162.97|20163.02|20163.02|20159.9|20159.9|0
1659607800000|2022-08-04 10:10:00|20162.71|20162.71|20167.24|20167.24|20167.74|20167.74|20162.2|20162.2|0
1659608100000|2022-08-04 10:15:00|20167.22|20167.22|20173.83|20173.83|20176.2|20176.2|20167.22|20167.22|0
1659608400000|2022-08-04 10:20:00|20173.94|20173.94|20172.99|20172.99|20175.44|20175.44|20171.2|20171.2|0
1659608700000|2022-08-04 10:25:00|20173.15|20173.15|20179.03|20179.03|20179.03|20179.03|20172.11|20172.11|0
1659609000000|2022-08-04 10:30:00|20179.07|20179.07|20186.71|20186.71|20187|20187|20179.07|20179.07|0
1659609300000|2022-08-04 10:35:00|20186.91|20186.91|20187.87|20187.87|20188.03|20188.03|20185.77|20185.77|0
1659609600000|2022-08-04 10:40:00|20187.84|20187.84|20199.8|20199.8|20201.12|20201.12|20187.33|20187.33|0
1659609900000|2022-08-04 10:45:00|20199.9|20199.9|20190.4|20190.4|20200.09|20200.09|20189.97|20189.97|0
1659610200000|2022-08-04 10:50:00|20190.35|20190.35|20187.22|20187.22|20191.16|20191.16|20186.24|20186.24|0
1659610500000|2022-08-04 10:55:00|20187.16|20187.16|20187.05|20187.05|20187.24|20187.24|20184.84|20184.84|0
1659610800000|2022-08-04 11:00:00|20186.74|20186.74|20176.51|20176.51|20187.04|20187.04|20168.25|20168.25|0
1659611100000|2022-08-04 11:05:00|20176.33|20176.33|20188.64|20188.64|20191.46|20191.46|20176.33|20176.33|0
1659611400000|2022-08-04 11:10:00|20188.7|20188.7|20146.92|20146.92|20189.47|20189.47|20146.72|20146.72|0
1659611700000|2022-08-04 11:15:00|20146.91|20146.91|20147.78|20147.78|20148.19|20148.19|20143.46|20143.46|0
1659612000000|2022-08-04 11:20:00|20148.19|20148.19|20144.27|20144.27|20150.23|20150.23|20144.01|20144.01|0
1659612300000|2022-08-04 11:25:00|20144.24|20144.24|20138.32|20138.32|20145.07|20145.07|20137.39|20137.39|0
1659612600000|2022-08-04 11:30:00|20138.15|20138.15|20141.18|20141.18|20141.46|20141.46|20137.13|20137.13|0
1659612900000|2022-08-04 11:35:00|20141.32|20141.32|20147.03|20147.03|20147.29|20147.29|20139.92|20139.92|0
1659613200000|2022-08-04 11:40:00|20147.14|20147.14|20158.15|20158.15|20158.24|20158.24|20145.31|20145.31|0
1659613500000|2022-08-04 11:45:00|20158.05|20158.05|20157.63|20157.63|20159.26|20159.26|20155.04|20155.04|0
1659613800000|2022-08-04 11:50:00|20157.7|20157.7|20164.3|20164.3|20164.41|20164.41|20157.59|20157.59|0
1659614100000|2022-08-04 11:55:00|20164.22|20164.22|20159.34|20159.34|20165.58|20165.58|20159.3|20159.3|0
1659614400000|2022-08-04 12:00:00|20159.21|20159.21|20158.17|20158.17|20159.27|20159.27|20156.42|20156.42|0
1659614700000|2022-08-04 12:05:00|20158.19|20158.19|20163.09|20163.09|20164.79|20164.79|20158.19|20158.19|0
1659615000000|2022-08-04 12:10:00|20163.15|20163.15|20164.08|20164.08|20164.35|20164.35|20160.73|20160.73|0
1659615300000|2022-08-04 12:15:00|20164.01|20164.01|20168.65|20168.65|20168.85|20168.85|20164.01|20164.01|0
1659615600000|2022-08-04 12:20:00|20168.79|20168.79|20183.32|20183.32|20183.32|20183.32|20168.79|20168.79|0
1659615900000|2022-08-04 12:25:00|20183.43|20183.43|20190.25|20190.25|20190.25|20190.25|20183.43|20183.43|0
1659616200000|2022-08-04 12:30:00|20190.48|20190.48|20196.3|20196.3|20197.19|20197.19|20190.48|20190.48|0
1659616500000|2022-08-04 12:35:00|20196.41|20196.41|20190.43|20190.43|20196.9|20196.9|20190.07|20190.07|0
1659616800000|2022-08-04 12:40:00|20190.54|20190.54|20191.03|20191.03|20191.47|20191.47|20188.76|20188.76|0
1659617100000|2022-08-04 12:45:00|20190.96|20190.96|20185.18|20185.18|20191.4|20191.4|20185.13|20185.13|0
1659617400000|2022-08-04 12:50:00|20185.49|20185.49|20182.43|20182.43|20185.54|20185.54|20180.91|20180.91|0
1659617700000|2022-08-04 12:55:00|20182.51|20182.51|20177.32|20177.32|20182.62|20182.62|20176.11|20176.11|0
1659618000000|2022-08-04 13:00:00|20177.45|20177.45|20162.59|20162.59|20179.28|20179.28|20162.55|20162.55|0
1659618300000|2022-08-04 13:05:00|20162.56|20162.56|20149.24|20149.24|20162.56|20162.56|20148.19|20148.19|0
1659618600000|2022-08-04 13:10:00|20149.17|20149.17|20146.73|20146.73|20150.41|20150.41|20145.38|20145.38|0
1659618900000|2022-08-04 13:15:00|20146.62|20146.62|20147|20147|20149.55|20149.55|20145.71|20145.71|0
1659619200000|2022-08-04 13:20:00|20147.41|20147.41|20140.85|20140.85|20149.64|20149.64|20140.11|20140.11|0
1659619500000|2022-08-04 13:25:00|20140.93|20140.93|20138.78|20138.78|20143.33|20143.33|20137.24|20137.24|0
1659619800000|2022-08-04 13:30:00|20138.84|20138.84|20150.41|20150.41|20150.78|20150.78|20138.84|20138.84|0
1659620100000|2022-08-04 13:35:00|20150.46|20150.46|20154.69|20154.69|20161.13|20161.13|20150.37|20150.37|0
1659620400000|2022-08-04 13:40:00|20154.67|20154.67|20170.74|20170.74|20171.33|20171.33|20153.23|20153.23|0
1659620700000|2022-08-04 13:45:00|20170.62|20170.62|20167.29|20167.29|20172.23|20172.23|20166.68|20166.68|0
1659621000000|2022-08-04 13:50:00|20167.16|20167.16|20160.72|20160.72|20167.16|20167.16|20158.95|20158.95|0
1659621300000|2022-08-04 13:55:00|20160.49|20160.49|20161.81|20161.81|20163.51|20163.51|20157.2|20157.2|0
1659621600000|2022-08-04 14:00:00|20161.85|20161.85|20156.92|20156.92|20167.04|20167.04|20156.83|20156.83|0
1659621900000|2022-08-04 14:05:00|20156.69|20156.69|20150.27|20150.27|20161.15|20161.15|20150.26|20150.26|0
1659622200000|2022-08-04 14:10:00|20150.31|20150.31|20147.28|20147.28|20151.87|20151.87|20146.9|20146.9|0
1659622500000|2022-08-04 14:15:00|20147.31|20147.31|20126.42|20126.42|20148.29|20148.29|20126.3|20126.3|0
1659622800000|2022-08-04 14:20:00|20126.46|20126.46|20131.23|20131.23|20131.39|20131.39|20123.67|20123.67|0
1659623100000|2022-08-04 14:25:00|20131.29|20131.29|20129.27|20129.27|20135.72|20135.72|20127.87|20127.87|0
1659623400000|2022-08-04 14:30:00|20129.21|20129.21|20123.25|20123.25|20130.97|20130.97|20123.24|20123.24|0
1659623700000|2022-08-04 14:35:00|20123.09|20123.09|20107.26|20107.26|20123.1|20123.1|20107.26|20107.26|0
1659624000000|2022-08-04 14:40:00|20107.31|20107.31|20110.06|20110.06|20110.67|20110.67|20105.66|20105.66|0
1659624300000|2022-08-04 14:45:00|20109.92|20109.92|20121.97|20121.97|20122.14|20122.14|20108.6|20108.6|0
1659624600000|2022-08-04 14:50:00|20122.11|20122.11|20128.18|20128.18|20128.34|20128.34|20121.99|20121.99|0
1659624900000|2022-08-04 14:55:00|20128.08|20128.08|20136.7|20136.7|20136.89|20136.89|20128.03|20128.03|0
1659625200000|2022-08-04 15:00:00|20136.85|20136.85|20136.2|20136.2|20139.26|20139.26|20134.02|20134.02|0
1659625500000|2022-08-04 15:05:00|20136.41|20136.41|20150.51|20150.51|20150.51|20150.51|20136.41|20136.41|0
1659625800000|2022-08-04 15:10:00|20150.47|20150.47|20154.63|20154.63|20154.83|20154.83|20150.44|20150.44|0
1659626100000|2022-08-04 15:15:00|20154.55|20154.55|20156.41|20156.41|20157.74|20157.74|20150.07|20150.07|0
1659626400000|2022-08-04 15:20:00|20156.48|20156.48|20160.26|20160.26|20163.77|20163.77|20156.48|20156.48|0
1659626700000|2022-08-04 15:25:00|20160.23|20160.23|20154.16|20154.16|20160.58|20160.58|20152.06|20152.06|0
1659683700000|2022-08-05 07:15:00|20140.95|20140.95|20157.29|20157.29|20157.29|20157.29|20140.95|20140.95|0
1659684000000|2022-08-05 07:20:00|20157.15|20157.15|20158.06|20158.06|20158.65|20158.65|20153.24|20153.24|0
1659684300000|2022-08-05 07:25:00|20158.43|20158.43|20158.04|20158.04|20161.35|20161.35|20155.73|20155.73|0
1659684600000|2022-08-05 07:30:00|20158.22|20158.22|20157.55|20157.55|20162.41|20162.41|20156.58|20156.58|0
1659684900000|2022-08-05 07:35:00|20157.7|20157.7|20158.54|20158.54|20160.17|20160.17|20157.38|20157.38|0
1659685200000|2022-08-05 07:40:00|20158.46|20158.46|20156.11|20156.11|20160.03|20160.03|20155.29|20155.29|0
1659685500000|2022-08-05 07:45:00|20156.09|20156.09|20155.5|20155.5|20157.41|20157.41|20153.75|20153.75|0
1659685800000|2022-08-05 07:50:00|20155.7|20155.7|20163.67|20163.67|20163.67|20163.67|20155.09|20155.09|0
1659686100000|2022-08-05 07:55:00|20163.87|20163.87|20167.48|20167.48|20167.56|20167.56|20162.41|20162.41|0
1659686400000|2022-08-05 08:00:00|20167.55|20167.55|20167.28|20167.28|20167.94|20167.94|20162.09|20162.09|0
1659686700000|2022-08-05 08:05:00|20167.61|20167.61|20176.36|20176.36|20176.47|20176.47|20167.61|20167.61|0
1659687000000|2022-08-05 08:10:00|20176.63|20176.63|20179.66|20179.66|20179.78|20179.78|20176.44|20176.44|0
1659687300000|2022-08-05 08:15:00|20179.36|20179.36|20179.69|20179.69|20183.69|20183.69|20179.36|20179.36|0
1659687600000|2022-08-05 08:20:00|20179.28|20179.28|20179.83|20179.83|20181.22|20181.22|20178.55|20178.55|0
1659687900000|2022-08-05 08:25:00|20179.41|20179.41|20167.05|20167.05|20181.95|20181.95|20167.05|20167.05|0
1659688200000|2022-08-05 08:30:00|20166.94|20166.94|20158.83|20158.83|20166.94|20166.94|20158.82|20158.82|0
1659688500000|2022-08-05 08:35:00|20158.72|20158.72|20162.47|20162.47|20162.81|20162.81|20157.18|20157.18|0
1659688800000|2022-08-05 08:40:00|20162.38|20162.38|20161.4|20161.4|20166.04|20166.04|20161.07|20161.07|0
1659689100000|2022-08-05 08:45:00|20161.33|20161.33|20156.06|20156.06|20161.84|20161.84|20156.05|20156.05|0
1659689400000|2022-08-05 08:50:00|20156.11|20156.11|20159.76|20159.76|20159.76|20159.76|20155.38|20155.38|0
1659689700000|2022-08-05 08:55:00|20159.88|20159.88|20161.55|20161.55|20162.33|20162.33|20159.88|20159.88|0
1659690000000|2022-08-05 09:00:00|20161.2|20161.2|20159.22|20159.22|20162.62|20162.62|20158.75|20158.75|0
1659690300000|2022-08-05 09:05:00|20159.29|20159.29|20159.76|20159.76|20160.16|20160.16|20156.96|20156.96|0
1659690600000|2022-08-05 09:10:00|20159.49|20159.49|20166.86|20166.86|20166.88|20166.88|20158.82|20158.82|0
1659690900000|2022-08-05 09:15:00|20167.09|20167.09|20177.71|20177.71|20177.97|20177.97|20167.09|20167.09|0
1659691200000|2022-08-05 09:20:00|20177.9|20177.9|20174.71|20174.71|20178.21|20178.21|20173.79|20173.79|0
1659691500000|2022-08-05 09:25:00|20174.76|20174.76|20168.85|20168.85|20174.87|20174.87|20168.85|20168.85|0
1659691800000|2022-08-05 09:30:00|20168.79|20168.79|20164.27|20164.27|20168.83|20168.83|20163.69|20163.69|0
1659692100000|2022-08-05 09:35:00|20164.31|20164.31|20163.87|20163.87|20166.15|20166.15|20163.42|20163.42|0
1659692400000|2022-08-05 09:40:00|20163.91|20163.91|20161.91|20161.91|20163.91|20163.91|20161.18|20161.18|0
1659692700000|2022-08-05 09:45:00|20161.84|20161.84|20144.44|20144.44|20161.84|20161.84|20141.78|20141.78|0
1659693000000|2022-08-05 09:50:00|20144.53|20144.53|20152.21|20152.21|20153.04|20153.04|20144.53|20144.53|0
1659693300000|2022-08-05 09:55:00|20152.19|20152.19|20157.98|20157.98|20157.98|20157.98|20152.15|20152.15|0
1659693600000|2022-08-05 10:00:00|20158.11|20158.11|20158.71|20158.71|20159.76|20159.76|20156.99|20156.99|0
1659693900000|2022-08-05 10:05:00|20158.91|20158.91|20163.87|20163.87|20164.51|20164.51|20158.86|20158.86|0
1659694200000|2022-08-05 10:10:00|20163.84|20163.84|20161.2|20161.2|20165.6|20165.6|20160.87|20160.87|0
1659694500000|2022-08-05 10:15:00|20161.02|20161.02|20159.4|20159.4|20162.9|20162.9|20159.16|20159.16|0
1659694800000|2022-08-05 10:20:00|20159.63|20159.63|20155.73|20155.73|20159.65|20159.65|20155.73|20155.73|0
1659695100000|2022-08-05 10:25:00|20155.91|20155.91|20158.04|20158.04|20158.04|20158.04|20154.76|20154.76|0
1659695400000|2022-08-05 10:30:00|20158.28|20158.28|20162.25|20162.25|20162.25|20162.25|20157.5|20157.5|0
1659695700000|2022-08-05 10:35:00|20161.88|20161.88|20162.97|20162.97|20163.29|20163.29|20160.87|20160.87|0
1659696000000|2022-08-05 10:40:00|20162.86|20162.86|20165.63|20165.63|20165.94|20165.94|20161.91|20161.91|0
1659696300000|2022-08-05 10:45:00|20165.81|20165.81|20164.44|20164.44|20167.16|20167.16|20163.72|20163.72|0
1659696600000|2022-08-05 10:50:00|20164.47|20164.47|20166.94|20166.94|20167.01|20167.01|20163.34|20163.34|0
1659696900000|2022-08-05 10:55:00|20166.79|20166.79|20164.35|20164.35|20166.79|20166.79|20162.6|20162.6|0
1659697200000|2022-08-05 11:00:00|20164.46|20164.46|20164.79|20164.79|20166.65|20166.65|20163.35|20163.35|0
1659697500000|2022-08-05 11:05:00|20164.63|20164.63|20164.88|20164.88|20164.88|20164.88|20162.66|20162.66|0
1659697800000|2022-08-05 11:10:00|20165.06|20165.06|20162.95|20162.95|20166.31|20166.31|20162.56|20162.56|0
1659698100000|2022-08-05 11:15:00|20162.87|20162.87|20158.85|20158.85|20162.87|20162.87|20157.56|20157.56|0
1659698400000|2022-08-05 11:20:00|20158.89|20158.89|20157.54|20157.54|20158.89|20158.89|20156.33|20156.33|0
1659698700000|2022-08-05 11:25:00|20157.69|20157.69|20163.73|20163.73|20163.94|20163.94|20157.69|20157.69|0
1659699000000|2022-08-05 11:30:00|20163.65|20163.65|20162.17|20162.17|20163.69|20163.69|20161.42|20161.42|0
1659699300000|2022-08-05 11:35:00|20162.01|20162.01|20160.25|20160.25|20162.67|20162.67|20159.93|20159.93|0
1659699600000|2022-08-05 11:40:00|20160.31|20160.31|20160.83|20160.83|20161.22|20161.22|20159.8|20159.8|0
1659699900000|2022-08-05 11:45:00|20160.85|20160.85|20165.04|20165.04|20165.98|20165.98|20160.85|20160.85|0
1659700200000|2022-08-05 11:50:00|20165.22|20165.22|20171.16|20171.16|20172.38|20172.38|20164.77|20164.77|0
1659700500000|2022-08-05 11:55:00|20171.36|20171.36|20171.79|20171.79|20172.84|20172.84|20169.84|20169.84|0
1659700800000|2022-08-05 12:00:00|20171.74|20171.74|20166.71|20166.71|20172|20172|20165.95|20165.95|0
1659701100000|2022-08-05 12:05:00|20166.53|20166.53|20163.67|20163.67|20167.56|20167.56|20163.64|20163.64|0
1659701400000|2022-08-05 12:10:00|20163.76|20163.76|20161.4|20161.4|20164.48|20164.48|20161.1|20161.1|0
1659701700000|2022-08-05 12:15:00|20161.25|20161.25|20159.2|20159.2|20161.91|20161.91|20158.74|20158.74|0
1659702000000|2022-08-05 12:20:00|20159.21|20159.21|20156.49|20156.49|20159.22|20159.22|20155.92|20155.92|0
1659702300000|2022-08-05 12:25:00|20156.46|20156.46|20148.99|20148.99|20156.46|20156.46|20148.85|20148.85|0
1659702600000|2022-08-05 12:30:00|20148.87|20148.87|20102.87|20102.87|20148.96|20148.96|20101.3|20101.3|0
1659702900000|2022-08-05 12:35:00|20102.9|20102.9|20092.82|20092.82|20102.9|20102.9|20090.62|20090.62|0
1659703200000|2022-08-05 12:40:00|20092.76|20092.76|20085.81|20085.81|20092.91|20092.91|20085.81|20085.81|0
1659703500000|2022-08-05 12:45:00|20085.94|20085.94|20063.44|20063.44|20085.94|20085.94|20062.94|20062.94|0
1659703800000|2022-08-05 12:50:00|20063.49|20063.49|20049.24|20049.24|20063.55|20063.55|20049.24|20049.24|0
1659704100000|2022-08-05 12:55:00|20048.89|20048.89|20025.76|20025.76|20048.89|20048.89|20023.31|20023.31|0
1659704400000|2022-08-05 13:00:00|20025.83|20025.83|20037.47|20037.47|20037.53|20037.53|20025.01|20025.01|0
1659704700000|2022-08-05 13:05:00|20037.29|20037.29|20035.4|20035.4|20038.48|20038.48|20034.46|20034.46|0
1659705000000|2022-08-05 13:10:00|20035.33|20035.33|20026.89|20026.89|20036.36|20036.36|20026.39|20026.39|0
1659705300000|2022-08-05 13:15:00|20026.73|20026.73|20030.58|20030.58|20030.85|20030.85|20025.76|20025.76|0
1659705600000|2022-08-05 13:20:00|20030.59|20030.59|20030.98|20030.98|20036.26|20036.26|20030.21|20030.21|0
1659705900000|2022-08-05 13:25:00|20031.01|20031.01|20021.84|20021.84|20031.33|20031.33|20021.2|20021.2|0
1659706200000|2022-08-05 13:30:00|20021.97|20021.97|20034.48|20034.48|20034.64|20034.64|20021.97|20021.97|0
1659706500000|2022-08-05 13:35:00|20034.54|20034.54|20048.5|20048.5|20048.76|20048.76|20034.24|20034.24|0
1659706800000|2022-08-05 13:40:00|20048.57|20048.57|20049.34|20049.34|20052.32|20052.32|20043.29|20043.29|0
1659707100000|2022-08-05 13:45:00|20049.39|20049.39|20059.54|20059.54|20059.54|20059.54|20048.93|20048.93|0
1659707400000|2022-08-05 13:50:00|20059.64|20059.64|20065.64|20065.64|20066.4|20066.4|20059.43|20059.43|0
1659707700000|2022-08-05 13:55:00|20065.71|20065.71|20061.66|20061.66|20065.71|20065.71|20058.97|20058.97|0
1659708000000|2022-08-05 14:00:00|20061.69|20061.69|20071.12|20071.12|20071.36|20071.36|20056.92|20056.92|0
1659708300000|2022-08-05 14:05:00|20071.22|20071.22|20094.82|20094.82|20094.82|20094.82|20071.15|20071.15|0
1659708600000|2022-08-05 14:10:00|20094.88|20094.88|20122.73|20122.73|20122.95|20122.95|20094.88|20094.88|0
1659708900000|2022-08-05 14:15:00|20122.84|20122.84|20126.17|20126.17|20134.42|20134.42|20122.84|20122.84|0
1659709200000|2022-08-05 14:20:00|20126.12|20126.12|20132.45|20132.45|20132.45|20132.45|20125.93|20125.93|0
1659709500000|2022-08-05 14:25:00|20132.52|20132.52|20129.27|20129.27|20134.08|20134.08|20127.27|20127.27|0
1659709800000|2022-08-05 14:30:00|20129.23|20129.23|20100.87|20100.87|20129.23|20129.23|20100.87|20100.87|0
1659710100000|2022-08-05 14:35:00|20100.84|20100.84|20092.78|20092.78|20102.06|20102.06|20092.53|20092.53|0
1659710400000|2022-08-05 14:40:00|20092.72|20092.72|20089.23|20089.23|20092.9|20092.9|20088.74|20088.74|0
1659710700000|2022-08-05 14:45:00|20089.44|20089.44|20095.54|20095.54|20096.7|20096.7|20089.44|20089.44|0
1659711000000|2022-08-05 14:50:00|20095.51|20095.51|20092.37|20092.37|20095.75|20095.75|20089.74|20089.74|0
1659711300000|2022-08-05 14:55:00|20092.5|20092.5|20081.48|20081.48|20092.59|20092.59|20081.29|20081.29|0
1659711600000|2022-08-05 15:00:00|20081.54|20081.54|20069.82|20069.82|20082.54|20082.54|20069.28|20069.28|0
1659711900000|2022-08-05 15:05:00|20069.71|20069.71|20055.29|20055.29|20069.71|20069.71|20054.74|20054.74|0
1659712200000|2022-08-05 15:10:00|20055.37|20055.37|20051.25|20051.25|20058.53|20058.53|20050.81|20050.81|0
1659712500000|2022-08-05 15:15:00|20051.13|20051.13|20048.59|20048.59|20053.46|20053.46|20047.35|20047.35|0
1659712800000|2022-08-05 15:20:00|20048.56|20048.56|20033.84|20033.84|20048.61|20048.61|20033.64|20033.64|0
1659713100000|2022-08-05 15:25:00|20033.72|20033.72|20022.45|20022.45|20034.98|20034.98|20020.02|20020.02|0
1659942900000|2022-08-08 07:15:00|20105.96|20105.96|20114.98|20114.98|20115.13|20115.13|20102.54|20102.54|0
1659943200000|2022-08-08 07:20:00|20114.93|20114.93|20109.58|20109.58|20116.88|20116.88|20109.34|20109.34|0
1659943500000|2022-08-08 07:25:00|20109.61|20109.61|20111.57|20111.57|20112.07|20112.07|20104.78|20104.78|0
1659943800000|2022-08-08 07:30:00|20111.77|20111.77|20096.67|20096.67|20112.05|20112.05|20096.67|20096.67|0
1659944100000|2022-08-08 07:35:00|20096.78|20096.78|20068.76|20068.76|20096.78|20096.78|20068.76|20068.76|0
1659944400000|2022-08-08 07:40:00|20068.87|20068.87|20063.89|20063.89|20070.02|20070.02|20063.63|20063.63|0
1659944700000|2022-08-08 07:45:00|20063.92|20063.92|20066.7|20066.7|20066.7|20066.7|20062.95|20062.95|0
1659945000000|2022-08-08 07:50:00|20066.77|20066.77|20073.82|20073.82|20074.1|20074.1|20066.19|20066.19|0
1659945300000|2022-08-08 07:55:00|20073.97|20073.97|20073.76|20073.76|20074.96|20074.96|20072.96|20072.96|0
1659945600000|2022-08-08 08:00:00|20073.75|20073.75|20069.7|20069.7|20074.55|20074.55|20069.01|20069.01|0
1659945900000|2022-08-08 08:05:00|20069.41|20069.41|20062.69|20062.69|20070.1|20070.1|20062.31|20062.31|0
1659946200000|2022-08-08 08:10:00|20062.76|20062.76|20050.8|20050.8|20062.97|20062.97|20050.08|20050.08|0
1659946500000|2022-08-08 08:15:00|20050.76|20050.76|20050.09|20050.09|20050.85|20050.85|20044.9|20044.9|0
1659946800000|2022-08-08 08:20:00|20050.39|20050.39|20054.18|20054.18|20055.49|20055.49|20050.28|20050.28|0
1659947100000|2022-08-08 08:25:00|20054.03|20054.03|20062.16|20062.16|20062.69|20062.69|20053.79|20053.79|0
1659947400000|2022-08-08 08:30:00|20062.38|20062.38|20062.51|20062.51|20064.15|20064.15|20062.34|20062.34|0
1659947700000|2022-08-08 08:35:00|20062.54|20062.54|20061.04|20061.04|20065.94|20065.94|20061.04|20061.04|0
1659948000000|2022-08-08 08:40:00|20060.92|20060.92|20066.39|20066.39|20066.41|20066.41|20059.25|20059.25|0
1659948300000|2022-08-08 08:45:00|20066.58|20066.58|20085.35|20085.35|20085.35|20085.35|20066.58|20066.58|0
1659948600000|2022-08-08 08:50:00|20085.24|20085.24|20086.7|20086.7|20091.38|20091.38|20085.13|20085.13|0
1659948900000|2022-08-08 08:55:00|20086.64|20086.64|20084.75|20084.75|20086.64|20086.64|20084.35|20084.35|0
1659949200000|2022-08-08 09:00:00|20084.98|20084.98|20086.96|20086.96|20086.96|20086.96|20082.47|20082.47|0
1659949500000|2022-08-08 09:05:00|20087.01|20087.01|20092.05|20092.05|20092.12|20092.12|20086.8|20086.8|0
1659949800000|2022-08-08 09:10:00|20091.58|20091.58|20089.91|20089.91|20094.03|20094.03|20089.28|20089.28|0
1659950100000|2022-08-08 09:15:00|20089.96|20089.96|20097.03|20097.03|20098.22|20098.22|20089.77|20089.77|0
1659950400000|2022-08-08 09:20:00|20097.1|20097.1|20090.23|20090.23|20097.64|20097.64|20089.81|20089.81|0
1659950700000|2022-08-08 09:25:00|20090.18|20090.18|20087.47|20087.47|20090.18|20090.18|20086.75|20086.75|0
1659951000000|2022-08-08 09:30:00|20087.44|20087.44|20087.04|20087.04|20089.25|20089.25|20086.76|20086.76|0
1659951300000|2022-08-08 09:35:00|20087.21|20087.21|20086.84|20086.84|20088.04|20088.04|20085.67|20085.67|0
1659951600000|2022-08-08 09:40:00|20086.91|20086.91|20085.22|20085.22|20087.41|20087.41|20085.02|20085.02|0
1659951900000|2022-08-08 09:45:00|20085.29|20085.29|20084.41|20084.41|20085.76|20085.76|20083.37|20083.37|0
1659952200000|2022-08-08 09:50:00|20084.28|20084.28|20084.85|20084.85|20085.83|20085.83|20082.75|20082.75|0
1659952500000|2022-08-08 09:55:00|20085|20085|20082.45|20082.45|20086.38|20086.38|20082.31|20082.31|0
1659952800000|2022-08-08 10:00:00|20082.38|20082.38|20081.33|20081.33|20082.5|20082.5|20077.66|20077.66|0
1659953100000|2022-08-08 10:05:00|20081.39|20081.39|20087.03|20087.03|20087.03|20087.03|20081.33|20081.33|0
1659953400000|2022-08-08 10:10:00|20086.99|20086.99|20086.42|20086.42|20088.54|20088.54|20085.95|20085.95|0
1659953700000|2022-08-08 10:15:00|20086.51|20086.51|20093.1|20093.1|20093.38|20093.38|20086.51|20086.51|0
1659954000000|2022-08-08 10:20:00|20093.19|20093.19|20092.3|20092.3|20093.69|20093.69|20092.06|20092.06|0
1659954300000|2022-08-08 10:25:00|20092.33|20092.33|20093.96|20093.96|20095.7|20095.7|20092.26|20092.26|0
1659954600000|2022-08-08 10:30:00|20094.2|20094.2|20093.2|20093.2|20095.13|20095.13|20090.35|20090.35|0
1659954900000|2022-08-08 10:35:00|20093.03|20093.03|20094.46|20094.46|20096.55|20096.55|20092.9|20092.9|0
1659955200000|2022-08-08 10:40:00|20094.39|20094.39|20095.63|20095.63|20096.01|20096.01|20093.75|20093.75|0
1659955500000|2022-08-08 10:45:00|20095.99|20095.99|20096.88|20096.88|20098.72|20098.72|20095.69|20095.69|0
1659955800000|2022-08-08 10:50:00|20096.91|20096.91|20099.45|20099.45|20099.45|20099.45|20096.87|20096.87|0
1659956100000|2022-08-08 10:55:00|20099.4|20099.4|20101.85|20101.85|20101.94|20101.94|20098.57|20098.57|0
1659956400000|2022-08-08 11:00:00|20101.97|20101.97|20098.7|20098.7|20102.57|20102.57|20097.73|20097.73|0
1659956700000|2022-08-08 11:05:00|20098.67|20098.67|20100.49|20100.49|20100.49|20100.49|20098.4|20098.4|0
1659957000000|2022-08-08 11:10:00|20099.48|20099.48|20097.49|20097.49|20099.89|20099.89|20096.36|20096.36|0
1659957300000|2022-08-08 11:15:00|20097.28|20097.28|20096|20096|20098.44|20098.44|20094.94|20094.94|0
1659957600000|2022-08-08 11:20:00|20096.02|20096.02|20094.5|20094.5|20096.04|20096.04|20094.25|20094.25|0
1659957900000|2022-08-08 11:25:00|20094.43|20094.43|20095.69|20095.69|20096.03|20096.03|20093.32|20093.32|0
1659958200000|2022-08-08 11:30:00|20095.67|20095.67|20103.54|20103.54|20103.68|20103.68|20095.39|20095.39|0
1659958500000|2022-08-08 11:35:00|20103.45|20103.45|20102.96|20102.96|20104.61|20104.61|20102.63|20102.63|0
1659958800000|2022-08-08 11:40:00|20103|20103|20103.44|20103.44|20104.26|20104.26|20102.57|20102.57|0
1659959100000|2022-08-08 11:45:00|20103.35|20103.35|20106.36|20106.36|20106.36|20106.36|20103.07|20103.07|0
1659959400000|2022-08-08 11:50:00|20106.4|20106.4|20110.42|20110.42|20110.7|20110.7|20106.4|20106.4|0
1659959700000|2022-08-08 11:55:00|20110.46|20110.46|20110.53|20110.53|20111.33|20111.33|20109.6|20109.6|0
1659960000000|2022-08-08 12:00:00|20110.43|20110.43|20108.31|20108.31|20110.43|20110.43|20106.76|20106.76|0
1659960300000|2022-08-08 12:05:00|20108.33|20108.33|20110.26|20110.26|20110.3|20110.3|20107.9|20107.9|0
1659960600000|2022-08-08 12:10:00|20110.23|20110.23|20111.83|20111.83|20112.8|20112.8|20110.11|20110.11|0
1659960900000|2022-08-08 12:15:00|20111.87|20111.87|20111.55|20111.55|20113.22|20113.22|20110.48|20110.48|0
1659961200000|2022-08-08 12:20:00|20111.76|20111.76|20113.79|20113.79|20119.81|20119.81|20109.48|20109.48|0
1659961500000|2022-08-08 12:25:00|20113.86|20113.86|20126.94|20126.94|20127.14|20127.14|20113.86|20113.86|0
1659961800000|2022-08-08 12:30:00|20127.15|20127.15|20125.84|20125.84|20129.19|20129.19|20125.84|20125.84|0
1659962100000|2022-08-08 12:35:00|20125.88|20125.88|20121.55|20121.55|20126.79|20126.79|20121.52|20121.52|0
1659962400000|2022-08-08 12:40:00|20121.61|20121.61|20120.72|20120.72|20122.02|20122.02|20119.22|20119.22|0
1659962700000|2022-08-08 12:45:00|20120.81|20120.81|20120|20120|20120.81|20120.81|20116.97|20116.97|0
1659963000000|2022-08-08 12:50:00|20119.91|20119.91|20125.14|20125.14|20125.85|20125.85|20119.87|20119.87|0
1659963300000|2022-08-08 12:55:00|20125.03|20125.03|20123.75|20123.75|20125.46|20125.46|20121.95|20121.95|0
1659963600000|2022-08-08 13:00:00|20123.83|20123.83|20115.72|20115.72|20125.53|20125.53|20115.44|20115.44|0
1659963900000|2022-08-08 13:05:00|20115.63|20115.63|20118.45|20118.45|20118.45|20118.45|20114.03|20114.03|0
1659964200000|2022-08-08 13:10:00|20118.56|20118.56|20119.7|20119.7|20121.42|20121.42|20118.36|20118.36|0
1659964500000|2022-08-08 13:15:00|20119.81|20119.81|20122.47|20122.47|20122.68|20122.68|20116.67|20116.67|0
1659964800000|2022-08-08 13:20:00|20122.62|20122.62|20126.06|20126.06|20126.06|20126.06|20122.62|20122.62|0
1659965100000|2022-08-08 13:25:00|20126.1|20126.1|20121.55|20121.55|20126.64|20126.64|20120.82|20120.82|0
1659965400000|2022-08-08 13:30:00|20121.35|20121.35|20135.85|20135.85|20135.93|20135.93|20119.25|20119.25|0
1659965700000|2022-08-08 13:35:00|20135.92|20135.92|20160.05|20160.05|20161.05|20161.05|20135.92|20135.92|0
1659966000000|2022-08-08 13:40:00|20160.26|20160.26|20175.97|20175.97|20177.06|20177.06|20160.23|20160.23|0
1659966300000|2022-08-08 13:45:00|20175.9|20175.9|20179|20179|20179|20179|20172.39|20172.39|0
1659966600000|2022-08-08 13:50:00|20179.03|20179.03|20172.55|20172.55|20179.38|20179.38|20172.55|20172.55|0
1659966900000|2022-08-08 13:55:00|20172.23|20172.23|20169.82|20169.82|20174.8|20174.8|20169.68|20169.68|0
1659967200000|2022-08-08 14:00:00|20169.87|20169.87|20173.39|20173.39|20173.42|20173.42|20163.62|20163.62|0
1659967500000|2022-08-08 14:05:00|20173.24|20173.24|20170.49|20170.49|20176.84|20176.84|20170.28|20170.28|0
1659967800000|2022-08-08 14:10:00|20170.61|20170.61|20182.22|20182.22|20182.84|20182.84|20169.8|20169.8|0
1659968100000|2022-08-08 14:15:00|20182.32|20182.32|20173.19|20173.19|20182.63|20182.63|20172.28|20172.28|0
1659968400000|2022-08-08 14:20:00|20173.15|20173.15|20168.85|20168.85|20174.05|20174.05|20167.17|20167.17|0
1659968700000|2022-08-08 14:25:00|20168.92|20168.92|20156.85|20156.85|20169.9|20169.9|20156.71|20156.71|0
1659969000000|2022-08-08 14:30:00|20156.72|20156.72|20168.94|20168.94|20169.35|20169.35|20156.43|20156.43|0
1659969300000|2022-08-08 14:35:00|20168.99|20168.99|20182.61|20182.61|20182.65|20182.65|20168.37|20168.37|0
1659969600000|2022-08-08 14:40:00|20182.8|20182.8|20181.71|20181.71|20185.39|20185.39|20181.24|20181.24|0
1659969900000|2022-08-08 14:45:00|20181.57|20181.57|20162.51|20162.51|20182.26|20182.26|20162.27|20162.27|0
1659970200000|2022-08-08 14:50:00|20162.28|20162.28|20161.91|20161.91|20162.62|20162.62|20159.18|20159.18|0
1659970500000|2022-08-08 14:55:00|20161.84|20161.84|20157.83|20157.83|20161.84|20161.84|20157.33|20157.33|0
1659970800000|2022-08-08 15:00:00|20157.89|20157.89|20155.97|20155.97|20158.5|20158.5|20155.55|20155.55|0
1659971100000|2022-08-08 15:05:00|20155.82|20155.82|20155.36|20155.36|20157.52|20157.52|20154.29|20154.29|0
1659971400000|2022-08-08 15:10:00|20155.29|20155.29|20149.24|20149.24|20155.57|20155.57|20148.76|20148.76|0
1659971700000|2022-08-08 15:15:00|20149.1|20149.1|20136.58|20136.58|20149.3|20149.3|20135.4|20135.4|0
1659972000000|2022-08-08 15:20:00|20136.67|20136.67|20132.91|20132.91|20136.67|20136.67|20132.63|20132.63|0
1659972300000|2022-08-08 15:25:00|20132.86|20132.86|20116.04|20116.04|20133.73|20133.73|20115.7|20115.7|0
1660029300000|2022-08-09 07:15:00|20128.85|20128.85|20126.54|20126.54|20136.88|20136.88|20124.8|20124.8|0
1660029600000|2022-08-09 07:20:00|20126.51|20126.51|20121.09|20121.09|20127.43|20127.43|20119.18|20119.18|0
1660029900000|2022-08-09 07:25:00|20120.85|20120.85|20119.1|20119.1|20125.58|20125.58|20118.23|20118.23|0
1660030200000|2022-08-09 07:30:00|20119.31|20119.31|20119.75|20119.75|20122.35|20122.35|20118.4|20118.4|0
1660030500000|2022-08-09 07:35:00|20119.67|20119.67|20111.27|20111.27|20119.78|20119.78|20111.27|20111.27|0
1660030800000|2022-08-09 07:40:00|20111.19|20111.19|20108.93|20108.93|20113.49|20113.49|20108.93|20108.93|0
1660031100000|2022-08-09 07:45:00|20108.83|20108.83|20101.16|20101.16|20108.83|20108.83|20099.5|20099.5|0
1660031400000|2022-08-09 07:50:00|20101.06|20101.06|20092.87|20092.87|20101.06|20101.06|20092.87|20092.87|0
1660031700000|2022-08-09 07:55:00|20093.05|20093.05|20101.77|20101.77|20102.42|20102.42|20092.56|20092.56|0
1660032000000|2022-08-09 08:00:00|20101.89|20101.89|20094.19|20094.19|20101.89|20101.89|20094.19|20094.19|0
1660032300000|2022-08-09 08:05:00|20094.12|20094.12|20088.1|20088.1|20096.73|20096.73|20088.1|20088.1|0
1660032600000|2022-08-09 08:10:00|20087.99|20087.99|20097.56|20097.56|20097.6|20097.6|20087.96|20087.96|0
1660032900000|2022-08-09 08:15:00|20097.78|20097.78|20097.21|20097.21|20099.17|20099.17|20096.64|20096.64|0
1660033200000|2022-08-09 08:20:00|20097.17|20097.17|20100.58|20100.58|20100.83|20100.83|20097.08|20097.08|0
1660033500000|2022-08-09 08:25:00|20100.79|20100.79|20108.22|20108.22|20108.22|20108.22|20099.81|20099.81|0
1660033800000|2022-08-09 08:30:00|20108.07|20108.07|20112.97|20112.97|20114.23|20114.23|20107.88|20107.88|0
1660034100000|2022-08-09 08:35:00|20112.83|20112.83|20113.29|20113.29|20114.29|20114.29|20111.55|20111.55|0
1660034400000|2022-08-09 08:40:00|20113.43|20113.43|20101.05|20101.05|20113.44|20113.44|20101.05|20101.05|0
1660034700000|2022-08-09 08:45:00|20101.01|20101.01|20095.02|20095.02|20101.01|20101.01|20094.88|20094.88|0
1660035000000|2022-08-09 08:50:00|20094.9|20094.9|20076.29|20076.29|20094.9|20094.9|20073.06|20073.06|0
1660035300000|2022-08-09 08:55:00|20076.36|20076.36|20084.75|20084.75|20085.36|20085.36|20076.22|20076.22|0
1660035600000|2022-08-09 09:00:00|20084.81|20084.81|20090.54|20090.54|20091.11|20091.11|20083.71|20083.71|0
1660035900000|2022-08-09 09:05:00|20090.76|20090.76|20097.03|20097.03|20097.34|20097.34|20089.87|20089.87|0
1660036200000|2022-08-09 09:10:00|20097.18|20097.18|20098.13|20098.13|20098.17|20098.17|20096.25|20096.25|0
1660036500000|2022-08-09 09:15:00|20098.48|20098.48|20103.33|20103.33|20105.5|20105.5|20098.31|20098.31|0
1660036800000|2022-08-09 09:20:00|20103.23|20103.23|20100.08|20100.08|20103.43|20103.43|20099.82|20099.82|0
1660037100000|2022-08-09 09:25:00|20100.01|20100.01|20091.67|20091.67|20100.49|20100.49|20091.67|20091.67|0
1660037400000|2022-08-09 09:30:00|20091.63|20091.63|20085.56|20085.56|20091.89|20091.89|20084.27|20084.27|0
1660037700000|2022-08-09 09:35:00|20085.59|20085.59|20083.94|20083.94|20087.03|20087.03|20083.63|20083.63|0
1660038000000|2022-08-09 09:40:00|20084.01|20084.01|20080.66|20080.66|20084.01|20084.01|20079.72|20079.72|0
1660038300000|2022-08-09 09:45:00|20080.95|20080.95|20077.93|20077.93|20081.08|20081.08|20077.37|20077.37|0
1660038600000|2022-08-09 09:50:00|20077.98|20077.98|20074.27|20074.27|20080.13|20080.13|20072.98|20072.98|0
1660038900000|2022-08-09 09:55:00|20074.35|20074.35|20067.16|20067.16|20074.52|20074.52|20066.97|20066.97|0
1660039200000|2022-08-09 10:00:00|20067.1|20067.1|20065.7|20065.7|20067.54|20067.54|20064.87|20064.87|0
1660039500000|2022-08-09 10:05:00|20065.89|20065.89|20060.07|20060.07|20066.13|20066.13|20060.07|20060.07|0
1660039800000|2022-08-09 10:10:00|20059.99|20059.99|20045.33|20045.33|20059.99|20059.99|20045.15|20045.15|0
1660040100000|2022-08-09 10:15:00|20045.23|20045.23|20031.16|20031.16|20045.23|20045.23|20031.04|20031.04|0
1660040400000|2022-08-09 10:20:00|20031.19|20031.19|20019.97|20019.97|20032.18|20032.18|20019.88|20019.88|0
1660040700000|2022-08-09 10:25:00|20019.83|20019.83|20019.68|20019.68|20023.24|20023.24|20019.3|20019.3|0
1660041000000|2022-08-09 10:30:00|20019.73|20019.73|20012.25|20012.25|20019.73|20019.73|20010.15|20010.15|0
1660041300000|2022-08-09 10:35:00|20012.35|20012.35|20008.83|20008.83|20012.65|20012.65|20008.1|20008.1|0
1660041600000|2022-08-09 10:40:00|20008.68|20008.68|20009.64|20009.64|20011.75|20011.75|20007.91|20007.91|0
1660041900000|2022-08-09 10:45:00|20009.78|20009.78|20008.03|20008.03|20010.09|20010.09|20007.25|20007.25|0
1660042200000|2022-08-09 10:50:00|20008.2|20008.2|20012.77|20012.77|20012.81|20012.81|20007.94|20007.94|0
1660042500000|2022-08-09 10:55:00|20012.82|20012.82|20014.33|20014.33|20014.33|20014.33|20011.63|20011.63|0
1660042800000|2022-08-09 11:00:00|20014.59|20014.59|20022.56|20022.56|20022.56|20022.56|20014.59|20014.59|0
1660043100000|2022-08-09 11:05:00|20022.59|20022.59|20023.61|20023.61|20024.37|20024.37|20022.45|20022.45|0
1660043400000|2022-08-09 11:10:00|20023.54|20023.54|20024.62|20024.62|20025.19|20025.19|20022.51|20022.51|0
1660043700000|2022-08-09 11:15:00|20024.55|20024.55|20017.86|20017.86|20024.55|20024.55|20017.35|20017.35|0
1660044000000|2022-08-09 11:20:00|20017.78|20017.78|20014.96|20014.96|20018.07|20018.07|20014.96|20014.96|0
1660044300000|2022-08-09 11:25:00|20014.94|20014.94|20009.15|20009.15|20015.55|20015.55|20008.24|20008.24|0
1660044600000|2022-08-09 11:30:00|20009.2|20009.2|20007.77|20007.77|20009.2|20009.2|20005.76|20005.76|0
1660044900000|2022-08-09 11:35:00|20007.63|20007.63|20004.77|20004.77|20008.22|20008.22|20004.76|20004.76|0
1660045200000|2022-08-09 11:40:00|20004.58|20004.58|19982.71|19982.71|20005.02|20005.02|19981.79|19981.79|0
1660045500000|2022-08-09 11:45:00|19982.66|19982.66|19977.72|19977.72|19983.42|19983.42|19977.26|19977.26|0
1660045800000|2022-08-09 11:50:00|19977.83|19977.83|19982.3|19982.3|19982.5|19982.5|19977.55|19977.55|0
1660046100000|2022-08-09 11:55:00|19982.22|19982.22|19979.76|19979.76|19983.06|19983.06|19979.76|19979.76|0
1660046400000|2022-08-09 12:00:00|19979.8|19979.8|19980.69|19980.69|19981.86|19981.86|19977.54|19977.54|0
1660046700000|2022-08-09 12:05:00|19980.61|19980.61|19980.79|19980.79|19983.05|19983.05|19980.61|19980.61|0
1660047000000|2022-08-09 12:10:00|19980.86|19980.86|19974.09|19974.09|19980.86|19980.86|19973.52|19973.52|0
1660047300000|2022-08-09 12:15:00|19974.13|19974.13|19974.09|19974.09|19974.91|19974.91|19972.57|19972.57|0
1660047600000|2022-08-09 12:20:00|19974.02|19974.02|19981.4|19981.4|19981.4|19981.4|19974.02|19974.02|0
1660047900000|2022-08-09 12:25:00|19981.37|19981.37|19982.27|19982.27|19983.09|19983.09|19981.14|19981.14|0
1660048200000|2022-08-09 12:30:00|19982.21|19982.21|19981.56|19981.56|19982.21|19982.21|19979.64|19979.64|0
1660048500000|2022-08-09 12:35:00|19981.48|19981.48|19984.16|19984.16|19986.5|19986.5|19981.48|19981.48|0
1660048800000|2022-08-09 12:40:00|19984.14|19984.14|19983.49|19983.49|19984.31|19984.31|19982.25|19982.25|0
1660049100000|2022-08-09 12:45:00|19983.62|19983.62|19985.84|19985.84|19985.91|19985.91|19982.31|19982.31|0
1660049400000|2022-08-09 12:50:00|19985.79|19985.79|19988.36|19988.36|19989.28|19989.28|19985.72|19985.72|0
1660049700000|2022-08-09 12:55:00|19988.42|19988.42|19991.25|19991.25|19993.15|19993.15|19988.3|19988.3|0
1660050000000|2022-08-09 13:00:00|19991.37|19991.37|19995.17|19995.17|19995.49|19995.49|19989.75|19989.75|0
1660050300000|2022-08-09 13:05:00|19995.21|19995.21|20000|20000|20000.04|20000.04|19994.88|19994.88|0
1660050600000|2022-08-09 13:10:00|20000.04|20000.04|19999.91|19999.91|20001.24|20001.24|19998.92|19998.92|0
1660050900000|2022-08-09 13:15:00|19999.86|19999.86|19997.55|19997.55|19999.95|19999.95|19997.01|19997.01|0
1660051200000|2022-08-09 13:20:00|19997.42|19997.42|20000.54|20000.54|20000.84|20000.84|19996.82|19996.82|0
1660051500000|2022-08-09 13:25:00|20000.46|20000.46|19999.78|19999.78|20002.16|20002.16|19999.38|19999.38|0
1660051800000|2022-08-09 13:30:00|19999.69|19999.69|19991.94|19991.94|20000.14|20000.14|19988.59|19988.59|0
1660052100000|2022-08-09 13:35:00|19992.01|19992.01|19994.39|19994.39|19996.59|19996.59|19992.01|19992.01|0
1660052400000|2022-08-09 13:40:00|19994.37|19994.37|20000.24|20000.24|20001.74|20001.74|19994.37|19994.37|0
1660052700000|2022-08-09 13:45:00|20000.36|20000.36|19997.67|19997.67|20004.64|20004.64|19997.15|19997.15|0
1660053000000|2022-08-09 13:50:00|19997.48|19997.48|19984.27|19984.27|19999.28|19999.28|19983.83|19983.83|0
1660053300000|2022-08-09 13:55:00|19984.32|19984.32|19983.97|19983.97|19984.78|19984.78|19980.98|19980.98|0
1660053600000|2022-08-09 14:00:00|19984.05|19984.05|19967.22|19967.22|19984.26|19984.26|19966.83|19966.83|0
1660053900000|2022-08-09 14:05:00|19967.08|19967.08|19950.85|19950.85|19967.75|19967.75|19950.85|19950.85|0
1660054200000|2022-08-09 14:10:00|19951.17|19951.17|19943.77|19943.77|19951.17|19951.17|19943.25|19943.25|0
1660054500000|2022-08-09 14:15:00|19943.69|19943.69|19943.43|19943.43|19943.95|19943.95|19935.71|19935.71|0
1660054800000|2022-08-09 14:20:00|19943.52|19943.52|19935.88|19935.88|19946.47|19946.47|19934.55|19934.55|0
1660055100000|2022-08-09 14:25:00|19935.73|19935.73|19937.49|19937.49|19939.34|19939.34|19935.73|19935.73|0
1660055400000|2022-08-09 14:30:00|19937.59|19937.59|19940.99|19940.99|19941.08|19941.08|19935.02|19935.02|0
1660055700000|2022-08-09 14:35:00|19941.01|19941.01|19942.25|19942.25|19942.51|19942.51|19939.22|19939.22|0
1660056000000|2022-08-09 14:40:00|19942.21|19942.21|19937.74|19937.74|19942.37|19942.37|19937.51|19937.51|0
1660056300000|2022-08-09 14:45:00|19937.71|19937.71|19931.46|19931.46|19937.85|19937.85|19930.99|19930.99|0
1660056600000|2022-08-09 14:50:00|19931.53|19931.53|19908.82|19908.82|19932.47|19932.47|19903.6|19903.6|0
1660056900000|2022-08-09 14:55:00|19908.8|19908.8|19900.88|19900.88|19908.8|19908.8|19900.39|19900.39|0
1660057200000|2022-08-09 15:00:00|19901.1|19901.1|19893.28|19893.28|19901.1|19901.1|19893.17|19893.17|0
1660057500000|2022-08-09 15:05:00|19893.23|19893.23|19892.91|19892.91|19893.23|19893.23|19888.49|19888.49|0
1660057800000|2022-08-09 15:10:00|19893.18|19893.18|19904.74|19904.74|19904.74|19904.74|19892.96|19892.96|0
1660058100000|2022-08-09 15:15:00|19904.81|19904.81|19922.22|19922.22|19922.81|19922.81|19904.81|19904.81|0
1660058400000|2022-08-09 15:20:00|19922.27|19922.27|19923.47|19923.47|19925.06|19925.06|19921.61|19921.61|0
1660058700000|2022-08-09 15:25:00|19923.03|19923.03|19927.36|19927.36|19931.61|19931.61|19922.83|19922.83|0
1660115700000|2022-08-10 07:15:00|19853.09|19853.09|19851.85|19851.85|19856.49|19856.49|19845.84|19845.84|0
1660116000000|2022-08-10 07:20:00|19851.7|19851.7|19857.08|19857.08|19861.57|19861.57|19850.57|19850.57|0
1660116300000|2022-08-10 07:25:00|19856.82|19856.82|19865.65|19865.65|19868.45|19868.45|19856.37|19856.37|0
1660116600000|2022-08-10 07:30:00|19865.75|19865.75|19869.38|19869.38|19876.41|19876.41|19865.68|19865.68|0
1660116900000|2022-08-10 07:35:00|19869.95|19869.95|19876.24|19876.24|19878.35|19878.35|19869.3|19869.3|0
1660117200000|2022-08-10 07:40:00|19876.06|19876.06|19876.5|19876.5|19878.95|19878.95|19874.9|19874.9|0
1660117500000|2022-08-10 07:45:00|19876.57|19876.57|19900.24|19900.24|19900.24|19900.24|19876.35|19876.35|0
1660117800000|2022-08-10 07:50:00|19900.48|19900.48|19921.57|19921.57|19921.99|19921.99|19900.2|19900.2|0
1660118100000|2022-08-10 07:55:00|19921.48|19921.48|19931.71|19931.71|19931.71|19931.71|19921.46|19921.46|0
1660118400000|2022-08-10 08:00:00|19931.82|19931.82|19951.03|19951.03|19953.71|19953.71|19931.32|19931.32|0
1660118700000|2022-08-10 08:05:00|19951.07|19951.07|19959.15|19959.15|19961.06|19961.06|19950.06|19950.06|0
1660119000000|2022-08-10 08:10:00|19959.22|19959.22|19967.7|19967.7|19967.78|19967.78|19959.22|19959.22|0
1660119300000|2022-08-10 08:15:00|19967.53|19967.53|19965.83|19965.83|19971.32|19971.32|19965.4|19965.4|0
1660119600000|2022-08-10 08:20:00|19965.8|19965.8|19972.91|19972.91|19973.26|19973.26|19964.77|19964.77|0
1660119900000|2022-08-10 08:25:00|19972.76|19972.76|19977.01|19977.01|19977.01|19977.01|19972.16|19972.16|0
1660120200000|2022-08-10 08:30:00|19977.11|19977.11|19978.96|19978.96|19979.2|19979.2|19976.76|19976.76|0
1660120500000|2022-08-10 08:35:00|19979.01|19979.01|19985.39|19985.39|19986.12|19986.12|19979.01|19979.01|0
1660120800000|2022-08-10 08:40:00|19985.34|19985.34|19992.17|19992.17|19992.88|19992.88|19985.12|19985.12|0
1660121100000|2022-08-10 08:45:00|19992.03|19992.03|19999.63|19999.63|20000.21|20000.21|19991.5|19991.5|0
1660121400000|2022-08-10 08:50:00|19999.68|19999.68|20003.09|20003.09|20003.09|20003.09|19999.62|19999.62|0
1660121700000|2022-08-10 08:55:00|20003.18|20003.18|19998.38|19998.38|20005.2|20005.2|19998.05|19998.05|0
1660122000000|2022-08-10 09:00:00|19998.34|19998.34|20002.84|20002.84|20002.94|20002.94|19995.93|19995.93|0
1660122300000|2022-08-10 09:05:00|20002.86|20002.86|20002.1|20002.1|20004.24|20004.24|20001.61|20001.61|0
1660122600000|2022-08-10 09:10:00|20002.12|20002.12|20004.23|20004.23|20004.59|20004.59|20000.22|20000.22|0
1660122900000|2022-08-10 09:15:00|20004.27|20004.27|20002.49|20002.49|20005.26|20005.26|20002.35|20002.35|0
1660123200000|2022-08-10 09:20:00|20002.41|20002.41|19997.58|19997.58|20002.71|20002.71|19997.3|19997.3|0
1660123500000|2022-08-10 09:25:00|19997.49|19997.49|19993.65|19993.65|19997.49|19997.49|19993.65|19993.65|0
1660123800000|2022-08-10 09:30:00|19993.3|19993.3|19990.58|19990.58|19993.59|19993.59|19988.76|19988.76|0
1660124100000|2022-08-10 09:35:00|19990.66|19990.66|19986.54|19986.54|19990.66|19990.66|19986.24|19986.24|0
1660124400000|2022-08-10 09:40:00|19986.49|19986.49|19983.83|19983.83|19986.74|19986.74|19983.74|19983.74|0
1660124700000|2022-08-10 09:45:00|19983.73|19983.73|19981.23|19981.23|19984.97|19984.97|19981.1|19981.1|0
1660125000000|2022-08-10 09:50:00|19981.12|19981.12|19977.25|19977.25|19981.18|19981.18|19977.15|19977.15|0
1660125300000|2022-08-10 09:55:00|19977.2|19977.2|19981.33|19981.33|19981.43|19981.43|19976.45|19976.45|0
1660125600000|2022-08-10 10:00:00|19981.2|19981.2|19984.73|19984.73|19985.37|19985.37|19981.2|19981.2|0
1660125900000|2022-08-10 10:05:00|19984.55|19984.55|19978.1|19978.1|19984.63|19984.63|19977.12|19977.12|0
1660126200000|2022-08-10 10:10:00|19977.91|19977.91|19963.23|19963.23|19978.21|19978.21|19961.85|19961.85|0
1660126500000|2022-08-10 10:15:00|19963.34|19963.34|19961.44|19961.44|19964.13|19964.13|19961.12|19961.12|0
1660126800000|2022-08-10 10:20:00|19960.96|19960.96|19963.24|19963.24|19963.94|19963.94|19960.96|19960.96|0
1660127100000|2022-08-10 10:25:00|19963.29|19963.29|19966.09|19966.09|19966.12|19966.12|19962.93|19962.93|0
1660127400000|2022-08-10 10:30:00|19965.92|19965.92|19965.48|19965.48|19967.5|19967.5|19964.35|19964.35|0
1660127700000|2022-08-10 10:35:00|19965.67|19965.67|19966.41|19966.41|19967.07|19967.07|19964.89|19964.89|0
1660128000000|2022-08-10 10:40:00|19966.35|19966.35|19966.77|19966.77|19968.77|19968.77|19965.57|19965.57|0
1660128300000|2022-08-10 10:45:00|19966.69|19966.69|19961.77|19961.77|19966.78|19966.78|19961.77|19961.77|0
1660128600000|2022-08-10 10:50:00|19961.63|19961.63|19963.7|19963.7|19963.83|19963.83|19959.59|19959.59|0
1660128900000|2022-08-10 10:55:00|19963.55|19963.55|19963.97|19963.97|19964.56|19964.56|19962.77|19962.77|0
1660129200000|2022-08-10 11:00:00|19963.86|19963.86|19961.28|19961.28|19964.54|19964.54|19961.23|19961.23|0
1660129500000|2022-08-10 11:05:00|19961.35|19961.35|19964.69|19964.69|19964.69|19964.69|19961.35|19961.35|0
1660129800000|2022-08-10 11:10:00|19964.59|19964.59|19961.02|19961.02|19965.22|19965.22|19960.87|19960.87|0
1660130100000|2022-08-10 11:15:00|19961.08|19961.08|19959.4|19959.4|19961.62|19961.62|19959.37|19959.37|0
1660130400000|2022-08-10 11:20:00|19959.36|19959.36|19964.69|19964.69|19965.02|19965.02|19959.3|19959.3|0
1660130700000|2022-08-10 11:25:00|19964.76|19964.76|19966.6|19966.6|19966.91|19966.91|19964.21|19964.21|0
1660131000000|2022-08-10 11:30:00|19966.62|19966.62|19973.4|19973.4|19973.47|19973.47|19966.52|19966.52|0
1660131300000|2022-08-10 11:35:00|19973.32|19973.32|19975.72|19975.72|19976.11|19976.11|19972.63|19972.63|0
1660131600000|2022-08-10 11:40:00|19975.84|19975.84|19977.68|19977.68|19977.68|19977.68|19974.99|19974.99|0
1660131900000|2022-08-10 11:45:00|19977.51|19977.51|19980.34|19980.34|19980.76|19980.76|19977.25|19977.25|0
1660132200000|2022-08-10 11:50:00|19980.41|19980.41|19985.18|19985.18|19986.53|19986.53|19980.17|19980.17|0
1660132500000|2022-08-10 11:55:00|19985.24|19985.24|19984.1|19984.1|19986.65|19986.65|19983.76|19983.76|0
1660132800000|2022-08-10 12:00:00|19984.23|19984.23|19989.11|19989.11|19989.11|19989.11|19983.98|19983.98|0
1660133100000|2022-08-10 12:05:00|19989.18|19989.18|19991.47|19991.47|19991.51|19991.51|19988.6|19988.6|0
1660133400000|2022-08-10 12:10:00|19991.34|19991.34|19989.61|19989.61|19991.88|19991.88|19989.61|19989.61|0
1660133700000|2022-08-10 12:15:00|19989.63|19989.63|19987.3|19987.3|19990.66|19990.66|19986.5|19986.5|0
1660134000000|2022-08-10 12:20:00|19987.23|19987.23|19992.5|19992.5|19993.23|19993.23|19986.89|19986.89|0
1660134300000|2022-08-10 12:25:00|19992.55|19992.55|20000.73|20000.73|20001.75|20001.75|19990.4|19990.4|0
1660134600000|2022-08-10 12:30:00|20000.83|20000.83|20091.81|20091.81|20094.41|20094.41|20000.83|20000.83|0
1660134900000|2022-08-10 12:35:00|20091.84|20091.84|20101|20101|20101|20101|20087.24|20087.24|0
1660135200000|2022-08-10 12:40:00|20101.07|20101.07|20168.58|20168.58|20168.65|20168.65|20101.07|20101.07|0
1660135500000|2022-08-10 12:45:00|20169.32|20169.32|20213.95|20213.95|20214|20214|20169.32|20169.32|0
1660135800000|2022-08-10 12:50:00|20213.87|20213.87|20235.54|20235.54|20236.4|20236.4|20213.74|20213.74|0
1660136100000|2022-08-10 12:55:00|20235.68|20235.68|20216.89|20216.89|20236.02|20236.02|20216.07|20216.07|0
1660136400000|2022-08-10 13:00:00|20216.84|20216.84|20203.03|20203.03|20217.28|20217.28|20202.12|20202.12|0
1660136700000|2022-08-10 13:05:00|20203.12|20203.12|20204.3|20204.3|20204.34|20204.34|20201.16|20201.16|0
1660137000000|2022-08-10 13:10:00|20204.53|20204.53|20208.84|20208.84|20213.41|20213.41|20204.37|20204.37|0
1660137300000|2022-08-10 13:15:00|20208.93|20208.93|20215.25|20215.25|20215.25|20215.25|20206.56|20206.56|0
1660137600000|2022-08-10 13:20:00|20215.23|20215.23|20216.37|20216.37|20216.76|20216.76|20213.76|20213.76|0
1660137900000|2022-08-10 13:25:00|20216.55|20216.55|20226.84|20226.84|20227.32|20227.32|20216.4|20216.4|0
1660138200000|2022-08-10 13:30:00|20226.91|20226.91|20216.59|20216.59|20229.54|20229.54|20214.47|20214.47|0
1660138500000|2022-08-10 13:35:00|20216.52|20216.52|20208.27|20208.27|20218.97|20218.97|20208.09|20208.09|0
1660138800000|2022-08-10 13:40:00|20208.14|20208.14|20216.33|20216.33|20216.33|20216.33|20206.26|20206.26|0
1660139100000|2022-08-10 13:45:00|20216.59|20216.59|20231.05|20231.05|20231.34|20231.34|20216.59|20216.59|0
1660139400000|2022-08-10 13:50:00|20231.35|20231.35|20226.83|20226.83|20237.46|20237.46|20226.6|20226.6|0
1660139700000|2022-08-10 13:55:00|20226.91|20226.91|20221.73|20221.73|20227.89|20227.89|20220.61|20220.61|0
1660140000000|2022-08-10 14:00:00|20221.55|20221.55|20242.18|20242.18|20243.09|20243.09|20220.79|20220.79|0
1660140300000|2022-08-10 14:05:00|20242.13|20242.13|20247.97|20247.97|20250|20250|20240.85|20240.85|0
1660140600000|2022-08-10 14:10:00|20247.92|20247.92|20246.8|20246.8|20250.93|20250.93|20245.7|20245.7|0
1660140900000|2022-08-10 14:15:00|20246.74|20246.74|20236.68|20236.68|20247.95|20247.95|20236.55|20236.55|0
1660141200000|2022-08-10 14:20:00|20236.51|20236.51|20228.95|20228.95|20236.62|20236.62|20223.86|20223.86|0
1660141500000|2022-08-10 14:25:00|20228.87|20228.87|20238.39|20238.39|20238.4|20238.4|20228.8|20228.8|0
1660141800000|2022-08-10 14:30:00|20238.33|20238.33|20255.75|20255.75|20255.91|20255.91|20238.33|20238.33|0
1660142100000|2022-08-10 14:35:00|20255.92|20255.92|20258.3|20258.3|20261.72|20261.72|20255.92|20255.92|0
1660142400000|2022-08-10 14:40:00|20258.23|20258.23|20265.38|20265.38|20266.06|20266.06|20257.24|20257.24|0
1660142700000|2022-08-10 14:45:00|20265.4|20265.4|20261.45|20261.45|20267.59|20267.59|20261.37|20261.37|0
1660143000000|2022-08-10 14:50:00|20261.49|20261.49|20266.05|20266.05|20266.84|20266.84|20260.58|20260.58|0
1660143300000|2022-08-10 14:55:00|20265.94|20265.94|20266.82|20266.82|20267.79|20267.79|20264.73|20264.73|0
1660143600000|2022-08-10 15:00:00|20266.89|20266.89|20278.26|20278.26|20278.85|20278.85|20266.33|20266.33|0
1660143900000|2022-08-10 15:05:00|20278.22|20278.22|20273.98|20273.98|20281.69|20281.69|20272.64|20272.64|0
1660144200000|2022-08-10 15:10:00|20273.92|20273.92|20268.92|20268.92|20274.67|20274.67|20268.24|20268.24|0
1660144500000|2022-08-10 15:15:00|20268.81|20268.81|20272.99|20272.99|20273.1|20273.1|20268.44|20268.44|0
1660144800000|2022-08-10 15:20:00|20273.04|20273.04|20293.15|20293.15|20293.82|20293.82|20272.83|20272.83|0
1660145100000|2022-08-10 15:25:00|20293.4|20293.4|20294.58|20294.58|20300.86|20300.86|20293.28|20293.28|0
1660202100000|2022-08-11 07:15:00|20370.21|20370.21|20367.81|20367.81|20376.35|20376.35|20366.98|20366.98|0
1660202400000|2022-08-11 07:20:00|20367.72|20367.72|20360.66|20360.66|20367.76|20367.76|20358.77|20358.77|0
1660202700000|2022-08-11 07:25:00|20360.8|20360.8|20335.38|20335.38|20360.89|20360.89|20334.84|20334.84|0
1660203000000|2022-08-11 07:30:00|20335|20335|20322.68|20322.68|20335|20335|20314.9|20314.9|0
1660203300000|2022-08-11 07:35:00|20322.9|20322.9|20332.84|20332.84|20333.26|20333.26|20322.81|20322.81|0
1660203600000|2022-08-11 07:40:00|20332.91|20332.91|20327.91|20327.91|20334.53|20334.53|20327.06|20327.06|0
1660203900000|2022-08-11 07:45:00|20327.6|20327.6|20325.71|20325.71|20328.92|20328.92|20324.13|20324.13|0
1660204200000|2022-08-11 07:50:00|20325.92|20325.92|20309.68|20309.68|20326.49|20326.49|20309.32|20309.32|0
1660204500000|2022-08-11 07:55:00|20309.67|20309.67|20314.55|20314.55|20316.26|20316.26|20307.51|20307.51|0
1660204800000|2022-08-11 08:00:00|20314.7|20314.7|20300.1|20300.1|20314.83|20314.83|20299.99|20299.99|0
1660205100000|2022-08-11 08:05:00|20300.01|20300.01|20278.91|20278.91|20300.01|20300.01|20278.79|20278.79|0
1660205400000|2022-08-11 08:10:00|20278.7|20278.7|20280.78|20280.78|20281.11|20281.11|20275.78|20275.78|0
1660205700000|2022-08-11 08:15:00|20280.57|20280.57|20284.25|20284.25|20284.25|20284.25|20279.73|20279.73|0
1660206000000|2022-08-11 08:20:00|20284.35|20284.35|20279.56|20279.56|20285.66|20285.66|20276.87|20276.87|0
1660206300000|2022-08-11 08:25:00|20280.13|20280.13|20279.19|20279.19|20282.01|20282.01|20279.02|20279.02|0
1660206600000|2022-08-11 08:30:00|20279.17|20279.17|20279.7|20279.7|20280.33|20280.33|20274.54|20274.54|0
1660206900000|2022-08-11 08:35:00|20279.91|20279.91|20282.39|20282.39|20283.63|20283.63|20279.59|20279.59|0
1660207200000|2022-08-11 08:40:00|20282.27|20282.27|20282.8|20282.8|20286.62|20286.62|20282.27|20282.27|0
1660207500000|2022-08-11 08:45:00|20282.68|20282.68|20268.15|20268.15|20282.77|20282.77|20268.05|20268.05|0
1660207800000|2022-08-11 08:50:00|20268.21|20268.21|20250.37|20250.37|20268.48|20268.48|20246.75|20246.75|0
1660208100000|2022-08-11 08:55:00|20250.23|20250.23|20255.11|20255.11|20255.55|20255.55|20247.39|20247.39|0
1660208400000|2022-08-11 09:00:00|20255.07|20255.07|20257.91|20257.91|20258.96|20258.96|20254.34|20254.34|0
1660208700000|2022-08-11 09:05:00|20258|20258|20254.38|20254.38|20260.02|20260.02|20254.17|20254.17|0
1660209000000|2022-08-11 09:10:00|20254.34|20254.34|20248.87|20248.87|20254.46|20254.46|20248.13|20248.13|0
1660209300000|2022-08-11 09:15:00|20248.83|20248.83|20247.44|20247.44|20252.78|20252.78|20247.05|20247.05|0
1660209600000|2022-08-11 09:20:00|20247.33|20247.33|20250.45|20250.45|20252.97|20252.97|20247.14|20247.14|0
1660209900000|2022-08-11 09:25:00|20250.08|20250.08|20248.31|20248.31|20250.31|20250.31|20244.66|20244.66|0
1660210200000|2022-08-11 09:30:00|20248.33|20248.33|20256.58|20256.58|20257.36|20257.36|20248.04|20248.04|0
1660210500000|2022-08-11 09:35:00|20256.61|20256.61|20261.33|20261.33|20265.03|20265.03|20256.61|20256.61|0
1660210800000|2022-08-11 09:40:00|20261.28|20261.28|20260.86|20260.86|20261.69|20261.69|20258.14|20258.14|0
1660211100000|2022-08-11 09:45:00|20260.99|20260.99|20269|20269|20269.25|20269.25|20260.99|20260.99|0
1660211400000|2022-08-11 09:50:00|20269.04|20269.04|20273.23|20273.23|20275.91|20275.91|20269.04|20269.04|0
1660211700000|2022-08-11 09:55:00|20273.37|20273.37|20270.65|20270.65|20273.37|20273.37|20268.39|20268.39|0
1660212000000|2022-08-11 10:00:00|20270.64|20270.64|20264.95|20264.95|20271.92|20271.92|20264.37|20264.37|0
1660212300000|2022-08-11 10:05:00|20265.02|20265.02|20252.95|20252.95|20265.15|20265.15|20252.95|20252.95|0
1660212600000|2022-08-11 10:10:00|20252.88|20252.88|20249.31|20249.31|20253.96|20253.96|20248.07|20248.07|0
1660212900000|2022-08-11 10:15:00|20249.48|20249.48|20252.53|20252.53|20253.01|20253.01|20249.46|20249.46|0
1660213200000|2022-08-11 10:20:00|20252.27|20252.27|20254.28|20254.28|20254.28|20254.28|20250.83|20250.83|0
1660213500000|2022-08-11 10:25:00|20254.61|20254.61|20260.93|20260.93|20260.96|20260.96|20254.58|20254.58|0
1660213800000|2022-08-11 10:30:00|20261|20261|20267.22|20267.22|20267.34|20267.34|20261|20261|0
1660214100000|2022-08-11 10:35:00|20267.35|20267.35|20265.66|20265.66|20269.68|20269.68|20265.44|20265.44|0
1660214400000|2022-08-11 10:40:00|20265.68|20265.68|20259.05|20259.05|20265.7|20265.7|20258.4|20258.4|0
1660214700000|2022-08-11 10:45:00|20259.07|20259.07|20251.63|20251.63|20259.11|20259.11|20251.63|20251.63|0
1660215000000|2022-08-11 10:50:00|20251.65|20251.65|20253.19|20253.19|20253.19|20253.19|20250.3|20250.3|0
1660215300000|2022-08-11 10:55:00|20253.26|20253.26|20258.67|20258.67|20260.42|20260.42|20253.26|20253.26|0
1660215600000|2022-08-11 11:00:00|20258.53|20258.53|20260.59|20260.59|20262.45|20262.45|20258.53|20258.53|0
1660215900000|2022-08-11 11:05:00|20260.54|20260.54|20259.84|20259.84|20262.79|20262.79|20259.68|20259.68|0
1660216200000|2022-08-11 11:10:00|20259.73|20259.73|20255.45|20255.45|20259.83|20259.83|20255.11|20255.11|0
1660216500000|2022-08-11 11:15:00|20255.59|20255.59|20258.9|20258.9|20260.99|20260.99|20255.27|20255.27|0
1660216800000|2022-08-11 11:20:00|20258.85|20258.85|20256.52|20256.52|20259.03|20259.03|20255.65|20255.65|0
1660217100000|2022-08-11 11:25:00|20256.42|20256.42|20258.11|20258.11|20258.11|20258.11|20255.96|20255.96|0
1660217400000|2022-08-11 11:30:00|20258.18|20258.18|20258.1|20258.1|20261.59|20261.59|20257.01|20257.01|0
1660217700000|2022-08-11 11:35:00|20258.06|20258.06|20256.03|20256.03|20259.05|20259.05|20255.78|20255.78|0
1660218000000|2022-08-11 11:40:00|20255.99|20255.99|20253.99|20253.99|20258.6|20258.6|20253.96|20253.96|0
1660218300000|2022-08-11 11:45:00|20254.01|20254.01|20251.8|20251.8|20254.9|20254.9|20251.53|20251.53|0
1660218600000|2022-08-11 11:50:00|20251.73|20251.73|20248.92|20248.92|20251.83|20251.83|20247.65|20247.65|0
1660218900000|2022-08-11 11:55:00|20248.86|20248.86|20255.21|20255.21|20255.27|20255.27|20246.62|20246.62|0
1660219200000|2022-08-11 12:00:00|20255.18|20255.18|20256.19|20256.19|20257.58|20257.58|20253.87|20253.87|0
1660219500000|2022-08-11 12:05:00|20256.26|20256.26|20258.01|20258.01|20258.01|20258.01|20255|20255|0
1660219800000|2022-08-11 12:10:00|20258.09|20258.09|20262.9|20262.9|20263.28|20263.28|20258.09|20258.09|0
1660220100000|2022-08-11 12:15:00|20262.87|20262.87|20268.28|20268.28|20268.28|20268.28|20262.14|20262.14|0
1660220400000|2022-08-11 12:20:00|20268.63|20268.63|20270.37|20270.37|20271.17|20271.17|20268.53|20268.53|0
1660220700000|2022-08-11 12:25:00|20270.21|20270.21|20271.9|20271.9|20271.9|20271.9|20268.46|20268.46|0
1660221000000|2022-08-11 12:30:00|20272.02|20272.02|20272.54|20272.54|20282.1|20282.1|20271.91|20271.91|0
1660221300000|2022-08-11 12:35:00|20272.46|20272.46|20284.49|20284.49|20285.1|20285.1|20269.75|20269.75|0
1660221600000|2022-08-11 12:40:00|20284.53|20284.53|20283.37|20283.37|20285.39|20285.39|20280.14|20280.14|0
1660221900000|2022-08-11 12:45:00|20283.16|20283.16|20283.63|20283.63|20283.8|20283.8|20279.65|20279.65|0
1660222200000|2022-08-11 12:50:00|20283.71|20283.71|20282.68|20282.68|20284.82|20284.82|20281.56|20281.56|0
1660222500000|2022-08-11 12:55:00|20282.61|20282.61|20283.31|20283.31|20286.27|20286.27|20281.26|20281.26|0
1660222800000|2022-08-11 13:00:00|20283.27|20283.27|20274.52|20274.52|20284|20284|20274.26|20274.26|0
1660223100000|2022-08-11 13:05:00|20274.47|20274.47|20271.92|20271.92|20275.18|20275.18|20270.29|20270.29|0
1660223400000|2022-08-11 13:10:00|20272.07|20272.07|20271.89|20271.89|20273.58|20273.58|20271.57|20271.57|0
1660223700000|2022-08-11 13:15:00|20272|20272|20259.91|20259.91|20272.67|20272.67|20259.74|20259.74|0
1660224000000|2022-08-11 13:20:00|20259.88|20259.88|20258.6|20258.6|20260.31|20260.31|20256.48|20256.48|0
1660224300000|2022-08-11 13:25:00|20258.58|20258.58|20268.3|20268.3|20268.7|20268.7|20257.59|20257.59|0
1660224600000|2022-08-11 13:30:00|20268.34|20268.34|20257.43|20257.43|20272.42|20272.42|20257.43|20257.43|0
1660224900000|2022-08-11 13:35:00|20257.19|20257.19|20255.6|20255.6|20257.19|20257.19|20246.57|20246.57|0
1660225200000|2022-08-11 13:40:00|20255.67|20255.67|20267.99|20267.99|20269.27|20269.27|20255.67|20255.67|0
1660225500000|2022-08-11 13:45:00|20268.1|20268.1|20267.56|20267.56|20270.44|20270.44|20263.82|20263.82|0
1660225800000|2022-08-11 13:50:00|20267.44|20267.44|20265.47|20265.47|20267.9|20267.9|20264.98|20264.98|0
1660226100000|2022-08-11 13:55:00|20265.58|20265.58|20265.39|20265.39|20267.86|20267.86|20263.28|20263.28|0
1660226400000|2022-08-11 14:00:00|20265.35|20265.35|20263.45|20263.45|20266.27|20266.27|20263.17|20263.17|0
1660226700000|2022-08-11 14:05:00|20263.31|20263.31|20270.15|20270.15|20270.53|20270.53|20262.11|20262.11|0
1660227000000|2022-08-11 14:10:00|20270.1|20270.1|20278.53|20278.53|20278.71|20278.71|20269.64|20269.64|0
1660227300000|2022-08-11 14:15:00|20278.8|20278.8|20292.03|20292.03|20292.14|20292.14|20278.58|20278.58|0
1660227600000|2022-08-11 14:20:00|20291.91|20291.91|20288.77|20288.77|20292.27|20292.27|20286.44|20286.44|0
1660227900000|2022-08-11 14:25:00|20288.61|20288.61|20289|20289|20289.35|20289.35|20286.41|20286.41|0
1660228200000|2022-08-11 14:30:00|20288.92|20288.92|20286.22|20286.22|20290.87|20290.87|20286.22|20286.22|0
1660228500000|2022-08-11 14:35:00|20286.28|20286.28|20281.21|20281.21|20286.73|20286.73|20281.01|20281.01|0
1660228800000|2022-08-11 14:40:00|20281.31|20281.31|20273.51|20273.51|20281.31|20281.31|20268.84|20268.84|0
1660229100000|2022-08-11 14:45:00|20274|20274|20281.78|20281.78|20282.4|20282.4|20273.24|20273.24|0
1660229400000|2022-08-11 14:50:00|20281.85|20281.85|20283.15|20283.15|20284.14|20284.14|20281.55|20281.55|0
1660229700000|2022-08-11 14:55:00|20283.08|20283.08|20282.2|20282.2|20283.13|20283.13|20279.58|20279.58|0
1660230000000|2022-08-11 15:00:00|20282.03|20282.03|20269.42|20269.42|20282.03|20282.03|20269.31|20269.31|0
1660230300000|2022-08-11 15:05:00|20269.38|20269.38|20247.59|20247.59|20269.7|20269.7|20247.54|20247.54|0
1660230600000|2022-08-11 15:10:00|20247.76|20247.76|20236.33|20236.33|20248.55|20248.55|20236.33|20236.33|0
1660230900000|2022-08-11 15:15:00|20236.42|20236.42|20227.67|20227.67|20247.7|20247.7|20227.67|20227.67|0
1660231200000|2022-08-11 15:20:00|20227.66|20227.66|20227.32|20227.32|20227.92|20227.92|20216.43|20216.43|0
1660231500000|2022-08-11 15:25:00|20227.24|20227.24|20230.51|20230.51|20230.51|20230.51|20224.99|20224.99|0
1660288500000|2022-08-12 07:15:00|20224.76|20224.76|20229.63|20229.63|20231.14|20231.14|20219.01|20219.01|0
1660288800000|2022-08-12 07:20:00|20229.97|20229.97|20229.04|20229.04|20232.52|20232.52|20226.46|20226.46|0
1660289100000|2022-08-12 07:25:00|20228.97|20228.97|20211.07|20211.07|20237.1|20237.1|20211.02|20211.02|0
1660289400000|2022-08-12 07:30:00|20210.73|20210.73|20216.24|20216.24|20218.87|20218.87|20206.11|20206.11|0
1660289700000|2022-08-12 07:35:00|20216.15|20216.15|20224.73|20224.73|20224.73|20224.73|20216.01|20216.01|0
1660290000000|2022-08-12 07:40:00|20224.85|20224.85|20228.74|20228.74|20228.74|20228.74|20223.19|20223.19|0
1660290300000|2022-08-12 07:45:00|20229|20229|20252.61|20252.61|20252.61|20252.61|20228.93|20228.93|0
1660290600000|2022-08-12 07:50:00|20252.65|20252.65|20270.79|20270.79|20270.79|20270.79|20252.55|20252.55|0
1660290900000|2022-08-12 07:55:00|20270.88|20270.88|20268.84|20268.84|20270.95|20270.95|20265.3|20265.3|0
1660291200000|2022-08-12 08:00:00|20268.92|20268.92|20269.96|20269.96|20274.09|20274.09|20268.92|20268.92|0
1660291500000|2022-08-12 08:05:00|20269.92|20269.92|20251.66|20251.66|20269.92|20269.92|20250.39|20250.39|0
1660291800000|2022-08-12 08:10:00|20251.85|20251.85|20252.89|20252.89|20254.01|20254.01|20249.49|20249.49|0
1660292100000|2022-08-12 08:15:00|20252.93|20252.93|20262.26|20262.26|20262.26|20262.26|20252.73|20252.73|0
1660292400000|2022-08-12 08:20:00|20262.33|20262.33|20261.01|20261.01|20264.41|20264.41|20261.01|20261.01|0
1660292700000|2022-08-12 08:25:00|20260.69|20260.69|20259.96|20259.96|20260.69|20260.69|20256.76|20256.76|0
1660293000000|2022-08-12 08:30:00|20259.86|20259.86|20260.5|20260.5|20261.66|20261.66|20259.57|20259.57|0
1660293300000|2022-08-12 08:35:00|20260.34|20260.34|20265.65|20265.65|20265.96|20265.96|20260.3|20260.3|0
1660293600000|2022-08-12 08:40:00|20265.75|20265.75|20277.23|20277.23|20277.39|20277.39|20265.65|20265.65|0
1660293900000|2022-08-12 08:45:00|20277.33|20277.33|20273.11|20273.11|20277.74|20277.74|20272.78|20272.78|0
1660294200000|2022-08-12 08:50:00|20272.89|20272.89|20271.13|20271.13|20272.89|20272.89|20269.33|20269.33|0
1660294500000|2022-08-12 08:55:00|20270.93|20270.93|20263.93|20263.93|20271.09|20271.09|20263.74|20263.74|0
1660294800000|2022-08-12 09:00:00|20263.96|20263.96|20259.1|20259.1|20264|20264|20258.82|20258.82|0
1660295100000|2022-08-12 09:05:00|20259.39|20259.39|20257.68|20257.68|20260.78|20260.78|20255.2|20255.2|0
1660295400000|2022-08-12 09:10:00|20257.9|20257.9|20262.8|20262.8|20263.41|20263.41|20257.9|20257.9|0
1660295700000|2022-08-12 09:15:00|20262.76|20262.76|20266.31|20266.31|20267.37|20267.37|20261.35|20261.35|0
1660296000000|2022-08-12 09:20:00|20266.44|20266.44|20266.95|20266.95|20267.21|20267.21|20263.52|20263.52|0
1660296300000|2022-08-12 09:25:00|20266.91|20266.91|20261.83|20261.83|20267.22|20267.22|20261.47|20261.47|0
1660296600000|2022-08-12 09:30:00|20261.56|20261.56|20266.35|20266.35|20266.35|20266.35|20260.2|20260.2|0
1660296900000|2022-08-12 09:35:00|20266.05|20266.05|20270.65|20270.65|20270.65|20270.65|20265.93|20265.93|0
1660297200000|2022-08-12 09:40:00|20270.76|20270.76|20274.08|20274.08|20276.82|20276.82|20270.76|20270.76|0
1660297500000|2022-08-12 09:45:00|20273.91|20273.91|20272.44|20272.44|20274.13|20274.13|20270.74|20270.74|0
1660297800000|2022-08-12 09:50:00|20272.48|20272.48|20271.35|20271.35|20272.94|20272.94|20271.1|20271.1|0
1660298100000|2022-08-12 09:55:00|20271.49|20271.49|20276.04|20276.04|20276.23|20276.23|20271.49|20271.49|0
1660298400000|2022-08-12 10:00:00|20276.1|20276.1|20264.83|20264.83|20276.1|20276.1|20264.83|20264.83|0
1660298700000|2022-08-12 10:05:00|20265.01|20265.01|20263.57|20263.57|20265.05|20265.05|20262.32|20262.32|0
1660299000000|2022-08-12 10:10:00|20263.66|20263.66|20263.66|20263.66|20265.9|20265.9|20263.53|20263.53|0
1660299300000|2022-08-12 10:15:00|20263.6|20263.6|20262.55|20262.55|20265.25|20265.25|20262.02|20262.02|0
1660299600000|2022-08-12 10:20:00|20262.47|20262.47|20261.44|20261.44|20263.5|20263.5|20260.7|20260.7|0
1660299900000|2022-08-12 10:25:00|20261.46|20261.46|20267.81|20267.81|20267.81|20267.81|20261.23|20261.23|0
1660300200000|2022-08-12 10:30:00|20267.63|20267.63|20271.07|20271.07|20271.34|20271.34|20266.34|20266.34|0
1660300500000|2022-08-12 10:35:00|20270.97|20270.97|20271.79|20271.79|20272.59|20272.59|20270.58|20270.58|0
1660300800000|2022-08-12 10:40:00|20271.63|20271.63|20267.73|20267.73|20272.92|20272.92|20267.73|20267.73|0
1660301100000|2022-08-12 10:45:00|20267.63|20267.63|20274.84|20274.84|20275.26|20275.26|20266.27|20266.27|0
1660301400000|2022-08-12 10:50:00|20274.94|20274.94|20278.06|20278.06|20278.75|20278.75|20274.45|20274.45|0
1660301700000|2022-08-12 10:55:00|20277.87|20277.87|20277.43|20277.43|20278.03|20278.03|20275.91|20275.91|0
1660302000000|2022-08-12 11:00:00|20277.3|20277.3|20270|20270|20279.38|20279.38|20270|20270|0
1660302300000|2022-08-12 11:05:00|20269.89|20269.89|20271.79|20271.79|20271.79|20271.79|20269.55|20269.55|0
1660302600000|2022-08-12 11:10:00|20271.76|20271.76|20275.02|20275.02|20275.02|20275.02|20270.63|20270.63|0
1660302900000|2022-08-12 11:15:00|20275|20275|20274.43|20274.43|20275.11|20275.11|20273.53|20273.53|0
1660303200000|2022-08-12 11:20:00|20274.77|20274.77|20276.12|20276.12|20277.98|20277.98|20274.3|20274.3|0
1660303500000|2022-08-12 11:25:00|20276.01|20276.01|20283.66|20283.66|20283.72|20283.72|20275.89|20275.89|0
1660303800000|2022-08-12 11:30:00|20283.7|20283.7|20284.45|20284.45|20285.3|20285.3|20283.19|20283.19|0
1660304100000|2022-08-12 11:35:00|20284.57|20284.57|20285.51|20285.51|20286.14|20286.14|20283.85|20283.85|0
1660304400000|2022-08-12 11:40:00|20285.68|20285.68|20286.31|20286.31|20287.46|20287.46|20285.57|20285.57|0
1660304700000|2022-08-12 11:45:00|20286.23|20286.23|20287.24|20287.24|20287.46|20287.46|20285.67|20285.67|0
1660305000000|2022-08-12 11:50:00|20287.03|20287.03|20287.43|20287.43|20287.71|20287.71|20285.12|20285.12|0
1660305300000|2022-08-12 11:55:00|20287.52|20287.52|20288.84|20288.84|20289.77|20289.77|20287.08|20287.08|0
1660305600000|2022-08-12 12:00:00|20288.99|20288.99|20288.05|20288.05|20289.37|20289.37|20287.65|20287.65|0
1660305900000|2022-08-12 12:05:00|20287.98|20287.98|20286.59|20286.59|20288.85|20288.85|20285.84|20285.84|0
1660306200000|2022-08-12 12:10:00|20286.55|20286.55|20287.39|20287.39|20289.6|20289.6|20286.48|20286.48|0
1660306500000|2022-08-12 12:15:00|20287.58|20287.58|20294.34|20294.34|20294.79|20294.79|20287.52|20287.52|0
1660306800000|2022-08-12 12:20:00|20294.29|20294.29|20297.67|20297.67|20297.96|20297.96|20294.29|20294.29|0
1660307100000|2022-08-12 12:25:00|20297.62|20297.62|20300.09|20300.09|20302.19|20302.19|20296.09|20296.09|0
1660307400000|2022-08-12 12:30:00|20300.11|20300.11|20302.77|20302.77|20303.09|20303.09|20298.99|20298.99|0
1660307700000|2022-08-12 12:35:00|20303.42|20303.42|20303.04|20303.04|20304.02|20304.02|20302.19|20302.19|0
1660308000000|2022-08-12 12:40:00|20303.1|20303.1|20298.2|20298.2|20303.93|20303.93|20298.2|20298.2|0
1660308300000|2022-08-12 12:45:00|20298.13|20298.13|20288.73|20288.73|20298.13|20298.13|20286.37|20286.37|0
1660308600000|2022-08-12 12:50:00|20288.07|20288.07|20294.52|20294.52|20294.52|20294.52|20288.01|20288.01|0
1660308900000|2022-08-12 12:55:00|20294.59|20294.59|20306.41|20306.41|20306.54|20306.54|20294.55|20294.55|0
1660309200000|2022-08-12 13:00:00|20306.38|20306.38|20311.48|20311.48|20312.6|20312.6|20306.1|20306.1|0
1660309500000|2022-08-12 13:05:00|20311.4|20311.4|20309.13|20309.13|20311.79|20311.79|20307.36|20307.36|0
1660309800000|2022-08-12 13:10:00|20309.16|20309.16|20312.88|20312.88|20313.1|20313.1|20308.49|20308.49|0
1660310100000|2022-08-12 13:15:00|20312.97|20312.97|20312.23|20312.23|20314.59|20314.59|20312|20312|0
1660310400000|2022-08-12 13:20:00|20312.33|20312.33|20309.25|20309.25|20312.41|20312.41|20308.8|20308.8|0
1660310700000|2022-08-12 13:25:00|20309.17|20309.17|20309.14|20309.14|20310.35|20310.35|20308.98|20308.98|0
1660311000000|2022-08-12 13:30:00|20309.15|20309.15|20294.87|20294.87|20309.46|20309.46|20292.88|20292.88|0
1660311300000|2022-08-12 13:35:00|20295.19|20295.19|20301.64|20301.64|20302.59|20302.59|20293.01|20293.01|0
1660311600000|2022-08-12 13:40:00|20301.71|20301.71|20319.32|20319.32|20320.36|20320.36|20301.71|20301.71|0
1660311900000|2022-08-12 13:45:00|20319.5|20319.5|20310.31|20310.31|20320.9|20320.9|20310.31|20310.31|0
1660312200000|2022-08-12 13:50:00|20310.26|20310.26|20312.22|20312.22|20315.59|20315.59|20309.41|20309.41|0
1660312500000|2022-08-12 13:55:00|20312.14|20312.14|20311.33|20311.33|20312.14|20312.14|20307.39|20307.39|0
1660312800000|2022-08-12 14:00:00|20311.07|20311.07|20298.4|20298.4|20311.07|20311.07|20295.44|20295.44|0
1660313100000|2022-08-12 14:05:00|20298.38|20298.38|20302.46|20302.46|20303.18|20303.18|20297.24|20297.24|0
1660313400000|2022-08-12 14:10:00|20302.53|20302.53|20312.74|20312.74|20316.41|20316.41|20302.32|20302.32|0
1660313700000|2022-08-12 14:15:00|20312.67|20312.67|20324.46|20324.46|20324.46|20324.46|20309.03|20309.03|0
1660314000000|2022-08-12 14:20:00|20324.61|20324.61|20333.71|20333.71|20334.69|20334.69|20324.61|20324.61|0
1660314300000|2022-08-12 14:25:00|20333.87|20333.87|20329.96|20329.96|20334.16|20334.16|20328.79|20328.79|0
1660314600000|2022-08-12 14:30:00|20329.93|20329.93|20339.11|20339.11|20339.94|20339.94|20329.74|20329.74|0
1660314900000|2022-08-12 14:35:00|20339.05|20339.05|20326.32|20326.32|20339.5|20339.5|20326.32|20326.32|0
1660315200000|2022-08-12 14:40:00|20326.22|20326.22|20321.6|20321.6|20326.22|20326.22|20321.56|20321.56|0
1660315500000|2022-08-12 14:45:00|20321.62|20321.62|20314.45|20314.45|20322.32|20322.32|20313|20313|0
1660315800000|2022-08-12 14:50:00|20314.48|20314.48|20322.61|20322.61|20322.61|20322.61|20314.26|20314.26|0
1660316100000|2022-08-12 14:55:00|20322.71|20322.71|20326.83|20326.83|20328.08|20328.08|20322.61|20322.61|0
1660316400000|2022-08-12 15:00:00|20326.74|20326.74|20326.67|20326.67|20328.93|20328.93|20322.83|20322.83|0
1660316700000|2022-08-12 15:05:00|20326.77|20326.77|20325.76|20325.76|20327.44|20327.44|20324.82|20324.82|0
1660317000000|2022-08-12 15:10:00|20325.97|20325.97|20326.38|20326.38|20328.96|20328.96|20324.88|20324.88|0
1660317300000|2022-08-12 15:15:00|20326.32|20326.32|20331.76|20331.76|20332.67|20332.67|20325.9|20325.9|0
1660317600000|2022-08-12 15:20:00|20331.72|20331.72|20337.75|20337.75|20338|20338|20331.6|20331.6|0
1660317900000|2022-08-12 15:25:00|20337.71|20337.71|20342.95|20342.95|20345.59|20345.59|20337.71|20337.71|0
1660547700000|2022-08-15 07:15:00|20374.1|20374.1|20362.42|20362.42|20374.35|20374.35|20362.33|20362.33|0
1660548000000|2022-08-15 07:20:00|20362.9|20362.9|20357.91|20357.91|20362.9|20362.9|20356.81|20356.81|0
1660548300000|2022-08-15 07:25:00|20357.82|20357.82|20355.41|20355.41|20361.55|20361.55|20354.69|20354.69|0
1660548600000|2022-08-15 07:30:00|20355.23|20355.23|20361.52|20361.52|20361.63|20361.63|20355.23|20355.23|0
1660548900000|2022-08-15 07:35:00|20361.4|20361.4|20350.45|20350.45|20361.4|20361.4|20350.37|20350.37|0
1660549200000|2022-08-15 07:40:00|20350.17|20350.17|20356.2|20356.2|20356.33|20356.33|20348.7|20348.7|0
1660549500000|2022-08-15 07:45:00|20356.26|20356.26|20363.87|20363.87|20365.53|20365.53|20356.26|20356.26|0
1660549800000|2022-08-15 07:50:00|20363.94|20363.94|20359.57|20359.57|20364.15|20364.15|20359.06|20359.06|0
1660550100000|2022-08-15 07:55:00|20359.67|20359.67|20350.9|20350.9|20359.67|20359.67|20350.79|20350.79|0
1660550400000|2022-08-15 08:00:00|20351.05|20351.05|20343.82|20343.82|20351.38|20351.38|20343.82|20343.82|0
1660550700000|2022-08-15 08:05:00|20343.75|20343.75|20341.43|20341.43|20344.2|20344.2|20341.43|20341.43|0
1660551000000|2022-08-15 08:10:00|20341.39|20341.39|20340.62|20340.62|20341.81|20341.81|20337.85|20337.85|0
1660551300000|2022-08-15 08:15:00|20340.49|20340.49|20345.48|20345.48|20346.8|20346.8|20339.16|20339.16|0
1660551600000|2022-08-15 08:20:00|20345.26|20345.26|20348.3|20348.3|20349.28|20349.28|20343.69|20343.69|0
1660551900000|2022-08-15 08:25:00|20347.72|20347.72|20346.48|20346.48|20349.18|20349.18|20346.48|20346.48|0
1660552200000|2022-08-15 08:30:00|20346.5|20346.5|20354.91|20354.91|20355.59|20355.59|20346.5|20346.5|0
1660552500000|2022-08-15 08:35:00|20354.86|20354.86|20355.2|20355.2|20356.48|20356.48|20353.58|20353.58|0
1660552800000|2022-08-15 08:40:00|20355.25|20355.25|20362.1|20362.1|20363.13|20363.13|20355.25|20355.25|0
1660553100000|2022-08-15 08:45:00|20362.06|20362.06|20364.28|20364.28|20364.6|20364.6|20360.97|20360.97|0
1660553400000|2022-08-15 08:50:00|20364.42|20364.42|20364.98|20364.98|20367.27|20367.27|20364.23|20364.23|0
1660553700000|2022-08-15 08:55:00|20365.03|20365.03|20363.01|20363.01|20365.28|20365.28|20362.35|20362.35|0
1660554000000|2022-08-15 09:00:00|20363.08|20363.08|20363.17|20363.17|20363.99|20363.99|20361.87|20361.87|0
1660554300000|2022-08-15 09:05:00|20363.09|20363.09|20367.58|20367.58|20367.8|20367.8|20362.41|20362.41|0
1660554600000|2022-08-15 09:10:00|20367.44|20367.44|20368.37|20368.37|20369.4|20369.4|20365.57|20365.57|0
1660554900000|2022-08-15 09:15:00|20368.58|20368.58|20372.05|20372.05|20372.37|20372.37|20368.07|20368.07|0
1660555200000|2022-08-15 09:20:00|20372.11|20372.11|20375.71|20375.71|20377.34|20377.34|20371.42|20371.42|0
1660555500000|2022-08-15 09:25:00|20375.78|20375.78|20381.02|20381.02|20381.41|20381.41|20375.43|20375.43|0
1660555800000|2022-08-15 09:30:00|20381.23|20381.23|20376.26|20376.26|20381.77|20381.77|20376.26|20376.26|0
1660556100000|2022-08-15 09:35:00|20376.18|20376.18|20371.7|20371.7|20376.28|20376.28|20370.91|20370.91|0
1660556400000|2022-08-15 09:40:00|20371.81|20371.81|20366.99|20366.99|20372.49|20372.49|20366.24|20366.24|0
1660556700000|2022-08-15 09:45:00|20366.78|20366.78|20369.35|20369.35|20370.56|20370.56|20366.78|20366.78|0
1660557000000|2022-08-15 09:50:00|20369.31|20369.31|20371.22|20371.22|20371.43|20371.43|20368.96|20368.96|0
1660557300000|2022-08-15 09:55:00|20371.3|20371.3|20371.41|20371.41|20372.2|20372.2|20369.07|20369.07|0
1660557600000|2022-08-15 10:00:00|20371.54|20371.54|20368.12|20368.12|20371.54|20371.54|20367.73|20367.73|0
1660557900000|2022-08-15 10:05:00|20368.16|20368.16|20367.16|20367.16|20368.2|20368.2|20366.21|20366.21|0
1660558200000|2022-08-15 10:10:00|20367.08|20367.08|20371.65|20371.65|20372.37|20372.37|20366.87|20366.87|0
1660558500000|2022-08-15 10:15:00|20371.51|20371.51|20372.35|20372.35|20373.55|20373.55|20371.36|20371.36|0
1660558800000|2022-08-15 10:20:00|20372.42|20372.42|20362.57|20362.57|20372.54|20372.54|20362.48|20362.48|0
1660559100000|2022-08-15 10:25:00|20362.38|20362.38|20359.89|20359.89|20362.75|20362.75|20359.89|20359.89|0
1660559400000|2022-08-15 10:30:00|20359.77|20359.77|20357.63|20357.63|20359.77|20359.77|20357.38|20357.38|0
1660559700000|2022-08-15 10:35:00|20357.84|20357.84|20362.68|20362.68|20363.21|20363.21|20357.61|20357.61|0
1660560000000|2022-08-15 10:40:00|20362.72|20362.72|20361.75|20361.75|20363.17|20363.17|20361.23|20361.23|0
1660560300000|2022-08-15 10:45:00|20361.79|20361.79|20362.74|20362.74|20362.74|20362.74|20359.76|20359.76|0
1660560600000|2022-08-15 10:50:00|20362.82|20362.82|20361.53|20361.53|20362.93|20362.93|20360.15|20360.15|0
1660560900000|2022-08-15 10:55:00|20361.6|20361.6|20363.41|20363.41|20364.45|20364.45|20361.1|20361.1|0
1660561200000|2022-08-15 11:00:00|20363.35|20363.35|20361.95|20361.95|20363.43|20363.43|20361.76|20361.76|0
1660561500000|2022-08-15 11:05:00|20361.63|20361.63|20360.7|20360.7|20361.75|20361.75|20359.21|20359.21|0
1660561800000|2022-08-15 11:10:00|20360.6|20360.6|20363.12|20363.12|20364.36|20364.36|20360.2|20360.2|0
1660562100000|2022-08-15 11:15:00|20363.46|20363.46|20358.89|20358.89|20363.54|20363.54|20358.65|20358.65|0
1660562400000|2022-08-15 11:20:00|20358.96|20358.96|20353.52|20353.52|20359.12|20359.12|20353.38|20353.38|0
1660562700000|2022-08-15 11:25:00|20353.49|20353.49|20353.06|20353.06|20353.49|20353.49|20351.4|20351.4|0
1660563000000|2022-08-15 11:30:00|20353.11|20353.11|20352.51|20352.51|20353.59|20353.59|20351.97|20351.97|0
1660563300000|2022-08-15 11:35:00|20352.42|20352.42|20352.83|20352.83|20353.84|20353.84|20351.74|20351.74|0
1660563600000|2022-08-15 11:40:00|20353.22|20353.22|20351.07|20351.07|20354.15|20354.15|20351.07|20351.07|0
1660563900000|2022-08-15 11:45:00|20351.14|20351.14|20345.99|20345.99|20351.14|20351.14|20345.85|20345.85|0
1660564200000|2022-08-15 11:50:00|20345.65|20345.65|20330.98|20330.98|20345.68|20345.68|20330.49|20330.49|0
1660564500000|2022-08-15 11:55:00|20330.87|20330.87|20333.62|20333.62|20333.62|20333.62|20329.11|20329.11|0
1660564800000|2022-08-15 12:00:00|20333.48|20333.48|20332.18|20332.18|20333.6|20333.6|20331.45|20331.45|0
1660565100000|2022-08-15 12:05:00|20332.08|20332.08|20330.5|20330.5|20332.08|20332.08|20330.24|20330.24|0
1660565400000|2022-08-15 12:10:00|20330.53|20330.53|20330.45|20330.45|20331.11|20331.11|20328.57|20328.57|0
1660565700000|2022-08-15 12:15:00|20330.48|20330.48|20334.09|20334.09|20334.12|20334.12|20330.25|20330.25|0
1660566000000|2022-08-15 12:20:00|20334.07|20334.07|20336.21|20336.21|20336.88|20336.88|20333.82|20333.82|0
1660566300000|2022-08-15 12:25:00|20336.48|20336.48|20340.29|20340.29|20340.5|20340.5|20335.65|20335.65|0
1660566600000|2022-08-15 12:30:00|20340.41|20340.41|20337.73|20337.73|20341.85|20341.85|20337.55|20337.55|0
1660566900000|2022-08-15 12:35:00|20337.81|20337.81|20331.4|20331.4|20338.21|20338.21|20331.19|20331.19|0
1660567200000|2022-08-15 12:40:00|20331.47|20331.47|20332.01|20332.01|20334.57|20334.57|20331.28|20331.28|0
1660567500000|2022-08-15 12:45:00|20331.8|20331.8|20334.47|20334.47|20335.89|20335.89|20331.7|20331.7|0
1660567800000|2022-08-15 12:50:00|20334.41|20334.41|20334.21|20334.21|20336.03|20336.03|20332.59|20332.59|0
1660568100000|2022-08-15 12:55:00|20334.15|20334.15|20327.19|20327.19|20334.36|20334.36|20327.14|20327.14|0
1660568400000|2022-08-15 13:00:00|20327.34|20327.34|20334.43|20334.43|20334.43|20334.43|20327.15|20327.15|0
1660568700000|2022-08-15 13:05:00|20334.7|20334.7|20339.45|20339.45|20339.76|20339.76|20334.7|20334.7|0
1660569000000|2022-08-15 13:10:00|20339.5|20339.5|20341.38|20341.38|20341.45|20341.45|20338.68|20338.68|0
1660569300000|2022-08-15 13:15:00|20341.52|20341.52|20341.86|20341.86|20343.02|20343.02|20338.66|20338.66|0
1660569600000|2022-08-15 13:20:00|20341.99|20341.99|20342.39|20342.39|20343.08|20343.08|20341.27|20341.27|0
1660569900000|2022-08-15 13:25:00|20342.66|20342.66|20346.68|20346.68|20346.82|20346.82|20342.66|20342.66|0
1660570200000|2022-08-15 13:30:00|20346.93|20346.93|20354.32|20354.32|20354.32|20354.32|20342.93|20342.93|0
1660570500000|2022-08-15 13:35:00|20354.37|20354.37|20358.89|20358.89|20359.81|20359.81|20354.13|20354.13|0
1660570800000|2022-08-15 13:40:00|20359.04|20359.04|20354.76|20354.76|20359.99|20359.99|20353.81|20353.81|0
1660571100000|2022-08-15 13:45:00|20354.73|20354.73|20362.37|20362.37|20363.68|20363.68|20354.65|20354.65|0
1660571400000|2022-08-15 13:50:00|20362.15|20362.15|20375.64|20375.64|20375.64|20375.64|20362.15|20362.15|0
1660571700000|2022-08-15 13:55:00|20375.73|20375.73|20389.77|20389.77|20389.77|20389.77|20375.73|20375.73|0
1660572000000|2022-08-15 14:00:00|20390.05|20390.05|20384.3|20384.3|20390.09|20390.09|20382.54|20382.54|0
1660572300000|2022-08-15 14:05:00|20384.35|20384.35|20382.41|20382.41|20384.5|20384.5|20381.37|20381.37|0
1660572600000|2022-08-15 14:10:00|20382.45|20382.45|20376.05|20376.05|20383.5|20383.5|20375.36|20375.36|0
1660572900000|2022-08-15 14:15:00|20376|20376|20368.84|20368.84|20376.1|20376.1|20368.56|20368.56|0
1660573200000|2022-08-15 14:20:00|20368.79|20368.79|20362.23|20362.23|20368.79|20368.79|20359.43|20359.43|0
1660573500000|2022-08-15 14:25:00|20362.21|20362.21|20357.87|20357.87|20362.57|20362.57|20356.79|20356.79|0
1660573800000|2022-08-15 14:30:00|20357.92|20357.92|20374.76|20374.76|20375.81|20375.81|20357.44|20357.44|0
1660574100000|2022-08-15 14:35:00|20374.81|20374.81|20377.53|20377.53|20379.09|20379.09|20374.81|20374.81|0
1660574400000|2022-08-15 14:40:00|20377.47|20377.47|20386.4|20386.4|20386.55|20386.55|20377.26|20377.26|0
1660574700000|2022-08-15 14:45:00|20386.56|20386.56|20377.57|20377.57|20387.47|20387.47|20377.57|20377.57|0
1660575000000|2022-08-15 14:50:00|20377.67|20377.67|20366.75|20366.75|20377.79|20377.79|20366.47|20366.47|0
1660575300000|2022-08-15 14:55:00|20366.78|20366.78|20360.95|20360.95|20367.56|20367.56|20360.64|20360.64|0
1660575600000|2022-08-15 15:00:00|20361|20361|20366.4|20366.4|20366.4|20366.4|20359.16|20359.16|0
1660575900000|2022-08-15 15:05:00|20366.43|20366.43|20365.57|20365.57|20370.16|20370.16|20365.41|20365.41|0
1660576200000|2022-08-15 15:10:00|20365.44|20365.44|20359.86|20359.86|20365.44|20365.44|20359.3|20359.3|0
1660576500000|2022-08-15 15:15:00|20359.82|20359.82|20365.76|20365.76|20368.24|20368.24|20359.61|20359.61|0
1660576800000|2022-08-15 15:20:00|20365.89|20365.89|20366.41|20366.41|20367.14|20367.14|20365.08|20365.08|0
1660577100000|2022-08-15 15:25:00|20366.34|20366.34|20367.94|20367.94|20370.31|20370.31|20363.82|20363.82|0
1660634100000|2022-08-16 07:15:00|20390.83|20390.83|20393.18|20393.18|20395.13|20395.13|20390.66|20390.66|0
1660634400000|2022-08-16 07:20:00|20393.12|20393.12|20397.17|20397.17|20398.64|20398.64|20392.17|20392.17|0
1660634700000|2022-08-16 07:25:00|20397.71|20397.71|20390.28|20390.28|20398.03|20398.03|20390.02|20390.02|0
1660635000000|2022-08-16 07:30:00|20390.92|20390.92|20397.19|20397.19|20397.5|20397.5|20389.47|20389.47|0
1660635300000|2022-08-16 07:35:00|20397.27|20397.27|20386.45|20386.45|20397.54|20397.54|20382.24|20382.24|0
1660635600000|2022-08-16 07:40:00|20386.76|20386.76|20384.94|20384.94|20386.96|20386.96|20381.87|20381.87|0
1660635900000|2022-08-16 07:45:00|20385|20385|20390.89|20390.89|20392.28|20392.28|20383.24|20383.24|0
1660636200000|2022-08-16 07:50:00|20390.81|20390.81|20393.44|20393.44|20393.61|20393.61|20389.61|20389.61|0
1660636500000|2022-08-16 07:55:00|20393.48|20393.48|20394.67|20394.67|20395.18|20395.18|20392.92|20392.92|0
1660636800000|2022-08-16 08:00:00|20394.61|20394.61|20389.58|20389.58|20395.16|20395.16|20389.22|20389.22|0
1660637100000|2022-08-16 08:05:00|20389.49|20389.49|20382.27|20382.27|20390.31|20390.31|20376.29|20376.29|0
1660637400000|2022-08-16 08:10:00|20382.49|20382.49|20385.24|20385.24|20386.69|20386.69|20382.4|20382.4|0
1660637700000|2022-08-16 08:15:00|20385.34|20385.34|20377.02|20377.02|20386.38|20386.38|20377.02|20377.02|0
1660638000000|2022-08-16 08:20:00|20376.76|20376.76|20388.27|20388.27|20388.27|20388.27|20376.76|20376.76|0
1660638300000|2022-08-16 08:25:00|20388.55|20388.55|20394.62|20394.62|20394.78|20394.78|20388.41|20388.41|0
1660638600000|2022-08-16 08:30:00|20394.45|20394.45|20396.02|20396.02|20396.9|20396.9|20393.81|20393.81|0
1660638900000|2022-08-16 08:35:00|20395.94|20395.94|20405.47|20405.47|20405.47|20405.47|20395.92|20395.92|0
1660639200000|2022-08-16 08:40:00|20405.58|20405.58|20412.35|20412.35|20413.65|20413.65|20405.34|20405.34|0
1660639500000|2022-08-16 08:45:00|20412.1|20412.1|20413.69|20413.69|20414.08|20414.08|20411.28|20411.28|0
1660639800000|2022-08-16 08:50:00|20413.8|20413.8|20415.4|20415.4|20417.48|20417.48|20413.62|20413.62|0
1660640100000|2022-08-16 08:55:00|20415.46|20415.46|20412.2|20412.2|20416.39|20416.39|20411.99|20411.99|0
1660640400000|2022-08-16 09:00:00|20412.24|20412.24|20382.89|20382.89|20412.26|20412.26|20382.89|20382.89|0
1660640700000|2022-08-16 09:05:00|20383|20383|20380.3|20380.3|20383.19|20383.19|20376.82|20376.82|0
1660641000000|2022-08-16 09:10:00|20380.14|20380.14|20371.25|20371.25|20380.38|20380.38|20370.77|20370.77|0
1660641300000|2022-08-16 09:15:00|20371.33|20371.33|20378.77|20378.77|20378.81|20378.81|20371.28|20371.28|0
1660641600000|2022-08-16 09:20:00|20378.69|20378.69|20383.32|20383.32|20383.9|20383.9|20378.6|20378.6|0
1660641900000|2022-08-16 09:25:00|20383.23|20383.23|20389.07|20389.07|20390.52|20390.52|20382.94|20382.94|0
1660642200000|2022-08-16 09:30:00|20388.92|20388.92|20380.64|20380.64|20389.03|20389.03|20380.24|20380.24|0
1660642500000|2022-08-16 09:35:00|20380.79|20380.79|20375.63|20375.63|20380.86|20380.86|20375.06|20375.06|0
1660642800000|2022-08-16 09:40:00|20375.99|20375.99|20380.19|20380.19|20380.92|20380.92|20375.99|20375.99|0
1660643100000|2022-08-16 09:45:00|20380.25|20380.25|20378.79|20378.79|20380.47|20380.47|20377.51|20377.51|0
1660643400000|2022-08-16 09:50:00|20378.89|20378.89|20384.1|20384.1|20384.38|20384.38|20378.59|20378.59|0
1660643700000|2022-08-16 09:55:00|20384.03|20384.03|20386.34|20386.34|20387.14|20387.14|20381.53|20381.53|0
1660644000000|2022-08-16 10:00:00|20386.2|20386.2|20392.32|20392.32|20392.32|20392.32|20386.14|20386.14|0
1660644300000|2022-08-16 10:05:00|20392.34|20392.34|20394.79|20394.79|20395.93|20395.93|20391.62|20391.62|0
1660644600000|2022-08-16 10:10:00|20394.62|20394.62|20396.62|20396.62|20397.74|20397.74|20394.62|20394.62|0
1660644900000|2022-08-16 10:15:00|20396.76|20396.76|20400.17|20400.17|20401.48|20401.48|20396.76|20396.76|0
1660645200000|2022-08-16 10:20:00|20400.89|20400.89|20406.02|20406.02|20406.13|20406.13|20400.89|20400.89|0
1660645500000|2022-08-16 10:25:00|20406.17|20406.17|20413.25|20413.25|20413.25|20413.25|20406.17|20406.17|0
1660645800000|2022-08-16 10:30:00|20413.3|20413.3|20410.72|20410.72|20414.16|20414.16|20410.72|20410.72|0
1660646100000|2022-08-16 10:35:00|20410.46|20410.46|20403.54|20403.54|20411.38|20411.38|20403.3|20403.3|0
1660646400000|2022-08-16 10:40:00|20403.42|20403.42|20402.23|20402.23|20403.61|20403.61|20401.45|20401.45|0
1660646700000|2022-08-16 10:45:00|20402.16|20402.16|20404.74|20404.74|20404.96|20404.96|20402.11|20402.11|0
1660647000000|2022-08-16 10:50:00|20404.83|20404.83|20404.26|20404.26|20405.77|20405.77|20403.63|20403.63|0
1660647300000|2022-08-16 10:55:00|20404.3|20404.3|20402.86|20402.86|20405.97|20405.97|20402.12|20402.12|0
1660647600000|2022-08-16 11:00:00|20402.67|20402.67|20405.05|20405.05|20405.42|20405.42|20400.02|20400.02|0
1660647900000|2022-08-16 11:05:00|20405.01|20405.01|20408.95|20408.95|20409.89|20409.89|20405.01|20405.01|0
1660648200000|2022-08-16 11:10:00|20409.04|20409.04|20411.21|20411.21|20411.91|20411.91|20409.04|20409.04|0
1660648500000|2022-08-16 11:15:00|20411.17|20411.17|20408.96|20408.96|20411.17|20411.17|20407.51|20407.51|0
1660648800000|2022-08-16 11:20:00|20409|20409|20408.23|20408.23|20410.48|20410.48|20407.77|20407.77|0
1660649100000|2022-08-16 11:25:00|20408.15|20408.15|20408.29|20408.29|20408.49|20408.49|20406.65|20406.65|0
1660649400000|2022-08-16 11:30:00|20408.14|20408.14|20404.6|20404.6|20408.51|20408.51|20403.66|20403.66|0
1660649700000|2022-08-16 11:35:00|20404.51|20404.51|20405.81|20405.81|20406.74|20406.74|20404.27|20404.27|0
1660650000000|2022-08-16 11:40:00|20405.85|20405.85|20406.08|20406.08|20406.72|20406.72|20404.35|20404.35|0
1660650300000|2022-08-16 11:45:00|20406.01|20406.01|20406.08|20406.08|20409.8|20409.8|20405.55|20405.55|0
1660650600000|2022-08-16 11:50:00|20405.98|20405.98|20407.07|20407.07|20407.65|20407.65|20404.17|20404.17|0
1660650900000|2022-08-16 11:55:00|20407.2|20407.2|20409.65|20409.65|20411.07|20411.07|20406.68|20406.68|0
1660651200000|2022-08-16 12:00:00|20409.58|20409.58|20407.63|20407.63|20410.27|20410.27|20406.45|20406.45|0
1660651500000|2022-08-16 12:05:00|20407.77|20407.77|20408.48|20408.48|20409.37|20409.37|20406.96|20406.96|0
1660651800000|2022-08-16 12:10:00|20408.44|20408.44|20411.11|20411.11|20411.26|20411.26|20408.16|20408.16|0
1660652100000|2022-08-16 12:15:00|20410.96|20410.96|20411.12|20411.12|20412.9|20412.9|20410.02|20410.02|0
1660652400000|2022-08-16 12:20:00|20411.07|20411.07|20408.53|20408.53|20411.44|20411.44|20408.08|20408.08|0
1660652700000|2022-08-16 12:25:00|20408.46|20408.46|20403.8|20403.8|20408.66|20408.66|20403.11|20403.11|0
1660653000000|2022-08-16 12:30:00|20403.89|20403.89|20400.02|20400.02|20404.71|20404.71|20400.02|20400.02|0
1660653300000|2022-08-16 12:35:00|20399.97|20399.97|20405.72|20405.72|20405.85|20405.85|20398.93|20398.93|0
1660653600000|2022-08-16 12:40:00|20405.78|20405.78|20396.54|20396.54|20405.89|20405.89|20396.54|20396.54|0
1660653900000|2022-08-16 12:45:00|20396.48|20396.48|20386.83|20386.83|20396.77|20396.77|20385.44|20385.44|0
1660654200000|2022-08-16 12:50:00|20386.7|20386.7|20376.7|20376.7|20387.85|20387.85|20376.58|20376.58|0
1660654500000|2022-08-16 12:55:00|20376.78|20376.78|20378.16|20378.16|20378.87|20378.87|20374.53|20374.53|0
1660654800000|2022-08-16 13:00:00|20378.47|20378.47|20377.43|20377.43|20378.47|20378.47|20376.44|20376.44|0
1660655100000|2022-08-16 13:05:00|20377.54|20377.54|20379.57|20379.57|20379.61|20379.61|20376.38|20376.38|0
1660655400000|2022-08-16 13:10:00|20379.43|20379.43|20374.2|20374.2|20379.43|20379.43|20374.04|20374.04|0
1660655700000|2022-08-16 13:15:00|20374.16|20374.16|20373.1|20373.1|20374.75|20374.75|20371.37|20371.37|0
1660656000000|2022-08-16 13:20:00|20373.11|20373.11|20370.65|20370.65|20374.86|20374.86|20370.65|20370.65|0
1660656300000|2022-08-16 13:25:00|20370.57|20370.57|20365.64|20365.64|20370.64|20370.64|20365.64|20365.64|0
1660656600000|2022-08-16 13:30:00|20365.44|20365.44|20366.14|20366.14|20366.41|20366.41|20354.53|20354.53|0
1660656900000|2022-08-16 13:35:00|20366.18|20366.18|20359.28|20359.28|20369.43|20369.43|20357.57|20357.57|0
1660657200000|2022-08-16 13:40:00|20359.35|20359.35|20355.41|20355.41|20359.35|20359.35|20352.67|20352.67|0
1660657500000|2022-08-16 13:45:00|20355.53|20355.53|20356.28|20356.28|20358.46|20358.46|20353.26|20353.26|0
1660657800000|2022-08-16 13:50:00|20356.22|20356.22|20353.26|20353.26|20356.22|20356.22|20349.52|20349.52|0
1660658100000|2022-08-16 13:55:00|20353.31|20353.31|20352.96|20352.96|20354.32|20354.32|20351.24|20351.24|0
1660658400000|2022-08-16 14:00:00|20352.81|20352.81|20346.88|20346.88|20353.25|20353.25|20344.84|20344.84|0
1660658700000|2022-08-16 14:05:00|20346.95|20346.95|20336.72|20336.72|20348.95|20348.95|20336.72|20336.72|0
1660659000000|2022-08-16 14:10:00|20336.7|20336.7|20330.93|20330.93|20337.07|20337.07|20330.88|20330.88|0
1660659300000|2022-08-16 14:15:00|20330.9|20330.9|20324.53|20324.53|20330.9|20330.9|20324.43|20324.43|0
1660659600000|2022-08-16 14:20:00|20324.26|20324.26|20324.62|20324.62|20327.67|20327.67|20323.4|20323.4|0
1660659900000|2022-08-16 14:25:00|20324.55|20324.55|20312.74|20312.74|20324.73|20324.73|20311.88|20311.88|0
1660660200000|2022-08-16 14:30:00|20312.91|20312.91|20299.59|20299.59|20313.94|20313.94|20299.53|20299.53|0
1660660500000|2022-08-16 14:35:00|20299.66|20299.66|20300.96|20300.96|20302.62|20302.62|20298.46|20298.46|0
1660660800000|2022-08-16 14:40:00|20301.03|20301.03|20303.44|20303.44|20304.16|20304.16|20300.15|20300.15|0
1660661100000|2022-08-16 14:45:00|20303.58|20303.58|20316.7|20316.7|20316.7|20316.7|20302.09|20302.09|0
1660661400000|2022-08-16 14:50:00|20316.47|20316.47|20324.73|20324.73|20325.27|20325.27|20316.47|20316.47|0
1660661700000|2022-08-16 14:55:00|20324.68|20324.68|20327.68|20327.68|20328.02|20328.02|20323.42|20323.42|0
1660662000000|2022-08-16 15:00:00|20327.58|20327.58|20331.61|20331.61|20333.85|20333.85|20327.37|20327.37|0
1660662300000|2022-08-16 15:05:00|20331.5|20331.5|20330.47|20330.47|20331.78|20331.78|20327.95|20327.95|0
1660662600000|2022-08-16 15:10:00|20330.58|20330.58|20336.79|20336.79|20337.36|20337.36|20329.44|20329.44|0
1660662900000|2022-08-16 15:15:00|20336.81|20336.81|20342.01|20342.01|20342.16|20342.16|20335.92|20335.92|0
1660663200000|2022-08-16 15:20:00|20342.08|20342.08|20337.6|20337.6|20342.21|20342.21|20336.5|20336.5|0
1660663500000|2022-08-16 15:25:00|20337.56|20337.56|20342.67|20342.67|20342.88|20342.88|20335.86|20335.86|0
1660720500000|2022-08-17 07:15:00|20382.05|20382.05|20377.51|20377.51|20382.81|20382.81|20376.64|20376.64|0
1660720800000|2022-08-17 07:20:00|20377.57|20377.57|20374.4|20374.4|20377.96|20377.96|20371.73|20371.73|0
1660721100000|2022-08-17 07:25:00|20374.23|20374.23|20375.6|20375.6|20376.23|20376.23|20372.93|20372.93|0
1660721400000|2022-08-17 07:30:00|20375.67|20375.67|20368.37|20368.37|20376.59|20376.59|20368.17|20368.17|0
1660721700000|2022-08-17 07:35:00|20368.53|20368.53|20364.32|20364.32|20368.53|20368.53|20361.29|20361.29|0
1660722000000|2022-08-17 07:40:00|20363.95|20363.95|20355.86|20355.86|20363.99|20363.99|20355.17|20355.17|0
1660722300000|2022-08-17 07:45:00|20355.91|20355.91|20335.05|20335.05|20357.97|20357.97|20334.53|20334.53|0
1660722600000|2022-08-17 07:50:00|20335.41|20335.41|20318.58|20318.58|20336.03|20336.03|20318.58|20318.58|0
1660722900000|2022-08-17 07:55:00|20318.43|20318.43|20305.54|20305.54|20318.43|20318.43|20305.17|20305.17|0
1660723200000|2022-08-17 08:00:00|20305.76|20305.76|20283.45|20283.45|20305.76|20305.76|20278.2|20278.2|0
1660723500000|2022-08-17 08:05:00|20283.52|20283.52|20286.99|20286.99|20287.25|20287.25|20282.81|20282.81|0
1660723800000|2022-08-17 08:10:00|20287.18|20287.18|20299.61|20299.61|20299.61|20299.61|20286.76|20286.76|0
1660724100000|2022-08-17 08:15:00|20299.63|20299.63|20299.47|20299.47|20302.41|20302.41|20298.37|20298.37|0
1660724400000|2022-08-17 08:20:00|20299.48|20299.48|20293.78|20293.78|20299.86|20299.86|20292.5|20292.5|0
1660724700000|2022-08-17 08:25:00|20293.74|20293.74|20293.01|20293.01|20294.39|20294.39|20291.87|20291.87|0
1660725000000|2022-08-17 08:30:00|20293.1|20293.1|20290.94|20290.94|20294.52|20294.52|20289.88|20289.88|0
1660725300000|2022-08-17 08:35:00|20291.05|20291.05|20285.04|20285.04|20292.74|20292.74|20284.72|20284.72|0
1660725600000|2022-08-17 08:40:00|20284.72|20284.72|20287.74|20287.74|20288.03|20288.03|20283.43|20283.43|0
1660725900000|2022-08-17 08:45:00|20287.6|20287.6|20269.83|20269.83|20287.6|20287.6|20267.32|20267.32|0
1660726200000|2022-08-17 08:50:00|20269.98|20269.98|20278.9|20278.9|20279.24|20279.24|20269.9|20269.9|0
1660726500000|2022-08-17 08:55:00|20278.79|20278.79|20270.65|20270.65|20281.02|20281.02|20270|20270|0
1660726800000|2022-08-17 09:00:00|20270.76|20270.76|20274.69|20274.69|20274.76|20274.76|20270|20270|0
1660727100000|2022-08-17 09:05:00|20274.72|20274.72|20285.24|20285.24|20285.24|20285.24|20274.72|20274.72|0
1660727400000|2022-08-17 09:10:00|20285.2|20285.2|20283.13|20283.13|20286.83|20286.83|20282.66|20282.66|0
1660727700000|2022-08-17 09:15:00|20282.93|20282.93|20286.76|20286.76|20289.14|20289.14|20282.93|20282.93|0
1660728000000|2022-08-17 09:20:00|20286.7|20286.7|20286.68|20286.68|20288.52|20288.52|20285.3|20285.3|0
1660728300000|2022-08-17 09:25:00|20286.72|20286.72|20284.22|20284.22|20291.58|20291.58|20283.32|20283.32|0
1660728600000|2022-08-17 09:30:00|20284.11|20284.11|20278.18|20278.18|20285.1|20285.1|20278.18|20278.18|0
1660728900000|2022-08-17 09:35:00|20278.14|20278.14|20273.92|20273.92|20278.14|20278.14|20272.96|20272.96|0
1660729200000|2022-08-17 09:40:00|20273.87|20273.87|20270.06|20270.06|20274.25|20274.25|20270.06|20270.06|0
1660729500000|2022-08-17 09:45:00|20270.1|20270.1|20264.61|20264.61|20270.84|20270.84|20264.61|20264.61|0
1660729800000|2022-08-17 09:50:00|20264.56|20264.56|20255.88|20255.88|20264.67|20264.67|20255.88|20255.88|0
1660730100000|2022-08-17 09:55:00|20255.48|20255.48|20255.75|20255.75|20256.28|20256.28|20254.61|20254.61|0
1660730400000|2022-08-17 10:00:00|20255.9|20255.9|20245.68|20245.68|20256|20256|20245.17|20245.17|0
1660730700000|2022-08-17 10:05:00|20245.63|20245.63|20242.75|20242.75|20246.58|20246.58|20242.33|20242.33|0
1660731000000|2022-08-17 10:10:00|20242.8|20242.8|20236.12|20236.12|20242.8|20242.8|20235.77|20235.77|0
1660731300000|2022-08-17 10:15:00|20236.23|20236.23|20231.29|20231.29|20237.65|20237.65|20231.13|20231.13|0
1660731600000|2022-08-17 10:20:00|20231.25|20231.25|20227.65|20227.65|20231.3|20231.3|20227.42|20227.42|0
1660731900000|2022-08-17 10:25:00|20227.51|20227.51|20219.31|20219.31|20227.51|20227.51|20218.06|20218.06|0
1660732200000|2022-08-17 10:30:00|20219.23|20219.23|20221.6|20221.6|20221.69|20221.69|20212.65|20212.65|0
1660732500000|2022-08-17 10:35:00|20221.54|20221.54|20221.6|20221.6|20223.75|20223.75|20221.41|20221.41|0
1660732800000|2022-08-17 10:40:00|20221.55|20221.55|20214.29|20214.29|20221.75|20221.75|20214.29|20214.29|0
1660733100000|2022-08-17 10:45:00|20214.03|20214.03|20210.81|20210.81|20214.41|20214.41|20210.47|20210.47|0
1660733400000|2022-08-17 10:50:00|20210.76|20210.76|20210.1|20210.1|20212.05|20212.05|20209.55|20209.55|0
1660733700000|2022-08-17 10:55:00|20210.02|20210.02|20212.68|20212.68|20213.58|20213.58|20210.02|20210.02|0
1660734000000|2022-08-17 11:00:00|20212.71|20212.71|20212.34|20212.34|20215.72|20215.72|20212.34|20212.34|0
1660734300000|2022-08-17 11:05:00|20212.49|20212.49|20201.18|20201.18|20212.75|20212.75|20200.77|20200.77|0
1660734600000|2022-08-17 11:10:00|20201.03|20201.03|20199.91|20199.91|20201.68|20201.68|20199.59|20199.59|0
1660734900000|2022-08-17 11:15:00|20199.84|20199.84|20195.17|20195.17|20199.87|20199.87|20194.98|20194.98|0
1660735200000|2022-08-17 11:20:00|20195.1|20195.1|20196.72|20196.72|20197.42|20197.42|20193.91|20193.91|0
1660735500000|2022-08-17 11:25:00|20196.54|20196.54|20196.76|20196.76|20199.4|20199.4|20195.86|20195.86|0
1660735800000|2022-08-17 11:30:00|20196.69|20196.69|20194.97|20194.97|20197.26|20197.26|20192.93|20192.93|0
1660736100000|2022-08-17 11:35:00|20195.05|20195.05|20193.3|20193.3|20195.29|20195.29|20190.06|20190.06|0
1660736400000|2022-08-17 11:40:00|20193.1|20193.1|20191.74|20191.74|20193.51|20193.51|20191.37|20191.37|0
1660736700000|2022-08-17 11:45:00|20191.81|20191.81|20190.28|20190.28|20192.21|20192.21|20190.28|20190.28|0
1660737000000|2022-08-17 11:50:00|20190.47|20190.47|20191.87|20191.87|20192.49|20192.49|20190.19|20190.19|0
1660737300000|2022-08-17 11:55:00|20191.66|20191.66|20194.83|20194.83|20195.22|20195.22|20191.61|20191.61|0
1660737600000|2022-08-17 12:00:00|20194.94|20194.94|20204.06|20204.06|20204.27|20204.27|20194.25|20194.25|0
1660737900000|2022-08-17 12:05:00|20204.08|20204.08|20206.32|20206.32|20206.7|20206.7|20203.77|20203.77|0
1660738200000|2022-08-17 12:10:00|20206.36|20206.36|20205.73|20205.73|20207.06|20207.06|20204.56|20204.56|0
1660738500000|2022-08-17 12:15:00|20205.64|20205.64|20199.57|20199.57|20206.41|20206.41|20199.52|20199.52|0
1660738800000|2022-08-17 12:20:00|20199.62|20199.62|20191.58|20191.58|20199.62|20199.62|20191.43|20191.43|0
1660739100000|2022-08-17 12:25:00|20191.64|20191.64|20185.25|20185.25|20191.77|20191.77|20185.05|20185.05|0
1660739400000|2022-08-17 12:30:00|20183.9|20183.9|20181.5|20181.5|20183.9|20183.9|20179.23|20179.23|0
1660739700000|2022-08-17 12:35:00|20181.58|20181.58|20190.98|20190.98|20191.32|20191.32|20181.58|20181.58|0
1660740000000|2022-08-17 12:40:00|20191.04|20191.04|20182.43|20182.43|20191.13|20191.13|20182.43|20182.43|0
1660740300000|2022-08-17 12:45:00|20182.22|20182.22|20177.33|20177.33|20182.63|20182.63|20177.13|20177.13|0
1660740600000|2022-08-17 12:50:00|20177.28|20177.28|20174.07|20174.07|20179.83|20179.83|20173.89|20173.89|0
1660740900000|2022-08-17 12:55:00|20174.02|20174.02|20160.51|20160.51|20174.11|20174.11|20160.51|20160.51|0
1660741200000|2022-08-17 13:00:00|20160.41|20160.41|20149.1|20149.1|20160.41|20160.41|20148.89|20148.89|0
1660741500000|2022-08-17 13:05:00|20149.01|20149.01|20148.98|20148.98|20150.39|20150.39|20146.77|20146.77|0
1660741800000|2022-08-17 13:10:00|20149.09|20149.09|20149.57|20149.57|20152.62|20152.62|20149.09|20149.09|0
1660742100000|2022-08-17 13:15:00|20149.64|20149.64|20144.72|20144.72|20153.51|20153.51|20144.72|20144.72|0
1660742400000|2022-08-17 13:20:00|20144.78|20144.78|20138.5|20138.5|20145|20145|20138.5|20138.5|0
1660742700000|2022-08-17 13:25:00|20138.43|20138.43|20136.21|20136.21|20138.73|20138.73|20135.7|20135.7|0
1660743000000|2022-08-17 13:30:00|20136.26|20136.26|20129.66|20129.66|20136.71|20136.71|20129.27|20129.27|0
1660743300000|2022-08-17 13:35:00|20129.6|20129.6|20128.5|20128.5|20137.38|20137.38|20127.62|20127.62|0
1660743600000|2022-08-17 13:40:00|20129|20129|20122.89|20122.89|20131|20131|20121.73|20121.73|0
1660743900000|2022-08-17 13:45:00|20122.87|20122.87|20113.34|20113.34|20123.09|20123.09|20113.25|20113.25|0
1660744200000|2022-08-17 13:50:00|20113.29|20113.29|20104.6|20104.6|20113.53|20113.53|20098.23|20098.23|0
1660744500000|2022-08-17 13:55:00|20104.56|20104.56|20123.9|20123.9|20123.9|20123.9|20104.27|20104.27|0
1660744800000|2022-08-17 14:00:00|20124.13|20124.13|20125.87|20125.87|20125.93|20125.93|20122.88|20122.88|0
1660745100000|2022-08-17 14:05:00|20125.93|20125.93|20132.4|20132.4|20134.93|20134.93|20125.86|20125.86|0
1660745400000|2022-08-17 14:10:00|20132.36|20132.36|20108.15|20108.15|20132.47|20132.47|20108.15|20108.15|0
1660745700000|2022-08-17 14:15:00|20108.12|20108.12|20103.49|20103.49|20108.2|20108.2|20099.68|20099.68|0
1660746000000|2022-08-17 14:20:00|20103.41|20103.41|20110.26|20110.26|20112.96|20112.96|20103.39|20103.39|0
1660746300000|2022-08-17 14:25:00|20110.33|20110.33|20110.03|20110.03|20110.58|20110.58|20107.17|20107.17|0
1660746600000|2022-08-17 14:30:00|20109.97|20109.97|20101.78|20101.78|20110.58|20110.58|20099.51|20099.51|0
1660746900000|2022-08-17 14:35:00|20102.15|20102.15|20087.21|20087.21|20103.29|20103.29|20086.17|20086.17|0
1660747200000|2022-08-17 14:40:00|20087.19|20087.19|20094.14|20094.14|20094.26|20094.26|20087.01|20087.01|0
1660747500000|2022-08-17 14:45:00|20094.09|20094.09|20094.23|20094.23|20098.03|20098.03|20093.48|20093.48|0
1660747800000|2022-08-17 14:50:00|20094.27|20094.27|20061.98|20061.98|20094.27|20094.27|20061.98|20061.98|0
1660748100000|2022-08-17 14:55:00|20061.88|20061.88|20035.71|20035.71|20061.88|20061.88|20035.71|20035.71|0
1660748400000|2022-08-17 15:00:00|20035.46|20035.46|20009.22|20009.22|20035.46|20035.46|20008.93|20008.93|0
1660748700000|2022-08-17 15:05:00|20009.12|20009.12|19999.94|19999.94|20009.23|20009.23|19999.35|19999.35|0
1660749000000|2022-08-17 15:10:00|19999.87|19999.87|20002.71|20002.71|20004.09|20004.09|19996.5|19996.5|0
1660749300000|2022-08-17 15:15:00|20002.61|20002.61|20003.91|20003.91|20005.42|20005.42|19999.03|19999.03|0
1660749600000|2022-08-17 15:20:00|20004.26|20004.26|20015.05|20015.05|20015.53|20015.53|20004.2|20004.2|0
1660749900000|2022-08-17 15:25:00|20015.04|20015.04|20015.61|20015.61|20015.61|20015.61|20010.03|20010.03|0
1660806900000|2022-08-18 07:15:00|20040.1|20040.1|20046.68|20046.68|20049.49|20049.49|20040.1|20040.1|0
1660807200000|2022-08-18 07:20:00|20046.46|20046.46|20045.44|20045.44|20046.51|20046.51|20042.88|20042.88|0
1660807500000|2022-08-18 07:25:00|20045.37|20045.37|20058.73|20058.73|20059.2|20059.2|20043.24|20043.24|0
1660807800000|2022-08-18 07:30:00|20058.91|20058.91|20078.45|20078.45|20078.45|20078.45|20058.91|20058.91|0
1660808100000|2022-08-18 07:35:00|20078.59|20078.59|20084.26|20084.26|20084.26|20084.26|20076.39|20076.39|0
1660808400000|2022-08-18 07:40:00|20084.29|20084.29|20087.46|20087.46|20088.74|20088.74|20084|20084|0
1660808700000|2022-08-18 07:45:00|20087.61|20087.61|20087.29|20087.29|20089.23|20089.23|20086.42|20086.42|0
1660809000000|2022-08-18 07:50:00|20087.33|20087.33|20079.05|20079.05|20087.98|20087.98|20076.69|20076.69|0
1660809300000|2022-08-18 07:55:00|20078.94|20078.94|20082.66|20082.66|20085.26|20085.26|20078.75|20078.75|0
1660809600000|2022-08-18 08:00:00|20082.57|20082.57|20080.88|20080.88|20083.29|20083.29|20078.01|20078.01|0
1660809900000|2022-08-18 08:05:00|20080.93|20080.93|20070.73|20070.73|20081.15|20081.15|20070.52|20070.52|0
1660810200000|2022-08-18 08:10:00|20070.78|20070.78|20045.06|20045.06|20070.83|20070.83|20044.22|20044.22|0
1660810500000|2022-08-18 08:15:00|20044.91|20044.91|20035.06|20035.06|20046.32|20046.32|20035.02|20035.02|0
1660810800000|2022-08-18 08:20:00|20035.18|20035.18|20033.47|20033.47|20035.53|20035.53|20031.31|20031.31|0
1660811100000|2022-08-18 08:25:00|20033.39|20033.39|20032.05|20032.05|20034.25|20034.25|20031.91|20031.91|0
1660811400000|2022-08-18 08:30:00|20031.87|20031.87|20024.09|20024.09|20031.88|20031.88|20023.2|20023.2|0
1660811700000|2022-08-18 08:35:00|20024.15|20024.15|20021.62|20021.62|20025.05|20025.05|20020.75|20020.75|0
1660812000000|2022-08-18 08:40:00|20021.55|20021.55|20024.82|20024.82|20025.01|20025.01|20018.79|20018.79|0
1660812300000|2022-08-18 08:45:00|20024.9|20024.9|20034.54|20034.54|20034.84|20034.84|20024.81|20024.81|0
1660812600000|2022-08-18 08:50:00|20034.23|20034.23|20039.86|20039.86|20040.54|20040.54|20034.23|20034.23|0
1660812900000|2022-08-18 08:55:00|20039.64|20039.64|20039.77|20039.77|20041.89|20041.89|20038.25|20038.25|0
1660813200000|2022-08-18 09:00:00|20039.84|20039.84|20044.82|20044.82|20045.4|20045.4|20039.09|20039.09|0
1660813500000|2022-08-18 09:05:00|20044.78|20044.78|20049.1|20049.1|20049.82|20049.82|20044.78|20044.78|0
1660813800000|2022-08-18 09:10:00|20049.25|20049.25|20050.63|20050.63|20050.68|20050.68|20046.97|20046.97|0
1660814100000|2022-08-18 09:15:00|20050.75|20050.75|20052.27|20052.27|20053.14|20053.14|20049.07|20049.07|0
1660814400000|2022-08-18 09:20:00|20052.35|20052.35|20053.5|20053.5|20055.03|20055.03|20051.99|20051.99|0
1660814700000|2022-08-18 09:25:00|20053.66|20053.66|20060.7|20060.7|20061.29|20061.29|20053.66|20053.66|0
1660815000000|2022-08-18 09:30:00|20060.77|20060.77|20065.96|20065.96|20066|20066|20060.3|20060.3|0
1660815300000|2022-08-18 09:35:00|20065.91|20065.91|20076.7|20076.7|20077.17|20077.17|20065.58|20065.58|0
1660815600000|2022-08-18 09:40:00|20076.99|20076.99|20077.61|20077.61|20080.31|20080.31|20075.33|20075.33|0
1660815900000|2022-08-18 09:45:00|20077.54|20077.54|20075.24|20075.24|20077.89|20077.89|20074.33|20074.33|0
1660816200000|2022-08-18 09:50:00|20075.19|20075.19|20078.39|20078.39|20078.5|20078.5|20074.84|20074.84|0
1660816500000|2022-08-18 09:55:00|20078.45|20078.45|20080.38|20080.38|20081.76|20081.76|20078.24|20078.24|0
1660816800000|2022-08-18 10:00:00|20080.44|20080.44|20087.25|20087.25|20087.57|20087.57|20080.39|20080.39|0
1660817100000|2022-08-18 10:05:00|20087.53|20087.53|20097.88|20097.88|20098.72|20098.72|20087.46|20087.46|0
1660817400000|2022-08-18 10:10:00|20097.65|20097.65|20092.24|20092.24|20097.65|20097.65|20092.24|20092.24|0
1660817700000|2022-08-18 10:15:00|20092.26|20092.26|20091.02|20091.02|20092.26|20092.26|20087.97|20087.97|0
1660818000000|2022-08-18 10:20:00|20090.89|20090.89|20081.4|20081.4|20090.91|20090.91|20080.28|20080.28|0
1660818300000|2022-08-18 10:25:00|20081.57|20081.57|20076|20076|20081.57|20081.57|20076|20076|0
1660818600000|2022-08-18 10:30:00|20075.95|20075.95|20074.36|20074.36|20076.07|20076.07|20074.36|20074.36|0
1660818900000|2022-08-18 10:35:00|20074.22|20074.22|20075.04|20075.04|20075.69|20075.69|20074.08|20074.08|0
1660819200000|2022-08-18 10:40:00|20075.26|20075.26|20073.47|20073.47|20076.69|20076.69|20072.77|20072.77|0
1660819500000|2022-08-18 10:45:00|20073.52|20073.52|20072.66|20072.66|20073.58|20073.58|20069.93|20069.93|0
1660819800000|2022-08-18 10:50:00|20072.46|20072.46|20070.24|20070.24|20073.55|20073.55|20069.78|20069.78|0
1660820100000|2022-08-18 10:55:00|20070.18|20070.18|20067.88|20067.88|20071.35|20071.35|20067.86|20067.86|0
1660820400000|2022-08-18 11:00:00|20067.89|20067.89|20062.99|20062.99|20067.89|20067.89|20062.99|20062.99|0
1660820700000|2022-08-18 11:05:00|20062.79|20062.79|20061.91|20061.91|20063.95|20063.95|20061.91|20061.91|0
1660821000000|2022-08-18 11:10:00|20061.61|20061.61|20058|20058|20062.35|20062.35|20058|20058|0
1660821300000|2022-08-18 11:15:00|20058.11|20058.11|20060.55|20060.55|20061.32|20061.32|20057.95|20057.95|0
1660821600000|2022-08-18 11:20:00|20060.49|20060.49|20057.31|20057.31|20061.06|20061.06|20056.24|20056.24|0
1660821900000|2022-08-18 11:25:00|20057.35|20057.35|20047.76|20047.76|20057.61|20057.61|20047.76|20047.76|0
1660822200000|2022-08-18 11:30:00|20047.74|20047.74|20046.52|20046.52|20047.74|20047.74|20043.48|20043.48|0
1660822500000|2022-08-18 11:35:00|20046.36|20046.36|20052.25|20052.25|20054.03|20054.03|20046.3|20046.3|0
1660822800000|2022-08-18 11:40:00|20052.18|20052.18|20051.78|20051.78|20052.89|20052.89|20051.48|20051.48|0
1660823100000|2022-08-18 11:45:00|20051.84|20051.84|20051.9|20051.9|20052.57|20052.57|20050.26|20050.26|0
1660823400000|2022-08-18 11:50:00|20051.85|20051.85|20052.55|20052.55|20052.56|20052.56|20050.37|20050.37|0
1660823700000|2022-08-18 11:55:00|20052.69|20052.69|20055.98|20055.98|20056.53|20056.53|20052.43|20052.43|0
1660824000000|2022-08-18 12:00:00|20055.94|20055.94|20063.53|20063.53|20063.53|20063.53|20055.77|20055.77|0
1660824300000|2022-08-18 12:05:00|20063.58|20063.58|20068.08|20068.08|20069.83|20069.83|20063.14|20063.14|0
1660824600000|2022-08-18 12:10:00|20068.03|20068.03|20063.62|20063.62|20068.03|20068.03|20063.36|20063.36|0
1660824900000|2022-08-18 12:15:00|20063.5|20063.5|20062.77|20062.77|20064.96|20064.96|20062.34|20062.34|0
1660825200000|2022-08-18 12:20:00|20062.81|20062.81|20060.21|20060.21|20062.95|20062.95|20060.21|20060.21|0
1660825500000|2022-08-18 12:25:00|20059.91|20059.91|20064.39|20064.39|20064.54|20064.54|20059.71|20059.71|0
1660825800000|2022-08-18 12:30:00|20064.88|20064.88|20066.04|20066.04|20066.49|20066.49|20064.51|20064.51|0
1660826100000|2022-08-18 12:35:00|20065.99|20065.99|20062.01|20062.01|20066.03|20066.03|20061.32|20061.32|0
1660826400000|2022-08-18 12:40:00|20062.14|20062.14|20061.99|20061.99|20062.94|20062.94|20059.87|20059.87|0
1660826700000|2022-08-18 12:45:00|20062.06|20062.06|20063.77|20063.77|20063.77|20063.77|20061.55|20061.55|0
1660827000000|2022-08-18 12:50:00|20063.71|20063.71|20069.72|20069.72|20070.13|20070.13|20063.71|20063.71|0
1660827300000|2022-08-18 12:55:00|20069.69|20069.69|20066.7|20066.7|20070.87|20070.87|20066.21|20066.21|0
1660827600000|2022-08-18 13:00:00|20065.77|20065.77|20069.17|20069.17|20069.17|20069.17|20065.15|20065.15|0
1660827900000|2022-08-18 13:05:00|20069.14|20069.14|20062.48|20062.48|20069.36|20069.36|20061.74|20061.74|0
1660828200000|2022-08-18 13:10:00|20062.34|20062.34|20063.22|20063.22|20065.81|20065.81|20062.34|20062.34|0
1660828500000|2022-08-18 13:15:00|20063.16|20063.16|20069.41|20069.41|20069.48|20069.48|20063.16|20063.16|0
1660828800000|2022-08-18 13:20:00|20069.34|20069.34|20070.91|20070.91|20073.5|20073.5|20069.34|20069.34|0
1660829100000|2022-08-18 13:25:00|20070.95|20070.95|20066.31|20066.31|20070.95|20070.95|20066.31|20066.31|0
1660829400000|2022-08-18 13:30:00|20066.34|20066.34|20040.08|20040.08|20066.34|20066.34|20040.08|20040.08|0
1660829700000|2022-08-18 13:35:00|20040.06|20040.06|20040.09|20040.09|20040.38|20040.38|20034.88|20034.88|0
1660830000000|2022-08-18 13:40:00|20040.03|20040.03|20048.03|20048.03|20048.03|20048.03|20037.51|20037.51|0
1660830300000|2022-08-18 13:45:00|20048.11|20048.11|20056.06|20056.06|20056.07|20056.07|20048.11|20048.11|0
1660830600000|2022-08-18 13:50:00|20056.07|20056.07|20073.86|20073.86|20075.1|20075.1|20055.66|20055.66|0
1660830900000|2022-08-18 13:55:00|20073.97|20073.97|20075.35|20075.35|20078.31|20078.31|20073.65|20073.65|0
1660831200000|2022-08-18 14:00:00|20075.15|20075.15|20070.67|20070.67|20075.15|20075.15|20067.68|20067.68|0
1660831500000|2022-08-18 14:05:00|20070.53|20070.53|20069.76|20069.76|20070.9|20070.9|20069.03|20069.03|0
1660831800000|2022-08-18 14:10:00|20069.92|20069.92|20072.62|20072.62|20072.69|20072.69|20069.48|20069.48|0
1660832100000|2022-08-18 14:15:00|20072.48|20072.48|20079.1|20079.1|20079.2|20079.2|20071.91|20071.91|0
1660832400000|2022-08-18 14:20:00|20078.92|20078.92|20086.4|20086.4|20088.06|20088.06|20078.92|20078.92|0
1660832700000|2022-08-18 14:25:00|20086.33|20086.33|20083.43|20083.43|20087.15|20087.15|20083.09|20083.09|0
1660833000000|2022-08-18 14:30:00|20083.26|20083.26|20077.59|20077.59|20083.61|20083.61|20076.25|20076.25|0
1660833300000|2022-08-18 14:35:00|20077.54|20077.54|20077.1|20077.1|20077.77|20077.77|20075.79|20075.79|0
1660833600000|2022-08-18 14:40:00|20076.87|20076.87|20090.06|20090.06|20090.61|20090.61|20076.3|20076.3|0
1660833900000|2022-08-18 14:45:00|20089.99|20089.99|20098.12|20098.12|20098.2|20098.2|20089.37|20089.37|0
1660834200000|2022-08-18 14:50:00|20098.14|20098.14|20099.67|20099.67|20103.09|20103.09|20097.95|20097.95|0
1660834500000|2022-08-18 14:55:00|20099.77|20099.77|20098.97|20098.97|20100.44|20100.44|20098.02|20098.02|0
1660834800000|2022-08-18 15:00:00|20099.1|20099.1|20098.67|20098.67|20101.75|20101.75|20098.18|20098.18|0
1660835100000|2022-08-18 15:05:00|20098.71|20098.71|20103.2|20103.2|20103.62|20103.62|20098.54|20098.54|0
1660835400000|2022-08-18 15:10:00|20103.07|20103.07|20107.46|20107.46|20107.61|20107.61|20102.39|20102.39|0
1660835700000|2022-08-18 15:15:00|20107.44|20107.44|20103.73|20103.73|20108.46|20108.46|20103.62|20103.62|0
1660836000000|2022-08-18 15:20:00|20103.64|20103.64|20107.94|20107.94|20107.96|20107.96|20102.38|20102.38|0
1660836300000|2022-08-18 15:25:00|20108.06|20108.06|20111.7|20111.7|20112.17|20112.17|20107.62|20107.62|0
1660893300000|2022-08-19 07:15:00|20067.78|20067.78|20055.7|20055.7|20069.43|20069.43|20055.7|20055.7|0
1660893600000|2022-08-19 07:20:00|20055.39|20055.39|20059.02|20059.02|20063.86|20063.86|20055.39|20055.39|0
1660893900000|2022-08-19 07:25:00|20058.71|20058.71|20058.78|20058.78|20058.89|20058.89|20053.29|20053.29|0
1660894200000|2022-08-19 07:30:00|20058.65|20058.65|20059.21|20059.21|20062.94|20062.94|20056.09|20056.09|0
1660894500000|2022-08-19 07:35:00|20058.88|20058.88|20036.39|20036.39|20058.88|20058.88|20035.92|20035.92|0
1660894800000|2022-08-19 07:40:00|20036.28|20036.28|20024.35|20024.35|20036.28|20036.28|20024.35|20024.35|0
1660895100000|2022-08-19 07:45:00|20024.25|20024.25|20024.99|20024.99|20025.84|20025.84|20022.92|20022.92|0
1660895400000|2022-08-19 07:50:00|20025.07|20025.07|20020.72|20020.72|20025.37|20025.37|20018.63|20018.63|0
1660895700000|2022-08-19 07:55:00|20020.95|20020.95|20024.66|20024.66|20025.85|20025.85|20020.93|20020.93|0
1660896000000|2022-08-19 08:00:00|20024.53|20024.53|20025.45|20025.45|20026.52|20026.52|20021.57|20021.57|0
1660896300000|2022-08-19 08:05:00|20025.4|20025.4|20017.9|20017.9|20025.65|20025.65|20017.9|20017.9|0
1660896600000|2022-08-19 08:10:00|20017.55|20017.55|20014.32|20014.32|20017.96|20017.96|20013.74|20013.74|0
1660896900000|2022-08-19 08:15:00|20014.29|20014.29|20005.99|20005.99|20014.76|20014.76|20004.53|20004.53|0
1660897200000|2022-08-19 08:20:00|20006.07|20006.07|19994.48|19994.48|20007.41|20007.41|19993.33|19993.33|0
1660897500000|2022-08-19 08:25:00|19994.12|19994.12|19988.24|19988.24|19994.25|19994.25|19987.69|19987.69|0
1660897800000|2022-08-19 08:30:00|19988.07|19988.07|19968.82|19968.82|19988.35|19988.35|19968.82|19968.82|0
1660898100000|2022-08-19 08:35:00|19968.65|19968.65|19963.74|19963.74|19970.35|19970.35|19963.46|19963.46|0
1660898400000|2022-08-19 08:40:00|19963.67|19963.67|19975.99|19975.99|19976.09|19976.09|19963.53|19963.53|0
1660898700000|2022-08-19 08:45:00|19976.06|19976.06|19992.44|19992.44|19992.58|19992.58|19976.06|19976.06|0
1660899000000|2022-08-19 08:50:00|19992.49|19992.49|19992.27|19992.27|19993.66|19993.66|19990.66|19990.66|0
1660899300000|2022-08-19 08:55:00|19992.45|19992.45|19999.05|19999.05|19999.25|19999.25|19992.06|19992.06|0
1660899600000|2022-08-19 09:00:00|19999.06|19999.06|19998.12|19998.12|19999.06|19999.06|19996.15|19996.15|0
1660899900000|2022-08-19 09:05:00|19998.05|19998.05|19996.48|19996.48|19998.51|19998.51|19996.36|19996.36|0
1660900200000|2022-08-19 09:10:00|19996.43|19996.43|20001.5|20001.5|20001.85|20001.85|19996.43|19996.43|0
1660900500000|2022-08-19 09:15:00|20001.59|20001.59|20011.88|20011.88|20012.06|20012.06|20000.23|20000.23|0
1660900800000|2022-08-19 09:20:00|20011.93|20011.93|20008.91|20008.91|20013.01|20013.01|20008.71|20008.71|0
1660901100000|2022-08-19 09:25:00|20008.95|20008.95|20013.68|20013.68|20013.86|20013.86|20008.77|20008.77|0
1660901400000|2022-08-19 09:30:00|20013.73|20013.73|20015.7|20015.7|20015.8|20015.8|20013.65|20013.65|0
1660901700000|2022-08-19 09:35:00|20015.76|20015.76|20020.3|20020.3|20021.26|20021.26|20014.31|20014.31|0
1660902000000|2022-08-19 09:40:00|20020.41|20020.41|20029.43|20029.43|20029.61|20029.61|20020.29|20020.29|0
1660902300000|2022-08-19 09:45:00|20029.48|20029.48|20032.96|20032.96|20032.96|20032.96|20029.48|20029.48|0
1660902600000|2022-08-19 09:50:00|20033.34|20033.34|20026.87|20026.87|20033.59|20033.59|20026.72|20026.72|0
1660902900000|2022-08-19 09:55:00|20026.52|20026.52|20020.97|20020.97|20026.56|20026.56|20020.97|20020.97|0
1660903200000|2022-08-19 10:00:00|20021.09|20021.09|20021.42|20021.42|20021.58|20021.58|20019.44|20019.44|0
1660903500000|2022-08-19 10:05:00|20021.63|20021.63|20017.69|20017.69|20022.11|20022.11|20017.69|20017.69|0
1660903800000|2022-08-19 10:10:00|20017.62|20017.62|20019.25|20019.25|20019.75|20019.75|20017.13|20017.13|0
1660904100000|2022-08-19 10:15:00|20019.34|20019.34|20025.59|20025.59|20025.94|20025.94|20018.68|20018.68|0
1660904400000|2022-08-19 10:20:00|20025.51|20025.51|20026.24|20026.24|20026.69|20026.69|20024.85|20024.85|0
1660904700000|2022-08-19 10:25:00|20026.19|20026.19|20026.28|20026.28|20026.57|20026.57|20023.05|20023.05|0
1660905000000|2022-08-19 10:30:00|20026.22|20026.22|20026|20026|20028.06|20028.06|20025.48|20025.48|0
1660905300000|2022-08-19 10:35:00|20026.02|20026.02|20021.74|20021.74|20026.53|20026.53|20021.66|20021.66|0
1660905600000|2022-08-19 10:40:00|20021.61|20021.61|20020.81|20020.81|20024.65|20024.65|20020.63|20020.63|0
1660905900000|2022-08-19 10:45:00|20020.8|20020.8|20020.33|20020.33|20022.36|20022.36|20019.09|20019.09|0
1660906200000|2022-08-19 10:50:00|20020.46|20020.46|20023.3|20023.3|20023.4|20023.4|20020.03|20020.03|0
1660906500000|2022-08-19 10:55:00|20023.42|20023.42|20025.05|20025.05|20025.76|20025.76|20022.57|20022.57|0
1660906800000|2022-08-19 11:00:00|20025.26|20025.26|20033.73|20033.73|20033.73|20033.73|20025.17|20025.17|0
1660907100000|2022-08-19 11:05:00|20033.5|20033.5|20031.2|20031.2|20035.31|20035.31|20031.2|20031.2|0
1660907400000|2022-08-19 11:10:00|20031.07|20031.07|20023.27|20023.27|20031.52|20031.52|20023.2|20023.2|0
1660907700000|2022-08-19 11:15:00|20023.29|20023.29|20012.18|20012.18|20023.29|20023.29|20012.18|20012.18|0
1660908000000|2022-08-19 11:20:00|20011.86|20011.86|20006.69|20006.69|20012.07|20012.07|20005.47|20005.47|0
1660908300000|2022-08-19 11:25:00|20006.86|20006.86|19997.57|19997.57|20007.23|20007.23|19996.56|19996.56|0
1660908600000|2022-08-19 11:30:00|19997.62|19997.62|19984.17|19984.17|19997.99|19997.99|19984.09|19984.09|0
1660908900000|2022-08-19 11:35:00|19984.14|19984.14|19976.82|19976.82|19984.14|19984.14|19975.53|19975.53|0
1660909200000|2022-08-19 11:40:00|19976.89|19976.89|19972.64|19972.64|19977.15|19977.15|19971.91|19971.91|0
1660909500000|2022-08-19 11:45:00|19972.71|19972.71|19968.47|19968.47|19972.71|19972.71|19968.31|19968.31|0
1660909800000|2022-08-19 11:50:00|19968.57|19968.57|19965.7|19965.7|19969.58|19969.58|19965.59|19965.59|0
1660910100000|2022-08-19 11:55:00|19965.64|19965.64|19972.16|19972.16|19972.16|19972.16|19962.97|19962.97|0
1660910400000|2022-08-19 12:00:00|19972.22|19972.22|19979.58|19979.58|19979.58|19979.58|19972.22|19972.22|0
1660910700000|2022-08-19 12:05:00|19979.97|19979.97|19986.99|19986.99|19987.01|19987.01|19979.97|19979.97|0
1660911000000|2022-08-19 12:10:00|19987.02|19987.02|19988.11|19988.11|19989.1|19989.1|19986.5|19986.5|0
1660911300000|2022-08-19 12:15:00|19988.38|19988.38|19991.4|19991.4|19992.74|19992.74|19987.9|19987.9|0
1660911600000|2022-08-19 12:20:00|19991.68|19991.68|19990.09|19990.09|19992.68|19992.68|19989.51|19989.51|0
1660911900000|2022-08-19 12:25:00|19990.14|19990.14|19983.76|19983.76|19990.31|19990.31|19983.15|19983.15|0
1660912200000|2022-08-19 12:30:00|19983.9|19983.9|19981.49|19981.49|19984.28|19984.28|19979.87|19979.87|0
1660912500000|2022-08-19 12:35:00|19981.69|19981.69|19982.09|19982.09|19984.32|19984.32|19981.69|19981.69|0
1660912800000|2022-08-19 12:40:00|19982.06|19982.06|19976.94|19976.94|19982.09|19982.09|19976.88|19976.88|0
1660913100000|2022-08-19 12:45:00|19976.98|19976.98|19976.95|19976.95|19978.85|19978.85|19974.38|19974.38|0
1660913400000|2022-08-19 12:50:00|19976.91|19976.91|19979.9|19979.9|19980.05|19980.05|19976.29|19976.29|0
1660913700000|2022-08-19 12:55:00|19979.98|19979.98|19972.92|19972.92|19980.4|19980.4|19972.86|19972.86|0
1660914000000|2022-08-19 13:00:00|19973.16|19973.16|19978.04|19978.04|19978.04|19978.04|19972.3|19972.3|0
1660914300000|2022-08-19 13:05:00|19978.13|19978.13|19985.33|19985.33|19985.33|19985.33|19978.13|19978.13|0
1660914600000|2022-08-19 13:10:00|19985.43|19985.43|19994.96|19994.96|19994.96|19994.96|19984.97|19984.97|0
1660914900000|2022-08-19 13:15:00|19994.99|19994.99|19999.65|19999.65|19999.65|19999.65|19994.04|19994.04|0
1660915200000|2022-08-19 13:20:00|19999.53|19999.53|20005.66|20005.66|20006.08|20006.08|19999.11|19999.11|0
1660915500000|2022-08-19 13:25:00|20006.07|20006.07|20011.51|20011.51|20012.04|20012.04|20006.07|20006.07|0
1660915800000|2022-08-19 13:30:00|20012.26|20012.26|20026.53|20026.53|20026.85|20026.85|20012.09|20012.09|0
1660916100000|2022-08-19 13:35:00|20026.48|20026.48|20022.72|20022.72|20029.58|20029.58|20022|20022|0
1660916400000|2022-08-19 13:40:00|20022.83|20022.83|19992.59|19992.59|20022.83|20022.83|19992.45|19992.45|0
1660916700000|2022-08-19 13:45:00|19992.55|19992.55|19977.24|19977.24|19992.55|19992.55|19975.43|19975.43|0
1660917000000|2022-08-19 13:50:00|19977.28|19977.28|19969.35|19969.35|19977.69|19977.69|19969.35|19969.35|0
1660917300000|2022-08-19 13:55:00|19969.3|19969.3|19970.2|19970.2|19974.06|19974.06|19969.17|19969.17|0
1660917600000|2022-08-19 14:00:00|19970.16|19970.16|19971.73|19971.73|19973.28|19973.28|19964.85|19964.85|0
1660917900000|2022-08-19 14:05:00|19971.69|19971.69|19964.93|19964.93|19974.49|19974.49|19964.93|19964.93|0
1660918200000|2022-08-19 14:10:00|19964.99|19964.99|19948.11|19948.11|19964.99|19964.99|19948.11|19948.11|0
1660918500000|2022-08-19 14:15:00|19948.06|19948.06|19945.45|19945.45|19948.1|19948.1|19944.38|19944.38|0
1660918800000|2022-08-19 14:20:00|19945.19|19945.19|19948.06|19948.06|19951.65|19951.65|19945.05|19945.05|0
1660919100000|2022-08-19 14:25:00|19947.84|19947.84|19950.17|19950.17|19950.17|19950.17|19943.04|19943.04|0
1660919400000|2022-08-19 14:30:00|19950.25|19950.25|19951.74|19951.74|19955.53|19955.53|19949.42|19949.42|0
1660919700000|2022-08-19 14:35:00|19951.66|19951.66|19947.16|19947.16|19952.07|19952.07|19945.97|19945.97|0
1660920000000|2022-08-19 14:40:00|19947.3|19947.3|19949.85|19949.85|19949.89|19949.89|19942.21|19942.21|0
1660920300000|2022-08-19 14:45:00|19949.81|19949.81|19954.82|19954.82|19957.26|19957.26|19949.33|19949.33|0
1660920600000|2022-08-19 14:50:00|19954.89|19954.89|19943.32|19943.32|19955.28|19955.28|19943.27|19943.27|0
1660920900000|2022-08-19 14:55:00|19943.11|19943.11|19930.33|19930.33|19943.11|19943.11|19929.28|19929.28|0
1660921200000|2022-08-19 15:00:00|19930.3|19930.3|19928.11|19928.11|19932.32|19932.32|19928.11|19928.11|0
1660921500000|2022-08-19 15:05:00|19927.96|19927.96|19921.54|19921.54|19930.37|19930.37|19921.19|19921.19|0
1660921800000|2022-08-19 15:10:00|19921.52|19921.52|19916.21|19916.21|19921.53|19921.53|19912.89|19912.89|0
1660922100000|2022-08-19 15:15:00|19916.14|19916.14|19918.61|19918.61|19919.38|19919.38|19914.86|19914.86|0
1660922400000|2022-08-19 15:20:00|19918.81|19918.81|19911.4|19911.4|19919.49|19919.49|19911.33|19911.33|0
1660922700000|2022-08-19 15:25:00|19911.37|19911.37|19905.55|19905.55|19911.39|19911.39|19903.44|19903.44|0
1661152500000|2022-08-22 07:15:00|19840.21|19840.21|19807.3|19807.3|19841.84|19841.84|19807.17|19807.17|0
1661152800000|2022-08-22 07:20:00|19807.27|19807.27|19788.9|19788.9|19807.27|19807.27|19787.97|19787.97|0
1661153100000|2022-08-22 07:25:00|19788.83|19788.83|19736.58|19736.58|19789.13|19789.13|19736.45|19736.45|0
1661153400000|2022-08-22 07:30:00|19736.73|19736.73|19704.42|19704.42|19736.73|19736.73|19703.23|19703.23|0
1661153700000|2022-08-22 07:35:00|19704.12|19704.12|19727.63|19727.63|19728.57|19728.57|19704.12|19704.12|0
1661154000000|2022-08-22 07:40:00|19727.56|19727.56|19719.7|19719.7|19727.56|19727.56|19719.57|19719.57|0
1661154300000|2022-08-22 07:45:00|19719.59|19719.59|19701.83|19701.83|19719.59|19719.59|19701.83|19701.83|0
1661154600000|2022-08-22 07:50:00|19701.8|19701.8|19675.68|19675.68|19701.8|19701.8|19675.39|19675.39|0
1661154900000|2022-08-22 07:55:00|19675.61|19675.61|19670.48|19670.48|19675.61|19675.61|19670.08|19670.08|0
1661155200000|2022-08-22 08:00:00|19670.69|19670.69|19652.28|19652.28|19671.53|19671.53|19650.34|19650.34|0
1661155500000|2022-08-22 08:05:00|19652.21|19652.21|19650.41|19650.41|19654.76|19654.76|19647.82|19647.82|0
1661155800000|2022-08-22 08:10:00|19650.1|19650.1|19634.15|19634.15|19650.1|19650.1|19633.71|19633.71|0
1661156100000|2022-08-22 08:15:00|19634.11|19634.11|19632.65|19632.65|19634.82|19634.82|19630.28|19630.28|0
1661156400000|2022-08-22 08:20:00|19632.73|19632.73|19637.83|19637.83|19641.95|19641.95|19632.73|19632.73|0
1661156700000|2022-08-22 08:25:00|19637.66|19637.66|19634.85|19634.85|19637.66|19637.66|19633.27|19633.27|0
1661157000000|2022-08-22 08:30:00|19634.64|19634.64|19619.61|19619.61|19636|19636|19619.61|19619.61|0
1661157300000|2022-08-22 08:35:00|19619.49|19619.49|19626.96|19626.96|19627.08|19627.08|19618.27|19618.27|0
1661157600000|2022-08-22 08:40:00|19627.24|19627.24|19634.04|19634.04|19634.14|19634.14|19626.92|19626.92|0
1661157900000|2022-08-22 08:45:00|19634.38|19634.38|19637.06|19637.06|19638.31|19638.31|19629.6|19629.6|0
1661158200000|2022-08-22 08:50:00|19637.12|19637.12|19643.06|19643.06|19643.4|19643.4|19636.68|19636.68|0
1661158500000|2022-08-22 08:55:00|19643.22|19643.22|19656.73|19656.73|19656.88|19656.88|19643.11|19643.11|0
1661158800000|2022-08-22 09:00:00|19656.78|19656.78|19656.03|19656.03|19658.81|19658.81|19654.29|19654.29|0
1661159100000|2022-08-22 09:05:00|19656.33|19656.33|19662.01|19662.01|19662.01|19662.01|19653.73|19653.73|0
1661159400000|2022-08-22 09:10:00|19661.97|19661.97|19660.76|19660.76|19663.49|19663.49|19660.41|19660.41|0
1661159700000|2022-08-22 09:15:00|19660.91|19660.91|19660.13|19660.13|19660.98|19660.98|19658.56|19658.56|0
1661160000000|2022-08-22 09:20:00|19660.08|19660.08|19640.82|19640.82|19660.08|19660.08|19639.07|19639.07|0
1661160300000|2022-08-22 09:25:00|19640.7|19640.7|19634.42|19634.42|19642.64|19642.64|19634.16|19634.16|0
1661160600000|2022-08-22 09:30:00|19634.51|19634.51|19619.29|19619.29|19634.85|19634.85|19619.23|19619.23|0
1661160900000|2022-08-22 09:35:00|19619.24|19619.24|19602.84|19602.84|19619.61|19619.61|19602.7|19602.7|0
1661161200000|2022-08-22 09:40:00|19603.06|19603.06|19606.04|19606.04|19606.22|19606.22|19601.51|19601.51|0
1661161500000|2022-08-22 09:45:00|19605.83|19605.83|19605.78|19605.78|19608.14|19608.14|19603.21|19603.21|0
1661161800000|2022-08-22 09:50:00|19605.8|19605.8|19610.18|19610.18|19610.85|19610.85|19605.8|19605.8|0
1661162100000|2022-08-22 09:55:00|19610.13|19610.13|19605.78|19605.78|19611.88|19611.88|19605.71|19605.71|0
1661162400000|2022-08-22 10:00:00|19605.67|19605.67|19604.65|19604.65|19605.67|19605.67|19603.06|19603.06|0
1661162700000|2022-08-22 10:05:00|19604.57|19604.57|19611|19611|19611.01|19611.01|19602.81|19602.81|0
1661163000000|2022-08-22 10:10:00|19611.02|19611.02|19623.02|19623.02|19624.31|19624.31|19611.02|19611.02|0
1661163300000|2022-08-22 10:15:00|19623.13|19623.13|19626.74|19626.74|19626.95|19626.95|19620.43|19620.43|0
1661163600000|2022-08-22 10:20:00|19626.61|19626.61|19624.73|19624.73|19628.57|19628.57|19624.65|19624.65|0
1661163900000|2022-08-22 10:25:00|19624.79|19624.79|19618.26|19618.26|19625.79|19625.79|19618.26|19618.26|0
1661164200000|2022-08-22 10:30:00|19618.15|19618.15|19616.06|19616.06|19619.11|19619.11|19615.12|19615.12|0
1661164500000|2022-08-22 10:35:00|19615.92|19615.92|19619.81|19619.81|19620.39|19620.39|19615.49|19615.49|0
1661164800000|2022-08-22 10:40:00|19619.83|19619.83|19608.91|19608.91|19619.89|19619.89|19608.91|19608.91|0
1661165100000|2022-08-22 10:45:00|19608.98|19608.98|19610.56|19610.56|19610.63|19610.63|19605.26|19605.26|0
1661165400000|2022-08-22 10:50:00|19610.65|19610.65|19613.17|19613.17|19613.64|19613.64|19610.65|19610.65|0
1661165700000|2022-08-22 10:55:00|19613.31|19613.31|19612.23|19612.23|19613.91|19613.91|19611.21|19611.21|0
1661166000000|2022-08-22 11:00:00|19612.33|19612.33|19616.6|19616.6|19616.6|19616.6|19611.75|19611.75|0
1661166300000|2022-08-22 11:05:00|19616.72|19616.72|19614.37|19614.37|19617.23|19617.23|19614|19614|0
1661166600000|2022-08-22 11:10:00|19614.34|19614.34|19614.09|19614.09|19616.03|19616.03|19613.27|19613.27|0
1661166900000|2022-08-22 11:15:00|19614.12|19614.12|19617.28|19617.28|19617.47|19617.47|19614.12|19614.12|0
1661167200000|2022-08-22 11:20:00|19616.97|19616.97|19622.31|19622.31|19623|19623|19616.97|19616.97|0
1661167500000|2022-08-22 11:25:00|19622.09|19622.09|19615.83|19615.83|19622.09|19622.09|19615.63|19615.63|0
1661167800000|2022-08-22 11:30:00|19615.78|19615.78|19606.58|19606.58|19615.78|19615.78|19606.55|19606.55|0
1661168100000|2022-08-22 11:35:00|19606.43|19606.43|19600.4|19600.4|19606.82|19606.82|19600.06|19600.06|0
1661168400000|2022-08-22 11:40:00|19600.21|19600.21|19597.58|19597.58|19600.6|19600.6|19597.05|19597.05|0
1661168700000|2022-08-22 11:45:00|19597.54|19597.54|19590.23|19590.23|19598.62|19598.62|19590.14|19590.14|0
1661169000000|2022-08-22 11:50:00|19590.31|19590.31|19589.68|19589.68|19593.61|19593.61|19589.61|19589.61|0
1661169300000|2022-08-22 11:55:00|19589.62|19589.62|19585.86|19585.86|19589.76|19589.76|19585.5|19585.5|0
1661169600000|2022-08-22 12:00:00|19585.63|19585.63|19584.61|19584.61|19590.54|19590.54|19584.61|19584.61|0
1661169900000|2022-08-22 12:05:00|19584.47|19584.47|19583.76|19583.76|19584.67|19584.67|19582.9|19582.9|0
1661170200000|2022-08-22 12:10:00|19583.8|19583.8|19581.91|19581.91|19584.17|19584.17|19581.46|19581.46|0
1661170500000|2022-08-22 12:15:00|19581.75|19581.75|19565.13|19565.13|19582.15|19582.15|19565.13|19565.13|0
1661170800000|2022-08-22 12:20:00|19565.07|19565.07|19560.56|19560.56|19565.07|19565.07|19560.2|19560.2|0
1661171100000|2022-08-22 12:25:00|19560.7|19560.7|19549.11|19549.11|19560.7|19560.7|19549.11|19549.11|0
1661171400000|2022-08-22 12:30:00|19549.01|19549.01|19534.34|19534.34|19549.62|19549.62|19532.58|19532.58|0
1661171700000|2022-08-22 12:35:00|19534.61|19534.61|19533.24|19533.24|19534.61|19534.61|19531.65|19531.65|0
1661172000000|2022-08-22 12:40:00|19533.02|19533.02|19535.04|19535.04|19535.54|19535.54|19532.86|19532.86|0
1661172300000|2022-08-22 12:45:00|19535.1|19535.1|19526.52|19526.52|19535.45|19535.45|19525.66|19525.66|0
1661172600000|2022-08-22 12:50:00|19526.59|19526.59|19527.67|19527.67|19528.33|19528.33|19525.15|19525.15|0
1661172900000|2022-08-22 12:55:00|19527.64|19527.64|19532.34|19532.34|19532.97|19532.97|19527.16|19527.16|0
1661173200000|2022-08-22 13:00:00|19532.3|19532.3|19533.92|19533.92|19534.41|19534.41|19531.87|19531.87|0
1661173500000|2022-08-22 13:05:00|19533.98|19533.98|19534.66|19534.66|19535.53|19535.53|19532.01|19532.01|0
1661173800000|2022-08-22 13:10:00|19534.61|19534.61|19529.42|19529.42|19536|19536|19529.37|19529.37|0
1661174100000|2022-08-22 13:15:00|19529.49|19529.49|19524.58|19524.58|19529.57|19529.57|19523.55|19523.55|0
1661174400000|2022-08-22 13:20:00|19524.68|19524.68|19524.47|19524.47|19524.77|19524.77|19520.67|19520.67|0
1661174700000|2022-08-22 13:25:00|19524.66|19524.66|19536.71|19536.71|19537.54|19537.54|19524.39|19524.39|0
1661175000000|2022-08-22 13:30:00|19536.78|19536.78|19515.95|19515.95|19536.83|19536.83|19515.52|19515.52|0
1661175300000|2022-08-22 13:35:00|19515.88|19515.88|19527.73|19527.73|19527.73|19527.73|19513.45|19513.45|0
1661175600000|2022-08-22 13:40:00|19527.84|19527.84|19564.7|19564.7|19564.7|19564.7|19527.84|19527.84|0
1661175900000|2022-08-22 13:45:00|19564.59|19564.59|19546.75|19546.75|19568.16|19568.16|19546.55|19546.55|0
1661176200000|2022-08-22 13:50:00|19546.68|19546.68|19546.67|19546.67|19546.68|19546.68|19540.73|19540.73|0
1661176500000|2022-08-22 13:55:00|19547.04|19547.04|19559.89|19559.89|19562.75|19562.75|19547.04|19547.04|0
1661176800000|2022-08-22 14:00:00|19559.47|19559.47|19554.83|19554.83|19559.47|19559.47|19552.94|19552.94|0
1661177100000|2022-08-22 14:05:00|19554.85|19554.85|19559.51|19559.51|19562.7|19562.7|19554.69|19554.69|0
1661177400000|2022-08-22 14:10:00|19559.49|19559.49|19550.88|19550.88|19559.52|19559.52|19550.85|19550.85|0
1661177700000|2022-08-22 14:15:00|19550.48|19550.48|19541.31|19541.31|19550.84|19550.84|19541.21|19541.21|0
1661178000000|2022-08-22 14:20:00|19541.35|19541.35|19533.24|19533.24|19541.35|19541.35|19533.24|19533.24|0
1661178300000|2022-08-22 14:25:00|19533.05|19533.05|19522.24|19522.24|19533.05|19533.05|19522.22|19522.22|0
1661178600000|2022-08-22 14:30:00|19522.15|19522.15|19501.84|19501.84|19522.15|19522.15|19501.53|19501.53|0
1661178900000|2022-08-22 14:35:00|19501.78|19501.78|19512.82|19512.82|19513.35|19513.35|19501.39|19501.39|0
1661179200000|2022-08-22 14:40:00|19512.95|19512.95|19516.65|19516.65|19518.43|19518.43|19510.7|19510.7|0
1661179500000|2022-08-22 14:45:00|19516.79|19516.79|19509.73|19509.73|19518.04|19518.04|19509.68|19509.68|0
1661179800000|2022-08-22 14:50:00|19509.78|19509.78|19500.65|19500.65|19509.84|19509.84|19500.57|19500.57|0
1661180100000|2022-08-22 14:55:00|19500.74|19500.74|19497.01|19497.01|19500.74|19500.74|19495.61|19495.61|0
1661180400000|2022-08-22 15:00:00|19497.09|19497.09|19510.08|19510.08|19510.08|19510.08|19496.96|19496.96|0
1661180700000|2022-08-22 15:05:00|19510.17|19510.17|19517.93|19517.93|19517.93|19517.93|19510.17|19510.17|0
1661181000000|2022-08-22 15:10:00|19517.94|19517.94|19519.84|19519.84|19519.84|19519.84|19515.45|19515.45|0
1661181300000|2022-08-22 15:15:00|19519.77|19519.77|19524.4|19524.4|19525.21|19525.21|19519.33|19519.33|0
1661181600000|2022-08-22 15:20:00|19524.32|19524.32|19521.37|19521.37|19528.85|19528.85|19520.83|19520.83|0
1661181900000|2022-08-22 15:25:00|19521.4|19521.4|19514.32|19514.32|19521.58|19521.58|19513.1|19513.1|0
1661238900000|2022-08-23 07:15:00|19457.98|19457.98|19471.72|19471.72|19473.37|19473.37|19452.17|19452.17|0
1661239200000|2022-08-23 07:20:00|19471.88|19471.88|19473.56|19473.56|19485.42|19485.42|19471.14|19471.14|0
1661239500000|2022-08-23 07:25:00|19473.63|19473.63|19492.17|19492.17|19492.17|19492.17|19473.6|19473.6|0
1661239800000|2022-08-23 07:30:00|19492.12|19492.12|19462.96|19462.96|19496.67|19496.67|19462.96|19462.96|0
1661240100000|2022-08-23 07:35:00|19463.01|19463.01|19435.48|19435.48|19463.05|19463.05|19434.81|19434.81|0
1661240400000|2022-08-23 07:40:00|19435.41|19435.41|19444.78|19444.78|19445.14|19445.14|19435.03|19435.03|0
1661240700000|2022-08-23 07:45:00|19445.05|19445.05|19465.49|19465.49|19465.5|19465.5|19444.63|19444.63|0
1661241000000|2022-08-23 07:50:00|19465.41|19465.41|19459.76|19459.76|19468.73|19468.73|19458.13|19458.13|0
1661241300000|2022-08-23 07:55:00|19459.63|19459.63|19460.23|19460.23|19461.96|19461.96|19459.63|19459.63|0
1661241600000|2022-08-23 08:00:00|19460.4|19460.4|19472.83|19472.83|19473.05|19473.05|19460.39|19460.39|0
1661241900000|2022-08-23 08:05:00|19472.95|19472.95|19483.38|19483.38|19486.11|19486.11|19472.95|19472.95|0
1661242200000|2022-08-23 08:10:00|19483.35|19483.35|19482.39|19482.39|19488.35|19488.35|19481.59|19481.59|0
1661242500000|2022-08-23 08:15:00|19482.48|19482.48|19480.97|19480.97|19483.55|19483.55|19480.41|19480.41|0
1661242800000|2022-08-23 08:20:00|19481.16|19481.16|19480.73|19480.73|19482.09|19482.09|19480.03|19480.03|0
1661243100000|2022-08-23 08:25:00|19480.84|19480.84|19477.23|19477.23|19482.66|19482.66|19476.9|19476.9|0
1661243400000|2022-08-23 08:30:00|19476.96|19476.96|19462.7|19462.7|19477.09|19477.09|19450.99|19450.99|0
1661243700000|2022-08-23 08:35:00|19462.47|19462.47|19474.35|19474.35|19474.35|19474.35|19462.39|19462.39|0
1661244000000|2022-08-23 08:40:00|19474.46|19474.46|19483.19|19483.19|19485.06|19485.06|19474.46|19474.46|0
1661244300000|2022-08-23 08:45:00|19483.09|19483.09|19477.67|19477.67|19483.09|19483.09|19477.09|19477.09|0
1661244600000|2022-08-23 08:50:00|19477.63|19477.63|19469.15|19469.15|19478.63|19478.63|19468.26|19468.26|0
1661244900000|2022-08-23 08:55:00|19469.28|19469.28|19459.97|19459.97|19469.51|19469.51|19459.79|19459.79|0
1661245200000|2022-08-23 09:00:00|19460|19460|19458.83|19458.83|19460.06|19460.06|19454.2|19454.2|0
1661245500000|2022-08-23 09:05:00|19458.82|19458.82|19471.1|19471.1|19471.44|19471.44|19457.39|19457.39|0
1661245800000|2022-08-23 09:10:00|19470.9|19470.9|19464.1|19464.1|19472.01|19472.01|19463.91|19463.91|0
1661246100000|2022-08-23 09:15:00|19464.03|19464.03|19454.91|19454.91|19464.37|19464.37|19454.91|19454.91|0
1661246400000|2022-08-23 09:20:00|19454.77|19454.77|19448.34|19448.34|19454.77|19454.77|19448.31|19448.31|0
1661246700000|2022-08-23 09:25:00|19448.4|19448.4|19445.81|19445.81|19448.41|19448.41|19445.08|19445.08|0
1661247000000|2022-08-23 09:30:00|19445.91|19445.91|19450.55|19450.55|19452.43|19452.43|19445.52|19445.52|0
1661247300000|2022-08-23 09:35:00|19450.52|19450.52|19443.57|19443.57|19450.79|19450.79|19442.96|19442.96|0
1661247600000|2022-08-23 09:40:00|19443.6|19443.6|19441.16|19441.16|19445.86|19445.86|19441.16|19441.16|0
1661247900000|2022-08-23 09:45:00|19441.38|19441.38|19448.29|19448.29|19449.32|19449.32|19441.16|19441.16|0
1661248200000|2022-08-23 09:50:00|19448.36|19448.36|19449.82|19449.82|19451.25|19451.25|19448.36|19448.36|0
1661248500000|2022-08-23 09:55:00|19449.72|19449.72|19452.62|19452.62|19453.79|19453.79|19448.84|19448.84|0
1661248800000|2022-08-23 10:00:00|19452.63|19452.63|19453.01|19453.01|19454.47|19454.47|19452.29|19452.29|0
1661249100000|2022-08-23 10:05:00|19453.06|19453.06|19451.28|19451.28|19455.12|19455.12|19450.47|19450.47|0
1661249400000|2022-08-23 10:10:00|19451.46|19451.46|19443.5|19443.5|19451.8|19451.8|19443.29|19443.29|0
1661249700000|2022-08-23 10:15:00|19443.31|19443.31|19435.78|19435.78|19443.33|19443.33|19435.78|19435.78|0
1661250000000|2022-08-23 10:20:00|19435.75|19435.75|19414.92|19414.92|19435.78|19435.78|19414.92|19414.92|0
1661250300000|2022-08-23 10:25:00|19414.86|19414.86|19408.45|19408.45|19415.14|19415.14|19408.45|19408.45|0
1661250600000|2022-08-23 10:30:00|19408.43|19408.43|19407.66|19407.66|19408.43|19408.43|19406.21|19406.21|0
1661250900000|2022-08-23 10:35:00|19407.64|19407.64|19407.62|19407.62|19408.62|19408.62|19406.64|19406.64|0
1661251200000|2022-08-23 10:40:00|19407.33|19407.33|19416.98|19416.98|19417.08|19417.08|19407.1|19407.1|0
1661251500000|2022-08-23 10:45:00|19416.89|19416.89|19416.44|19416.44|19420.52|19420.52|19416.33|19416.33|0
1661251800000|2022-08-23 10:50:00|19416.46|19416.46|19403.08|19403.08|19416.46|19416.46|19402.59|19402.59|0
1661252100000|2022-08-23 10:55:00|19403.01|19403.01|19396.85|19396.85|19403.91|19403.91|19396.63|19396.63|0
1661252400000|2022-08-23 11:00:00|19396.88|19396.88|19389.47|19389.47|19396.93|19396.93|19389.22|19389.22|0
1661252700000|2022-08-23 11:05:00|19389.53|19389.53|19369.23|19369.23|19389.53|19389.53|19367.93|19367.93|0
1661253000000|2022-08-23 11:10:00|19369.21|19369.21|19366.69|19366.69|19370.93|19370.93|19365.94|19365.94|0
1661253300000|2022-08-23 11:15:00|19366.73|19366.73|19364.47|19364.47|19366.76|19366.76|19364.47|19364.47|0
1661253600000|2022-08-23 11:20:00|19364.4|19364.4|19365.06|19365.06|19365.94|19365.94|19363.21|19363.21|0
1661253900000|2022-08-23 11:25:00|19365.13|19365.13|19363.02|19363.02|19365.26|19365.26|19362.52|19362.52|0
1661254200000|2022-08-23 11:30:00|19362.95|19362.95|19350.57|19350.57|19363.27|19363.27|19350.5|19350.5|0
1661254500000|2022-08-23 11:35:00|19350.38|19350.38|19347.19|19347.19|19350.41|19350.41|19346.45|19346.45|0
1661254800000|2022-08-23 11:40:00|19347.27|19347.27|19348.65|19348.65|19348.67|19348.67|19347.13|19347.13|0
1661255100000|2022-08-23 11:45:00|19348.87|19348.87|19352.62|19352.62|19352.62|19352.62|19347.78|19347.78|0
1661255400000|2022-08-23 11:50:00|19352.54|19352.54|19359.87|19359.87|19360.62|19360.62|19351.05|19351.05|0
1661255700000|2022-08-23 11:55:00|19360.23|19360.23|19368.24|19368.24|19368.53|19368.53|19359.39|19359.39|0
1661256000000|2022-08-23 12:00:00|19368.19|19368.19|19368.53|19368.53|19369.78|19369.78|19367.96|19367.96|0
1661256300000|2022-08-23 12:05:00|19368.77|19368.77|19367.75|19367.75|19368.94|19368.94|19366.43|19366.43|0
1661256600000|2022-08-23 12:10:00|19367.9|19367.9|19368.3|19368.3|19368.42|19368.42|19365.7|19365.7|0
1661256900000|2022-08-23 12:15:00|19368.38|19368.38|19371.09|19371.09|19371.96|19371.96|19368.38|19368.38|0
1661257200000|2022-08-23 12:20:00|19370.8|19370.8|19372.99|19372.99|19372.99|19372.99|19370.21|19370.21|0
1661257500000|2022-08-23 12:25:00|19372.95|19372.95|19382.61|19382.61|19382.61|19382.61|19372.84|19372.84|0
1661257800000|2022-08-23 12:30:00|19382.64|19382.64|19379.8|19379.8|19383.48|19383.48|19378.99|19378.99|0
1661258100000|2022-08-23 12:35:00|19379.88|19379.88|19372.16|19372.16|19380.11|19380.11|19371.95|19371.95|0
1661258400000|2022-08-23 12:40:00|19372.2|19372.2|19371.42|19371.42|19372.7|19372.7|19368.89|19368.89|0
1661258700000|2022-08-23 12:45:00|19371.49|19371.49|19372.7|19372.7|19377.17|19377.17|19371.49|19371.49|0
1661259000000|2022-08-23 12:50:00|19372.63|19372.63|19371.12|19371.12|19373.65|19373.65|19369.6|19369.6|0
1661259300000|2022-08-23 12:55:00|19371.01|19371.01|19363.52|19363.52|19371.5|19371.5|19363.52|19363.52|0
1661259600000|2022-08-23 13:00:00|19363.6|19363.6|19342.32|19342.32|19364.12|19364.12|19342.22|19342.22|0
1661259900000|2022-08-23 13:05:00|19342.29|19342.29|19333.61|19333.61|19342.46|19342.46|19333.61|19333.61|0
1661260200000|2022-08-23 13:10:00|19333.65|19333.65|19323.72|19323.72|19333.65|19333.65|19323.09|19323.09|0
1661260500000|2022-08-23 13:15:00|19323.78|19323.78|19332.06|19332.06|19332.34|19332.34|19323.78|19323.78|0
1661260800000|2022-08-23 13:20:00|19332.17|19332.17|19331.17|19331.17|19333.61|19333.61|19328.45|19328.45|0
1661261100000|2022-08-23 13:25:00|19331.23|19331.23|19327.97|19327.97|19332.8|19332.8|19327.88|19327.88|0
1661261400000|2022-08-23 13:30:00|19327.95|19327.95|19342.69|19342.69|19343.83|19343.83|19327.72|19327.72|0
1661261700000|2022-08-23 13:35:00|19342.64|19342.64|19330.54|19330.54|19345.21|19345.21|19330.54|19330.54|0
1661262000000|2022-08-23 13:40:00|19330.5|19330.5|19313.2|19313.2|19330.5|19330.5|19313.19|19313.19|0
1661262300000|2022-08-23 13:45:00|19313.21|19313.21|19341.84|19341.84|19341.84|19341.84|19313.21|19313.21|0
1661262600000|2022-08-23 13:50:00|19341.77|19341.77|19358.48|19358.48|19359.44|19359.44|19341.7|19341.7|0
1661262900000|2022-08-23 13:55:00|19358.65|19358.65|19349.88|19349.88|19360.12|19360.12|19349.88|19349.88|0
1661263200000|2022-08-23 14:00:00|19349.81|19349.81|19335.58|19335.58|19349.81|19349.81|19335.22|19335.22|0
1661263500000|2022-08-23 14:05:00|19335.7|19335.7|19359.41|19359.41|19359.41|19359.41|19335.7|19335.7|0
1661263800000|2022-08-23 14:10:00|19359.5|19359.5|19378.55|19378.55|19379.32|19379.32|19359.43|19359.43|0
1661264100000|2022-08-23 14:15:00|19377.79|19377.79|19369.88|19369.88|19378.15|19378.15|19369.49|19369.49|0
1661264400000|2022-08-23 14:20:00|19369.82|19369.82|19371.85|19371.85|19375.16|19375.16|19367.57|19367.57|0
1661264700000|2022-08-23 14:25:00|19371.42|19371.42|19348.93|19348.93|19371.42|19371.42|19348.93|19348.93|0
1661265000000|2022-08-23 14:30:00|19348.98|19348.98|19346.82|19346.82|19348.98|19348.98|19343.15|19343.15|0
1661265300000|2022-08-23 14:35:00|19346.71|19346.71|19332.55|19332.55|19347.72|19347.72|19332.55|19332.55|0
1661265600000|2022-08-23 14:40:00|19332.56|19332.56|19331.81|19331.81|19332.56|19332.56|19328.58|19328.58|0
1661265900000|2022-08-23 14:45:00|19331.84|19331.84|19334.66|19334.66|19334.66|19334.66|19331.74|19331.74|0
1661266200000|2022-08-23 14:50:00|19334.61|19334.61|19307.64|19307.64|19336.49|19336.49|19307.34|19307.34|0
1661266500000|2022-08-23 14:55:00|19307.5|19307.5|19297.1|19297.1|19307.5|19307.5|19296.92|19296.92|0
1661266800000|2022-08-23 15:00:00|19296.98|19296.98|19289.05|19289.05|19297.03|19297.03|19283.46|19283.46|0
1661267100000|2022-08-23 15:05:00|19289.2|19289.2|19295.7|19295.7|19296.73|19296.73|19287.95|19287.95|0
1661267400000|2022-08-23 15:10:00|19295.72|19295.72|19302.65|19302.65|19302.65|19302.65|19294.78|19294.78|0
1661267700000|2022-08-23 15:15:00|19302.84|19302.84|19308.97|19308.97|19309.08|19309.08|19302.84|19302.84|0
1661268000000|2022-08-23 15:20:00|19309.05|19309.05|19305.4|19305.4|19309.05|19309.05|19305.4|19305.4|0
1661268300000|2022-08-23 15:25:00|19305.44|19305.44|19300.53|19300.53|19305.8|19305.8|19296.27|19296.27|0
1661325300000|2022-08-24 07:15:00|19301.81|19301.81|19281.59|19281.59|19303.42|19303.42|19281.48|19281.48|0
1661325600000|2022-08-24 07:20:00|19281.51|19281.51|19248.73|19248.73|19281.66|19281.66|19245.51|19245.51|0
1661325900000|2022-08-24 07:25:00|19248.34|19248.34|19234.22|19234.22|19248.8|19248.8|19234.22|19234.22|0
1661326200000|2022-08-24 07:30:00|19234.23|19234.23|19165.52|19165.52|19234.23|19234.23|19165.52|19165.52|0
1661326500000|2022-08-24 07:35:00|19164.95|19164.95|19167.77|19167.77|19167.77|19167.77|19152.41|19152.41|0
1661326800000|2022-08-24 07:40:00|19167.81|19167.81|19195.46|19195.46|19197.07|19197.07|19167.81|19167.81|0
1661327100000|2022-08-24 07:45:00|19195.4|19195.4|19190.06|19190.06|19195.57|19195.57|19190.06|19190.06|0
1661327400000|2022-08-24 07:50:00|19190.04|19190.04|19168.28|19168.28|19190.12|19190.12|19166.28|19166.28|0
1661327700000|2022-08-24 07:55:00|19168.41|19168.41|19156.74|19156.74|19169.62|19169.62|19156.74|19156.74|0
1661328000000|2022-08-24 08:00:00|19156.91|19156.91|19160.72|19160.72|19161.54|19161.54|19155.73|19155.73|0
1661328300000|2022-08-24 08:05:00|19160.34|19160.34|19175.27|19175.27|19175.73|19175.73|19157.46|19157.46|0
1661328600000|2022-08-24 08:10:00|19175.38|19175.38|19190.71|19190.71|19190.71|19190.71|19174.42|19174.42|0
1661328900000|2022-08-24 08:15:00|19190.76|19190.76|19196.42|19196.42|19196.48|19196.48|19190.76|19190.76|0
1661329200000|2022-08-24 08:20:00|19196.51|19196.51|19204.68|19204.68|19204.68|19204.68|19195.52|19195.52|0
1661329500000|2022-08-24 08:25:00|19204.86|19204.86|19202.85|19202.85|19206.55|19206.55|19202.85|19202.85|0
1661329800000|2022-08-24 08:30:00|19202.99|19202.99|19220.38|19220.38|19220.4|19220.4|19202.89|19202.89|0
1661330100000|2022-08-24 08:35:00|19220.47|19220.47|19223.6|19223.6|19226.46|19226.46|19220.39|19220.39|0
1661330400000|2022-08-24 08:40:00|19223.55|19223.55|19217.53|19217.53|19223.63|19223.63|19217.42|19217.42|0
1661330700000|2022-08-24 08:45:00|19217.67|19217.67|19214|19214|19217.67|19217.67|19209.79|19209.79|0
1661331000000|2022-08-24 08:50:00|19214.03|19214.03|19216.95|19216.95|19216.95|19216.95|19212.21|19212.21|0
1661331300000|2022-08-24 08:55:00|19217.02|19217.02|19222.48|19222.48|19222.7|19222.7|19217.02|19217.02|0
1661331600000|2022-08-24 09:00:00|19222.55|19222.55|19237.91|19237.91|19238.23|19238.23|19222.55|19222.55|0
1661331900000|2022-08-24 09:05:00|19238.12|19238.12|19235.01|19235.01|19239.31|19239.31|19233.88|19233.88|0
1661332200000|2022-08-24 09:10:00|19234.78|19234.78|19232.33|19232.33|19236.77|19236.77|19232.33|19232.33|0
1661332500000|2022-08-24 09:15:00|19232.26|19232.26|19221.85|19221.85|19232.26|19232.26|19221.85|19221.85|0
1661332800000|2022-08-24 09:20:00|19221.91|19221.91|19217.89|19217.89|19222.05|19222.05|19217.36|19217.36|0
1661333100000|2022-08-24 09:25:00|19217.78|19217.78|19210.08|19210.08|19217.78|19217.78|19209.26|19209.26|0
1661333400000|2022-08-24 09:30:00|19210.04|19210.04|19188.24|19188.24|19210.06|19210.06|19188.24|19188.24|0
1661333700000|2022-08-24 09:35:00|19188.13|19188.13|19180.43|19180.43|19188.28|19188.28|19180.43|19180.43|0
1661334000000|2022-08-24 09:40:00|19180.39|19180.39|19173.66|19173.66|19180.39|19180.39|19173.61|19173.61|0
1661334300000|2022-08-24 09:45:00|19173.57|19173.57|19160.64|19160.64|19173.74|19173.74|19160.48|19160.48|0
1661334600000|2022-08-24 09:50:00|19160.66|19160.66|19162.68|19162.68|19162.68|19162.68|19158.4|19158.4|0
1661334900000|2022-08-24 09:55:00|19162.9|19162.9|19161.74|19161.74|19163.48|19163.48|19161.68|19161.68|0
1661335200000|2022-08-24 10:00:00|19161.6|19161.6|19166.33|19166.33|19166.38|19166.38|19161.5|19161.5|0
1661335500000|2022-08-24 10:05:00|19166.48|19166.48|19179.26|19179.26|19179.26|19179.26|19165.44|19165.44|0
1661335800000|2022-08-24 10:10:00|19179.3|19179.3|19185.04|19185.04|19185.63|19185.63|19179.3|19179.3|0
1661336100000|2022-08-24 10:15:00|19185.03|19185.03|19185.93|19185.93|19186.33|19186.33|19184.43|19184.43|0
1661336400000|2022-08-24 10:20:00|19185.98|19185.98|19187.92|19187.92|19188.62|19188.62|19184.94|19184.94|0
1661336700000|2022-08-24 10:25:00|19188.01|19188.01|19188.18|19188.18|19188.28|19188.28|19184.95|19184.95|0
1661337000000|2022-08-24 10:30:00|19188.27|19188.27|19191.56|19191.56|19192.22|19192.22|19188.12|19188.12|0
1661337300000|2022-08-24 10:35:00|19191.58|19191.58|19198.68|19198.68|19199.51|19199.51|19191.58|19191.58|0
1661337600000|2022-08-24 10:40:00|19198.6|19198.6|19193.63|19193.63|19198.63|19198.63|19193.22|19193.22|0
1661337900000|2022-08-24 10:45:00|19193.69|19193.69|19193.6|19193.6|19195.21|19195.21|19193.18|19193.18|0
1661338200000|2022-08-24 10:50:00|19193.7|19193.7|19190.97|19190.97|19194.51|19194.51|19190.81|19190.81|0
1661338500000|2022-08-24 10:55:00|19190.9|19190.9|19190.68|19190.68|19191.22|19191.22|19187.62|19187.62|0
1661338800000|2022-08-24 11:00:00|19190.53|19190.53|19193.31|19193.31|19193.68|19193.68|19190.24|19190.24|0
1661339100000|2022-08-24 11:05:00|19193.4|19193.4|19208.25|19208.25|19208.25|19208.25|19193.4|19193.4|0
1661339400000|2022-08-24 11:10:00|19207.99|19207.99|19216.74|19216.74|19217.13|19217.13|19207.99|19207.99|0
1661339700000|2022-08-24 11:15:00|19216.78|19216.78|19216.05|19216.05|19217.21|19217.21|19215.07|19215.07|0
1661340000000|2022-08-24 11:20:00|19215.98|19215.98|19219.56|19219.56|19220.08|19220.08|19215.55|19215.55|0
1661340300000|2022-08-24 11:25:00|19219.59|19219.59|19216.52|19216.52|19219.59|19219.59|19214.21|19214.21|0
1661340600000|2022-08-24 11:30:00|19216.59|19216.59|19212.66|19212.66|19217.66|19217.66|19212.66|19212.66|0
1661340900000|2022-08-24 11:35:00|19212.7|19212.7|19215.54|19215.54|19216.06|19216.06|19210.46|19210.46|0
1661341200000|2022-08-24 11:40:00|19215.36|19215.36|19215|19215|19215.46|19215.46|19213.19|19213.19|0
1661341500000|2022-08-24 11:45:00|19215.06|19215.06|19221.85|19221.85|19221.95|19221.95|19214.94|19214.94|0
1661341800000|2022-08-24 11:50:00|19221.92|19221.92|19226.37|19226.37|19226.37|19226.37|19221.92|19221.92|0
1661342100000|2022-08-24 11:55:00|19226.4|19226.4|19229.59|19229.59|19230.27|19230.27|19226.4|19226.4|0
1661342400000|2022-08-24 12:00:00|19229.55|19229.55|19231.36|19231.36|19232.61|19232.61|19229.55|19229.55|0
1661342700000|2022-08-24 12:05:00|19231.3|19231.3|19229.44|19229.44|19231.3|19231.3|19228.68|19228.68|0
1661343000000|2022-08-24 12:10:00|19229.41|19229.41|19231.54|19231.54|19231.54|19231.54|19225.94|19225.94|0
1661343300000|2022-08-24 12:15:00|19231.68|19231.68|19221.44|19221.44|19235.81|19235.81|19221.18|19221.18|0
1661343600000|2022-08-24 12:20:00|19221.58|19221.58|19225.41|19225.41|19225.9|19225.9|19220.89|19220.89|0
1661343900000|2022-08-24 12:25:00|19225.33|19225.33|19226.98|19226.98|19227.12|19227.12|19224.62|19224.62|0
1661344200000|2022-08-24 12:30:00|19227.09|19227.09|19229.02|19229.02|19229.1|19229.1|19226.9|19226.9|0
1661344500000|2022-08-24 12:35:00|19228.97|19228.97|19224.41|19224.41|19229.46|19229.46|19221.25|19221.25|0
1661344800000|2022-08-24 12:40:00|19224.45|19224.45|19217.76|19217.76|19224.61|19224.61|19216.41|19216.41|0
1661345100000|2022-08-24 12:45:00|19217.97|19217.97|19219.89|19219.89|19219.89|19219.89|19216.38|19216.38|0
1661345400000|2022-08-24 12:50:00|19219.91|19219.91|19218.66|19218.66|19219.91|19219.91|19216.98|19216.98|0
1661345700000|2022-08-24 12:55:00|19218.86|19218.86|19218.31|19218.31|19219.95|19219.95|19218.06|19218.06|0
1661346000000|2022-08-24 13:00:00|19218.26|19218.26|19218.69|19218.69|19219.59|19219.59|19217.08|19217.08|0
1661346300000|2022-08-24 13:05:00|19218.6|19218.6|19217.84|19217.84|19218.98|19218.98|19213.69|19213.69|0
1661346600000|2022-08-24 13:10:00|19217.88|19217.88|19210.54|19210.54|19218.75|19218.75|19209.03|19209.03|0
1661346900000|2022-08-24 13:15:00|19210.44|19210.44|19224.01|19224.01|19224.05|19224.05|19210.07|19210.07|0
1661347200000|2022-08-24 13:20:00|19223.83|19223.83|19232.76|19232.76|19233.3|19233.3|19223.41|19223.41|0
1661347500000|2022-08-24 13:25:00|19232.73|19232.73|19236.78|19236.78|19238.93|19238.93|19232.73|19232.73|0
1661347800000|2022-08-24 13:30:00|19236.83|19236.83|19239.64|19239.64|19242.78|19242.78|19236.83|19236.83|0
1661348100000|2022-08-24 13:35:00|19239.66|19239.66|19252.82|19252.82|19252.82|19252.82|19238.8|19238.8|0
1661348400000|2022-08-24 13:40:00|19252.66|19252.66|19258.49|19258.49|19259.35|19259.35|19252.56|19252.56|0
1661348700000|2022-08-24 13:45:00|19258.41|19258.41|19258.98|19258.98|19262.29|19262.29|19258.3|19258.3|0
1661349000000|2022-08-24 13:50:00|19258.86|19258.86|19264.21|19264.21|19264.36|19264.36|19255.24|19255.24|0
1661349300000|2022-08-24 13:55:00|19264.25|19264.25|19257.77|19257.77|19264.38|19264.38|19256.69|19256.69|0
1661349600000|2022-08-24 14:00:00|19257.85|19257.85|19245.12|19245.12|19260.07|19260.07|19245.12|19245.12|0
1661349900000|2022-08-24 14:05:00|19245|19245|19240.88|19240.88|19245|19245|19240.45|19240.45|0
1661350200000|2022-08-24 14:10:00|19240.83|19240.83|19248.19|19248.19|19250.81|19250.81|19240.72|19240.72|0
1661350500000|2022-08-24 14:15:00|19248.12|19248.12|19249.43|19249.43|19249.47|19249.47|19242.36|19242.36|0
1661350800000|2022-08-24 14:20:00|19249.39|19249.39|19255.51|19255.51|19259.79|19259.79|19249.39|19249.39|0
1661351100000|2022-08-24 14:25:00|19255.41|19255.41|19258.63|19258.63|19264.09|19264.09|19255.29|19255.29|0
1661351400000|2022-08-24 14:30:00|19258.79|19258.79|19256.3|19256.3|19262.89|19262.89|19256.15|19256.15|0
1661351700000|2022-08-24 14:35:00|19256.41|19256.41|19259.66|19259.66|19265.54|19265.54|19256.35|19256.35|0
1661352000000|2022-08-24 14:40:00|19259.08|19259.08|19244.79|19244.79|19259.08|19259.08|19244.71|19244.71|0
1661352300000|2022-08-24 14:45:00|19244.9|19244.9|19247.96|19247.96|19248.3|19248.3|19243.78|19243.78|0
1661352600000|2022-08-24 14:50:00|19248|19248|19253.32|19253.32|19253.37|19253.37|19248|19248|0
1661352900000|2022-08-24 14:55:00|19253.28|19253.28|19256.98|19256.98|19259.03|19259.03|19252.97|19252.97|0
1661353200000|2022-08-24 15:00:00|19256.94|19256.94|19261.59|19261.59|19261.7|19261.7|19256.05|19256.05|0
1661353500000|2022-08-24 15:05:00|19261.63|19261.63|19269.69|19269.69|19269.76|19269.76|19261.63|19261.63|0
1661353800000|2022-08-24 15:10:00|19269.56|19269.56|19278.46|19278.46|19278.46|19278.46|19269.4|19269.4|0
1661354100000|2022-08-24 15:15:00|19278.54|19278.54|19300.04|19300.04|19301.6|19301.6|19278.54|19278.54|0
1661354400000|2022-08-24 15:20:00|19300|19300|19303.05|19303.05|19305.43|19305.43|19297.63|19297.63|0
1661354700000|2022-08-24 15:25:00|19302.98|19302.98|19304.26|19304.26|19306.64|19306.64|19301.17|19301.17|0
1661411700000|2022-08-25 07:15:00|19375.16|19375.16|19382.71|19382.71|19382.71|19382.71|19371.49|19371.49|0
1661412000000|2022-08-25 07:20:00|19382.37|19382.37|19377.89|19377.89|19387.17|19387.17|19377.54|19377.54|0
1661412300000|2022-08-25 07:25:00|19377.86|19377.86|19369.58|19369.58|19378.72|19378.72|19368.86|19368.86|0
1661412600000|2022-08-25 07:30:00|19369.11|19369.11|19338.91|19338.91|19369.18|19369.18|19338.91|19338.91|0
1661412900000|2022-08-25 07:35:00|19338.94|19338.94|19334.17|19334.17|19339.12|19339.12|19326.47|19326.47|0
1661413200000|2022-08-25 07:40:00|19334.1|19334.1|19343.59|19343.59|19343.59|19343.59|19333.84|19333.84|0
1661413500000|2022-08-25 07:45:00|19343.8|19343.8|19343.18|19343.18|19344.47|19344.47|19340.63|19340.63|0
1661413800000|2022-08-25 07:50:00|19343.3|19343.3|19346.98|19346.98|19347.93|19347.93|19341.78|19341.78|0
1661414100000|2022-08-25 07:55:00|19346.85|19346.85|19348.47|19348.47|19348.49|19348.49|19345.02|19345.02|0
1661414400000|2022-08-25 08:00:00|19348.69|19348.69|19343.05|19343.05|19350.51|19350.51|19343.05|19343.05|0
1661414700000|2022-08-25 08:05:00|19342.94|19342.94|19346.8|19346.8|19347.75|19347.75|19342.19|19342.19|0
1661415000000|2022-08-25 08:10:00|19346.89|19346.89|19342.87|19342.87|19349.87|19349.87|19342.87|19342.87|0
1661415300000|2022-08-25 08:15:00|19342.93|19342.93|19325.38|19325.38|19342.98|19342.98|19325.1|19325.1|0
1661415600000|2022-08-25 08:20:00|19325.08|19325.08|19332.4|19332.4|19332.77|19332.77|19324.76|19324.76|0
1661415900000|2022-08-25 08:25:00|19332.29|19332.29|19326.62|19326.62|19332.29|19332.29|19326.58|19326.58|0
1661416200000|2022-08-25 08:30:00|19326.66|19326.66|19332.01|19332.01|19332.14|19332.14|19325.15|19325.15|0
1661416500000|2022-08-25 08:35:00|19331.86|19331.86|19327.12|19327.12|19331.86|19331.86|19326.77|19326.77|0
1661416800000|2022-08-25 08:40:00|19327.08|19327.08|19332.4|19332.4|19332.88|19332.88|19326.79|19326.79|0
1661417100000|2022-08-25 08:45:00|19332.45|19332.45|19325.74|19325.74|19332.55|19332.55|19325.55|19325.55|0
1661417400000|2022-08-25 08:50:00|19325.59|19325.59|19315.87|19315.87|19325.59|19325.59|19315.87|19315.87|0
1661417700000|2022-08-25 08:55:00|19315.92|19315.92|19319.4|19319.4|19319.4|19319.4|19315.47|19315.47|0
1661418000000|2022-08-25 09:00:00|19319.42|19319.42|19317.63|19317.63|19321.99|19321.99|19317.54|19317.54|0
1661418300000|2022-08-25 09:05:00|19317.84|19317.84|19317.26|19317.26|19318.78|19318.78|19316.91|19316.91|0
1661418600000|2022-08-25 09:10:00|19317.12|19317.12|19312.53|19312.53|19317.12|19317.12|19312.04|19312.04|0
1661418900000|2022-08-25 09:15:00|19312.46|19312.46|19307.42|19307.42|19312.93|19312.93|19306.36|19306.36|0
1661419200000|2022-08-25 09:20:00|19307.31|19307.31|19302.55|19302.55|19309.37|19309.37|19302.55|19302.55|0
1661419500000|2022-08-25 09:25:00|19302.42|19302.42|19280.84|19280.84|19303.62|19303.62|19280.72|19280.72|0
1661419800000|2022-08-25 09:30:00|19280.92|19280.92|19276.7|19276.7|19280.92|19280.92|19272.68|19272.68|0
1661420100000|2022-08-25 09:35:00|19276.76|19276.76|19269.22|19269.22|19277.49|19277.49|19268.98|19268.98|0
1661420400000|2022-08-25 09:40:00|19269.06|19269.06|19260.43|19260.43|19269.37|19269.37|19260.36|19260.36|0
1661420700000|2022-08-25 09:45:00|19260.45|19260.45|19238.36|19238.36|19260.47|19260.47|19238.32|19238.32|0
1661421000000|2022-08-25 09:50:00|19237.98|19237.98|19236.18|19236.18|19238.21|19238.21|19235.15|19235.15|0
1661421300000|2022-08-25 09:55:00|19236.07|19236.07|19229.5|19229.5|19236.45|19236.45|19229.5|19229.5|0
1661421600000|2022-08-25 10:00:00|19229.4|19229.4|19231.64|19231.64|19232.72|19232.72|19226.88|19226.88|0
1661421900000|2022-08-25 10:05:00|19231.49|19231.49|19232.89|19232.89|19234.38|19234.38|19231.04|19231.04|0
1661422200000|2022-08-25 10:10:00|19232.86|19232.86|19237.16|19237.16|19237.24|19237.24|19229.65|19229.65|0
1661422500000|2022-08-25 10:15:00|19237.09|19237.09|19238.63|19238.63|19238.82|19238.82|19235.59|19235.59|0
1661422800000|2022-08-25 10:20:00|19238.56|19238.56|19250.5|19250.5|19250.69|19250.69|19238.5|19238.5|0
1661423100000|2022-08-25 10:25:00|19250.45|19250.45|19253.47|19253.47|19253.84|19253.84|19250.22|19250.22|0
1661423400000|2022-08-25 10:30:00|19253.65|19253.65|19259.69|19259.69|19259.89|19259.89|19253.25|19253.25|0
1661423700000|2022-08-25 10:35:00|19259.47|19259.47|19265.08|19265.08|19265.08|19265.08|19259.47|19259.47|0
1661424000000|2022-08-25 10:40:00|19265.22|19265.22|19267.45|19267.45|19268.43|19268.43|19265.14|19265.14|0
1661424300000|2022-08-25 10:45:00|19267.53|19267.53|19275.32|19275.32|19276.42|19276.42|19267.53|19267.53|0
1661424600000|2022-08-25 10:50:00|19275.15|19275.15|19280.04|19280.04|19281.52|19281.52|19275.15|19275.15|0
1661424900000|2022-08-25 10:55:00|19280.18|19280.18|19287.25|19287.25|19287.25|19287.25|19279.74|19279.74|0
1661425200000|2022-08-25 11:00:00|19287.29|19287.29|19287.97|19287.97|19288.54|19288.54|19284.6|19284.6|0
1661425500000|2022-08-25 11:05:00|19288.04|19288.04|19294.94|19294.94|19294.94|19294.94|19287.95|19287.95|0
1661425800000|2022-08-25 11:10:00|19294.88|19294.88|19297.72|19297.72|19297.78|19297.78|19293.71|19293.71|0
1661426100000|2022-08-25 11:15:00|19297.59|19297.59|19300.09|19300.09|19301|19301|19297.59|19297.59|0
1661426400000|2022-08-25 11:20:00|19300.01|19300.01|19298.57|19298.57|19301.47|19301.47|19298.4|19298.4|0
1661426700000|2022-08-25 11:25:00|19298.53|19298.53|19291.96|19291.96|19298.53|19298.53|19291.96|19291.96|0
1661427000000|2022-08-25 11:30:00|19291.9|19291.9|19284.68|19284.68|19291.97|19291.97|19283.2|19283.2|0
1661427300000|2022-08-25 11:35:00|19284.77|19284.77|19280.93|19280.93|19284.77|19284.77|19279.89|19279.89|0
1661427600000|2022-08-25 11:40:00|19280.85|19280.85|19273.92|19273.92|19281.23|19281.23|19273.68|19273.68|0
1661427900000|2022-08-25 11:45:00|19273.89|19273.89|19272.47|19272.47|19274.37|19274.37|19270.16|19270.16|0
1661428200000|2022-08-25 11:50:00|19272.52|19272.52|19271.38|19271.38|19273.86|19273.86|19271.12|19271.12|0
1661428500000|2022-08-25 11:55:00|19271.44|19271.44|19276.05|19276.05|19276.05|19276.05|19270.55|19270.55|0
1661428800000|2022-08-25 12:00:00|19276.16|19276.16|19279.5|19279.5|19279.61|19279.61|19276.16|19276.16|0
1661429100000|2022-08-25 12:05:00|19279.44|19279.44|19281.78|19281.78|19282.34|19282.34|19277.31|19277.31|0
1661429400000|2022-08-25 12:10:00|19281.69|19281.69|19283.34|19283.34|19283.45|19283.45|19281.24|19281.24|0
1661429700000|2022-08-25 12:15:00|19283.04|19283.04|19277.27|19277.27|19284.4|19284.4|19276.05|19276.05|0
1661430000000|2022-08-25 12:20:00|19277.33|19277.33|19275.42|19275.42|19279|19279|19275.18|19275.18|0
1661430300000|2022-08-25 12:25:00|19275.56|19275.56|19274.05|19274.05|19278.03|19278.03|19272.8|19272.8|0
1661430600000|2022-08-25 12:30:00|19274.19|19274.19|19271.73|19271.73|19275.76|19275.76|19270.29|19270.29|0
1661430900000|2022-08-25 12:35:00|19271.78|19271.78|19272.39|19272.39|19274.29|19274.29|19270.83|19270.83|0
1661431200000|2022-08-25 12:40:00|19272.3|19272.3|19262.7|19262.7|19272.3|19272.3|19262.38|19262.38|0
1661431500000|2022-08-25 12:45:00|19262.63|19262.63|19261.32|19261.32|19264.57|19264.57|19261.21|19261.21|0
1661431800000|2022-08-25 12:50:00|19261.17|19261.17|19266.23|19266.23|19266.79|19266.79|19260.6|19260.6|0
1661432100000|2022-08-25 12:55:00|19266.21|19266.21|19268.09|19268.09|19268.83|19268.83|19263.97|19263.97|0
1661432400000|2022-08-25 13:00:00|19268.24|19268.24|19265.11|19265.11|19268.52|19268.52|19265.11|19265.11|0
1661432700000|2022-08-25 13:05:00|19265.57|19265.57|19262.35|19262.35|19265.57|19265.57|19260.13|19260.13|0
1661433000000|2022-08-25 13:10:00|19262.39|19262.39|19264.18|19264.18|19264.4|19264.4|19261.33|19261.33|0
1661433300000|2022-08-25 13:15:00|19264.12|19264.12|19265.66|19265.66|19266.7|19266.7|19263.12|19263.12|0
1661433600000|2022-08-25 13:20:00|19265.52|19265.52|19262.33|19262.33|19266.05|19266.05|19261.73|19261.73|0
1661433900000|2022-08-25 13:25:00|19262.29|19262.29|19259.16|19259.16|19263.07|19263.07|19258.34|19258.34|0
1661434200000|2022-08-25 13:30:00|19259.09|19259.09|19251.37|19251.37|19259.09|19259.09|19247.31|19247.31|0
1661434500000|2022-08-25 13:35:00|19251.3|19251.3|19247.81|19247.81|19253.91|19253.91|19247.68|19247.68|0
1661434800000|2022-08-25 13:40:00|19247.94|19247.94|19251.89|19251.89|19251.89|19251.89|19244.37|19244.37|0
1661435100000|2022-08-25 13:45:00|19252.6|19252.6|19256.82|19256.82|19259.55|19259.55|19251.37|19251.37|0
1661435400000|2022-08-25 13:50:00|19256.84|19256.84|19269.22|19269.22|19269.32|19269.32|19253.95|19253.95|0
1661435700000|2022-08-25 13:55:00|19269.37|19269.37|19297.6|19297.6|19297.7|19297.7|19269.25|19269.25|0
1661436000000|2022-08-25 14:00:00|19297.71|19297.71|19320.5|19320.5|19321.98|19321.98|19297.66|19297.66|0
1661436300000|2022-08-25 14:05:00|19320.62|19320.62|19328.01|19328.01|19328.34|19328.34|19320.62|19320.62|0
1661436600000|2022-08-25 14:10:00|19328.03|19328.03|19319.66|19319.66|19330.78|19330.78|19317.09|19317.09|0
1661436900000|2022-08-25 14:15:00|19319.76|19319.76|19320.88|19320.88|19323.28|19323.28|19318.8|19318.8|0
1661437200000|2022-08-25 14:20:00|19320.55|19320.55|19333.08|19333.08|19333.12|19333.12|19317.86|19317.86|0
1661437500000|2022-08-25 14:25:00|19333.1|19333.1|19337.68|19337.68|19338.94|19338.94|19333.1|19333.1|0
1661437800000|2022-08-25 14:30:00|19337.78|19337.78|19348.66|19348.66|19354.69|19354.69|19337.78|19337.78|0
1661438100000|2022-08-25 14:35:00|19348.75|19348.75|19345.73|19345.73|19348.98|19348.98|19345.24|19345.24|0
1661438400000|2022-08-25 14:40:00|19345.75|19345.75|19343.29|19343.29|19349.3|19349.3|19343.29|19343.29|0
1661438700000|2022-08-25 14:45:00|19343.25|19343.25|19337.66|19337.66|19343.51|19343.51|19336.81|19336.81|0
1661439000000|2022-08-25 14:50:00|19337.58|19337.58|19322.48|19322.48|19337.59|19337.59|19322.44|19322.44|0
1661439300000|2022-08-25 14:55:00|19322.49|19322.49|19311.03|19311.03|19322.49|19322.49|19311.02|19311.02|0
1661439600000|2022-08-25 15:00:00|19311.12|19311.12|19303.42|19303.42|19311.32|19311.32|19302.46|19302.46|0
1661439900000|2022-08-25 15:05:00|19303.37|19303.37|19295.43|19295.43|19303.46|19303.46|19295.43|19295.43|0
1661440200000|2022-08-25 15:10:00|19295.4|19295.4|19286.81|19286.81|19295.4|19295.4|19286.42|19286.42|0
1661440500000|2022-08-25 15:15:00|19286.88|19286.88|19275.79|19275.79|19286.97|19286.97|19271.81|19271.81|0
1661440800000|2022-08-25 15:20:00|19275.72|19275.72|19267.33|19267.33|19275.97|19275.97|19267.12|19267.12|0
1661441100000|2022-08-25 15:25:00|19267.31|19267.31|19269.42|19269.42|19269.52|19269.52|19260.52|19260.52|0
1661498100000|2022-08-26 07:15:00|19368.28|19368.28|19363.04|19363.04|19368.39|19368.39|19360|19360|0
1661498400000|2022-08-26 07:20:00|19363.15|19363.15|19367.55|19367.55|19367.99|19367.99|19362.71|19362.71|0
1661498700000|2022-08-26 07:25:00|19367.75|19367.75|19374.49|19374.49|19377.31|19377.31|19367.75|19367.75|0
1661499000000|2022-08-26 07:30:00|19374.41|19374.41|19372.16|19372.16|19377.2|19377.2|19370.11|19370.11|0
1661499300000|2022-08-26 07:35:00|19372.28|19372.28|19377.09|19377.09|19377.13|19377.13|19363.05|19363.05|0
1661499600000|2022-08-26 07:40:00|19377|19377|19361.78|19361.78|19377.53|19377.53|19361.78|19361.78|0
1661499900000|2022-08-26 07:45:00|19361.58|19361.58|19364.77|19364.77|19364.79|19364.79|19360.77|19360.77|0
1661500200000|2022-08-26 07:50:00|19364.89|19364.89|19366.41|19366.41|19368.81|19368.81|19364.66|19364.66|0
1661500500000|2022-08-26 07:55:00|19366.49|19366.49|19375.5|19375.5|19375.92|19375.92|19366.49|19366.49|0
1661500800000|2022-08-26 08:00:00|19375.54|19375.54|19358.54|19358.54|19378.93|19378.93|19357|19357|0
1661501100000|2022-08-26 08:05:00|19358.5|19358.5|19346.02|19346.02|19359.05|19359.05|19345.88|19345.88|0
1661501400000|2022-08-26 08:10:00|19345.95|19345.95|19336.69|19336.69|19345.95|19345.95|19336.69|19336.69|0
1661501700000|2022-08-26 08:15:00|19336.76|19336.76|19344.53|19344.53|19344.75|19344.75|19335.09|19335.09|0
1661502000000|2022-08-26 08:20:00|19344.09|19344.09|19342.84|19342.84|19344.48|19344.48|19341.96|19341.96|0
1661502300000|2022-08-26 08:25:00|19342.92|19342.92|19342.34|19342.34|19344.14|19344.14|19341.86|19341.86|0
1661502600000|2022-08-26 08:30:00|19342.3|19342.3|19336.08|19336.08|19342.66|19342.66|19330.86|19330.86|0
1661502900000|2022-08-26 08:35:00|19336.04|19336.04|19347.47|19347.47|19348.1|19348.1|19336.04|19336.04|0
1661503200000|2022-08-26 08:40:00|19347.38|19347.38|19346.31|19346.31|19348.37|19348.37|19345.63|19345.63|0
1661503500000|2022-08-26 08:45:00|19346.43|19346.43|19358.54|19358.54|19358.54|19358.54|19346.27|19346.27|0
1661503800000|2022-08-26 08:50:00|19358.58|19358.58|19354.21|19354.21|19359.81|19359.81|19354.11|19354.11|0
1661504100000|2022-08-26 08:55:00|19354.31|19354.31|19351.75|19351.75|19354.43|19354.43|19350.75|19350.75|0
1661504400000|2022-08-26 09:00:00|19351.67|19351.67|19352.59|19352.59|19353.19|19353.19|19349.78|19349.78|0
1661504700000|2022-08-26 09:05:00|19352.58|19352.58|19353.04|19353.04|19353.95|19353.95|19351.87|19351.87|0
1661505000000|2022-08-26 09:10:00|19353.09|19353.09|19347.3|19347.3|19353.09|19353.09|19347.3|19347.3|0
1661505300000|2022-08-26 09:15:00|19347.27|19347.27|19338.96|19338.96|19347.86|19347.86|19338.54|19338.54|0
1661505600000|2022-08-26 09:20:00|19338.92|19338.92|19333.27|19333.27|19338.93|19338.93|19332.2|19332.2|0
1661505900000|2022-08-26 09:25:00|19333.2|19333.2|19332.73|19332.73|19336.41|19336.41|19332.71|19332.71|0
1661506200000|2022-08-26 09:30:00|19332.78|19332.78|19332.7|19332.7|19333.08|19333.08|19330.93|19330.93|0
1661506500000|2022-08-26 09:35:00|19332.73|19332.73|19328.79|19328.79|19340.03|19340.03|19328.55|19328.55|0
1661506800000|2022-08-26 09:40:00|19328.83|19328.83|19324.11|19324.11|19329.02|19329.02|19323.26|19323.26|0
1661507100000|2022-08-26 09:45:00|19324.09|19324.09|19315.58|19315.58|19324.38|19324.38|19315.58|19315.58|0
1661507400000|2022-08-26 09:50:00|19315.52|19315.52|19315.88|19315.88|19316.46|19316.46|19313.98|19313.98|0
1661507700000|2022-08-26 09:55:00|19315.77|19315.77|19314.52|19314.52|19317.16|19317.16|19314.11|19314.11|0
1661508000000|2022-08-26 10:00:00|19314.31|19314.31|19321.27|19321.27|19321.27|19321.27|19313.89|19313.89|0
1661508300000|2022-08-26 10:05:00|19321.61|19321.61|19321.07|19321.07|19322.66|19322.66|19320.79|19320.79|0
1661508600000|2022-08-26 10:10:00|19321.14|19321.14|19323.53|19323.53|19323.65|19323.65|19320.48|19320.48|0
1661508900000|2022-08-26 10:15:00|19323.63|19323.63|19327.57|19327.57|19327.61|19327.61|19323.03|19323.03|0
1661509200000|2022-08-26 10:20:00|19327.71|19327.71|19330.94|19330.94|19331.88|19331.88|19326.9|19326.9|0
1661509500000|2022-08-26 10:25:00|19331.29|19331.29|19330.15|19330.15|19334.38|19334.38|19330.15|19330.15|0
1661509800000|2022-08-26 10:30:00|19330.1|19330.1|19324.01|19324.01|19330.59|19330.59|19323.94|19323.94|0
1661510100000|2022-08-26 10:35:00|19323.9|19323.9|19322.29|19322.29|19324.16|19324.16|19321.2|19321.2|0
1661510400000|2022-08-26 10:40:00|19322.18|19322.18|19323.45|19323.45|19324.62|19324.62|19322.18|19322.18|0
1661510700000|2022-08-26 10:45:00|19323.53|19323.53|19327.37|19327.37|19327.46|19327.46|19323.42|19323.42|0
1661511000000|2022-08-26 10:50:00|19327.16|19327.16|19324.22|19324.22|19327.95|19327.95|19323.72|19323.72|0
1661511300000|2022-08-26 10:55:00|19324.27|19324.27|19325.4|19325.4|19325.56|19325.56|19322.28|19322.28|0
1661511600000|2022-08-26 11:00:00|19325.8|19325.8|19327.53|19327.53|19330.8|19330.8|19325.8|19325.8|0
1661511900000|2022-08-26 11:05:00|19327.62|19327.62|19325.04|19325.04|19327.85|19327.85|19324.48|19324.48|0
1661512200000|2022-08-26 11:10:00|19325.11|19325.11|19325.47|19325.47|19326.76|19326.76|19325.11|19325.11|0
1661512500000|2022-08-26 11:15:00|19325.44|19325.44|19325.43|19325.43|19326.42|19326.42|19324.08|19324.08|0
1661512800000|2022-08-26 11:20:00|19325.29|19325.29|19326.34|19326.34|19328.02|19328.02|19325.29|19325.29|0
1661513100000|2022-08-26 11:25:00|19326.41|19326.41|19326.19|19326.19|19326.54|19326.54|19325.01|19325.01|0
1661513400000|2022-08-26 11:30:00|19326.31|19326.31|19329.31|19329.31|19330.01|19330.01|19324.8|19324.8|0
1661513700000|2022-08-26 11:35:00|19329.42|19329.42|19332.67|19332.67|19332.75|19332.75|19328.68|19328.68|0
1661514000000|2022-08-26 11:40:00|19332.71|19332.71|19334.9|19334.9|19335.25|19335.25|19332.48|19332.48|0
1661514300000|2022-08-26 11:45:00|19334.86|19334.86|19336.31|19336.31|19336.38|19336.38|19334.73|19334.73|0
1661514600000|2022-08-26 11:50:00|19336.33|19336.33|19339.85|19339.85|19339.98|19339.98|19335.3|19335.3|0
1661514900000|2022-08-26 11:55:00|19339.9|19339.9|19346.48|19346.48|19346.83|19346.83|19339.9|19339.9|0
1661515200000|2022-08-26 12:00:00|19346.47|19346.47|19346.22|19346.22|19349.81|19349.81|19345.43|19345.43|0
1661515500000|2022-08-26 12:05:00|19346.15|19346.15|19345.17|19345.17|19346.31|19346.31|19343.75|19343.75|0
1661515800000|2022-08-26 12:10:00|19345.01|19345.01|19345.65|19345.65|19345.7|19345.7|19344.82|19344.82|0
1661516100000|2022-08-26 12:15:00|19345.77|19345.77|19348.95|19348.95|19349.1|19349.1|19345.77|19345.77|0
1661516400000|2022-08-26 12:20:00|19348.88|19348.88|19348.98|19348.98|19349.63|19349.63|19347.45|19347.45|0
1661516700000|2022-08-26 12:25:00|19348.83|19348.83|19348.98|19348.98|19349.49|19349.49|19347.98|19347.98|0
1661517000000|2022-08-26 12:30:00|19348.95|19348.95|19361.81|19361.81|19362.39|19362.39|19347.55|19347.55|0
1661517300000|2022-08-26 12:35:00|19361.85|19361.85|19368.29|19368.29|19368.42|19368.42|19361.49|19361.49|0
1661517600000|2022-08-26 12:40:00|19368.44|19368.44|19363.61|19363.61|19370.63|19370.63|19363.35|19363.35|0
1661517900000|2022-08-26 12:45:00|19363.7|19363.7|19364.81|19364.81|19366.02|19366.02|19363.49|19363.49|0
1661518200000|2022-08-26 12:50:00|19365.17|19365.17|19369.47|19369.47|19369.66|19369.66|19363.17|19363.17|0
1661518500000|2022-08-26 12:55:00|19369.5|19369.5|19380.88|19380.88|19380.88|19380.88|19369.47|19369.47|0
1661518800000|2022-08-26 13:00:00|19380.9|19380.9|19396.65|19396.65|19396.65|19396.65|19380.9|19380.9|0
1661519100000|2022-08-26 13:05:00|19396.56|19396.56|19414.12|19414.12|19414.26|19414.26|19396.56|19396.56|0
1661519400000|2022-08-26 13:10:00|19414.05|19414.05|19414.15|19414.15|19414.93|19414.93|19413.33|19413.33|0
1661519700000|2022-08-26 13:15:00|19414.21|19414.21|19413.46|19413.46|19415.58|19415.58|19413.23|19413.23|0
1661520000000|2022-08-26 13:20:00|19413.53|19413.53|19411.23|19411.23|19416.38|19416.38|19410.87|19410.87|0
1661520300000|2022-08-26 13:25:00|19411.27|19411.27|19389.27|19389.27|19411.76|19411.76|19389.27|19389.27|0
1661520600000|2022-08-26 13:30:00|19389.19|19389.19|19362.35|19362.35|19389.19|19389.19|19362.15|19362.15|0
1661520900000|2022-08-26 13:35:00|19362.32|19362.32|19358.43|19358.43|19362.51|19362.51|19353.96|19353.96|0
1661521200000|2022-08-26 13:40:00|19358.42|19358.42|19342.64|19342.64|19358.42|19358.42|19342.62|19342.62|0
1661521500000|2022-08-26 13:45:00|19342.47|19342.47|19335.54|19335.54|19342.47|19342.47|19335.54|19335.54|0
1661521800000|2022-08-26 13:50:00|19335.32|19335.32|19320.3|19320.3|19335.32|19335.32|19316.86|19316.86|0
1661522100000|2022-08-26 13:55:00|19320.22|19320.22|19321.33|19321.33|19325.34|19325.34|19320.03|19320.03|0
1661522400000|2022-08-26 14:00:00|19321.44|19321.44|19270.34|19270.34|19321.51|19321.51|19270.34|19270.34|0
1661522700000|2022-08-26 14:05:00|19270.3|19270.3|19299.53|19299.53|19299.89|19299.89|19264|19264|0
1661523000000|2022-08-26 14:10:00|19299.57|19299.57|19317.47|19317.47|19317.7|19317.7|19299.57|19299.57|0
1661523300000|2022-08-26 14:15:00|19317.5|19317.5|19332.82|19332.82|19332.82|19332.82|19317.46|19317.46|0
1661523600000|2022-08-26 14:20:00|19332.79|19332.79|19308.42|19308.42|19333.27|19333.27|19308|19308|0
1661523900000|2022-08-26 14:25:00|19308.37|19308.37|19266.27|19266.27|19308.37|19308.37|19266.23|19266.23|0
1661524200000|2022-08-26 14:30:00|19266.23|19266.23|19216.27|19216.27|19266.23|19266.23|19216.27|19216.27|0
1661524500000|2022-08-26 14:35:00|19216.18|19216.18|19175.19|19175.19|19216.36|19216.36|19172.12|19172.12|0
1661524800000|2022-08-26 14:40:00|19175.23|19175.23|19186.9|19186.9|19187.1|19187.1|19175.19|19175.19|0
1661525100000|2022-08-26 14:45:00|19186.93|19186.93|19193.21|19193.21|19193.21|19193.21|19184.3|19184.3|0
1661525400000|2022-08-26 14:50:00|19193.25|19193.25|19202.29|19202.29|19202.56|19202.56|19193.25|19193.25|0
1661525700000|2022-08-26 14:55:00|19202.22|19202.22|19204.33|19204.33|19206.04|19206.04|19198.61|19198.61|0
1661526000000|2022-08-26 15:00:00|19204.25|19204.25|19201.74|19201.74|19204.95|19204.95|19200.71|19200.71|0
1661526300000|2022-08-26 15:05:00|19201.53|19201.53|19191.73|19191.73|19203.29|19203.29|19190.09|19190.09|0
1661526600000|2022-08-26 15:10:00|19191.69|19191.69|19192.23|19192.23|19193.88|19193.88|19189.7|19189.7|0
1661526900000|2022-08-26 15:15:00|19192.18|19192.18|19179.91|19179.91|19193.33|19193.33|19179.78|19179.78|0
1661527200000|2022-08-26 15:20:00|19179.85|19179.85|19171.04|19171.04|19180.09|19180.09|19166.92|19166.92|0
1661527500000|2022-08-26 15:25:00|19171.07|19171.07|19176.24|19176.24|19179.38|19179.38|19168.44|19168.44|0
1661843700000|2022-08-30 07:15:00|19172.57|19172.57|19218.65|19218.65|19218.65|19218.65|19172.57|19172.57|0
1661844000000|2022-08-30 07:20:00|19218.7|19218.7|19214.35|19214.35|19218.72|19218.72|19209.72|19209.72|0
1661844300000|2022-08-30 07:25:00|19214.28|19214.28|19214.46|19214.46|19218.98|19218.98|19212.23|19212.23|0
1661844600000|2022-08-30 07:30:00|19214.52|19214.52|19214.66|19214.66|19217.37|19217.37|19211.37|19211.37|0
1661844900000|2022-08-30 07:35:00|19214.74|19214.74|19233.02|19233.02|19236.66|19236.66|19214.74|19214.74|0
1661845200000|2022-08-30 07:40:00|19232.5|19232.5|19237.76|19237.76|19237.76|19237.76|19229.88|19229.88|0
1661845500000|2022-08-30 07:45:00|19237.82|19237.82|19275.74|19275.74|19275.81|19275.81|19237.77|19237.77|0
1661845800000|2022-08-30 07:50:00|19275.88|19275.88|19274.27|19274.27|19287.32|19287.32|19274.09|19274.09|0
1661846100000|2022-08-30 07:55:00|19274.1|19274.1|19266.12|19266.12|19274.3|19274.3|19262.65|19262.65|0
1661846400000|2022-08-30 08:00:00|19266.18|19266.18|19292.39|19292.39|19295.83|19295.83|19266.17|19266.17|0
1661846700000|2022-08-30 08:05:00|19292.43|19292.43|19295.9|19295.9|19296.66|19296.66|19292.3|19292.3|0
1661847000000|2022-08-30 08:10:00|19296.06|19296.06|19318.5|19318.5|19325.6|19325.6|19295.99|19295.99|0
1661847300000|2022-08-30 08:15:00|19318.44|19318.44|19332.38|19332.38|19335.54|19335.54|19318.42|19318.42|0
1661847600000|2022-08-30 08:20:00|19332.49|19332.49|19327.25|19327.25|19333.89|19333.89|19324.28|19324.28|0
1661847900000|2022-08-30 08:25:00|19327.18|19327.18|19338.84|19338.84|19339.07|19339.07|19326.44|19326.44|0
1661848200000|2022-08-30 08:30:00|19338.97|19338.97|19339.08|19339.08|19341.53|19341.53|19332.48|19332.48|0
1661848500000|2022-08-30 08:35:00|19339.17|19339.17|19345.14|19345.14|19345.14|19345.14|19337.8|19337.8|0
1661848800000|2022-08-30 08:40:00|19345.47|19345.47|19352.3|19352.3|19352.37|19352.37|19343.87|19343.87|0
1661849100000|2022-08-30 08:45:00|19352.67|19352.67|19357.76|19357.76|19360.6|19360.6|19352.67|19352.67|0
1661849400000|2022-08-30 08:50:00|19357.92|19357.92|19365.43|19365.43|19365.45|19365.45|19356.48|19356.48|0
1661849700000|2022-08-30 08:55:00|19366.1|19366.1|19377.85|19377.85|19378.14|19378.14|19366.01|19366.01|0
1661850000000|2022-08-30 09:00:00|19377.91|19377.91|19377.08|19377.08|19383.61|19383.61|19377.08|19377.08|0
1661850300000|2022-08-30 09:05:00|19377.02|19377.02|19375.74|19375.74|19377.5|19377.5|19373.77|19373.77|0
1661850600000|2022-08-30 09:10:00|19375.72|19375.72|19368.61|19368.61|19375.72|19375.72|19368.61|19368.61|0
1661850900000|2022-08-30 09:15:00|19368.54|19368.54|19340.79|19340.79|19368.54|19368.54|19340.5|19340.5|0
1661851200000|2022-08-30 09:20:00|19340.72|19340.72|19345.23|19345.23|19345.45|19345.45|19336.34|19336.34|0
1661851500000|2022-08-30 09:25:00|19345.3|19345.3|19343.92|19343.92|19345.72|19345.72|19343.57|19343.57|0
1661851800000|2022-08-30 09:30:00|19343.99|19343.99|19357.37|19357.37|19357.37|19357.37|19343.38|19343.38|0
1661852100000|2022-08-30 09:35:00|19357.38|19357.38|19353.31|19353.31|19358.09|19358.09|19353.31|19353.31|0
1661852400000|2022-08-30 09:40:00|19353.42|19353.42|19353.1|19353.1|19354.23|19354.23|19350.93|19350.93|0
1661852700000|2022-08-30 09:45:00|19353.27|19353.27|19331.83|19331.83|19353.31|19353.31|19330.78|19330.78|0
1661853000000|2022-08-30 09:50:00|19331.86|19331.86|19338.27|19338.27|19338.27|19338.27|19330.22|19330.22|0
1661853300000|2022-08-30 09:55:00|19338.28|19338.28|19338.52|19338.52|19342.46|19342.46|19338.17|19338.17|0
1661853600000|2022-08-30 10:00:00|19339.17|19339.17|19337.58|19337.58|19339.81|19339.81|19336.97|19336.97|0
1661853900000|2022-08-30 10:05:00|19337.56|19337.56|19340.93|19340.93|19341.14|19341.14|19336.61|19336.61|0
1661854200000|2022-08-30 10:10:00|19340.55|19340.55|19336.41|19336.41|19340.92|19340.92|19334.11|19334.11|0
1661854500000|2022-08-30 10:15:00|19336.46|19336.46|19328.78|19328.78|19336.52|19336.52|19328.39|19328.39|0
1661854800000|2022-08-30 10:20:00|19328.16|19328.16|19323.83|19323.83|19329.53|19329.53|19323.83|19323.83|0
1661855100000|2022-08-30 10:25:00|19323.78|19323.78|19327.86|19327.86|19328.43|19328.43|19323.26|19323.26|0
1661855400000|2022-08-30 10:30:00|19327.97|19327.97|19327.27|19327.27|19331.45|19331.45|19326.83|19326.83|0
1661855700000|2022-08-30 10:35:00|19327.18|19327.18|19313.11|19313.11|19327.18|19327.18|19313.11|19313.11|0
1661856000000|2022-08-30 10:40:00|19313.03|19313.03|19307.95|19307.95|19313.65|19313.65|19307.95|19307.95|0
1661856300000|2022-08-30 10:45:00|19307.88|19307.88|19306.87|19306.87|19308.06|19308.06|19304.52|19304.52|0
1661856600000|2022-08-30 10:50:00|19306.78|19306.78|19305.06|19305.06|19309.13|19309.13|19305.06|19305.06|0
1661856900000|2022-08-30 10:55:00|19305.14|19305.14|19304.89|19304.89|19306.8|19306.8|19304.53|19304.53|0
1661857200000|2022-08-30 11:00:00|19304.91|19304.91|19313.56|19313.56|19313.67|19313.67|19304.9|19304.9|0
1661857500000|2022-08-30 11:05:00|19313.67|19313.67|19315.94|19315.94|19316.43|19316.43|19313.56|19313.56|0
1661857800000|2022-08-30 11:10:00|19315.87|19315.87|19320.48|19320.48|19321.37|19321.37|19314.14|19314.14|0
1661858100000|2022-08-30 11:15:00|19320.42|19320.42|19322.83|19322.83|19323.13|19323.13|19319.86|19319.86|0
1661858400000|2022-08-30 11:20:00|19322.89|19322.89|19318.96|19318.96|19323.4|19323.4|19318.26|19318.26|0
1661858700000|2022-08-30 11:25:00|19318.94|19318.94|19318.41|19318.41|19320.99|19320.99|19316.15|19316.15|0
1661859000000|2022-08-30 11:30:00|19318.54|19318.54|19318.17|19318.17|19320.54|19320.54|19318.08|19318.08|0
1661859300000|2022-08-30 11:35:00|19318.15|19318.15|19317.61|19317.61|19322.5|19322.5|19317.52|19317.52|0
1661859600000|2022-08-30 11:40:00|19317.57|19317.57|19317.7|19317.7|19317.7|19317.7|19313.57|19313.57|0
1661859900000|2022-08-30 11:45:00|19317.76|19317.76|19326.07|19326.07|19326.2|19326.2|19317.75|19317.75|0
1661860200000|2022-08-30 11:50:00|19326.21|19326.21|19329.99|19329.99|19332.8|19332.8|19325.83|19325.83|0
1661860500000|2022-08-30 11:55:00|19330.11|19330.11|19332.77|19332.77|19333.38|19333.38|19329.84|19329.84|0
1661860800000|2022-08-30 12:00:00|19332.73|19332.73|19337.26|19337.26|19337.43|19337.43|19329.57|19329.57|0
1661861100000|2022-08-30 12:05:00|19337.41|19337.41|19342.82|19342.82|19344.24|19344.24|19337.02|19337.02|0
1661861400000|2022-08-30 12:10:00|19342.83|19342.83|19345.14|19345.14|19345.53|19345.53|19341.42|19341.42|0
1661861700000|2022-08-30 12:15:00|19345.19|19345.19|19344.55|19344.55|19346.61|19346.61|19343.18|19343.18|0
1661862000000|2022-08-30 12:20:00|19344.4|19344.4|19336.43|19336.43|19344.75|19344.75|19336.35|19336.35|0
1661862300000|2022-08-30 12:25:00|19336.31|19336.31|19326.81|19326.81|19336.31|19336.31|19324.88|19324.88|0
1661862600000|2022-08-30 12:30:00|19326.75|19326.75|19305.14|19305.14|19326.96|19326.96|19304.93|19304.93|0
1661862900000|2022-08-30 12:35:00|19304.72|19304.72|19293.31|19293.31|19304.72|19304.72|19293.15|19293.15|0
1661863200000|2022-08-30 12:40:00|19293.24|19293.24|19282.73|19282.73|19295.15|19295.15|19282.73|19282.73|0
1661863500000|2022-08-30 12:45:00|19282.55|19282.55|19278.33|19278.33|19282.75|19282.75|19277.79|19277.79|0
1661863800000|2022-08-30 12:50:00|19278.24|19278.24|19274.17|19274.17|19278.41|19278.41|19274.17|19274.17|0
1661864100000|2022-08-30 12:55:00|19274.12|19274.12|19271.42|19271.42|19274.46|19274.46|19271.4|19271.4|0
1661864400000|2022-08-30 13:00:00|19271.26|19271.26|19271.65|19271.65|19272.54|19272.54|19268.93|19268.93|0
1661864700000|2022-08-30 13:05:00|19271.6|19271.6|19265.06|19265.06|19273.23|19273.23|19265.06|19265.06|0
1661865000000|2022-08-30 13:10:00|19265.16|19265.16|19261.26|19261.26|19265.16|19265.16|19256.24|19256.24|0
1661865300000|2022-08-30 13:15:00|19261.46|19261.46|19258.46|19258.46|19262.49|19262.49|19258.04|19258.04|0
1661865600000|2022-08-30 13:20:00|19258.35|19258.35|19264.73|19264.73|19264.87|19264.87|19257.59|19257.59|0
1661865900000|2022-08-30 13:25:00|19264.76|19264.76|19273.39|19273.39|19273.39|19273.39|19264.47|19264.47|0
1661866200000|2022-08-30 13:30:00|19273.49|19273.49|19294|19294|19294.15|19294.15|19270.48|19270.48|0
1661866500000|2022-08-30 13:35:00|19294.04|19294.04|19294|19294|19300.89|19300.89|19287.32|19287.32|0
1661866800000|2022-08-30 13:40:00|19294.06|19294.06|19279.88|19279.88|19296.15|19296.15|19279.78|19279.78|0
1661867100000|2022-08-30 13:45:00|19279.83|19279.83|19268.24|19268.24|19279.98|19279.98|19261.84|19261.84|0
1661867400000|2022-08-30 13:50:00|19268.17|19268.17|19251.83|19251.83|19268.17|19268.17|19251.83|19251.83|0
1661867700000|2022-08-30 13:55:00|19251.82|19251.82|19243.45|19243.45|19251.94|19251.94|19243.33|19243.33|0
1661868000000|2022-08-30 14:00:00|19243.52|19243.52|19220.28|19220.28|19243.57|19243.57|19220.22|19220.22|0
1661868300000|2022-08-30 14:05:00|19220.2|19220.2|19186.26|19186.26|19220.27|19220.27|19183.1|19183.1|0
1661868600000|2022-08-30 14:10:00|19186.21|19186.21|19189.04|19189.04|19189.17|19189.17|19173.38|19173.38|0
1661868900000|2022-08-30 14:15:00|19188.97|19188.97|19186.17|19186.17|19189.88|19189.88|19180.15|19180.15|0
1661869200000|2022-08-30 14:20:00|19186.3|19186.3|19187.39|19187.39|19195.57|19195.57|19186.3|19186.3|0
1661869500000|2022-08-30 14:25:00|19187.34|19187.34|19189.7|19189.7|19196.39|19196.39|19186.12|19186.12|0
1661869800000|2022-08-30 14:30:00|19189.27|19189.27|19150.95|19150.95|19193.19|19193.19|19150.85|19150.85|0
1661870100000|2022-08-30 14:35:00|19150.49|19150.49|19138.47|19138.47|19150.49|19150.49|19135.52|19135.52|0
1661870400000|2022-08-30 14:40:00|19138.18|19138.18|19124.51|19124.51|19140.83|19140.83|19124.49|19124.49|0
1661870700000|2022-08-30 14:45:00|19124.54|19124.54|19106.66|19106.66|19124.54|19124.54|19106.66|19106.66|0
1661871000000|2022-08-30 14:50:00|19106.73|19106.73|19126.59|19126.59|19126.63|19126.63|19103.08|19103.08|0
1661871300000|2022-08-30 14:55:00|19126.78|19126.78|19149.82|19149.82|19149.82|19149.82|19126.78|19126.78|0
1661871600000|2022-08-30 15:00:00|19149.93|19149.93|19152.5|19152.5|19160.19|19160.19|19149.93|19149.93|0
1661871900000|2022-08-30 15:05:00|19152.45|19152.45|19145.51|19145.51|19153.65|19153.65|19145.15|19145.15|0
1661872200000|2022-08-30 15:10:00|19145.71|19145.71|19120.62|19120.62|19145.88|19145.88|19120.48|19120.48|0
1661872500000|2022-08-30 15:15:00|19120.67|19120.67|19121.55|19121.55|19121.7|19121.7|19116.29|19116.29|0
1661872800000|2022-08-30 15:20:00|19121.46|19121.46|19135.69|19135.69|19135.69|19135.69|19121.46|19121.46|0
1661873100000|2022-08-30 15:25:00|19135.79|19135.79|19145.53|19145.53|19151.4|19151.4|19134.81|19134.81|0
1661930100000|2022-08-31 07:15:00|19144.87|19144.87|19142.45|19142.45|19148.36|19148.36|19141.38|19141.38|0
1661930400000|2022-08-31 07:20:00|19142.79|19142.79|19139.38|19139.38|19142.91|19142.91|19131.16|19131.16|0
1661930700000|2022-08-31 07:25:00|19139.29|19139.29|19136.89|19136.89|19140.07|19140.07|19131.66|19131.66|0
1661931000000|2022-08-31 07:30:00|19136.77|19136.77|19118.63|19118.63|19136.77|19136.77|19118.54|19118.54|0
1661931300000|2022-08-31 07:35:00|19118.4|19118.4|19099.6|19099.6|19119.42|19119.42|19099.6|19099.6|0
1661931600000|2022-08-31 07:40:00|19099.8|19099.8|19083.65|19083.65|19102.31|19102.31|19083.65|19083.65|0
1661931900000|2022-08-31 07:45:00|19083.61|19083.61|19072.25|19072.25|19083.61|19083.61|19072.11|19072.11|0
1661932200000|2022-08-31 07:50:00|19072.19|19072.19|19064.43|19064.43|19073.16|19073.16|19064.42|19064.42|0
1661932500000|2022-08-31 07:55:00|19064.37|19064.37|19050.05|19050.05|19064.79|19064.79|19050.05|19050.05|0
1661932800000|2022-08-31 08:00:00|19050.11|19050.11|19051.1|19051.1|19053.83|19053.83|19042.96|19042.96|0
1661933100000|2022-08-31 08:05:00|19050.95|19050.95|19041.26|19041.26|19050.95|19050.95|19039.46|19039.46|0
1661933400000|2022-08-31 08:10:00|19041.22|19041.22|19043.34|19043.34|19043.96|19043.96|19037.39|19037.39|0
1661933700000|2022-08-31 08:15:00|19043.5|19043.5|19054.66|19054.66|19054.66|19054.66|19041.62|19041.62|0
1661934000000|2022-08-31 08:20:00|19054.89|19054.89|19027.15|19027.15|19055.24|19055.24|19027.15|19027.15|0
1661934300000|2022-08-31 08:25:00|19027.23|19027.23|19024.06|19024.06|19027.98|19027.98|19018.96|19018.96|0
1661934600000|2022-08-31 08:30:00|19024.09|19024.09|19020.72|19020.72|19027.36|19027.36|19019.04|19019.04|0
1661934900000|2022-08-31 08:35:00|19020.79|19020.79|19025.76|19025.76|19025.76|19025.76|19017.41|19017.41|0
1661935200000|2022-08-31 08:40:00|19025.93|19025.93|19040.39|19040.39|19040.39|19040.39|19025.38|19025.38|0
1661935500000|2022-08-31 08:45:00|19040.43|19040.43|19062.11|19062.11|19063.1|19063.1|19040.04|19040.04|0
1661935800000|2022-08-31 08:50:00|19062.42|19062.42|19067.74|19067.74|19067.74|19067.74|19062.1|19062.1|0
1661936100000|2022-08-31 08:55:00|19067.67|19067.67|19064.86|19064.86|19070.22|19070.22|19063.87|19063.87|0
1661936400000|2022-08-31 09:00:00|19064.91|19064.91|19056.66|19056.66|19065.35|19065.35|19055.09|19055.09|0
1661936700000|2022-08-31 09:05:00|19056.59|19056.59|19036.49|19036.49|19056.59|19056.59|19035.18|19035.18|0
1661937000000|2022-08-31 09:10:00|19036.37|19036.37|19023.92|19023.92|19037.21|19037.21|19023.09|19023.09|0
1661937300000|2022-08-31 09:15:00|19023.74|19023.74|19034.96|19034.96|19036.36|19036.36|19023.05|19023.05|0
1661937600000|2022-08-31 09:20:00|19034.98|19034.98|19035.97|19035.97|19036.11|19036.11|19031.62|19031.62|0
1661937900000|2022-08-31 09:25:00|19035.52|19035.52|19028.54|19028.54|19035.52|19035.52|19028.54|19028.54|0
1661938200000|2022-08-31 09:30:00|19028.61|19028.61|19030.76|19030.76|19031.41|19031.41|19028.41|19028.41|0
1661938500000|2022-08-31 09:35:00|19030.9|19030.9|19016.83|19016.83|19031.48|19031.48|19016.12|19016.12|0
1661938800000|2022-08-31 09:40:00|19016.56|19016.56|19026.33|19026.33|19026.61|19026.61|19015.88|19015.88|0
1661939100000|2022-08-31 09:45:00|19026.19|19026.19|19000.57|19000.57|19026.19|19026.19|19000.26|19000.26|0
1661939400000|2022-08-31 09:50:00|19000.53|19000.53|19013.57|19013.57|19013.83|19013.83|19000.03|19000.03|0
1661939700000|2022-08-31 09:55:00|19013.53|19013.53|19013.37|19013.37|19016.02|19016.02|19012.48|19012.48|0
1661940000000|2022-08-31 10:00:00|19013.13|19013.13|19008.54|19008.54|19013.82|19013.82|19003.5|19003.5|0
1661940300000|2022-08-31 10:05:00|19008.34|19008.34|19009.63|19009.63|19011.07|19011.07|19008.1|19008.1|0
1661940600000|2022-08-31 10:10:00|19009.7|19009.7|19011.03|19011.03|19016.47|19016.47|19007.35|19007.35|0
1661940900000|2022-08-31 10:15:00|19010.98|19010.98|19025.01|19025.01|19025.01|19025.01|19010.98|19010.98|0
1661941200000|2022-08-31 10:20:00|19025.04|19025.04|19034.67|19034.67|19035.49|19035.49|19025.04|19025.04|0
1661941500000|2022-08-31 10:25:00|19034.7|19034.7|19041.45|19041.45|19042.02|19042.02|19034.7|19034.7|0
1661941800000|2022-08-31 10:30:00|19041.34|19041.34|19038.56|19038.56|19041.67|19041.67|19032.4|19032.4|0
1661942100000|2022-08-31 10:35:00|19038.82|19038.82|19044.83|19044.83|19044.86|19044.86|19038.82|19038.82|0
1661942400000|2022-08-31 10:40:00|19044.78|19044.78|19047.15|19047.15|19047.98|19047.98|19044.74|19044.74|0
1661942700000|2022-08-31 10:45:00|19047.29|19047.29|19056.25|19056.25|19056.36|19056.36|19046.67|19046.67|0
1661943000000|2022-08-31 10:50:00|19056.19|19056.19|19059.84|19059.84|19060.4|19060.4|19056.15|19056.15|0
1661943300000|2022-08-31 10:55:00|19059.8|19059.8|19052.09|19052.09|19059.93|19059.93|19052.09|19052.09|0
1661943600000|2022-08-31 11:00:00|19050.69|19050.69|19060.4|19060.4|19060.73|19060.73|19046.89|19046.89|0
1661943900000|2022-08-31 11:05:00|19060.18|19060.18|19062.9|19062.9|19063.08|19063.08|19060.14|19060.14|0
1661944200000|2022-08-31 11:10:00|19062.83|19062.83|19064.97|19064.97|19064.97|19064.97|19060.43|19060.43|0
1661944500000|2022-08-31 11:15:00|19064.83|19064.83|19087.05|19087.05|19087.17|19087.17|19064.83|19064.83|0
1661944800000|2022-08-31 11:20:00|19087.06|19087.06|19088|19088|19092.78|19092.78|19087.06|19087.06|0
1661945100000|2022-08-31 11:25:00|19088.09|19088.09|19085.03|19085.03|19089.25|19089.25|19085.03|19085.03|0
1661945400000|2022-08-31 11:30:00|19084.82|19084.82|19078.59|19078.59|19086.48|19086.48|19077.76|19077.76|0
1661945700000|2022-08-31 11:35:00|19078.52|19078.52|19075.37|19075.37|19079.08|19079.08|19075.27|19075.27|0
1661946000000|2022-08-31 11:40:00|19075.42|19075.42|19077.9|19077.9|19078.21|19078.21|19074.82|19074.82|0
1661946300000|2022-08-31 11:45:00|19077.8|19077.8|19079.94|19079.94|19080.63|19080.63|19075.74|19075.74|0
1661946600000|2022-08-31 11:50:00|19079.72|19079.72|19084.3|19084.3|19084.3|19084.3|19079.12|19079.12|0
1661946900000|2022-08-31 11:55:00|19084.45|19084.45|19087.62|19087.62|19087.68|19087.68|19083.62|19083.62|0
1661947200000|2022-08-31 12:00:00|19087.54|19087.54|19090|19090|19090.53|19090.53|19086.47|19086.47|0
1661947500000|2022-08-31 12:05:00|19089.93|19089.93|19093.72|19093.72|19096.68|19096.68|19089.85|19089.85|0
1661947800000|2022-08-31 12:10:00|19093.87|19093.87|19090.64|19090.64|19093.89|19093.89|19090.43|19090.43|0
1661948100000|2022-08-31 12:15:00|19090.55|19090.55|19101.12|19101.12|19101.21|19101.21|19090.11|19090.11|0
1661948400000|2022-08-31 12:20:00|19101.16|19101.16|19103.21|19103.21|19104.92|19104.92|19100.82|19100.82|0
1661948700000|2022-08-31 12:25:00|19103.24|19103.24|19105.56|19105.56|19106.09|19106.09|19102.33|19102.33|0
1661949000000|2022-08-31 12:30:00|19105.42|19105.42|19093.62|19093.62|19105.46|19105.46|19093.54|19093.54|0
1661949300000|2022-08-31 12:35:00|19093.22|19093.22|19097.11|19097.11|19098.79|19098.79|19091.91|19091.91|0
1661949600000|2022-08-31 12:40:00|19097.2|19097.2|19088.42|19088.42|19097.2|19097.2|19087.26|19087.26|0
1661949900000|2022-08-31 12:45:00|19088.48|19088.48|19104.08|19104.08|19104.63|19104.63|19088.47|19088.47|0
1661950200000|2022-08-31 12:50:00|19104.2|19104.2|19108.49|19108.49|19108.53|19108.53|19104.05|19104.05|0
1661950500000|2022-08-31 12:55:00|19108.57|19108.57|19106.35|19106.35|19110.41|19110.41|19102.61|19102.61|0
1661950800000|2022-08-31 13:00:00|19106.25|19106.25|19108.58|19108.58|19110.26|19110.26|19105.87|19105.87|0
1661951100000|2022-08-31 13:05:00|19108.51|19108.51|19107.28|19107.28|19108.51|19108.51|19105.63|19105.63|0
1661951400000|2022-08-31 13:10:00|19107.33|19107.33|19117.1|19117.1|19118.72|19118.72|19107.33|19107.33|0
1661951700000|2022-08-31 13:15:00|19116.8|19116.8|19109.11|19109.11|19116.8|19116.8|19105.94|19105.94|0
1661952000000|2022-08-31 13:20:00|19109.15|19109.15|19113.01|19113.01|19113.59|19113.59|19108.49|19108.49|0
1661952300000|2022-08-31 13:25:00|19113.3|19113.3|19098.49|19098.49|19113.94|19113.94|19098.29|19098.29|0
1661952600000|2022-08-31 13:30:00|19098.45|19098.45|19089.05|19089.05|19098.51|19098.51|19081.25|19081.25|0
1661952900000|2022-08-31 13:35:00|19088.99|19088.99|19099.48|19099.48|19099.48|19099.48|19087.09|19087.09|0
1661953200000|2022-08-31 13:40:00|19099.88|19099.88|19103.11|19103.11|19105.97|19105.97|19092.01|19092.01|0
1661953500000|2022-08-31 13:45:00|19103.46|19103.46|19116.34|19116.34|19121.05|19121.05|19103.46|19103.46|0
1661953800000|2022-08-31 13:50:00|19116.15|19116.15|19109.73|19109.73|19123.78|19123.78|19108.54|19108.54|0
1661954100000|2022-08-31 13:55:00|19109.89|19109.89|19098.4|19098.4|19111.08|19111.08|19098.08|19098.08|0
1661954400000|2022-08-31 14:00:00|19098.46|19098.46|19087.39|19087.39|19098.72|19098.72|19087.39|19087.39|0
1661954700000|2022-08-31 14:05:00|19087.3|19087.3|19089.67|19089.67|19092.61|19092.61|19085.21|19085.21|0
1661955000000|2022-08-31 14:10:00|19089.58|19089.58|19095.72|19095.72|19105.36|19105.36|19089.58|19089.58|0
1661955300000|2022-08-31 14:15:00|19095.57|19095.57|19092|19092|19096.51|19096.51|19082.76|19082.76|0
1661955600000|2022-08-31 14:20:00|19092.03|19092.03|19090.65|19090.65|19115.42|19115.42|19089.72|19089.72|0
1661955900000|2022-08-31 14:25:00|19090.7|19090.7|19087.77|19087.77|19101.09|19101.09|19087.77|19087.77|0
1661956200000|2022-08-31 14:30:00|19087.8|19087.8|19083.01|19083.01|19088.06|19088.06|19076.55|19076.55|0
1661956500000|2022-08-31 14:35:00|19083.11|19083.11|19085.96|19085.96|19091.89|19091.89|19083.11|19083.11|0
1661956800000|2022-08-31 14:40:00|19086.07|19086.07|19108.3|19108.3|19108.67|19108.67|19084.96|19084.96|0
1661957100000|2022-08-31 14:45:00|19108.23|19108.23|19112.7|19112.7|19112.81|19112.81|19101.31|19101.31|0
1661957400000|2022-08-31 14:50:00|19112.76|19112.76|19126.95|19126.95|19127.53|19127.53|19112.7|19112.7|0
1661957700000|2022-08-31 14:55:00|19126.97|19126.97|19109.23|19109.23|19127.2|19127.2|19109.23|19109.23|0
1661958000000|2022-08-31 15:00:00|19109.28|19109.28|19086.7|19086.7|19109.28|19109.28|19085.22|19085.22|0
1661958300000|2022-08-31 15:05:00|19086.74|19086.74|19087.29|19087.29|19087.75|19087.75|19078.95|19078.95|0
1661958600000|2022-08-31 15:10:00|19087.65|19087.65|19084.37|19084.37|19089.46|19089.46|19077.55|19077.55|0
1661958900000|2022-08-31 15:15:00|19084.48|19084.48|19091.25|19091.25|19091.3|19091.3|19076.96|19076.96|0
1661959200000|2022-08-31 15:20:00|19091.36|19091.36|19088.6|19088.6|19092.56|19092.56|19086.76|19086.76|0
1661959500000|2022-08-31 15:25:00|19088.64|19088.64|19085.64|19085.64|19091.6|19091.6|19084.72|19084.72|0
1662016500000|2022-09-01 07:15:00|18912.43|18912.43|18894.69|18894.69|18912.58|18912.58|18894.28|18894.28|0
1662016800000|2022-09-01 07:20:00|18894.52|18894.52|18878.24|18878.24|18894.52|18894.52|18877.25|18877.25|0
1662017100000|2022-09-01 07:25:00|18878.18|18878.18|18872.55|18872.55|18878.69|18878.69|18870.51|18870.51|0
1662017400000|2022-09-01 07:30:00|18872.51|18872.51|18855.62|18855.62|18872.51|18872.51|18855.53|18855.53|0
1662017700000|2022-09-01 07:35:00|18855.47|18855.47|18848.1|18848.1|18859.32|18859.32|18846.7|18846.7|0
1662018000000|2022-09-01 07:40:00|18848.26|18848.26|18832.78|18832.78|18848.56|18848.56|18828.05|18828.05|0
1662018300000|2022-09-01 07:45:00|18833.07|18833.07|18840.42|18840.42|18840.42|18840.42|18832.79|18832.79|0
1662018600000|2022-09-01 07:50:00|18840.68|18840.68|18844.67|18844.67|18847.65|18847.65|18840.61|18840.61|0
1662018900000|2022-09-01 07:55:00|18844.66|18844.66|18843.87|18843.87|18844.85|18844.85|18838.69|18838.69|0
1662019200000|2022-09-01 08:00:00|18843.85|18843.85|18842.06|18842.06|18846.11|18846.11|18837.26|18837.26|0
1662019500000|2022-09-01 08:05:00|18842.01|18842.01|18823.25|18823.25|18842.85|18842.85|18823.1|18823.1|0
1662019800000|2022-09-01 08:10:00|18822.93|18822.93|18820.69|18820.69|18822.95|18822.95|18814.59|18814.59|0
1662020100000|2022-09-01 08:15:00|18820.58|18820.58|18815.6|18815.6|18821.08|18821.08|18814.19|18814.19|0
1662020400000|2022-09-01 08:20:00|18815.88|18815.88|18800.42|18800.42|18816.45|18816.45|18800.42|18800.42|0
1662020700000|2022-09-01 08:25:00|18800.25|18800.25|18781.02|18781.02|18800.59|18800.59|18780.21|18780.21|0
1662021000000|2022-09-01 08:30:00|18780.91|18780.91|18760.04|18760.04|18780.91|18780.91|18760.04|18760.04|0
1662021300000|2022-09-01 08:35:00|18759.93|18759.93|18746.4|18746.4|18759.93|18759.93|18743.85|18743.85|0
1662021600000|2022-09-01 08:40:00|18745.89|18745.89|18742.69|18742.69|18746.99|18746.99|18742.6|18742.6|0
1662021900000|2022-09-01 08:45:00|18743.01|18743.01|18731.26|18731.26|18743.4|18743.4|18730.78|18730.78|0
1662022200000|2022-09-01 08:50:00|18731.35|18731.35|18719.73|18719.73|18732.32|18732.32|18719.35|18719.35|0
1662022500000|2022-09-01 08:55:00|18719.69|18719.69|18726.84|18726.84|18726.84|18726.84|18718.95|18718.95|0
1662022800000|2022-09-01 09:00:00|18726.88|18726.88|18744.99|18744.99|18745.72|18745.72|18726.88|18726.88|0
1662023100000|2022-09-01 09:05:00|18745.04|18745.04|18737.18|18737.18|18749.04|18749.04|18736.23|18736.23|0
1662023400000|2022-09-01 09:10:00|18736.96|18736.96|18726.69|18726.69|18736.96|18736.96|18726.6|18726.6|0
1662023700000|2022-09-01 09:15:00|18726.64|18726.64|18726.62|18726.62|18728.16|18728.16|18724.05|18724.05|0
1662024000000|2022-09-01 09:20:00|18726.72|18726.72|18716.08|18716.08|18727.4|18727.4|18714.78|18714.78|0
1662024300000|2022-09-01 09:25:00|18716.19|18716.19|18715.17|18715.17|18718.24|18718.24|18715.02|18715.02|0
1662024600000|2022-09-01 09:30:00|18715.11|18715.11|18713.1|18713.1|18721.05|18721.05|18712.91|18712.91|0
1662024900000|2022-09-01 09:35:00|18713.36|18713.36|18721.96|18721.96|18722.09|18722.09|18711.65|18711.65|0
1662025200000|2022-09-01 09:40:00|18721.99|18721.99|18731.87|18731.87|18731.91|18731.91|18721.58|18721.58|0
1662025500000|2022-09-01 09:45:00|18731.67|18731.67|18747.39|18747.39|18747.93|18747.93|18731.55|18731.55|0
1662025800000|2022-09-01 09:50:00|18747.27|18747.27|18744.8|18744.8|18748.95|18748.95|18744.52|18744.52|0
1662026100000|2022-09-01 09:55:00|18744.84|18744.84|18737.7|18737.7|18745.7|18745.7|18737.55|18737.55|0
1662026400000|2022-09-01 10:00:00|18737.54|18737.54|18739.71|18739.71|18740.84|18740.84|18734.92|18734.92|0
1662026700000|2022-09-01 10:05:00|18739.69|18739.69|18742.45|18742.45|18743.41|18743.41|18739.54|18739.54|0
1662027000000|2022-09-01 10:10:00|18742.56|18742.56|18743.49|18743.49|18744.78|18744.78|18741.31|18741.31|0
1662027300000|2022-09-01 10:15:00|18743.37|18743.37|18723.56|18723.56|18743.44|18743.44|18723.35|18723.35|0
1662027600000|2022-09-01 10:20:00|18723.48|18723.48|18725.33|18725.33|18729.41|18729.41|18723.41|18723.41|0
1662027900000|2022-09-01 10:25:00|18725.16|18725.16|18732.34|18732.34|18732.42|18732.42|18724.15|18724.15|0
1662028200000|2022-09-01 10:30:00|18732.27|18732.27|18726.21|18726.21|18732.27|18732.27|18726.21|18726.21|0
1662028500000|2022-09-01 10:35:00|18726.25|18726.25|18723.06|18723.06|18726.91|18726.91|18722.96|18722.96|0
1662028800000|2022-09-01 10:40:00|18722.95|18722.95|18719.45|18719.45|18722.95|18722.95|18716.57|18716.57|0
1662029100000|2022-09-01 10:45:00|18719.53|18719.53|18725.78|18725.78|18725.85|18725.85|18719.53|18719.53|0
1662029400000|2022-09-01 10:50:00|18725.81|18725.81|18725.06|18725.06|18727.76|18727.76|18724.16|18724.16|0
1662029700000|2022-09-01 10:55:00|18725.02|18725.02|18723.96|18723.96|18725.17|18725.17|18722.4|18722.4|0
1662030000000|2022-09-01 11:00:00|18723.75|18723.75|18722.8|18722.8|18724.34|18724.34|18721.15|18721.15|0
1662030300000|2022-09-01 11:05:00|18722.77|18722.77|18719.35|18719.35|18724.41|18724.41|18719.3|18719.3|0
1662030600000|2022-09-01 11:10:00|18719.28|18719.28|18719|18719|18719.46|18719.46|18713.81|18713.81|0
1662030900000|2022-09-01 11:15:00|18718.96|18718.96|18721.23|18721.23|18721.27|18721.27|18717.82|18717.82|0
1662031200000|2022-09-01 11:20:00|18721.33|18721.33|18720.3|18720.3|18721.66|18721.66|18718.56|18718.56|0
1662031500000|2022-09-01 11:25:00|18720.41|18720.41|18724.35|18724.35|18725.07|18725.07|18720.22|18720.22|0
1662031800000|2022-09-01 11:30:00|18724.39|18724.39|18729.4|18729.4|18729.54|18729.54|18723.68|18723.68|0
1662032100000|2022-09-01 11:35:00|18729.37|18729.37|18729.96|18729.96|18730.65|18730.65|18726.69|18726.69|0
1662032400000|2022-09-01 11:40:00|18730.03|18730.03|18732.76|18732.76|18732.76|18732.76|18729.04|18729.04|0
1662032700000|2022-09-01 11:45:00|18732.68|18732.68|18735.92|18735.92|18737.22|18737.22|18732.68|18732.68|0
1662033000000|2022-09-01 11:50:00|18736.04|18736.04|18742.62|18742.62|18743.06|18743.06|18736.04|18736.04|0
1662033300000|2022-09-01 11:55:00|18742.69|18742.69|18749.6|18749.6|18750.97|18750.97|18742.69|18742.69|0
1662033600000|2022-09-01 12:00:00|18749.55|18749.55|18755.11|18755.11|18756.87|18756.87|18749.42|18749.42|0
1662033900000|2022-09-01 12:05:00|18754.92|18754.92|18744.82|18744.82|18755.04|18755.04|18744.82|18744.82|0
1662034200000|2022-09-01 12:10:00|18745.16|18745.16|18728.54|18728.54|18745.16|18745.16|18728.54|18728.54|0
1662034500000|2022-09-01 12:15:00|18728.47|18728.47|18719.73|18719.73|18728.47|18728.47|18719.73|18719.73|0
1662034800000|2022-09-01 12:20:00|18719.59|18719.59|18720.28|18720.28|18721.08|18721.08|18718.61|18718.61|0
1662035100000|2022-09-01 12:25:00|18720.17|18720.17|18696.81|18696.81|18720.62|18720.62|18696.67|18696.67|0
1662035400000|2022-09-01 12:30:00|18696.68|18696.68|18655.04|18655.04|18696.97|18696.97|18654.8|18654.8|0
1662035700000|2022-09-01 12:35:00|18655.11|18655.11|18653.41|18653.41|18655.84|18655.84|18644.34|18644.34|0
1662036000000|2022-09-01 12:40:00|18653.46|18653.46|18647.3|18647.3|18655.91|18655.91|18644.98|18644.98|0
1662036300000|2022-09-01 12:45:00|18647.35|18647.35|18647.45|18647.45|18649.61|18649.61|18645.8|18645.8|0
1662036600000|2022-09-01 12:50:00|18647.3|18647.3|18637.58|18637.58|18647.5|18647.5|18637.21|18637.21|0
1662036900000|2022-09-01 12:55:00|18637.61|18637.61|18631.36|18631.36|18638.2|18638.2|18631.21|18631.21|0
1662037200000|2022-09-01 13:00:00|18631.06|18631.06|18618.49|18618.49|18631.09|18631.09|18617.74|18617.74|0
1662037500000|2022-09-01 13:05:00|18618.57|18618.57|18624.52|18624.52|18628.66|18628.66|18618.57|18618.57|0
1662037800000|2022-09-01 13:10:00|18624.38|18624.38|18620.12|18620.12|18625.53|18625.53|18620.05|18620.05|0
1662038100000|2022-09-01 13:15:00|18620.18|18620.18|18608.49|18608.49|18620.3|18620.3|18606.71|18606.71|0
1662038400000|2022-09-01 13:20:00|18608.67|18608.67|18602|18602|18609.69|18609.69|18601.87|18601.87|0
1662038700000|2022-09-01 13:25:00|18601.93|18601.93|18593.09|18593.09|18602.55|18602.55|18593.09|18593.09|0
1662039000000|2022-09-01 13:30:00|18593.02|18593.02|18573.21|18573.21|18598.43|18598.43|18573.18|18573.18|0
1662039300000|2022-09-01 13:35:00|18573.09|18573.09|18573.69|18573.69|18576.22|18576.22|18565.65|18565.65|0
1662039600000|2022-09-01 13:40:00|18573.65|18573.65|18587.73|18587.73|18588.44|18588.44|18573.65|18573.65|0
1662039900000|2022-09-01 13:45:00|18587.58|18587.58|18586.01|18586.01|18593.67|18593.67|18585.46|18585.46|0
1662040200000|2022-09-01 13:50:00|18585.88|18585.88|18579.18|18579.18|18585.88|18585.88|18578.74|18578.74|0
1662040500000|2022-09-01 13:55:00|18579.04|18579.04|18581.82|18581.82|18582.14|18582.14|18569.8|18569.8|0
1662040800000|2022-09-01 14:00:00|18581.56|18581.56|18555.19|18555.19|18586.78|18586.78|18554.71|18554.71|0
1662041100000|2022-09-01 14:05:00|18555.3|18555.3|18560.43|18560.43|18564.27|18564.27|18555.02|18555.02|0
1662041400000|2022-09-01 14:10:00|18560.39|18560.39|18549.75|18549.75|18560.45|18560.45|18548.34|18548.34|0
1662041700000|2022-09-01 14:15:00|18549.72|18549.72|18542.46|18542.46|18549.85|18549.85|18539.9|18539.9|0
1662042000000|2022-09-01 14:20:00|18542.38|18542.38|18566.37|18566.37|18566.37|18566.37|18539.76|18539.76|0
1662042300000|2022-09-01 14:25:00|18566.47|18566.47|18582.86|18582.86|18584.01|18584.01|18566.47|18566.47|0
1662042600000|2022-09-01 14:30:00|18582.92|18582.92|18561.97|18561.97|18584.21|18584.21|18560.94|18560.94|0
1662042900000|2022-09-01 14:35:00|18561.75|18561.75|18545.67|18545.67|18566.59|18566.59|18545.57|18545.57|0
1662043200000|2022-09-01 14:40:00|18545.43|18545.43|18533.23|18533.23|18545.43|18545.43|18531.38|18531.38|0
1662043500000|2022-09-01 14:45:00|18533.41|18533.41|18523.75|18523.75|18533.41|18533.41|18520.53|18520.53|0
1662043800000|2022-09-01 14:50:00|18523.7|18523.7|18524.09|18524.09|18529.57|18529.57|18523.49|18523.49|0
1662044100000|2022-09-01 14:55:00|18524.06|18524.06|18525.45|18525.45|18527.8|18527.8|18522.95|18522.95|0
1662044400000|2022-09-01 15:00:00|18525.38|18525.38|18519.85|18519.85|18525.38|18525.38|18519.69|18519.69|0
1662044700000|2022-09-01 15:05:00|18519.87|18519.87|18528.76|18528.76|18529.24|18529.24|18519.87|18519.87|0
1662045000000|2022-09-01 15:10:00|18528.57|18528.57|18524.55|18524.55|18530.43|18530.43|18524.29|18524.29|0
1662045300000|2022-09-01 15:15:00|18524.58|18524.58|18522.45|18522.45|18527.96|18527.96|18521.96|18521.96|0
1662045600000|2022-09-01 15:20:00|18522.4|18522.4|18510.34|18510.34|18522.73|18522.73|18509.56|18509.56|0
1662045900000|2022-09-01 15:25:00|18510.32|18510.32|18506.67|18506.67|18511.46|18511.46|18501.91|18501.91|0
1662102900000|2022-09-02 07:15:00|18567.43|18567.43|18538.92|18538.92|18567.43|18567.43|18538.07|18538.07|0
1662103200000|2022-09-02 07:20:00|18539.11|18539.11|18563.78|18563.78|18564.09|18564.09|18538.58|18538.58|0
1662103500000|2022-09-02 07:25:00|18564.33|18564.33|18587.5|18587.5|18587.5|18587.5|18564.33|18564.33|0
1662103800000|2022-09-02 07:30:00|18587.95|18587.95|18586.99|18586.99|18602.81|18602.81|18586.59|18586.59|0
1662104100000|2022-09-02 07:35:00|18586.93|18586.93|18580.26|18580.26|18587.6|18587.6|18579.56|18579.56|0
1662104400000|2022-09-02 07:40:00|18580.42|18580.42|18571.35|18571.35|18581.24|18581.24|18571.35|18571.35|0
1662104700000|2022-09-02 07:45:00|18571.32|18571.32|18564.64|18564.64|18573.13|18573.13|18562.09|18562.09|0
1662105000000|2022-09-02 07:50:00|18564.81|18564.81|18561.48|18561.48|18568.13|18568.13|18561.37|18561.37|0
1662105300000|2022-09-02 07:55:00|18561.5|18561.5|18544.68|18544.68|18563.27|18563.27|18544.4|18544.4|0
1662105600000|2022-09-02 08:00:00|18544.29|18544.29|18567.93|18567.93|18568.3|18568.3|18543.71|18543.71|0
1662105900000|2022-09-02 08:05:00|18568.15|18568.15|18569.23|18569.23|18572.11|18572.11|18567.45|18567.45|0
1662106200000|2022-09-02 08:10:00|18569.19|18569.19|18581.51|18581.51|18581.51|18581.51|18568.47|18568.47|0
1662106500000|2022-09-02 08:15:00|18581.47|18581.47|18607.77|18607.77|18607.77|18607.77|18581.47|18581.47|0
1662106800000|2022-09-02 08:20:00|18607.61|18607.61|18614.18|18614.18|18617.3|18617.3|18607.61|18607.61|0
1662107100000|2022-09-02 08:25:00|18614.84|18614.84|18620.95|18620.95|18621.85|18621.85|18614.84|18614.84|0
1662107400000|2022-09-02 08:30:00|18620.96|18620.96|18621.84|18621.84|18624.5|18624.5|18620.46|18620.46|0
1662107700000|2022-09-02 08:35:00|18621.69|18621.69|18637.18|18637.18|18637.41|18637.41|18621.42|18621.42|0
1662108000000|2022-09-02 08:40:00|18637.06|18637.06|18643.99|18643.99|18644.55|18644.55|18637.06|18637.06|0
1662108300000|2022-09-02 08:45:00|18643.94|18643.94|18644.79|18644.79|18645.44|18645.44|18641.1|18641.1|0
1662108600000|2022-09-02 08:50:00|18644.86|18644.86|18650.63|18650.63|18650.74|18650.74|18644.86|18644.86|0
1662108900000|2022-09-02 08:55:00|18650.58|18650.58|18641.18|18641.18|18651.86|18651.86|18640.48|18640.48|0
1662109200000|2022-09-02 09:00:00|18640.96|18640.96|18632.95|18632.95|18641.02|18641.02|18632.48|18632.48|0
1662109500000|2022-09-02 09:05:00|18632.74|18632.74|18628.42|18628.42|18632.89|18632.89|18628.03|18628.03|0
1662109800000|2022-09-02 09:10:00|18628.62|18628.62|18627.46|18627.46|18629.16|18629.16|18625.64|18625.64|0
1662110100000|2022-09-02 09:15:00|18627.54|18627.54|18619.71|18619.71|18627.72|18627.72|18619.46|18619.46|0
1662110400000|2022-09-02 09:20:00|18619.5|18619.5|18607.65|18607.65|18619.75|18619.75|18607.51|18607.51|0
1662110700000|2022-09-02 09:25:00|18607.61|18607.61|18614.72|18614.72|18615.46|18615.46|18606.98|18606.98|0
1662111000000|2022-09-02 09:30:00|18614.78|18614.78|18609.33|18609.33|18615.23|18615.23|18609.26|18609.26|0
1662111300000|2022-09-02 09:35:00|18609.09|18609.09|18609.96|18609.96|18610.03|18610.03|18606.83|18606.83|0
1662111600000|2022-09-02 09:40:00|18610.02|18610.02|18606.89|18606.89|18612.85|18612.85|18606.89|18606.89|0
1662111900000|2022-09-02 09:45:00|18607|18607|18608.49|18608.49|18609.9|18609.9|18605.43|18605.43|0
1662112200000|2022-09-02 09:50:00|18608.56|18608.56|18617.11|18617.11|18617.11|18617.11|18608.46|18608.46|0
1662112500000|2022-09-02 09:55:00|18617.15|18617.15|18622.18|18622.18|18623.53|18623.53|18617.15|18617.15|0
1662112800000|2022-09-02 10:00:00|18622.15|18622.15|18624.51|18624.51|18627.47|18627.47|18621.75|18621.75|0
1662113100000|2022-09-02 10:05:00|18624.4|18624.4|18620.33|18620.33|18624.84|18624.84|18619.95|18619.95|0
1662113400000|2022-09-02 10:10:00|18620.38|18620.38|18621.1|18621.1|18621.34|18621.34|18618.01|18618.01|0
1662113700000|2022-09-02 10:15:00|18621.07|18621.07|18633.35|18633.35|18634.62|18634.62|18618.35|18618.35|0
1662114000000|2022-09-02 10:20:00|18633.23|18633.23|18627.97|18627.97|18633.34|18633.34|18627.97|18627.97|0
1662114300000|2022-09-02 10:25:00|18628.01|18628.01|18623.03|18623.03|18628.56|18628.56|18622.71|18622.71|0
1662114600000|2022-09-02 10:30:00|18622.98|18622.98|18610.77|18610.77|18623.05|18623.05|18610.68|18610.68|0
1662114900000|2022-09-02 10:35:00|18610.85|18610.85|18612.42|18612.42|18613.07|18613.07|18609.16|18609.16|0
1662115200000|2022-09-02 10:40:00|18612.61|18612.61|18609.58|18609.58|18613.17|18613.17|18609.58|18609.58|0
1662115500000|2022-09-02 10:45:00|18609.52|18609.52|18605.59|18605.59|18609.52|18609.52|18604.93|18604.93|0
1662115800000|2022-09-02 10:50:00|18605.61|18605.61|18605.36|18605.36|18605.84|18605.84|18602.9|18602.9|0
1662116100000|2022-09-02 10:55:00|18605.31|18605.31|18618.52|18618.52|18620.16|18620.16|18604.77|18604.77|0
1662116400000|2022-09-02 11:00:00|18618.37|18618.37|18613.98|18613.98|18623.3|18623.3|18613.62|18613.62|0
1662116700000|2022-09-02 11:05:00|18613.86|18613.86|18609.55|18609.55|18613.86|18613.86|18609.31|18609.31|0
1662117000000|2022-09-02 11:10:00|18609.65|18609.65|18591.03|18591.03|18610.24|18610.24|18590.63|18590.63|0
1662117300000|2022-09-02 11:15:00|18591.06|18591.06|18592.44|18592.44|18594.16|18594.16|18591.06|18591.06|0
1662117600000|2022-09-02 11:20:00|18592.5|18592.5|18579.38|18579.38|18592.83|18592.83|18579.15|18579.15|0
1662117900000|2022-09-02 11:25:00|18579.42|18579.42|18581.11|18581.11|18581.71|18581.71|18577.48|18577.48|0
1662118200000|2022-09-02 11:30:00|18581.04|18581.04|18585.37|18585.37|18585.37|18585.37|18581|18581|0
1662118500000|2022-09-02 11:35:00|18585.2|18585.2|18597.45|18597.45|18597.71|18597.71|18585.15|18585.15|0
1662118800000|2022-09-02 11:40:00|18597.39|18597.39|18603.01|18603.01|18603.01|18603.01|18597.31|18597.31|0
1662119100000|2022-09-02 11:45:00|18603.24|18603.24|18612.73|18612.73|18612.84|18612.84|18603.21|18603.21|0
1662119400000|2022-09-02 11:50:00|18612.6|18612.6|18621.53|18621.53|18621.53|18621.53|18608.43|18608.43|0
1662119700000|2022-09-02 11:55:00|18621.48|18621.48|18625.25|18625.25|18625.4|18625.4|18621.48|18621.48|0
1662120000000|2022-09-02 12:00:00|18625.22|18625.22|18625.99|18625.99|18626.08|18626.08|18624.3|18624.3|0
1662120300000|2022-09-02 12:05:00|18625.97|18625.97|18628.46|18628.46|18629.21|18629.21|18625.28|18625.28|0
1662120600000|2022-09-02 12:10:00|18628.53|18628.53|18634.28|18634.28|18634.28|18634.28|18625.11|18625.11|0
1662120900000|2022-09-02 12:15:00|18634.39|18634.39|18651.05|18651.05|18651.11|18651.11|18634.39|18634.39|0
1662121200000|2022-09-02 12:20:00|18651.38|18651.38|18663.32|18663.32|18663.44|18663.44|18651.32|18651.32|0
1662121500000|2022-09-02 12:25:00|18663.91|18663.91|18668.44|18668.44|18668.44|18668.44|18663.55|18663.55|0
1662121800000|2022-09-02 12:30:00|18671.35|18671.35|18747.64|18747.64|18747.64|18747.64|18671.35|18671.35|0
1662122100000|2022-09-02 12:35:00|18747.7|18747.7|18785.09|18785.09|18785.58|18785.58|18747.7|18747.7|0
1662122400000|2022-09-02 12:40:00|18784.98|18784.98|18753.96|18753.96|18791.25|18791.25|18753.96|18753.96|0
1662122700000|2022-09-02 12:45:00|18753.81|18753.81|18726.08|18726.08|18753.81|18753.81|18720.95|18720.95|0
1662123000000|2022-09-02 12:50:00|18726.16|18726.16|18734|18734|18736.23|18736.23|18726.16|18726.16|0
1662123300000|2022-09-02 12:55:00|18734.11|18734.11|18728.78|18728.78|18734.11|18734.11|18726.27|18726.27|0
1662123600000|2022-09-02 13:00:00|18729.34|18729.34|18730.07|18730.07|18731.55|18731.55|18722.9|18722.9|0
1662123900000|2022-09-02 13:05:00|18730.11|18730.11|18735.35|18735.35|18735.35|18735.35|18729.46|18729.46|0
1662124200000|2022-09-02 13:10:00|18735.28|18735.28|18735.59|18735.59|18737.13|18737.13|18735.28|18735.28|0
1662124500000|2022-09-02 13:15:00|18735.72|18735.72|18756.1|18756.1|18756.32|18756.32|18735.72|18735.72|0
1662124800000|2022-09-02 13:20:00|18756.23|18756.23|18759.61|18759.61|18761.93|18761.93|18756.23|18756.23|0
1662125100000|2022-09-02 13:25:00|18759.58|18759.58|18763.21|18763.21|18763.73|18763.73|18759.23|18759.23|0
1662125400000|2022-09-02 13:30:00|18763.28|18763.28|18741.68|18741.68|18765.39|18765.39|18741.68|18741.68|0
1662125700000|2022-09-02 13:35:00|18741.57|18741.57|18720.03|18720.03|18741.65|18741.65|18720.03|18720.03|0
1662126000000|2022-09-02 13:40:00|18720.1|18720.1|18695.4|18695.4|18720.54|18720.54|18691.98|18691.98|0
1662126300000|2022-09-02 13:45:00|18695.44|18695.44|18723.83|18723.83|18723.83|18723.83|18695.44|18695.44|0
1662126600000|2022-09-02 13:50:00|18723.93|18723.93|18738.45|18738.45|18738.45|18738.45|18723.44|18723.44|0
1662126900000|2022-09-02 13:55:00|18738.42|18738.42|18754.36|18754.36|18754.36|18754.36|18738.33|18738.33|0
1662127200000|2022-09-02 14:00:00|18754.92|18754.92|18739.05|18739.05|18758.17|18758.17|18738.92|18738.92|0
1662127500000|2022-09-02 14:05:00|18739.09|18739.09|18757.93|18757.93|18758.05|18758.05|18738.49|18738.49|0
1662127800000|2022-09-02 14:10:00|18758.15|18758.15|18780.29|18780.29|18782.33|18782.33|18758.15|18758.15|0
1662128100000|2022-09-02 14:15:00|18780.36|18780.36|18774.71|18774.71|18786.24|18786.24|18774.71|18774.71|0
1662128400000|2022-09-02 14:20:00|18774.76|18774.76|18775.84|18775.84|18776.59|18776.59|18766.3|18766.3|0
1662128700000|2022-09-02 14:25:00|18775.75|18775.75|18791.58|18791.58|18791.6|18791.6|18775.66|18775.66|0
1662129000000|2022-09-02 14:30:00|18791.44|18791.44|18805.57|18805.57|18806.88|18806.88|18791.44|18791.44|0
1662129300000|2022-09-02 14:35:00|18805.69|18805.69|18826|18826|18826|18826|18805.53|18805.53|0
1662129600000|2022-09-02 14:40:00|18826.02|18826.02|18828.93|18828.93|18833.23|18833.23|18826.02|18826.02|0
1662129900000|2022-09-02 14:45:00|18829.02|18829.02|18821.3|18821.3|18832.29|18832.29|18821.3|18821.3|0
1662130200000|2022-09-02 14:50:00|18821.12|18821.12|18831.4|18831.4|18831.47|18831.47|18818.95|18818.95|0
1662130500000|2022-09-02 14:55:00|18831.62|18831.62|18834.58|18834.58|18836.54|18836.54|18831.5|18831.5|0
1662130800000|2022-09-02 15:00:00|18834.85|18834.85|18849.02|18849.02|18849.88|18849.88|18834.49|18834.49|0
1662131100000|2022-09-02 15:05:00|18849.16|18849.16|18847|18847|18851.42|18851.42|18846.61|18846.61|0
1662131400000|2022-09-02 15:10:00|18846.95|18846.95|18840.75|18840.75|18847.41|18847.41|18839.52|18839.52|0
1662131700000|2022-09-02 15:15:00|18840.8|18840.8|18837.68|18837.68|18840.8|18840.8|18835.81|18835.81|0
1662132000000|2022-09-02 15:20:00|18837.61|18837.61|18840.25|18840.25|18840.31|18840.31|18836.57|18836.57|0
1662132300000|2022-09-02 15:25:00|18840.11|18840.11|18842.78|18842.78|18842.78|18842.78|18833.92|18833.92|0
1662362100000|2022-09-05 07:15:00|18687.25|18687.25|18683.87|18683.87|18693.12|18693.12|18682.39|18682.39|0
1662362400000|2022-09-05 07:20:00|18683.9|18683.9|18665.38|18665.38|18685.07|18685.07|18664.79|18664.79|0
1662362700000|2022-09-05 07:25:00|18665.43|18665.43|18658.66|18658.66|18665.53|18665.53|18657.28|18657.28|0
1662363000000|2022-09-05 07:30:00|18659.14|18659.14|18674.19|18674.19|18674.19|18674.19|18658.91|18658.91|0
1662363300000|2022-09-05 07:35:00|18674.35|18674.35|18677.29|18677.29|18685.93|18685.93|18674.35|18674.35|0
1662363600000|2022-09-05 07:40:00|18677.47|18677.47|18663.88|18663.88|18677.52|18677.52|18663.88|18663.88|0
1662363900000|2022-09-05 07:45:00|18663.81|18663.81|18645.68|18645.68|18663.81|18663.81|18645.68|18645.68|0
1662364200000|2022-09-05 07:50:00|18645.54|18645.54|18620.51|18620.51|18645.54|18645.54|18619.98|18619.98|0
1662364500000|2022-09-05 07:55:00|18620.61|18620.61|18618.7|18618.7|18621.47|18621.47|18616.64|18616.64|0
1662364800000|2022-09-05 08:00:00|18618.85|18618.85|18609.91|18609.91|18619.99|18619.99|18609.69|18609.69|0
1662365100000|2022-09-05 08:05:00|18610.02|18610.02|18586.44|18586.44|18610.13|18610.13|18585.49|18585.49|0
1662365400000|2022-09-05 08:10:00|18586.3|18586.3|18578.2|18578.2|18588.31|18588.31|18578.01|18578.01|0
1662365700000|2022-09-05 08:15:00|18578.1|18578.1|18579.33|18579.33|18580.64|18580.64|18572.95|18572.95|0
1662366000000|2022-09-05 08:20:00|18579.26|18579.26|18573.8|18573.8|18580.7|18580.7|18573.8|18573.8|0
1662366300000|2022-09-05 08:25:00|18573.75|18573.75|18576.66|18576.66|18578.02|18578.02|18570.18|18570.18|0
1662366600000|2022-09-05 08:30:00|18576.74|18576.74|18584.89|18584.89|18585.51|18585.51|18576.74|18576.74|0
1662366900000|2022-09-05 08:35:00|18585.23|18585.23|18595.41|18595.41|18595.48|18595.48|18584.91|18584.91|0
1662367200000|2022-09-05 08:40:00|18595.36|18595.36|18608.78|18608.78|18608.8|18608.8|18595.36|18595.36|0
1662367500000|2022-09-05 08:45:00|18608.88|18608.88|18604.07|18604.07|18610.61|18610.61|18602.96|18602.96|0
1662367800000|2022-09-05 08:50:00|18604.01|18604.01|18612.68|18612.68|18613.84|18613.84|18603.88|18603.88|0
1662368100000|2022-09-05 08:55:00|18612.6|18612.6|18609.58|18609.58|18612.81|18612.81|18603.47|18603.47|0
1662368400000|2022-09-05 09:00:00|18609.81|18609.81|18621.62|18621.62|18622.26|18622.26|18609.31|18609.31|0
1662368700000|2022-09-05 09:05:00|18621.6|18621.6|18611.69|18611.69|18622.59|18622.59|18611.69|18611.69|0
1662369000000|2022-09-05 09:10:00|18611.73|18611.73|18609.26|18609.26|18611.98|18611.98|18606.76|18606.76|0
1662369300000|2022-09-05 09:15:00|18609.19|18609.19|18613.29|18613.29|18613.52|18613.52|18607.97|18607.97|0
1662369600000|2022-09-05 09:20:00|18613.33|18613.33|18609.64|18609.64|18613.33|18613.33|18608.28|18608.28|0
1662369900000|2022-09-05 09:25:00|18609.54|18609.54|18617.93|18617.93|18617.93|18617.93|18607.43|18607.43|0
1662370200000|2022-09-05 09:30:00|18618.17|18618.17|18629.01|18629.01|18629.96|18629.96|18618.17|18618.17|0
1662370500000|2022-09-05 09:35:00|18628.96|18628.96|18629.99|18629.99|18630.61|18630.61|18628.72|18628.72|0
1662370800000|2022-09-05 09:40:00|18629.83|18629.83|18636.26|18636.26|18636.5|18636.5|18629.31|18629.31|0
1662371100000|2022-09-05 09:45:00|18636.34|18636.34|18650.62|18650.62|18650.88|18650.88|18636.34|18636.34|0
1662371400000|2022-09-05 09:50:00|18650.56|18650.56|18647.6|18647.6|18651.23|18651.23|18646.3|18646.3|0
1662371700000|2022-09-05 09:55:00|18647.94|18647.94|18649.19|18649.19|18651.1|18651.1|18647.77|18647.77|0
1662372000000|2022-09-05 10:00:00|18648.99|18648.99|18647.54|18647.54|18650.1|18650.1|18647.54|18647.54|0
1662372300000|2022-09-05 10:05:00|18647.49|18647.49|18643.98|18643.98|18647.49|18647.49|18639.95|18639.95|0
1662372600000|2022-09-05 10:10:00|18644.12|18644.12|18650.6|18650.6|18650.82|18650.82|18642.08|18642.08|0
1662372900000|2022-09-05 10:15:00|18650.71|18650.71|18656.13|18656.13|18656.31|18656.31|18650.71|18650.71|0
1662373200000|2022-09-05 10:20:00|18655.99|18655.99|18662.4|18662.4|18662.79|18662.79|18655.68|18655.68|0
1662373500000|2022-09-05 10:25:00|18662.33|18662.33|18654.35|18654.35|18662.69|18662.69|18654.22|18654.22|0
1662373800000|2022-09-05 10:30:00|18654.4|18654.4|18642.31|18642.31|18654.4|18654.4|18642.01|18642.01|0
1662374100000|2022-09-05 10:35:00|18642.43|18642.43|18641.26|18641.26|18645.06|18645.06|18640.9|18640.9|0
1662374400000|2022-09-05 10:40:00|18641.18|18641.18|18634.04|18634.04|18641.21|18641.21|18632.45|18632.45|0
1662374700000|2022-09-05 10:45:00|18634.01|18634.01|18636.51|18636.51|18636.64|18636.64|18633.53|18633.53|0
1662375000000|2022-09-05 10:50:00|18636.36|18636.36|18634.06|18634.06|18636.51|18636.51|18633.58|18633.58|0
1662375300000|2022-09-05 10:55:00|18634.1|18634.1|18630.36|18630.36|18634.91|18634.91|18630.27|18630.27|0
1662375600000|2022-09-05 11:00:00|18629.66|18629.66|18626.59|18626.59|18629.66|18629.66|18623.67|18623.67|0
1662375900000|2022-09-05 11:05:00|18626.73|18626.73|18626.82|18626.82|18627.5|18627.5|18626.09|18626.09|0
1662376200000|2022-09-05 11:10:00|18626.74|18626.74|18612.84|18612.84|18626.74|18626.74|18612.77|18612.77|0
1662376500000|2022-09-05 11:15:00|18612.74|18612.74|18608.73|18608.73|18612.74|18612.74|18605.27|18605.27|0
1662376800000|2022-09-05 11:20:00|18608.43|18608.43|18611.32|18611.32|18611.48|18611.48|18607.97|18607.97|0
1662377100000|2022-09-05 11:25:00|18611.13|18611.13|18614.59|18614.59|18614.59|18614.59|18610.44|18610.44|0
1662377400000|2022-09-05 11:30:00|18614.52|18614.52|18618.43|18618.43|18618.43|18618.43|18614.46|18614.46|0
1662377700000|2022-09-05 11:35:00|18618.48|18618.48|18625.14|18625.14|18625.3|18625.3|18618.48|18618.48|0
1662378000000|2022-09-05 11:40:00|18625.17|18625.17|18629.63|18629.63|18629.63|18629.63|18624.66|18624.66|0
1662378300000|2022-09-05 11:45:00|18629.73|18629.73|18633.8|18633.8|18638.03|18638.03|18629.73|18629.73|0
1662378600000|2022-09-05 11:50:00|18633.88|18633.88|18619.87|18619.87|18634.3|18634.3|18619.7|18619.7|0
1662378900000|2022-09-05 11:55:00|18619.74|18619.74|18614.59|18614.59|18619.82|18619.82|18608.85|18608.85|0
1662379200000|2022-09-05 12:00:00|18614.74|18614.74|18623.94|18623.94|18624.08|18624.08|18612.67|18612.67|0
1662379500000|2022-09-05 12:05:00|18624.39|18624.39|18609.5|18609.5|18625.32|18625.32|18608.36|18608.36|0
1662379800000|2022-09-05 12:10:00|18609.43|18609.43|18610.14|18610.14|18610.62|18610.62|18609.04|18609.04|0
1662380100000|2022-09-05 12:15:00|18610.08|18610.08|18612.86|18612.86|18613.12|18613.12|18607.91|18607.91|0
1662380400000|2022-09-05 12:20:00|18613.07|18613.07|18615.89|18615.89|18616.31|18616.31|18613.03|18613.03|0
1662380700000|2022-09-05 12:25:00|18615.97|18615.97|18608.79|18608.79|18618.66|18618.66|18608.75|18608.75|0
1662381000000|2022-09-05 12:30:00|18608.73|18608.73|18610.13|18610.13|18610.97|18610.97|18608.33|18608.33|0
1662381300000|2022-09-05 12:35:00|18609.96|18609.96|18607.22|18607.22|18610.02|18610.02|18602.97|18602.97|0
1662381600000|2022-09-05 12:40:00|18607.27|18607.27|18615.76|18615.76|18615.96|18615.96|18607.15|18607.15|0
1662381900000|2022-09-05 12:45:00|18616.02|18616.02|18617.74|18617.74|18618.75|18618.75|18614.27|18614.27|0
1662382200000|2022-09-05 12:50:00|18617.89|18617.89|18617.2|18617.2|18623.21|18623.21|18616.89|18616.89|0
1662382500000|2022-09-05 12:55:00|18617.08|18617.08|18610.1|18610.1|18617.11|18617.11|18608.97|18608.97|0
1662382800000|2022-09-05 13:00:00|18610.14|18610.14|18609.96|18609.96|18611.9|18611.9|18609.93|18609.93|0
1662383100000|2022-09-05 13:05:00|18609.93|18609.93|18612.09|18612.09|18612.24|18612.24|18608.61|18608.61|0
1662383400000|2022-09-05 13:10:00|18612.03|18612.03|18595.54|18595.54|18612.03|18612.03|18592|18592|0
1662383700000|2022-09-05 13:15:00|18595.43|18595.43|18601.52|18601.52|18601.52|18601.52|18595.43|18595.43|0
1662384000000|2022-09-05 13:20:00|18601.38|18601.38|18604.78|18604.78|18606.72|18606.72|18601.15|18601.15|0
1662384300000|2022-09-05 13:25:00|18604.62|18604.62|18606.31|18606.31|18606.74|18606.74|18604.57|18604.57|0
1662384600000|2022-09-05 13:30:00|18606.27|18606.27|18598.88|18598.88|18606.27|18606.27|18598.86|18598.86|0
1662384900000|2022-09-05 13:35:00|18598.79|18598.79|18601.57|18601.57|18602.04|18602.04|18598.17|18598.17|0
1662385200000|2022-09-05 13:40:00|18602.35|18602.35|18599.58|18599.58|18604.14|18604.14|18598.99|18598.99|0
1662385500000|2022-09-05 13:45:00|18599.36|18599.36|18609.47|18609.47|18609.54|18609.54|18598.62|18598.62|0
1662385800000|2022-09-05 13:50:00|18609.85|18609.85|18604|18604|18611.24|18611.24|18604|18604|0
1662386100000|2022-09-05 13:55:00|18604.08|18604.08|18605.71|18605.71|18605.71|18605.71|18601.97|18601.97|0
1662386400000|2022-09-05 14:00:00|18605.59|18605.59|18613.64|18613.64|18614.31|18614.31|18605.59|18605.59|0
1662386700000|2022-09-05 14:05:00|18613.7|18613.7|18612.76|18612.76|18614.52|18614.52|18610.57|18610.57|0
1662387000000|2022-09-05 14:10:00|18612.77|18612.77|18612.99|18612.99|18614.53|18614.53|18611.67|18611.67|0
1662387300000|2022-09-05 14:15:00|18613.08|18613.08|18603.27|18603.27|18613.68|18613.68|18603.2|18603.2|0
1662387600000|2022-09-05 14:20:00|18603.24|18603.24|18594.1|18594.1|18603.42|18603.42|18594.08|18594.08|0
1662387900000|2022-09-05 14:25:00|18594.03|18594.03|18599.36|18599.36|18601.82|18601.82|18593.37|18593.37|0
1662388200000|2022-09-05 14:30:00|18599.44|18599.44|18612.71|18612.71|18613.14|18613.14|18599.32|18599.32|0
1662388500000|2022-09-05 14:35:00|18612.74|18612.74|18632.7|18632.7|18632.7|18632.7|18612.59|18612.59|0
1662388800000|2022-09-05 14:40:00|18632.63|18632.63|18632.12|18632.12|18637.7|18637.7|18632.12|18632.12|0
1662389100000|2022-09-05 14:45:00|18632.1|18632.1|18622.01|18622.01|18632.13|18632.13|18622.01|18622.01|0
1662389400000|2022-09-05 14:50:00|18621.97|18621.97|18630.12|18630.12|18630.21|18630.21|18621.17|18621.17|0
1662389700000|2022-09-05 14:55:00|18630|18630|18640.24|18640.24|18640.71|18640.71|18629.63|18629.63|0
1662390000000|2022-09-05 15:00:00|18640.31|18640.31|18653.4|18653.4|18653.42|18653.42|18640.18|18640.18|0
1662390300000|2022-09-05 15:05:00|18653.45|18653.45|18644.57|18644.57|18653.74|18653.74|18644|18644|0
1662390600000|2022-09-05 15:10:00|18644.55|18644.55|18645.04|18645.04|18645.29|18645.29|18641.83|18641.83|0
1662390900000|2022-09-05 15:15:00|18645.09|18645.09|18657.86|18657.86|18658|18658|18645.04|18645.04|0
1662391200000|2022-09-05 15:20:00|18657.97|18657.97|18660.62|18660.62|18660.93|18660.93|18657.74|18657.74|0
1662391500000|2022-09-05 15:25:00|18660.72|18660.72|18669.78|18669.78|18670.27|18670.27|18660.33|18660.33|0
1662448500000|2022-09-06 07:15:00|18793.27|18793.27|18861.46|18861.46|18861.52|18861.52|18793.27|18793.27|0
1662448800000|2022-09-06 07:20:00|18861.56|18861.56|18886.77|18886.77|18900.17|18900.17|18861.56|18861.56|0
1662449100000|2022-09-06 07:25:00|18886.27|18886.27|18906.88|18906.88|18909.57|18909.57|18872.2|18872.2|0
1662449400000|2022-09-06 07:30:00|18906.69|18906.69|18891.5|18891.5|18907.11|18907.11|18890.25|18890.25|0
1662449700000|2022-09-06 07:35:00|18891.46|18891.46|18914.75|18914.75|18916.69|18916.69|18891.46|18891.46|0
1662450000000|2022-09-06 07:40:00|18914.6|18914.6|18918.81|18918.81|18928.29|18928.29|18914.13|18914.13|0
1662450300000|2022-09-06 07:45:00|18918.76|18918.76|18908.51|18908.51|18932.96|18932.96|18908.13|18908.13|0
1662450600000|2022-09-06 07:50:00|18908.64|18908.64|18869.21|18869.21|18908.93|18908.93|18867.15|18867.15|0
1662450900000|2022-09-06 07:55:00|18869.13|18869.13|18876.23|18876.23|18876.23|18876.23|18868.86|18868.86|0
1662451200000|2022-09-06 08:00:00|18876.21|18876.21|18884.66|18884.66|18887.44|18887.44|18873.16|18873.16|0
1662451500000|2022-09-06 08:05:00|18884.72|18884.72|18885.19|18885.19|18886.17|18886.17|18881.3|18881.3|0
1662451800000|2022-09-06 08:10:00|18885.2|18885.2|18874.83|18874.83|18885.2|18885.2|18873.1|18873.1|0
1662452100000|2022-09-06 08:15:00|18874.93|18874.93|18873.83|18873.83|18875.41|18875.41|18869.05|18869.05|0
1662452400000|2022-09-06 08:20:00|18874.16|18874.16|18876.9|18876.9|18887.49|18887.49|18873.06|18873.06|0
1662452700000|2022-09-06 08:25:00|18877.07|18877.07|18871.51|18871.51|18877.07|18877.07|18867.49|18867.49|0
1662453000000|2022-09-06 08:30:00|18871.54|18871.54|18858.54|18858.54|18874.25|18874.25|18858.54|18858.54|0
1662453300000|2022-09-06 08:35:00|18858.44|18858.44|18855.66|18855.66|18858.99|18858.99|18852.96|18852.96|0
1662453600000|2022-09-06 08:40:00|18855.77|18855.77|18865.66|18865.66|18866.02|18866.02|18855.62|18855.62|0
1662453900000|2022-09-06 08:45:00|18865.47|18865.47|18868.7|18868.7|18868.87|18868.87|18864.21|18864.21|0
1662454200000|2022-09-06 08:50:00|18868.82|18868.82|18866.97|18866.97|18870.68|18870.68|18866.23|18866.23|0
1662454500000|2022-09-06 08:55:00|18867.08|18867.08|18865.87|18865.87|18868.38|18868.38|18865.18|18865.18|0
1662454800000|2022-09-06 09:00:00|18865.85|18865.85|18841.9|18841.9|18865.97|18865.97|18841.9|18841.9|0
1662455100000|2022-09-06 09:05:00|18841.99|18841.99|18835.27|18835.27|18842.17|18842.17|18835.22|18835.22|0
1662455400000|2022-09-06 09:10:00|18835.19|18835.19|18817.91|18817.91|18836.18|18836.18|18817.65|18817.65|0
1662455700000|2022-09-06 09:15:00|18817.75|18817.75|18828.25|18828.25|18828.25|18828.25|18817.75|18817.75|0
1662456000000|2022-09-06 09:20:00|18828|18828|18839.04|18839.04|18839.19|18839.19|18827.98|18827.98|0
1662456300000|2022-09-06 09:25:00|18839.11|18839.11|18846.93|18846.93|18847.49|18847.49|18839.11|18839.11|0
1662456600000|2022-09-06 09:30:00|18846.89|18846.89|18850.74|18850.74|18850.74|18850.74|18842.61|18842.61|0
1662456900000|2022-09-06 09:35:00|18850.91|18850.91|18859.11|18859.11|18859.34|18859.34|18850.83|18850.83|0
1662457200000|2022-09-06 09:40:00|18859|18859|18866.41|18866.41|18868.07|18868.07|18858.78|18858.78|0
1662457500000|2022-09-06 09:45:00|18866.48|18866.48|18869.57|18869.57|18871.36|18871.36|18864.27|18864.27|0
1662457800000|2022-09-06 09:50:00|18869.52|18869.52|18871.7|18871.7|18872.51|18872.51|18869.01|18869.01|0
1662458100000|2022-09-06 09:55:00|18871.75|18871.75|18865.81|18865.81|18871.85|18871.85|18864.86|18864.86|0
1662458400000|2022-09-06 10:00:00|18865.98|18865.98|18866.48|18866.48|18868.34|18868.34|18865.4|18865.4|0
1662458700000|2022-09-06 10:05:00|18866.59|18866.59|18863.41|18863.41|18867.73|18867.73|18863.1|18863.1|0
1662459000000|2022-09-06 10:10:00|18863.36|18863.36|18866.26|18866.26|18866.5|18866.5|18863.36|18863.36|0
1662459300000|2022-09-06 10:15:00|18866.31|18866.31|18875.19|18875.19|18875.32|18875.32|18866.17|18866.17|0
1662459600000|2022-09-06 10:20:00|18875.34|18875.34|18882.61|18882.61|18882.61|18882.61|18875.34|18875.34|0
1662459900000|2022-09-06 10:25:00|18882.68|18882.68|18883.21|18883.21|18887.07|18887.07|18882.38|18882.38|0
1662460200000|2022-09-06 10:30:00|18883.31|18883.31|18879.14|18879.14|18883.93|18883.93|18877.46|18877.46|0
1662460500000|2022-09-06 10:35:00|18879.21|18879.21|18874.31|18874.31|18879.98|18879.98|18874.2|18874.2|0
1662460800000|2022-09-06 10:40:00|18874.24|18874.24|18871.84|18871.84|18874.59|18874.59|18871.54|18871.54|0
1662461100000|2022-09-06 10:45:00|18871.87|18871.87|18867.28|18867.28|18872.88|18872.88|18867.28|18867.28|0
1662461400000|2022-09-06 10:50:00|18867.2|18867.2|18860.88|18860.88|18867.2|18867.2|18859.15|18859.15|0
1662461700000|2022-09-06 10:55:00|18860.94|18860.94|18849.45|18849.45|18860.94|18860.94|18849.45|18849.45|0
1662462000000|2022-09-06 11:00:00|18848.65|18848.65|18840.7|18840.7|18848.65|18848.65|18838.63|18838.63|0
1662462300000|2022-09-06 11:05:00|18840.79|18840.79|18842.6|18842.6|18843.16|18843.16|18839.23|18839.23|0
1662462600000|2022-09-06 11:10:00|18842.72|18842.72|18842.72|18842.72|18844.99|18844.99|18842.22|18842.22|0
1662462900000|2022-09-06 11:15:00|18842.87|18842.87|18843.89|18843.89|18844.87|18844.87|18842.74|18842.74|0
1662463200000|2022-09-06 11:20:00|18843.79|18843.79|18837.09|18837.09|18844.55|18844.55|18834|18834|0
1662463500000|2022-09-06 11:25:00|18836.94|18836.94|18846.92|18846.92|18846.92|18846.92|18836.84|18836.84|0
1662463800000|2022-09-06 11:30:00|18846.9|18846.9|18843.9|18843.9|18847.32|18847.32|18843.8|18843.8|0
1662464100000|2022-09-06 11:35:00|18843.81|18843.81|18835.64|18835.64|18843.81|18843.81|18835.49|18835.49|0
1662464400000|2022-09-06 11:40:00|18835.62|18835.62|18836.8|18836.8|18836.82|18836.82|18831.68|18831.68|0
1662464700000|2022-09-06 11:45:00|18836.84|18836.84|18843.25|18843.25|18844.32|18844.32|18836.84|18836.84|0
1662465000000|2022-09-06 11:50:00|18843.31|18843.31|18846.25|18846.25|18846.46|18846.46|18842.46|18842.46|0
1662465300000|2022-09-06 11:55:00|18846.3|18846.3|18848.11|18848.11|18849.25|18849.25|18846.23|18846.23|0
1662465600000|2022-09-06 12:00:00|18848.06|18848.06|18856.06|18856.06|18856.06|18856.06|18847.88|18847.88|0
1662465900000|2022-09-06 12:05:00|18856.08|18856.08|18858.03|18858.03|18858.45|18858.45|18854.48|18854.48|0
1662466200000|2022-09-06 12:10:00|18857.89|18857.89|18861.63|18861.63|18861.68|18861.68|18857.86|18857.86|0
1662466500000|2022-09-06 12:15:00|18861.77|18861.77|18861.56|18861.56|18862.15|18862.15|18859.6|18859.6|0
1662466800000|2022-09-06 12:20:00|18861.67|18861.67|18863.68|18863.68|18863.81|18863.81|18861.4|18861.4|0
1662467100000|2022-09-06 12:25:00|18863.42|18863.42|18862.5|18862.5|18863.93|18863.93|18860.47|18860.47|0
1662467400000|2022-09-06 12:30:00|18862.56|18862.56|18867.89|18867.89|18867.89|18867.89|18861.11|18861.11|0
1662467700000|2022-09-06 12:35:00|18867.83|18867.83|18876.41|18876.41|18876.41|18876.41|18867.83|18867.83|0
1662468000000|2022-09-06 12:40:00|18876.51|18876.51|18878.33|18878.33|18879.5|18879.5|18876.51|18876.51|0
1662468300000|2022-09-06 12:45:00|18878.38|18878.38|18877.64|18877.64|18878.82|18878.82|18875.27|18875.27|0
1662468600000|2022-09-06 12:50:00|18877.67|18877.67|18877.75|18877.75|18879.11|18879.11|18875.81|18875.81|0
1662468900000|2022-09-06 12:55:00|18877.8|18877.8|18880.25|18880.25|18880.52|18880.52|18877.8|18877.8|0
1662469200000|2022-09-06 13:00:00|18880.23|18880.23|18883.5|18883.5|18885.59|18885.59|18880.09|18880.09|0
1662469500000|2022-09-06 13:05:00|18883.57|18883.57|18880.75|18880.75|18884.87|18884.87|18879.72|18879.72|0
1662469800000|2022-09-06 13:10:00|18880.79|18880.79|18878.98|18878.98|18881.13|18881.13|18878.88|18878.88|0
1662470100000|2022-09-06 13:15:00|18878.79|18878.79|18895.96|18895.96|18895.96|18895.96|18878.79|18878.79|0
1662470400000|2022-09-06 13:20:00|18896.06|18896.06|18899.95|18899.95|18902.52|18902.52|18896|18896|0
1662470700000|2022-09-06 13:25:00|18900.16|18900.16|18880.34|18880.34|18900.16|18900.16|18879.69|18879.69|0
1662471000000|2022-09-06 13:30:00|18880.45|18880.45|18869.14|18869.14|18880.45|18880.45|18866.58|18866.58|0
1662471300000|2022-09-06 13:35:00|18869.04|18869.04|18848.44|18848.44|18872.15|18872.15|18848.44|18848.44|0
1662471600000|2022-09-06 13:40:00|18848.03|18848.03|18842.07|18842.07|18848.03|18848.03|18839.29|18839.29|0
1662471900000|2022-09-06 13:45:00|18842.12|18842.12|18833.63|18833.63|18842.3|18842.3|18832.3|18832.3|0
1662472200000|2022-09-06 13:50:00|18833.5|18833.5|18813.75|18813.75|18833.5|18833.5|18813.71|18813.71|0
1662472500000|2022-09-06 13:55:00|18813.68|18813.68|18813.98|18813.98|18813.98|18813.98|18803.36|18803.36|0
1662472800000|2022-09-06 14:00:00|18814.16|18814.16|18777.38|18777.38|18815.51|18815.51|18775.38|18775.38|0
1662473100000|2022-09-06 14:05:00|18777.45|18777.45|18756|18756|18777.45|18777.45|18754.6|18754.6|0
1662473400000|2022-09-06 14:10:00|18755.92|18755.92|18728.39|18728.39|18755.99|18755.99|18726.89|18726.89|0
1662473700000|2022-09-06 14:15:00|18728.44|18728.44|18731.64|18731.64|18732.96|18732.96|18722.37|18722.37|0
1662474000000|2022-09-06 14:20:00|18731.7|18731.7|18716.27|18716.27|18731.7|18731.7|18714.76|18714.76|0
1662474300000|2022-09-06 14:25:00|18716.35|18716.35|18741.03|18741.03|18741.8|18741.8|18716.35|18716.35|0
1662474600000|2022-09-06 14:30:00|18741.04|18741.04|18735.82|18735.82|18741.04|18741.04|18731.96|18731.96|0
1662474900000|2022-09-06 14:35:00|18735.88|18735.88|18757.46|18757.46|18757.51|18757.51|18730.86|18730.86|0
1662475200000|2022-09-06 14:40:00|18757.63|18757.63|18777.72|18777.72|18779.07|18779.07|18757.63|18757.63|0
1662475500000|2022-09-06 14:45:00|18777.62|18777.62|18765.58|18765.58|18777.62|18777.62|18759.74|18759.74|0
1662475800000|2022-09-06 14:50:00|18765.42|18765.42|18783.32|18783.32|18787.22|18787.22|18764.98|18764.98|0
1662476100000|2022-09-06 14:55:00|18783.27|18783.27|18804.71|18804.71|18804.71|18804.71|18783.12|18783.12|0
1662476400000|2022-09-06 15:00:00|18804.67|18804.67|18806.96|18806.96|18807.25|18807.25|18800.29|18800.29|0
1662476700000|2022-09-06 15:05:00|18806.94|18806.94|18820.37|18820.37|18821.17|18821.17|18806.6|18806.6|0
1662477000000|2022-09-06 15:10:00|18820.2|18820.2|18820.92|18820.92|18821.41|18821.41|18814.05|18814.05|0
1662477300000|2022-09-06 15:15:00|18820.93|18820.93|18820.25|18820.25|18821.86|18821.86|18817.84|18817.84|0
1662477600000|2022-09-06 15:20:00|18820.33|18820.33|18823.8|18823.8|18823.96|18823.96|18818.71|18818.71|0
1662477900000|2022-09-06 15:25:00|18823.92|18823.92|18829.36|18829.36|18830.04|18830.04|18822.84|18822.84|0
1662534900000|2022-09-07 07:15:00|18773.48|18773.48|18769.09|18769.09|18776.07|18776.07|18768.69|18768.69|0
1662535200000|2022-09-07 07:20:00|18769|18769|18751.7|18751.7|18769.9|18769.9|18751.44|18751.44|0
1662535500000|2022-09-07 07:25:00|18751.65|18751.65|18729.76|18729.76|18753.33|18753.33|18729.76|18729.76|0
1662535800000|2022-09-07 07:30:00|18729.26|18729.26|18750.23|18750.23|18750.45|18750.45|18723.45|18723.45|0
1662536100000|2022-09-07 07:35:00|18749.91|18749.91|18766.08|18766.08|18767.88|18767.88|18749.17|18749.17|0
1662536400000|2022-09-07 07:40:00|18765.99|18765.99|18765.69|18765.69|18769.82|18769.82|18764.62|18764.62|0
1662536700000|2022-09-07 07:45:00|18765.85|18765.85|18776.6|18776.6|18776.8|18776.8|18765.8|18765.8|0
1662537000000|2022-09-07 07:50:00|18776.5|18776.5|18753.55|18753.55|18776.87|18776.87|18752.58|18752.58|0
1662537300000|2022-09-07 07:55:00|18753.32|18753.32|18751.63|18751.63|18756.23|18756.23|18750.87|18750.87|0
1662537600000|2022-09-07 08:00:00|18751.8|18751.8|18735.07|18735.07|18752.15|18752.15|18724.98|18724.98|0
1662537900000|2022-09-07 08:05:00|18735.4|18735.4|18752.17|18752.17|18752.52|18752.52|18735.4|18735.4|0
1662538200000|2022-09-07 08:10:00|18752.3|18752.3|18754.61|18754.61|18754.93|18754.93|18752.18|18752.18|0
1662538500000|2022-09-07 08:15:00|18754.82|18754.82|18753.92|18753.92|18756.89|18756.89|18752.86|18752.86|0
1662538800000|2022-09-07 08:20:00|18754.23|18754.23|18750.02|18750.02|18756.55|18756.55|18749.24|18749.24|0
1662539100000|2022-09-07 08:25:00|18749.81|18749.81|18749.36|18749.36|18753.73|18753.73|18749.36|18749.36|0
1662539400000|2022-09-07 08:30:00|18749.4|18749.4|18752.13|18752.13|18752.57|18752.57|18749.4|18749.4|0
1662539700000|2022-09-07 08:35:00|18752.25|18752.25|18750.28|18750.28|18755.64|18755.64|18749.67|18749.67|0
1662540000000|2022-09-07 08:40:00|18750.3|18750.3|18755.85|18755.85|18755.85|18755.85|18750|18750|0
1662540300000|2022-09-07 08:45:00|18755.9|18755.9|18767.51|18767.51|18767.87|18767.87|18755.86|18755.86|0
1662540600000|2022-09-07 08:50:00|18767.65|18767.65|18772.73|18772.73|18772.73|18772.73|18765.81|18765.81|0
1662540900000|2022-09-07 08:55:00|18772.8|18772.8|18779.05|18779.05|18780.7|18780.7|18772.8|18772.8|0
1662541200000|2022-09-07 09:00:00|18779.03|18779.03|18767.28|18767.28|18779.03|18779.03|18763.48|18763.48|0
1662541500000|2022-09-07 09:05:00|18767.51|18767.51|18760.72|18760.72|18769.37|18769.37|18758.85|18758.85|0
1662541800000|2022-09-07 09:10:00|18760.61|18760.61|18760.38|18760.38|18762.59|18762.59|18758.35|18758.35|0
1662542100000|2022-09-07 09:15:00|18760.55|18760.55|18770|18770|18775.34|18775.34|18760.55|18760.55|0
1662542400000|2022-09-07 09:20:00|18770.19|18770.19|18766.31|18766.31|18773.2|18773.2|18765.61|18765.61|0
1662542700000|2022-09-07 09:25:00|18766.21|18766.21|18763.18|18763.18|18767.02|18767.02|18761.54|18761.54|0
1662543000000|2022-09-07 09:30:00|18763.24|18763.24|18764.76|18764.76|18764.81|18764.81|18761.79|18761.79|0
1662543300000|2022-09-07 09:35:00|18765.07|18765.07|18766.88|18766.88|18772.9|18772.9|18765.07|18765.07|0
1662543600000|2022-09-07 09:40:00|18766.81|18766.81|18768.11|18768.11|18769.91|18769.91|18761.64|18761.64|0
1662543900000|2022-09-07 09:45:00|18768.22|18768.22|18768.7|18768.7|18768.71|18768.71|18763.47|18763.47|0
1662544200000|2022-09-07 09:50:00|18768.74|18768.74|18764.26|18764.26|18769.78|18769.78|18764.16|18764.16|0
1662544500000|2022-09-07 09:55:00|18764.34|18764.34|18763.47|18763.47|18767.01|18767.01|18763.47|18763.47|0
1662544800000|2022-09-07 10:00:00|18763.38|18763.38|18764.03|18764.03|18766.78|18766.78|18763.38|18763.38|0
1662545100000|2022-09-07 10:05:00|18764.1|18764.1|18763.92|18763.92|18765.04|18765.04|18762.98|18762.98|0
1662545400000|2022-09-07 10:10:00|18763.89|18763.89|18755.65|18755.65|18764.02|18764.02|18754.61|18754.61|0
1662545700000|2022-09-07 10:15:00|18755.61|18755.61|18748.04|18748.04|18756.73|18756.73|18747.37|18747.37|0
1662546000000|2022-09-07 10:20:00|18748.08|18748.08|18750.68|18750.68|18750.83|18750.83|18745.88|18745.88|0
1662546300000|2022-09-07 10:25:00|18750.74|18750.74|18761.57|18761.57|18761.57|18761.57|18750.74|18750.74|0
1662546600000|2022-09-07 10:30:00|18761.52|18761.52|18761.24|18761.24|18765.49|18765.49|18761.24|18761.24|0
1662546900000|2022-09-07 10:35:00|18761.15|18761.15|18761.65|18761.65|18762.49|18762.49|18757.96|18757.96|0
1662547200000|2022-09-07 10:40:00|18761.56|18761.56|18756.33|18756.33|18761.56|18761.56|18756.11|18756.11|0
1662547500000|2022-09-07 10:45:00|18756.45|18756.45|18748.98|18748.98|18756.45|18756.45|18745.34|18745.34|0
1662547800000|2022-09-07 10:50:00|18749.03|18749.03|18761.46|18761.46|18761.46|18761.46|18749.03|18749.03|0
1662548100000|2022-09-07 10:55:00|18761.36|18761.36|18760.84|18760.84|18763.39|18763.39|18760.84|18760.84|0
1662548400000|2022-09-07 11:00:00|18761.15|18761.15|18762.88|18762.88|18762.99|18762.99|18758.53|18758.53|0
1662548700000|2022-09-07 11:05:00|18763.06|18763.06|18770.05|18770.05|18771.18|18771.18|18761.94|18761.94|0
1662549000000|2022-09-07 11:10:00|18770.65|18770.65|18775.47|18775.47|18775.47|18775.47|18770.12|18770.12|0
1662549300000|2022-09-07 11:15:00|18775.52|18775.52|18777.74|18777.74|18778.29|18778.29|18775|18775|0
1662549600000|2022-09-07 11:20:00|18777.78|18777.78|18776.26|18776.26|18777.85|18777.85|18775.1|18775.1|0
1662549900000|2022-09-07 11:25:00|18776.19|18776.19|18777.94|18777.94|18778.27|18778.27|18775.08|18775.08|0
1662550200000|2022-09-07 11:30:00|18778.01|18778.01|18770.25|18770.25|18778.58|18778.58|18769.99|18769.99|0
1662550500000|2022-09-07 11:35:00|18770.5|18770.5|18755.02|18755.02|18770.83|18770.83|18754.62|18754.62|0
1662550800000|2022-09-07 11:40:00|18754.92|18754.92|18753.36|18753.36|18754.92|18754.92|18746.11|18746.11|0
1662551100000|2022-09-07 11:45:00|18753.39|18753.39|18757.76|18757.76|18757.85|18757.85|18753.39|18753.39|0
1662551400000|2022-09-07 11:50:00|18757.69|18757.69|18752.83|18752.83|18757.69|18757.69|18750.67|18750.67|0
1662551700000|2022-09-07 11:55:00|18752.87|18752.87|18755.21|18755.21|18757.83|18757.83|18752.87|18752.87|0
1662552000000|2022-09-07 12:00:00|18755.31|18755.31|18758.25|18758.25|18758.41|18758.41|18754.93|18754.93|0
1662552300000|2022-09-07 12:05:00|18758.3|18758.3|18746.33|18746.33|18759.42|18759.42|18746.33|18746.33|0
1662552600000|2022-09-07 12:10:00|18746.72|18746.72|18738.67|18738.67|18746.88|18746.88|18738.67|18738.67|0
1662552900000|2022-09-07 12:15:00|18738.9|18738.9|18739.77|18739.77|18740.85|18740.85|18737.77|18737.77|0
1662553200000|2022-09-07 12:20:00|18739.7|18739.7|18738.76|18738.76|18740.11|18740.11|18738.36|18738.36|0
1662553500000|2022-09-07 12:25:00|18738.87|18738.87|18729.64|18729.64|18741.48|18741.48|18729.13|18729.13|0
1662553800000|2022-09-07 12:30:00|18729.51|18729.51|18727.08|18727.08|18730.36|18730.36|18723.21|18723.21|0
1662554100000|2022-09-07 12:35:00|18726.81|18726.81|18747.83|18747.83|18747.83|18747.83|18726.33|18726.33|0
1662554400000|2022-09-07 12:40:00|18747.9|18747.9|18742.81|18742.81|18752.16|18752.16|18742.81|18742.81|0
1662554700000|2022-09-07 12:45:00|18742.71|18742.71|18744.96|18744.96|18745.03|18745.03|18739.92|18739.92|0
1662555000000|2022-09-07 12:50:00|18745.03|18745.03|18733.21|18733.21|18746.27|18746.27|18733.08|18733.08|0
1662555300000|2022-09-07 12:55:00|18733.29|18733.29|18739.51|18739.51|18739.8|18739.8|18733.29|18733.29|0
1662555600000|2022-09-07 13:00:00|18739.61|18739.61|18725.15|18725.15|18742.93|18742.93|18724.68|18724.68|0
1662555900000|2022-09-07 13:05:00|18725.05|18725.05|18727.21|18727.21|18727.92|18727.92|18721.62|18721.62|0
1662556200000|2022-09-07 13:10:00|18727.27|18727.27|18714.79|18714.79|18727.81|18727.81|18714.6|18714.6|0
1662556500000|2022-09-07 13:15:00|18714.56|18714.56|18721.25|18721.25|18721.25|18721.25|18712.92|18712.92|0
1662556800000|2022-09-07 13:20:00|18721.34|18721.34|18734.9|18734.9|18734.9|18734.9|18721.34|18721.34|0
1662557100000|2022-09-07 13:25:00|18734.94|18734.94|18738.43|18738.43|18738.5|18738.5|18734.83|18734.83|0
1662557400000|2022-09-07 13:30:00|18738.52|18738.52|18759.33|18759.33|18759.46|18759.46|18737.45|18737.45|0
1662557700000|2022-09-07 13:35:00|18759.3|18759.3|18796.76|18796.76|18800.47|18800.47|18759.22|18759.22|0
1662558000000|2022-09-07 13:40:00|18796.69|18796.69|18792.72|18792.72|18800.67|18800.67|18791.87|18791.87|0
1662558300000|2022-09-07 13:45:00|18792.81|18792.81|18787.71|18787.71|18801.44|18801.44|18787.62|18787.62|0
1662558600000|2022-09-07 13:50:00|18787.78|18787.78|18776.49|18776.49|18788.72|18788.72|18774.25|18774.25|0
1662558900000|2022-09-07 13:55:00|18776.56|18776.56|18772.98|18772.98|18786.45|18786.45|18772.86|18772.86|0
1662559200000|2022-09-07 14:00:00|18772.66|18772.66|18776.28|18776.28|18777.54|18777.54|18760.97|18760.97|0
1662559500000|2022-09-07 14:05:00|18776.35|18776.35|18782.42|18782.42|18783.65|18783.65|18773.88|18773.88|0
1662559800000|2022-09-07 14:10:00|18782.59|18782.59|18779.32|18779.32|18789.47|18789.47|18779.32|18779.32|0
1662560100000|2022-09-07 14:15:00|18779.35|18779.35|18787.48|18787.48|18787.78|18787.78|18775.94|18775.94|0
1662560400000|2022-09-07 14:20:00|18787.59|18787.59|18785.96|18785.96|18788.6|18788.6|18782.57|18782.57|0
1662560700000|2022-09-07 14:25:00|18785.75|18785.75|18803.45|18803.45|18803.45|18803.45|18784.5|18784.5|0
1662561000000|2022-09-07 14:30:00|18803.49|18803.49|18825.51|18825.51|18830.61|18830.61|18803.49|18803.49|0
1662561300000|2022-09-07 14:35:00|18825.46|18825.46|18822.92|18822.92|18826.24|18826.24|18822|18822|0
1662561600000|2022-09-07 14:40:00|18822.88|18822.88|18815.67|18815.67|18822.93|18822.93|18814.66|18814.66|0
1662561900000|2022-09-07 14:45:00|18815.72|18815.72|18806.16|18806.16|18816.86|18816.86|18805.73|18805.73|0
1662562200000|2022-09-07 14:50:00|18806.13|18806.13|18814.76|18814.76|18814.76|18814.76|18805.6|18805.6|0
1662562500000|2022-09-07 14:55:00|18814.7|18814.7|18818.62|18818.62|18819.1|18819.1|18814.7|18814.7|0
1662562800000|2022-09-07 15:00:00|18818.58|18818.58|18818.99|18818.99|18819.83|18819.83|18813.99|18813.99|0
1662563100000|2022-09-07 15:05:00|18819.02|18819.02|18829.11|18829.11|18829.37|18829.37|18818.91|18818.91|0
1662563400000|2022-09-07 15:10:00|18829.15|18829.15|18851.46|18851.46|18851.85|18851.85|18828.86|18828.86|0
1662563700000|2022-09-07 15:15:00|18851.7|18851.7|18852.17|18852.17|18854.19|18854.19|18849.86|18849.86|0
1662564000000|2022-09-07 15:20:00|18852.13|18852.13|18848.35|18848.35|18853.12|18853.12|18846.85|18846.85|0
1662564300000|2022-09-07 15:25:00|18848.33|18848.33|18844.49|18844.49|18849.79|18849.79|18841.38|18841.38|0
1662621300000|2022-09-08 07:15:00|18908.9|18908.9|18900.14|18900.14|18913.64|18913.64|18897.55|18897.55|0
1662621600000|2022-09-08 07:20:00|18897.92|18897.92|18863.35|18863.35|18897.92|18897.92|18861.43|18861.43|0
1662621900000|2022-09-08 07:25:00|18863.28|18863.28|18868.3|18868.3|18869.42|18869.42|18860.08|18860.08|0
1662622200000|2022-09-08 07:30:00|18869.21|18869.21|18861.91|18861.91|18869.21|18869.21|18851.22|18851.22|0
1662622500000|2022-09-08 07:35:00|18861.84|18861.84|18866.5|18866.5|18867.63|18867.63|18858.95|18858.95|0
1662622800000|2022-09-08 07:40:00|18866.89|18866.89|18878.76|18878.76|18878.76|18878.76|18866.47|18866.47|0
1662623100000|2022-09-08 07:45:00|18878.25|18878.25|18880.79|18880.79|18882.63|18882.63|18876.63|18876.63|0
1662623400000|2022-09-08 07:50:00|18880.87|18880.87|18872.27|18872.27|18884|18884|18872.27|18872.27|0
1662623700000|2022-09-08 07:55:00|18872.17|18872.17|18880.01|18880.01|18880.12|18880.12|18870.73|18870.73|0
1662624000000|2022-09-08 08:00:00|18880.24|18880.24|18879.69|18879.69|18880.97|18880.97|18877.21|18877.21|0
1662624300000|2022-09-08 08:05:00|18879.6|18879.6|18870.89|18870.89|18879.72|18879.72|18870.67|18870.67|0
1662624600000|2022-09-08 08:10:00|18870.69|18870.69|18876.5|18876.5|18876.5|18876.5|18870.64|18870.64|0
1662624900000|2022-09-08 08:15:00|18876.28|18876.28|18891.4|18891.4|18891.4|18891.4|18876.17|18876.17|0
1662625200000|2022-09-08 08:20:00|18891.33|18891.33|18884.44|18884.44|18893.48|18893.48|18884.44|18884.44|0
1662625500000|2022-09-08 08:25:00|18884.41|18884.41|18885.82|18885.82|18885.82|18885.82|18878.37|18878.37|0
1662625800000|2022-09-08 08:30:00|18885.68|18885.68|18884.36|18884.36|18886.16|18886.16|18883.31|18883.31|0
1662626100000|2022-09-08 08:35:00|18884.39|18884.39|18873.6|18873.6|18884.56|18884.56|18873.4|18873.4|0
1662626400000|2022-09-08 08:40:00|18873.62|18873.62|18866.74|18866.74|18873.78|18873.78|18866.74|18866.74|0
1662626700000|2022-09-08 08:45:00|18866.8|18866.8|18868.46|18868.46|18869.56|18869.56|18866.25|18866.25|0
1662627000000|2022-09-08 08:50:00|18867.9|18867.9|18867.64|18867.64|18869.66|18869.66|18867.64|18867.64|0
1662627300000|2022-09-08 08:55:00|18867.67|18867.67|18872.76|18872.76|18873.31|18873.31|18867.67|18867.67|0
1662627600000|2022-09-08 09:00:00|18872.7|18872.7|18864.37|18864.37|18875.43|18875.43|18864.1|18864.1|0
1662627900000|2022-09-08 09:05:00|18864.44|18864.44|18861.91|18861.91|18865.06|18865.06|18860.87|18860.87|0
1662628200000|2022-09-08 09:10:00|18861.84|18861.84|18861.01|18861.01|18862.74|18862.74|18859.71|18859.71|0
1662628500000|2022-09-08 09:15:00|18860.93|18860.93|18861.2|18861.2|18861.33|18861.33|18857.53|18857.53|0
1662628800000|2022-09-08 09:20:00|18861.06|18861.06|18858.19|18858.19|18863.12|18863.12|18857.74|18857.74|0
1662629100000|2022-09-08 09:25:00|18858.28|18858.28|18862.54|18862.54|18862.59|18862.59|18857.55|18857.55|0
1662629400000|2022-09-08 09:30:00|18862.36|18862.36|18854.96|18854.96|18862.6|18862.6|18853.46|18853.46|0
1662629700000|2022-09-08 09:35:00|18854.76|18854.76|18858.82|18858.82|18859.07|18859.07|18853.66|18853.66|0
1662630000000|2022-09-08 09:40:00|18858.88|18858.88|18848.4|18848.4|18859.99|18859.99|18848.4|18848.4|0
1662630300000|2022-09-08 09:45:00|18848.3|18848.3|18850.24|18850.24|18851.51|18851.51|18847.58|18847.58|0
1662630600000|2022-09-08 09:50:00|18850.26|18850.26|18848.82|18848.82|18852.08|18852.08|18848.61|18848.61|0
1662630900000|2022-09-08 09:55:00|18848.87|18848.87|18848.7|18848.7|18850.18|18850.18|18845.85|18845.85|0
1662631200000|2022-09-08 10:00:00|18848.77|18848.77|18846.02|18846.02|18848.77|18848.77|18845.09|18845.09|0
1662631500000|2022-09-08 10:05:00|18845.85|18845.85|18830.67|18830.67|18846.31|18846.31|18830.34|18830.34|0
1662631800000|2022-09-08 10:10:00|18830.62|18830.62|18825.55|18825.55|18831|18831|18825.32|18825.32|0
1662632100000|2022-09-08 10:15:00|18825.61|18825.61|18810.05|18810.05|18825.76|18825.76|18809.74|18809.74|0
1662632400000|2022-09-08 10:20:00|18810.02|18810.02|18812.22|18812.22|18812.89|18812.89|18809.67|18809.67|0
1662632700000|2022-09-08 10:25:00|18812.24|18812.24|18811.47|18811.47|18813.72|18813.72|18811.4|18811.4|0
1662633000000|2022-09-08 10:30:00|18811.56|18811.56|18804.71|18804.71|18812.12|18812.12|18803.53|18803.53|0
1662633300000|2022-09-08 10:35:00|18804.75|18804.75|18807.12|18807.12|18807.18|18807.18|18803.08|18803.08|0
1662633600000|2022-09-08 10:40:00|18807.01|18807.01|18806.05|18806.05|18808.24|18808.24|18805.5|18805.5|0
1662633900000|2022-09-08 10:45:00|18806.07|18806.07|18805.24|18805.24|18809.58|18809.58|18802.52|18802.52|0
1662634200000|2022-09-08 10:50:00|18805.13|18805.13|18801.54|18801.54|18805.15|18805.15|18799.68|18799.68|0
1662634500000|2022-09-08 10:55:00|18801.56|18801.56|18790.85|18790.85|18802.15|18802.15|18790.85|18790.85|0
1662634800000|2022-09-08 11:00:00|18787.6|18787.6|18784.6|18784.6|18787.6|18787.6|18781.29|18781.29|0
1662635100000|2022-09-08 11:05:00|18784.7|18784.7|18790.87|18790.87|18790.87|18790.87|18784.7|18784.7|0
1662635400000|2022-09-08 11:10:00|18791.15|18791.15|18793.9|18793.9|18798.58|18798.58|18790.91|18790.91|0
1662635700000|2022-09-08 11:15:00|18794.05|18794.05|18798.16|18798.16|18799.24|18799.24|18793.85|18793.85|0
1662636000000|2022-09-08 11:20:00|18798.26|18798.26|18804.33|18804.33|18804.35|18804.35|18798.26|18798.26|0
1662636300000|2022-09-08 11:25:00|18804.37|18804.37|18810.73|18810.73|18810.73|18810.73|18804.05|18804.05|0
1662636600000|2022-09-08 11:30:00|18810.7|18810.7|18812.56|18812.56|18812.56|18812.56|18809.76|18809.76|0
1662636900000|2022-09-08 11:35:00|18812.49|18812.49|18806.62|18806.62|18814.23|18814.23|18801.4|18801.4|0
1662637200000|2022-09-08 11:40:00|18806.45|18806.45|18814.25|18814.25|18814.25|18814.25|18806.45|18806.45|0
1662637500000|2022-09-08 11:45:00|18814.41|18814.41|18816.6|18816.6|18817.66|18817.66|18814.36|18814.36|0
1662637800000|2022-09-08 11:50:00|18816.49|18816.49|18815.48|18815.48|18817.23|18817.23|18815|18815|0
1662638100000|2022-09-08 11:55:00|18815.67|18815.67|18821.91|18821.91|18821.97|18821.97|18815.1|18815.1|0
1662638400000|2022-09-08 12:00:00|18821.95|18821.95|18824.87|18824.87|18825.03|18825.03|18820.77|18820.77|0
1662638700000|2022-09-08 12:05:00|18824.9|18824.9|18824.34|18824.34|18826.41|18826.41|18823.06|18823.06|0
1662639000000|2022-09-08 12:10:00|18824.23|18824.23|18831.73|18831.73|18832.08|18832.08|18824.09|18824.09|0
1662639300000|2022-09-08 12:15:00|18831.51|18831.51|18830.32|18830.32|18846.07|18846.07|18807.63|18807.63|0
1662639600000|2022-09-08 12:20:00|18830.12|18830.12|18841.37|18841.37|18841.49|18841.49|18825.85|18825.85|0
1662639900000|2022-09-08 12:25:00|18841.35|18841.35|18841.29|18841.29|18841.74|18841.74|18837.19|18837.19|0
1662640200000|2022-09-08 12:30:00|18841.27|18841.27|18835.98|18835.98|18843.74|18843.74|18835.97|18835.97|0
1662640500000|2022-09-08 12:35:00|18836.02|18836.02|18828.73|18828.73|18836.17|18836.17|18828.04|18828.04|0
1662640800000|2022-09-08 12:40:00|18828.76|18828.76|18813.8|18813.8|18829.13|18829.13|18812.7|18812.7|0
1662641100000|2022-09-08 12:45:00|18813.85|18813.85|18824.23|18824.23|18826.52|18826.52|18813.08|18813.08|0
1662641400000|2022-09-08 12:50:00|18824.09|18824.09|18797.06|18797.06|18833.59|18833.59|18796.9|18796.9|0
1662641700000|2022-09-08 12:55:00|18797|18797|18760.01|18760.01|18797|18797|18759.19|18759.19|0
1662642000000|2022-09-08 13:00:00|18760.13|18760.13|18749.01|18749.01|18760.13|18760.13|18748.74|18748.74|0
1662642300000|2022-09-08 13:05:00|18748.68|18748.68|18733.38|18733.38|18750.69|18750.69|18730.76|18730.76|0
1662642600000|2022-09-08 13:10:00|18733.12|18733.12|18721.69|18721.69|18733.24|18733.24|18721.69|18721.69|0
1662642900000|2022-09-08 13:15:00|18721.62|18721.62|18703.76|18703.76|18722.39|18722.39|18702.15|18702.15|0
1662643200000|2022-09-08 13:20:00|18704.49|18704.49|18701.54|18701.54|18705.64|18705.64|18696.18|18696.18|0
1662643500000|2022-09-08 13:25:00|18701.58|18701.58|18699.98|18699.98|18703.5|18703.5|18699.94|18699.94|0
1662643800000|2022-09-08 13:30:00|18700.14|18700.14|18688.57|18688.57|18700.62|18700.62|18687.73|18687.73|0
1662644100000|2022-09-08 13:35:00|18688.45|18688.45|18680.15|18680.15|18688.45|18688.45|18675.59|18675.59|0
1662644400000|2022-09-08 13:40:00|18680.05|18680.05|18747.8|18747.8|18747.8|18747.8|18676.83|18676.83|0
1662644700000|2022-09-08 13:45:00|18747.83|18747.83|18755.92|18755.92|18756.85|18756.85|18747.83|18747.83|0
1662645000000|2022-09-08 13:50:00|18755.75|18755.75|18771.36|18771.36|18771.41|18771.41|18752.05|18752.05|0
1662645300000|2022-09-08 13:55:00|18771.51|18771.51|18773.24|18773.24|18784.09|18784.09|18771.51|18771.51|0
1662645600000|2022-09-08 14:00:00|18773.32|18773.32|18740.21|18740.21|18774.71|18774.71|18740.21|18740.21|0
1662645900000|2022-09-08 14:05:00|18740.06|18740.06|18750.9|18750.9|18750.9|18750.9|18734.43|18734.43|0
1662646200000|2022-09-08 14:10:00|18750.87|18750.87|18754.19|18754.19|18755.12|18755.12|18748.05|18748.05|0
1662646500000|2022-09-08 14:15:00|18754.41|18754.41|18794.99|18794.99|18794.99|18794.99|18751.33|18751.33|0
1662646800000|2022-09-08 14:20:00|18794.96|18794.96|18819.5|18819.5|18820.08|18820.08|18794.94|18794.94|0
1662647100000|2022-09-08 14:25:00|18819.46|18819.46|18827.45|18827.45|18828.41|18828.41|18817.92|18817.92|0
1662647400000|2022-09-08 14:30:00|18827.48|18827.48|18840.99|18840.99|18842.08|18842.08|18825.76|18825.76|0
1662647700000|2022-09-08 14:35:00|18841.04|18841.04|18857.42|18857.42|18857.53|18857.53|18838.63|18838.63|0
1662648000000|2022-09-08 14:40:00|18857.67|18857.67|18860.11|18860.11|18861.26|18861.26|18856.61|18856.61|0
1662648300000|2022-09-08 14:45:00|18860.19|18860.19|18865.02|18865.02|18865.87|18865.87|18859.52|18859.52|0
1662648600000|2022-09-08 14:50:00|18864.97|18864.97|18865.44|18865.44|18865.98|18865.98|18858.73|18858.73|0
1662648900000|2022-09-08 14:55:00|18865.5|18865.5|18878.09|18878.09|18878.09|18878.09|18864.81|18864.81|0
1662649200000|2022-09-08 15:00:00|18877.61|18877.61|18899.63|18899.63|18902.58|18902.58|18877.61|18877.61|0
1662649500000|2022-09-08 15:05:00|18899.74|18899.74|18906.65|18906.65|18911.42|18911.42|18899.74|18899.74|0
1662649800000|2022-09-08 15:10:00|18906.43|18906.43|18901.34|18901.34|18906.52|18906.52|18898.34|18898.34|0
1662650100000|2022-09-08 15:15:00|18901.31|18901.31|18894.29|18894.29|18901.35|18901.35|18894.29|18894.29|0
1662650400000|2022-09-08 15:20:00|18894.15|18894.15|18895.25|18895.25|18896.86|18896.86|18892.87|18892.87|0
1662650700000|2022-09-08 15:25:00|18895.36|18895.36|18887.39|18887.39|18899.62|18899.62|18887.11|18887.11|0
1662707700000|2022-09-09 07:15:00|19008.98|19008.98|19025.26|19025.26|19027.34|19027.34|19008.98|19008.98|0
1662708000000|2022-09-09 07:20:00|19025.35|19025.35|19041.71|19041.71|19047.37|19047.37|19025.35|19025.35|0
1662708300000|2022-09-09 07:25:00|19041.45|19041.45|19071.6|19071.6|19071.74|19071.74|19040.59|19040.59|0
1662708600000|2022-09-09 07:30:00|19072.16|19072.16|19074.86|19074.86|19082.34|19082.34|19066.27|19066.27|0
1662708900000|2022-09-09 07:35:00|19074.8|19074.8|19064.22|19064.22|19076.22|19076.22|19063.97|19063.97|0
1662709200000|2022-09-09 07:40:00|19064.17|19064.17|19053.4|19053.4|19064.92|19064.92|19053.18|19053.18|0
1662709500000|2022-09-09 07:45:00|19053.47|19053.47|19057.25|19057.25|19057.63|19057.63|19052.05|19052.05|0
1662709800000|2022-09-09 07:50:00|19057.13|19057.13|19046.58|19046.58|19057.34|19057.34|19046.14|19046.14|0
1662710100000|2022-09-09 07:55:00|19046.67|19046.67|19049.35|19049.35|19051|19051|19046.67|19046.67|0
1662710400000|2022-09-09 08:00:00|19049.57|19049.57|19054.64|19054.64|19054.69|19054.69|19048.12|19048.12|0
1662710700000|2022-09-09 08:05:00|19054.42|19054.42|19062.34|19062.34|19062.82|19062.82|19054.33|19054.33|0
1662711000000|2022-09-09 08:10:00|19062.45|19062.45|19077.4|19077.4|19077.4|19077.4|19062.45|19062.45|0
1662711300000|2022-09-09 08:15:00|19077.62|19077.62|19088.23|19088.23|19091.58|19091.58|19077.28|19077.28|0
1662711600000|2022-09-09 08:20:00|19088.19|19088.19|19105.03|19105.03|19105.03|19105.03|19086.82|19086.82|0
1662711900000|2022-09-09 08:25:00|19105.14|19105.14|19109.42|19109.42|19110.72|19110.72|19105.05|19105.05|0
1662712200000|2022-09-09 08:30:00|19109.37|19109.37|19108.53|19108.53|19117.99|19117.99|19108.49|19108.49|0
1662712500000|2022-09-09 08:35:00|19108.61|19108.61|19104.93|19104.93|19110.12|19110.12|19104.93|19104.93|0
1662712800000|2022-09-09 08:40:00|19104.73|19104.73|19106.69|19106.69|19107.97|19107.97|19102.71|19102.71|0
1662713100000|2022-09-09 08:45:00|19106.65|19106.65|19116.95|19116.95|19117.23|19117.23|19106.65|19106.65|0
1662713400000|2022-09-09 08:50:00|19117.02|19117.02|19122.02|19122.02|19122.68|19122.68|19116.21|19116.21|0
1662713700000|2022-09-09 08:55:00|19122.17|19122.17|19129.6|19129.6|19129.6|19129.6|19122.17|19122.17|0
1662714000000|2022-09-09 09:00:00|19129.87|19129.87|19123.46|19123.46|19131.37|19131.37|19121.64|19121.64|0
1662714300000|2022-09-09 09:05:00|19123.44|19123.44|19112.82|19112.82|19123.96|19123.96|19112.28|19112.28|0
1662714600000|2022-09-09 09:10:00|19112.93|19112.93|19110.02|19110.02|19112.93|19112.93|19109.87|19109.87|0
1662714900000|2022-09-09 09:15:00|19110.13|19110.13|19103.86|19103.86|19110.52|19110.52|19103.76|19103.76|0
1662715200000|2022-09-09 09:20:00|19103.75|19103.75|19099.27|19099.27|19103.75|19103.75|19099.03|19099.03|0
1662715500000|2022-09-09 09:25:00|19099.08|19099.08|19096.19|19096.19|19099.16|19099.16|19093.33|19093.33|0
1662715800000|2022-09-09 09:30:00|19096.27|19096.27|19102.39|19102.39|19102.58|19102.58|19094.52|19094.52|0
1662716100000|2022-09-09 09:35:00|19102.53|19102.53|19108.61|19108.61|19108.66|19108.66|19102.36|19102.36|0
1662716400000|2022-09-09 09:40:00|19108.88|19108.88|19103.69|19103.69|19110.12|19110.12|19103.38|19103.38|0
1662716700000|2022-09-09 09:45:00|19103.79|19103.79|19099.85|19099.85|19103.79|19103.79|19098.93|19098.93|0
1662717000000|2022-09-09 09:50:00|19099.87|19099.87|19107.73|19107.73|19108.05|19108.05|19099.87|19099.87|0
1662717300000|2022-09-09 09:55:00|19107.87|19107.87|19112.53|19112.53|19112.53|19112.53|19107.87|19107.87|0
1662717600000|2022-09-09 10:00:00|19112.68|19112.68|19107.07|19107.07|19114.01|19114.01|19107.07|19107.07|0
1662717900000|2022-09-09 10:05:00|19106.73|19106.73|19107.57|19107.57|19108.35|19108.35|19105.8|19105.8|0
1662718200000|2022-09-09 10:10:00|19107.5|19107.5|19110.77|19110.77|19110.82|19110.82|19107.5|19107.5|0
1662718500000|2022-09-09 10:15:00|19110.73|19110.73|19109.37|19109.37|19112.49|19112.49|19109.37|19109.37|0
1662718800000|2022-09-09 10:20:00|19109.25|19109.25|19107.97|19107.97|19109.33|19109.33|19105.99|19105.99|0
1662719100000|2022-09-09 10:25:00|19108.02|19108.02|19110.99|19110.99|19112.09|19112.09|19107.95|19107.95|0
1662719400000|2022-09-09 10:30:00|19111|19111|19114.06|19114.06|19114.48|19114.48|19110.55|19110.55|0
1662719700000|2022-09-09 10:35:00|19114.22|19114.22|19115.77|19115.77|19116.02|19116.02|19113.62|19113.62|0
1662720000000|2022-09-09 10:40:00|19115.81|19115.81|19122.3|19122.3|19122.44|19122.44|19115.81|19115.81|0
1662720300000|2022-09-09 10:45:00|19122.42|19122.42|19133.41|19133.41|19134.23|19134.23|19122.42|19122.42|0
1662720600000|2022-09-09 10:50:00|19133.33|19133.33|19130.52|19130.52|19133.58|19133.58|19129.23|19129.23|0
1662720900000|2022-09-09 10:55:00|19130.6|19130.6|19123.89|19123.89|19130.74|19130.74|19123.6|19123.6|0
1662721200000|2022-09-09 11:00:00|19123.78|19123.78|19114.04|19114.04|19123.78|19123.78|19113.82|19113.82|0
1662721500000|2022-09-09 11:05:00|19113.99|19113.99|19117.27|19117.27|19117.6|19117.6|19113.21|19113.21|0
1662721800000|2022-09-09 11:10:00|19117.35|19117.35|19118.5|19118.5|19118.83|19118.83|19116.64|19116.64|0
1662722100000|2022-09-09 11:15:00|19118.64|19118.64|19122.84|19122.84|19123.21|19123.21|19118.64|19118.64|0
1662722400000|2022-09-09 11:20:00|19122.86|19122.86|19122.22|19122.22|19124.2|19124.2|19121.49|19121.49|0
1662722700000|2022-09-09 11:25:00|19122.04|19122.04|19123.24|19123.24|19124.21|19124.21|19121.31|19121.31|0
1662723000000|2022-09-09 11:30:00|19123.28|19123.28|19118.94|19118.94|19124.71|19124.71|19118.55|19118.55|0
1662723300000|2022-09-09 11:35:00|19119.06|19119.06|19123.24|19123.24|19123.3|19123.3|19117.82|19117.82|0
1662723600000|2022-09-09 11:40:00|19123.26|19123.26|19127.93|19127.93|19127.94|19127.94|19122.68|19122.68|0
1662723900000|2022-09-09 11:45:00|19127.89|19127.89|19127.72|19127.72|19129|19129|19127.6|19127.6|0
1662724200000|2022-09-09 11:50:00|19127.79|19127.79|19126.1|19126.1|19128.19|19128.19|19126.1|19126.1|0
1662724500000|2022-09-09 11:55:00|19126.06|19126.06|19123.1|19123.1|19126.27|19126.27|19120.64|19120.64|0
1662724800000|2022-09-09 12:00:00|19123.24|19123.24|19122.73|19122.73|19123.39|19123.39|19122.03|19122.03|0
1662725100000|2022-09-09 12:05:00|19122.83|19122.83|19118.91|19118.91|19123.28|19123.28|19118.91|19118.91|0
1662725400000|2022-09-09 12:10:00|19118.78|19118.78|19122.36|19122.36|19122.75|19122.75|19117.34|19117.34|0
1662725700000|2022-09-09 12:15:00|19122.45|19122.45|19120.73|19120.73|19122.53|19122.53|19119.63|19119.63|0
1662726000000|2022-09-09 12:20:00|19120.76|19120.76|19120.55|19120.55|19122.47|19122.47|19119.76|19119.76|0
1662726300000|2022-09-09 12:25:00|19120.53|19120.53|19121.21|19121.21|19123.28|19123.28|19120.48|19120.48|0
1662726600000|2022-09-09 12:30:00|19121.03|19121.03|19118.94|19118.94|19121.03|19121.03|19116.09|19116.09|0
1662726900000|2022-09-09 12:35:00|19119.08|19119.08|19120.35|19120.35|19120.39|19120.39|19118.24|19118.24|0
1662727200000|2022-09-09 12:40:00|19120.32|19120.32|19133.78|19133.78|19133.78|19133.78|19120.32|19120.32|0
1662727500000|2022-09-09 12:45:00|19133.91|19133.91|19129.86|19129.86|19134.64|19134.64|19129.73|19129.73|0
1662727800000|2022-09-09 12:50:00|19129.83|19129.83|19127.68|19127.68|19130.16|19130.16|19126.59|19126.59|0
1662728100000|2022-09-09 12:55:00|19128.24|19128.24|19134.51|19134.51|19134.7|19134.7|19127.99|19127.99|0
1662728400000|2022-09-09 13:00:00|19134.53|19134.53|19139.65|19139.65|19139.89|19139.89|19134.53|19134.53|0
1662728700000|2022-09-09 13:05:00|19139.8|19139.8|19146.41|19146.41|19146.5|19146.5|19139.66|19139.66|0
1662729000000|2022-09-09 13:10:00|19146.54|19146.54|19148.49|19148.49|19148.61|19148.61|19145.69|19145.69|0
1662729300000|2022-09-09 13:15:00|19148.51|19148.51|19146.14|19146.14|19151.1|19151.1|19146.14|19146.14|0
1662729600000|2022-09-09 13:20:00|19145.98|19145.98|19132.22|19132.22|19146.03|19146.03|19131.89|19131.89|0
1662729900000|2022-09-09 13:25:00|19132.19|19132.19|19110.79|19110.79|19132.19|19132.19|19110.39|19110.39|0
1662730200000|2022-09-09 13:30:00|19110.77|19110.77|19130.93|19130.93|19131.21|19131.21|19110.42|19110.42|0
1662730500000|2022-09-09 13:35:00|19130.89|19130.89|19138.65|19138.65|19138.65|19138.65|19129.87|19129.87|0
1662730800000|2022-09-09 13:40:00|19139.34|19139.34|19137.34|19137.34|19143.77|19143.77|19137.34|19137.34|0
1662731100000|2022-09-09 13:45:00|19136.79|19136.79|19144.15|19144.15|19145.09|19145.09|19132.79|19132.79|0
1662731400000|2022-09-09 13:50:00|19144.17|19144.17|19144.46|19144.46|19146.8|19146.8|19144.15|19144.15|0
1662731700000|2022-09-09 13:55:00|19144.39|19144.39|19145.16|19145.16|19145.3|19145.3|19134.65|19134.65|0
1662732000000|2022-09-09 14:00:00|19145.12|19145.12|19176.63|19176.63|19176.63|19176.63|19144.21|19144.21|0
1662732300000|2022-09-09 14:05:00|19177.15|19177.15|19177.56|19177.56|19179.51|19179.51|19176.35|19176.35|0
1662732600000|2022-09-09 14:10:00|19177.57|19177.57|19176.27|19176.27|19177.57|19177.57|19172.59|19172.59|0
1662732900000|2022-09-09 14:15:00|19176.35|19176.35|19179.01|19179.01|19186.11|19186.11|19176.35|19176.35|0
1662733200000|2022-09-09 14:20:00|19179.07|19179.07|19175.66|19175.66|19182.78|19182.78|19175.31|19175.31|0
1662733500000|2022-09-09 14:25:00|19175.54|19175.54|19172.05|19172.05|19175.54|19175.54|19168.99|19168.99|0
1662733800000|2022-09-09 14:30:00|19172.08|19172.08|19178.93|19178.93|19179.01|19179.01|19171.63|19171.63|0
1662734100000|2022-09-09 14:35:00|19179.13|19179.13|19181.66|19181.66|19181.95|19181.95|19178.29|19178.29|0
1662734400000|2022-09-09 14:40:00|19181.53|19181.53|19187.43|19187.43|19187.44|19187.44|19181.42|19181.42|0
1662734700000|2022-09-09 14:45:00|19190.83|19190.83|19204.58|19204.58|19204.81|19204.81|19190.73|19190.73|0
1662735000000|2022-09-09 14:50:00|19204.84|19204.84|19207.42|19207.42|19209.71|19209.71|19204.64|19204.64|0
1662735300000|2022-09-09 14:55:00|19207.49|19207.49|19212.93|19212.93|19213.02|19213.02|19206.25|19206.25|0
1662735600000|2022-09-09 15:00:00|19212.91|19212.91|19205.03|19205.03|19213.11|19213.11|19204.11|19204.11|0
1662735900000|2022-09-09 15:05:00|19205.11|19205.11|19200.77|19200.77|19206.13|19206.13|19200.77|19200.77|0
1662736200000|2022-09-09 15:10:00|19200.48|19200.48|19195.94|19195.94|19200.48|19200.48|19194.89|19194.89|0
1662736500000|2022-09-09 15:15:00|19195.83|19195.83|19197.51|19197.51|19199.73|19199.73|19195.83|19195.83|0
1662736800000|2022-09-09 15:20:00|19197.45|19197.45|19193.78|19193.78|19197.45|19197.45|19192.92|19192.92|0
1662737100000|2022-09-09 15:25:00|19193.84|19193.84|19210.12|19210.12|19210.12|19210.12|19193.45|19193.45|0
1662966900000|2022-09-12 07:15:00|19227.47|19227.47|19252.44|19252.44|19252.44|19252.44|19227.47|19227.47|0
1662967200000|2022-09-12 07:20:00|19252.7|19252.7|19280.8|19280.8|19281.5|19281.5|19252.29|19252.29|0
1662967500000|2022-09-12 07:25:00|19280.73|19280.73|19273.93|19273.93|19282.16|19282.16|19271.89|19271.89|0
1662967800000|2022-09-12 07:30:00|19274.11|19274.11|19289.77|19289.77|19289.96|19289.96|19273.56|19273.56|0
1662968100000|2022-09-12 07:35:00|19289.96|19289.96|19306.31|19306.31|19306.31|19306.31|19289.36|19289.36|0
1662968400000|2022-09-12 07:40:00|19306.4|19306.4|19341.34|19341.34|19341.34|19341.34|19306.36|19306.36|0
1662968700000|2022-09-12 07:45:00|19341.37|19341.37|19334.21|19334.21|19342.36|19342.36|19332.41|19332.41|0
1662969000000|2022-09-12 07:50:00|19334.43|19334.43|19324.44|19324.44|19337.38|19337.38|19324.44|19324.44|0
1662969300000|2022-09-12 07:55:00|19324.49|19324.49|19333.35|19333.35|19333.72|19333.72|19324.17|19324.17|0
1662969600000|2022-09-12 08:00:00|19333.28|19333.28|19337.82|19337.82|19340.11|19340.11|19332.23|19332.23|0
1662969900000|2022-09-12 08:05:00|19337.73|19337.73|19329.47|19329.47|19337.82|19337.82|19327.39|19327.39|0
1662970200000|2022-09-12 08:10:00|19329.28|19329.28|19329.99|19329.99|19332.94|19332.94|19329.03|19329.03|0
1662970500000|2022-09-12 08:15:00|19330.14|19330.14|19351.7|19351.7|19351.7|19351.7|19330.14|19330.14|0
1662970800000|2022-09-12 08:20:00|19351.79|19351.79|19365.77|19365.77|19365.93|19365.93|19351.79|19351.79|0
1662971100000|2022-09-12 08:25:00|19365.74|19365.74|19363.8|19363.8|19369.05|19369.05|19362.21|19362.21|0
1662971400000|2022-09-12 08:30:00|19363.68|19363.68|19368.52|19368.52|19369.59|19369.59|19363.17|19363.17|0
1662971700000|2022-09-12 08:35:00|19368.18|19368.18|19368.68|19368.68|19369.04|19369.04|19363.01|19363.01|0
1662972000000|2022-09-12 08:40:00|19368.76|19368.76|19370.94|19370.94|19371.69|19371.69|19367.93|19367.93|0
1662972300000|2022-09-12 08:45:00|19371|19371|19370.58|19370.58|19372.39|19372.39|19368.99|19368.99|0
1662972600000|2022-09-12 08:50:00|19370.73|19370.73|19384.79|19384.79|19385.56|19385.56|19370.51|19370.51|0
1662972900000|2022-09-12 08:55:00|19384.76|19384.76|19386.99|19386.99|19387.14|19387.14|19384.53|19384.53|0
1662973200000|2022-09-12 09:00:00|19387.03|19387.03|19402.73|19402.73|19402.73|19402.73|19384.5|19384.5|0
1662973500000|2022-09-12 09:05:00|19402.83|19402.83|19412.16|19412.16|19413.17|19413.17|19402.64|19402.64|0
1662973800000|2022-09-12 09:10:00|19412.19|19412.19|19416.16|19416.16|19416.18|19416.18|19409.73|19409.73|0
1662974100000|2022-09-12 09:15:00|19416.25|19416.25|19423.91|19423.91|19425.53|19425.53|19416.25|19416.25|0
1662974400000|2022-09-12 09:20:00|19423.83|19423.83|19434.02|19434.02|19435.38|19435.38|19423.43|19423.43|0
1662974700000|2022-09-12 09:25:00|19434.12|19434.12|19438.31|19438.31|19438.31|19438.31|19434.04|19434.04|0
1662975000000|2022-09-12 09:30:00|19438.23|19438.23|19446.54|19446.54|19448.5|19448.5|19437.32|19437.32|0
1662975300000|2022-09-12 09:35:00|19446.48|19446.48|19454.14|19454.14|19454.26|19454.26|19443.86|19443.86|0
1662975600000|2022-09-12 09:40:00|19454.06|19454.06|19464.29|19464.29|19465.94|19465.94|19454.04|19454.04|0
1662975900000|2022-09-12 09:45:00|19464.24|19464.24|19460.82|19460.82|19464.86|19464.86|19460.41|19460.41|0
1662976200000|2022-09-12 09:50:00|19460.88|19460.88|19450.27|19450.27|19461.52|19461.52|19450.14|19450.14|0
1662976500000|2022-09-12 09:55:00|19450.17|19450.17|19445.27|19445.27|19450.17|19450.17|19443.22|19443.22|0
1662976800000|2022-09-12 10:00:00|19445.12|19445.12|19449.86|19449.86|19449.86|19449.86|19440.75|19440.75|0
1662977100000|2022-09-12 10:05:00|19449.79|19449.79|19441.56|19441.56|19450.26|19450.26|19441.11|19441.11|0
1662977400000|2022-09-12 10:10:00|19441.7|19441.7|19441.37|19441.37|19443.89|19443.89|19441.37|19441.37|0
1662977700000|2022-09-12 10:15:00|19441.31|19441.31|19445.39|19445.39|19445.44|19445.44|19440.96|19440.96|0
1662978000000|2022-09-12 10:20:00|19445.5|19445.5|19444.52|19444.52|19446.14|19446.14|19444|19444|0
1662978300000|2022-09-12 10:25:00|19444.45|19444.45|19440.1|19440.1|19444.66|19444.66|19439.88|19439.88|0
1662978600000|2022-09-12 10:30:00|19440.04|19440.04|19430.29|19430.29|19440.36|19440.36|19430.29|19430.29|0
1662978900000|2022-09-12 10:35:00|19430.54|19430.54|19422.69|19422.69|19430.66|19430.66|19422.44|19422.44|0
1662979200000|2022-09-12 10:40:00|19422.53|19422.53|19419.81|19419.81|19423.1|19423.1|19419.41|19419.41|0
1662979500000|2022-09-12 10:45:00|19420.4|19420.4|19418.3|19418.3|19421.42|19421.42|19418.07|19418.07|0
1662979800000|2022-09-12 10:50:00|19418.44|19418.44|19418.95|19418.95|19419.23|19419.23|19417.91|19417.91|0
1662980100000|2022-09-12 10:55:00|19418.91|19418.91|19412.98|19412.98|19418.93|19418.93|19412.82|19412.82|0
1662980400000|2022-09-12 11:00:00|19412.91|19412.91|19405.82|19405.82|19412.91|19412.91|19405.82|19405.82|0
1662980700000|2022-09-12 11:05:00|19405.93|19405.93|19408.93|19408.93|19410.53|19410.53|19404.74|19404.74|0
1662981000000|2022-09-12 11:10:00|19408.81|19408.81|19409.26|19409.26|19410.16|19410.16|19407.93|19407.93|0
1662981300000|2022-09-12 11:15:00|19409.5|19409.5|19418.43|19418.43|19418.43|19418.43|19408.73|19408.73|0
1662981600000|2022-09-12 11:20:00|19418.36|19418.36|19421.14|19421.14|19421.69|19421.69|19418.03|19418.03|0
1662981900000|2022-09-12 11:25:00|19420.98|19420.98|19425.31|19425.31|19425.72|19425.72|19420.78|19420.78|0
1662982200000|2022-09-12 11:30:00|19425.22|19425.22|19423.67|19423.67|19425.24|19425.24|19421.89|19421.89|0
1662982500000|2022-09-12 11:35:00|19423.73|19423.73|19429.25|19429.25|19430.68|19430.68|19423.73|19423.73|0
1662982800000|2022-09-12 11:40:00|19429.28|19429.28|19430.81|19430.81|19431.84|19431.84|19427.91|19427.91|0
1662983100000|2022-09-12 11:45:00|19430.91|19430.91|19433.84|19433.84|19433.84|19433.84|19429.89|19429.89|0
1662983400000|2022-09-12 11:50:00|19433.8|19433.8|19434.9|19434.9|19436.53|19436.53|19433.32|19433.32|0
1662983700000|2022-09-12 11:55:00|19434.99|19434.99|19435.74|19435.74|19436.18|19436.18|19434.49|19434.49|0
1662984000000|2022-09-12 12:00:00|19435.81|19435.81|19431.22|19431.22|19436.41|19436.41|19430.16|19430.16|0
1662984300000|2022-09-12 12:05:00|19430.95|19430.95|19422.91|19422.91|19433.4|19433.4|19421.09|19421.09|0
1662984600000|2022-09-12 12:10:00|19422.81|19422.81|19430.33|19430.33|19430.41|19430.41|19422.07|19422.07|0
1662984900000|2022-09-12 12:15:00|19430.35|19430.35|19427.96|19427.96|19432.58|19432.58|19427.96|19427.96|0
1662985200000|2022-09-12 12:20:00|19427.86|19427.86|19421.2|19421.2|19428.03|19428.03|19420.31|19420.31|0
1662985500000|2022-09-12 12:25:00|19421.11|19421.11|19418.56|19418.56|19421.42|19421.42|19418.51|19418.51|0
1662985800000|2022-09-12 12:30:00|19418.53|19418.53|19425.42|19425.42|19425.46|19425.46|19417.92|19417.92|0
1662986100000|2022-09-12 12:35:00|19425.29|19425.29|19431.57|19431.57|19431.57|19431.57|19425|19425|0
1662986400000|2022-09-12 12:40:00|19431.66|19431.66|19433.4|19433.4|19434.68|19434.68|19430.75|19430.75|0
1662986700000|2022-09-12 12:45:00|19433.45|19433.45|19432.33|19432.33|19434.91|19434.91|19431.75|19431.75|0
1662987000000|2022-09-12 12:50:00|19432.26|19432.26|19434.72|19434.72|19436.48|19436.48|19432.2|19432.2|0
1662987300000|2022-09-12 12:55:00|19434.74|19434.74|19442.6|19442.6|19443.14|19443.14|19434.13|19434.13|0
1662987600000|2022-09-12 13:00:00|19442.52|19442.52|19445.28|19445.28|19445.28|19445.28|19440.14|19440.14|0
1662987900000|2022-09-12 13:05:00|19445.35|19445.35|19446.23|19446.23|19448.45|19448.45|19445.18|19445.18|0
1662988200000|2022-09-12 13:10:00|19446.28|19446.28|19443.08|19443.08|19446.88|19446.88|19440.93|19440.93|0
1662988500000|2022-09-12 13:15:00|19443.16|19443.16|19443.38|19443.38|19444.4|19444.4|19442.92|19442.92|0
1662988800000|2022-09-12 13:20:00|19443.35|19443.35|19442.22|19442.22|19444.82|19444.82|19442.18|19442.18|0
1662989100000|2022-09-12 13:25:00|19442.2|19442.2|19433.5|19433.5|19442.53|19442.53|19433.45|19433.45|0
1662989400000|2022-09-12 13:30:00|19433.28|19433.28|19440.14|19440.14|19440.44|19440.44|19431.67|19431.67|0
1662989700000|2022-09-12 13:35:00|19440.22|19440.22|19432.34|19432.34|19440.36|19440.36|19432.34|19432.34|0
1662990000000|2022-09-12 13:40:00|19432.24|19432.24|19430.44|19430.44|19434.76|19434.76|19429.72|19429.72|0
1662990300000|2022-09-12 13:45:00|19430.37|19430.37|19439.66|19439.66|19440.16|19440.16|19429.69|19429.69|0
1662990600000|2022-09-12 13:50:00|19439.58|19439.58|19453.56|19453.56|19453.94|19453.94|19439.14|19439.14|0
1662990900000|2022-09-12 13:55:00|19453.61|19453.61|19478.73|19478.73|19479.77|19479.77|19453.61|19453.61|0
1662991200000|2022-09-12 14:00:00|19478.71|19478.71|19476.69|19476.69|19479.9|19479.9|19473.6|19473.6|0
1662991500000|2022-09-12 14:05:00|19476.81|19476.81|19459.81|19459.81|19476.92|19476.92|19459.06|19459.06|0
1662991800000|2022-09-12 14:10:00|19459.86|19459.86|19450.63|19450.63|19459.86|19459.86|19448.3|19448.3|0
1662992100000|2022-09-12 14:15:00|19450.8|19450.8|19470.37|19470.37|19470.37|19470.37|19450.8|19450.8|0
1662992400000|2022-09-12 14:20:00|19470.39|19470.39|19469.69|19469.69|19470.62|19470.62|19467.01|19467.01|0
1662992700000|2022-09-12 14:25:00|19469.76|19469.76|19472.56|19472.56|19473.25|19473.25|19469.17|19469.17|0
1662993000000|2022-09-12 14:30:00|19472.51|19472.51|19471.64|19471.64|19472.98|19472.98|19470.19|19470.19|0
1662993300000|2022-09-12 14:35:00|19471.7|19471.7|19471|19471|19475.21|19475.21|19468.87|19468.87|0
1662993600000|2022-09-12 14:40:00|19470.96|19470.96|19479.52|19479.52|19479.55|19479.55|19468.67|19468.67|0
1662993900000|2022-09-12 14:45:00|19480.47|19480.47|19511.72|19511.72|19511.94|19511.94|19480.47|19480.47|0
1662994200000|2022-09-12 14:50:00|19511.74|19511.74|19511.37|19511.37|19514.1|19514.1|19507.91|19507.91|0
1662994500000|2022-09-12 14:55:00|19511.41|19511.41|19514.52|19514.52|19517.67|19517.67|19511.41|19511.41|0
1662994800000|2022-09-12 15:00:00|19514.49|19514.49|19490.05|19490.05|19514.69|19514.69|19488.65|19488.65|0
1662995100000|2022-09-12 15:05:00|19490.08|19490.08|19489.52|19489.52|19491.68|19491.68|19481.71|19481.71|0
1662995400000|2022-09-12 15:10:00|19489.46|19489.46|19483.39|19483.39|19490.98|19490.98|19482.07|19482.07|0
1662995700000|2022-09-12 15:15:00|19483.43|19483.43|19487.51|19487.51|19490.3|19490.3|19483.03|19483.03|0
1662996000000|2022-09-12 15:20:00|19487.42|19487.42|19500.31|19500.31|19500.31|19500.31|19486.43|19486.43|0
1662996300000|2022-09-12 15:25:00|19500.27|19500.27|19513.21|19513.21|19517.99|19517.99|19499.78|19499.78|0
1663053300000|2022-09-13 07:15:00|19511.47|19511.47|19477.43|19477.43|19511.47|19511.47|19477.34|19477.34|0
1663053600000|2022-09-13 07:20:00|19477.29|19477.29|19470.55|19470.55|19477.29|19477.29|19466.28|19466.28|0
1663053900000|2022-09-13 07:25:00|19470.37|19470.37|19481.91|19481.91|19481.91|19481.91|19469.37|19469.37|0
1663054200000|2022-09-13 07:30:00|19482.17|19482.17|19510.92|19510.92|19512|19512|19482.17|19482.17|0
1663054500000|2022-09-13 07:35:00|19510.86|19510.86|19503.18|19503.18|19516.56|19516.56|19502.73|19502.73|0
1663054800000|2022-09-13 07:40:00|19503.32|19503.32|19499.7|19499.7|19504.15|19504.15|19498.81|19498.81|0
1663055100000|2022-09-13 07:45:00|19499.64|19499.64|19496.86|19496.86|19501.52|19501.52|19493.94|19493.94|0
1663055400000|2022-09-13 07:50:00|19496.93|19496.93|19502.74|19502.74|19503.24|19503.24|19495.75|19495.75|0
1663055700000|2022-09-13 07:55:00|19502.63|19502.63|19502.47|19502.47|19502.75|19502.75|19498.45|19498.45|0
1663056000000|2022-09-13 08:00:00|19502.76|19502.76|19534.59|19534.59|19534.8|19534.8|19502.66|19502.66|0
1663056300000|2022-09-13 08:05:00|19534.75|19534.75|19544.55|19544.55|19545.81|19545.81|19534.47|19534.47|0
1663056600000|2022-09-13 08:10:00|19544.33|19544.33|19545.14|19545.14|19548.16|19548.16|19544.33|19544.33|0
1663056900000|2022-09-13 08:15:00|19545.03|19545.03|19535.46|19535.46|19545.03|19545.03|19535.07|19535.07|0
1663057200000|2022-09-13 08:20:00|19535.08|19535.08|19527.05|19527.05|19536.04|19536.04|19521.71|19521.71|0
1663057500000|2022-09-13 08:25:00|19526.92|19526.92|19526.53|19526.53|19528.99|19528.99|19525.51|19525.51|0
1663057800000|2022-09-13 08:30:00|19526.18|19526.18|19523.98|19523.98|19527.18|19527.18|19523.55|19523.55|0
1663058100000|2022-09-13 08:35:00|19523.94|19523.94|19509.93|19509.93|19524.15|19524.15|19509.9|19509.9|0
1663058400000|2022-09-13 08:40:00|19510.04|19510.04|19514.59|19514.59|19514.7|19514.7|19506.21|19506.21|0
1663058700000|2022-09-13 08:45:00|19514.71|19514.71|19514.11|19514.11|19514.71|19514.71|19510.51|19510.51|0
1663059000000|2022-09-13 08:50:00|19514.27|19514.27|19505.35|19505.35|19516.19|19516.19|19505.35|19505.35|0
1663059300000|2022-09-13 08:55:00|19505.28|19505.28|19509.27|19509.27|19509.54|19509.54|19505.17|19505.17|0
1663059600000|2022-09-13 09:00:00|19509.31|19509.31|19516.03|19516.03|19516.09|19516.09|19509.25|19509.25|0
1663059900000|2022-09-13 09:05:00|19516.09|19516.09|19512.3|19512.3|19520.48|19520.48|19511.16|19511.16|0
1663060200000|2022-09-13 09:10:00|19512.24|19512.24|19511.05|19511.05|19514.21|19514.21|19510.87|19510.87|0
1663060500000|2022-09-13 09:15:00|19510.97|19510.97|19510.41|19510.41|19511.93|19511.93|19509.88|19509.88|0
1663060800000|2022-09-13 09:20:00|19510.39|19510.39|19509.11|19509.11|19510.49|19510.49|19506.97|19506.97|0
1663061100000|2022-09-13 09:25:00|19509.03|19509.03|19499.17|19499.17|19509.29|19509.29|19499.17|19499.17|0
1663061400000|2022-09-13 09:30:00|19499.14|19499.14|19518.49|19518.49|19518.71|19518.71|19497.84|19497.84|0
1663061700000|2022-09-13 09:35:00|19518.28|19518.28|19510.97|19510.97|19518.8|19518.8|19510.5|19510.5|0
1663062000000|2022-09-13 09:40:00|19510.88|19510.88|19512.09|19512.09|19513.23|19513.23|19509.38|19509.38|0
1663062300000|2022-09-13 09:45:00|19511.96|19511.96|19509.16|19509.16|19512.31|19512.31|19508.38|19508.38|0
1663062600000|2022-09-13 09:50:00|19509.31|19509.31|19512.77|19512.77|19513.14|19513.14|19509.25|19509.25|0
1663062900000|2022-09-13 09:55:00|19512.69|19512.69|19515.01|19515.01|19515.93|19515.93|19512.11|19512.11|0
1663063200000|2022-09-13 10:00:00|19514.91|19514.91|19515.16|19515.16|19515.16|19515.16|19510.69|19510.69|0
1663063500000|2022-09-13 10:05:00|19515.1|19515.1|19532.53|19532.53|19532.71|19532.71|19514.79|19514.79|0
1663063800000|2022-09-13 10:10:00|19532.67|19532.67|19533.86|19533.86|19538.09|19538.09|19532.37|19532.37|0
1663064100000|2022-09-13 10:15:00|19533.77|19533.77|19541.51|19541.51|19541.54|19541.54|19532.82|19532.82|0
1663064400000|2022-09-13 10:20:00|19541.46|19541.46|19540.12|19540.12|19543.73|19543.73|19539.74|19539.74|0
1663064700000|2022-09-13 10:25:00|19540.18|19540.18|19546.18|19546.18|19547.94|19547.94|19540.18|19540.18|0
1663065000000|2022-09-13 10:30:00|19546.14|19546.14|19571.49|19571.49|19571.49|19571.49|19545.64|19545.64|0
1663065300000|2022-09-13 10:35:00|19571.53|19571.53|19590.79|19590.79|19592.27|19592.27|19571.4|19571.4|0
1663065600000|2022-09-13 10:40:00|19590.73|19590.73|19595.23|19595.23|19597.12|19597.12|19585.41|19585.41|0
1663065900000|2022-09-13 10:45:00|19595.15|19595.15|19596.41|19596.41|19597.71|19597.71|19593.15|19593.15|0
1663066200000|2022-09-13 10:50:00|19596.31|19596.31|19593.03|19593.03|19596.53|19596.53|19592.67|19592.67|0
1663066500000|2022-09-13 10:55:00|19592.76|19592.76|19592.92|19592.92|19595.35|19595.35|19592.19|19592.19|0
1663066800000|2022-09-13 11:00:00|19592.85|19592.85|19590.63|19590.63|19593.09|19593.09|19590.53|19590.53|0
1663067100000|2022-09-13 11:05:00|19590.56|19590.56|19597.03|19597.03|19597.19|19597.19|19590.01|19590.01|0
1663067400000|2022-09-13 11:10:00|19597.27|19597.27|19600.92|19600.92|19601.47|19601.47|19597.19|19597.19|0
1663067700000|2022-09-13 11:15:00|19601.09|19601.09|19589.35|19589.35|19601.09|19601.09|19589.35|19589.35|0
1663068000000|2022-09-13 11:20:00|19589.2|19589.2|19588.16|19588.16|19589.46|19589.46|19587.78|19587.78|0
1663068300000|2022-09-13 11:25:00|19588.11|19588.11|19587.96|19587.96|19588.64|19588.64|19585.96|19585.96|0
1663068600000|2022-09-13 11:30:00|19587.82|19587.82|19588.85|19588.85|19589.02|19589.02|19586.22|19586.22|0
1663068900000|2022-09-13 11:35:00|19588.75|19588.75|19593.99|19593.99|19594.52|19594.52|19588.75|19588.75|0
1663069200000|2022-09-13 11:40:00|19593.88|19593.88|19593.06|19593.06|19594.28|19594.28|19591.91|19591.91|0
1663069500000|2022-09-13 11:45:00|19593.1|19593.1|19593.66|19593.66|19593.86|19593.86|19591.03|19591.03|0
1663069800000|2022-09-13 11:50:00|19593.69|19593.69|19594.54|19594.54|19594.54|19594.54|19590.63|19590.63|0
1663070100000|2022-09-13 11:55:00|19594.52|19594.52|19606.87|19606.87|19606.95|19606.95|19593.2|19593.2|0
1663070400000|2022-09-13 12:00:00|19606.94|19606.94|19605.97|19605.97|19608.03|19608.03|19602.15|19602.15|0
1663070700000|2022-09-13 12:05:00|19606.12|19606.12|19605.38|19605.38|19608.25|19608.25|19604.79|19604.79|0
1663071000000|2022-09-13 12:10:00|19605.05|19605.05|19604.82|19604.82|19605.88|19605.88|19604.53|19604.53|0
1663071300000|2022-09-13 12:15:00|19604.78|19604.78|19597.84|19597.84|19604.87|19604.87|19597.6|19597.6|0
1663071600000|2022-09-13 12:20:00|19597.74|19597.74|19601.92|19601.92|19602.16|19602.16|19595.58|19595.58|0
1663071900000|2022-09-13 12:25:00|19602.03|19602.03|19610.33|19610.33|19612.2|19612.2|19601.02|19601.02|0
1663072200000|2022-09-13 12:30:00|19610.63|19610.63|19442.95|19442.95|19615.44|19615.44|19407.43|19407.43|0
1663072500000|2022-09-13 12:35:00|19442.88|19442.88|19443.03|19443.03|19452.8|19452.8|19432.91|19432.91|0
1663072800000|2022-09-13 12:40:00|19442.84|19442.84|19397.34|19397.34|19442.84|19442.84|19396.84|19396.84|0
1663073100000|2022-09-13 12:45:00|19397.25|19397.25|19391.84|19391.84|19403.16|19403.16|19391.33|19391.33|0
1663073400000|2022-09-13 12:50:00|19391.8|19391.8|19353.3|19353.3|19391.8|19391.8|19353.28|19353.28|0
1663073700000|2022-09-13 12:55:00|19353.43|19353.43|19340.24|19340.24|19353.43|19353.43|19336.28|19336.28|0
1663074000000|2022-09-13 13:00:00|19339.93|19339.93|19321.12|19321.12|19339.93|19339.93|19321.12|19321.12|0
1663074300000|2022-09-13 13:05:00|19321.09|19321.09|19296.47|19296.47|19321.16|19321.16|19296.47|19296.47|0
1663074600000|2022-09-13 13:10:00|19296.22|19296.22|19265.72|19265.72|19296.22|19296.22|19265.72|19265.72|0
1663074900000|2022-09-13 13:15:00|19265.64|19265.64|19264.68|19264.68|19265.64|19265.64|19258.7|19258.7|0
1663075200000|2022-09-13 13:20:00|19264.61|19264.61|19259.73|19259.73|19268.92|19268.92|19259.18|19259.18|0
1663075500000|2022-09-13 13:25:00|19260.5|19260.5|19263.05|19263.05|19263.72|19263.72|19256.14|19256.14|0
1663075800000|2022-09-13 13:30:00|19262.97|19262.97|19287.99|19287.99|19289.96|19289.96|19258.4|19258.4|0
1663076100000|2022-09-13 13:35:00|19287.78|19287.78|19273.04|19273.04|19287.82|19287.82|19268.15|19268.15|0
1663076400000|2022-09-13 13:40:00|19273.09|19273.09|19273.54|19273.54|19279.64|19279.64|19271.62|19271.62|0
1663076700000|2022-09-13 13:45:00|19273.48|19273.48|19293.21|19293.21|19293.21|19293.21|19271.99|19271.99|0
1663077000000|2022-09-13 13:50:00|19293.1|19293.1|19331.74|19331.74|19338.98|19338.98|19293.08|19293.08|0
1663077300000|2022-09-13 13:55:00|19331|19331|19314.37|19314.37|19331|19331|19312.75|19312.75|0
1663077600000|2022-09-13 14:00:00|19314.04|19314.04|19265.22|19265.22|19314.04|19314.04|19265.22|19265.22|0
1663077900000|2022-09-13 14:05:00|19265.08|19265.08|19277.7|19277.7|19277.7|19277.7|19260.06|19260.06|0
1663078200000|2022-09-13 14:10:00|19277.68|19277.68|19277.37|19277.37|19283.37|19283.37|19275.11|19275.11|0
1663078500000|2022-09-13 14:15:00|19277.29|19277.29|19283.41|19283.41|19283.41|19283.41|19270.6|19270.6|0
1663078800000|2022-09-13 14:20:00|19283.39|19283.39|19263.31|19263.31|19283.8|19283.8|19263.28|19263.28|0
1663079100000|2022-09-13 14:25:00|19263.18|19263.18|19260.92|19260.92|19263.66|19263.66|19251.2|19251.2|0
1663079400000|2022-09-13 14:30:00|19260.68|19260.68|19247.95|19247.95|19260.68|19260.68|19247.88|19247.88|0
1663079700000|2022-09-13 14:35:00|19247.88|19247.88|19239.52|19239.52|19248.31|19248.31|19239.42|19239.42|0
1663080000000|2022-09-13 14:40:00|19239.48|19239.48|19226.33|19226.33|19239.9|19239.9|19223.05|19223.05|0
1663080300000|2022-09-13 14:45:00|19226.29|19226.29|19218.92|19218.92|19226.37|19226.37|19218.89|19218.89|0
1663080600000|2022-09-13 14:50:00|19218.83|19218.83|19216.07|19216.07|19218.83|19218.83|19211.51|19211.51|0
1663080900000|2022-09-13 14:55:00|19216.11|19216.11|19205.52|19205.52|19218.78|19218.78|19205.5|19205.5|0
1663081200000|2022-09-13 15:00:00|19205.43|19205.43|19206.11|19206.11|19206.47|19206.47|19200.62|19200.62|0
1663081500000|2022-09-13 15:05:00|19206.25|19206.25|19208.07|19208.07|19210.04|19210.04|19203.19|19203.19|0
1663081800000|2022-09-13 15:10:00|19208.08|19208.08|19213.01|19213.01|19214.49|19214.49|19205.62|19205.62|0
1663082100000|2022-09-13 15:15:00|19212.93|19212.93|19218.69|19218.69|19219.65|19219.65|19207.77|19207.77|0
1663082400000|2022-09-13 15:20:00|19218.64|19218.64|19211.62|19211.62|19218.89|19218.89|19211.33|19211.33|0
1663082700000|2022-09-13 15:25:00|19211.75|19211.75|19212.84|19212.84|19214.54|19214.54|19208.43|19208.43|0
1663139700000|2022-09-14 07:15:00|19103.33|19103.33|19055.4|19055.4|19108.52|19108.52|19055.4|19055.4|0
1663140000000|2022-09-14 07:20:00|19055.15|19055.15|19030.31|19030.31|19055.18|19055.18|19030.31|19030.31|0
1663140300000|2022-09-14 07:25:00|19030.09|19030.09|19010.65|19010.65|19031.04|19031.04|19008.58|19008.58|0
1663140600000|2022-09-14 07:30:00|19010.42|19010.42|19038.17|19038.17|19038.91|19038.91|19010.34|19010.34|0
1663140900000|2022-09-14 07:35:00|19038.26|19038.26|19044.73|19044.73|19047.41|19047.41|19033.6|19033.6|0
1663141200000|2022-09-14 07:40:00|19044.67|19044.67|19065.82|19065.82|19065.86|19065.86|19043.66|19043.66|0
1663141500000|2022-09-14 07:45:00|19065.79|19065.79|19076.81|19076.81|19077.37|19077.37|19065.79|19065.79|0
1663141800000|2022-09-14 07:50:00|19076.91|19076.91|19085.34|19085.34|19085.35|19085.35|19075.77|19075.77|0
1663142100000|2022-09-14 07:55:00|19085.25|19085.25|19091.41|19091.41|19095.61|19095.61|19085.25|19085.25|0
1663142400000|2022-09-14 08:00:00|19091.56|19091.56|19093.58|19093.58|19093.73|19093.73|19085.6|19085.6|0
1663142700000|2022-09-14 08:05:00|19093.68|19093.68|19081.44|19081.44|19094.89|19094.89|19080.07|19080.07|0
1663143000000|2022-09-14 08:10:00|19081.53|19081.53|19074.69|19074.69|19083.19|19083.19|19074.45|19074.45|0
1663143300000|2022-09-14 08:15:00|19074.43|19074.43|19073.23|19073.23|19077.21|19077.21|19071.33|19071.33|0
1663143600000|2022-09-14 08:20:00|19073.11|19073.11|19074.2|19074.2|19076.27|19076.27|19068.92|19068.92|0
1663143900000|2022-09-14 08:25:00|19074.35|19074.35|19072.59|19072.59|19075.73|19075.73|19070.71|19070.71|0
1663144200000|2022-09-14 08:30:00|19072.67|19072.67|19104.07|19104.07|19104.07|19104.07|19072.67|19072.67|0
1663144500000|2022-09-14 08:35:00|19104.27|19104.27|19108.48|19108.48|19109.02|19109.02|19104.27|19104.27|0
1663144800000|2022-09-14 08:40:00|19108.38|19108.38|19100.59|19100.59|19108.38|19108.38|19099.01|19099.01|0
1663145100000|2022-09-14 08:45:00|19100.64|19100.64|19092.42|19092.42|19100.97|19100.97|19091.9|19091.9|0
1663145400000|2022-09-14 08:50:00|19092.54|19092.54|19094.63|19094.63|19095.72|19095.72|19089.65|19089.65|0
1663145700000|2022-09-14 08:55:00|19094.6|19094.6|19094.18|19094.18|19095.82|19095.82|19094.11|19094.11|0
1663146000000|2022-09-14 09:00:00|19094.23|19094.23|19082.94|19082.94|19094.28|19094.28|19082.79|19082.79|0
1663146300000|2022-09-14 09:05:00|19083.08|19083.08|19080.28|19080.28|19084.68|19084.68|19080.28|19080.28|0
1663146600000|2022-09-14 09:10:00|19080.08|19080.08|19064.77|19064.77|19080.08|19080.08|19064.09|19064.09|0
1663146900000|2022-09-14 09:15:00|19064.38|19064.38|19067.96|19067.96|19067.96|19067.96|19063.43|19063.43|0
1663147200000|2022-09-14 09:20:00|19068.18|19068.18|19073.68|19073.68|19073.74|19073.74|19068.18|19068.18|0
1663147500000|2022-09-14 09:25:00|19073.59|19073.59|19073.81|19073.81|19074.15|19074.15|19071.69|19071.69|0
1663147800000|2022-09-14 09:30:00|19073.79|19073.79|19064.66|19064.66|19074.3|19074.3|19062.97|19062.97|0
1663148100000|2022-09-14 09:35:00|19064.86|19064.86|19073.01|19073.01|19073.57|19073.57|19064.86|19064.86|0
1663148400000|2022-09-14 09:40:00|19073.11|19073.11|19072.22|19072.22|19076.94|19076.94|19072.21|19072.21|0
1663148700000|2022-09-14 09:45:00|19072.15|19072.15|19071.58|19071.58|19072.15|19072.15|19068.8|19068.8|0
1663149000000|2022-09-14 09:50:00|19071.53|19071.53|19064.97|19064.97|19071.73|19071.73|19064.97|19064.97|0
1663149300000|2022-09-14 09:55:00|19064.87|19064.87|19071.28|19071.28|19071.32|19071.32|19061.73|19061.73|0
1663149600000|2022-09-14 10:00:00|19071.22|19071.22|19071.66|19071.66|19071.76|19071.76|19069.43|19069.43|0
1663149900000|2022-09-14 10:05:00|19071.71|19071.71|19066.13|19066.13|19072.04|19072.04|19064.33|19064.33|0
1663150200000|2022-09-14 10:10:00|19066.07|19066.07|19065.25|19065.25|19068.7|19068.7|19065.06|19065.06|0
1663150500000|2022-09-14 10:15:00|19065.12|19065.12|19059.4|19059.4|19065.12|19065.12|19059.4|19059.4|0
1663150800000|2022-09-14 10:20:00|19059.33|19059.33|19057.64|19057.64|19059.48|19059.48|19055.51|19055.51|0
1663151100000|2022-09-14 10:25:00|19057.56|19057.56|19052.04|19052.04|19057.6|19057.6|19051.22|19051.22|0
1663151400000|2022-09-14 10:30:00|19051.97|19051.97|19046.26|19046.26|19053.04|19053.04|19045.94|19045.94|0
1663151700000|2022-09-14 10:35:00|19046.18|19046.18|19040.03|19040.03|19046.47|19046.47|19039.91|19039.91|0
1663152000000|2022-09-14 10:40:00|19039.79|19039.79|19015.63|19015.63|19039.98|19039.98|19015.63|19015.63|0
1663152300000|2022-09-14 10:45:00|19015.56|19015.56|19007.14|19007.14|19015.66|19015.66|19007.01|19007.01|0
1663152600000|2022-09-14 10:50:00|19007.28|19007.28|18995.45|18995.45|19007.28|19007.28|18994.13|18994.13|0
1663152900000|2022-09-14 10:55:00|18995.43|18995.43|18999.87|18999.87|19000.31|19000.31|18994.86|18994.86|0
1663153200000|2022-09-14 11:00:00|18999.93|18999.93|18993.6|18993.6|19000.41|19000.41|18992.66|18992.66|0
1663153500000|2022-09-14 11:05:00|18993.56|18993.56|18992.23|18992.23|18994.25|18994.25|18990.31|18990.31|0
1663153800000|2022-09-14 11:10:00|18992.33|18992.33|18981.32|18981.32|18993.79|18993.79|18981.31|18981.31|0
1663154100000|2022-09-14 11:15:00|18981.52|18981.52|18966.06|18966.06|18982.71|18982.71|18965.98|18965.98|0
1663154400000|2022-09-14 11:20:00|18965.9|18965.9|18966.45|18966.45|18966.92|18966.92|18964.72|18964.72|0
1663154700000|2022-09-14 11:25:00|18966.38|18966.38|18966.8|18966.8|18968.94|18968.94|18962.54|18962.54|0
1663155000000|2022-09-14 11:30:00|18966.75|18966.75|18948.33|18948.33|18967.26|18967.26|18948.29|18948.29|0
1663155300000|2022-09-14 11:35:00|18948.1|18948.1|18943.18|18943.18|18948.1|18948.1|18942.48|18942.48|0
1663155600000|2022-09-14 11:40:00|18943.23|18943.23|18939.15|18939.15|18943.23|18943.23|18937.88|18937.88|0
1663155900000|2022-09-14 11:45:00|18939.36|18939.36|18937.73|18937.73|18940.43|18940.43|18937.73|18937.73|0
1663156200000|2022-09-14 11:50:00|18937.83|18937.83|18889.85|18889.85|18937.91|18937.91|18889.24|18889.24|0
1663156500000|2022-09-14 11:55:00|18889.74|18889.74|18876.38|18876.38|18889.74|18889.74|18876.38|18876.38|0
1663156800000|2022-09-14 12:00:00|18876.46|18876.46|18867.92|18867.92|18876.46|18876.46|18867.74|18867.74|0
1663157100000|2022-09-14 12:05:00|18867.46|18867.46|18847.31|18847.31|18867.46|18867.46|18846.35|18846.35|0
1663157400000|2022-09-14 12:10:00|18847.24|18847.24|18832.6|18832.6|18847.24|18847.24|18824.54|18824.54|0
1663157700000|2022-09-14 12:15:00|18832.67|18832.67|18844.26|18844.26|18844.26|18844.26|18832.61|18832.61|0
1663158000000|2022-09-14 12:20:00|18844.2|18844.2|18843.39|18843.39|18845.63|18845.63|18840.39|18840.39|0
1663158300000|2022-09-14 12:25:00|18843.57|18843.57|18846.62|18846.62|18847.1|18847.1|18843.48|18843.48|0
1663158600000|2022-09-14 12:30:00|18846.55|18846.55|18824.3|18824.3|18851.45|18851.45|18821.62|18821.62|0
1663158900000|2022-09-14 12:35:00|18824.36|18824.36|18840.31|18840.31|18840.41|18840.41|18824.36|18824.36|0
1663159200000|2022-09-14 12:40:00|18840.35|18840.35|18846.78|18846.78|18848.06|18848.06|18840.04|18840.04|0
1663159500000|2022-09-14 12:45:00|18846.85|18846.85|18831.16|18831.16|18847.87|18847.87|18830.83|18830.83|0
1663159800000|2022-09-14 12:50:00|18831.11|18831.11|18842.05|18842.05|18842.26|18842.26|18830.56|18830.56|0
1663160100000|2022-09-14 12:55:00|18842.17|18842.17|18845.89|18845.89|18847.38|18847.38|18842.17|18842.17|0
1663160400000|2022-09-14 13:00:00|18845.75|18845.75|18848.2|18848.2|18849.31|18849.31|18842.39|18842.39|0
1663160700000|2022-09-14 13:05:00|18848.09|18848.09|18845.84|18845.84|18856.48|18856.48|18845.53|18845.53|0
1663161000000|2022-09-14 13:10:00|18845.76|18845.76|18839.57|18839.57|18846.13|18846.13|18838.54|18838.54|0
1663161300000|2022-09-14 13:15:00|18839.43|18839.43|18819.67|18819.67|18839.75|18839.75|18819.47|18819.47|0
1663161600000|2022-09-14 13:20:00|18819.76|18819.76|18819.15|18819.15|18820.01|18820.01|18815.93|18815.93|0
1663161900000|2022-09-14 13:25:00|18819.24|18819.24|18830.26|18830.26|18830.26|18830.26|18819.24|18819.24|0
1663162200000|2022-09-14 13:30:00|18830.4|18830.4|18808.1|18808.1|18832.64|18832.64|18808.1|18808.1|0
1663162500000|2022-09-14 13:35:00|18808.15|18808.15|18799.35|18799.35|18808.15|18808.15|18790.55|18790.55|0
1663162800000|2022-09-14 13:40:00|18799.37|18799.37|18801.33|18801.33|18801.33|18801.33|18788.58|18788.58|0
1663163100000|2022-09-14 13:45:00|18801.79|18801.79|18849.78|18849.78|18852.62|18852.62|18801.79|18801.79|0
1663163400000|2022-09-14 13:50:00|18849.67|18849.67|18856.31|18856.31|18859.64|18859.64|18849.64|18849.64|0
1663163700000|2022-09-14 13:55:00|18856.15|18856.15|18888.19|18888.19|18888.19|18888.19|18851.67|18851.67|0
1663164000000|2022-09-14 14:00:00|18888.12|18888.12|18887.51|18887.51|18895.15|18895.15|18886.7|18886.7|0
1663164300000|2022-09-14 14:05:00|18887.32|18887.32|18882.82|18882.82|18888.71|18888.71|18882.69|18882.69|0
1663164600000|2022-09-14 14:10:00|18882.78|18882.78|18890.04|18890.04|18897.35|18897.35|18882.04|18882.04|0
1663164900000|2022-09-14 14:15:00|18890.11|18890.11|18888.68|18888.68|18897.42|18897.42|18888.36|18888.36|0
1663165200000|2022-09-14 14:20:00|18888.58|18888.58|18869.57|18869.57|18891.28|18891.28|18867.13|18867.13|0
1663165500000|2022-09-14 14:25:00|18869.53|18869.53|18835.53|18835.53|18870|18870|18835.47|18835.47|0
1663165800000|2022-09-14 14:30:00|18835.44|18835.44|18842.48|18842.48|18844.28|18844.28|18835.41|18835.41|0
1663166100000|2022-09-14 14:35:00|18842.52|18842.52|18859.57|18859.57|18859.57|18859.57|18841.62|18841.62|0
1663166400000|2022-09-14 14:40:00|18859.59|18859.59|18888.08|18888.08|18888.16|18888.16|18859.54|18859.54|0
1663166700000|2022-09-14 14:45:00|18888.17|18888.17|18880.94|18880.94|18895.16|18895.16|18880.9|18880.9|0
1663167000000|2022-09-14 14:50:00|18881.12|18881.12|18901.37|18901.37|18901.85|18901.85|18880.56|18880.56|0
1663167300000|2022-09-14 14:55:00|18901.32|18901.32|18907.16|18907.16|18907.16|18907.16|18897.95|18897.95|0
1663167600000|2022-09-14 15:00:00|18907.1|18907.1|18901.36|18901.36|18908.86|18908.86|18901.03|18901.03|0
1663167900000|2022-09-14 15:05:00|18901.45|18901.45|18897.99|18897.99|18901.66|18901.66|18892.19|18892.19|0
1663168200000|2022-09-14 15:10:00|18897.83|18897.83|18905.55|18905.55|18906.07|18906.07|18895.13|18895.13|0
1663168500000|2022-09-14 15:15:00|18905.49|18905.49|18897.25|18897.25|18907.7|18907.7|18896.98|18896.98|0
1663168800000|2022-09-14 15:20:00|18897.15|18897.15|18897.94|18897.94|18899.89|18899.89|18894.43|18894.43|0
1663169100000|2022-09-14 15:25:00|18898.02|18898.02|18893.46|18893.46|18898.69|18898.69|18888.37|18888.37|0
1663226100000|2022-09-15 07:15:00|18909.11|18909.11|18909.45|18909.45|18915.97|18915.97|18908.86|18908.86|0
1663226400000|2022-09-15 07:20:00|18909.48|18909.48|18936.93|18936.93|18936.93|18936.93|18906.81|18906.81|0
1663226700000|2022-09-15 07:25:00|18937.01|18937.01|18957.78|18957.78|18957.78|18957.78|18937.01|18937.01|0
1663227000000|2022-09-15 07:30:00|18957.76|18957.76|18965.92|18965.92|18966.88|18966.88|18957.34|18957.34|0
1663227300000|2022-09-15 07:35:00|18966.03|18966.03|18949.59|18949.59|18968.41|18968.41|18949.41|18949.41|0
1663227600000|2022-09-15 07:40:00|18949.85|18949.85|18944.01|18944.01|18953.16|18953.16|18943.99|18943.99|0
1663227900000|2022-09-15 07:45:00|18944.08|18944.08|18953.93|18953.93|18955.84|18955.84|18944.08|18944.08|0
1663228200000|2022-09-15 07:50:00|18954.06|18954.06|18963.88|18963.88|18963.88|18963.88|18953.1|18953.1|0
1663228500000|2022-09-15 07:55:00|18963.81|18963.81|18950.79|18950.79|18963.92|18963.92|18946.73|18946.73|0
1663228800000|2022-09-15 08:00:00|18950.78|18950.78|18947.92|18947.92|18959.91|18959.91|18947.8|18947.8|0
1663229100000|2022-09-15 08:05:00|18948.1|18948.1|18937.13|18937.13|18950.49|18950.49|18936.15|18936.15|0
1663229400000|2022-09-15 08:10:00|18937.17|18937.17|18928.78|18928.78|18937.17|18937.17|18926.29|18926.29|0
1663229700000|2022-09-15 08:15:00|18928.82|18928.82|18924|18924|18929.43|18929.43|18923.94|18923.94|0
1663230000000|2022-09-15 08:20:00|18924.02|18924.02|18917.38|18917.38|18924.21|18924.21|18915.77|18915.77|0
1663230300000|2022-09-15 08:25:00|18917.8|18917.8|18915.3|18915.3|18918.32|18918.32|18915.3|18915.3|0
1663230600000|2022-09-15 08:30:00|18915.24|18915.24|18913.15|18913.15|18915.28|18915.28|18911.13|18911.13|0
1663230900000|2022-09-15 08:35:00|18913.2|18913.2|18912.92|18912.92|18913.71|18913.71|18911|18911|0
1663231200000|2022-09-15 08:40:00|18913.08|18913.08|18913.13|18913.13|18917.62|18917.62|18913.08|18913.08|0
1663231500000|2022-09-15 08:45:00|18913.09|18913.09|18900.29|18900.29|18913.3|18913.3|18900.29|18900.29|0
1663231800000|2022-09-15 08:50:00|18900.21|18900.21|18904.69|18904.69|18904.77|18904.77|18897.46|18897.46|0
1663232100000|2022-09-15 08:55:00|18904.53|18904.53|18908.03|18908.03|18912.37|18912.37|18904.32|18904.32|0
1663232400000|2022-09-15 09:00:00|18907.83|18907.83|18899.85|18899.85|18908.06|18908.06|18898.14|18898.14|0
1663232700000|2022-09-15 09:05:00|18899.75|18899.75|18905.28|18905.28|18905.28|18905.28|18898.52|18898.52|0
1663233000000|2022-09-15 09:10:00|18905.34|18905.34|18907.14|18907.14|18908.86|18908.86|18904.95|18904.95|0
1663233300000|2022-09-15 09:15:00|18906.79|18906.79|18907.61|18907.61|18907.82|18907.82|18904.15|18904.15|0
1663233600000|2022-09-15 09:20:00|18907.38|18907.38|18914.25|18914.25|18914.26|18914.26|18906.75|18906.75|0
1663233900000|2022-09-15 09:25:00|18913.95|18913.95|18915.93|18915.93|18916.76|18916.76|18913.95|18913.95|0
1663234200000|2022-09-15 09:30:00|18916.02|18916.02|18915.31|18915.31|18917.65|18917.65|18914.7|18914.7|0
1663234500000|2022-09-15 09:35:00|18915.37|18915.37|18914.27|18914.27|18916.76|18916.76|18914.06|18914.06|0
1663234800000|2022-09-15 09:40:00|18914.32|18914.32|18906.98|18906.98|18914.89|18914.89|18906.98|18906.98|0
1663235100000|2022-09-15 09:45:00|18906.91|18906.91|18905.26|18905.26|18907.31|18907.31|18904.66|18904.66|0
1663235400000|2022-09-15 09:50:00|18905.32|18905.32|18904.68|18904.68|18906.8|18906.8|18904.59|18904.59|0
1663235700000|2022-09-15 09:55:00|18904.62|18904.62|18902.13|18902.13|18904.62|18904.62|18901.68|18901.68|0
1663236000000|2022-09-15 10:00:00|18901.05|18901.05|18901.17|18901.17|18904.83|18904.83|18900.59|18900.59|0
1663236300000|2022-09-15 10:05:00|18901.11|18901.11|18899.86|18899.86|18901.11|18901.11|18898.93|18898.93|0
1663236600000|2022-09-15 10:10:00|18899.93|18899.93|18897.45|18897.45|18899.93|18899.93|18897.45|18897.45|0
1663236900000|2022-09-15 10:15:00|18897.23|18897.23|18893.4|18893.4|18897.23|18897.23|18892.52|18892.52|0
1663237200000|2022-09-15 10:20:00|18893.58|18893.58|18891.29|18891.29|18894.34|18894.34|18890.41|18890.41|0
1663237500000|2022-09-15 10:25:00|18891.2|18891.2|18890.64|18890.64|18891.51|18891.51|18889.3|18889.3|0
1663237800000|2022-09-15 10:30:00|18890.57|18890.57|18876.37|18876.37|18890.57|18890.57|18875.79|18875.79|0
1663238100000|2022-09-15 10:35:00|18876.24|18876.24|18872.65|18872.65|18876.36|18876.36|18872.09|18872.09|0
1663238400000|2022-09-15 10:40:00|18872.61|18872.61|18869.93|18869.93|18872.9|18872.9|18869.79|18869.79|0
1663238700000|2022-09-15 10:45:00|18869.91|18869.91|18878.98|18878.98|18879.82|18879.82|18869.73|18869.73|0
1663239000000|2022-09-15 10:50:00|18879.11|18879.11|18879.99|18879.99|18880.94|18880.94|18878.4|18878.4|0
1663239300000|2022-09-15 10:55:00|18880.05|18880.05|18876.89|18876.89|18880.52|18880.52|18875.09|18875.09|0
1663239600000|2022-09-15 11:00:00|18876.91|18876.91|18876.29|18876.29|18879.07|18879.07|18875.96|18875.96|0
1663239900000|2022-09-15 11:05:00|18876.16|18876.16|18878.03|18878.03|18878.35|18878.35|18873.29|18873.29|0
1663240200000|2022-09-15 11:10:00|18878.09|18878.09|18880.5|18880.5|18880.56|18880.56|18876.58|18876.58|0
1663240500000|2022-09-15 11:15:00|18880.53|18880.53|18885.33|18885.33|18885.4|18885.4|18880.37|18880.37|0
1663240800000|2022-09-15 11:20:00|18885.35|18885.35|18900.63|18900.63|18900.63|18900.63|18885.1|18885.1|0
1663241100000|2022-09-15 11:25:00|18900.74|18900.74|18908.46|18908.46|18908.46|18908.46|18900.5|18900.5|0
1663241400000|2022-09-15 11:30:00|18908.57|18908.57|18903.4|18903.4|18908.79|18908.79|18902.9|18902.9|0
1663241700000|2022-09-15 11:35:00|18903.27|18903.27|18899.4|18899.4|18903.5|18903.5|18899.4|18899.4|0
1663242000000|2022-09-15 11:40:00|18899.17|18899.17|18896.03|18896.03|18899.43|18899.43|18893.81|18893.81|0
1663242300000|2022-09-15 11:45:00|18896.15|18896.15|18895.12|18895.12|18896.92|18896.92|18894.71|18894.71|0
1663242600000|2022-09-15 11:50:00|18895.14|18895.14|18894.61|18894.61|18895.92|18895.92|18893.92|18893.92|0
1663242900000|2022-09-15 11:55:00|18894.67|18894.67|18896.94|18896.94|18896.94|18896.94|18894.35|18894.35|0
1663243200000|2022-09-15 12:00:00|18897.1|18897.1|18894.39|18894.39|18897.2|18897.2|18893.2|18893.2|0
1663243500000|2022-09-15 12:05:00|18894.46|18894.46|18892.9|18892.9|18894.76|18894.76|18890.93|18890.93|0
1663243800000|2022-09-15 12:10:00|18892.87|18892.87|18894.78|18894.78|18895.14|18895.14|18892.6|18892.6|0
1663244100000|2022-09-15 12:15:00|18894.72|18894.72|18895.46|18895.46|18897.89|18897.89|18894.18|18894.18|0
1663244400000|2022-09-15 12:20:00|18895.39|18895.39|18880.96|18880.96|18895.39|18895.39|18880.96|18880.96|0
1663244700000|2022-09-15 12:25:00|18880.57|18880.57|18874.33|18874.33|18880.85|18880.85|18874.33|18874.33|0
1663245000000|2022-09-15 12:30:00|18874.32|18874.32|18884.8|18884.8|18887.37|18887.37|18874.32|18874.32|0
1663245300000|2022-09-15 12:35:00|18884.82|18884.82|18894.4|18894.4|18894.4|18894.4|18883.19|18883.19|0
1663245600000|2022-09-15 12:40:00|18894.7|18894.7|18895.83|18895.83|18898.03|18898.03|18894.37|18894.37|0
1663245900000|2022-09-15 12:45:00|18895.79|18895.79|18890.67|18890.67|18895.79|18895.79|18890.39|18890.39|0
1663246200000|2022-09-15 12:50:00|18890.74|18890.74|18895.95|18895.95|18896.77|18896.77|18890.74|18890.74|0
1663246500000|2022-09-15 12:55:00|18895.88|18895.88|18887.56|18887.56|18896.06|18896.06|18887.44|18887.44|0
1663246800000|2022-09-15 13:00:00|18887.44|18887.44|18881.55|18881.55|18887.44|18887.44|18881.27|18881.27|0
1663247100000|2022-09-15 13:05:00|18881.46|18881.46|18865.34|18865.34|18882.01|18882.01|18865.31|18865.31|0
1663247400000|2022-09-15 13:10:00|18865.4|18865.4|18859.89|18859.89|18866.77|18866.77|18858.94|18858.94|0
1663247700000|2022-09-15 13:15:00|18859.81|18859.81|18837.7|18837.7|18860.81|18860.81|18837.64|18837.64|0
1663248000000|2022-09-15 13:20:00|18837.69|18837.69|18826.85|18826.85|18838.43|18838.43|18826.76|18826.76|0
1663248300000|2022-09-15 13:25:00|18826.74|18826.74|18818.53|18818.53|18828.51|18828.51|18818.26|18818.26|0
1663248600000|2022-09-15 13:30:00|18818.6|18818.6|18843.33|18843.33|18843.52|18843.52|18818.53|18818.53|0
1663248900000|2022-09-15 13:35:00|18843.41|18843.41|18836.87|18836.87|18843.44|18843.44|18832.78|18832.78|0
1663249200000|2022-09-15 13:40:00|18836.85|18836.85|18873.56|18873.56|18874.14|18874.14|18836.85|18836.85|0
1663249500000|2022-09-15 13:45:00|18873.4|18873.4|18875.5|18875.5|18876.14|18876.14|18857.01|18857.01|0
1663249800000|2022-09-15 13:50:00|18876.25|18876.25|18897.59|18897.59|18899.11|18899.11|18876.25|18876.25|0
1663250100000|2022-09-15 13:55:00|18897.56|18897.56|18898.21|18898.21|18900.93|18900.93|18895.83|18895.83|0
1663250400000|2022-09-15 14:00:00|18898.33|18898.33|18904.45|18904.45|18908.69|18908.69|18898.27|18898.27|0
1663250700000|2022-09-15 14:05:00|18904.49|18904.49|18914.21|18914.21|18919.85|18919.85|18904.49|18904.49|0
1663251000000|2022-09-15 14:10:00|18914.17|18914.17|18924.29|18924.29|18924.43|18924.43|18913.16|18913.16|0
1663251300000|2022-09-15 14:15:00|18924.33|18924.33|18937.73|18937.73|18938.95|18938.95|18923.39|18923.39|0
1663251600000|2022-09-15 14:20:00|18937.63|18937.63|18908.02|18908.02|18937.69|18937.69|18908.02|18908.02|0
1663251900000|2022-09-15 14:25:00|18908.15|18908.15|18888.61|18888.61|18908.15|18908.15|18888.49|18888.49|0
1663252200000|2022-09-15 14:30:00|18888.54|18888.54|18890.84|18890.84|18894.99|18894.99|18888.01|18888.01|0
1663252500000|2022-09-15 14:35:00|18891.01|18891.01|18897.52|18897.52|18897.56|18897.56|18889.47|18889.47|0
1663252800000|2022-09-15 14:40:00|18897.69|18897.69|18903.48|18903.48|18909.09|18909.09|18897.69|18897.69|0
1663253100000|2022-09-15 14:45:00|18903.53|18903.53|18891.41|18891.41|18908.41|18908.41|18891.41|18891.41|0
1663253400000|2022-09-15 14:50:00|18891.38|18891.38|18869.45|18869.45|18891.38|18891.38|18867.36|18867.36|0
1663253700000|2022-09-15 14:55:00|18869.4|18869.4|18854.89|18854.89|18869.53|18869.53|18851.85|18851.85|0
1663254000000|2022-09-15 15:00:00|18854.96|18854.96|18860.89|18860.89|18860.91|18860.91|18851.98|18851.98|0
1663254300000|2022-09-15 15:05:00|18861.03|18861.03|18858.15|18858.15|18865.64|18865.64|18857.76|18857.76|0
1663254600000|2022-09-15 15:10:00|18858.12|18858.12|18849.01|18849.01|18858.12|18858.12|18846.73|18846.73|0
1663254900000|2022-09-15 15:15:00|18848.99|18848.99|18858.49|18858.49|18858.55|18858.55|18847.38|18847.38|0
1663255200000|2022-09-15 15:20:00|18858.41|18858.41|18874.48|18874.48|18875.16|18875.16|18858.41|18858.41|0
1663255500000|2022-09-15 15:25:00|18874.8|18874.8|18881.22|18881.22|18881.4|18881.4|18872.54|18872.54|0
1663312500000|2022-09-16 07:15:00|18780.95|18780.95|18783.19|18783.19|18793.59|18793.59|18780.21|18780.21|0
1663312800000|2022-09-16 07:20:00|18782.87|18782.87|18770.42|18770.42|18783.26|18783.26|18764.62|18764.62|0
1663313100000|2022-09-16 07:25:00|18770.32|18770.32|18772.29|18772.29|18773.95|18773.95|18764.88|18764.88|0
1663313400000|2022-09-16 07:30:00|18772.35|18772.35|18760.02|18760.02|18772.53|18772.53|18759.96|18759.96|0
1663313700000|2022-09-16 07:35:00|18759.97|18759.97|18763.55|18763.55|18766.87|18766.87|18759.08|18759.08|0
1663314000000|2022-09-16 07:40:00|18763.45|18763.45|18766.22|18766.22|18767.61|18767.61|18760.19|18760.19|0
1663314300000|2022-09-16 07:45:00|18766.28|18766.28|18764.02|18764.02|18767.13|18767.13|18762.65|18762.65|0
1663314600000|2022-09-16 07:50:00|18763.98|18763.98|18768.36|18768.36|18768.36|18768.36|18758.58|18758.58|0
1663314900000|2022-09-16 07:55:00|18768.19|18768.19|18774.35|18774.35|18777.68|18777.68|18767.83|18767.83|0
1663315200000|2022-09-16 08:00:00|18774.24|18774.24|18770.85|18770.85|18774.24|18774.24|18766.06|18766.06|0
1663315500000|2022-09-16 08:05:00|18770.9|18770.9|18778.95|18778.95|18778.95|18778.95|18770.85|18770.85|0
1663315800000|2022-09-16 08:10:00|18778.88|18778.88|18771.47|18771.47|18780.2|18780.2|18771.47|18771.47|0
1663316100000|2022-09-16 08:15:00|18771.37|18771.37|18777.17|18777.17|18777.27|18777.27|18770.52|18770.52|0
1663316400000|2022-09-16 08:20:00|18777.32|18777.32|18774.51|18774.51|18779.99|18779.99|18773.85|18773.85|0
1663316700000|2022-09-16 08:25:00|18774.49|18774.49|18779.45|18779.45|18779.6|18779.6|18773.75|18773.75|0
1663317000000|2022-09-16 08:30:00|18779.36|18779.36|18770.53|18770.53|18779.36|18779.36|18770.34|18770.34|0
1663317300000|2022-09-16 08:35:00|18770.5|18770.5|18770.19|18770.19|18772.28|18772.28|18768.29|18768.29|0
1663317600000|2022-09-16 08:40:00|18770.12|18770.12|18761.49|18761.49|18770.12|18770.12|18761.37|18761.37|0
1663317900000|2022-09-16 08:45:00|18761.41|18761.41|18752.17|18752.17|18761.41|18761.41|18751.89|18751.89|0
1663318200000|2022-09-16 08:50:00|18752.07|18752.07|18752.22|18752.22|18753.46|18753.46|18750.07|18750.07|0
1663318500000|2022-09-16 08:55:00|18752.16|18752.16|18759.13|18759.13|18759.3|18759.3|18752.16|18752.16|0
1663318800000|2022-09-16 09:00:00|18759.18|18759.18|18769.08|18769.08|18770.61|18770.61|18759.06|18759.06|0
1663319100000|2022-09-16 09:05:00|18769.1|18769.1|18766.71|18766.71|18771.71|18771.71|18766.43|18766.43|0
1663319700000|2022-09-16 09:15:00|18767.08|18767.08|18801.25|18801.25|18820.04|18820.04|18767.08|18767.08|0
1663320000000|2022-09-16 09:20:00|18801.3|18801.3|18784.92|18784.92|18801.34|18801.34|18783.65|18783.65|0
1663320300000|2022-09-16 09:25:00|18784.96|18784.96|18793.61|18793.61|18795.85|18795.85|18780.92|18780.92|0
1663320600000|2022-09-16 09:30:00|18793.63|18793.63|18796.65|18796.65|18797.62|18797.62|18793.63|18793.63|0
1663320900000|2022-09-16 09:35:00|18796.76|18796.76|18801.45|18801.45|18801.45|18801.45|18796.69|18796.69|0
1663321200000|2022-09-16 09:40:00|18801.49|18801.49|18803.98|18803.98|18804.07|18804.07|18801.46|18801.46|0
1663321500000|2022-09-16 09:45:00|18803.84|18803.84|18813.85|18813.85|18819.07|18819.07|18803.64|18803.64|0
1663321800000|2022-09-16 09:50:00|18813.19|18813.19|18836.11|18836.11|18842.75|18842.75|18812.91|18812.91|0
1663322100000|2022-09-16 09:55:00|18837.31|18837.31|18842.48|18842.48|18851.9|18851.9|18837.31|18837.31|0
1663322400000|2022-09-16 10:00:00|18842.33|18842.33|18840.54|18840.54|18850.02|18850.02|18840.3|18840.3|0
1663322700000|2022-09-16 10:05:00|18840.41|18840.41|18827.87|18827.87|18840.84|18840.84|18827.26|18827.26|0
1663323000000|2022-09-16 10:10:00|18827.78|18827.78|18817.77|18817.77|18828.19|18828.19|18817.72|18817.72|0
1663323300000|2022-09-16 10:15:00|18817.8|18817.8|18820.65|18820.65|18820.7|18820.7|18816.34|18816.34|0
1663323600000|2022-09-16 10:20:00|18820.75|18820.75|18832.77|18832.77|18832.84|18832.84|18820.47|18820.47|0
1663323900000|2022-09-16 10:25:00|18832.89|18832.89|18827.03|18827.03|18835.27|18835.27|18827.03|18827.03|0
1663324200000|2022-09-16 10:30:00|18826.95|18826.95|18820.28|18820.28|18826.95|18826.95|18819.81|18819.81|0
1663324500000|2022-09-16 10:35:00|18820.32|18820.32|18819.58|18819.58|18820.63|18820.63|18817.38|18817.38|0
1663324800000|2022-09-16 10:40:00|18819.87|18819.87|18823.04|18823.04|18823.27|18823.27|18819.73|18819.73|0
1663325100000|2022-09-16 10:45:00|18822.93|18822.93|18821.04|18821.04|18826.4|18826.4|18820.73|18820.73|0
1663325400000|2022-09-16 10:50:00|18820.98|18820.98|18820.41|18820.41|18821.22|18821.22|18819.2|18819.2|0
1663325700000|2022-09-16 10:55:00|18820.37|18820.37|18821.02|18821.02|18821.02|18821.02|18817.41|18817.41|0
1663326000000|2022-09-16 11:00:00|18821.44|18821.44|18823.22|18823.22|18824.02|18824.02|18821.13|18821.13|0
1663326300000|2022-09-16 11:05:00|18823.05|18823.05|18802.85|18802.85|18823.41|18823.41|18802.49|18802.49|0
1663326600000|2022-09-16 11:10:00|18802.83|18802.83|18808.71|18808.71|18809.39|18809.39|18802.83|18802.83|0
1663326900000|2022-09-16 11:15:00|18808.78|18808.78|18808.31|18808.31|18811.73|18811.73|18807.29|18807.29|0
1663327200000|2022-09-16 11:20:00|18808.36|18808.36|18808.92|18808.92|18811.58|18811.58|18807.81|18807.81|0
1663327500000|2022-09-16 11:25:00|18809|18809|18805.77|18805.77|18809.02|18809.02|18805.57|18805.57|0
1663327800000|2022-09-16 11:30:00|18805.87|18805.87|18802.23|18802.23|18806.04|18806.04|18802.23|18802.23|0
1663328100000|2022-09-16 11:35:00|18802.28|18802.28|18801.22|18801.22|18802.36|18802.36|18800.79|18800.79|0
1663328400000|2022-09-16 11:40:00|18801.31|18801.31|18807.27|18807.27|18807.93|18807.93|18801.23|18801.23|0
1663328700000|2022-09-16 11:45:00|18807.2|18807.2|18803.05|18803.05|18808.02|18808.02|18801.03|18801.03|0
1663329000000|2022-09-16 11:50:00|18803.02|18803.02|18816.87|18816.87|18816.87|18816.87|18802.94|18802.94|0
1663329300000|2022-09-16 11:55:00|18816.91|18816.91|18823.46|18823.46|18825.2|18825.2|18816.46|18816.46|0
1663329600000|2022-09-16 12:00:00|18823.61|18823.61|18819.03|18819.03|18827.79|18827.79|18818.83|18818.83|0
1663329900000|2022-09-16 12:05:00|18819.06|18819.06|18811.55|18811.55|18819.32|18819.32|18811.55|18811.55|0
1663330200000|2022-09-16 12:10:00|18811.52|18811.52|18811.02|18811.02|18811.84|18811.84|18809.12|18809.12|0
1663330500000|2022-09-16 12:15:00|18810.98|18810.98|18806.53|18806.53|18811.03|18811.03|18806.48|18806.48|0
1663330800000|2022-09-16 12:20:00|18806.4|18806.4|18795.5|18795.5|18806.4|18806.4|18795.44|18795.44|0
1663331100000|2022-09-16 12:25:00|18795.46|18795.46|18794.03|18794.03|18798.48|18798.48|18793.81|18793.81|0
1663331400000|2022-09-16 12:30:00|18793.92|18793.92|18793.02|18793.02|18793.92|18793.92|18791.23|18791.23|0
1663331700000|2022-09-16 12:35:00|18793.06|18793.06|18795.13|18795.13|18795.62|18795.62|18793.06|18793.06|0
1663332000000|2022-09-16 12:40:00|18794.83|18794.83|18792.65|18792.65|18795.98|18795.98|18792.65|18792.65|0
1663332300000|2022-09-16 12:45:00|18793|18793|18796.35|18796.35|18797.75|18797.75|18793|18793|0
1663332600000|2022-09-16 12:50:00|18796.46|18796.46|18802.03|18802.03|18802.03|18802.03|18795.64|18795.64|0
1663332900000|2022-09-16 12:55:00|18802.09|18802.09|18803.19|18803.19|18805.12|18805.12|18802.06|18802.06|0
1663333200000|2022-09-16 13:00:00|18803.21|18803.21|18804.17|18804.17|18806.01|18806.01|18802.08|18802.08|0
1663333500000|2022-09-16 13:05:00|18804.4|18804.4|18802.64|18802.64|18806.22|18806.22|18801.04|18801.04|0
1663333800000|2022-09-16 13:10:00|18802.74|18802.74|18803.99|18803.99|18805.89|18805.89|18800.85|18800.85|0
1663334100000|2022-09-16 13:15:00|18803.96|18803.96|18801.93|18801.93|18804.62|18804.62|18799.29|18799.29|0
1663334400000|2022-09-16 13:20:00|18801.86|18801.86|18798.24|18798.24|18803.38|18803.38|18798.18|18798.18|0
1663334700000|2022-09-16 13:25:00|18798.18|18798.18|18799.94|18799.94|18800.01|18800.01|18794.32|18794.32|0
1663335000000|2022-09-16 13:30:00|18799.9|18799.9|18789.67|18789.67|18803.6|18803.6|18789.55|18789.55|0
1663335300000|2022-09-16 13:35:00|18789.6|18789.6|18797.76|18797.76|18797.79|18797.79|18785.46|18785.46|0
1663335600000|2022-09-16 13:40:00|18797.69|18797.69|18768.26|18768.26|18798.36|18798.36|18765.85|18765.85|0
1663335900000|2022-09-16 13:45:00|18768.33|18768.33|18773.53|18773.53|18774.55|18774.55|18768.33|18768.33|0
1663336200000|2022-09-16 13:50:00|18773.57|18773.57|18782.99|18782.99|18786.48|18786.48|18773.57|18773.57|0
1663336500000|2022-09-16 13:55:00|18783.04|18783.04|18788.25|18788.25|18790.91|18790.91|18782.73|18782.73|0
1663336800000|2022-09-16 14:00:00|18788.47|18788.47|18791.19|18791.19|18795.53|18795.53|18788.36|18788.36|0
1663337100000|2022-09-16 14:05:00|18791.22|18791.22|18796.07|18796.07|18803.5|18803.5|18788.51|18788.51|0
1663337400000|2022-09-16 14:10:00|18795.95|18795.95|18824.47|18824.47|18824.98|18824.98|18793.82|18793.82|0
1663337700000|2022-09-16 14:15:00|18824.54|18824.54|18824.98|18824.98|18825.91|18825.91|18822.43|18822.43|0
1663338000000|2022-09-16 14:20:00|18825.08|18825.08|18842.57|18842.57|18842.74|18842.74|18824.67|18824.67|0
1663338300000|2022-09-16 14:25:00|18842.64|18842.64|18847.61|18847.61|18849.63|18849.63|18842.14|18842.14|0
1663338600000|2022-09-16 14:30:00|18847.99|18847.99|18857|18857|18861.53|18861.53|18847.98|18847.98|0
1663338900000|2022-09-16 14:35:00|18857.08|18857.08|18857.52|18857.52|18873.78|18873.78|18857.08|18857.08|0
1663339200000|2022-09-16 14:40:00|18857.46|18857.46|18845.59|18845.59|18858.57|18858.57|18845.59|18845.59|0
1663339500000|2022-09-16 14:45:00|18845.56|18845.56|18835.87|18835.87|18845.71|18845.71|18835.6|18835.6|0
1663339800000|2022-09-16 14:50:00|18835.92|18835.92|18838.44|18838.44|18841.08|18841.08|18835.5|18835.5|0
1663340100000|2022-09-16 14:55:00|18838.34|18838.34|18813.56|18813.56|18838.47|18838.47|18813.35|18813.35|0
1663340400000|2022-09-16 15:00:00|18813.51|18813.51|18817.32|18817.32|18817.43|18817.43|18812.69|18812.69|0
1663340700000|2022-09-16 15:05:00|18817.34|18817.34|18815.83|18815.83|18821.08|18821.08|18815.83|18815.83|0
1663341000000|2022-09-16 15:10:00|18815.91|18815.91|18806.67|18806.67|18815.99|18815.99|18806.67|18806.67|0
1663341300000|2022-09-16 15:15:00|18806.62|18806.62|18808.85|18808.85|18811.09|18811.09|18804.2|18804.2|0
1663341600000|2022-09-16 15:20:00|18808.81|18808.81|18790.01|18790.01|18808.83|18808.83|18790|18790|0
1663341900000|2022-09-16 15:25:00|18790.16|18790.16|18780.38|18780.38|18791.35|18791.35|18780.09|18780.09|0
1663658100000|2022-09-20 07:15:00|18860.62|18860.62|18831.13|18831.13|18860.62|18860.62|18831.13|18831.13|0
1663658400000|2022-09-20 07:20:00|18831.31|18831.31|18831.59|18831.59|18838.58|18838.58|18830.87|18830.87|0
1663658700000|2022-09-20 07:25:00|18831.53|18831.53|18810.49|18810.49|18831.58|18831.58|18800.72|18800.72|0
1663659000000|2022-09-20 07:30:00|18810.3|18810.3|18770.46|18770.46|18811.85|18811.85|18770.46|18770.46|0
1663659300000|2022-09-20 07:35:00|18770.42|18770.42|18711.92|18711.92|18770.42|18770.42|18711.92|18711.92|0
1663659600000|2022-09-20 07:40:00|18711.81|18711.81|18669.56|18669.56|18712.53|18712.53|18669.24|18669.24|0
1663659900000|2022-09-20 07:45:00|18669.48|18669.48|18683.93|18683.93|18684.9|18684.9|18664.78|18664.78|0
1663660200000|2022-09-20 07:50:00|18683.89|18683.89|18673.72|18673.72|18684.62|18684.62|18670.63|18670.63|0
1663660500000|2022-09-20 07:55:00|18673.77|18673.77|18662.89|18662.89|18674.56|18674.56|18662.23|18662.23|0
1663660800000|2022-09-20 08:00:00|18663.27|18663.27|18650.39|18650.39|18664.06|18664.06|18649.14|18649.14|0
1663661100000|2022-09-20 08:05:00|18650.26|18650.26|18626.66|18626.66|18650.26|18650.26|18625.76|18625.76|0
1663661400000|2022-09-20 08:10:00|18625.97|18625.97|18624.48|18624.48|18627.42|18627.42|18621.74|18621.74|0
1663661700000|2022-09-20 08:15:00|18624.64|18624.64|18595.55|18595.55|18625.5|18625.5|18595.55|18595.55|0
1663662000000|2022-09-20 08:20:00|18595.66|18595.66|18592.12|18592.12|18595.74|18595.74|18589.35|18589.35|0
1663662300000|2022-09-20 08:25:00|18592.22|18592.22|18588.45|18588.45|18593.79|18593.79|18585.17|18585.17|0
1663662600000|2022-09-20 08:30:00|18588.22|18588.22|18596.46|18596.46|18597.78|18597.78|18587.18|18587.18|0
1663662900000|2022-09-20 08:35:00|18596.65|18596.65|18620.72|18620.72|18620.76|18620.76|18596.52|18596.52|0
1663663200000|2022-09-20 08:40:00|18620.67|18620.67|18619.14|18619.14|18622.48|18622.48|18618.97|18618.97|0
1663663500000|2022-09-20 08:45:00|18619.3|18619.3|18615.33|18615.33|18620.77|18620.77|18615.33|18615.33|0
1663663800000|2022-09-20 08:50:00|18615.2|18615.2|18613.02|18613.02|18618.58|18618.58|18613.02|18613.02|0
1663664100000|2022-09-20 08:55:00|18613.32|18613.32|18593.29|18593.29|18613.32|18613.32|18592.77|18592.77|0
1663664400000|2022-09-20 09:00:00|18593.63|18593.63|18599.13|18599.13|18599.35|18599.35|18593.15|18593.15|0
1663664700000|2022-09-20 09:05:00|18599.33|18599.33|18590.68|18590.68|18600.78|18600.78|18590.62|18590.62|0
1663665000000|2022-09-20 09:10:00|18590.67|18590.67|18589.08|18589.08|18591.73|18591.73|18588.68|18588.68|0
1663665300000|2022-09-20 09:15:00|18589.43|18589.43|18584.82|18584.82|18589.71|18589.71|18584.66|18584.66|0
1663665600000|2022-09-20 09:20:00|18584.42|18584.42|18571.95|18571.95|18584.9|18584.9|18571.95|18571.95|0
1663665900000|2022-09-20 09:25:00|18571.86|18571.86|18585.04|18585.04|18585.31|18585.31|18569.64|18569.64|0
1663666200000|2022-09-20 09:30:00|18585.2|18585.2|18591.51|18591.51|18593.58|18593.58|18584.52|18584.52|0
1663666500000|2022-09-20 09:35:00|18591.33|18591.33|18585.09|18585.09|18591.36|18591.36|18580.51|18580.51|0
1663666800000|2022-09-20 09:40:00|18585.04|18585.04|18576.96|18576.96|18586.27|18586.27|18576.96|18576.96|0
1663667100000|2022-09-20 09:45:00|18576.9|18576.9|18569.32|18569.32|18576.9|18576.9|18566.18|18566.18|0
1663667400000|2022-09-20 09:50:00|18569.39|18569.39|18564.08|18564.08|18570.45|18570.45|18563.08|18563.08|0
1663667700000|2022-09-20 09:55:00|18564.01|18564.01|18567.33|18567.33|18573.23|18573.23|18563.63|18563.63|0
1663668000000|2022-09-20 10:00:00|18567.43|18567.43|18562.24|18562.24|18567.81|18567.81|18561.49|18561.49|0
1663668300000|2022-09-20 10:05:00|18562.28|18562.28|18562.45|18562.45|18565.81|18565.81|18561.7|18561.7|0
1663668600000|2022-09-20 10:10:00|18562.42|18562.42|18571.25|18571.25|18571.25|18571.25|18559.15|18559.15|0
1663668900000|2022-09-20 10:15:00|18571.34|18571.34|18572.13|18572.13|18572.13|18572.13|18569.64|18569.64|0
1663669200000|2022-09-20 10:20:00|18572.36|18572.36|18574.18|18574.18|18574.18|18574.18|18569.18|18569.18|0
1663669500000|2022-09-20 10:25:00|18574.3|18574.3|18559|18559|18575.33|18575.33|18554.14|18554.14|0
1663669800000|2022-09-20 10:30:00|18559.12|18559.12|18574.18|18574.18|18574.37|18574.37|18559.02|18559.02|0
1663670100000|2022-09-20 10:35:00|18574.2|18574.2|18575.47|18575.47|18577.61|18577.61|18574.2|18574.2|0
1663670400000|2022-09-20 10:40:00|18575.53|18575.53|18570.69|18570.69|18575.91|18575.91|18570.39|18570.39|0
1663670700000|2022-09-20 10:45:00|18570.71|18570.71|18566.38|18566.38|18572.12|18572.12|18562.98|18562.98|0
1663671000000|2022-09-20 10:50:00|18566.53|18566.53|18583.97|18583.97|18584.67|18584.67|18566.53|18566.53|0
1663671300000|2022-09-20 10:55:00|18584.01|18584.01|18589.28|18589.28|18589.28|18589.28|18583.79|18583.79|0
1663671600000|2022-09-20 11:00:00|18589.22|18589.22|18594.15|18594.15|18594.15|18594.15|18588.93|18588.93|0
1663671900000|2022-09-20 11:05:00|18594.13|18594.13|18595.79|18595.79|18597.28|18597.28|18592.91|18592.91|0
1663672200000|2022-09-20 11:10:00|18595.69|18595.69|18581.46|18581.46|18595.69|18595.69|18579.32|18579.32|0
1663672500000|2022-09-20 11:15:00|18581.28|18581.28|18596.92|18596.92|18596.97|18596.97|18581.24|18581.24|0
1663672800000|2022-09-20 11:20:00|18596.94|18596.94|18595.83|18595.83|18598.56|18598.56|18595.83|18595.83|0
1663673100000|2022-09-20 11:25:00|18595.87|18595.87|18600.38|18600.38|18600.38|18600.38|18595.83|18595.83|0
1663673400000|2022-09-20 11:30:00|18600.49|18600.49|18596.46|18596.46|18601.49|18601.49|18596.46|18596.46|0
1663673700000|2022-09-20 11:35:00|18596.57|18596.57|18595.05|18595.05|18598.4|18598.4|18595.05|18595.05|0
1663674000000|2022-09-20 11:40:00|18594.97|18594.97|18580.8|18580.8|18594.97|18594.97|18577.68|18577.68|0
1663674300000|2022-09-20 11:45:00|18580.68|18580.68|18576.54|18576.54|18580.73|18580.73|18575.91|18575.91|0
1663674600000|2022-09-20 11:50:00|18576.49|18576.49|18575.37|18575.37|18579.92|18579.92|18575.23|18575.23|0
1663674900000|2022-09-20 11:55:00|18575.02|18575.02|18572.8|18572.8|18575.02|18575.02|18572.33|18572.33|0
1663675200000|2022-09-20 12:00:00|18572.86|18572.86|18568.67|18568.67|18574.26|18574.26|18568.67|18568.67|0
1663675500000|2022-09-20 12:05:00|18568.38|18568.38|18557.29|18557.29|18568.97|18568.97|18557.21|18557.21|0
1663675800000|2022-09-20 12:10:00|18557.24|18557.24|18558.36|18558.36|18559.75|18559.75|18555.08|18555.08|0
1663676100000|2022-09-20 12:15:00|18558.42|18558.42|18558|18558|18561.14|18561.14|18557.35|18557.35|0
1663676400000|2022-09-20 12:20:00|18558.05|18558.05|18556.45|18556.45|18559.08|18559.08|18556.38|18556.38|0
1663676700000|2022-09-20 12:25:00|18556.56|18556.56|18545.47|18545.47|18556.68|18556.68|18545.47|18545.47|0
1663677000000|2022-09-20 12:30:00|18545.49|18545.49|18542.15|18542.15|18546.58|18546.58|18541.12|18541.12|0
1663677300000|2022-09-20 12:35:00|18542.17|18542.17|18538.03|18538.03|18543.4|18543.4|18537.04|18537.04|0
1663677600000|2022-09-20 12:40:00|18538.05|18538.05|18536.88|18536.88|18539.88|18539.88|18536.28|18536.28|0
1663677900000|2022-09-20 12:45:00|18536.93|18536.93|18540.99|18540.99|18541.08|18541.08|18536.02|18536.02|0
1663678200000|2022-09-20 12:50:00|18541.22|18541.22|18549.52|18549.52|18549.52|18549.52|18541.22|18541.22|0
1663678500000|2022-09-20 12:55:00|18549.64|18549.64|18547.55|18547.55|18551.43|18551.43|18546.93|18546.93|0
1663678800000|2022-09-20 13:00:00|18547.61|18547.61|18562.42|18562.42|18562.51|18562.51|18547.22|18547.22|0
1663679100000|2022-09-20 13:05:00|18562.45|18562.45|18558.48|18558.48|18565.23|18565.23|18557.2|18557.2|0
1663679400000|2022-09-20 13:10:00|18558.59|18558.59|18560.22|18560.22|18560.72|18560.72|18557.12|18557.12|0
1663679700000|2022-09-20 13:15:00|18560.14|18560.14|18554.56|18554.56|18560.56|18560.56|18554.56|18554.56|0
1663680000000|2022-09-20 13:20:00|18554.53|18554.53|18544.89|18544.89|18554.53|18554.53|18544.31|18544.31|0
1663680300000|2022-09-20 13:25:00|18544.82|18544.82|18539.55|18539.55|18546.3|18546.3|18539.32|18539.32|0
1663680600000|2022-09-20 13:30:00|18539.35|18539.35|18527.45|18527.45|18540.43|18540.43|18519.73|18519.73|0
1663680900000|2022-09-20 13:35:00|18527.28|18527.28|18519.82|18519.82|18533.1|18533.1|18519.73|18519.73|0
1663681200000|2022-09-20 13:40:00|18519.88|18519.88|18509.82|18509.82|18520.6|18520.6|18506.51|18506.51|0
1663681500000|2022-09-20 13:45:00|18509.89|18509.89|18509.87|18509.87|18515.26|18515.26|18509.77|18509.77|0
1663681800000|2022-09-20 13:50:00|18509.82|18509.82|18486.88|18486.88|18509.82|18509.82|18485.35|18485.35|0
1663682100000|2022-09-20 13:55:00|18487.17|18487.17|18493.44|18493.44|18498.17|18498.17|18487.17|18487.17|0
1663682400000|2022-09-20 14:00:00|18493.53|18493.53|18499.79|18499.79|18502.62|18502.62|18489.59|18489.59|0
1663682700000|2022-09-20 14:05:00|18499.72|18499.72|18521.04|18521.04|18521.63|18521.63|18499.37|18499.37|0
1663683000000|2022-09-20 14:10:00|18521.12|18521.12|18508.36|18508.36|18525.82|18525.82|18505.9|18505.9|0
1663683300000|2022-09-20 14:15:00|18508.38|18508.38|18501.77|18501.77|18508.98|18508.98|18496.87|18496.87|0
1663683600000|2022-09-20 14:20:00|18501.52|18501.52|18502.68|18502.68|18507.31|18507.31|18500.45|18500.45|0
1663683900000|2022-09-20 14:25:00|18502.72|18502.72|18506.53|18506.53|18506.91|18506.91|18499.4|18499.4|0
1663684200000|2022-09-20 14:30:00|18506.52|18506.52|18493.69|18493.69|18506.81|18506.81|18493.45|18493.45|0
1663684500000|2022-09-20 14:35:00|18493.59|18493.59|18481.74|18481.74|18495.43|18495.43|18481.55|18481.55|0
1663684800000|2022-09-20 14:40:00|18481.79|18481.79|18492.42|18492.42|18496.03|18496.03|18481.79|18481.79|0
1663685100000|2022-09-20 14:45:00|18492.5|18492.5|18495.93|18495.93|18495.93|18495.93|18487.17|18487.17|0
1663685400000|2022-09-20 14:50:00|18495.98|18495.98|18509.81|18509.81|18509.88|18509.88|18495.96|18495.96|0
1663685700000|2022-09-20 14:55:00|18509.91|18509.91|18514.55|18514.55|18514.55|18514.55|18508.38|18508.38|0
1663686000000|2022-09-20 15:00:00|18514.78|18514.78|18503.24|18503.24|18518.24|18518.24|18500|18500|0
1663686300000|2022-09-20 15:05:00|18503.18|18503.18|18526.98|18526.98|18527.03|18527.03|18503.14|18503.14|0
1663686600000|2022-09-20 15:10:00|18526.92|18526.92|18527.71|18527.71|18530.34|18530.34|18526.1|18526.1|0
1663686900000|2022-09-20 15:15:00|18527.43|18527.43|18521.38|18521.38|18528.18|18528.18|18519.78|18519.78|0
1663687200000|2022-09-20 15:20:00|18521.35|18521.35|18523.06|18523.06|18526.1|18526.1|18519.22|18519.22|0
1663687500000|2022-09-20 15:25:00|18523.13|18523.13|18517.19|18517.19|18523.13|18523.13|18516.26|18516.26|0
1663744500000|2022-09-21 07:15:00|18510.56|18510.56|18531.79|18531.79|18541.11|18541.11|18509.49|18509.49|0
1663744800000|2022-09-21 07:20:00|18531.69|18531.69|18527.04|18527.04|18531.69|18531.69|18515.47|18515.47|0
1663745100000|2022-09-21 07:25:00|18526.98|18526.98|18558.11|18558.11|18558.26|18558.26|18526.89|18526.89|0
1663745400000|2022-09-21 07:30:00|18558.25|18558.25|18563.12|18563.12|18564.53|18564.53|18555.18|18555.18|0
1663745700000|2022-09-21 07:35:00|18563.22|18563.22|18566.19|18566.19|18568.68|18568.68|18563.22|18563.22|0
1663746000000|2022-09-21 07:40:00|18566.31|18566.31|18569.4|18569.4|18569.8|18569.8|18565.27|18565.27|0
1663746300000|2022-09-21 07:45:00|18569.28|18569.28|18602.45|18602.45|18602.45|18602.45|18569.28|18569.28|0
1663746600000|2022-09-21 07:50:00|18602.38|18602.38|18598.22|18598.22|18610.09|18610.09|18598.22|18598.22|0
1663746900000|2022-09-21 07:55:00|18598.41|18598.41|18588.14|18588.14|18599.06|18599.06|18587.92|18587.92|0
1663747200000|2022-09-21 08:00:00|18588.07|18588.07|18592.96|18592.96|18596.86|18596.86|18587.55|18587.55|0
1663747500000|2022-09-21 08:05:00|18592.89|18592.89|18582.88|18582.88|18592.89|18592.89|18580.24|18580.24|0
1663747800000|2022-09-21 08:10:00|18582.97|18582.97|18586.32|18586.32|18589.63|18589.63|18582.66|18582.66|0
1663748100000|2022-09-21 08:15:00|18586.46|18586.46|18586.48|18586.48|18589.78|18589.78|18585.39|18585.39|0
1663748400000|2022-09-21 08:20:00|18586.63|18586.63|18594.07|18594.07|18594.49|18594.49|18586.48|18586.48|0
1663748700000|2022-09-21 08:25:00|18594.02|18594.02|18590.25|18590.25|18598.58|18598.58|18589.9|18589.9|0
1663749000000|2022-09-21 08:30:00|18590.19|18590.19|18591.47|18591.47|18592.03|18592.03|18588.74|18588.74|0
1663749300000|2022-09-21 08:35:00|18591.53|18591.53|18589.04|18589.04|18593.41|18593.41|18589.04|18589.04|0
1663749600000|2022-09-21 08:40:00|18588.88|18588.88|18598.83|18598.83|18598.83|18598.83|18588.88|18588.88|0
1663749900000|2022-09-21 08:45:00|18598.71|18598.71|18598.18|18598.18|18599.95|18599.95|18597.39|18597.39|0
1663750200000|2022-09-21 08:50:00|18598.22|18598.22|18589.7|18589.7|18599.25|18599.25|18589.42|18589.42|0
1663750500000|2022-09-21 08:55:00|18589.61|18589.61|18584.26|18584.26|18589.69|18589.69|18583.75|18583.75|0
1663750800000|2022-09-21 09:00:00|18584.02|18584.02|18575.42|18575.42|18584.02|18584.02|18575.38|18575.38|0
1663751100000|2022-09-21 09:05:00|18575.49|18575.49|18577.75|18577.75|18580.48|18580.48|18574.25|18574.25|0
1663751400000|2022-09-21 09:10:00|18577.8|18577.8|18573.44|18573.44|18577.93|18577.93|18571.5|18571.5|0
1663751700000|2022-09-21 09:15:00|18573.51|18573.51|18576.71|18576.71|18582.79|18582.79|18573.51|18573.51|0
1663752000000|2022-09-21 09:20:00|18576.89|18576.89|18579.76|18579.76|18580.78|18580.78|18575.51|18575.51|0
1663752300000|2022-09-21 09:25:00|18579.85|18579.85|18580.4|18580.4|18584.06|18584.06|18579.63|18579.63|0
1663752600000|2022-09-21 09:30:00|18580.43|18580.43|18581.81|18581.81|18582.65|18582.65|18575.91|18575.91|0
1663752900000|2022-09-21 09:35:00|18581.92|18581.92|18590.87|18590.87|18591|18591|18581.92|18581.92|0
1663753200000|2022-09-21 09:40:00|18590.94|18590.94|18600.33|18600.33|18602.6|18602.6|18590.65|18590.65|0
1663753500000|2022-09-21 09:45:00|18600.35|18600.35|18607.9|18607.9|18608.43|18608.43|18598.6|18598.6|0
1663753800000|2022-09-21 09:50:00|18607.84|18607.84|18613.25|18613.25|18613.25|18613.25|18607.83|18607.83|0
1663754100000|2022-09-21 09:55:00|18613.29|18613.29|18618.16|18618.16|18619.82|18619.82|18613.09|18613.09|0
1663754400000|2022-09-21 10:00:00|18618.06|18618.06|18606.11|18606.11|18621.53|18621.53|18605.89|18605.89|0
1663754700000|2022-09-21 10:05:00|18605.89|18605.89|18611.88|18611.88|18611.94|18611.94|18603.32|18603.32|0
1663755000000|2022-09-21 10:10:00|18611.92|18611.92|18615.65|18615.65|18615.71|18615.71|18611.92|18611.92|0
1663755300000|2022-09-21 10:15:00|18615.63|18615.63|18622.1|18622.1|18622.1|18622.1|18615.55|18615.55|0
1663755600000|2022-09-21 10:20:00|18622.13|18622.13|18618.98|18618.98|18625.09|18625.09|18618.92|18618.92|0
1663755900000|2022-09-21 10:25:00|18618.92|18618.92|18615.59|18615.59|18618.92|18618.92|18614.74|18614.74|0
1663756200000|2022-09-21 10:30:00|18615.43|18615.43|18600.42|18600.42|18615.58|18615.58|18600.42|18600.42|0
1663756500000|2022-09-21 10:35:00|18600.37|18600.37|18606.1|18606.1|18606.1|18606.1|18598.03|18598.03|0
1663756800000|2022-09-21 10:40:00|18606.06|18606.06|18611.54|18611.54|18611.54|18611.54|18605.98|18605.98|0
1663757100000|2022-09-21 10:45:00|18611.57|18611.57|18617.67|18617.67|18619.3|18619.3|18611.33|18611.33|0
1663757400000|2022-09-21 10:50:00|18616.81|18616.81|18620.98|18620.98|18621.74|18621.74|18616.63|18616.63|0
1663757700000|2022-09-21 10:55:00|18621.04|18621.04|18619.77|18619.77|18621.13|18621.13|18619.05|18619.05|0
1663758000000|2022-09-21 11:00:00|18619.82|18619.82|18618.97|18618.97|18624.26|18624.26|18618.92|18618.92|0
1663758300000|2022-09-21 11:05:00|18619.08|18619.08|18611.96|18611.96|18619.08|18619.08|18611.64|18611.64|0
1663758600000|2022-09-21 11:10:00|18611.88|18611.88|18610.28|18610.28|18612.05|18612.05|18609.61|18609.61|0
1663758900000|2022-09-21 11:15:00|18610.25|18610.25|18610.33|18610.33|18612.53|18612.53|18609.99|18609.99|0
1663759200000|2022-09-21 11:20:00|18610.38|18610.38|18606.26|18606.26|18610.38|18610.38|18605.44|18605.44|0
1663759500000|2022-09-21 11:25:00|18606.29|18606.29|18609.51|18609.51|18609.58|18609.58|18606.19|18606.19|0
1663759800000|2022-09-21 11:30:00|18609.47|18609.47|18610.28|18610.28|18611.83|18611.83|18608.35|18608.35|0
1663760100000|2022-09-21 11:35:00|18610.38|18610.38|18617.4|18617.4|18617.4|18617.4|18610.19|18610.19|0
1663760400000|2022-09-21 11:40:00|18617.58|18617.58|18631.78|18631.78|18631.95|18631.95|18617.54|18617.54|0
1663760700000|2022-09-21 11:45:00|18631.84|18631.84|18644.6|18644.6|18645.26|18645.26|18631.84|18631.84|0
1663761000000|2022-09-21 11:50:00|18644.53|18644.53|18646.47|18646.47|18646.68|18646.68|18642.12|18642.12|0
1663761300000|2022-09-21 11:55:00|18646.5|18646.5|18641.05|18641.05|18649.6|18649.6|18640.89|18640.89|0
1663761600000|2022-09-21 12:00:00|18641.12|18641.12|18646.78|18646.78|18647.97|18647.97|18640.62|18640.62|0
1663761900000|2022-09-21 12:05:00|18646.7|18646.7|18649.74|18649.74|18649.97|18649.97|18646.22|18646.22|0
1663762200000|2022-09-21 12:10:00|18649.75|18649.75|18635.54|18635.54|18649.75|18649.75|18635.54|18635.54|0
1663762500000|2022-09-21 12:15:00|18635.65|18635.65|18635.1|18635.1|18638.42|18638.42|18633.83|18633.83|0
1663762800000|2022-09-21 12:20:00|18635.08|18635.08|18636.83|18636.83|18636.98|18636.98|18633.82|18633.82|0
1663763100000|2022-09-21 12:25:00|18636.88|18636.88|18638.83|18638.83|18638.89|18638.89|18636.44|18636.44|0
1663763400000|2022-09-21 12:30:00|18638.93|18638.93|18664.72|18664.72|18664.88|18664.88|18638.88|18638.88|0
1663763700000|2022-09-21 12:35:00|18664.75|18664.75|18663.01|18663.01|18664.91|18664.91|18662.32|18662.32|0
1663764000000|2022-09-21 12:40:00|18662.97|18662.97|18651.75|18651.75|18663.12|18663.12|18651.03|18651.03|0
1663764300000|2022-09-21 12:45:00|18651.73|18651.73|18647.15|18647.15|18651.87|18651.87|18647.14|18647.14|0
1663764600000|2022-09-21 12:50:00|18647.04|18647.04|18638.3|18638.3|18648.27|18648.27|18636.68|18636.68|0
1663764900000|2022-09-21 12:55:00|18638.37|18638.37|18646.36|18646.36|18646.36|18646.36|18637.98|18637.98|0
1663765200000|2022-09-21 13:00:00|18646.29|18646.29|18647.14|18647.14|18647.8|18647.8|18642.79|18642.79|0
1663765500000|2022-09-21 13:05:00|18647.21|18647.21|18651.44|18651.44|18651.69|18651.69|18645.89|18645.89|0
1663765800000|2022-09-21 13:10:00|18651.33|18651.33|18646.48|18646.48|18651.63|18651.63|18646.11|18646.11|0
1663766100000|2022-09-21 13:15:00|18646.55|18646.55|18651.79|18651.79|18652.35|18652.35|18645.67|18645.67|0
1663766400000|2022-09-21 13:20:00|18651.76|18651.76|18655.61|18655.61|18655.61|18655.61|18651.76|18651.76|0
1663766700000|2022-09-21 13:25:00|18655.49|18655.49|18661.82|18661.82|18661.99|18661.99|18655.35|18655.35|0
1663767000000|2022-09-21 13:30:00|18661.89|18661.89|18632.53|18632.53|18663.46|18663.46|18630.91|18630.91|0
1663767300000|2022-09-21 13:35:00|18632.44|18632.44|18634.77|18634.77|18636.75|18636.75|18632.08|18632.08|0
1663767600000|2022-09-21 13:40:00|18634.71|18634.71|18638.42|18638.42|18640.9|18640.9|18634.55|18634.55|0
1663767900000|2022-09-21 13:45:00|18638.46|18638.46|18663.61|18663.61|18663.61|18663.61|18636.44|18636.44|0
1663768200000|2022-09-21 13:50:00|18663.67|18663.67|18659.29|18659.29|18670.73|18670.73|18659.28|18659.28|0
1663768500000|2022-09-21 13:55:00|18659.14|18659.14|18649.06|18649.06|18659.17|18659.17|18645.47|18645.47|0
1663768800000|2022-09-21 14:00:00|18649.02|18649.02|18645.02|18645.02|18650.1|18650.1|18640.48|18640.48|0
1663769100000|2022-09-21 14:05:00|18645.13|18645.13|18639.93|18639.93|18647.08|18647.08|18632.08|18632.08|0
1663769400000|2022-09-21 14:10:00|18639.94|18639.94|18643.24|18643.24|18643.36|18643.36|18635.92|18635.92|0
1663769700000|2022-09-21 14:15:00|18643.17|18643.17|18647.89|18647.89|18648.67|18648.67|18643.08|18643.08|0
1663770000000|2022-09-21 14:20:00|18647.92|18647.92|18664.84|18664.84|18664.84|18664.84|18647.74|18647.74|0
1663770300000|2022-09-21 14:25:00|18664.71|18664.71|18689.26|18689.26|18689.4|18689.4|18664.67|18664.67|0
1663770600000|2022-09-21 14:30:00|18689.4|18689.4|18682.98|18682.98|18691.65|18691.65|18682.43|18682.43|0
1663770900000|2022-09-21 14:35:00|18682.95|18682.95|18687.49|18687.49|18687.49|18687.49|18682.36|18682.36|0
1663771200000|2022-09-21 14:40:00|18687.53|18687.53|18691.3|18691.3|18692.03|18692.03|18687.53|18687.53|0
1663771500000|2022-09-21 14:45:00|18691.37|18691.37|18686.61|18686.61|18695.71|18695.71|18686.41|18686.41|0
1663771800000|2022-09-21 14:50:00|18686.54|18686.54|18682.9|18682.9|18686.59|18686.59|18681.3|18681.3|0
1663772100000|2022-09-21 14:55:00|18682.98|18682.98|18687.16|18687.16|18687.63|18687.63|18682.17|18682.17|0
1663772400000|2022-09-21 15:00:00|18687.22|18687.22|18685.31|18685.31|18695.62|18695.62|18685.31|18685.31|0
1663772700000|2022-09-21 15:05:00|18685.36|18685.36|18678.97|18678.97|18685.48|18685.48|18678.94|18678.94|0
1663773000000|2022-09-21 15:10:00|18679.05|18679.05|18684|18684|18684.16|18684.16|18675.93|18675.93|0
1663773300000|2022-09-21 15:15:00|18684.36|18684.36|18697.45|18697.45|18698.32|18698.32|18684.36|18684.36|0
1663773600000|2022-09-21 15:20:00|18697.51|18697.51|18700.91|18700.91|18700.91|18700.91|18697.33|18697.33|0
1663773900000|2022-09-21 15:25:00|18700.99|18700.99|18702.37|18702.37|18704.62|18704.62|18699.89|18699.89|0
1663830900000|2022-09-22 07:15:00|18512.3|18512.3|18518.87|18518.87|18524.51|18524.51|18512.3|18512.3|0
1663831200000|2022-09-22 07:20:00|18518.74|18518.74|18515.5|18515.5|18518.74|18518.74|18510.32|18510.32|0
1663831500000|2022-09-22 07:25:00|18515.65|18515.65|18525.51|18525.51|18525.74|18525.74|18512.5|18512.5|0
1663831800000|2022-09-22 07:30:00|18525.33|18525.33|18526.99|18526.99|18528.44|18528.44|18518.83|18518.83|0
1663832100000|2022-09-22 07:35:00|18527.28|18527.28|18519.39|18519.39|18528.53|18528.53|18515.23|18515.23|0
1663832400000|2022-09-22 07:40:00|18519.68|18519.68|18526.59|18526.59|18526.59|18526.59|18519.41|18519.41|0
1663832700000|2022-09-22 07:45:00|18526.56|18526.56|18552.68|18552.68|18552.75|18552.75|18526.44|18526.44|0
1663833000000|2022-09-22 07:50:00|18552.75|18552.75|18567.21|18567.21|18571.1|18571.1|18552.75|18552.75|0
1663833300000|2022-09-22 07:55:00|18567.08|18567.08|18547.04|18547.04|18567.08|18567.08|18542.77|18542.77|0
1663833600000|2022-09-22 08:00:00|18547|18547|18541.69|18541.69|18547.56|18547.56|18532.3|18532.3|0
1663833900000|2022-09-22 08:05:00|18541.88|18541.88|18530.25|18530.25|18546.04|18546.04|18530.25|18530.25|0
1663834200000|2022-09-22 08:10:00|18529.82|18529.82|18527.82|18527.82|18531.47|18531.47|18527.27|18527.27|0
1663834500000|2022-09-22 08:15:00|18527.63|18527.63|18537.61|18537.61|18537.61|18537.61|18527.15|18527.15|0
1663834800000|2022-09-22 08:20:00|18537.67|18537.67|18545.28|18545.28|18545.57|18545.57|18537.06|18537.06|0
1663835100000|2022-09-22 08:25:00|18545.39|18545.39|18534.1|18534.1|18545.39|18545.39|18534.1|18534.1|0
1663835400000|2022-09-22 08:30:00|18533.86|18533.86|18530.01|18530.01|18536.8|18536.8|18527.92|18527.92|0
1663835700000|2022-09-22 08:35:00|18530.06|18530.06|18539.93|18539.93|18540.23|18540.23|18530.06|18530.06|0
1663836000000|2022-09-22 08:40:00|18540.03|18540.03|18554.39|18554.39|18554.49|18554.49|18539.8|18539.8|0
1663836300000|2022-09-22 08:45:00|18554.58|18554.58|18546.21|18546.21|18559.4|18559.4|18546.21|18546.21|0
1663836600000|2022-09-22 08:50:00|18546.17|18546.17|18545.25|18545.25|18548.27|18548.27|18544.79|18544.79|0
1663836900000|2022-09-22 08:55:00|18545.31|18545.31|18547.11|18547.11|18547.57|18547.57|18544.4|18544.4|0
1663837200000|2022-09-22 09:00:00|18546.91|18546.91|18542.08|18542.08|18548.06|18548.06|18540.61|18540.61|0
1663837500000|2022-09-22 09:05:00|18542.02|18542.02|18529.61|18529.61|18544.76|18544.76|18529.01|18529.01|0
1663837800000|2022-09-22 09:10:00|18529.51|18529.51|18528.83|18528.83|18529.51|18529.51|18524.67|18524.67|0
1663838100000|2022-09-22 09:15:00|18528.85|18528.85|18513.08|18513.08|18529.7|18529.7|18513.08|18513.08|0
1663838400000|2022-09-22 09:20:00|18512.78|18512.78|18507.54|18507.54|18513.45|18513.45|18507.42|18507.42|0
1663838700000|2022-09-22 09:25:00|18507.51|18507.51|18513.24|18513.24|18513.29|18513.29|18507.39|18507.39|0
1663839000000|2022-09-22 09:30:00|18513.29|18513.29|18509.08|18509.08|18516.91|18516.91|18508.83|18508.83|0
1663839300000|2022-09-22 09:35:00|18509.2|18509.2|18499.08|18499.08|18509.2|18509.2|18498.12|18498.12|0
1663839600000|2022-09-22 09:40:00|18498.94|18498.94|18483.78|18483.78|18498.94|18498.94|18483.43|18483.43|0
1663839900000|2022-09-22 09:45:00|18483.81|18483.81|18488.57|18488.57|18490.05|18490.05|18483.81|18483.81|0
1663840200000|2022-09-22 09:50:00|18488.49|18488.49|18486.05|18486.05|18489.94|18489.94|18480.89|18480.89|0
1663840500000|2022-09-22 09:55:00|18486.08|18486.08|18488.1|18488.1|18488.14|18488.14|18485.1|18485.1|0
1663840800000|2022-09-22 10:00:00|18488.03|18488.03|18476.2|18476.2|18488.24|18488.24|18474.14|18474.14|0
1663841100000|2022-09-22 10:05:00|18476.26|18476.26|18475.7|18475.7|18478.65|18478.65|18475.06|18475.06|0
1663841400000|2022-09-22 10:10:00|18475.6|18475.6|18467.85|18467.85|18476.16|18476.16|18467.85|18467.85|0
1663841700000|2022-09-22 10:15:00|18467.61|18467.61|18465.79|18465.79|18469.59|18469.59|18465.56|18465.56|0
1663842000000|2022-09-22 10:20:00|18465.84|18465.84|18473.06|18473.06|18473.28|18473.28|18465.34|18465.34|0
1663842300000|2022-09-22 10:25:00|18473.09|18473.09|18475.4|18475.4|18476.86|18476.86|18472.95|18472.95|0
1663842600000|2022-09-22 10:30:00|18475.48|18475.48|18479.17|18479.17|18481.43|18481.43|18475.19|18475.19|0
1663842900000|2022-09-22 10:35:00|18479.34|18479.34|18479.83|18479.83|18480.16|18480.16|18476.57|18476.57|0
1663843200000|2022-09-22 10:40:00|18479.78|18479.78|18477.43|18477.43|18479.88|18479.88|18476.83|18476.83|0
1663843500000|2022-09-22 10:45:00|18477.53|18477.53|18473.14|18473.14|18477.79|18477.79|18472.69|18472.69|0
1663843800000|2022-09-22 10:50:00|18473.09|18473.09|18475.67|18475.67|18476.96|18476.96|18471.83|18471.83|0
1663844100000|2022-09-22 10:55:00|18475.61|18475.61|18473.99|18473.99|18476.95|18476.95|18473.32|18473.32|0
1663844400000|2022-09-22 11:00:00|18473.93|18473.93|18503.79|18503.79|18504.57|18504.57|18473.93|18473.93|0
1663844700000|2022-09-22 11:05:00|18503.69|18503.69|18482.03|18482.03|18504.3|18504.3|18481.94|18481.94|0
1663845000000|2022-09-22 11:10:00|18482.13|18482.13|18480.77|18480.77|18484.72|18484.72|18480.68|18480.68|0
1663845300000|2022-09-22 11:15:00|18480.64|18480.64|18485.71|18485.71|18485.82|18485.82|18479.54|18479.54|0
1663845600000|2022-09-22 11:20:00|18485.75|18485.75|18480.85|18480.85|18486.26|18486.26|18477.8|18477.8|0
1663845900000|2022-09-22 11:25:00|18480.49|18480.49|18460.26|18460.26|18480.97|18480.97|18458.56|18458.56|0
1663846200000|2022-09-22 11:30:00|18460.3|18460.3|18465.23|18465.23|18465.37|18465.37|18460.26|18460.26|0
1663846500000|2022-09-22 11:35:00|18465.33|18465.33|18475.67|18475.67|18475.67|18475.67|18464.92|18464.92|0
1663846800000|2022-09-22 11:40:00|18475.76|18475.76|18486.04|18486.04|18486.77|18486.77|18475.76|18475.76|0
1663847100000|2022-09-22 11:45:00|18485.98|18485.98|18480.49|18480.49|18486.63|18486.63|18478.89|18478.89|0
1663847400000|2022-09-22 11:50:00|18480.56|18480.56|18487.54|18487.54|18487.54|18487.54|18480.56|18480.56|0
1663847700000|2022-09-22 11:55:00|18487.6|18487.6|18501.83|18501.83|18502.29|18502.29|18487.5|18487.5|0
1663848000000|2022-09-22 12:00:00|18501.93|18501.93|18504.27|18504.27|18504.27|18504.27|18500.47|18500.47|0
1663848300000|2022-09-22 12:05:00|18504.34|18504.34|18505.16|18505.16|18505.51|18505.51|18500.06|18500.06|0
1663848600000|2022-09-22 12:10:00|18505.09|18505.09|18514.86|18514.86|18514.86|18514.86|18505.09|18505.09|0
1663848900000|2022-09-22 12:15:00|18514.9|18514.9|18519.68|18519.68|18522.96|18522.96|18514.9|18514.9|0
1663849200000|2022-09-22 12:20:00|18519.77|18519.77|18515.23|18515.23|18519.79|18519.79|18514.6|18514.6|0
1663849500000|2022-09-22 12:25:00|18515.29|18515.29|18517.25|18517.25|18518.43|18518.43|18515.29|18515.29|0
1663849800000|2022-09-22 12:30:00|18517.2|18517.2|18503.96|18503.96|18517.45|18517.45|18503.12|18503.12|0
1663850100000|2022-09-22 12:35:00|18503.91|18503.91|18514|18514|18516.27|18516.27|18501.92|18501.92|0
1663850400000|2022-09-22 12:40:00|18514.04|18514.04|18513.96|18513.96|18517.81|18517.81|18512.67|18512.67|0
1663850700000|2022-09-22 12:45:00|18514.07|18514.07|18522.33|18522.33|18522.61|18522.61|18513.72|18513.72|0
1663851000000|2022-09-22 12:50:00|18522.54|18522.54|18525.55|18525.55|18527.32|18527.32|18522.22|18522.22|0
1663851300000|2022-09-22 12:55:00|18525.52|18525.52|18515.69|18515.69|18525.64|18525.64|18515.69|18515.69|0
1663851600000|2022-09-22 13:00:00|18515.56|18515.56|18505.19|18505.19|18515.74|18515.74|18505.17|18505.17|0
1663851900000|2022-09-22 13:05:00|18505.46|18505.46|18511.88|18511.88|18512.4|18512.4|18505.32|18505.32|0
1663852200000|2022-09-22 13:10:00|18512.05|18512.05|18508.73|18508.73|18512.3|18512.3|18507.29|18507.29|0
1663852500000|2022-09-22 13:15:00|18508.77|18508.77|18508.33|18508.33|18514.28|18514.28|18508.28|18508.28|0
1663852800000|2022-09-22 13:20:00|18508.21|18508.21|18497.73|18497.73|18508.21|18508.21|18496.18|18496.18|0
1663853100000|2022-09-22 13:25:00|18497.79|18497.79|18493.61|18493.61|18498.23|18498.23|18492.19|18492.19|0
1663853400000|2022-09-22 13:30:00|18493.64|18493.64|18494.19|18494.19|18500.03|18500.03|18492.08|18492.08|0
1663853700000|2022-09-22 13:35:00|18494.17|18494.17|18481.19|18481.19|18495.35|18495.35|18480.81|18480.81|0
1663854000000|2022-09-22 13:40:00|18481.28|18481.28|18463.6|18463.6|18482.84|18482.84|18462.79|18462.79|0
1663854300000|2022-09-22 13:45:00|18463.54|18463.54|18440.37|18440.37|18463.54|18463.54|18440.37|18440.37|0
1663854600000|2022-09-22 13:50:00|18440.2|18440.2|18419.58|18419.58|18440.2|18440.2|18419.58|18419.58|0
1663854900000|2022-09-22 13:55:00|18419.54|18419.54|18425.31|18425.31|18426.32|18426.32|18419.54|18419.54|0
1663855200000|2022-09-22 14:00:00|18425.45|18425.45|18414.59|18414.59|18427.88|18427.88|18411.14|18411.14|0
1663855500000|2022-09-22 14:05:00|18414.8|18414.8|18420.79|18420.79|18422.2|18422.2|18413.77|18413.77|0
1663855800000|2022-09-22 14:10:00|18420.96|18420.96|18389.59|18389.59|18420.96|18420.96|18353.54|18353.54|0
1663856100000|2022-09-22 14:15:00|18389.82|18389.82|18381.84|18381.84|18394.83|18394.83|18381.84|18381.84|0
1663856400000|2022-09-22 14:20:00|18381.61|18381.61|18377.97|18377.97|18383.9|18383.9|18376.66|18376.66|0
1663856700000|2022-09-22 14:25:00|18378.01|18378.01|18394.54|18394.54|18394.54|18394.54|18378.01|18378.01|0
1663857000000|2022-09-22 14:30:00|18394.66|18394.66|18392.32|18392.32|18398.18|18398.18|18384.75|18384.75|0
1663857300000|2022-09-22 14:35:00|18392.3|18392.3|18386.48|18386.48|18392.3|18392.3|18383.4|18383.4|0
1663857600000|2022-09-22 14:40:00|18386.38|18386.38|18377.11|18377.11|18389.19|18389.19|18377.06|18377.06|0
1663857900000|2022-09-22 14:45:00|18377.14|18377.14|18378.72|18378.72|18379.3|18379.3|18374.94|18374.94|0
1663858200000|2022-09-22 14:50:00|18378.65|18378.65|18370.77|18370.77|18378.85|18378.85|18370.32|18370.32|0
1663858500000|2022-09-22 14:55:00|18370.72|18370.72|18367.45|18367.45|18372.24|18372.24|18367.32|18367.32|0
1663858800000|2022-09-22 15:00:00|18367.4|18367.4|18365.11|18365.11|18367.4|18367.4|18361.54|18361.54|0
1663859100000|2022-09-22 15:05:00|18365.05|18365.05|18375.08|18375.08|18375.51|18375.51|18364.87|18364.87|0
1663859400000|2022-09-22 15:10:00|18375.01|18375.01|18363.19|18363.19|18375.15|18375.15|18362.68|18362.68|0
1663859700000|2022-09-22 15:15:00|18363.28|18363.28|18359.53|18359.53|18366.12|18366.12|18359.53|18359.53|0
1663860000000|2022-09-22 15:20:00|18359.4|18359.4|18348.1|18348.1|18359.4|18359.4|18346.43|18346.43|0
1663860300000|2022-09-22 15:25:00|18348.15|18348.15|18338.8|18338.8|18349.07|18349.07|18336.77|18336.77|0
1663917300000|2022-09-23 07:15:00|18310.13|18310.13|18318.21|18318.21|18319.91|18319.91|18303.06|18303.06|0
1663917600000|2022-09-23 07:20:00|18317.93|18317.93|18317.39|18317.39|18318.29|18318.29|18312.33|18312.33|0
1663917900000|2022-09-23 07:25:00|18317.32|18317.32|18323.53|18323.53|18329.75|18329.75|18316.87|18316.87|0
1663918200000|2022-09-23 07:30:00|18323.58|18323.58|18296.46|18296.46|18323.58|18323.58|18294.87|18294.87|0
1663918500000|2022-09-23 07:35:00|18296.5|18296.5|18292.53|18292.53|18298.66|18298.66|18291.62|18291.62|0
1663918800000|2022-09-23 07:40:00|18292.21|18292.21|18312.43|18312.43|18312.43|18312.43|18291.55|18291.55|0
1663919100000|2022-09-23 07:45:00|18312.58|18312.58|18329.22|18329.22|18335|18335|18312.5|18312.5|0
1663919400000|2022-09-23 07:50:00|18329.06|18329.06|18319.9|18319.9|18329.06|18329.06|18319.9|18319.9|0
1663919700000|2022-09-23 07:55:00|18319.67|18319.67|18312.61|18312.61|18319.67|18319.67|18310.49|18310.49|0
1663920000000|2022-09-23 08:00:00|18312.64|18312.64|18302.7|18302.7|18313.38|18313.38|18302.54|18302.54|0
1663920300000|2022-09-23 08:05:00|18302.68|18302.68|18280.33|18280.33|18303.06|18303.06|18279.69|18279.69|0
1663920600000|2022-09-23 08:10:00|18280.24|18280.24|18260.36|18260.36|18280.24|18280.24|18260.3|18260.3|0
1663920900000|2022-09-23 08:15:00|18260.03|18260.03|18254.95|18254.95|18260.03|18260.03|18250.93|18250.93|0
1663921200000|2022-09-23 08:20:00|18254.89|18254.89|18239.2|18239.2|18254.98|18254.98|18239.16|18239.16|0
1663921500000|2022-09-23 08:25:00|18239.15|18239.15|18219.77|18219.77|18239.15|18239.15|18219.25|18219.25|0
1663921800000|2022-09-23 08:30:00|18219.92|18219.92|18219.79|18219.79|18220.99|18220.99|18218.66|18218.66|0
1663922100000|2022-09-23 08:35:00|18219.76|18219.76|18229.42|18229.42|18229.57|18229.57|18217.9|18217.9|0
1663922400000|2022-09-23 08:40:00|18229.39|18229.39|18218.95|18218.95|18229.8|18229.8|18218.95|18218.95|0
1663922700000|2022-09-23 08:45:00|18218.92|18218.92|18218.53|18218.53|18221.11|18221.11|18217.59|18217.59|0
1663923000000|2022-09-23 08:50:00|18218.55|18218.55|18236.75|18236.75|18237.68|18237.68|18218.29|18218.29|0
1663923300000|2022-09-23 08:55:00|18237.11|18237.11|18246.54|18246.54|18251.27|18251.27|18235.34|18235.34|0
1663923600000|2022-09-23 09:00:00|18246.74|18246.74|18242.13|18242.13|18247.1|18247.1|18235.15|18235.15|0
1663923900000|2022-09-23 09:05:00|18242|18242|18224.33|18224.33|18242.89|18242.89|18224.28|18224.28|0
1663924200000|2022-09-23 09:10:00|18224.22|18224.22|18218.1|18218.1|18224.26|18224.26|18214.93|18214.93|0
1663924500000|2022-09-23 09:15:00|18217.93|18217.93|18194.49|18194.49|18217.93|18217.93|18194.07|18194.07|0
1663924800000|2022-09-23 09:20:00|18194.44|18194.44|18189.58|18189.58|18195.23|18195.23|18187.09|18187.09|0
1663925100000|2022-09-23 09:25:00|18189.64|18189.64|18175.47|18175.47|18190.02|18190.02|18175.28|18175.28|0
1663925400000|2022-09-23 09:30:00|18175.5|18175.5|18145.95|18145.95|18175.5|18175.5|18145.95|18145.95|0
1663925700000|2022-09-23 09:35:00|18145.91|18145.91|18121.83|18121.83|18146.26|18146.26|18121.83|18121.83|0
1663926000000|2022-09-23 09:40:00|18121.46|18121.46|18092.05|18092.05|18121.46|18121.46|18091.99|18091.99|0
1663926300000|2022-09-23 09:45:00|18091.85|18091.85|18103.8|18103.8|18107.38|18107.38|18084.81|18084.81|0
1663926600000|2022-09-23 09:50:00|18103.92|18103.92|18086.86|18086.86|18104.38|18104.38|18086.86|18086.86|0
1663926900000|2022-09-23 09:55:00|18086.94|18086.94|18092.58|18092.58|18097.68|18097.68|18085.78|18085.78|0
1663927200000|2022-09-23 10:00:00|18092.55|18092.55|18069.69|18069.69|18092.89|18092.89|18069.69|18069.69|0
1663927500000|2022-09-23 10:05:00|18069.54|18069.54|18071.74|18071.74|18072.1|18072.1|18065.91|18065.91|0
1663927800000|2022-09-23 10:10:00|18071.68|18071.68|18063.78|18063.78|18071.96|18071.96|18063.71|18063.71|0
1663928100000|2022-09-23 10:15:00|18063.7|18063.7|18075.29|18075.29|18075.44|18075.44|18063.66|18063.66|0
1663928400000|2022-09-23 10:20:00|18075.43|18075.43|18062.14|18062.14|18080.16|18080.16|18061.29|18061.29|0
1663928700000|2022-09-23 10:25:00|18062.13|18062.13|18053.19|18053.19|18062.13|18062.13|18053.19|18053.19|0
1663929000000|2022-09-23 10:30:00|18053.1|18053.1|18034.97|18034.97|18053.25|18053.25|18034.97|18034.97|0
1663929300000|2022-09-23 10:35:00|18034.83|18034.83|18029.63|18029.63|18035.54|18035.54|18020.47|18020.47|0
1663929600000|2022-09-23 10:40:00|18030.01|18030.01|18023.72|18023.72|18030.42|18030.42|18021.87|18021.87|0
1663929900000|2022-09-23 10:45:00|18023.79|18023.79|18031.01|18031.01|18031.67|18031.67|18022.83|18022.83|0
1663930200000|2022-09-23 10:50:00|18031.06|18031.06|17991.17|17991.17|18031.31|18031.31|17991.13|17991.13|0
1663930500000|2022-09-23 10:55:00|17991.09|17991.09|17975.94|17975.94|17991.09|17991.09|17975.73|17975.73|0
1663930800000|2022-09-23 11:00:00|17975.43|17975.43|17955.91|17955.91|17979.96|17979.96|17955.74|17955.74|0
1663931100000|2022-09-23 11:05:00|17955.99|17955.99|17937.14|17937.14|17956.09|17956.09|17937.14|17937.14|0
1663931400000|2022-09-23 11:10:00|17937.06|17937.06|17929.68|17929.68|17937.17|17937.17|17924.09|17924.09|0
1663931700000|2022-09-23 11:15:00|17929.75|17929.75|17901.25|17901.25|17930.23|17930.23|17900.22|17900.22|0
1663932000000|2022-09-23 11:20:00|17901.04|17901.04|17882.96|17882.96|17901.04|17901.04|17882.93|17882.93|0
1663932300000|2022-09-23 11:25:00|17883.08|17883.08|17909.18|17909.18|17909.18|17909.18|17880.32|17880.32|0
1663932600000|2022-09-23 11:30:00|17909.29|17909.29|17904.96|17904.96|17912.96|17912.96|17903.24|17903.24|0
1663932900000|2022-09-23 11:35:00|17905.07|17905.07|17918.89|17918.89|17919.85|17919.85|17904.42|17904.42|0
1663933200000|2022-09-23 11:40:00|17918.83|17918.83|17906.1|17906.1|17919.9|17919.9|17904.9|17904.9|0
1663933500000|2022-09-23 11:45:00|17906.04|17906.04|17911.01|17911.01|17911.16|17911.16|17904.28|17904.28|0
1663933800000|2022-09-23 11:50:00|17910.95|17910.95|17909.93|17909.93|17912.12|17912.12|17909.09|17909.09|0
1663934100000|2022-09-23 11:55:00|17909.8|17909.8|17903.56|17903.56|17909.8|17909.8|17902.2|17902.2|0
1663934400000|2022-09-23 12:00:00|17903.47|17903.47|17908.32|17908.32|17908.69|17908.69|17900.22|17900.22|0
1663934700000|2022-09-23 12:05:00|17908.36|17908.36|17910.91|17910.91|17911.13|17911.13|17904.06|17904.06|0
1663935000000|2022-09-23 12:10:00|17911.13|17911.13|17918.83|17918.83|17919.82|17919.82|17910.97|17910.97|0
1663935300000|2022-09-23 12:15:00|17918.71|17918.71|17909.35|17909.35|17920.57|17920.57|17908.95|17908.95|0
1663935600000|2022-09-23 12:20:00|17909.43|17909.43|17914.55|17914.55|17915.35|17915.35|17908.5|17908.5|0
1663935900000|2022-09-23 12:25:00|17914.66|17914.66|17920.07|17920.07|17920.07|17920.07|17914.66|17914.66|0
1663936200000|2022-09-23 12:30:00|17920.19|17920.19|17917.73|17917.73|17921.7|17921.7|17913.86|17913.86|0
1663936500000|2022-09-23 12:35:00|17917.77|17917.77|17917.49|17917.49|17918.46|17918.46|17912.56|17912.56|0
1663936800000|2022-09-23 12:40:00|17917.62|17917.62|17929.21|17929.21|17929.65|17929.65|17917.62|17917.62|0
1663937100000|2022-09-23 12:45:00|17929.15|17929.15|17915.26|17915.26|17931.28|17931.28|17915.26|17915.26|0
1663937400000|2022-09-23 12:50:00|17915.16|17915.16|17918.78|17918.78|17918.78|17918.78|17912.23|17912.23|0
1663937700000|2022-09-23 12:55:00|17918.87|17918.87|17918.24|17918.24|17919.87|17919.87|17916.33|17916.33|0
1663938000000|2022-09-23 13:00:00|17918.45|17918.45|17935.22|17935.22|17935.32|17935.32|17914.95|17914.95|0
1663938300000|2022-09-23 13:05:00|17935.46|17935.46|17957.7|17957.7|17957.7|17957.7|17935.46|17935.46|0
1663938600000|2022-09-23 13:10:00|17957.81|17957.81|17975.26|17975.26|17975.26|17975.26|17957.7|17957.7|0
1663938900000|2022-09-23 13:15:00|17975.37|17975.37|17975.06|17975.06|17978.02|17978.02|17968.99|17968.99|0
1663939200000|2022-09-23 13:20:00|17975.07|17975.07|17989.92|17989.92|17996.53|17996.53|17975.07|17975.07|0
1663939500000|2022-09-23 13:25:00|17989.84|17989.84|17970.43|17970.43|17990.97|17990.97|17969.4|17969.4|0
1663939800000|2022-09-23 13:30:00|17970.56|17970.56|17972.1|17972.1|17977.42|17977.42|17961.01|17961.01|0
1663940100000|2022-09-23 13:35:00|17972|17972|17963.83|17963.83|17974.05|17974.05|17961.76|17961.76|0
1663940400000|2022-09-23 13:40:00|17963.73|17963.73|17962.07|17962.07|17970.18|17970.18|17957.46|17957.46|0
1663940700000|2022-09-23 13:45:00|17961.76|17961.76|17968.24|17968.24|17972.88|17972.88|17953.24|17953.24|0
1663941000000|2022-09-23 13:50:00|17968.16|17968.16|17957.66|17957.66|17968.23|17968.23|17957.66|17957.66|0
1663941300000|2022-09-23 13:55:00|17957.61|17957.61|17925.14|17925.14|17958.39|17958.39|17924.25|17924.25|0
1663941600000|2022-09-23 14:00:00|17925.31|17925.31|17938.12|17938.12|17940.5|17940.5|17924.79|17924.79|0
1663941900000|2022-09-23 14:05:00|17938.32|17938.32|17954.42|17954.42|17954.55|17954.55|17937.16|17937.16|0
1663942200000|2022-09-23 14:10:00|17954.37|17954.37|17960.33|17960.33|17966.78|17966.78|17954.22|17954.22|0
1663942500000|2022-09-23 14:15:00|17960.3|17960.3|17959.66|17959.66|17960.3|17960.3|17954.94|17954.94|0
1663942800000|2022-09-23 14:20:00|17959.68|17959.68|17954.22|17954.22|17960.01|17960.01|17952.3|17952.3|0
1663943100000|2022-09-23 14:25:00|17954.19|17954.19|17986.32|17986.32|17987.7|17987.7|17952.16|17952.16|0
1663943400000|2022-09-23 14:30:00|17986.39|17986.39|17975.33|17975.33|17988.53|17988.53|17975.28|17975.28|0
1663943700000|2022-09-23 14:35:00|17975.37|17975.37|17957.07|17957.07|17975.48|17975.48|17953.81|17953.81|0
1663944000000|2022-09-23 14:40:00|17956.99|17956.99|17968.42|17968.42|17968.77|17968.77|17956.26|17956.26|0
1663944300000|2022-09-23 14:45:00|17968.39|17968.39|17983.83|17983.83|17985.27|17985.27|17968.39|17968.39|0
1663944600000|2022-09-23 14:50:00|17983.79|17983.79|17987.52|17987.52|17987.91|17987.91|17975.57|17975.57|0
1663944900000|2022-09-23 14:55:00|17987.39|17987.39|17985.36|17985.36|17992.43|17992.43|17984.86|17984.86|0
1663945200000|2022-09-23 15:00:00|17985.31|17985.31|17981.2|17981.2|17987.71|17987.71|17979.23|17979.23|0
1663945500000|2022-09-23 15:05:00|17981.25|17981.25|17994.11|17994.11|17995.76|17995.76|17981.25|17981.25|0
1663945800000|2022-09-23 15:10:00|17994.03|17994.03|17990.65|17990.65|18000.81|18000.81|17990.62|17990.62|0
1663946100000|2022-09-23 15:15:00|17990.73|17990.73|18003.23|18003.23|18003.23|18003.23|17987.98|17987.98|0
1663946400000|2022-09-23 15:20:00|18003.28|18003.28|18025.54|18025.54|18025.54|18025.54|18003.11|18003.11|0
1663946700000|2022-09-23 15:25:00|18025.78|18025.78|18002.53|18002.53|18026.85|18026.85|18002.07|18002.07|0
1664176500000|2022-09-26 07:15:00|17852.09|17852.09|17847.98|17847.98|17852.09|17852.09|17817.68|17817.68|0
1664176800000|2022-09-26 07:20:00|17847.88|17847.88|17917.03|17917.03|17919.87|17919.87|17847.02|17847.02|0
1664177100000|2022-09-26 07:25:00|17916.9|17916.9|17917.31|17917.31|17919|17919|17910.52|17910.52|0
1664177400000|2022-09-26 07:30:00|17917.3|17917.3|17927.16|17927.16|17928.66|17928.66|17910.94|17910.94|0
1664177700000|2022-09-26 07:35:00|17927.36|17927.36|17929.16|17929.16|17930.47|17930.47|17922.29|17922.29|0
1664178000000|2022-09-26 07:40:00|17929.05|17929.05|17930|17930|17936.75|17936.75|17929|17929|0
1664178300000|2022-09-26 07:45:00|17929.93|17929.93|17923.84|17923.84|17930.4|17930.4|17923.11|17923.11|0
1664178600000|2022-09-26 07:50:00|17923.92|17923.92|17914|17914|17937.22|17937.22|17914|17914|0
1664178900000|2022-09-26 07:55:00|17913.74|17913.74|17914.91|17914.91|17922.37|17922.37|17913.54|17913.54|0
1664179200000|2022-09-26 08:00:00|17914.81|17914.81|17899.37|17899.37|17915.26|17915.26|17899.18|17899.18|0
1664179500000|2022-09-26 08:05:00|17899.43|17899.43|17883.28|17883.28|17900.99|17900.99|17880.98|17880.98|0
1664179800000|2022-09-26 08:10:00|17883.34|17883.34|17880.58|17880.58|17885.52|17885.52|17874.91|17874.91|0
1664180100000|2022-09-26 08:15:00|17880.61|17880.61|17855.9|17855.9|17880.61|17880.61|17851.61|17851.61|0
1664180400000|2022-09-26 08:20:00|17856.02|17856.02|17870.68|17870.68|17871.21|17871.21|17855.92|17855.92|0
1664180700000|2022-09-26 08:25:00|17870.76|17870.76|17879.47|17879.47|17881.79|17881.79|17870.76|17870.76|0
1664181000000|2022-09-26 08:30:00|17879.49|17879.49|17873.86|17873.86|17881.63|17881.63|17873.86|17873.86|0
1664181300000|2022-09-26 08:35:00|17873.78|17873.78|17861.59|17861.59|17873.78|17873.78|17860.97|17860.97|0
1664181600000|2022-09-26 08:40:00|17861.73|17861.73|17847.87|17847.87|17861.87|17861.87|17844.63|17844.63|0
1664181900000|2022-09-26 08:45:00|17847.91|17847.91|17789.23|17789.23|17849.27|17849.27|17789.23|17789.23|0
1664182200000|2022-09-26 08:50:00|17789.21|17789.21|17802.16|17802.16|17805.08|17805.08|17780.61|17780.61|0
1664182500000|2022-09-26 08:55:00|17802.25|17802.25|17799.1|17799.1|17803.37|17803.37|17799.1|17799.1|0
1664182800000|2022-09-26 09:00:00|17799.07|17799.07|17811.49|17811.49|17813.77|17813.77|17798.83|17798.83|0
1664183100000|2022-09-26 09:05:00|17811.37|17811.37|17806.67|17806.67|17811.37|17811.37|17801.5|17801.5|0
1664183400000|2022-09-26 09:10:00|17806.72|17806.72|17797.7|17797.7|17809.74|17809.74|17797.7|17797.7|0
1664183700000|2022-09-26 09:15:00|17797.66|17797.66|17790.44|17790.44|17797.66|17797.66|17790.09|17790.09|0
1664184000000|2022-09-26 09:20:00|17790.38|17790.38|17783.35|17783.35|17791.01|17791.01|17781.49|17781.49|0
1664184300000|2022-09-26 09:25:00|17783.21|17783.21|17777.78|17777.78|17785.47|17785.47|17777.78|17777.78|0
1664184600000|2022-09-26 09:30:00|17777.73|17777.73|17766.98|17766.98|17778.35|17778.35|17766.98|17766.98|0
1664184900000|2022-09-26 09:35:00|17767.05|17767.05|17745.9|17745.9|17767.61|17767.61|17745.9|17745.9|0
1664185200000|2022-09-26 09:40:00|17745.67|17745.67|17730.09|17730.09|17745.67|17745.67|17727.17|17727.17|0
1664185500000|2022-09-26 09:45:00|17730.05|17730.05|17716.26|17716.26|17730.25|17730.25|17715.4|17715.4|0
1664185800000|2022-09-26 09:50:00|17716.29|17716.29|17712.69|17712.69|17720.77|17720.77|17702.21|17702.21|0
1664186100000|2022-09-26 09:55:00|17712.72|17712.72|17673.81|17673.81|17713.27|17713.27|17673.79|17673.79|0
1664186400000|2022-09-26 10:00:00|17673.74|17673.74|17668.95|17668.95|17675.8|17675.8|17656.54|17656.54|0
1664186700000|2022-09-26 10:05:00|17669.05|17669.05|17672.07|17672.07|17675.45|17675.45|17668.7|17668.7|0
1664187000000|2022-09-26 10:10:00|17671.91|17671.91|17659.82|17659.82|17674.74|17674.74|17653.57|17653.57|0
1664187300000|2022-09-26 10:15:00|17659.71|17659.71|17679|17679|17679|17679|17659.71|17659.71|0
1664187600000|2022-09-26 10:20:00|17679.05|17679.05|17694.45|17694.45|17694.45|17694.45|17679.03|17679.03|0
1664187900000|2022-09-26 10:25:00|17694.46|17694.46|17704.25|17704.25|17705.89|17705.89|17693.23|17693.23|0
1664188200000|2022-09-26 10:30:00|17704.29|17704.29|17698.26|17698.26|17705.26|17705.26|17697.01|17697.01|0
1664188500000|2022-09-26 10:35:00|17698.3|17698.3|17698.43|17698.43|17698.75|17698.75|17694.12|17694.12|0
1664188800000|2022-09-26 10:40:00|17698.51|17698.51|17687.1|17687.1|17698.51|17698.51|17684.43|17684.43|0
1664189100000|2022-09-26 10:45:00|17687.16|17687.16|17698.79|17698.79|17698.85|17698.85|17685.82|17685.82|0
1664189400000|2022-09-26 10:50:00|17698.88|17698.88|17705.97|17705.97|17705.97|17705.97|17698.56|17698.56|0
1664189700000|2022-09-26 10:55:00|17705.99|17705.99|17701|17701|17713.82|17713.82|17701|17701|0
1664190000000|2022-09-26 11:00:00|17700.77|17700.77|17703.51|17703.51|17703.54|17703.54|17696.6|17696.6|0
1664190300000|2022-09-26 11:05:00|17703.55|17703.55|17704.27|17704.27|17710.02|17710.02|17703.49|17703.49|0
1664190600000|2022-09-26 11:10:00|17704.24|17704.24|17700.76|17700.76|17704.42|17704.42|17697.8|17697.8|0
1664190900000|2022-09-26 11:15:00|17701.05|17701.05|17698.49|17698.49|17704.04|17704.04|17698.4|17698.4|0
1664191200000|2022-09-26 11:20:00|17698.57|17698.57|17711.64|17711.64|17711.64|17711.64|17696.09|17696.09|0
1664191500000|2022-09-26 11:25:00|17711.77|17711.77|17713.28|17713.28|17713.67|17713.67|17711.31|17711.31|0
1664191800000|2022-09-26 11:30:00|17713.17|17713.17|17714.42|17714.42|17715.24|17715.24|17712.93|17712.93|0
1664192100000|2022-09-26 11:35:00|17714.44|17714.44|17712.67|17712.67|17720.98|17720.98|17712.67|17712.67|0
1664192400000|2022-09-26 11:40:00|17712.42|17712.42|17709.84|17709.84|17712.56|17712.56|17701.58|17701.58|0
1664192700000|2022-09-26 11:45:00|17709.92|17709.92|17710.99|17710.99|17713.63|17713.63|17709.92|17709.92|0
1664193000000|2022-09-26 11:50:00|17711.06|17711.06|17712.79|17712.79|17716.58|17716.58|17711|17711|0
1664193300000|2022-09-26 11:55:00|17712.95|17712.95|17704.79|17704.79|17714.66|17714.66|17704.78|17704.78|0
1664193600000|2022-09-26 12:00:00|17704.83|17704.83|17685.33|17685.33|17705.58|17705.58|17684.77|17684.77|0
1664193900000|2022-09-26 12:05:00|17685.38|17685.38|17671.79|17671.79|17685.38|17685.38|17671.52|17671.52|0
1664194200000|2022-09-26 12:10:00|17671.84|17671.84|17674.47|17674.47|17674.64|17674.64|17670.6|17670.6|0
1664194500000|2022-09-26 12:15:00|17674.4|17674.4|17686.94|17686.94|17686.94|17686.94|17674.27|17674.27|0
1664194800000|2022-09-26 12:20:00|17687.23|17687.23|17699.33|17699.33|17700.37|17700.37|17687.14|17687.14|0
1664195100000|2022-09-26 12:25:00|17699.47|17699.47|17703.26|17703.26|17706.09|17706.09|17699.47|17699.47|0
1664195400000|2022-09-26 12:30:00|17703.32|17703.32|17685.49|17685.49|17704.49|17704.49|17685.39|17685.39|0
1664195700000|2022-09-26 12:35:00|17685.53|17685.53|17694.83|17694.83|17695.01|17695.01|17682.44|17682.44|0
1664196000000|2022-09-26 12:40:00|17694.92|17694.92|17684.65|17684.65|17695.78|17695.78|17684.61|17684.61|0
1664196300000|2022-09-26 12:45:00|17684.75|17684.75|17691.25|17691.25|17691.34|17691.34|17684.08|17684.08|0
1664196600000|2022-09-26 12:50:00|17691.33|17691.33|17695.46|17695.46|17696.04|17696.04|17690.92|17690.92|0
1664196900000|2022-09-26 12:55:00|17695.62|17695.62|17702.92|17702.92|17703.68|17703.68|17695.27|17695.27|0
1664197200000|2022-09-26 13:00:00|17702.86|17702.86|17700.14|17700.14|17702.86|17702.86|17696.54|17696.54|0
1664197500000|2022-09-26 13:05:00|17699.98|17699.98|17694.16|17694.16|17704.5|17704.5|17693.89|17693.89|0
1664197800000|2022-09-26 13:10:00|17694.11|17694.11|17701.98|17701.98|17702.2|17702.2|17692.51|17692.51|0
1664198100000|2022-09-26 13:15:00|17701.86|17701.86|17709.27|17709.27|17709.27|17709.27|17699.55|17699.55|0
1664198400000|2022-09-26 13:20:00|17709.34|17709.34|17690.82|17690.82|17714.1|17714.1|17690.2|17690.2|0
1664198700000|2022-09-26 13:25:00|17690.73|17690.73|17694.33|17694.33|17694.8|17694.8|17685.77|17685.77|0
1664199000000|2022-09-26 13:30:00|17694.26|17694.26|17724.86|17724.86|17726.25|17726.25|17693.18|17693.18|0
1664199300000|2022-09-26 13:35:00|17724.93|17724.93|17740.48|17740.48|17740.75|17740.75|17712.06|17712.06|0
1664199600000|2022-09-26 13:40:00|17740.54|17740.54|17729.12|17729.12|17746.63|17746.63|17729.05|17729.05|0
1664199900000|2022-09-26 13:45:00|17729.07|17729.07|17752.13|17752.13|17752.42|17752.42|17721.51|17721.51|0
1664200200000|2022-09-26 13:50:00|17752.26|17752.26|17772.4|17772.4|17774.3|17774.3|17752.26|17752.26|0
1664200500000|2022-09-26 13:55:00|17772.34|17772.34|17771.28|17771.28|17775.13|17775.13|17762.06|17762.06|0
1664200800000|2022-09-26 14:00:00|17771.23|17771.23|17753.45|17753.45|17773.9|17773.9|17749.66|17749.66|0
1664201100000|2022-09-26 14:05:00|17753.38|17753.38|17762.47|17762.47|17768.69|17768.69|17751.93|17751.93|0
1664201400000|2022-09-26 14:10:00|17762.46|17762.46|17779.29|17779.29|17779.35|17779.35|17746.63|17746.63|0
1664201700000|2022-09-26 14:15:00|17779.36|17779.36|17819.58|17819.58|17819.58|17819.58|17779.34|17779.34|0
1664202000000|2022-09-26 14:20:00|17819.6|17819.6|17838.97|17838.97|17839.69|17839.69|17819.6|17819.6|0
1664202300000|2022-09-26 14:25:00|17839.03|17839.03|17812.57|17812.57|17839.32|17839.32|17812.34|17812.34|0
1664202600000|2022-09-26 14:30:00|17812.52|17812.52|17806.07|17806.07|17815.33|17815.33|17803.06|17803.06|0
1664202900000|2022-09-26 14:35:00|17805.97|17805.97|17817.98|17817.98|17820.64|17820.64|17805.34|17805.34|0
1664203200000|2022-09-26 14:40:00|17817.97|17817.97|17809.3|17809.3|17818.3|17818.3|17802.57|17802.57|0
1664203500000|2022-09-26 14:45:00|17809.26|17809.26|17793.32|17793.32|17809.33|17809.33|17784.17|17784.17|0
1664203800000|2022-09-26 14:50:00|17793.42|17793.42|17791.55|17791.55|17795.58|17795.58|17778.3|17778.3|0
1664204100000|2022-09-26 14:55:00|17791.42|17791.42|17794.21|17794.21|17795.21|17795.21|17788.37|17788.37|0
1664204400000|2022-09-26 15:00:00|17794.13|17794.13|17802.53|17802.53|17803.33|17803.33|17788.86|17788.86|0
1664204700000|2022-09-26 15:05:00|17802.59|17802.59|17787.43|17787.43|17802.9|17802.9|17787.43|17787.43|0
1664205000000|2022-09-26 15:10:00|17787.32|17787.32|17773.83|17773.83|17787.32|17787.32|17773.34|17773.34|0
1664205300000|2022-09-26 15:15:00|17773.87|17773.87|17764.24|17764.24|17776.57|17776.57|17764.07|17764.07|0
1664205600000|2022-09-26 15:20:00|17764.2|17764.2|17763.9|17763.9|17766.36|17766.36|17761.93|17761.93|0
1664205900000|2022-09-26 15:25:00|17764.02|17764.02|17744.98|17744.98|17764.87|17764.87|17743.39|17743.39|0
1664262900000|2022-09-27 07:15:00|17806.65|17806.65|17795.95|17795.95|17812.78|17812.78|17794.99|17794.99|0
1664263200000|2022-09-27 07:20:00|17795.73|17795.73|17824.61|17824.61|17824.61|17824.61|17795.53|17795.53|0
1664263500000|2022-09-27 07:25:00|17824.84|17824.84|17862.14|17862.14|17862.14|17862.14|17824.84|17824.84|0
1664263800000|2022-09-27 07:30:00|17862.29|17862.29|17863.35|17863.35|17870.96|17870.96|17862.29|17862.29|0
1664264100000|2022-09-27 07:35:00|17863.23|17863.23|17867.86|17867.86|17868.94|17868.94|17861.39|17861.39|0
1664264400000|2022-09-27 07:40:00|17867.73|17867.73|17863.97|17863.97|17868.73|17868.73|17863.4|17863.4|0
1664264700000|2022-09-27 07:45:00|17864.07|17864.07|17871.78|17871.78|17874.75|17874.75|17861.84|17861.84|0
1664265000000|2022-09-27 07:50:00|17871.72|17871.72|17857.27|17857.27|17873.01|17873.01|17850.3|17850.3|0
1664265300000|2022-09-27 07:55:00|17857.26|17857.26|17851.15|17851.15|17857.39|17857.39|17848.28|17848.28|0
1664265600000|2022-09-27 08:00:00|17851.03|17851.03|17852.79|17852.79|17856.64|17856.64|17848.24|17848.24|0
1664265900000|2022-09-27 08:05:00|17852.75|17852.75|17841.86|17841.86|17854.84|17854.84|17841.18|17841.18|0
1664266200000|2022-09-27 08:10:00|17841.79|17841.79|17829.52|17829.52|17841.79|17841.79|17829.4|17829.4|0
1664266500000|2022-09-27 08:15:00|17829.46|17829.46|17783.44|17783.44|17829.64|17829.64|17783.44|17783.44|0
1664266800000|2022-09-27 08:20:00|17783.38|17783.38|17783.93|17783.93|17784.32|17784.32|17779.51|17779.51|0
1664267100000|2022-09-27 08:25:00|17783.7|17783.7|17767.03|17767.03|17784.38|17784.38|17766.94|17766.94|0
1664267400000|2022-09-27 08:30:00|17767.13|17767.13|17766.1|17766.1|17767.44|17767.44|17764.17|17764.17|0
1664267700000|2022-09-27 08:35:00|17766.28|17766.28|17740.47|17740.47|17766.28|17766.28|17734.92|17734.92|0
1664268000000|2022-09-27 08:40:00|17740.58|17740.58|17729.87|17729.87|17743.77|17743.77|17729.87|17729.87|0
1664268300000|2022-09-27 08:45:00|17729.98|17729.98|17728.97|17728.97|17730.04|17730.04|17723.16|17723.16|0
1664268600000|2022-09-27 08:50:00|17728.84|17728.84|17722.33|17722.33|17729.78|17729.78|17722.33|17722.33|0
1664268900000|2022-09-27 08:55:00|17722.25|17722.25|17672.11|17672.11|17722.25|17722.25|17672.11|17672.11|0
1664269200000|2022-09-27 09:00:00|17672.27|17672.27|17653.52|17653.52|17672.27|17672.27|17653.29|17653.29|0
1664269500000|2022-09-27 09:05:00|17653.35|17653.35|17643.67|17643.67|17657.31|17657.31|17643.45|17643.45|0
1664269800000|2022-09-27 09:10:00|17643.63|17643.63|17634.91|17634.91|17643.69|17643.69|17631.61|17631.61|0
1664270100000|2022-09-27 09:15:00|17634.97|17634.97|17646.23|17646.23|17647.57|17647.57|17633.94|17633.94|0
1664270400000|2022-09-27 09:20:00|17646.44|17646.44|17630.95|17630.95|17646.94|17646.94|17630.73|17630.73|0
1664270700000|2022-09-27 09:25:00|17630.5|17630.5|17628.85|17628.85|17630.5|17630.5|17627.48|17627.48|0
1664271000000|2022-09-27 09:30:00|17628.78|17628.78|17624.95|17624.95|17633.39|17633.39|17624.34|17624.34|0
1664271300000|2022-09-27 09:35:00|17624.92|17624.92|17622.65|17622.65|17627|17627|17622.26|17622.26|0
1664271600000|2022-09-27 09:40:00|17622.71|17622.71|17617.06|17617.06|17624.3|17624.3|17611.75|17611.75|0
1664271900000|2022-09-27 09:45:00|17617.24|17617.24|17624.76|17624.76|17628.17|17628.17|17617.2|17617.2|0
1664272200000|2022-09-27 09:50:00|17624.79|17624.79|17617.6|17617.6|17624.79|17624.79|17616.48|17616.48|0
1664272500000|2022-09-27 09:55:00|17617.83|17617.83|17612.33|17612.33|17619.39|17619.39|17611.48|17611.48|0
1664272800000|2022-09-27 10:00:00|17612.37|17612.37|17631.96|17631.96|17634.45|17634.45|17612.37|17612.37|0
1664273100000|2022-09-27 10:05:00|17632.07|17632.07|17627.47|17627.47|17632.6|17632.6|17627.47|17627.47|0
1664273400000|2022-09-27 10:10:00|17627.24|17627.24|17637.4|17637.4|17637.4|17637.4|17621.69|17621.69|0
1664273700000|2022-09-27 10:15:00|17638.44|17638.44|17645.47|17645.47|17647.44|17647.44|17638.44|17638.44|0
1664274000000|2022-09-27 10:20:00|17645.81|17645.81|17651.47|17651.47|17651.47|17651.47|17645.81|17645.81|0
1664274300000|2022-09-27 10:25:00|17651.5|17651.5|17674.98|17674.98|17675.33|17675.33|17651.5|17651.5|0
1664274600000|2022-09-27 10:30:00|17675.03|17675.03|17675.52|17675.52|17679.16|17679.16|17672.35|17672.35|0
1664274900000|2022-09-27 10:35:00|17675.59|17675.59|17675.45|17675.45|17675.72|17675.72|17670.85|17670.85|0
1664275200000|2022-09-27 10:40:00|17675.56|17675.56|17673.74|17673.74|17677.26|17677.26|17673.18|17673.18|0
1664275500000|2022-09-27 10:45:00|17673.67|17673.67|17660.52|17660.52|17673.7|17673.7|17659.67|17659.67|0
1664275800000|2022-09-27 10:50:00|17660.47|17660.47|17659.26|17659.26|17661.52|17661.52|17657.51|17657.51|0
1664276100000|2022-09-27 10:55:00|17659.36|17659.36|17628.87|17628.87|17659.71|17659.71|17628.87|17628.87|0
1664276400000|2022-09-27 11:00:00|17629.05|17629.05|17633.67|17633.67|17634.02|17634.02|17628.24|17628.24|0
1664276700000|2022-09-27 11:05:00|17633.82|17633.82|17646.57|17646.57|17648.16|17648.16|17632.58|17632.58|0
1664277000000|2022-09-27 11:10:00|17646.6|17646.6|17645.53|17645.53|17647.78|17647.78|17645.5|17645.5|0
1664277300000|2022-09-27 11:15:00|17645.51|17645.51|17639.15|17639.15|17645.82|17645.82|17639.09|17639.09|0
1664277600000|2022-09-27 11:20:00|17639.04|17639.04|17645.65|17645.65|17646.97|17646.97|17638.97|17638.97|0
1664277900000|2022-09-27 11:25:00|17645.6|17645.6|17649.47|17649.47|17650.5|17650.5|17645.56|17645.56|0
1664278200000|2022-09-27 11:30:00|17649.43|17649.43|17654.16|17654.16|17655.91|17655.91|17648.94|17648.94|0
1664278500000|2022-09-27 11:35:00|17654.27|17654.27|17663.5|17663.5|17663.56|17663.56|17654.19|17654.19|0
1664278800000|2022-09-27 11:40:00|17663.42|17663.42|17677.3|17677.3|17677.3|17677.3|17663.03|17663.03|0
1664279100000|2022-09-27 11:45:00|17677.47|17677.47|17687.6|17687.6|17687.66|17687.66|17677.43|17677.43|0
1664279400000|2022-09-27 11:50:00|17687.72|17687.72|17669.75|17669.75|17690.82|17690.82|17669.49|17669.49|0
1664279700000|2022-09-27 11:55:00|17669.66|17669.66|17669.46|17669.46|17675.25|17675.25|17668.86|17668.86|0
1664280000000|2022-09-27 12:00:00|17669.45|17669.45|17674.18|17674.18|17674.43|17674.43|17668.03|17668.03|0
1664280300000|2022-09-27 12:05:00|17674.28|17674.28|17673.72|17673.72|17675.87|17675.87|17672.84|17672.84|0
1664280600000|2022-09-27 12:10:00|17673.8|17673.8|17664.61|17664.61|17673.97|17673.97|17663.32|17663.32|0
1664280900000|2022-09-27 12:15:00|17664.66|17664.66|17663.52|17663.52|17666.6|17666.6|17662.52|17662.52|0
1664281200000|2022-09-27 12:20:00|17663.5|17663.5|17666.71|17666.71|17667.19|17667.19|17663.5|17663.5|0
1664281500000|2022-09-27 12:25:00|17666.92|17666.92|17655.64|17655.64|17666.92|17666.92|17655.54|17655.54|0
1664281800000|2022-09-27 12:30:00|17655.57|17655.57|17648.98|17648.98|17655.57|17655.57|17648.05|17648.05|0
1664282100000|2022-09-27 12:35:00|17649.04|17649.04|17643.8|17643.8|17649.99|17649.99|17642.42|17642.42|0
1664282400000|2022-09-27 12:40:00|17643.72|17643.72|17634.25|17634.25|17643.91|17643.91|17632.11|17632.11|0
1664282700000|2022-09-27 12:45:00|17634.06|17634.06|17642.2|17642.2|17645.16|17645.16|17633.92|17633.92|0
1664283000000|2022-09-27 12:50:00|17642.25|17642.25|17611.94|17611.94|17642.55|17642.55|17611.22|17611.22|0
1664283300000|2022-09-27 12:55:00|17611.87|17611.87|17590.89|17590.89|17611.94|17611.94|17589.86|17589.86|0
1664283600000|2022-09-27 13:00:00|17590.87|17590.87|17564.9|17564.9|17591.46|17591.46|17564.88|17564.88|0
1664283900000|2022-09-27 13:05:00|17564.85|17564.85|17564.68|17564.68|17566.47|17566.47|17557.65|17557.65|0
1664284200000|2022-09-27 13:10:00|17564.63|17564.63|17559.87|17559.87|17564.78|17564.78|17559.39|17559.39|0
1664284500000|2022-09-27 13:15:00|17559.99|17559.99|17563.2|17563.2|17575.89|17575.89|17559.99|17559.99|0
1664284800000|2022-09-27 13:20:00|17563.59|17563.59|17553.7|17553.7|17563.66|17563.66|17553.36|17553.36|0
1664285100000|2022-09-27 13:25:00|17553.73|17553.73|17546.3|17546.3|17553.73|17553.73|17539.46|17539.46|0
1664285400000|2022-09-27 13:30:00|17546.47|17546.47|17555.98|17555.98|17564.68|17564.68|17546.35|17546.35|0
1664285700000|2022-09-27 13:35:00|17555.93|17555.93|17562.41|17562.41|17563.3|17563.3|17542.62|17542.62|0
1664286000000|2022-09-27 13:40:00|17562.35|17562.35|17536.56|17536.56|17569.72|17569.72|17536.43|17536.43|0
1664286300000|2022-09-27 13:45:00|17536.52|17536.52|17515.12|17515.12|17538.4|17538.4|17514.81|17514.81|0
1664286600000|2022-09-27 13:50:00|17515.03|17515.03|17504.26|17504.26|17515.03|17515.03|17499.23|17499.23|0
1664286900000|2022-09-27 13:55:00|17504.31|17504.31|17497.3|17497.3|17506|17506|17496.24|17496.24|0
1664287200000|2022-09-27 14:00:00|17497.41|17497.41|17448.42|17448.42|17498.33|17498.33|17441.22|17441.22|0
1664287500000|2022-09-27 14:05:00|17448.47|17448.47|17445.77|17445.77|17453.13|17453.13|17442.61|17442.61|0
1664287800000|2022-09-27 14:10:00|17445.71|17445.71|17449.15|17449.15|17460.33|17460.33|17444.43|17444.43|0
1664288100000|2022-09-27 14:15:00|17449.21|17449.21|17422.44|17422.44|17449.23|17449.23|17421.82|17421.82|0
1664288400000|2022-09-27 14:20:00|17422.38|17422.38|17442.82|17442.82|17442.82|17442.82|17419.17|17419.17|0
1664288700000|2022-09-27 14:25:00|17442.67|17442.67|17450.41|17450.41|17460.98|17460.98|17442.62|17442.62|0
1664289000000|2022-09-27 14:30:00|17450.34|17450.34|17487.55|17487.55|17495.47|17495.47|17450.34|17450.34|0
1664289300000|2022-09-27 14:35:00|17487.61|17487.61|17469.01|17469.01|17493.42|17493.42|17469.01|17469.01|0
1664289600000|2022-09-27 14:40:00|17468.64|17468.64|17495.56|17495.56|17495.56|17495.56|17463.39|17463.39|0
1664289900000|2022-09-27 14:45:00|17495.74|17495.74|17509.86|17509.86|17511.97|17511.97|17495.69|17495.69|0
1664290200000|2022-09-27 14:50:00|17509.88|17509.88|17497.75|17497.75|17513.22|17513.22|17497.75|17497.75|0
1664290500000|2022-09-27 14:55:00|17497.69|17497.69|17486.89|17486.89|17498.95|17498.95|17486.65|17486.65|0
1664290800000|2022-09-27 15:00:00|17486.87|17486.87|17478.16|17478.16|17493.96|17493.96|17477.94|17477.94|0
1664291100000|2022-09-27 15:05:00|17478.21|17478.21|17486.13|17486.13|17489.29|17489.29|17475.38|17475.38|0
1664291400000|2022-09-27 15:10:00|17486.07|17486.07|17457.7|17457.7|17486.84|17486.84|17457.44|17457.44|0
1664291700000|2022-09-27 15:15:00|17457.73|17457.73|17430.18|17430.18|17457.73|17457.73|17430.13|17430.13|0
1664292000000|2022-09-27 15:20:00|17430.17|17430.17|17385.24|17385.24|17430.24|17430.24|17385.2|17385.2|0
1664292300000|2022-09-27 15:25:00|17385.3|17385.3|17338.87|17338.87|17385.75|17385.75|17337.21|17337.21|0
1664349300000|2022-09-28 07:15:00|17041.85|17041.85|17044.26|17044.26|17052.99|17052.99|17040.82|17040.82|0
1664349600000|2022-09-28 07:20:00|17044.2|17044.2|17004.62|17004.62|17044.23|17044.23|17004.57|17004.57|0
1664349900000|2022-09-28 07:25:00|17004.6|17004.6|16976.09|16976.09|17004.6|17004.6|16975.74|16975.74|0
1664350200000|2022-09-28 07:30:00|16976.12|16976.12|16951.11|16951.11|16976.4|16976.4|16937.54|16937.54|0
1664350500000|2022-09-28 07:35:00|16951.09|16951.09|16913.76|16913.76|16952.21|16952.21|16905.3|16905.3|0
1664350800000|2022-09-28 07:40:00|16913.8|16913.8|16917.96|16917.96|16924.98|16924.98|16909.09|16909.09|0
1664351100000|2022-09-28 07:45:00|16918.13|16918.13|16906.32|16906.32|16918.49|16918.49|16906.26|16906.26|0
1664351400000|2022-09-28 07:50:00|16906.25|16906.25|16918.66|16918.66|16918.66|16918.66|16902.16|16902.16|0
1664351700000|2022-09-28 07:55:00|16918.7|16918.7|16925.86|16925.86|16930.07|16930.07|16916.64|16916.64|0
1664352000000|2022-09-28 08:00:00|16925.72|16925.72|16886.23|16886.23|16929.23|16929.23|16884.31|16884.31|0
1664352300000|2022-09-28 08:05:00|16886.29|16886.29|16865.72|16865.72|16887.47|16887.47|16865.57|16865.57|0
1664352600000|2022-09-28 08:10:00|16865.64|16865.64|16851.96|16851.96|16865.7|16865.7|16851.96|16851.96|0
1664352900000|2022-09-28 08:15:00|16851.95|16851.95|16830.81|16830.81|16855.06|16855.06|16829.79|16829.79|0
1664353200000|2022-09-28 08:20:00|16830.87|16830.87|16882.07|16882.07|16886.25|16886.25|16830.87|16830.87|0
1664353500000|2022-09-28 08:25:00|16882.59|16882.59|16855.06|16855.06|16887.07|16887.07|16854.29|16854.29|0
1664353800000|2022-09-28 08:30:00|16855.21|16855.21|16842.85|16842.85|16855.21|16855.21|16842.48|16842.48|0
1664354100000|2022-09-28 08:35:00|16842.72|16842.72|16835.76|16835.76|16858.39|16858.39|16835.76|16835.76|0
1664354400000|2022-09-28 08:40:00|16835.73|16835.73|16815.72|16815.72|16835.73|16835.73|16808.5|16808.5|0
1664354700000|2022-09-28 08:45:00|16815.75|16815.75|16816.1|16816.1|16816.93|16816.93|16815.75|16815.75|0
1664355000000|2022-09-28 08:50:00|16830.27|16830.27|16833.77|16833.77|16833.77|16833.77|16820.97|16820.97|0
1664355300000|2022-09-28 08:55:00|16833.98|16833.98|16835.33|16835.33|16841.12|16841.12|16833.98|16833.98|0
1664355600000|2022-09-28 09:00:00|16835.23|16835.23|16833.54|16833.54|16842.56|16842.56|16832.69|16832.69|0
1664355900000|2022-09-28 09:05:00|16833.62|16833.62|16794.57|16794.57|16835.03|16835.03|16794.52|16794.52|0
1664356200000|2022-09-28 09:10:00|16794.51|16794.51|16792.67|16792.67|16799.19|16799.19|16792.6|16792.6|0
1664356500000|2022-09-28 09:15:00|16792.64|16792.64|16783.27|16783.27|16792.87|16792.87|16782.49|16782.49|0
1664356800000|2022-09-28 09:20:00|16783.23|16783.23|16780.56|16780.56|16785.85|16785.85|16779.35|16779.35|0
1664357100000|2022-09-28 09:25:00|16780.53|16780.53|16793.07|16793.07|16793.07|16793.07|16780.32|16780.32|0
1664357400000|2022-09-28 09:30:00|16793.13|16793.13|16824|16824|16824|16824|16793.13|16793.13|0
1664357700000|2022-09-28 09:35:00|16824.04|16824.04|16822.16|16822.16|16824.15|16824.15|16816.66|16816.66|0
1664358000000|2022-09-28 09:40:00|16822.27|16822.27|16832|16832|16832|16832|16821.86|16821.86|0
1664358300000|2022-09-28 09:45:00|16832.22|16832.22|16836.59|16836.59|16842.03|16842.03|16832.22|16832.22|0
1664358600000|2022-09-28 09:50:00|16836.35|16836.35|16828.18|16828.18|16836.72|16836.72|16824.78|16824.78|0
1664358900000|2022-09-28 09:55:00|16828.11|16828.11|16828.7|16828.7|16832.86|16832.86|16824.38|16824.38|0
1664359200000|2022-09-28 10:00:00|16828.75|16828.75|17077.07|17077.07|17077.07|17077.07|16823.96|16823.96|0
1664359500000|2022-09-28 10:05:00|17077.03|17077.03|17027.21|17027.21|17078.56|17078.56|17000.78|17000.78|0
1664359800000|2022-09-28 10:10:00|17027.34|17027.34|17109.39|17109.39|17109.73|17109.73|17027.34|17027.34|0
1664360100000|2022-09-28 10:15:00|17109.64|17109.64|17172.15|17172.15|17172.15|17172.15|17109.64|17109.64|0
1664360400000|2022-09-28 10:20:00|17172.68|17172.68|17230.93|17230.93|17231.16|17231.16|17172.68|17172.68|0
1664360700000|2022-09-28 10:25:00|17231.07|17231.07|17245.44|17245.44|17245.44|17245.44|17226.5|17226.5|0
1664361000000|2022-09-28 10:30:00|17245.78|17245.78|17211.15|17211.15|17253.91|17253.91|17208.33|17208.33|0
1664361300000|2022-09-28 10:35:00|17211.19|17211.19|17233.27|17233.27|17233.52|17233.52|17210.69|17210.69|0
1664361600000|2022-09-28 10:40:00|17233.37|17233.37|17249.22|17249.22|17260.25|17260.25|17233.37|17233.37|0
1664361900000|2022-09-28 10:45:00|17249.4|17249.4|17201.01|17201.01|17249.4|17249.4|17200.89|17200.89|0
1664362200000|2022-09-28 10:50:00|17201.04|17201.04|17174.02|17174.02|17201.07|17201.07|17173.79|17173.79|0
1664362500000|2022-09-28 10:55:00|17173.99|17173.99|17128.05|17128.05|17174.03|17174.03|17127.92|17127.92|0
1664362800000|2022-09-28 11:00:00|17127.51|17127.51|17085.54|17085.54|17127.54|17127.54|17085.5|17085.5|0
1664363100000|2022-09-28 11:05:00|17085.5|17085.5|17062.52|17062.52|17085.5|17085.5|17058.99|17058.99|0
1664363400000|2022-09-28 11:10:00|17062.42|17062.42|17030.83|17030.83|17062.42|17062.42|17030.83|17030.83|0
1664363700000|2022-09-28 11:15:00|17030.81|17030.81|17050.62|17050.62|17050.7|17050.7|17030.16|17030.16|0
1664364000000|2022-09-28 11:20:00|17050.72|17050.72|16997.71|16997.71|17051.62|17051.62|16989.55|16989.55|0
1664364300000|2022-09-28 11:25:00|16997.68|16997.68|16998.49|16998.49|17005.46|17005.46|16997.68|16997.68|0
1664364600000|2022-09-28 11:30:00|16998.45|16998.45|17023.46|17023.46|17027.57|17027.57|16997.5|16997.5|0
1664364900000|2022-09-28 11:35:00|17023.49|17023.49|16986.77|16986.77|17023.49|17023.49|16986.77|16986.77|0
1664365200000|2022-09-28 11:40:00|16986.69|16986.69|16986.29|16986.29|16989.95|16989.95|16979.71|16979.71|0
1664365500000|2022-09-28 11:45:00|16986.26|16986.26|16971.23|16971.23|16986.26|16986.26|16961.7|16961.7|0
1664365800000|2022-09-28 11:50:00|16971.18|16971.18|16964.72|16964.72|16971.56|16971.56|16960.88|16960.88|0
1664366100000|2022-09-28 11:55:00|16964.65|16964.65|16942.36|16942.36|16965.73|16965.73|16941.43|16941.43|0
1664366400000|2022-09-28 12:00:00|16942.5|16942.5|16957.16|16957.16|16960.45|16960.45|16941.88|16941.88|0
1664366700000|2022-09-28 12:05:00|16957.13|16957.13|16927.82|16927.82|16957.73|16957.73|16927.82|16927.82|0
1664367000000|2022-09-28 12:10:00|16927.62|16927.62|16906.04|16906.04|16927.71|16927.71|16905.92|16905.92|0
1664367300000|2022-09-28 12:15:00|16905.94|16905.94|16902.07|16902.07|16906.23|16906.23|16894.95|16894.95|0
1664367600000|2022-09-28 12:20:00|16902.1|16902.1|16918.06|16918.06|16918.89|16918.89|16902.03|16902.03|0
1664367900000|2022-09-28 12:25:00|16918.17|16918.17|16905.15|16905.15|16918.94|16918.94|16904.24|16904.24|0
1664368200000|2022-09-28 12:30:00|16905.11|16905.11|16917.46|16917.46|16917.46|16917.46|16901.62|16901.62|0
1664368500000|2022-09-28 12:35:00|16917.42|16917.42|16922.93|16922.93|16930.33|16930.33|16915.67|16915.67|0
1664368800000|2022-09-28 12:40:00|16923.03|16923.03|16957|16957|16957|16957|16920.47|16920.47|0
1664369100000|2022-09-28 12:45:00|16957.12|16957.12|16959.58|16959.58|16962.85|16962.85|16956.47|16956.47|0
1664369400000|2022-09-28 12:50:00|16959.52|16959.52|16992.51|16992.51|16994.03|16994.03|16958.23|16958.23|0
1664369700000|2022-09-28 12:55:00|16992.58|16992.58|16999.65|16999.65|16999.78|16999.78|16986.49|16986.49|0
1664370000000|2022-09-28 13:00:00|16999.45|16999.45|17013.22|17013.22|17015.26|17015.26|16998.11|16998.11|0
1664370300000|2022-09-28 13:05:00|17013.19|17013.19|16992.87|16992.87|17014.99|17014.99|16992.6|16992.6|0
1664370600000|2022-09-28 13:10:00|16992.78|16992.78|17010.65|17010.65|17010.74|17010.74|16987.34|16987.34|0
1664370900000|2022-09-28 13:15:00|17010.7|17010.7|17044.14|17044.14|17049.28|17049.28|17010.7|17010.7|0
1664371200000|2022-09-28 13:20:00|17044.04|17044.04|17045.47|17045.47|17045.6|17045.6|17035.89|17035.89|0
1664371500000|2022-09-28 13:25:00|17045.59|17045.59|17025.71|17025.71|17049.96|17049.96|17025.71|17025.71|0
1664371800000|2022-09-28 13:30:00|17025.15|17025.15|16969.16|16969.16|17025.15|17025.15|16961.3|16961.3|0
1664372100000|2022-09-28 13:35:00|16969.21|16969.21|16964.93|16964.93|16973.97|16973.97|16960.14|16960.14|0
1664372400000|2022-09-28 13:40:00|16964.98|16964.98|17017.04|17017.04|17017.04|17017.04|16964.84|16964.84|0
1664372700000|2022-09-28 13:45:00|17016.92|17016.92|17065.71|17065.71|17067.08|17067.08|17016.8|17016.8|0
1664373000000|2022-09-28 13:50:00|17065.83|17065.83|17094.31|17094.31|17095.56|17095.56|17064.81|17064.81|0
1664373300000|2022-09-28 13:55:00|17094.17|17094.17|17125.89|17125.89|17126.12|17126.12|17094.05|17094.05|0
1664373600000|2022-09-28 14:00:00|17126.06|17126.06|17128.8|17128.8|17147.61|17147.61|17123.59|17123.59|0
1664373900000|2022-09-28 14:05:00|17128.74|17128.74|17125.41|17125.41|17145.28|17145.28|17122.39|17122.39|0
1664374200000|2022-09-28 14:10:00|17125.33|17125.33|17116.53|17116.53|17125.33|17125.33|17104.88|17104.88|0
1664374500000|2022-09-28 14:15:00|17116.74|17116.74|17106.82|17106.82|17117.49|17117.49|17091.45|17091.45|0
1664374800000|2022-09-28 14:20:00|17107.25|17107.25|17139.88|17139.88|17140.45|17140.45|17107.25|17107.25|0
1664375100000|2022-09-28 14:25:00|17139.8|17139.8|17172.35|17172.35|17172.35|17172.35|17139.5|17139.5|0
1664375400000|2022-09-28 14:30:00|17172.44|17172.44|17187.5|17187.5|17188.05|17188.05|17171.8|17171.8|0
1664375700000|2022-09-28 14:35:00|17187.64|17187.64|17186.25|17186.25|17204.71|17204.71|17185.67|17185.67|0
1664376000000|2022-09-28 14:40:00|17186.19|17186.19|17217.74|17217.74|17218.93|17218.93|17183.67|17183.67|0
1664376300000|2022-09-28 14:45:00|17217.78|17217.78|17237.25|17237.25|17237.25|17237.25|17217.02|17217.02|0
1664376600000|2022-09-28 14:50:00|17237.21|17237.21|17213.1|17213.1|17238.99|17238.99|17211.56|17211.56|0
1664376900000|2022-09-28 14:55:00|17212.94|17212.94|17215.49|17215.49|17215.52|17215.52|17209.96|17209.96|0
1664377200000|2022-09-28 15:00:00|17215.53|17215.53|17227.18|17227.18|17228.42|17228.42|17202.67|17202.67|0
1664377500000|2022-09-28 15:05:00|17227.15|17227.15|17234.24|17234.24|17234.67|17234.67|17223.1|17223.1|0
1664377800000|2022-09-28 15:10:00|17234.13|17234.13|17251.87|17251.87|17251.98|17251.98|17233.27|17233.27|0
1664378100000|2022-09-28 15:15:00|17251.89|17251.89|17283.46|17283.46|17284.05|17284.05|17250.97|17250.97|0
1664378400000|2022-09-28 15:20:00|17283.35|17283.35|17296.87|17296.87|17296.93|17296.93|17282.89|17282.89|0
1664378700000|2022-09-28 15:25:00|17296.77|17296.77|17298.15|17298.15|17299.39|17299.39|17293.51|17293.51|0
1664435700000|2022-09-29 07:15:00|17120.11|17120.11|17078.44|17078.44|17121.11|17121.11|17076.12|17076.12|0
1664436000000|2022-09-29 07:20:00|17078.26|17078.26|17054.96|17054.96|17079.13|17079.13|17045.12|17045.12|0
1664436300000|2022-09-29 07:25:00|17054.7|17054.7|17027.46|17027.46|17054.7|17054.7|17017.07|17017.07|0
1664436600000|2022-09-29 07:30:00|17027.54|17027.54|16990.58|16990.58|17027.54|17027.54|16982.2|16982.2|0
1664436900000|2022-09-29 07:35:00|16991.1|16991.1|16948.97|16948.97|16991.74|16991.74|16948.72|16948.72|0
1664437200000|2022-09-29 07:40:00|16949.12|16949.12|16929.61|16929.61|16952.57|16952.57|16929.61|16929.61|0
1664437500000|2022-09-29 07:45:00|16929.59|16929.59|16890.05|16890.05|16929.59|16929.59|16883.8|16883.8|0
1664437800000|2022-09-29 07:50:00|16890.19|16890.19|16868.59|16868.59|16893.42|16893.42|16866.17|16866.17|0
1664438100000|2022-09-29 07:55:00|16868.43|16868.43|16891.88|16891.88|16900.86|16900.86|16868.39|16868.39|0
1664438400000|2022-09-29 08:00:00|16891.7|16891.7|16910.08|16910.08|16910.08|16910.08|16867.08|16867.08|0
1664438700000|2022-09-29 08:05:00|16910.15|16910.15|16972.26|16972.26|16972.26|16972.26|16910.15|16910.15|0
1664439000000|2022-09-29 08:10:00|16972.33|16972.33|16965.86|16965.86|16975.22|16975.22|16957.74|16957.74|0
1664439300000|2022-09-29 08:15:00|16967.08|16967.08|16979.14|16979.14|16979.14|16979.14|16959.9|16959.9|0
1664439600000|2022-09-29 08:20:00|16979.38|16979.38|16943.53|16943.53|16981.33|16981.33|16943.51|16943.51|0
1664439900000|2022-09-29 08:25:00|16943.19|16943.19|16949.12|16949.12|16952.54|16952.54|16932.01|16932.01|0
1664440200000|2022-09-29 08:30:00|16948.91|16948.91|16966.77|16966.77|16966.8|16966.8|16946.32|16946.32|0
1664440500000|2022-09-29 08:35:00|16966.72|16966.72|16920.85|16920.85|16966.99|16966.99|16920.85|16920.85|0
1664440800000|2022-09-29 08:40:00|16920.48|16920.48|16940.97|16940.97|16941.35|16941.35|16919.33|16919.33|0
1664441100000|2022-09-29 08:45:00|16940.74|16940.74|16936.34|16936.34|16940.74|16940.74|16933.68|16933.68|0
1664441400000|2022-09-29 08:50:00|16936.57|16936.57|16936.83|16936.83|16939.33|16939.33|16935.51|16935.51|0
1664441700000|2022-09-29 08:55:00|16936.8|16936.8|16929.21|16929.21|16937.77|16937.77|16928.94|16928.94|0
1664442000000|2022-09-29 09:00:00|16929.28|16929.28|16940.43|16940.43|16945.51|16945.51|16929.28|16929.28|0
1664442300000|2022-09-29 09:05:00|16940.49|16940.49|16955.58|16955.58|16956.41|16956.41|16934.43|16934.43|0
1664442600000|2022-09-29 09:10:00|16955.9|16955.9|16964.39|16964.39|16964.46|16964.46|16955.9|16955.9|0
1664442900000|2022-09-29 09:15:00|16964.21|16964.21|16948.61|16948.61|16964.96|16964.96|16946.19|16946.19|0
1664443200000|2022-09-29 09:20:00|16948.56|16948.56|16955.82|16955.82|16957.93|16957.93|16945.64|16945.64|0
1664443500000|2022-09-29 09:25:00|16955.52|16955.52|16954.61|16954.61|16957.01|16957.01|16953.94|16953.94|0
1664443800000|2022-09-29 09:30:00|16954.91|16954.91|16954.26|16954.26|16955.07|16955.07|16946.05|16946.05|0
1664444100000|2022-09-29 09:35:00|16954.42|16954.42|16957.72|16957.72|16960.51|16960.51|16954.28|16954.28|0
1664444400000|2022-09-29 09:40:00|16957.66|16957.66|16963.44|16963.44|16963.44|16963.44|16952.18|16952.18|0
1664444700000|2022-09-29 09:45:00|16963.51|16963.51|16951.81|16951.81|16967.49|16967.49|16951.78|16951.78|0
1664445000000|2022-09-29 09:50:00|16951.63|16951.63|16945.28|16945.28|16952.75|16952.75|16944.04|16944.04|0
1664445300000|2022-09-29 09:55:00|16945.37|16945.37|16962.59|16962.59|16962.59|16962.59|16944.83|16944.83|0
1664445600000|2022-09-29 10:00:00|16962.76|16962.76|16953.95|16953.95|16963.28|16963.28|16952.93|16952.93|0
1664445900000|2022-09-29 10:05:00|16953.91|16953.91|16966.64|16966.64|16966.97|16966.97|16953.85|16953.85|0
1664446200000|2022-09-29 10:10:00|16966.74|16966.74|16974.29|16974.29|16975.97|16975.97|16962.33|16962.33|0
1664446500000|2022-09-29 10:15:00|16974|16974|16979.13|16979.13|16979.73|16979.73|16973.95|16973.95|0
1664446800000|2022-09-29 10:20:00|16979.18|16979.18|16981.56|16981.56|16981.69|16981.69|16972.4|16972.4|0
1664447100000|2022-09-29 10:25:00|16981.51|16981.51|16978.51|16978.51|16985.35|16985.35|16977.32|16977.32|0
1664447400000|2022-09-29 10:30:00|16978.41|16978.41|16981.8|16981.8|16981.8|16981.8|16977.52|16977.52|0
1664447700000|2022-09-29 10:35:00|16981.73|16981.73|16979.23|16979.23|16985.07|16985.07|16978.88|16978.88|0
1664448000000|2022-09-29 10:40:00|16979.07|16979.07|16991.93|16991.93|16993.88|16993.88|16976.88|16976.88|0
1664448300000|2022-09-29 10:45:00|16991.88|16991.88|16985.5|16985.5|16991.96|16991.96|16985.12|16985.12|0
1664448600000|2022-09-29 10:50:00|16985.44|16985.44|16990.93|16990.93|16991.28|16991.28|16983.43|16983.43|0
1664448900000|2022-09-29 10:55:00|16990.88|16990.88|16980.22|16980.22|16998.58|16998.58|16980.22|16980.22|0
1664449200000|2022-09-29 11:00:00|16979.99|16979.99|16985.92|16985.92|16988.67|16988.67|16974.68|16974.68|0
1664449500000|2022-09-29 11:05:00|16986.06|16986.06|16977.92|16977.92|16988.01|16988.01|16977.61|16977.61|0
1664449800000|2022-09-29 11:10:00|16977.98|16977.98|16991.47|16991.47|16991.49|16991.49|16975.67|16975.67|0
1664450100000|2022-09-29 11:15:00|16991.57|16991.57|16995.34|16995.34|16995.59|16995.59|16990.85|16990.85|0
1664450400000|2022-09-29 11:20:00|16995.39|16995.39|16995.73|16995.73|16998.01|16998.01|16994.86|16994.86|0
1664450700000|2022-09-29 11:25:00|16995.83|16995.83|16996.78|16996.78|16998.67|16998.67|16995.44|16995.44|0
1664451000000|2022-09-29 11:30:00|16997.02|16997.02|16992.84|16992.84|16999.52|16999.52|16992.68|16992.68|0
1664451300000|2022-09-29 11:35:00|16992.7|16992.7|16961.8|16961.8|16992.81|16992.81|16961.77|16961.77|0
1664451600000|2022-09-29 11:40:00|16961.69|16961.69|16958.2|16958.2|16964.72|16964.72|16958.19|16958.19|0
1664451900000|2022-09-29 11:45:00|16957.95|16957.95|16943.05|16943.05|16957.95|16957.95|16943.05|16943.05|0
1664452200000|2022-09-29 11:50:00|16943.2|16943.2|16949.88|16949.88|16950.54|16950.54|16943.17|16943.17|0
1664452500000|2022-09-29 11:55:00|16949.95|16949.95|16933.24|16933.24|16950.12|16950.12|16932.38|16932.38|0
1664452800000|2022-09-29 12:00:00|16933.21|16933.21|16924.67|16924.67|16933.47|16933.47|16922.42|16922.42|0
1664453100000|2022-09-29 12:05:00|16924.68|16924.68|16924.55|16924.55|16924.8|16924.8|16922.09|16922.09|0
1664453400000|2022-09-29 12:10:00|16924.62|16924.62|16905.56|16905.56|16924.9|16924.9|16903.49|16903.49|0
1664453700000|2022-09-29 12:15:00|16905.52|16905.52|16906.45|16906.45|16907.54|16907.54|16899.23|16899.23|0
1664454000000|2022-09-29 12:20:00|16906.41|16906.41|16915.6|16915.6|16915.6|16915.6|16905.15|16905.15|0
1664454300000|2022-09-29 12:25:00|16915.66|16915.66|16916.94|16916.94|16917.59|16917.59|16914.25|16914.25|0
1664454600000|2022-09-29 12:30:00|16916.98|16916.98|16886.32|16886.32|16917|16917|16886.32|16886.32|0
1664454900000|2022-09-29 12:35:00|16886.17|16886.17|16886.04|16886.04|16886.45|16886.45|16872.72|16872.72|0
1664455200000|2022-09-29 12:40:00|16886.06|16886.06|16884.03|16884.03|16886.54|16886.54|16880.15|16880.15|0
1664455500000|2022-09-29 12:45:00|16883.78|16883.78|16873.85|16873.85|16883.81|16883.81|16873.45|16873.45|0
1664455800000|2022-09-29 12:50:00|16873.91|16873.91|16882.72|16882.72|16882.97|16882.97|16873.32|16873.32|0
1664456100000|2022-09-29 12:55:00|16882.71|16882.71|16892.85|16892.85|16892.93|16892.93|16881.27|16881.27|0
1664456400000|2022-09-29 13:00:00|16893.07|16893.07|16914.71|16914.71|16914.76|16914.76|16893.07|16893.07|0
1664456700000|2022-09-29 13:05:00|16914.8|16914.8|16933.26|16933.26|16937.47|16937.47|16914.8|16914.8|0
1664457000000|2022-09-29 13:10:00|16933.33|16933.33|16927.23|16927.23|16936.25|16936.25|16916.01|16916.01|0
1664457300000|2022-09-29 13:15:00|16927.18|16927.18|16917.5|16917.5|16927.25|16927.25|16917.02|16917.02|0
1664457600000|2022-09-29 13:20:00|16917.46|16917.46|16902.57|16902.57|16918.49|16918.49|16902.5|16902.5|0
1664457900000|2022-09-29 13:25:00|16902.44|16902.44|16915.64|16915.64|16915.96|16915.96|16898.42|16898.42|0
1664458200000|2022-09-29 13:30:00|16915.57|16915.57|16911.77|16911.77|16925.77|16925.77|16911.77|16911.77|0
1664458500000|2022-09-29 13:35:00|16911.87|16911.87|16876.69|16876.69|16911.87|16911.87|16876.68|16876.68|0
1664458800000|2022-09-29 13:40:00|16876.76|16876.76|16843.05|16843.05|16877|16877|16843.05|16843.05|0
1664459100000|2022-09-29 13:45:00|16842.97|16842.97|16834.12|16834.12|16843.22|16843.22|16820.84|16820.84|0
1664459400000|2022-09-29 13:50:00|16834.04|16834.04|16848.09|16848.09|16858.5|16858.5|16833.01|16833.01|0
1664459700000|2022-09-29 13:55:00|16848.04|16848.04|16827.28|16827.28|16848.85|16848.85|16824.84|16824.84|0
1664460000000|2022-09-29 14:00:00|16827.4|16827.4|16789.47|16789.47|16827.55|16827.55|16789.29|16789.29|0
1664460300000|2022-09-29 14:05:00|16789.48|16789.48|16755.84|16755.84|16797.7|16797.7|16755.7|16755.7|0
1664460600000|2022-09-29 14:10:00|16755.86|16755.86|16717.27|16717.27|16755.86|16755.86|16717.19|16717.19|0
1664460900000|2022-09-29 14:15:00|16717.18|16717.18|16691.84|16691.84|16717.18|16717.18|16691.52|16691.52|0
1664461200000|2022-09-29 14:20:00|16691.8|16691.8|16705.57|16705.57|16718.46|16718.46|16691.65|16691.65|0
1664461500000|2022-09-29 14:25:00|16705.48|16705.48|16703.18|16703.18|16710.51|16710.51|16699.1|16699.1|0
1664461800000|2022-09-29 14:30:00|16703.13|16703.13|16673.42|16673.42|16703.13|16703.13|16673.42|16673.42|0
1664462100000|2022-09-29 14:35:00|16673.44|16673.44|16674.85|16674.85|16674.93|16674.93|16650.76|16650.76|0
1664462400000|2022-09-29 14:40:00|16674.81|16674.81|16679.75|16679.75|16686.66|16686.66|16674.53|16674.53|0
1664462700000|2022-09-29 14:45:00|16679.66|16679.66|16664.2|16664.2|16679.66|16679.66|16664.13|16664.13|0
1664463000000|2022-09-29 14:50:00|16664.11|16664.11|16689.96|16689.96|16692.47|16692.47|16663.69|16663.69|0
1664463300000|2022-09-29 14:55:00|16690.1|16690.1|16709.42|16709.42|16709.42|16709.42|16690.1|16690.1|0
1664463600000|2022-09-29 15:00:00|16709.45|16709.45|16805.77|16805.77|16806.15|16806.15|16709.45|16709.45|0
1664463900000|2022-09-29 15:05:00|16805.73|16805.73|16855.09|16855.09|16855.23|16855.23|16804.66|16804.66|0
1664464200000|2022-09-29 15:10:00|16855.01|16855.01|16826.86|16826.86|16860.44|16860.44|16824.13|16824.13|0
1664464500000|2022-09-29 15:15:00|16826.89|16826.89|16828.4|16828.4|16831.37|16831.37|16820.46|16820.46|0
1664464800000|2022-09-29 15:20:00|16828.55|16828.55|16837.31|16837.31|16837.51|16837.51|16820.6|16820.6|0
1664465100000|2022-09-29 15:25:00|16837.39|16837.39|16855.35|16855.35|16856.18|16856.18|16836.97|16836.97|0
1664522100000|2022-09-30 07:15:00|16902.62|16902.62|16936.82|16936.82|16937.33|16937.33|16894.89|16894.89|0
1664522400000|2022-09-30 07:20:00|16936.98|16936.98|16973.96|16973.96|16973.96|16973.96|16936.88|16936.88|0
1664522700000|2022-09-30 07:25:00|16973.84|16973.84|16997.43|16997.43|17006.93|17006.93|16973.84|16973.84|0
1664523000000|2022-09-30 07:30:00|16997.06|16997.06|17055.18|17055.18|17055.44|17055.44|16986.33|16986.33|0
1664523300000|2022-09-30 07:35:00|17055.11|17055.11|17060.53|17060.53|17060.95|17060.95|17043.23|17043.23|0
1664523600000|2022-09-30 07:40:00|17060.59|17060.59|17029.23|17029.23|17069.28|17069.28|17029.23|17029.23|0
1664523900000|2022-09-30 07:45:00|17029.21|17029.21|17052.93|17052.93|17053.07|17053.07|17028.71|17028.71|0
1664524200000|2022-09-30 07:50:00|17052.83|17052.83|17053.84|17053.84|17059.14|17059.14|17052.24|17052.24|0
1664524500000|2022-09-30 07:55:00|17053.89|17053.89|17048.88|17048.88|17059.45|17059.45|17048.75|17048.75|0
1664524800000|2022-09-30 08:00:00|17049.25|17049.25|17052.44|17052.44|17052.55|17052.55|17045.41|17045.41|0
1664525100000|2022-09-30 08:05:00|17052.3|17052.3|17037.12|17037.12|17054.42|17054.42|17033.56|17033.56|0
1664525400000|2022-09-30 08:10:00|17037.1|17037.1|17063.93|17063.93|17064.55|17064.55|17036.7|17036.7|0
1664525700000|2022-09-30 08:15:00|17064.07|17064.07|17072.98|17072.98|17074.61|17074.61|17064.07|17064.07|0
1664526000000|2022-09-30 08:20:00|17073.02|17073.02|17066.18|17066.18|17073.26|17073.26|17058.46|17058.46|0
1664526300000|2022-09-30 08:25:00|17066.22|17066.22|17068.14|17068.14|17072.25|17072.25|17065.6|17065.6|0
1664526600000|2022-09-30 08:30:00|17067.97|17067.97|17081.66|17081.66|17082.25|17082.25|17067.76|17067.76|0
1664526900000|2022-09-30 08:35:00|17081.83|17081.83|17067.08|17067.08|17082.54|17082.54|17063.79|17063.79|0
1664527200000|2022-09-30 08:40:00|17067.19|17067.19|17059.77|17059.77|17067.99|17067.99|17059.7|17059.7|0
1664527500000|2022-09-30 08:45:00|17059.71|17059.71|17046.33|17046.33|17059.84|17059.84|17043.8|17043.8|0
1664527800000|2022-09-30 08:50:00|17046.37|17046.37|17070.61|17070.61|17070.68|17070.68|17045.96|17045.96|0
1664528100000|2022-09-30 08:55:00|17070.54|17070.54|17061.87|17061.87|17070.54|17070.54|17061.67|17061.67|0
1664528400000|2022-09-30 09:00:00|17061.76|17061.76|17038|17038|17061.99|17061.99|17036.59|17036.59|0
1664528700000|2022-09-30 09:05:00|17038.14|17038.14|17047.17|17047.17|17047.21|17047.21|17038.02|17038.02|0
1664529000000|2022-09-30 09:10:00|17047.34|17047.34|17057.91|17057.91|17063.43|17063.43|17047.16|17047.16|0
1664529300000|2022-09-30 09:15:00|17057.99|17057.99|17053.19|17053.19|17058.4|17058.4|17052.83|17052.83|0
1664529600000|2022-09-30 09:20:00|17053.15|17053.15|17059.87|17059.87|17059.87|17059.87|17049.74|17049.74|0
1664529900000|2022-09-30 09:25:00|17059.93|17059.93|17069.74|17069.74|17070.41|17070.41|17059.93|17059.93|0
1664530200000|2022-09-30 09:30:00|17069.61|17069.61|17079.88|17079.88|17084.76|17084.76|17068.02|17068.02|0
1664530500000|2022-09-30 09:35:00|17079.84|17079.84|17069.75|17069.75|17079.84|17079.84|17067.92|17067.92|0
1664530800000|2022-09-30 09:40:00|17069.63|17069.63|17077.33|17077.33|17078.6|17078.6|17068.26|17068.26|0
1664531100000|2022-09-30 09:45:00|17077.34|17077.34|17084.61|17084.61|17087.4|17087.4|17075.96|17075.96|0
1664531400000|2022-09-30 09:50:00|17084.64|17084.64|17081.92|17081.92|17085.65|17085.65|17080.86|17080.86|0
1664531700000|2022-09-30 09:55:00|17081.37|17081.37|17082.43|17082.43|17082.43|17082.43|17080.65|17080.65|0
1664532000000|2022-09-30 10:00:00|17082.39|17082.39|17073.09|17073.09|17090.28|17090.28|17067.54|17067.54|0
1664532300000|2022-09-30 10:05:00|17073.05|17073.05|17087.13|17087.13|17087.32|17087.32|17072.73|17072.73|0
1664532600000|2022-09-30 10:10:00|17087.05|17087.05|17085.28|17085.28|17088.24|17088.24|17084.37|17084.37|0
1664532900000|2022-09-30 10:15:00|17085.32|17085.32|17077.15|17077.15|17086.9|17086.9|17076.59|17076.59|0
1664533200000|2022-09-30 10:20:00|17077.09|17077.09|17071.88|17071.88|17077.09|17077.09|17069.15|17069.15|0
1664533500000|2022-09-30 10:25:00|17072|17072|17065.3|17065.3|17072.06|17072.06|17060.11|17060.11|0
1664533800000|2022-09-30 10:30:00|17065.32|17065.32|17062.93|17062.93|17065.32|17065.32|17057.55|17057.55|0
1664534100000|2022-09-30 10:35:00|17062.95|17062.95|17071.35|17071.35|17071.72|17071.72|17062.89|17062.89|0
1664534400000|2022-09-30 10:40:00|17071.27|17071.27|17069.8|17069.8|17074.2|17074.2|17067.13|17067.13|0
1664534700000|2022-09-30 10:45:00|17069.92|17069.92|17042.35|17042.35|17070.22|17070.22|17039.69|17039.69|0
1664535000000|2022-09-30 10:50:00|17042.29|17042.29|17035.7|17035.7|17042.8|17042.8|17035.65|17035.65|0
1664535300000|2022-09-30 10:55:00|17035.75|17035.75|17018.75|17018.75|17035.75|17035.75|17018.55|17018.55|0
1664535600000|2022-09-30 11:00:00|17018.62|17018.62|16987.87|16987.87|17019.5|17019.5|16987.87|16987.87|0
1664535900000|2022-09-30 11:05:00|16987.82|16987.82|16967.31|16967.31|16988|16988|16965.88|16965.88|0
1664536200000|2022-09-30 11:10:00|16967.17|16967.17|16964.2|16964.2|16967.23|16967.23|16962.39|16962.39|0
1664536500000|2022-09-30 11:15:00|16964.27|16964.27|16980.34|16980.34|16980.39|16980.39|16964.27|16964.27|0
1664536800000|2022-09-30 11:20:00|16980.35|16980.35|16977.7|16977.7|16981.1|16981.1|16977.3|16977.3|0
1664537100000|2022-09-30 11:25:00|16977.48|16977.48|16976.31|16976.31|16980.65|16980.65|16974.39|16974.39|0
1664537400000|2022-09-30 11:30:00|16976.42|16976.42|16963.91|16963.91|16976.42|16976.42|16963.52|16963.52|0
1664537700000|2022-09-30 11:35:00|16963.96|16963.96|16963.89|16963.89|16964.15|16964.15|16959.7|16959.7|0
1664538000000|2022-09-30 11:40:00|16963.94|16963.94|16959.26|16959.26|16965.04|16965.04|16955.92|16955.92|0
1664538300000|2022-09-30 11:45:00|16959.19|16959.19|16948.38|16948.38|16959.19|16959.19|16947.82|16947.82|0
1664538600000|2022-09-30 11:50:00|16948.36|16948.36|16939.77|16939.77|16949.33|16949.33|16935.32|16935.32|0
1664538900000|2022-09-30 11:55:00|16939.68|16939.68|16938.61|16938.61|16941.44|16941.44|16935.55|16935.55|0
1664539200000|2022-09-30 12:00:00|16938.69|16938.69|16944.34|16944.34|16945.46|16945.46|16935.69|16935.69|0
1664539500000|2022-09-30 12:05:00|16944.39|16944.39|16937.69|16937.69|16944.39|16944.39|16936.64|16936.64|0
1664539800000|2022-09-30 12:10:00|16937.5|16937.5|16927.22|16927.22|16938.44|16938.44|16927.11|16927.11|0
1664540100000|2022-09-30 12:15:00|16927.27|16927.27|16923.21|16923.21|16927.96|16927.96|16922.01|16922.01|0
1664540400000|2022-09-30 12:20:00|16923.11|16923.11|16915.26|16915.26|16923.65|16923.65|16915.15|16915.15|0
1664540700000|2022-09-30 12:25:00|16915.2|16915.2|16962.57|16962.57|16962.59|16962.59|16912.68|16912.68|0
1664541000000|2022-09-30 12:30:00|16962.94|16962.94|16916.42|16916.42|16962.94|16962.94|16906.25|16906.25|0
1664541300000|2022-09-30 12:35:00|16916.44|16916.44|16939.41|16939.41|16939.51|16939.51|16916.44|16916.44|0
1664541600000|2022-09-30 12:40:00|16939.23|16939.23|16983.79|16983.79|16984.15|16984.15|16938.82|16938.82|0
1664541900000|2022-09-30 12:45:00|16983.85|16983.85|16965.65|16965.65|16983.89|16983.89|16965.65|16965.65|0
1664542200000|2022-09-30 12:50:00|16964.99|16964.99|16969.89|16969.89|16970.35|16970.35|16958.49|16958.49|0
1664542500000|2022-09-30 12:55:00|16969.98|16969.98|17004.37|17004.37|17004.77|17004.77|16969.98|16969.98|0
1664542800000|2022-09-30 13:00:00|17004.29|17004.29|16999.71|16999.71|17009.29|17009.29|16999.64|16999.64|0
1664543100000|2022-09-30 13:05:00|16999.36|16999.36|16985.88|16985.88|16999.48|16999.48|16982.74|16982.74|0
1664543400000|2022-09-30 13:10:00|16985.87|16985.87|16984.02|16984.02|16988.54|16988.54|16981.3|16981.3|0
1664543700000|2022-09-30 13:15:00|16983.99|16983.99|16992.2|16992.2|16992.86|16992.86|16979.39|16979.39|0
1664544000000|2022-09-30 13:20:00|16992.03|16992.03|16987.55|16987.55|16992.43|16992.43|16985.97|16985.97|0
1664544300000|2022-09-30 13:25:00|16987.52|16987.52|16983.96|16983.96|16989.91|16989.91|16982.75|16982.75|0
1664544600000|2022-09-30 13:30:00|16983.98|16983.98|17018.8|17018.8|17020.24|17020.24|16983.82|16983.82|0
1664544900000|2022-09-30 13:35:00|17018.88|17018.88|16992.73|16992.73|17021.41|17021.41|16985.89|16985.89|0
1664545200000|2022-09-30 13:40:00|16992.82|16992.82|17029.92|17029.92|17030.08|17030.08|16988.52|16988.52|0
1664545500000|2022-09-30 13:45:00|17030.06|17030.06|17024.5|17024.5|17040.49|17040.49|17021.75|17021.75|0
1664545800000|2022-09-30 13:50:00|17024.34|17024.34|17062.86|17062.86|17063.16|17063.16|17020.92|17020.92|0
1664546100000|2022-09-30 13:55:00|17062.98|17062.98|17084.91|17084.91|17087.19|17087.19|17060.93|17060.93|0
1664546400000|2022-09-30 14:00:00|17085.01|17085.01|17094.87|17094.87|17095.58|17095.58|17064.05|17064.05|0
1664546700000|2022-09-30 14:05:00|17094.73|17094.73|17094.11|17094.11|17097.45|17097.45|17080.83|17080.83|0
1664547000000|2022-09-30 14:10:00|17094.05|17094.05|17094.74|17094.74|17110.38|17110.38|17087.97|17087.97|0
1664547300000|2022-09-30 14:15:00|17094.98|17094.98|17064.15|17064.15|17100.74|17100.74|17056.06|17056.06|0
1664547600000|2022-09-30 14:20:00|17064.2|17064.2|17061.18|17061.18|17066.63|17066.63|17060.51|17060.51|0
1664547900000|2022-09-30 14:25:00|17061.1|17061.1|17072.79|17072.79|17072.79|17072.79|17055.85|17055.85|0
1664548200000|2022-09-30 14:30:00|17072.87|17072.87|17131.37|17131.37|17131.37|17131.37|17072.87|17072.87|0
1664548500000|2022-09-30 14:35:00|17131.53|17131.53|17136.04|17136.04|17141.9|17141.9|17130.29|17130.29|0
1664548800000|2022-09-30 14:40:00|17135.96|17135.96|17120.18|17120.18|17136.03|17136.03|17116.9|17116.9|0
1664549100000|2022-09-30 14:45:00|17120.14|17120.14|17097.1|17097.1|17120.14|17120.14|17093.65|17093.65|0
1664549400000|2022-09-30 14:50:00|17097.13|17097.13|17109.53|17109.53|17111.53|17111.53|17097.07|17097.07|0
1664549700000|2022-09-30 14:55:00|17109.49|17109.49|17120.21|17120.21|17120.21|17120.21|17103.43|17103.43|0
1664550000000|2022-09-30 15:00:00|17120.15|17120.15|17121.25|17121.25|17131.25|17131.25|17109.41|17109.41|0
1664550300000|2022-09-30 15:05:00|17121.45|17121.45|17158.87|17158.87|17158.87|17158.87|17121.45|17121.45|0
1664550600000|2022-09-30 15:10:00|17158.94|17158.94|17166.93|17166.93|17167.4|17167.4|17157|17157|0
1664550900000|2022-09-30 15:15:00|17166.92|17166.92|17159.2|17159.2|17168.6|17168.6|17158.51|17158.51|0
1664551200000|2022-09-30 15:20:00|17159.16|17159.16|17164.09|17164.09|17164.91|17164.91|17157.82|17157.82|0
1664551500000|2022-09-30 15:25:00|17163.86|17163.86|17151.42|17151.42|17167.35|17167.35|17145.79|17145.79|0
1664781300000|2022-10-03 07:15:00|17029.67|17029.67|17089.55|17089.55|17097.89|17097.89|17029.67|17029.67|0
1664781600000|2022-10-03 07:20:00|17089.67|17089.67|17102.83|17102.83|17120.19|17120.19|17089.51|17089.51|0
1664781900000|2022-10-03 07:25:00|17103.03|17103.03|17089.37|17089.37|17105.01|17105.01|17088.18|17088.18|0
1664782200000|2022-10-03 07:30:00|17089.43|17089.43|17037.79|17037.79|17092.62|17092.62|17037.18|17037.18|0
1664782500000|2022-10-03 07:35:00|17037.83|17037.83|16982.08|16982.08|17037.88|17037.88|16981.87|16981.87|0
1664782800000|2022-10-03 07:40:00|16982|16982|17004.84|17004.84|17006.12|17006.12|16980.92|16980.92|0
1664783100000|2022-10-03 07:45:00|17004.9|17004.9|17010.12|17010.12|17012.58|17012.58|17000.97|17000.97|0
1664783400000|2022-10-03 07:50:00|17010.25|17010.25|16985.15|16985.15|17012.64|17012.64|16979.65|16979.65|0
1664783700000|2022-10-03 07:55:00|16985.72|16985.72|17013.08|17013.08|17014.09|17014.09|16985.29|16985.29|0
1664784000000|2022-10-03 08:00:00|17013.01|17013.01|16973.29|16973.29|17013.05|17013.05|16972.76|16972.76|0
1664784300000|2022-10-03 08:05:00|16973.32|16973.32|16977.94|16977.94|16980.33|16980.33|16969.32|16969.32|0
1664784600000|2022-10-03 08:10:00|16977.64|16977.64|16984.52|16984.52|16985.08|16985.08|16967.28|16967.28|0
1664784900000|2022-10-03 08:15:00|16984.35|16984.35|16981.02|16981.02|16991.48|16991.48|16979.4|16979.4|0
1664785200000|2022-10-03 08:20:00|16981.03|16981.03|16994.04|16994.04|16994.61|16994.61|16980.48|16980.48|0
1664785500000|2022-10-03 08:25:00|16994|16994|16987.45|16987.45|16997.84|16997.84|16983.15|16983.15|0
1664785800000|2022-10-03 08:30:00|16987.33|16987.33|16995.63|16995.63|16999.16|16999.16|16980.76|16980.76|0
1664786100000|2022-10-03 08:35:00|16995.88|16995.88|16987.54|16987.54|16996.06|16996.06|16987.38|16987.38|0
1664786400000|2022-10-03 08:40:00|16987.56|16987.56|16987.32|16987.32|16990.48|16990.48|16983.14|16983.14|0
1664786700000|2022-10-03 08:45:00|16987.38|16987.38|16986.38|16986.38|16989.69|16989.69|16982.49|16982.49|0
1664787000000|2022-10-03 08:50:00|16986.31|16986.31|16995.67|16995.67|16995.94|16995.94|16986.28|16986.28|0
1664787300000|2022-10-03 08:55:00|16995.55|16995.55|16999.07|16999.07|17003.94|17003.94|16994.46|16994.46|0
1664787600000|2022-10-03 09:00:00|16998.97|16998.97|16983.53|16983.53|16999.18|16999.18|16982.34|16982.34|0
1664787900000|2022-10-03 09:05:00|16983.21|16983.21|16965.7|16965.7|16983.21|16983.21|16964.37|16964.37|0
1664788200000|2022-10-03 09:10:00|16965.72|16965.72|16977.91|16977.91|16978|16978|16965.72|16965.72|0
1664788500000|2022-10-03 09:15:00|16977.98|16977.98|17001.17|17001.17|17002.51|17002.51|16977.98|16977.98|0
1664788800000|2022-10-03 09:20:00|17001.14|17001.14|17035.22|17035.22|17035.73|17035.73|17000.44|17000.44|0
1664789100000|2022-10-03 09:25:00|17035.13|17035.13|17050.23|17050.23|17050.23|17050.23|17033.72|17033.72|0
1664789400000|2022-10-03 09:30:00|17050.26|17050.26|17065.26|17065.26|17066.45|17066.45|17050.23|17050.23|0
1664789700000|2022-10-03 09:35:00|17065.36|17065.36|17067.98|17067.98|17084.46|17084.46|17065.36|17065.36|0
1664790000000|2022-10-03 09:40:00|17068.14|17068.14|17069.22|17069.22|17073.36|17073.36|17062.94|17062.94|0
1664790300000|2022-10-03 09:45:00|17069.29|17069.29|17071.96|17071.96|17072.96|17072.96|17069.24|17069.24|0
1664790600000|2022-10-03 09:50:00|17071.92|17071.92|17080.4|17080.4|17080.75|17080.75|17071.51|17071.51|0
1664790900000|2022-10-03 09:55:00|17080.01|17080.01|17086.08|17086.08|17086.18|17086.18|17079.9|17079.9|0
1664791200000|2022-10-03 10:00:00|17086.14|17086.14|17095.74|17095.74|17096.02|17096.02|17084.25|17084.25|0
1664791500000|2022-10-03 10:05:00|17095.7|17095.7|17093.32|17093.32|17098|17098|17092.64|17092.64|0
1664791800000|2022-10-03 10:10:00|17093.24|17093.24|17100.5|17100.5|17104.54|17104.54|17093.17|17093.17|0
1664792100000|2022-10-03 10:15:00|17100.57|17100.57|17100.27|17100.27|17100.8|17100.8|17095.44|17095.44|0
1664792400000|2022-10-03 10:20:00|17100.34|17100.34|17110.68|17110.68|17111.25|17111.25|17100.34|17100.34|0
1664792700000|2022-10-03 10:25:00|17110.62|17110.62|17116.47|17116.47|17116.47|17116.47|17109.61|17109.61|0
1664793000000|2022-10-03 10:30:00|17116.5|17116.5|17117.29|17117.29|17118.1|17118.1|17115.29|17115.29|0
1664793300000|2022-10-03 10:35:00|17117.34|17117.34|17120.58|17120.58|17121.88|17121.88|17117.31|17117.31|0
1664793600000|2022-10-03 10:40:00|17120.56|17120.56|17118.73|17118.73|17120.73|17120.73|17116.3|17116.3|0
1664793900000|2022-10-03 10:45:00|17118.69|17118.69|17129.2|17129.2|17129.2|17129.2|17118.69|17118.69|0
1664794200000|2022-10-03 10:50:00|17130.41|17130.41|17119.19|17119.19|17140.84|17140.84|17117.99|17117.99|0
1664794500000|2022-10-03 10:55:00|17119.11|17119.11|17100.69|17100.69|17119.22|17119.22|17100.69|17100.69|0
1664794800000|2022-10-03 11:00:00|17100.1|17100.1|17071.87|17071.87|17100.1|17100.1|17071.75|17071.75|0
1664795100000|2022-10-03 11:05:00|17071.9|17071.9|17075.2|17075.2|17075.55|17075.55|17070.22|17070.22|0
1664795400000|2022-10-03 11:10:00|17075.34|17075.34|17058.86|17058.86|17075.84|17075.84|17056.69|17056.69|0
1664795700000|2022-10-03 11:15:00|17059|17059|17053.5|17053.5|17061.33|17061.33|17053.5|17053.5|0
1664796000000|2022-10-03 11:20:00|17053.43|17053.43|17045.97|17045.97|17053.47|17053.47|17044.69|17044.69|0
1664796300000|2022-10-03 11:25:00|17045.93|17045.93|17041.4|17041.4|17047|17047|17041.4|17041.4|0
1664796600000|2022-10-03 11:30:00|17041.34|17041.34|17042.4|17042.4|17044.22|17044.22|17038.33|17038.33|0
1664796900000|2022-10-03 11:35:00|17042.46|17042.46|17048.57|17048.57|17048.57|17048.57|17041.98|17041.98|0
1664797200000|2022-10-03 11:40:00|17048.6|17048.6|17052.61|17052.61|17055.57|17055.57|17048.6|17048.6|0
1664797500000|2022-10-03 11:45:00|17052.66|17052.66|17058.08|17058.08|17058.28|17058.28|17052.24|17052.24|0
1664797800000|2022-10-03 11:50:00|17058.01|17058.01|17059.65|17059.65|17060.02|17060.02|17057.18|17057.18|0
1664798100000|2022-10-03 11:55:00|17059.69|17059.69|17066.85|17066.85|17066.9|17066.9|17059.41|17059.41|0
1664798400000|2022-10-03 12:00:00|17066.8|17066.8|17067.92|17067.92|17073.29|17073.29|17065.43|17065.43|0
1664798700000|2022-10-03 12:05:00|17067.84|17067.84|17050.79|17050.79|17070.49|17070.49|17049.93|17049.93|0
1664799000000|2022-10-03 12:10:00|17050.92|17050.92|17048.54|17048.54|17053.71|17053.71|17047.7|17047.7|0
1664799300000|2022-10-03 12:15:00|17048.56|17048.56|17041.12|17041.12|17051.26|17051.26|17041.12|17041.12|0
1664799600000|2022-10-03 12:20:00|17041.23|17041.23|17043.68|17043.68|17043.75|17043.75|17039.56|17039.56|0
1664799900000|2022-10-03 12:25:00|17043.67|17043.67|17045.94|17045.94|17047.15|17047.15|17043.67|17043.67|0
1664800200000|2022-10-03 12:30:00|17045.91|17045.91|17063.65|17063.65|17063.65|17063.65|17041.32|17041.32|0
1664800500000|2022-10-03 12:35:00|17063.71|17063.71|17060.46|17060.46|17066.83|17066.83|17060.46|17060.46|0
1664800800000|2022-10-03 12:40:00|17060.38|17060.38|17053.68|17053.68|17061.79|17061.79|17053.68|17053.68|0
1664801100000|2022-10-03 12:45:00|17053.63|17053.63|17054.49|17054.49|17055.52|17055.52|17049.29|17049.29|0
1664801400000|2022-10-03 12:50:00|17054.29|17054.29|17061.42|17061.42|17066.19|17066.19|17053.34|17053.34|0
1664801700000|2022-10-03 12:55:00|17061.38|17061.38|17068.5|17068.5|17068.73|17068.73|17061.38|17061.38|0
1664802000000|2022-10-03 13:00:00|17068.47|17068.47|17101.6|17101.6|17106.47|17106.47|17068.43|17068.43|0
1664802300000|2022-10-03 13:05:00|17101.64|17101.64|17093.58|17093.58|17101.7|17101.7|17089.94|17089.94|0
1664802600000|2022-10-03 13:10:00|17093.55|17093.55|17098.84|17098.84|17099.2|17099.2|17092.39|17092.39|0
1664802900000|2022-10-03 13:15:00|17098.89|17098.89|17105.34|17105.34|17105.34|17105.34|17096.94|17096.94|0
1664803200000|2022-10-03 13:20:00|17105.3|17105.3|17111.39|17111.39|17112.33|17112.33|17105.3|17105.3|0
1664803500000|2022-10-03 13:25:00|17111.38|17111.38|17100.49|17100.49|17111.38|17111.38|17100.22|17100.22|0
1664803800000|2022-10-03 13:30:00|17100.42|17100.42|17053.27|17053.27|17101.24|17101.24|17048.39|17048.39|0
1664804100000|2022-10-03 13:35:00|17053.02|17053.02|17065.32|17065.32|17069.58|17069.58|17051.18|17051.18|0
1664804400000|2022-10-03 13:40:00|17065.39|17065.39|17102.61|17102.61|17103.06|17103.06|17053.65|17053.65|0
1664804700000|2022-10-03 13:45:00|17102.66|17102.66|17142.75|17142.75|17144.94|17144.94|17102.66|17102.66|0
1664805000000|2022-10-03 13:50:00|17142.7|17142.7|17117.27|17117.27|17145.35|17145.35|17112.38|17112.38|0
1664805300000|2022-10-03 13:55:00|17117.31|17117.31|17132.67|17132.67|17139.16|17139.16|17117.1|17117.1|0
1664805600000|2022-10-03 14:00:00|17133.04|17133.04|17200.5|17200.5|17204.7|17204.7|17133.04|17133.04|0
1664805900000|2022-10-03 14:05:00|17200.35|17200.35|17223.55|17223.55|17226.63|17226.63|17199.12|17199.12|0
1664806200000|2022-10-03 14:10:00|17223.63|17223.63|17231.47|17231.47|17239.11|17239.11|17222.79|17222.79|0
1664806500000|2022-10-03 14:15:00|17231.44|17231.44|17226.95|17226.95|17232.37|17232.37|17212.51|17212.51|0
1664806800000|2022-10-03 14:20:00|17226.99|17226.99|17237.22|17237.22|17237.22|17237.22|17226.99|17226.99|0
1664807100000|2022-10-03 14:25:00|17237.26|17237.26|17261.58|17261.58|17267.42|17267.42|17237.26|17237.26|0
1664807400000|2022-10-03 14:30:00|17261.46|17261.46|17269.73|17269.73|17269.73|17269.73|17258.89|17258.89|0
1664807700000|2022-10-03 14:35:00|17270.11|17270.11|17288.29|17288.29|17295.87|17295.87|17270.07|17270.07|0
1664808000000|2022-10-03 14:40:00|17288.72|17288.72|17266.69|17266.69|17290|17290|17261.26|17261.26|0
1664808300000|2022-10-03 14:45:00|17266.64|17266.64|17255.07|17255.07|17277.12|17277.12|17249.45|17249.45|0
1664808600000|2022-10-03 14:50:00|17255.02|17255.02|17259.44|17259.44|17259.44|17259.44|17243.8|17243.8|0
1664808900000|2022-10-03 14:55:00|17259.35|17259.35|17279.99|17279.99|17280.59|17280.59|17259.35|17259.35|0
1664809200000|2022-10-03 15:00:00|17280.03|17280.03|17285.57|17285.57|17285.96|17285.96|17275.63|17275.63|0
1664809500000|2022-10-03 15:05:00|17285.65|17285.65|17288.86|17288.86|17291.18|17291.18|17284.86|17284.86|0
1664809800000|2022-10-03 15:10:00|17288.68|17288.68|17277.46|17277.46|17291.82|17291.82|17274.07|17274.07|0
1664810100000|2022-10-03 15:15:00|17277.51|17277.51|17296.54|17296.54|17299.46|17299.46|17275.77|17275.77|0
1664810400000|2022-10-03 15:20:00|17296.6|17296.6|17299.39|17299.39|17303.86|17303.86|17292.79|17292.79|0
1664810700000|2022-10-03 15:25:00|17299.3|17299.3|17289.48|17289.48|17300.96|17300.96|17283.73|17283.73|0
1664867700000|2022-10-04 07:15:00|17519.02|17519.02|17493.67|17493.67|17519.64|17519.64|17490.78|17490.78|0
1664868000000|2022-10-04 07:20:00|17493.65|17493.65|17545.97|17545.97|17546.42|17546.42|17493.65|17493.65|0
1664868300000|2022-10-04 07:25:00|17545.85|17545.85|17536.24|17536.24|17547.28|17547.28|17533.71|17533.71|0
1664868600000|2022-10-04 07:30:00|17536.07|17536.07|17553.54|17553.54|17557.77|17557.77|17530.73|17530.73|0
1664868900000|2022-10-04 07:35:00|17553.42|17553.42|17560.25|17560.25|17563.91|17563.91|17552.49|17552.49|0
1664869200000|2022-10-04 07:40:00|17560.29|17560.29|17558.86|17558.86|17561.27|17561.27|17551.68|17551.68|0
1664869500000|2022-10-04 07:45:00|17558.91|17558.91|17575.07|17575.07|17579.49|17579.49|17558.91|17558.91|0
1664869800000|2022-10-04 07:50:00|17574.99|17574.99|17584.57|17584.57|17586.89|17586.89|17574.99|17574.99|0
1664870100000|2022-10-04 07:55:00|17584.68|17584.68|17592.98|17592.98|17592.98|17592.98|17579.76|17579.76|0
1664870400000|2022-10-04 08:00:00|17593.53|17593.53|17620.93|17620.93|17620.93|17620.93|17593.53|17593.53|0
1664870700000|2022-10-04 08:05:00|17621.1|17621.1|17611.25|17611.25|17621.23|17621.23|17608.06|17608.06|0
1664871000000|2022-10-04 08:10:00|17611.1|17611.1|17624.7|17624.7|17626.58|17626.58|17611.1|17611.1|0
1664871300000|2022-10-04 08:15:00|17624.92|17624.92|17632.26|17632.26|17637.42|17637.42|17623.69|17623.69|0
1664871600000|2022-10-04 08:20:00|17632.32|17632.32|17645.3|17645.3|17645.38|17645.38|17632.32|17632.32|0
1664871900000|2022-10-04 08:25:00|17645.17|17645.17|17661.6|17661.6|17661.65|17661.65|17644.08|17644.08|0
1664872200000|2022-10-04 08:30:00|17661.75|17661.75|17674.14|17674.14|17674.8|17674.8|17661.75|17661.75|0
1664872500000|2022-10-04 08:35:00|17674.2|17674.2|17684.12|17684.12|17684.12|17684.12|17673.67|17673.67|0
1664872800000|2022-10-04 08:40:00|17684.08|17684.08|17684.24|17684.24|17690.68|17690.68|17683.34|17683.34|0
1664873100000|2022-10-04 08:45:00|17684.15|17684.15|17693.04|17693.04|17693.29|17693.29|17684.13|17684.13|0
1664873400000|2022-10-04 08:50:00|17693.08|17693.08|17700.06|17700.06|17701.86|17701.86|17692.9|17692.9|0
1664873700000|2022-10-04 08:55:00|17700.08|17700.08|17707.75|17707.75|17707.8|17707.8|17698.6|17698.6|0
1664874000000|2022-10-04 09:00:00|17707.9|17707.9|17712.01|17712.01|17717.87|17717.87|17707.85|17707.85|0
1664874300000|2022-10-04 09:05:00|17711.94|17711.94|17706.39|17706.39|17713.14|17713.14|17705.53|17705.53|0
1664874600000|2022-10-04 09:10:00|17706.56|17706.56|17682.7|17682.7|17707.28|17707.28|17681.32|17681.32|0
1664874900000|2022-10-04 09:15:00|17682.63|17682.63|17682.81|17682.81|17685.19|17685.19|17680.48|17680.48|0
1664875200000|2022-10-04 09:20:00|17682.73|17682.73|17688.66|17688.66|17688.66|17688.66|17681.51|17681.51|0
1664875500000|2022-10-04 09:25:00|17688.51|17688.51|17703.88|17703.88|17704.26|17704.26|17687.7|17687.7|0
1664875800000|2022-10-04 09:30:00|17703.92|17703.92|17703.21|17703.21|17704.56|17704.56|17698.4|17698.4|0
1664876100000|2022-10-04 09:35:00|17703.12|17703.12|17711.48|17711.48|17711.65|17711.65|17702.77|17702.77|0
1664876400000|2022-10-04 09:40:00|17711.43|17711.43|17720.99|17720.99|17721.22|17721.22|17710.96|17710.96|0
1664876700000|2022-10-04 09:45:00|17720.96|17720.96|17720.78|17720.78|17721.58|17721.58|17719.25|17719.25|0
1664877000000|2022-10-04 09:50:00|17721.03|17721.03|17722.75|17722.75|17726.65|17726.65|17720.97|17720.97|0
1664877300000|2022-10-04 09:55:00|17722.9|17722.9|17711.87|17711.87|17723.32|17723.32|17711.24|17711.24|0
1664877600000|2022-10-04 10:00:00|17711.72|17711.72|17711.42|17711.42|17712.49|17712.49|17708.78|17708.78|0
1664877900000|2022-10-04 10:05:00|17711.23|17711.23|17705.42|17705.42|17711.66|17711.66|17698.79|17698.79|0
1664878200000|2022-10-04 10:10:00|17705.51|17705.51|17715.79|17715.79|17718.24|17718.24|17705.11|17705.11|0
1664878500000|2022-10-04 10:15:00|17715.81|17715.81|17727.21|17727.21|17727.32|17727.32|17715.74|17715.74|0
1664878800000|2022-10-04 10:20:00|17727.32|17727.32|17725.95|17725.95|17728.21|17728.21|17723.4|17723.4|0
1664879100000|2022-10-04 10:25:00|17726.06|17726.06|17743.86|17743.86|17743.86|17743.86|17726.06|17726.06|0
1664879400000|2022-10-04 10:30:00|17744.59|17744.59|17748.39|17748.39|17753.19|17753.19|17744.59|17744.59|0
1664879700000|2022-10-04 10:35:00|17748.4|17748.4|17756.12|17756.12|17756.12|17756.12|17748.07|17748.07|0
1664880000000|2022-10-04 10:40:00|17756.16|17756.16|17765.19|17765.19|17765.33|17765.33|17756.16|17756.16|0
1664880300000|2022-10-04 10:45:00|17765.36|17765.36|17769.75|17769.75|17770.06|17770.06|17763.96|17763.96|0
1664880600000|2022-10-04 10:50:00|17769.86|17769.86|17763.22|17763.22|17770.33|17770.33|17761.45|17761.45|0
1664880900000|2022-10-04 10:55:00|17763.25|17763.25|17764.24|17764.24|17766.02|17766.02|17759.63|17759.63|0
1664881200000|2022-10-04 11:00:00|17764.11|17764.11|17757.6|17757.6|17764.11|17764.11|17755.75|17755.75|0
1664881500000|2022-10-04 11:05:00|17757.65|17757.65|17756.99|17756.99|17757.65|17757.65|17755.04|17755.04|0
1664881800000|2022-10-04 11:10:00|17757.04|17757.04|17758.17|17758.17|17760.05|17760.05|17756.88|17756.88|0
1664882100000|2022-10-04 11:15:00|17758.09|17758.09|17749.5|17749.5|17758.09|17758.09|17745.58|17745.58|0
1664882400000|2022-10-04 11:20:00|17749.55|17749.55|17716.54|17716.54|17750.52|17750.52|17715.31|17715.31|0
1664882700000|2022-10-04 11:25:00|17716.71|17716.71|17732.23|17732.23|17734.02|17734.02|17714.47|17714.47|0
1664883000000|2022-10-04 11:30:00|17732.13|17732.13|17734.59|17734.59|17739.67|17739.67|17731.91|17731.91|0
1664883300000|2022-10-04 11:35:00|17734.52|17734.52|17724.86|17724.86|17734.63|17734.63|17724.79|17724.79|0
1664883600000|2022-10-04 11:40:00|17724.78|17724.78|17722.13|17722.13|17724.78|17724.78|17719.99|17719.99|0
1664883900000|2022-10-04 11:45:00|17722.17|17722.17|17717.27|17717.27|17723.36|17723.36|17717.27|17717.27|0
1664884200000|2022-10-04 11:50:00|17717.14|17717.14|17721.99|17721.99|17722|17722|17713.55|17713.55|0
1664884500000|2022-10-04 11:55:00|17722.02|17722.02|17730.28|17730.28|17730.75|17730.75|17722.02|17722.02|0
1664884800000|2022-10-04 12:00:00|17730.35|17730.35|17729.51|17729.51|17731.41|17731.41|17728.57|17728.57|0
1664885100000|2022-10-04 12:05:00|17729.53|17729.53|17729.09|17729.09|17732.05|17732.05|17728.66|17728.66|0
1664885400000|2022-10-04 12:10:00|17729.06|17729.06|17736.65|17736.65|17736.73|17736.73|17728.62|17728.62|0
1664885700000|2022-10-04 12:15:00|17736.71|17736.71|17737.76|17737.76|17740.4|17740.4|17736.05|17736.05|0
1664886000000|2022-10-04 12:20:00|17737.92|17737.92|17716.33|17716.33|17738.06|17738.06|17714.1|17714.1|0
1664886300000|2022-10-04 12:25:00|17716.42|17716.42|17729.5|17729.5|17730.05|17730.05|17716.39|17716.39|0
1664886600000|2022-10-04 12:30:00|17729.48|17729.48|17728.28|17728.28|17732.16|17732.16|17726.86|17726.86|0
1664886900000|2022-10-04 12:35:00|17728.3|17728.3|17733.81|17733.81|17734.61|17734.61|17727.17|17727.17|0
1664887200000|2022-10-04 12:40:00|17733.92|17733.92|17740.05|17740.05|17741.82|17741.82|17733.92|17733.92|0
1664887500000|2022-10-04 12:45:00|17739.91|17739.91|17734.69|17734.69|17739.91|17739.91|17732.96|17732.96|0
1664887800000|2022-10-04 12:50:00|17734.76|17734.76|17727.03|17727.03|17735.12|17735.12|17726.69|17726.69|0
1664888100000|2022-10-04 12:55:00|17726.86|17726.86|17728.3|17728.3|17728.55|17728.55|17721.5|17721.5|0
1664888400000|2022-10-04 13:00:00|17728.43|17728.43|17729.76|17729.76|17730.35|17730.35|17728.01|17728.01|0
1664888700000|2022-10-04 13:05:00|17729.85|17729.85|17732.95|17732.95|17733.05|17733.05|17729.19|17729.19|0
1664889000000|2022-10-04 13:10:00|17732.87|17732.87|17742.97|17742.97|17743.94|17743.94|17732.79|17732.79|0
1664889300000|2022-10-04 13:15:00|17743.12|17743.12|17755.49|17755.49|17755.91|17755.91|17741.94|17741.94|0
1664889600000|2022-10-04 13:20:00|17755.41|17755.41|17746.64|17746.64|17755.42|17755.42|17744.43|17744.43|0
1664889900000|2022-10-04 13:25:00|17746.58|17746.58|17736.2|17736.2|17747.41|17747.41|17736.2|17736.2|0
1664890200000|2022-10-04 13:30:00|17736.25|17736.25|17745.86|17745.86|17751.74|17751.74|17736.18|17736.18|0
1664890500000|2022-10-04 13:35:00|17745.96|17745.96|17759.41|17759.41|17761.24|17761.24|17745.96|17745.96|0
1664890800000|2022-10-04 13:40:00|17759.17|17759.17|17754.19|17754.19|17759.29|17759.29|17751.77|17751.77|0
1664891100000|2022-10-04 13:45:00|17754.28|17754.28|17768|17768|17768.34|17768.34|17754.28|17754.28|0
1664891400000|2022-10-04 13:50:00|17768.02|17768.02|17756.3|17756.3|17769.2|17769.2|17756.15|17756.15|0
1664891700000|2022-10-04 13:55:00|17756.48|17756.48|17759.24|17759.24|17759.24|17759.24|17752.82|17752.82|0
1664892000000|2022-10-04 14:00:00|17759.2|17759.2|17789.09|17789.09|17789.22|17789.22|17758.88|17758.88|0
1664892300000|2022-10-04 14:05:00|17789.17|17789.17|17784.17|17784.17|17791.39|17791.39|17782.49|17782.49|0
1664892600000|2022-10-04 14:10:00|17784.26|17784.26|17768.76|17768.76|17788.4|17788.4|17768.76|17768.76|0
1664892900000|2022-10-04 14:15:00|17768.73|17768.73|17766.87|17766.87|17769.39|17769.39|17765.57|17765.57|0
1664893200000|2022-10-04 14:20:00|17766.79|17766.79|17751.52|17751.52|17766.79|17766.79|17747.77|17747.77|0
1664893500000|2022-10-04 14:25:00|17751.48|17751.48|17758.61|17758.61|17760.18|17760.18|17749.02|17749.02|0
1664893800000|2022-10-04 14:30:00|17758.62|17758.62|17778.19|17778.19|17780.2|17780.2|17758.48|17758.48|0
1664894100000|2022-10-04 14:35:00|17778.35|17778.35|17793.19|17793.19|17793.19|17793.19|17778.32|17778.32|0
1664894400000|2022-10-04 14:40:00|17793.25|17793.25|17805.39|17805.39|17810.06|17810.06|17792.37|17792.37|0
1664894700000|2022-10-04 14:45:00|17805.44|17805.44|17804.66|17804.66|17811.64|17811.64|17804.36|17804.36|0
1664895000000|2022-10-04 14:50:00|17804.77|17804.77|17792.99|17792.99|17805.38|17805.38|17788.78|17788.78|0
1664895300000|2022-10-04 14:55:00|17793|17793|17810.92|17810.92|17810.95|17810.95|17792.91|17792.91|0
1664895600000|2022-10-04 15:00:00|17810.87|17810.87|17809.35|17809.35|17812.35|17812.35|17808.54|17808.54|0
1664895900000|2022-10-04 15:05:00|17809.29|17809.29|17819.36|17819.36|17819.48|17819.48|17808.17|17808.17|0
1664896200000|2022-10-04 15:10:00|17819.43|17819.43|17811.17|17811.17|17819.57|17819.57|17811.17|17811.17|0
1664896500000|2022-10-04 15:15:00|17811.22|17811.22|17814.19|17814.19|17818.06|17818.06|17810.4|17810.4|0
1664896800000|2022-10-04 15:20:00|17814.13|17814.13|17813.63|17813.63|17816.76|17816.76|17813.6|17813.6|0
1664897100000|2022-10-04 15:25:00|17813.5|17813.5|17805.51|17805.51|17814.05|17814.05|17805.12|17805.12|0
1664954100000|2022-10-05 07:15:00|17767.3|17767.3|17719.8|17719.8|17767.3|17767.3|17719.8|17719.8|0
1664954400000|2022-10-05 07:20:00|17719.66|17719.66|17668.81|17668.81|17719.66|17719.66|17668.39|17668.39|0
1664954700000|2022-10-05 07:25:00|17668.3|17668.3|17691.5|17691.5|17693.9|17693.9|17668.18|17668.18|0
1664955000000|2022-10-05 07:30:00|17691.43|17691.43|17720.67|17720.67|17722.67|17722.67|17690.14|17690.14|0
1664955300000|2022-10-05 07:35:00|17721|17721|17742.28|17742.28|17744.69|17744.69|17720.36|17720.36|0
1664955600000|2022-10-05 07:40:00|17742.37|17742.37|17729.11|17729.11|17748.53|17748.53|17726.48|17726.48|0
1664955900000|2022-10-05 07:45:00|17729.16|17729.16|17729.97|17729.97|17730.25|17730.25|17716.88|17716.88|0
1664956200000|2022-10-05 07:50:00|17729.95|17729.95|17720.21|17720.21|17729.97|17729.97|17720.11|17720.11|0
1664956500000|2022-10-05 07:55:00|17720.23|17720.23|17698.14|17698.14|17720.23|17720.23|17698|17698|0
1664956800000|2022-10-05 08:00:00|17697.81|17697.81|17691.25|17691.25|17698.95|17698.95|17690.79|17690.79|0
1664957100000|2022-10-05 08:05:00|17691.27|17691.27|17671.52|17671.52|17691.77|17691.77|17671.32|17671.32|0
1664957400000|2022-10-05 08:10:00|17671.55|17671.55|17644.85|17644.85|17671.74|17671.74|17642.12|17642.12|0
1664957700000|2022-10-05 08:15:00|17644.9|17644.9|17623|17623|17646|17646|17623|17623|0
1664958000000|2022-10-05 08:20:00|17622.92|17622.92|17596.27|17596.27|17622.92|17622.92|17596.08|17596.08|0
1664958300000|2022-10-05 08:25:00|17596.13|17596.13|17585.78|17585.78|17597.56|17597.56|17581.13|17581.13|0
1664958600000|2022-10-05 08:30:00|17585.82|17585.82|17599.71|17599.71|17601.07|17601.07|17584.21|17584.21|0
1664958900000|2022-10-05 08:35:00|17599.75|17599.75|17607.09|17607.09|17610.27|17610.27|17597.61|17597.61|0
1664959200000|2022-10-05 08:40:00|17607.16|17607.16|17578.85|17578.85|17607.22|17607.22|17577.32|17577.32|0
1664959500000|2022-10-05 08:45:00|17578.91|17578.91|17587.33|17587.33|17587.53|17587.53|17576.02|17576.02|0
1664959800000|2022-10-05 08:50:00|17587.78|17587.78|17590|17590|17597.59|17597.59|17587.6|17587.6|0
1664960100000|2022-10-05 08:55:00|17589.94|17589.94|17587|17587|17591.93|17591.93|17586.54|17586.54|0
1664960400000|2022-10-05 09:00:00|17586.93|17586.93|17588.7|17588.7|17591.23|17591.23|17583.63|17583.63|0
1664960700000|2022-10-05 09:05:00|17588.74|17588.74|17586.11|17586.11|17588.96|17588.96|17582.53|17582.53|0
1664961000000|2022-10-05 09:10:00|17586.08|17586.08|17584.32|17584.32|17586.08|17586.08|17582.81|17582.81|0
1664961300000|2022-10-05 09:15:00|17584.25|17584.25|17590.54|17590.54|17591.17|17591.17|17583.84|17583.84|0
1664961600000|2022-10-05 09:20:00|17590.52|17590.52|17600.79|17600.79|17600.87|17600.87|17589.63|17589.63|0
1664961900000|2022-10-05 09:25:00|17600.9|17600.9|17605.29|17605.29|17605.29|17605.29|17597.04|17597.04|0
1664962200000|2022-10-05 09:30:00|17605.33|17605.33|17601.44|17601.44|17610.8|17610.8|17601.44|17601.44|0
1664962500000|2022-10-05 09:35:00|17601.37|17601.37|17602.33|17602.33|17602.61|17602.61|17600.28|17600.28|0
1664962800000|2022-10-05 09:40:00|17602.19|17602.19|17574.66|17574.66|17602.19|17602.19|17573.64|17573.64|0
1664963100000|2022-10-05 09:45:00|17574.73|17574.73|17572.9|17572.9|17579.7|17579.7|17571.52|17571.52|0
1664963400000|2022-10-05 09:50:00|17572.84|17572.84|17570.9|17570.9|17574.51|17574.51|17570.67|17570.67|0
1664963700000|2022-10-05 09:55:00|17570.84|17570.84|17570.74|17570.74|17576.17|17576.17|17570.5|17570.5|0
1664964000000|2022-10-05 10:00:00|17570.81|17570.81|17574.51|17574.51|17574.51|17574.51|17567.27|17567.27|0
1664964300000|2022-10-05 10:05:00|17574.58|17574.58|17581.48|17581.48|17581.88|17581.88|17574.58|17574.58|0
1664964600000|2022-10-05 10:10:00|17581.59|17581.59|17588.17|17588.17|17588.37|17588.37|17581.59|17581.59|0
1664964900000|2022-10-05 10:15:00|17588.31|17588.31|17581.85|17581.85|17590.56|17590.56|17579.56|17579.56|0
1664965200000|2022-10-05 10:20:00|17581.81|17581.81|17599.74|17599.74|17599.74|17599.74|17580.82|17580.82|0
1664965500000|2022-10-05 10:25:00|17599.78|17599.78|17615.37|17615.37|17615.37|17615.37|17599.78|17599.78|0
1664965800000|2022-10-05 10:30:00|17615.24|17615.24|17630.82|17630.82|17631.63|17631.63|17615.24|17615.24|0
1664966100000|2022-10-05 10:35:00|17630.9|17630.9|17626.05|17626.05|17632.32|17632.32|17625.76|17625.76|0
1664966400000|2022-10-05 10:40:00|17625.93|17625.93|17628.97|17628.97|17629.75|17629.75|17624.22|17624.22|0
1664966700000|2022-10-05 10:45:00|17629.01|17629.01|17628.2|17628.2|17629.01|17629.01|17624.21|17624.21|0
1664967000000|2022-10-05 10:50:00|17628.31|17628.31|17627.49|17627.49|17629.3|17629.3|17627.3|17627.3|0
1664967300000|2022-10-05 10:55:00|17627.42|17627.42|17646.15|17646.15|17646.15|17646.15|17626.33|17626.33|0
1664967600000|2022-10-05 11:00:00|17646.08|17646.08|17636.46|17636.46|17647.59|17647.59|17634.39|17634.39|0
1664967900000|2022-10-05 11:05:00|17636.39|17636.39|17641.21|17641.21|17641.26|17641.26|17634.31|17634.31|0
1664968200000|2022-10-05 11:10:00|17641.26|17641.26|17635.81|17635.81|17644.09|17644.09|17635.32|17635.32|0
1664968500000|2022-10-05 11:15:00|17635.74|17635.74|17639.7|17639.7|17639.87|17639.87|17635.01|17635.01|0
1664968800000|2022-10-05 11:20:00|17639.85|17639.85|17642.23|17642.23|17642.29|17642.29|17637.36|17637.36|0
1664969100000|2022-10-05 11:25:00|17642.33|17642.33|17646.84|17646.84|17647.18|17647.18|17642.33|17642.33|0
1664969400000|2022-10-05 11:30:00|17646.88|17646.88|17649.81|17649.81|17656.17|17656.17|17646.87|17646.87|0
1664969700000|2022-10-05 11:35:00|17649.79|17649.79|17635.33|17635.33|17649.82|17649.82|17635.21|17635.21|0
1664970000000|2022-10-05 11:40:00|17635.27|17635.27|17632.12|17632.12|17635.43|17635.43|17632.05|17632.05|0
1664970300000|2022-10-05 11:45:00|17632.04|17632.04|17627.63|17627.63|17632.73|17632.73|17627.62|17627.62|0
1664970600000|2022-10-05 11:50:00|17627.53|17627.53|17625.43|17625.43|17627.6|17627.6|17624.64|17624.64|0
1664970900000|2022-10-05 11:55:00|17625.39|17625.39|17627.86|17627.86|17629.02|17629.02|17621.56|17621.56|0
1664971200000|2022-10-05 12:00:00|17627.79|17627.79|17627.54|17627.54|17630.18|17630.18|17626.9|17626.9|0
1664971500000|2022-10-05 12:05:00|17627.35|17627.35|17621.36|17621.36|17628.45|17628.45|17621.24|17621.24|0
1664971800000|2022-10-05 12:10:00|17621.19|17621.19|17621.07|17621.07|17621.19|17621.19|17613.67|17613.67|0
1664972100000|2022-10-05 12:15:00|17620.83|17620.83|17622.71|17622.71|17628.34|17628.34|17614.55|17614.55|0
1664972400000|2022-10-05 12:20:00|17622.79|17622.79|17612.44|17612.44|17622.79|17622.79|17611.15|17611.15|0
1664972700000|2022-10-05 12:25:00|17612.48|17612.48|17607.99|17607.99|17612.66|17612.66|17600.74|17600.74|0
1664973000000|2022-10-05 12:30:00|17607.86|17607.86|17612.78|17612.78|17618.48|17618.48|17607.86|17607.86|0
1664973300000|2022-10-05 12:35:00|17612.85|17612.85|17593.76|17593.76|17612.85|17612.85|17592.32|17592.32|0
1664973600000|2022-10-05 12:40:00|17593.71|17593.71|17590.67|17590.67|17593.97|17593.97|17589.95|17589.95|0
1664973900000|2022-10-05 12:45:00|17590.62|17590.62|17589.29|17589.29|17591.99|17591.99|17587.09|17587.09|0
1664974200000|2022-10-05 12:50:00|17589.35|17589.35|17593.6|17593.6|17593.6|17593.6|17585.08|17585.08|0
1664974500000|2022-10-05 12:55:00|17593.69|17593.69|17597.48|17597.48|17597.85|17597.85|17591.75|17591.75|0
1664974800000|2022-10-05 13:00:00|17597.42|17597.42|17598.1|17598.1|17599.47|17599.47|17594.01|17594.01|0
1664975100000|2022-10-05 13:05:00|17598.2|17598.2|17587.93|17587.93|17601.36|17601.36|17587.58|17587.58|0
1664975400000|2022-10-05 13:10:00|17587.95|17587.95|17584.05|17584.05|17590.09|17590.09|17583.63|17583.63|0
1664975700000|2022-10-05 13:15:00|17583.98|17583.98|17582.93|17582.93|17589.89|17589.89|17582.93|17582.93|0
1664976000000|2022-10-05 13:20:00|17582.9|17582.9|17579.47|17579.47|17584.64|17584.64|17579.19|17579.19|0
1664976300000|2022-10-05 13:25:00|17579.43|17579.43|17576.97|17576.97|17579.43|17579.43|17575.38|17575.38|0
1664976600000|2022-10-05 13:30:00|17576.85|17576.85|17591.39|17591.39|17597.77|17597.77|17574.02|17574.02|0
1664976900000|2022-10-05 13:35:00|17591.26|17591.26|17569.63|17569.63|17601.75|17601.75|17568.27|17568.27|0
1664977200000|2022-10-05 13:40:00|17569.59|17569.59|17565.06|17565.06|17575.01|17575.01|17565.06|17565.06|0
1664977500000|2022-10-05 13:45:00|17564.7|17564.7|17574.54|17574.54|17580.54|17580.54|17561.79|17561.79|0
1664977800000|2022-10-05 13:50:00|17574.44|17574.44|17559.52|17559.52|17574.44|17574.44|17558.16|17558.16|0
1664978100000|2022-10-05 13:55:00|17559.47|17559.47|17559.23|17559.23|17562.66|17562.66|17555.07|17555.07|0
1664978400000|2022-10-05 14:00:00|17559.37|17559.37|17538.54|17538.54|17559.37|17559.37|17538.35|17538.35|0
1664978700000|2022-10-05 14:05:00|17538.4|17538.4|17529.84|17529.84|17538.4|17538.4|17525.87|17525.87|0
1664979000000|2022-10-05 14:10:00|17529.8|17529.8|17527.77|17527.77|17534.42|17534.42|17525.5|17525.5|0
1664979300000|2022-10-05 14:15:00|17527.79|17527.79|17515.63|17515.63|17528.11|17528.11|17515.43|17515.43|0
1664979600000|2022-10-05 14:20:00|17515.77|17515.77|17514.78|17514.78|17519.97|17519.97|17510.71|17510.71|0
1664979900000|2022-10-05 14:25:00|17514.71|17514.71|17508.22|17508.22|17521.14|17521.14|17508.22|17508.22|0
1664980200000|2022-10-05 14:30:00|17508.25|17508.25|17489.84|17489.84|17508.79|17508.79|17489.8|17489.8|0
1664980500000|2022-10-05 14:35:00|17489.92|17489.92|17510.08|17510.08|17510.14|17510.14|17486.59|17486.59|0
1664980800000|2022-10-05 14:40:00|17510.1|17510.1|17526.97|17526.97|17534.81|17534.81|17509.94|17509.94|0
1664981100000|2022-10-05 14:45:00|17527.03|17527.03|17532.41|17532.41|17533.53|17533.53|17523.39|17523.39|0
1664981400000|2022-10-05 14:50:00|17532.45|17532.45|17531.42|17531.42|17533.74|17533.74|17525.74|17525.74|0
1664981700000|2022-10-05 14:55:00|17531.38|17531.38|17510.35|17510.35|17532.01|17532.01|17510.29|17510.29|0
1664982000000|2022-10-05 15:00:00|17510.41|17510.41|17532.24|17532.24|17532.43|17532.43|17509.88|17509.88|0
1664982300000|2022-10-05 15:05:00|17532.21|17532.21|17531.86|17531.86|17532.69|17532.69|17526.83|17526.83|0
1664982600000|2022-10-05 15:10:00|17531.92|17531.92|17542.63|17542.63|17543.54|17543.54|17531.92|17531.92|0
1664982900000|2022-10-05 15:15:00|17542.81|17542.81|17570.51|17570.51|17570.51|17570.51|17542.81|17542.81|0
1664983200000|2022-10-05 15:20:00|17570.6|17570.6|17558.54|17558.54|17571.29|17571.29|17558.52|17558.52|0
1664983500000|2022-10-05 15:25:00|17558.59|17558.59|17553.8|17553.8|17559.17|17559.17|17551.52|17551.52|0
1665040500000|2022-10-06 07:15:00|17678.13|17678.13|17676.69|17676.69|17685.29|17685.29|17676.5|17676.5|0
1665040800000|2022-10-06 07:20:00|17677.12|17677.12|17662.58|17662.58|17677.27|17677.27|17662.58|17662.58|0
1665041100000|2022-10-06 07:25:00|17662.62|17662.62|17670.62|17670.62|17670.64|17670.64|17657.21|17657.21|0
1665041400000|2022-10-06 07:30:00|17670.75|17670.75|17639.48|17639.48|17670.76|17670.76|17637.78|17637.78|0
1665041700000|2022-10-06 07:35:00|17639.72|17639.72|17624.2|17624.2|17641.23|17641.23|17621.38|17621.38|0
1665042000000|2022-10-06 07:40:00|17624.44|17624.44|17607.42|17607.42|17633.7|17633.7|17607.42|17607.42|0
1665042300000|2022-10-06 07:45:00|17606.75|17606.75|17585.61|17585.61|17606.75|17606.75|17578.87|17578.87|0
1665042600000|2022-10-06 07:50:00|17585.77|17585.77|17582.4|17582.4|17589.23|17589.23|17580.07|17580.07|0
1665042900000|2022-10-06 07:55:00|17582.26|17582.26|17575.74|17575.74|17585.66|17585.66|17575.61|17575.61|0
1665043200000|2022-10-06 08:00:00|17575.27|17575.27|17585.11|17585.11|17585.17|17585.17|17572.08|17572.08|0
1665043500000|2022-10-06 08:05:00|17585.06|17585.06|17601.78|17601.78|17605.18|17605.18|17585.06|17585.06|0
1665043800000|2022-10-06 08:10:00|17601.92|17601.92|17603.32|17603.32|17603.32|17603.32|17594.96|17594.96|0
1665044100000|2022-10-06 08:15:00|17603.67|17603.67|17611.12|17611.12|17618.79|17618.79|17603.58|17603.58|0
1665044400000|2022-10-06 08:20:00|17611.06|17611.06|17594.59|17594.59|17612.51|17612.51|17594.59|17594.59|0
1665044700000|2022-10-06 08:25:00|17594.66|17594.66|17595.02|17595.02|17598.67|17598.67|17594.03|17594.03|0
1665045000000|2022-10-06 08:30:00|17595.09|17595.09|17594.46|17594.46|17597.15|17597.15|17587.74|17587.74|0
1665045300000|2022-10-06 08:35:00|17594.17|17594.17|17607.39|17607.39|17610.03|17610.03|17594.17|17594.17|0
1665045600000|2022-10-06 08:40:00|17607.44|17607.44|17593.45|17593.45|17607.44|17607.44|17592.99|17592.99|0
1665045900000|2022-10-06 08:45:00|17593.41|17593.41|17600.89|17600.89|17605.34|17605.34|17593.41|17593.41|0
1665046200000|2022-10-06 08:50:00|17601|17601|17609.36|17609.36|17611.36|17611.36|17599.73|17599.73|0
1665046500000|2022-10-06 08:55:00|17609.43|17609.43|17610.5|17610.5|17610.91|17610.91|17606.21|17606.21|0
1665046800000|2022-10-06 09:00:00|17610.56|17610.56|17613.05|17613.05|17613.64|17613.64|17609.84|17609.84|0
1665047100000|2022-10-06 09:05:00|17613.07|17613.07|17616.53|17616.53|17619.81|17619.81|17613.07|17613.07|0
1665047400000|2022-10-06 09:10:00|17616.38|17616.38|17617.52|17617.52|17619.66|17619.66|17615.36|17615.36|0
1665047700000|2022-10-06 09:15:00|17617.51|17617.51|17621.96|17621.96|17621.96|17621.96|17614.09|17614.09|0
1665048000000|2022-10-06 09:20:00|17621.79|17621.79|17626.21|17626.21|17626.21|17626.21|17621.5|17621.5|0
1665048300000|2022-10-06 09:25:00|17626.23|17626.23|17632.52|17632.52|17632.65|17632.65|17626.07|17626.07|0
1665048600000|2022-10-06 09:30:00|17632.4|17632.4|17633.46|17633.46|17638.12|17638.12|17630.96|17630.96|0
1665048900000|2022-10-06 09:35:00|17633.37|17633.37|17629.96|17629.96|17634.28|17634.28|17626.38|17626.38|0
1665049200000|2022-10-06 09:40:00|17630.04|17630.04|17634.22|17634.22|17634.22|17634.22|17628.99|17628.99|0
1665049500000|2022-10-06 09:45:00|17634.26|17634.26|17621.91|17621.91|17634.64|17634.64|17616.55|17616.55|0
1665049800000|2022-10-06 09:50:00|17621.82|17621.82|17610.78|17610.78|17621.82|17621.82|17610.67|17610.67|0
1665050100000|2022-10-06 09:55:00|17610.67|17610.67|17599.44|17599.44|17610.67|17610.67|17598.88|17598.88|0
1665050400000|2022-10-06 10:00:00|17599.41|17599.41|17592.42|17592.42|17600.2|17600.2|17591.76|17591.76|0
1665050700000|2022-10-06 10:05:00|17592.53|17592.53|17595.01|17595.01|17599.53|17599.53|17591.96|17591.96|0
1665051000000|2022-10-06 10:10:00|17595.09|17595.09|17604.89|17604.89|17607.56|17607.56|17594.96|17594.96|0
1665051300000|2022-10-06 10:15:00|17604.81|17604.81|17600.02|17600.02|17604.81|17604.81|17599.83|17599.83|0
1665051600000|2022-10-06 10:20:00|17599.95|17599.95|17603.88|17603.88|17604.54|17604.54|17599.26|17599.26|0
1665051900000|2022-10-06 10:25:00|17603.8|17603.8|17586.24|17586.24|17604.5|17604.5|17586.24|17586.24|0
1665052200000|2022-10-06 10:30:00|17586.26|17586.26|17562.15|17562.15|17586.26|17586.26|17553.81|17553.81|0
1665052500000|2022-10-06 10:35:00|17562.18|17562.18|17573.42|17573.42|17574.23|17574.23|17562.18|17562.18|0
1665052800000|2022-10-06 10:40:00|17573.45|17573.45|17568.33|17568.33|17574.02|17574.02|17567.97|17567.97|0
1665053100000|2022-10-06 10:45:00|17568.28|17568.28|17572.25|17572.25|17572.38|17572.38|17566.07|17566.07|0
1665053400000|2022-10-06 10:50:00|17572.23|17572.23|17574.05|17574.05|17574.14|17574.14|17568.24|17568.24|0
1665053700000|2022-10-06 10:55:00|17574.11|17574.11|17566.39|17566.39|17574.11|17574.11|17565.62|17565.62|0
1665054000000|2022-10-06 11:00:00|17566.22|17566.22|17574.77|17574.77|17575.81|17575.81|17565.36|17565.36|0
1665054300000|2022-10-06 11:05:00|17575.04|17575.04|17579.02|17579.02|17579.77|17579.77|17574.08|17574.08|0
1665054600000|2022-10-06 11:10:00|17578.95|17578.95|17573.32|17573.32|17581.23|17581.23|17573.32|17573.32|0
1665054900000|2022-10-06 11:15:00|17573.25|17573.25|17565.31|17565.31|17575.83|17575.83|17564.98|17564.98|0
1665055200000|2022-10-06 11:20:00|17565.46|17565.46|17566.61|17566.61|17567.85|17567.85|17564.21|17564.21|0
1665055500000|2022-10-06 11:25:00|17566.54|17566.54|17569.18|17569.18|17569.24|17569.24|17566.27|17566.27|0
1665055800000|2022-10-06 11:30:00|17569.32|17569.32|17583.22|17583.22|17583.8|17583.8|17569.2|17569.2|0
1665056100000|2022-10-06 11:35:00|17583.26|17583.26|17579.45|17579.45|17583.26|17583.26|17578.4|17578.4|0
1665056400000|2022-10-06 11:40:00|17579.22|17579.22|17578.97|17578.97|17580.8|17580.8|17578.31|17578.31|0
1665056700000|2022-10-06 11:45:00|17579.05|17579.05|17573.78|17573.78|17579.05|17579.05|17572.56|17572.56|0
1665057000000|2022-10-06 11:50:00|17573.91|17573.91|17576.28|17576.28|17576.43|17576.43|17573.68|17573.68|0
1665057300000|2022-10-06 11:55:00|17576.33|17576.33|17575.24|17575.24|17578.59|17578.59|17574.38|17574.38|0
1665057600000|2022-10-06 12:00:00|17575.35|17575.35|17578.68|17578.68|17579.31|17579.31|17574.31|17574.31|0
1665057900000|2022-10-06 12:05:00|17578.81|17578.81|17581.06|17581.06|17581.08|17581.08|17577.68|17577.68|0
1665058200000|2022-10-06 12:10:00|17580.99|17580.99|17584.12|17584.12|17584.12|17584.12|17580.09|17580.09|0
1665058500000|2022-10-06 12:15:00|17584.15|17584.15|17588.45|17588.45|17588.58|17588.58|17582.76|17582.76|0
1665058800000|2022-10-06 12:20:00|17588.47|17588.47|17593.5|17593.5|17593.56|17593.56|17588.39|17588.39|0
1665059100000|2022-10-06 12:25:00|17593.4|17593.4|17599.09|17599.09|17599.26|17599.26|17592.97|17592.97|0
1665059400000|2022-10-06 12:30:00|17599.19|17599.19|17627.08|17627.08|17628.91|17628.91|17599.19|17599.19|0
1665059700000|2022-10-06 12:35:00|17627.02|17627.02|17647.52|17647.52|17647.6|17647.6|17627.02|17627.02|0
1665060000000|2022-10-06 12:40:00|17647.63|17647.63|17641.57|17641.57|17649.29|17649.29|17641.57|17641.57|0
1665060300000|2022-10-06 12:45:00|17641.58|17641.58|17607.24|17607.24|17641.58|17641.58|17605.49|17605.49|0
1665060600000|2022-10-06 12:50:00|17607.28|17607.28|17612.56|17612.56|17612.56|17612.56|17607.28|17607.28|0
1665060900000|2022-10-06 12:55:00|17612.49|17612.49|17620.51|17620.51|17620.54|17620.54|17611.54|17611.54|0
1665061200000|2022-10-06 13:00:00|17620.54|17620.54|17616.38|17616.38|17620.78|17620.78|17613.39|17613.39|0
1665061500000|2022-10-06 13:05:00|17616.4|17616.4|17615.15|17615.15|17616.43|17616.43|17609.59|17609.59|0
1665061800000|2022-10-06 13:10:00|17615.1|17615.1|17602.31|17602.31|17615.38|17615.38|17599.25|17599.25|0
1665062100000|2022-10-06 13:15:00|17602.16|17602.16|17601.45|17601.45|17604.79|17604.79|17600.79|17600.79|0
1665062400000|2022-10-06 13:20:00|17601.36|17601.36|17591.07|17591.07|17602.34|17602.34|17590.66|17590.66|0
1665062700000|2022-10-06 13:25:00|17591.04|17591.04|17602.05|17602.05|17602.05|17602.05|17590.17|17590.17|0
1665063000000|2022-10-06 13:30:00|17602.07|17602.07|17620.61|17620.61|17620.65|17620.65|17602.05|17602.05|0
1665063300000|2022-10-06 13:35:00|17620.7|17620.7|17625.48|17625.48|17625.48|17625.48|17611.51|17611.51|0
1665063600000|2022-10-06 13:40:00|17625.81|17625.81|17632.27|17632.27|17635.89|17635.89|17625.72|17625.72|0
1665063900000|2022-10-06 13:45:00|17632.23|17632.23|17603.93|17603.93|17632.88|17632.88|17603.1|17603.1|0
1665064200000|2022-10-06 13:50:00|17604.14|17604.14|17616.25|17616.25|17617.31|17617.31|17604.14|17604.14|0
1665064500000|2022-10-06 13:55:00|17616.22|17616.22|17585.3|17585.3|17616.29|17616.29|17585.26|17585.26|0
1665064800000|2022-10-06 14:00:00|17585.38|17585.38|17553.01|17553.01|17585.45|17585.45|17546.27|17546.27|0
1665065100000|2022-10-06 14:05:00|17553.08|17553.08|17558.76|17558.76|17558.76|17558.76|17548.2|17548.2|0
1665065400000|2022-10-06 14:10:00|17558.87|17558.87|17533.73|17533.73|17559.42|17559.42|17532.58|17532.58|0
1665065700000|2022-10-06 14:15:00|17533.81|17533.81|17549.14|17549.14|17549.69|17549.69|17533.56|17533.56|0
1665066000000|2022-10-06 14:20:00|17549|17549|17548.06|17548.06|17549.69|17549.69|17541.41|17541.41|0
1665066300000|2022-10-06 14:25:00|17548.17|17548.17|17542.59|17542.59|17557.16|17557.16|17542.53|17542.53|0
1665066600000|2022-10-06 14:30:00|17542.52|17542.52|17535.76|17535.76|17548.53|17548.53|17535.45|17535.45|0
1665066900000|2022-10-06 14:35:00|17535.79|17535.79|17536.76|17536.76|17537.38|17537.38|17529.18|17529.18|0
1665067200000|2022-10-06 14:40:00|17536.81|17536.81|17551.49|17551.49|17551.54|17551.54|17536.73|17536.73|0
1665067500000|2022-10-06 14:45:00|17551.51|17551.51|17571.23|17571.23|17571.44|17571.44|17547.91|17547.91|0
1665067800000|2022-10-06 14:50:00|17571.28|17571.28|17575.52|17575.52|17575.75|17575.75|17568.24|17568.24|0
1665068100000|2022-10-06 14:55:00|17575.38|17575.38|17582.37|17582.37|17582.42|17582.42|17573.41|17573.41|0
1665068400000|2022-10-06 15:00:00|17582.4|17582.4|17590.62|17590.62|17591.58|17591.58|17582.4|17582.4|0
1665068700000|2022-10-06 15:05:00|17590.65|17590.65|17599.17|17599.17|17602.26|17602.26|17590.58|17590.58|0
1665069000000|2022-10-06 15:10:00|17599.19|17599.19|17589.17|17589.17|17599.81|17599.81|17588.99|17588.99|0
1665069300000|2022-10-06 15:15:00|17589.15|17589.15|17599.22|17599.22|17599.22|17599.22|17588.97|17588.97|0
1665069600000|2022-10-06 15:20:00|17599.11|17599.11|17614.36|17614.36|17614.54|17614.54|17599.08|17599.08|0
1665069900000|2022-10-06 15:25:00|17614.42|17614.42|17610.66|17610.66|17614.63|17614.63|17607.09|17607.09|0
1665126900000|2022-10-07 07:15:00|17596.58|17596.58|17579.29|17579.29|17598.32|17598.32|17579.17|17579.17|0
1665127200000|2022-10-07 07:20:00|17579.21|17579.21|17578.13|17578.13|17579.72|17579.72|17573.24|17573.24|0
1665127500000|2022-10-07 07:25:00|17577.97|17577.97|17587.36|17587.36|17587.36|17587.36|17577.84|17577.84|0
1665127800000|2022-10-07 07:30:00|17587.47|17587.47|17573.07|17573.07|17590.74|17590.74|17570.53|17570.53|0
1665128100000|2022-10-07 07:35:00|17573.02|17573.02|17577.5|17577.5|17580.44|17580.44|17568.17|17568.17|0
1665128400000|2022-10-07 07:40:00|17577.41|17577.41|17557.73|17557.73|17578|17578|17557.53|17557.53|0
1665128700000|2022-10-07 07:45:00|17557.82|17557.82|17549.66|17549.66|17558.38|17558.38|17546.08|17546.08|0
1665129000000|2022-10-07 07:50:00|17549.49|17549.49|17549.11|17549.11|17549.97|17549.97|17544.64|17544.64|0
1665129300000|2022-10-07 07:55:00|17548.95|17548.95|17543.55|17543.55|17551.82|17551.82|17543.55|17543.55|0
1665129600000|2022-10-07 08:00:00|17543.54|17543.54|17529.14|17529.14|17545.88|17545.88|17524.8|17524.8|0
1665129900000|2022-10-07 08:05:00|17529.06|17529.06|17536.59|17536.59|17538.56|17538.56|17527.45|17527.45|0
1665130200000|2022-10-07 08:10:00|17536.25|17536.25|17542.95|17542.95|17542.95|17542.95|17533.21|17533.21|0
1665130500000|2022-10-07 08:15:00|17542.97|17542.97|17542.42|17542.42|17543.58|17543.58|17538.32|17538.32|0
1665130800000|2022-10-07 08:20:00|17542.38|17542.38|17547.13|17547.13|17551.67|17551.67|17540.85|17540.85|0
1665131100000|2022-10-07 08:25:00|17547.04|17547.04|17528.45|17528.45|17547.43|17547.43|17527.81|17527.81|0
1665131400000|2022-10-07 08:30:00|17528.54|17528.54|17532.5|17532.5|17533.51|17533.51|17528.54|17528.54|0
1665131700000|2022-10-07 08:35:00|17532.4|17532.4|17527.46|17527.46|17535.81|17535.81|17525.63|17525.63|0
1665132000000|2022-10-07 08:40:00|17527.59|17527.59|17532.07|17532.07|17532.51|17532.51|17527.08|17527.08|0
1665132300000|2022-10-07 08:45:00|17531.93|17531.93|17528.24|17528.24|17532.22|17532.22|17526.04|17526.04|0
1665132600000|2022-10-07 08:50:00|17528.4|17528.4|17531|17531|17531.93|17531.93|17528.4|17528.4|0
1665132900000|2022-10-07 08:55:00|17531.14|17531.14|17528.97|17528.97|17531.16|17531.16|17528.25|17528.25|0
1665133200000|2022-10-07 09:00:00|17529.3|17529.3|17546.29|17546.29|17546.29|17546.29|17528.58|17528.58|0
1665133500000|2022-10-07 09:05:00|17546.36|17546.36|17550.66|17550.66|17550.66|17550.66|17546.36|17546.36|0
1665133800000|2022-10-07 09:10:00|17550.58|17550.58|17548.35|17548.35|17552.47|17552.47|17548.27|17548.27|0
1665134100000|2022-10-07 09:15:00|17548.4|17548.4|17547.64|17547.64|17551.19|17551.19|17547.1|17547.1|0
1665134400000|2022-10-07 09:20:00|17547.57|17547.57|17550.95|17550.95|17551.69|17551.69|17546.03|17546.03|0
1665134700000|2022-10-07 09:25:00|17550.91|17550.91|17543.91|17543.91|17551.25|17551.25|17543.28|17543.28|0
1665135000000|2022-10-07 09:30:00|17543.85|17543.85|17546.01|17546.01|17546.18|17546.18|17541.08|17541.08|0
1665135300000|2022-10-07 09:35:00|17546.21|17546.21|17565.45|17565.45|17565.83|17565.83|17544.61|17544.61|0
1665135600000|2022-10-07 09:40:00|17565.36|17565.36|17571.12|17571.12|17571.23|17571.23|17565.3|17565.3|0
1665135900000|2022-10-07 09:45:00|17571.19|17571.19|17569.7|17569.7|17574.69|17574.69|17569.7|17569.7|0
1665136200000|2022-10-07 09:50:00|17569.39|17569.39|17568.49|17568.49|17570.61|17570.61|17567.55|17567.55|0
1665136500000|2022-10-07 09:55:00|17568.72|17568.72|17572.49|17572.49|17573.28|17573.28|17568.42|17568.42|0
1665136800000|2022-10-07 10:00:00|17572.52|17572.52|17558.8|17558.8|17573.2|17573.2|17558.69|17558.69|0
1665137100000|2022-10-07 10:05:00|17558.56|17558.56|17562.11|17562.11|17562.11|17562.11|17558.24|17558.24|0
1665137400000|2022-10-07 10:10:00|17562.18|17562.18|17561.51|17561.51|17565.37|17565.37|17561.45|17561.45|0
1665137700000|2022-10-07 10:15:00|17561.34|17561.34|17547.35|17547.35|17561.34|17561.34|17547.35|17547.35|0
1665138000000|2022-10-07 10:20:00|17547.28|17547.28|17547.28|17547.28|17548.42|17548.42|17545.61|17545.61|0
1665138300000|2022-10-07 10:25:00|17547.21|17547.21|17538.18|17538.18|17547.21|17547.21|17537.98|17537.98|0
1665138600000|2022-10-07 10:30:00|17538.06|17538.06|17535.8|17535.8|17538.06|17538.06|17533.09|17533.09|0
1665138900000|2022-10-07 10:35:00|17535.84|17535.84|17536.01|17536.01|17536.23|17536.23|17534.57|17534.57|0
1665139200000|2022-10-07 10:40:00|17536.06|17536.06|17534.06|17534.06|17536.97|17536.97|17533.07|17533.07|0
1665139500000|2022-10-07 10:45:00|17534.1|17534.1|17536.94|17536.94|17537.85|17537.85|17534.1|17534.1|0
1665139800000|2022-10-07 10:50:00|17536.81|17536.81|17531.2|17531.2|17536.83|17536.83|17530.69|17530.69|0
1665140100000|2022-10-07 10:55:00|17531.16|17531.16|17539.18|17539.18|17539.18|17539.18|17530.43|17530.43|0
1665140400000|2022-10-07 11:00:00|17539.2|17539.2|17542.9|17542.9|17542.9|17542.9|17539.2|17539.2|0
1665140700000|2022-10-07 11:05:00|17543.1|17543.1|17549.78|17549.78|17550.03|17550.03|17543.1|17543.1|0
1665141000000|2022-10-07 11:10:00|17549.7|17549.7|17552.53|17552.53|17554.01|17554.01|17548.49|17548.49|0
1665141300000|2022-10-07 11:15:00|17552.57|17552.57|17552.04|17552.04|17553.23|17553.23|17549.43|17549.43|0
1665141600000|2022-10-07 11:20:00|17552.14|17552.14|17551.68|17551.68|17553.36|17553.36|17550.52|17550.52|0
1665141900000|2022-10-07 11:25:00|17551.76|17551.76|17551.89|17551.89|17552.41|17552.41|17550.72|17550.72|0
1665142200000|2022-10-07 11:30:00|17552.01|17552.01|17550.18|17550.18|17553.1|17553.1|17549.84|17549.84|0
1665142500000|2022-10-07 11:35:00|17550.14|17550.14|17539.54|17539.54|17550.28|17550.28|17538.62|17538.62|0
1665142800000|2022-10-07 11:40:00|17539.31|17539.31|17536.49|17536.49|17540.16|17540.16|17536.32|17536.32|0
1665143100000|2022-10-07 11:45:00|17536.45|17536.45|17538.64|17538.64|17539.27|17539.27|17534.28|17534.28|0
1665143400000|2022-10-07 11:50:00|17538.66|17538.66|17542.96|17542.96|17543.07|17543.07|17538.17|17538.17|0
1665143700000|2022-10-07 11:55:00|17543.01|17543.01|17545.42|17545.42|17546.22|17546.22|17542.67|17542.67|0
1665144000000|2022-10-07 12:00:00|17545.34|17545.34|17544.78|17544.78|17547.44|17547.44|17544.64|17544.64|0
1665144300000|2022-10-07 12:05:00|17544.76|17544.76|17543.99|17543.99|17545.5|17545.5|17542.96|17542.96|0
1665144600000|2022-10-07 12:10:00|17543.94|17543.94|17548.04|17548.04|17548.04|17548.04|17543.94|17543.94|0
1665144900000|2022-10-07 12:15:00|17548.37|17548.37|17555.17|17555.17|17555.2|17555.2|17547.65|17547.65|0
1665145200000|2022-10-07 12:20:00|17555.1|17555.1|17554.9|17554.9|17555.72|17555.72|17553.55|17553.55|0
1665145500000|2022-10-07 12:25:00|17554.84|17554.84|17557.35|17557.35|17557.38|17557.38|17553.91|17553.91|0
1665145800000|2022-10-07 12:30:00|17557.54|17557.54|17526.6|17526.6|17559.01|17559.01|17471.22|17471.22|0
1665146100000|2022-10-07 12:35:00|17526.68|17526.68|17513.24|17513.24|17538.55|17538.55|17507.83|17507.83|0
1665146400000|2022-10-07 12:40:00|17513.28|17513.28|17492.61|17492.61|17513.28|17513.28|17492.57|17492.57|0
1665146700000|2022-10-07 12:45:00|17492.19|17492.19|17437.91|17437.91|17492.19|17492.19|17437.91|17437.91|0
1665147000000|2022-10-07 12:50:00|17437.98|17437.98|17425.53|17425.53|17438.12|17438.12|17418.66|17418.66|0
1665147300000|2022-10-07 12:55:00|17425.43|17425.43|17411.69|17411.69|17425.8|17425.8|17406.17|17406.17|0
1665147600000|2022-10-07 13:00:00|17411.62|17411.62|17406.27|17406.27|17412.97|17412.97|17404.2|17404.2|0
1665147900000|2022-10-07 13:05:00|17406.16|17406.16|17394.43|17394.43|17406.16|17406.16|17387.7|17387.7|0
1665148200000|2022-10-07 13:10:00|17394.49|17394.49|17407.51|17407.51|17407.51|17407.51|17387.6|17387.6|0
1665148500000|2022-10-07 13:15:00|17407.54|17407.54|17426.58|17426.58|17429.24|17429.24|17406.83|17406.83|0
1665148800000|2022-10-07 13:20:00|17426.48|17426.48|17406.08|17406.08|17426.74|17426.74|17404.86|17404.86|0
1665149100000|2022-10-07 13:25:00|17406.01|17406.01|17407.87|17407.87|17407.92|17407.92|17403.32|17403.32|0
1665149400000|2022-10-07 13:30:00|17407.84|17407.84|17411.45|17411.45|17412.17|17412.17|17402.7|17402.7|0
1665149700000|2022-10-07 13:35:00|17411.34|17411.34|17409.45|17409.45|17421.59|17421.59|17409.41|17409.41|0
1665150000000|2022-10-07 13:40:00|17409.42|17409.42|17371.93|17371.93|17416.18|17416.18|17371.88|17371.88|0
1665150300000|2022-10-07 13:45:00|17371.88|17371.88|17356.97|17356.97|17371.99|17371.99|17356.73|17356.73|0
1665150600000|2022-10-07 13:50:00|17356.84|17356.84|17338.63|17338.63|17356.84|17356.84|17338|17338|0
1665150900000|2022-10-07 13:55:00|17338.6|17338.6|17336.55|17336.55|17341.91|17341.91|17336.46|17336.46|0
1665151200000|2022-10-07 14:00:00|17336.53|17336.53|17310.27|17310.27|17338.93|17338.93|17309.83|17309.83|0
1665151500000|2022-10-07 14:05:00|17310.36|17310.36|17335.2|17335.2|17335.2|17335.2|17310.32|17310.32|0
1665151800000|2022-10-07 14:10:00|17335.14|17335.14|17353.89|17353.89|17354.79|17354.79|17334.49|17334.49|0
1665152100000|2022-10-07 14:15:00|17353.77|17353.77|17373.62|17373.62|17374.16|17374.16|17350.98|17350.98|0
1665152400000|2022-10-07 14:20:00|17373.69|17373.69|17400.61|17400.61|17402.23|17402.23|17373.69|17373.69|0
1665152700000|2022-10-07 14:25:00|17400.51|17400.51|17381.56|17381.56|17400.51|17400.51|17380.77|17380.77|0
1665153000000|2022-10-07 14:30:00|17381.58|17381.58|17368.64|17368.64|17382.92|17382.92|17367.3|17367.3|0
1665153300000|2022-10-07 14:35:00|17368.67|17368.67|17371.04|17371.04|17372.56|17372.56|17365.6|17365.6|0
1665153600000|2022-10-07 14:40:00|17370.93|17370.93|17393.01|17393.01|17393.01|17393.01|17370.49|17370.49|0
1665153900000|2022-10-07 14:45:00|17393.07|17393.07|17415.26|17415.26|17416.43|17416.43|17393.07|17393.07|0
1665154200000|2022-10-07 14:50:00|17415.34|17415.34|17404.23|17404.23|17415.34|17415.34|17396.85|17396.85|0
1665154500000|2022-10-07 14:55:00|17404.25|17404.25|17393.67|17393.67|17404.25|17404.25|17393.61|17393.61|0
1665154800000|2022-10-07 15:00:00|17393.62|17393.62|17416.73|17416.73|17416.73|17416.73|17392.75|17392.75|0
1665155100000|2022-10-07 15:05:00|17416.78|17416.78|17403.3|17403.3|17418.18|17418.18|17403.3|17403.3|0
1665155400000|2022-10-07 15:10:00|17403.16|17403.16|17389.17|17389.17|17403.74|17403.74|17389.17|17389.17|0
1665155700000|2022-10-07 15:15:00|17389.2|17389.2|17387.69|17387.69|17392.09|17392.09|17387.69|17387.69|0
1665156000000|2022-10-07 15:20:00|17387.56|17387.56|17376.55|17376.55|17387.56|17387.56|17373.99|17373.99|0
1665156300000|2022-10-07 15:25:00|17376.49|17376.49|17363.39|17363.39|17378.78|17378.78|17361.26|17361.26|0
1665386100000|2022-10-10 07:15:00|17244.06|17244.06|17218.23|17218.23|17244.46|17244.46|17218.23|17218.23|0
1665386400000|2022-10-10 07:20:00|17218.14|17218.14|17217.97|17217.97|17218.55|17218.55|17208.75|17208.75|0
1665386700000|2022-10-10 07:25:00|17217.91|17217.91|17242.27|17242.27|17243.41|17243.41|17217.82|17217.82|0
1665387000000|2022-10-10 07:30:00|17242.52|17242.52|17223.77|17223.77|17242.77|17242.77|17223.77|17223.77|0
1665387300000|2022-10-10 07:35:00|17223.73|17223.73|17211.4|17211.4|17231.1|17231.1|17211.02|17211.02|0
1665387600000|2022-10-10 07:40:00|17211.42|17211.42|17206.19|17206.19|17215.62|17215.62|17206.02|17206.02|0
1665387900000|2022-10-10 07:45:00|17206.03|17206.03|17203.16|17203.16|17206.84|17206.84|17202.93|17202.93|0
1665388200000|2022-10-10 07:50:00|17203.1|17203.1|17195.62|17195.62|17203.34|17203.34|17195.5|17195.5|0
1665388500000|2022-10-10 07:55:00|17195.49|17195.49|17182.32|17182.32|17195.59|17195.59|17181.75|17181.75|0
1665388800000|2022-10-10 08:00:00|17182.37|17182.37|17168.72|17168.72|17183.02|17183.02|17168.72|17168.72|0
1665389100000|2022-10-10 08:05:00|17168.58|17168.58|17169.98|17169.98|17170.5|17170.5|17166.12|17166.12|0
1665389400000|2022-10-10 08:10:00|17170.2|17170.2|17172.87|17172.87|17175.45|17175.45|17170.07|17170.07|0
1665389700000|2022-10-10 08:15:00|17172.9|17172.9|17169.43|17169.43|17173.7|17173.7|17168.82|17168.82|0
1665390000000|2022-10-10 08:20:00|17169.46|17169.46|17177.45|17177.45|17177.6|17177.6|17169|17169|0
1665390300000|2022-10-10 08:25:00|17177.68|17177.68|17182.8|17182.8|17182.86|17182.86|17177.36|17177.36|0
1665390600000|2022-10-10 08:30:00|17182.97|17182.97|17173.87|17173.87|17184.35|17184.35|17173.82|17173.82|0
1665390900000|2022-10-10 08:35:00|17173.8|17173.8|17172.71|17172.71|17174.11|17174.11|17170.12|17170.12|0
1665391200000|2022-10-10 08:40:00|17172.86|17172.86|17173.72|17173.72|17174.02|17174.02|17169.78|17169.78|0
1665391500000|2022-10-10 08:45:00|17173.98|17173.98|17176.74|17176.74|17176.74|17176.74|17173.29|17173.29|0
1665391800000|2022-10-10 08:50:00|17176.84|17176.84|17180.04|17180.04|17180.18|17180.18|17176.27|17176.27|0
1665392100000|2022-10-10 08:55:00|17180.17|17180.17|17182.03|17182.03|17182.3|17182.3|17179.83|17179.83|0
1665392400000|2022-10-10 09:00:00|17181.95|17181.95|17193.11|17193.11|17194.3|17194.3|17180.89|17180.89|0
1665392700000|2022-10-10 09:05:00|17193.29|17193.29|17195.13|17195.13|17195.88|17195.88|17193.01|17193.01|0
1665393000000|2022-10-10 09:10:00|17195.08|17195.08|17196.8|17196.8|17197.47|17197.47|17194.06|17194.06|0
1665393300000|2022-10-10 09:15:00|17196.82|17196.82|17202.96|17202.96|17203.05|17203.05|17196.43|17196.43|0
1665393600000|2022-10-10 09:20:00|17202.7|17202.7|17202.66|17202.66|17204.31|17204.31|17202.19|17202.19|0
1665393900000|2022-10-10 09:25:00|17202.54|17202.54|17199.89|17199.89|17202.84|17202.84|17199.34|17199.34|0
1665394200000|2022-10-10 09:30:00|17199.97|17199.97|17202.75|17202.75|17202.75|17202.75|17199.25|17199.25|0
1665394500000|2022-10-10 09:35:00|17202.87|17202.87|17200.27|17200.27|17203.57|17203.57|17198.73|17198.73|0
1665394800000|2022-10-10 09:40:00|17200.38|17200.38|17207.49|17207.49|17207.67|17207.67|17197.29|17197.29|0
1665395100000|2022-10-10 09:45:00|17207.58|17207.58|17219.61|17219.61|17219.86|17219.86|17207.56|17207.56|0
1665395400000|2022-10-10 09:50:00|17219.65|17219.65|17222.01|17222.01|17222.78|17222.78|17219.5|17219.5|0
1665395700000|2022-10-10 09:55:00|17222.39|17222.39|17215.97|17215.97|17222.55|17222.55|17215.53|17215.53|0
1665396000000|2022-10-10 10:00:00|17215.95|17215.95|17219.31|17219.31|17219.52|17219.52|17215.31|17215.31|0
1665396300000|2022-10-10 10:05:00|17219.68|17219.68|17217.8|17217.8|17219.81|17219.81|17217.36|17217.36|0
1665396600000|2022-10-10 10:10:00|17217.46|17217.46|17213.16|17213.16|17217.62|17217.62|17213.13|17213.13|0
1665396900000|2022-10-10 10:15:00|17213.12|17213.12|17204.77|17204.77|17213.12|17213.12|17204.71|17204.71|0
1665397200000|2022-10-10 10:20:00|17204.87|17204.87|17201.64|17201.64|17205.77|17205.77|17200.77|17200.77|0
1665397500000|2022-10-10 10:25:00|17201.69|17201.69|17198.03|17198.03|17202.29|17202.29|17196.09|17196.09|0
1665397800000|2022-10-10 10:30:00|17198.1|17198.1|17200.14|17200.14|17200.91|17200.91|17198.03|17198.03|0
1665398100000|2022-10-10 10:35:00|17200.02|17200.02|17200.77|17200.77|17201.58|17201.58|17199.85|17199.85|0
1665398400000|2022-10-10 10:40:00|17200.93|17200.93|17202.87|17202.87|17204.11|17204.11|17200.87|17200.87|0
1665398700000|2022-10-10 10:45:00|17203.13|17203.13|17200.59|17200.59|17203.64|17203.64|17200.5|17200.5|0
1665399000000|2022-10-10 10:50:00|17200.49|17200.49|17202.01|17202.01|17202.42|17202.42|17200.34|17200.34|0
1665399300000|2022-10-10 10:55:00|17202.1|17202.1|17198.69|17198.69|17202.57|17202.57|17197.93|17197.93|0
1665399600000|2022-10-10 11:00:00|17198.48|17198.48|17223.23|17223.23|17224.35|17224.35|17197.2|17197.2|0
1665399900000|2022-10-10 11:05:00|17223.11|17223.11|17206.51|17206.51|17223.11|17223.11|17206.51|17206.51|0
1665400200000|2022-10-10 11:10:00|17206.7|17206.7|17202.83|17202.83|17207.14|17207.14|17202.83|17202.83|0
1665400500000|2022-10-10 11:15:00|17202.64|17202.64|17203.69|17203.69|17208.5|17208.5|17202.64|17202.64|0
1665400800000|2022-10-10 11:20:00|17203.65|17203.65|17210.31|17210.31|17210.31|17210.31|17203.01|17203.01|0
1665401100000|2022-10-10 11:25:00|17210.2|17210.2|17221.29|17221.29|17221.29|17221.29|17210.2|17210.2|0
1665401400000|2022-10-10 11:30:00|17221.33|17221.33|17223.79|17223.79|17223.79|17223.79|17219.63|17219.63|0
1665401700000|2022-10-10 11:35:00|17223.75|17223.75|17217.76|17217.76|17223.97|17223.97|17217.47|17217.47|0
1665402000000|2022-10-10 11:40:00|17217.73|17217.73|17207.28|17207.28|17217.83|17217.83|17204.56|17204.56|0
1665402300000|2022-10-10 11:45:00|17206.89|17206.89|17207.73|17207.73|17208.2|17208.2|17205.45|17205.45|0
1665402600000|2022-10-10 11:50:00|17207.8|17207.8|17211.16|17211.16|17215.54|17215.54|17207.8|17207.8|0
1665402900000|2022-10-10 11:55:00|17210.52|17210.52|17207.75|17207.75|17210.52|17210.52|17204.52|17204.52|0
1665403200000|2022-10-10 12:00:00|17207.79|17207.79|17203.43|17203.43|17208.86|17208.86|17202.81|17202.81|0
1665403500000|2022-10-10 12:05:00|17203.37|17203.37|17213.42|17213.42|17213.65|17213.65|17203.3|17203.3|0
1665403800000|2022-10-10 12:10:00|17213.48|17213.48|17211.58|17211.58|17216.37|17216.37|17211.58|17211.58|0
1665404100000|2022-10-10 12:15:00|17211.5|17211.5|17207.96|17207.96|17212.65|17212.65|17207.46|17207.46|0
1665404400000|2022-10-10 12:20:00|17208.08|17208.08|17220.95|17220.95|17221.07|17221.07|17208.08|17208.08|0
1665404700000|2022-10-10 12:25:00|17221.02|17221.02|17228.85|17228.85|17229.83|17229.83|17221.02|17221.02|0
1665405000000|2022-10-10 12:30:00|17228.9|17228.9|17227.9|17227.9|17229.4|17229.4|17225.28|17225.28|0
1665405300000|2022-10-10 12:35:00|17228.03|17228.03|17236.58|17236.58|17236.67|17236.67|17228.03|17228.03|0
1665405600000|2022-10-10 12:40:00|17236.54|17236.54|17233.27|17233.27|17237.25|17237.25|17232.46|17232.46|0
1665405900000|2022-10-10 12:45:00|17233.31|17233.31|17237.51|17237.51|17237.55|17237.55|17231.98|17231.98|0
1665406200000|2022-10-10 12:50:00|17237.7|17237.7|17241.21|17241.21|17242.54|17242.54|17237.54|17237.54|0
1665406500000|2022-10-10 12:55:00|17241.26|17241.26|17257.24|17257.24|17258.3|17258.3|17240.81|17240.81|0
1665406800000|2022-10-10 13:00:00|17257.13|17257.13|17260.25|17260.25|17260.25|17260.25|17256.68|17256.68|0
1665407100000|2022-10-10 13:05:00|17260.31|17260.31|17254.08|17254.08|17266.66|17266.66|17253.4|17253.4|0
1665407400000|2022-10-10 13:10:00|17253.93|17253.93|17255|17255|17255.54|17255.54|17252.98|17252.98|0
1665407700000|2022-10-10 13:15:00|17254.95|17254.95|17257.21|17257.21|17262.66|17262.66|17254.95|17254.95|0
1665408000000|2022-10-10 13:20:00|17257.16|17257.16|17254.8|17254.8|17257.16|17257.16|17253.11|17253.11|0
1665408300000|2022-10-10 13:25:00|17254.74|17254.74|17254.9|17254.9|17256.4|17256.4|17254.06|17254.06|0
1665408600000|2022-10-10 13:30:00|17254.95|17254.95|17223.32|17223.32|17257.36|17257.36|17221.27|17221.27|0
1665408900000|2022-10-10 13:35:00|17223.42|17223.42|17215.66|17215.66|17232.56|17232.56|17215.38|17215.38|0
1665409200000|2022-10-10 13:40:00|17215.57|17215.57|17213.4|17213.4|17221.46|17221.46|17205.8|17205.8|0
1665409500000|2022-10-10 13:45:00|17213.33|17213.33|17228.46|17228.46|17228.98|17228.98|17212.31|17212.31|0
1665409800000|2022-10-10 13:50:00|17228.52|17228.52|17192.77|17192.77|17229.18|17229.18|17192.34|17192.34|0
1665410100000|2022-10-10 13:55:00|17192.85|17192.85|17188.31|17188.31|17193.6|17193.6|17185.98|17185.98|0
1665410400000|2022-10-10 14:00:00|17188.13|17188.13|17194.37|17194.37|17197.58|17197.58|17186.38|17186.38|0
1665410700000|2022-10-10 14:05:00|17194.3|17194.3|17193.69|17193.69|17210.31|17210.31|17193.35|17193.35|0
1665411000000|2022-10-10 14:10:00|17193.65|17193.65|17175.99|17175.99|17193.65|17193.65|17175.99|17175.99|0
1665411300000|2022-10-10 14:15:00|17175.87|17175.87|17173.53|17173.53|17178.46|17178.46|17172.31|17172.31|0
1665411600000|2022-10-10 14:20:00|17172.93|17172.93|17165.72|17165.72|17173.1|17173.1|17165.72|17165.72|0
1665411900000|2022-10-10 14:25:00|17165.69|17165.69|17172.99|17172.99|17176.77|17176.77|17162.12|17162.12|0
1665412200000|2022-10-10 14:30:00|17173.06|17173.06|17180.89|17180.89|17193.66|17193.66|17172.37|17172.37|0
1665412500000|2022-10-10 14:35:00|17181.04|17181.04|17153.86|17153.86|17181.78|17181.78|17153.8|17153.8|0
1665412800000|2022-10-10 14:40:00|17153.82|17153.82|17146.42|17146.42|17153.82|17153.82|17142.87|17142.87|0
1665413100000|2022-10-10 14:45:00|17146.47|17146.47|17150.22|17150.22|17150.52|17150.52|17141.75|17141.75|0
1665413400000|2022-10-10 14:50:00|17150.28|17150.28|17148.2|17148.2|17154.07|17154.07|17147.71|17147.71|0
1665413700000|2022-10-10 14:55:00|17148.18|17148.18|17149.01|17149.01|17149.01|17149.01|17141.83|17141.83|0
1665414000000|2022-10-10 15:00:00|17148.97|17148.97|17131.52|17131.52|17151.25|17151.25|17131.5|17131.5|0
1665414300000|2022-10-10 15:05:00|17131.46|17131.46|17134.99|17134.99|17136.01|17136.01|17131.33|17131.33|0
1665414600000|2022-10-10 15:10:00|17134.91|17134.91|17141.65|17141.65|17141.65|17141.65|17134.25|17134.25|0
1665414900000|2022-10-10 15:15:00|17141.53|17141.53|17133.23|17133.23|17143.45|17143.45|17133.23|17133.23|0
1665415200000|2022-10-10 15:20:00|17133.29|17133.29|17147.75|17147.75|17147.86|17147.86|17130.7|17130.7|0
1665415500000|2022-10-10 15:25:00|17147.78|17147.78|17136.68|17136.68|17149.33|17149.33|17136.1|17136.1|0
1665472500000|2022-10-11 07:15:00|16973.88|16973.88|17002.53|17002.53|17002.75|17002.75|16972.25|16972.25|0
1665472800000|2022-10-11 07:20:00|17002.71|17002.71|17010.62|17010.62|17012.69|17012.69|17002.71|17002.71|0
1665473100000|2022-10-11 07:25:00|17010.86|17010.86|17059.64|17059.64|17062.99|17062.99|17010.86|17010.86|0
1665473400000|2022-10-11 07:30:00|17059.69|17059.69|17045.32|17045.32|17060.82|17060.82|17045.32|17045.32|0
1665473700000|2022-10-11 07:35:00|17045.17|17045.17|17040.97|17040.97|17046.82|17046.82|17040.97|17040.97|0
1665474000000|2022-10-11 07:40:00|17040.96|17040.96|17025.73|17025.73|17041.37|17041.37|17025.32|17025.32|0
1665474300000|2022-10-11 07:45:00|17025.61|17025.61|17025.25|17025.25|17028.75|17028.75|17024.44|17024.44|0
1665474600000|2022-10-11 07:50:00|17025.31|17025.31|17026.5|17026.5|17028.72|17028.72|17023.17|17023.17|0
1665474900000|2022-10-11 07:55:00|17026.47|17026.47|17015.81|17015.81|17027.01|17027.01|17009.64|17009.64|0
1665475200000|2022-10-11 08:00:00|17015.73|17015.73|17029.48|17029.48|17029.59|17029.59|17015.06|17015.06|0
1665475500000|2022-10-11 08:05:00|17029.4|17029.4|17046.91|17046.91|17048.4|17048.4|17029.4|17029.4|0
1665475800000|2022-10-11 08:10:00|17047.03|17047.03|17062.54|17062.54|17063.31|17063.31|17045.84|17045.84|0
1665476100000|2022-10-11 08:15:00|17062.25|17062.25|17049.92|17049.92|17065.3|17065.3|17049.92|17049.92|0
1665476400000|2022-10-11 08:20:00|17049.96|17049.96|17048.06|17048.06|17056.48|17056.48|17048.06|17048.06|0
1665476700000|2022-10-11 08:25:00|17047.98|17047.98|17024.66|17024.66|17047.98|17047.98|17024.55|17024.55|0
1665477000000|2022-10-11 08:30:00|17024.6|17024.6|17012.77|17012.77|17024.6|17024.6|17009.59|17009.59|0
1665477300000|2022-10-11 08:35:00|17012.7|17012.7|16995.16|16995.16|17015.2|17015.2|16994.3|16994.3|0
1665477600000|2022-10-11 08:40:00|16995.08|16995.08|17003.37|17003.37|17003.45|17003.45|16993.7|16993.7|0
1665477900000|2022-10-11 08:45:00|17003.62|17003.62|17005.06|17005.06|17007.53|17007.53|16998.07|16998.07|0
1665478200000|2022-10-11 08:50:00|17004.83|17004.83|16997.19|16997.19|17005.45|17005.45|16996.57|16996.57|0
1665478500000|2022-10-11 08:55:00|16997.28|16997.28|16996.43|16996.43|16998.1|16998.1|16996.32|16996.32|0
1665478800000|2022-10-11 09:00:00|16996.41|16996.41|16998.62|16998.62|16999.08|16999.08|16992.87|16992.87|0
1665479100000|2022-10-11 09:05:00|16998.65|16998.65|17004.38|17004.38|17004.38|17004.38|16992.11|16992.11|0
1665479400000|2022-10-11 09:10:00|17004.37|17004.37|17002.72|17002.72|17006.2|17006.2|17002.64|17002.64|0
1665479700000|2022-10-11 09:15:00|17002.65|17002.65|17000.07|17000.07|17002.65|17002.65|17000.06|17000.06|0
1665480000000|2022-10-11 09:20:00|17000.02|17000.02|17001.79|17001.79|17002.19|17002.19|16999.09|16999.09|0
1665480300000|2022-10-11 09:25:00|17001.39|17001.39|17000.86|17000.86|17002.88|17002.88|17000.21|17000.21|0
1665480600000|2022-10-11 09:30:00|17000.7|17000.7|16986.42|16986.42|17001.04|17001.04|16986.42|16986.42|0
1665480900000|2022-10-11 09:35:00|16986.33|16986.33|16987.01|16987.01|16989.49|16989.49|16986.04|16986.04|0
1665481200000|2022-10-11 09:40:00|16987.04|16987.04|16970.66|16970.66|16987.4|16987.4|16970.52|16970.52|0
1665481500000|2022-10-11 09:45:00|16970.47|16970.47|16949.21|16949.21|16970.83|16970.83|16948.52|16948.52|0
1665481800000|2022-10-11 09:50:00|16949.19|16949.19|16955.53|16955.53|16955.81|16955.81|16946.66|16946.66|0
1665482100000|2022-10-11 09:55:00|16955.6|16955.6|16966.8|16966.8|16967.17|16967.17|16955.38|16955.38|0
1665482400000|2022-10-11 10:00:00|16966.79|16966.79|16957.65|16957.65|16966.79|16966.79|16957.42|16957.42|0
1665482700000|2022-10-11 10:05:00|16957.55|16957.55|16952.41|16952.41|16957.59|16957.59|16951.3|16951.3|0
1665483000000|2022-10-11 10:10:00|16952.47|16952.47|16954.16|16954.16|16956.31|16956.31|16950.92|16950.92|0
1665483300000|2022-10-11 10:15:00|16954.1|16954.1|16947.78|16947.78|16954.99|16954.99|16947.78|16947.78|0
1665483600000|2022-10-11 10:20:00|16947.72|16947.72|16946.95|16946.95|16949.78|16949.78|16942.34|16942.34|0
1665483900000|2022-10-11 10:25:00|16947.61|16947.61|16970.43|16970.43|16974.88|16974.88|16947.61|16947.61|0
1665484200000|2022-10-11 10:30:00|16971.38|16971.38|16966.22|16966.22|16975.21|16975.21|16966.18|16966.18|0
1665484500000|2022-10-11 10:35:00|16966.31|16966.31|16971.65|16971.65|16974.12|16974.12|16965.8|16965.8|0
1665484800000|2022-10-11 10:40:00|16971.68|16971.68|16966.96|16966.96|16974.31|16974.31|16966.96|16966.96|0
1665485100000|2022-10-11 10:45:00|16966.25|16966.25|16960.25|16960.25|16966.25|16966.25|16960.25|16960.25|0
1665485400000|2022-10-11 10:50:00|16960.09|16960.09|16965.57|16965.57|16966.39|16966.39|16958.37|16958.37|0
1665485700000|2022-10-11 10:55:00|16965.87|16965.87|16968.92|16968.92|16969.32|16969.32|16965.68|16965.68|0
1665486000000|2022-10-11 11:00:00|16969.22|16969.22|16972.44|16972.44|16978.95|16978.95|16969.04|16969.04|0
1665486300000|2022-10-11 11:05:00|16971.9|16971.9|16974.55|16974.55|16974.75|16974.75|16970.57|16970.57|0
1665486600000|2022-10-11 11:10:00|16974.66|16974.66|16973.22|16973.22|16975.3|16975.3|16973.22|16973.22|0
1665486900000|2022-10-11 11:15:00|16973.24|16973.24|16975.12|16975.12|16976.18|16976.18|16971.91|16971.91|0
1665487200000|2022-10-11 11:20:00|16975.25|16975.25|16991.82|16991.82|16991.84|16991.84|16972.92|16972.92|0
1665487500000|2022-10-11 11:25:00|16991.84|16991.84|16992.33|16992.33|16994.78|16994.78|16991.3|16991.3|0
1665487800000|2022-10-11 11:30:00|16992.27|16992.27|16989.32|16989.32|16992.45|16992.45|16987.8|16987.8|0
1665488100000|2022-10-11 11:35:00|16989.35|16989.35|16994.13|16994.13|16995.34|16995.34|16988.81|16988.81|0
1665488400000|2022-10-11 11:40:00|16994.09|16994.09|16988.35|16988.35|16994.34|16994.34|16987.71|16987.71|0
1665488700000|2022-10-11 11:45:00|16987.78|16987.78|16980.37|16980.37|16987.95|16987.95|16977.63|16977.63|0
1665489000000|2022-10-11 11:50:00|16980.47|16980.47|16981.55|16981.55|16982.52|16982.52|16980.47|16980.47|0
1665489300000|2022-10-11 11:55:00|16981.48|16981.48|16993.55|16993.55|16993.55|16993.55|16981.01|16981.01|0
1665489600000|2022-10-11 12:00:00|16993.66|16993.66|16994.89|16994.89|16996.72|16996.72|16992.27|16992.27|0
1665489900000|2022-10-11 12:05:00|16994.92|16994.92|16993.93|16993.93|16997.04|16997.04|16993.93|16993.93|0
1665490200000|2022-10-11 12:10:00|16994.04|16994.04|16999.12|16999.12|16999.28|16999.28|16993.56|16993.56|0
1665490500000|2022-10-11 12:15:00|16999.23|16999.23|17004.41|17004.41|17006.29|17006.29|16999.2|16999.2|0
1665490800000|2022-10-11 12:20:00|17004.36|17004.36|17002.59|17002.59|17004.78|17004.78|17002.11|17002.11|0
1665491100000|2022-10-11 12:25:00|17002.62|17002.62|17013.13|17013.13|17013.17|17013.17|17002.62|17002.62|0
1665491400000|2022-10-11 12:30:00|17013.22|17013.22|17035.34|17035.34|17035.78|17035.78|17012.94|17012.94|0
1665491700000|2022-10-11 12:35:00|17035.53|17035.53|17030.84|17030.84|17036.43|17036.43|17030.84|17030.84|0
1665492000000|2022-10-11 12:40:00|17031.15|17031.15|17029.35|17029.35|17034.46|17034.46|17029.35|17029.35|0
1665492300000|2022-10-11 12:45:00|17029.26|17029.26|17025.84|17025.84|17029.26|17029.26|17024.41|17024.41|0
1665492600000|2022-10-11 12:50:00|17025.79|17025.79|17028.72|17028.72|17030.41|17030.41|17025.12|17025.12|0
1665492900000|2022-10-11 12:55:00|17028.75|17028.75|17012.18|17012.18|17028.75|17028.75|17012|17012|0
1665493200000|2022-10-11 13:00:00|17012.25|17012.25|17009.27|17009.27|17012.25|17012.25|17006.79|17006.79|0
1665493500000|2022-10-11 13:05:00|17009.22|17009.22|17001.9|17001.9|17009.8|17009.8|17001.88|17001.88|0
1665493800000|2022-10-11 13:10:00|17001.81|17001.81|16999.13|16999.13|17003.35|17003.35|16997.91|16997.91|0
1665494100000|2022-10-11 13:15:00|16998.98|16998.98|16993.87|16993.87|16999.02|16999.02|16992.59|16992.59|0
1665494400000|2022-10-11 13:20:00|16993.95|16993.95|16987.86|16987.86|16997.26|16997.26|16987.66|16987.66|0
1665494700000|2022-10-11 13:25:00|16987.82|16987.82|16977.46|16977.46|16987.89|16987.89|16977.46|16977.46|0
1665495000000|2022-10-11 13:30:00|16977.33|16977.33|16962.76|16962.76|16977.33|16977.33|16962.63|16962.63|0
1665495300000|2022-10-11 13:35:00|16962.77|16962.77|16947.74|16947.74|16962.81|16962.81|16947.74|16947.74|0
1665495600000|2022-10-11 13:40:00|16947.76|16947.76|16939.92|16939.92|16947.81|16947.81|16937.89|16937.89|0
1665495900000|2022-10-11 13:45:00|16939.98|16939.98|16930.73|16930.73|16947.81|16947.81|16927.9|16927.9|0
1665496200000|2022-10-11 13:50:00|16930.82|16930.82|16921.74|16921.74|16941.61|16941.61|16921.74|16921.74|0
1665496500000|2022-10-11 13:55:00|16921.69|16921.69|16907.97|16907.97|16921.69|16921.69|16906.37|16906.37|0
1665496800000|2022-10-11 14:00:00|16908.11|16908.11|16867.54|16867.54|16908.12|16908.12|16865.93|16865.93|0
1665497100000|2022-10-11 14:05:00|16867.61|16867.61|16855.88|16855.88|16867.71|16867.71|16854.29|16854.29|0
1665497400000|2022-10-11 14:10:00|16855.92|16855.92|16857.43|16857.43|16857.48|16857.48|16840.25|16840.25|0
1665497700000|2022-10-11 14:15:00|16857.5|16857.5|16875.5|16875.5|16877.67|16877.67|16857.5|16857.5|0
1665498000000|2022-10-11 14:20:00|16875.37|16875.37|16874.78|16874.78|16879.67|16879.67|16873.61|16873.61|0
1665498300000|2022-10-11 14:25:00|16874.71|16874.71|16908.75|16908.75|16913.62|16913.62|16874.68|16874.68|0
1665498600000|2022-10-11 14:30:00|16908.79|16908.79|16914.91|16914.91|16914.91|16914.91|16893.32|16893.32|0
1665498900000|2022-10-11 14:35:00|16914.97|16914.97|16923.03|16923.03|16923.89|16923.89|16914.78|16914.78|0
1665499200000|2022-10-11 14:40:00|16923.08|16923.08|16936.14|16936.14|16944.54|16944.54|16923.08|16923.08|0
1665499500000|2022-10-11 14:45:00|16936.06|16936.06|16927.87|16927.87|16936.48|16936.48|16927.29|16927.29|0
1665499800000|2022-10-11 14:50:00|16927.85|16927.85|16928.77|16928.77|16929.81|16929.81|16926.55|16926.55|0
1665500100000|2022-10-11 14:55:00|16928.63|16928.63|16917.22|16917.22|16930.75|16930.75|16917.22|16917.22|0
1665500400000|2022-10-11 15:00:00|16917.13|16917.13|16933.94|16933.94|16936.05|16936.05|16915.37|16915.37|0
1665500700000|2022-10-11 15:05:00|16933.87|16933.87|16927.03|16927.03|16936.03|16936.03|16926.08|16926.08|0
1665501000000|2022-10-11 15:10:00|16926.98|16926.98|16931.74|16931.74|16932.92|16932.92|16925.54|16925.54|0
1665501300000|2022-10-11 15:15:00|16931.66|16931.66|16936.23|16936.23|16939.24|16939.24|16931.66|16931.66|0
1665501600000|2022-10-11 15:20:00|16936.09|16936.09|16924.44|16924.44|16936.19|16936.19|16923.99|16923.99|0
1665501900000|2022-10-11 15:25:00|16924.61|16924.61|16921.34|16921.34|16924.93|16924.93|16919.09|16919.09|0
1665558900000|2022-10-12 07:15:00|16828.82|16828.82|16778.84|16778.84|16829.18|16829.18|16778.58|16778.58|0
1665559200000|2022-10-12 07:20:00|16778.6|16778.6|16760.29|16760.29|16781.01|16781.01|16760.29|16760.29|0
1665559500000|2022-10-12 07:25:00|16760.27|16760.27|16596.08|16596.08|16760.89|16760.89|16596.04|16596.04|0
1665559800000|2022-10-12 07:30:00|16596.55|16596.55|16609.36|16609.36|16610.97|16610.97|16582.58|16582.58|0
1665560100000|2022-10-12 07:35:00|16609.24|16609.24|16588.37|16588.37|16611.63|16611.63|16587.79|16587.79|0
1665560400000|2022-10-12 07:40:00|16588.41|16588.41|16580.82|16580.82|16589.59|16589.59|16578.76|16578.76|0
1665560700000|2022-10-12 07:45:00|16581.12|16581.12|16612.29|16612.29|16622.88|16622.88|16580.86|16580.86|0
1665561000000|2022-10-12 07:50:00|16612.21|16612.21|16601.82|16601.82|16612.39|16612.39|16596.42|16596.42|0
1665561300000|2022-10-12 07:55:00|16601.86|16601.86|16594.73|16594.73|16605.65|16605.65|16594.73|16594.73|0
1665561600000|2022-10-12 08:00:00|16594.66|16594.66|16623.48|16623.48|16625.69|16625.69|16584.94|16584.94|0
1665561900000|2022-10-12 08:05:00|16623.41|16623.41|16616.32|16616.32|16623.51|16623.51|16613.24|16613.24|0
1665562200000|2022-10-12 08:10:00|16616.26|16616.26|16610.93|16610.93|16618.55|16618.55|16610.93|16610.93|0
1665562500000|2022-10-12 08:15:00|16610.83|16610.83|16644.3|16644.3|16645|16645|16608.13|16608.13|0
1665562800000|2022-10-12 08:20:00|16644.39|16644.39|16665.86|16665.86|16666.03|16666.03|16644.09|16644.09|0
1665563100000|2022-10-12 08:25:00|16666.47|16666.47|16727.97|16727.97|16728.12|16728.12|16666.47|16666.47|0
1665563400000|2022-10-12 08:30:00|16728.03|16728.03|16725.36|16725.36|16738.01|16738.01|16725.28|16725.28|0
1665563700000|2022-10-12 08:35:00|16725.22|16725.22|16714.88|16714.88|16725.29|16725.29|16714.58|16714.58|0
1665564000000|2022-10-12 08:40:00|16714.91|16714.91|16697.32|16697.32|16717.73|16717.73|16697.32|16697.32|0
1665564300000|2022-10-12 08:45:00|16697.26|16697.26|16693.53|16693.53|16697.26|16697.26|16688.08|16688.08|0
1665564600000|2022-10-12 08:50:00|16693.74|16693.74|16691.68|16691.68|16694.09|16694.09|16686.28|16686.28|0
1665564900000|2022-10-12 08:55:00|16691.51|16691.51|16686.65|16686.65|16692.79|16692.79|16686.22|16686.22|0
1665565200000|2022-10-12 09:00:00|16686.51|16686.51|16734.8|16734.8|16735.31|16735.31|16686.38|16686.38|0
1665565500000|2022-10-12 09:05:00|16734.84|16734.84|16762.71|16762.71|16762.71|16762.71|16734.84|16734.84|0
1665565800000|2022-10-12 09:10:00|16762.82|16762.82|16780.38|16780.38|16780.87|16780.87|16762.82|16762.82|0
1665566100000|2022-10-12 09:15:00|16780.42|16780.42|16806.26|16806.26|16806.26|16806.26|16780.42|16780.42|0
1665566400000|2022-10-12 09:20:00|16806.32|16806.32|16841.76|16841.76|16841.84|16841.84|16806.32|16806.32|0
1665566700000|2022-10-12 09:25:00|16841.67|16841.67|16885.2|16885.2|16885.2|16885.2|16841.56|16841.56|0
1665567000000|2022-10-12 09:30:00|16885.46|16885.46|16881.71|16881.71|16891.4|16891.4|16881.6|16881.6|0
1665567300000|2022-10-12 09:35:00|16881.47|16881.47|16877.42|16877.42|16885.27|16885.27|16875.56|16875.56|0
1665567600000|2022-10-12 09:40:00|16877.35|16877.35|16859.1|16859.1|16878.6|16878.6|16855.54|16855.54|0
1665567900000|2022-10-12 09:45:00|16859.06|16859.06|16853.09|16853.09|16859.06|16859.06|16852.99|16852.99|0
1665568200000|2022-10-12 09:50:00|16853.19|16853.19|16857.26|16857.26|16857.94|16857.94|16850.58|16850.58|0
1665568500000|2022-10-12 09:55:00|16857.29|16857.29|16866.02|16866.02|16866.02|16866.02|16856.34|16856.34|0
1665568800000|2022-10-12 10:00:00|16865.97|16865.97|16865.78|16865.78|16867.47|16867.47|16864.8|16864.8|0
1665569100000|2022-10-12 10:05:00|16865.85|16865.85|16863.3|16863.3|16867.21|16867.21|16859.46|16859.46|0
1665569400000|2022-10-12 10:10:00|16863.22|16863.22|16834.5|16834.5|16864.59|16864.59|16834.5|16834.5|0
1665569700000|2022-10-12 10:15:00|16834.6|16834.6|16827.4|16827.4|16838.11|16838.11|16827.37|16827.37|0
1665570000000|2022-10-12 10:20:00|16827.48|16827.48|16806.78|16806.78|16827.48|16827.48|16806.78|16806.78|0
1665570300000|2022-10-12 10:25:00|16806.83|16806.83|16794.34|16794.34|16806.83|16806.83|16791.89|16791.89|0
1665570600000|2022-10-12 10:30:00|16794.46|16794.46|16763.8|16763.8|16794.81|16794.81|16762.43|16762.43|0
1665570900000|2022-10-12 10:35:00|16763.99|16763.99|16775|16775|16775|16775|16763.99|16763.99|0
1665571200000|2022-10-12 10:40:00|16774.93|16774.93|16775.55|16775.55|16777.09|16777.09|16774.37|16774.37|0
1665571500000|2022-10-12 10:45:00|16775.53|16775.53|16781.92|16781.92|16787.74|16787.74|16775.08|16775.08|0
1665571800000|2022-10-12 10:50:00|16782|16782|16788.45|16788.45|16788.45|16788.45|16781.86|16781.86|0
1665572100000|2022-10-12 10:55:00|16788.52|16788.52|16803.91|16803.91|16803.91|16803.91|16788.46|16788.46|0
1665572400000|2022-10-12 11:00:00|16803.99|16803.99|16799.93|16799.93|16805.87|16805.87|16799.36|16799.36|0
1665572700000|2022-10-12 11:05:00|16799.89|16799.89|16796.36|16796.36|16799.89|16799.89|16795.67|16795.67|0
1665573000000|2022-10-12 11:10:00|16796.26|16796.26|16775.5|16775.5|16798.11|16798.11|16771.49|16771.49|0
1665573300000|2022-10-12 11:15:00|16775.46|16775.46|16773.86|16773.86|16775.85|16775.85|16773.53|16773.53|0
1665573600000|2022-10-12 11:20:00|16773.81|16773.81|16774.32|16774.32|16776.68|16776.68|16772.98|16772.98|0
1665573900000|2022-10-12 11:25:00|16774.36|16774.36|16777.24|16777.24|16777.24|16777.24|16774.15|16774.15|0
1665574200000|2022-10-12 11:30:00|16777.08|16777.08|16779.02|16779.02|16779.11|16779.11|16775.19|16775.19|0
1665574500000|2022-10-12 11:35:00|16778.85|16778.85|16794.71|16794.71|16794.71|16794.71|16778.85|16778.85|0
1665574800000|2022-10-12 11:40:00|16794.72|16794.72|16788.43|16788.43|16795.03|16795.03|16786.84|16786.84|0
1665575100000|2022-10-12 11:45:00|16788.33|16788.33|16772.08|16772.08|16788.33|16788.33|16771.07|16771.07|0
1665575400000|2022-10-12 11:50:00|16772.02|16772.02|16770.1|16770.1|16772.52|16772.52|16769.52|16769.52|0
1665575700000|2022-10-12 11:55:00|16769.87|16769.87|16762.94|16762.94|16770.82|16770.82|16762.94|16762.94|0
1665576000000|2022-10-12 12:00:00|16762.74|16762.74|16759.97|16759.97|16763.47|16763.47|16759.28|16759.28|0
1665576300000|2022-10-12 12:05:00|16760|16760|16759.59|16759.59|16760.2|16760.2|16755.25|16755.25|0
1665576600000|2022-10-12 12:10:00|16759.74|16759.74|16758.85|16758.85|16760.42|16760.42|16758.85|16758.85|0
1665576900000|2022-10-12 12:15:00|16758.89|16758.89|16765.21|16765.21|16766.53|16766.53|16758.79|16758.79|0
1665577200000|2022-10-12 12:20:00|16765.35|16765.35|16783.25|16783.25|16783.25|16783.25|16763.71|16763.71|0
1665577500000|2022-10-12 12:25:00|16783.44|16783.44|16797.26|16797.26|16801.21|16801.21|16783.44|16783.44|0
1665577800000|2022-10-12 12:30:00|16797.15|16797.15|16710.82|16710.82|16797.15|16797.15|16710.82|16710.82|0
1665578100000|2022-10-12 12:35:00|16710.5|16710.5|16739.75|16739.75|16741.08|16741.08|16705.62|16705.62|0
1665578400000|2022-10-12 12:40:00|16739.69|16739.69|16750.29|16750.29|16752.01|16752.01|16728.73|16728.73|0
1665578700000|2022-10-12 12:45:00|16750.17|16750.17|16740.16|16740.16|16750.35|16750.35|16739.64|16739.64|0
1665579000000|2022-10-12 12:50:00|16740.23|16740.23|16728.64|16728.64|16740.23|16740.23|16727.01|16727.01|0
1665579300000|2022-10-12 12:55:00|16728.85|16728.85|16716.47|16716.47|16729.16|16729.16|16716.14|16716.14|0
1665579600000|2022-10-12 13:00:00|16716.45|16716.45|16696.76|16696.76|16716.45|16716.45|16696.76|16696.76|0
1665579900000|2022-10-12 13:05:00|16696.83|16696.83|16675.35|16675.35|16696.83|16696.83|16674.82|16674.82|0
1665580200000|2022-10-12 13:10:00|16675.28|16675.28|16681.26|16681.26|16685.81|16685.81|16674.5|16674.5|0
1665580500000|2022-10-12 13:15:00|16681.27|16681.27|16687.41|16687.41|16687.89|16687.89|16681.27|16681.27|0
1665580800000|2022-10-12 13:20:00|16687.4|16687.4|16685.12|16685.12|16688.35|16688.35|16684.09|16684.09|0
1665581100000|2022-10-12 13:25:00|16685.22|16685.22|16693.75|16693.75|16694.98|16694.98|16684.12|16684.12|0
1665581400000|2022-10-12 13:30:00|16693.87|16693.87|16666.42|16666.42|16694.84|16694.84|16649.72|16649.72|0
1665581700000|2022-10-12 13:35:00|16666.29|16666.29|16704.81|16704.81|16706.38|16706.38|16666.17|16666.17|0
1665582000000|2022-10-12 13:40:00|16704.83|16704.83|16710.24|16710.24|16710.41|16710.41|16688.75|16688.75|0
1665582300000|2022-10-12 13:45:00|16710.22|16710.22|16710.88|16710.88|16715.14|16715.14|16705.18|16705.18|0
1665582600000|2022-10-12 13:50:00|16710.93|16710.93|16698.19|16698.19|16712.02|16712.02|16698.19|16698.19|0
1665582900000|2022-10-12 13:55:00|16698.11|16698.11|16719.69|16719.69|16719.69|16719.69|16697.26|16697.26|0
1665583200000|2022-10-12 14:00:00|16719.78|16719.78|16717.43|16717.43|16722.61|16722.61|16714.71|16714.71|0
1665583500000|2022-10-12 14:05:00|16717.35|16717.35|16706.7|16706.7|16719.15|16719.15|16699.7|16699.7|0
1665583800000|2022-10-12 14:10:00|16706.66|16706.66|16708.38|16708.38|16713.27|16713.27|16704.79|16704.79|0
1665584100000|2022-10-12 14:15:00|16708.33|16708.33|16717.64|16717.64|16717.64|16717.64|16702.97|16702.97|0
1665584400000|2022-10-12 14:20:00|16717.73|16717.73|16694.33|16694.33|16717.86|16717.86|16687.93|16687.93|0
1665584700000|2022-10-12 14:25:00|16694.38|16694.38|16719.4|16719.4|16721.11|16721.11|16694.13|16694.13|0
1665585000000|2022-10-12 14:30:00|16719.44|16719.44|16743.37|16743.37|16743.37|16743.37|16719.44|16719.44|0
1665585300000|2022-10-12 14:35:00|16743.33|16743.33|16723.93|16723.93|16743.64|16743.64|16723.76|16723.76|0
1665585600000|2022-10-12 14:40:00|16723.88|16723.88|16696.81|16696.81|16723.91|16723.91|16696.37|16696.37|0
1665585900000|2022-10-12 14:45:00|16696.92|16696.92|16686.28|16686.28|16696.92|16696.92|16680.97|16680.97|0
1665586200000|2022-10-12 14:50:00|16686.4|16686.4|16689.11|16689.11|16690.48|16690.48|16684.61|16684.61|0
1665586500000|2022-10-12 14:55:00|16689.05|16689.05|16646.91|16646.91|16689.22|16689.22|16645.54|16645.54|0
1665586800000|2022-10-12 15:00:00|16647.02|16647.02|16654.3|16654.3|16656.25|16656.25|16644.44|16644.44|0
1665587100000|2022-10-12 15:05:00|16654.21|16654.21|16663.19|16663.19|16663.23|16663.23|16652.35|16652.35|0
1665587400000|2022-10-12 15:10:00|16663.25|16663.25|16667.79|16667.79|16670.12|16670.12|16662.31|16662.31|0
1665587700000|2022-10-12 15:15:00|16667.9|16667.9|16678.79|16678.79|16678.83|16678.83|16666.92|16666.92|0
1665588000000|2022-10-12 15:20:00|16678.69|16678.69|16666.15|16666.15|16678.94|16678.94|16665.61|16665.61|0
1665588300000|2022-10-12 15:25:00|16666.24|16666.24|16656.04|16656.04|16668.86|16668.86|16656.04|16656.04|0
1665645300000|2022-10-13 07:15:00|16558.9|16558.9|16586.65|16586.65|16586.65|16586.65|16558.83|16558.83|0
1665645600000|2022-10-13 07:20:00|16586.84|16586.84|16620.73|16620.73|16620.73|16620.73|16586.84|16586.84|0
1665645900000|2022-10-13 07:25:00|16620.87|16620.87|16638.75|16638.75|16638.75|16638.75|16620.87|16620.87|0
1665646200000|2022-10-13 07:30:00|16638.88|16638.88|16627.38|16627.38|16642.97|16642.97|16625.34|16625.34|0
1665646500000|2022-10-13 07:35:00|16627.33|16627.33|16621.3|16621.3|16629.78|16629.78|16620.46|16620.46|0
1665646800000|2022-10-13 07:40:00|16621.19|16621.19|16637.7|16637.7|16638.44|16638.44|16621.17|16621.17|0
1665647100000|2022-10-13 07:45:00|16637.6|16637.6|16622.56|16622.56|16637.6|16637.6|16622.56|16622.56|0
1665647400000|2022-10-13 07:50:00|16622.62|16622.62|16623.82|16623.82|16626.82|16626.82|16621.18|16621.18|0
1665647700000|2022-10-13 07:55:00|16623.75|16623.75|16617.38|16617.38|16624.79|16624.79|16615.43|16615.43|0
1665648000000|2022-10-13 08:00:00|16617.36|16617.36|16591.25|16591.25|16617.36|16617.36|16591.25|16591.25|0
1665648300000|2022-10-13 08:05:00|16591.34|16591.34|16595.41|16595.41|16598.02|16598.02|16591|16591|0
1665648600000|2022-10-13 08:10:00|16595.34|16595.34|16601.6|16601.6|16602.02|16602.02|16594.97|16594.97|0
1665648900000|2022-10-13 08:15:00|16601.64|16601.64|16608.16|16608.16|16608.8|16608.8|16601.64|16601.64|0
1665649200000|2022-10-13 08:20:00|16608.45|16608.45|16621.55|16621.55|16621.71|16621.71|16605.43|16605.43|0
1665649500000|2022-10-13 08:25:00|16621.51|16621.51|16627.71|16627.71|16627.99|16627.99|16619.72|16619.72|0
1665649800000|2022-10-13 08:30:00|16627.65|16627.65|16642.71|16642.71|16645.94|16645.94|16627.52|16627.52|0
1665650100000|2022-10-13 08:35:00|16642.5|16642.5|16637.02|16637.02|16644.56|16644.56|16636.07|16636.07|0
1665650400000|2022-10-13 08:40:00|16637.04|16637.04|16640.62|16640.62|16641.56|16641.56|16637.04|16637.04|0
1665650700000|2022-10-13 08:45:00|16641.01|16641.01|16635.14|16635.14|16641.2|16641.2|16633.22|16633.22|0
1665651000000|2022-10-13 08:50:00|16635.26|16635.26|16637.29|16637.29|16637.62|16637.62|16634.27|16634.27|0
1665651300000|2022-10-13 08:55:00|16637.41|16637.41|16642.89|16642.89|16643.53|16643.53|16637.35|16637.35|0
1665651600000|2022-10-13 09:00:00|16642.6|16642.6|16654.5|16654.5|16654.52|16654.52|16641.75|16641.75|0
1665651900000|2022-10-13 09:05:00|16654.66|16654.66|16661.09|16661.09|16662.08|16662.08|16654.61|16654.61|0
1665652200000|2022-10-13 09:10:00|16661.36|16661.36|16669.68|16669.68|16669.71|16669.71|16661.14|16661.14|0
1665652500000|2022-10-13 09:15:00|16669.7|16669.7|16672.65|16672.65|16676.36|16676.36|16669.59|16669.59|0
1665652800000|2022-10-13 09:20:00|16672.72|16672.72|16679.38|16679.38|16679.95|16679.95|16672.72|16672.72|0
1665653100000|2022-10-13 09:25:00|16679.43|16679.43|16683.47|16683.47|16683.89|16683.89|16679.43|16679.43|0
1665653400000|2022-10-13 09:30:00|16683.39|16683.39|16707.97|16707.97|16709.06|16709.06|16683.08|16683.08|0
1665653700000|2022-10-13 09:35:00|16707.68|16707.68|16732.15|16732.15|16732.23|16732.23|16706.79|16706.79|0
1665654000000|2022-10-13 09:40:00|16732.1|16732.1|16730.86|16730.86|16732.58|16732.58|16730.2|16730.2|0
1665654300000|2022-10-13 09:45:00|16730.98|16730.98|16732.27|16732.27|16740.27|16740.27|16729.09|16729.09|0
1665654600000|2022-10-13 09:50:00|16732.17|16732.17|16728.15|16728.15|16732.17|16732.17|16727.89|16727.89|0
1665654900000|2022-10-13 09:55:00|16728.09|16728.09|16721.43|16721.43|16728.54|16728.54|16720.36|16720.36|0
1665655200000|2022-10-13 10:00:00|16721.39|16721.39|16723.32|16723.32|16723.32|16723.32|16720.68|16720.68|0
1665655500000|2022-10-13 10:05:00|16723.5|16723.5|16721.7|16721.7|16725.16|16725.16|16721.05|16721.05|0
1665655800000|2022-10-13 10:10:00|16721.72|16721.72|16721.7|16721.7|16723.36|16723.36|16720.87|16720.87|0
1665656100000|2022-10-13 10:15:00|16721.72|16721.72|16718.2|16718.2|16721.77|16721.77|16718.09|16718.09|0
1665656400000|2022-10-13 10:20:00|16718.31|16718.31|16725.14|16725.14|16725.67|16725.67|16717.04|16717.04|0
1665656700000|2022-10-13 10:25:00|16725.22|16725.22|16728.12|16728.12|16728.54|16728.54|16725.22|16725.22|0
1665657000000|2022-10-13 10:30:00|16728.03|16728.03|16742.61|16742.61|16742.76|16742.76|16728.01|16728.01|0
1665657300000|2022-10-13 10:35:00|16742.54|16742.54|16750.67|16750.67|16750.74|16750.74|16742.48|16742.48|0
1665657600000|2022-10-13 10:40:00|16750.99|16750.99|16763.31|16763.31|16763.89|16763.89|16750.99|16750.99|0
1665657900000|2022-10-13 10:45:00|16763.37|16763.37|16762.08|16762.08|16765.41|16765.41|16759.08|16759.08|0
1665658200000|2022-10-13 10:50:00|16762.04|16762.04|16763.93|16763.93|16764.45|16764.45|16760.99|16760.99|0
1665658500000|2022-10-13 10:55:00|16763.88|16763.88|16754.38|16754.38|16764.45|16764.45|16754.38|16754.38|0
1665658800000|2022-10-13 11:00:00|16754.41|16754.41|16753.8|16753.8|16755.98|16755.98|16752.85|16752.85|0
1665659100000|2022-10-13 11:05:00|16753.7|16753.7|16749.02|16749.02|16755.2|16755.2|16748.51|16748.51|0
1665659400000|2022-10-13 11:10:00|16749.15|16749.15|16778.67|16778.67|16778.91|16778.91|16748.88|16748.88|0
1665659700000|2022-10-13 11:15:00|16778.7|16778.7|16780.96|16780.96|16781.51|16781.51|16777.91|16777.91|0
1665660000000|2022-10-13 11:20:00|16780.73|16780.73|16803.74|16803.74|16805.03|16805.03|16780.44|16780.44|0
1665660300000|2022-10-13 11:25:00|16803.77|16803.77|16817.3|16817.3|16817.3|16817.3|16803.37|16803.37|0
1665660600000|2022-10-13 11:30:00|16817.33|16817.33|16892.72|16892.72|16893.75|16893.75|16816.95|16816.95|0
1665660900000|2022-10-13 11:35:00|16892.62|16892.62|17014.81|17014.81|17014.81|17014.81|16889.29|16889.29|0
1665661200000|2022-10-13 11:40:00|17014.94|17014.94|17074.84|17074.84|17087.23|17087.23|17014.94|17014.94|0
1665661500000|2022-10-13 11:45:00|17074.87|17074.87|17078.33|17078.33|17114.48|17114.48|17074.72|17074.72|0
1665661800000|2022-10-13 11:50:00|17078.39|17078.39|17044.25|17044.25|17079.38|17079.38|17039.83|17039.83|0
1665662100000|2022-10-13 11:55:00|17044.03|17044.03|17014.63|17014.63|17047.6|17047.6|17014.63|17014.63|0
1665662400000|2022-10-13 12:00:00|17014.59|17014.59|17022.9|17022.9|17023.89|17023.89|17011.37|17011.37|0
1665662700000|2022-10-13 12:05:00|17022.74|17022.74|17019.95|17019.95|17025.33|17025.33|17019.24|17019.24|0
1665663000000|2022-10-13 12:10:00|17019.9|17019.9|17021.8|17021.8|17021.8|17021.8|17016.32|17016.32|0
1665663300000|2022-10-13 12:15:00|17021.9|17021.9|17045.67|17045.67|17045.75|17045.75|17021.9|17021.9|0
1665663600000|2022-10-13 12:20:00|17045.51|17045.51|17034|17034|17045.51|17045.51|17032.35|17032.35|0
1665663900000|2022-10-13 12:25:00|17033.72|17033.72|17017.83|17017.83|17033.72|17033.72|17013.34|17013.34|0
1665664200000|2022-10-13 12:30:00|17017.73|17017.73|16615.61|16615.61|17017.73|17017.73|16576.51|16576.51|0
1665664500000|2022-10-13 12:35:00|16615.66|16615.66|16619.28|16619.28|16632.41|16632.41|16601.73|16601.73|0
1665664800000|2022-10-13 12:40:00|16619.08|16619.08|16541.9|16541.9|16619.75|16619.75|16541.9|16541.9|0
1665665100000|2022-10-13 12:45:00|16541.83|16541.83|16544.51|16544.51|16546.56|16546.56|16528.96|16528.96|0
1665665400000|2022-10-13 12:50:00|16544.81|16544.81|16578.94|16578.94|16581.07|16581.07|16542.06|16542.06|0
1665665700000|2022-10-13 12:55:00|16578.79|16578.79|16611.81|16611.81|16612.58|16612.58|16578.64|16578.64|0
1665666000000|2022-10-13 13:00:00|16611.72|16611.72|16615.98|16615.98|16618.28|16618.28|16608.94|16608.94|0
1665666300000|2022-10-13 13:05:00|16615.97|16615.97|16599.07|16599.07|16615.97|16615.97|16596.63|16596.63|0
1665666600000|2022-10-13 13:10:00|16599.02|16599.02|16600.81|16600.81|16613.15|16613.15|16599.02|16599.02|0
1665666900000|2022-10-13 13:15:00|16600.73|16600.73|16586.96|16586.96|16600.8|16600.8|16585.79|16585.79|0
1665667200000|2022-10-13 13:20:00|16587.11|16587.11|16577.06|16577.06|16605.74|16605.74|16576.83|16576.83|0
1665667500000|2022-10-13 13:25:00|16577.27|16577.27|16589.96|16589.96|16601.17|16601.17|16576.17|16576.17|0
1665667800000|2022-10-13 13:30:00|16589.93|16589.93|16545.64|16545.64|16590.04|16590.04|16530.38|16530.38|0
1665668100000|2022-10-13 13:35:00|16545.58|16545.58|16540.95|16540.95|16548.58|16548.58|16538.25|16538.25|0
1665668400000|2022-10-13 13:40:00|16541.08|16541.08|16544.27|16544.27|16568.93|16568.93|16530.39|16530.39|0
1665668700000|2022-10-13 13:45:00|16543.88|16543.88|16591.64|16591.64|16591.66|16591.66|16520.45|16520.45|0
1665669000000|2022-10-13 13:50:00|16591.93|16591.93|16691.41|16691.41|16691.77|16691.77|16591.89|16591.89|0
1665669300000|2022-10-13 13:55:00|16691.31|16691.31|16704.09|16704.09|16704.09|16704.09|16691.31|16691.31|0
1665669600000|2022-10-13 14:00:00|16704.06|16704.06|16722.45|16722.45|16722.46|16722.46|16704.06|16704.06|0
1665669900000|2022-10-13 14:05:00|16722.37|16722.37|16748.87|16748.87|16749.13|16749.13|16722.23|16722.23|0
1665670200000|2022-10-13 14:10:00|16749.16|16749.16|16759.26|16759.26|16759.26|16759.26|16739.62|16739.62|0
1665670500000|2022-10-13 14:15:00|16759.18|16759.18|16763.67|16763.67|16771.5|16771.5|16759.18|16759.18|0
1665670800000|2022-10-13 14:20:00|16763.71|16763.71|16751.13|16751.13|16765.67|16765.67|16750.96|16750.96|0
1665671100000|2022-10-13 14:25:00|16751.08|16751.08|16705.37|16705.37|16751.08|16751.08|16704.7|16704.7|0
1665671400000|2022-10-13 14:30:00|16705.19|16705.19|16711.45|16711.45|16724.37|16724.37|16702.76|16702.76|0
1665671700000|2022-10-13 14:35:00|16711.38|16711.38|16720.84|16720.84|16721.24|16721.24|16703.09|16703.09|0
1665672000000|2022-10-13 14:40:00|16720.89|16720.89|16724.51|16724.51|16730.56|16730.56|16720.89|16720.89|0
1665672300000|2022-10-13 14:45:00|16724.55|16724.55|16746.36|16746.36|16746.49|16746.49|16723.81|16723.81|0
1665672600000|2022-10-13 14:50:00|16746.34|16746.34|16745.17|16745.17|16749.67|16749.67|16742.01|16742.01|0
1665672900000|2022-10-13 14:55:00|16745.25|16745.25|16749.09|16749.09|16758.7|16758.7|16744.44|16744.44|0
1665673200000|2022-10-13 15:00:00|16749.02|16749.02|16754.71|16754.71|16754.73|16754.73|16739.85|16739.85|0
1665673500000|2022-10-13 15:05:00|16754.74|16754.74|16839.11|16839.11|16839.15|16839.15|16754.7|16754.7|0
1665673800000|2022-10-13 15:10:00|16839.06|16839.06|16869.99|16869.99|16870.01|16870.01|16839.01|16839.01|0
1665674100000|2022-10-13 15:15:00|16870.67|16870.67|16926.11|16926.11|16926.11|16926.11|16870.67|16870.67|0
1665674400000|2022-10-13 15:20:00|16926.2|16926.2|16941.86|16941.86|16956.3|16956.3|16924.99|16924.99|0
1665674700000|2022-10-13 15:25:00|16941.81|16941.81|16955.69|16955.69|16962.8|16962.8|16932.86|16932.86|0
1665731700000|2022-10-14 07:15:00|17186.98|17186.98|17174.46|17174.46|17186.98|17186.98|17171.71|17171.71|0
1665732000000|2022-10-14 07:20:00|17174.32|17174.32|17135.75|17135.75|17175.4|17175.4|17135.75|17135.75|0
1665732300000|2022-10-14 07:25:00|17135.42|17135.42|17100.99|17100.99|17135.42|17135.42|17098.78|17098.78|0
1665732600000|2022-10-14 07:30:00|17100.8|17100.8|17076.58|17076.58|17101.5|17101.5|17075.97|17075.97|0
1665732900000|2022-10-14 07:35:00|17076.53|17076.53|17059.57|17059.57|17076.93|17076.93|17052.91|17052.91|0
1665733200000|2022-10-14 07:40:00|17059.66|17059.66|17070.64|17070.64|17071.06|17071.06|17057.65|17057.65|0
1665733500000|2022-10-14 07:45:00|17070.47|17070.47|17081.6|17081.6|17081.67|17081.67|17069.57|17069.57|0
1665733800000|2022-10-14 07:50:00|17081.52|17081.52|17093.11|17093.11|17096.79|17096.79|17081.47|17081.47|0
1665734100000|2022-10-14 07:55:00|17093.33|17093.33|17103.9|17103.9|17106|17106|17093.33|17093.33|0
1665734400000|2022-10-14 08:00:00|17103.81|17103.81|17077.4|17077.4|17103.83|17103.83|17073.49|17073.49|0
1665734700000|2022-10-14 08:05:00|17077.42|17077.42|17095.53|17095.53|17095.53|17095.53|17077.42|17077.42|0
1665735000000|2022-10-14 08:10:00|17095.42|17095.42|17114.38|17114.38|17114.64|17114.64|17095.25|17095.25|0
1665735300000|2022-10-14 08:15:00|17114.39|17114.39|17101.58|17101.58|17115.54|17115.54|17099.32|17099.32|0
1665735600000|2022-10-14 08:20:00|17101.44|17101.44|17081.23|17081.23|17101.49|17101.49|17080.29|17080.29|0
1665735900000|2022-10-14 08:25:00|17081.44|17081.44|17092.33|17092.33|17092.33|17092.33|17080.29|17080.29|0
1665736200000|2022-10-14 08:30:00|17092.38|17092.38|17094.01|17094.01|17094.56|17094.56|17090.89|17090.89|0
1665736500000|2022-10-14 08:35:00|17094.3|17094.3|17113.03|17113.03|17113.03|17113.03|17094.3|17094.3|0
1665736800000|2022-10-14 08:40:00|17112.92|17112.92|17111.14|17111.14|17116.92|17116.92|17109.27|17109.27|0
1665737100000|2022-10-14 08:45:00|17111.45|17111.45|17096.88|17096.88|17111.45|17111.45|17096.33|17096.33|0
1665737400000|2022-10-14 08:50:00|17096.92|17096.92|17086.67|17086.67|17097.11|17097.11|17086.67|17086.67|0
1665737700000|2022-10-14 08:55:00|17086.64|17086.64|17048.87|17048.87|17086.64|17086.64|17048.87|17048.87|0
1665738000000|2022-10-14 09:00:00|17048.5|17048.5|17032.59|17032.59|17048.5|17048.5|17029.09|17029.09|0
1665738300000|2022-10-14 09:05:00|17032.57|17032.57|17038.6|17038.6|17038.6|17038.6|17031.65|17031.65|0
1665738600000|2022-10-14 09:10:00|17038.58|17038.58|17032.15|17032.15|17039.07|17039.07|17030.3|17030.3|0
1665738900000|2022-10-14 09:15:00|17032.08|17032.08|17031.52|17031.52|17034.16|17034.16|17028.58|17028.58|0
1665739200000|2022-10-14 09:20:00|17031.59|17031.59|17047.63|17047.63|17047.63|17047.63|17031.24|17031.24|0
1665739500000|2022-10-14 09:25:00|17047.61|17047.61|17023.12|17023.12|17047.61|17047.61|17022.89|17022.89|0
1665739800000|2022-10-14 09:30:00|17023.07|17023.07|17014.99|17014.99|17023.24|17023.24|17014.89|17014.89|0
1665740100000|2022-10-14 09:35:00|17014.71|17014.71|17015.24|17015.24|17015.24|17015.24|17004.99|17004.99|0
1665740400000|2022-10-14 09:40:00|17014.79|17014.79|17011.61|17011.61|17015.6|17015.6|17010.45|17010.45|0
1665740700000|2022-10-14 09:45:00|17011.46|17011.46|17049.9|17049.9|17049.91|17049.91|17010.2|17010.2|0
1665741000000|2022-10-14 09:50:00|17049.79|17049.79|17032.9|17032.9|17050|17050|17031.97|17031.97|0
1665741300000|2022-10-14 09:55:00|17032.76|17032.76|17042.13|17042.13|17042.13|17042.13|17030.63|17030.63|0
1665741600000|2022-10-14 10:00:00|17042.09|17042.09|17053.37|17053.37|17053.37|17053.37|17042.02|17042.02|0
1665741900000|2022-10-14 10:05:00|17053.68|17053.68|17062.83|17062.83|17064.6|17064.6|17053.68|17053.68|0
1665742200000|2022-10-14 10:10:00|17062.95|17062.95|17073.32|17073.32|17073.62|17073.62|17062.61|17062.61|0
1665742500000|2022-10-14 10:15:00|17073.4|17073.4|17077.13|17077.13|17081.64|17081.64|17071.94|17071.94|0
1665742800000|2022-10-14 10:20:00|17077.21|17077.21|17063.7|17063.7|17077.36|17077.36|17056.51|17056.51|0
1665743100000|2022-10-14 10:25:00|17063.84|17063.84|17150.1|17150.1|17150.69|17150.69|17060.14|17060.14|0
1665743400000|2022-10-14 10:30:00|17150.19|17150.19|17137.45|17137.45|17154.31|17154.31|17137.12|17137.12|0
1665743700000|2022-10-14 10:35:00|17137.29|17137.29|17142.4|17142.4|17143.79|17143.79|17136.79|17136.79|0
1665744000000|2022-10-14 10:40:00|17142.35|17142.35|17136.1|17136.1|17142.55|17142.55|17135.07|17135.07|0
1665744300000|2022-10-14 10:45:00|17136.05|17136.05|17144.79|17144.79|17145.27|17145.27|17131.85|17131.85|0
1665744600000|2022-10-14 10:50:00|17144.71|17144.71|17148.5|17148.5|17151.98|17151.98|17144.71|17144.71|0
1665744900000|2022-10-14 10:55:00|17148.32|17148.32|17157.44|17157.44|17158.84|17158.84|17146.61|17146.61|0
1665745200000|2022-10-14 11:00:00|17157.31|17157.31|17167.04|17167.04|17167.3|17167.3|17156.84|17156.84|0
1665745500000|2022-10-14 11:05:00|17167.58|17167.58|17182.13|17182.13|17182.13|17182.13|17167.58|17167.58|0
1665745800000|2022-10-14 11:10:00|17182.54|17182.54|17197.75|17197.75|17197.91|17197.91|17182.54|17182.54|0
1665746100000|2022-10-14 11:15:00|17197.72|17197.72|17200.42|17200.42|17204.53|17204.53|17197.47|17197.47|0
1665746400000|2022-10-14 11:20:00|17200.4|17200.4|17222.05|17222.05|17222.12|17222.12|17200.36|17200.36|0
1665746700000|2022-10-14 11:25:00|17222.13|17222.13|17224.72|17224.72|17224.72|17224.72|17221.45|17221.45|0
1665747000000|2022-10-14 11:30:00|17224.94|17224.94|17225.73|17225.73|17225.73|17225.73|17218.84|17218.84|0
1665747300000|2022-10-14 11:35:00|17225.8|17225.8|17221.94|17221.94|17227.97|17227.97|17220.92|17220.92|0
1665747600000|2022-10-14 11:40:00|17222.04|17222.04|17215.37|17215.37|17226.63|17226.63|17215.03|17215.03|0
1665747900000|2022-10-14 11:45:00|17215.45|17215.45|17211.86|17211.86|17219.27|17219.27|17211.86|17211.86|0
1665748200000|2022-10-14 11:50:00|17211.83|17211.83|17188.7|17188.7|17212.11|17212.11|17188.56|17188.56|0
1665748500000|2022-10-14 11:55:00|17188.62|17188.62|17160.23|17160.23|17188.62|17188.62|17160.23|17160.23|0
1665748800000|2022-10-14 12:00:00|17160.25|17160.25|17158.14|17158.14|17160.76|17160.76|17155.99|17155.99|0
1665749100000|2022-10-14 12:05:00|17158.2|17158.2|17162.53|17162.53|17162.78|17162.78|17155.9|17155.9|0
1665749400000|2022-10-14 12:10:00|17162.44|17162.44|17167.49|17167.49|17167.8|17167.8|17162.35|17162.35|0
1665749700000|2022-10-14 12:15:00|17167.56|17167.56|17178.54|17178.54|17179.49|17179.49|17167.36|17167.36|0
1665750000000|2022-10-14 12:20:00|17178.99|17178.99|17185.89|17185.89|17185.89|17185.89|17178.86|17178.86|0
1665750300000|2022-10-14 12:25:00|17186.04|17186.04|17200.1|17200.1|17205.82|17205.82|17186.04|17186.04|0
1665750600000|2022-10-14 12:30:00|17200.01|17200.01|17192.82|17192.82|17202.15|17202.15|17185.4|17185.4|0
1665750900000|2022-10-14 12:35:00|17192.9|17192.9|17205.33|17205.33|17205.52|17205.52|17191.44|17191.44|0
1665751200000|2022-10-14 12:40:00|17205.18|17205.18|17210.47|17210.47|17210.56|17210.56|17196.43|17196.43|0
1665751500000|2022-10-14 12:45:00|17210.42|17210.42|17243.04|17243.04|17243.04|17243.04|17208.14|17208.14|0
1665751800000|2022-10-14 12:50:00|17242.99|17242.99|17293.02|17293.02|17293.3|17293.3|17242.87|17242.87|0
1665752100000|2022-10-14 12:55:00|17293.06|17293.06|17320.72|17320.72|17325.29|17325.29|17293.06|17293.06|0
1665752400000|2022-10-14 13:00:00|17320.78|17320.78|17310.53|17310.53|17321.75|17321.75|17306.09|17306.09|0
1665752700000|2022-10-14 13:05:00|17310.58|17310.58|17324.18|17324.18|17324.18|17324.18|17296.9|17296.9|0
1665753000000|2022-10-14 13:10:00|17325.25|17325.25|17326.68|17326.68|17329.65|17329.65|17323.47|17323.47|0
1665753300000|2022-10-14 13:15:00|17326.74|17326.74|17314.12|17314.12|17328.14|17328.14|17313.47|17313.47|0
1665753600000|2022-10-14 13:20:00|17314.06|17314.06|17317.28|17317.28|17317.4|17317.4|17305.42|17305.42|0
1665753900000|2022-10-14 13:25:00|17317.22|17317.22|17315.76|17315.76|17317.55|17317.55|17313.14|17313.14|0
1665754200000|2022-10-14 13:30:00|17315.72|17315.72|17295.63|17295.63|17331.28|17331.28|17294.57|17294.57|0
1665754500000|2022-10-14 13:35:00|17295.66|17295.66|17340.8|17340.8|17340.96|17340.96|17295.66|17295.66|0
1665754800000|2022-10-14 13:40:00|17340.97|17340.97|17280.92|17280.92|17347.23|17347.23|17280.82|17280.82|0
1665755100000|2022-10-14 13:45:00|17280.49|17280.49|17289.7|17289.7|17289.73|17289.73|17268.93|17268.93|0
1665755400000|2022-10-14 13:50:00|17289.78|17289.78|17289.52|17289.52|17306.24|17306.24|17286.5|17286.5|0
1665755700000|2022-10-14 13:55:00|17289.42|17289.42|17268.73|17268.73|17295.7|17295.7|17267.93|17267.93|0
1665756000000|2022-10-14 14:00:00|17263.68|17263.68|17187.94|17187.94|17263.68|17263.68|17171.92|17171.92|0
1665756300000|2022-10-14 14:05:00|17188|17188|17190.91|17190.91|17196.23|17196.23|17175.36|17175.36|0
1665756600000|2022-10-14 14:10:00|17190.85|17190.85|17120.69|17120.69|17191.42|17191.42|17118.81|17118.81|0
1665756900000|2022-10-14 14:15:00|17120.81|17120.81|17103.31|17103.31|17123.26|17123.26|17103.25|17103.25|0
1665757200000|2022-10-14 14:20:00|17103.13|17103.13|17059.41|17059.41|17103.16|17103.16|17059.41|17059.41|0
1665757500000|2022-10-14 14:25:00|17059.35|17059.35|17072.71|17072.71|17073.62|17073.62|17051.86|17051.86|0
1665757800000|2022-10-14 14:30:00|17072.67|17072.67|17089.6|17089.6|17096.2|17096.2|17071.18|17071.18|0
1665758100000|2022-10-14 14:35:00|17089.58|17089.58|17093.1|17093.1|17100.43|17100.43|17089.2|17089.2|0
1665758400000|2022-10-14 14:40:00|17093.12|17093.12|17073.75|17073.75|17102.69|17102.69|17073.75|17073.75|0
1665758700000|2022-10-14 14:45:00|17073.85|17073.85|17073.58|17073.58|17081.16|17081.16|17073.28|17073.28|0
1665759000000|2022-10-14 14:50:00|17073.53|17073.53|17104.46|17104.46|17104.46|17104.46|17073.53|17073.53|0
1665759300000|2022-10-14 14:55:00|17104.56|17104.56|17116.52|17116.52|17118.76|17118.76|17104.56|17104.56|0
1665759600000|2022-10-14 15:00:00|17116.57|17116.57|17130.02|17130.02|17130.03|17130.03|17115.97|17115.97|0
1665759900000|2022-10-14 15:05:00|17129.91|17129.91|17106.94|17106.94|17130.13|17130.13|17106.94|17106.94|0
1665760200000|2022-10-14 15:10:00|17106.99|17106.99|17080.24|17080.24|17107.02|17107.02|17079.98|17079.98|0
1665760500000|2022-10-14 15:15:00|17080.16|17080.16|17060.92|17060.92|17082.14|17082.14|17059.35|17059.35|0
1665760800000|2022-10-14 15:20:00|17060.96|17060.96|17069.48|17069.48|17073.89|17073.89|17060.84|17060.84|0
1665761100000|2022-10-14 15:25:00|17069.5|17069.5|17067.81|17067.81|17075.43|17075.43|17067.81|17067.81|0
1665990900000|2022-10-17 07:15:00|17118.65|17118.65|17067.03|17067.03|17119.58|17119.58|17066.99|17066.99|0
1665991200000|2022-10-17 07:20:00|17066.65|17066.65|17060.29|17060.29|17066.68|17066.68|17055.92|17055.92|0
1665991500000|2022-10-17 07:25:00|17060.53|17060.53|17086.15|17086.15|17086.15|17086.15|17060.53|17060.53|0
1665991800000|2022-10-17 07:30:00|17086.09|17086.09|17093.18|17093.18|17094.53|17094.53|17084.76|17084.76|0
1665992100000|2022-10-17 07:35:00|17093.15|17093.15|17090.3|17090.3|17100.95|17100.95|17089.39|17089.39|0
1665992400000|2022-10-17 07:40:00|17090.38|17090.38|17100.96|17100.96|17116.84|17116.84|17089.72|17089.72|0
1665992700000|2022-10-17 07:45:00|17101.09|17101.09|17118.34|17118.34|17118.54|17118.54|17100.82|17100.82|0
1665993000000|2022-10-17 07:50:00|17118.64|17118.64|17168.31|17168.31|17168.66|17168.66|17118.64|17118.64|0
1665993300000|2022-10-17 07:55:00|17168.08|17168.08|17178.54|17178.54|17181.72|17181.72|17168.08|17168.08|0
1665993600000|2022-10-17 08:00:00|17178.67|17178.67|17182.65|17182.65|17184.33|17184.33|17178.67|17178.67|0
1665993900000|2022-10-17 08:05:00|17182.53|17182.53|17173.98|17173.98|17182.77|17182.77|17172.19|17172.19|0
1665994200000|2022-10-17 08:10:00|17174.08|17174.08|17144.1|17144.1|17174.08|17174.08|17140.76|17140.76|0
1665994500000|2022-10-17 08:15:00|17144.07|17144.07|17148.91|17148.91|17150.89|17150.89|17142.92|17142.92|0
1665994800000|2022-10-17 08:20:00|17148.95|17148.95|17158.9|17158.9|17161.72|17161.72|17148.94|17148.94|0
1665995100000|2022-10-17 08:25:00|17158.75|17158.75|17142.3|17142.3|17159.04|17159.04|17142.3|17142.3|0
1665995400000|2022-10-17 08:30:00|17142.26|17142.26|17135.48|17135.48|17143.64|17143.64|17135.48|17135.48|0
1665995700000|2022-10-17 08:35:00|17135.1|17135.1|17149.73|17149.73|17149.73|17149.73|17130.84|17130.84|0
1665996000000|2022-10-17 08:40:00|17149.76|17149.76|17159.8|17159.8|17159.8|17159.8|17149.55|17149.55|0
1665996300000|2022-10-17 08:45:00|17159.91|17159.91|17163.2|17163.2|17196.36|17196.36|17159.64|17159.64|0
1665996600000|2022-10-17 08:50:00|17163.3|17163.3|17175.13|17175.13|17175.45|17175.45|17163.1|17163.1|0
1665996900000|2022-10-17 08:55:00|17175.05|17175.05|17181.02|17181.02|17181.71|17181.71|17175.04|17175.04|0
1665997200000|2022-10-17 09:00:00|17180.82|17180.82|17174.08|17174.08|17183.12|17183.12|17172.59|17172.59|0
1665997500000|2022-10-17 09:05:00|17173.86|17173.86|17168.99|17168.99|17175.42|17175.42|17168.26|17168.26|0
1665997800000|2022-10-17 09:10:00|17169.02|17169.02|17169.25|17169.25|17170.26|17170.26|17166.55|17166.55|0
1665998100000|2022-10-17 09:15:00|17169.34|17169.34|17169.95|17169.95|17169.95|17169.95|17163.91|17163.91|0
1665998400000|2022-10-17 09:20:00|17170.01|17170.01|17164.98|17164.98|17170.05|17170.05|17164.63|17164.63|0
1665998700000|2022-10-17 09:25:00|17164.92|17164.92|17169.01|17169.01|17169.2|17169.2|17164.2|17164.2|0
1665999000000|2022-10-17 09:30:00|17169.18|17169.18|17180.59|17180.59|17182.63|17182.63|17169.18|17169.18|0
1665999300000|2022-10-17 09:35:00|17180.49|17180.49|17178.76|17178.76|17180.88|17180.88|17177.33|17177.33|0
1665999600000|2022-10-17 09:40:00|17178.85|17178.85|17178.87|17178.87|17181.17|17181.17|17177.82|17177.82|0
1665999900000|2022-10-17 09:45:00|17178.92|17178.92|17191.86|17191.86|17191.94|17191.94|17178.89|17178.89|0
1666000200000|2022-10-17 09:50:00|17191.96|17191.96|17212.54|17212.54|17213.62|17213.62|17191.67|17191.67|0
1666000500000|2022-10-17 09:55:00|17212.38|17212.38|17200|17200|17213.65|17213.65|17200|17200|0
1666000800000|2022-10-17 10:00:00|17199.8|17199.8|17189.28|17189.28|17199.8|17199.8|17185.13|17185.13|0
1666001100000|2022-10-17 10:05:00|17189.41|17189.41|17197.34|17197.34|17198.28|17198.28|17188.37|17188.37|0
1666001400000|2022-10-17 10:10:00|17197.41|17197.41|17211.75|17211.75|17218.07|17218.07|17197.41|17197.41|0
1666001700000|2022-10-17 10:15:00|17211.59|17211.59|17205.17|17205.17|17214.65|17214.65|17205.17|17205.17|0
1666002000000|2022-10-17 10:20:00|17204.94|17204.94|17205.39|17205.39|17206.24|17206.24|17202.8|17202.8|0
1666002300000|2022-10-17 10:25:00|17205.47|17205.47|17202.91|17202.91|17206.45|17206.45|17202.91|17202.91|0
1666002600000|2022-10-17 10:30:00|17203.03|17203.03|17206.45|17206.45|17207.2|17207.2|17203.03|17203.03|0
1666002900000|2022-10-17 10:35:00|17206.5|17206.5|17198.19|17198.19|17206.5|17206.5|17197.82|17197.82|0
1666003200000|2022-10-17 10:40:00|17198.23|17198.23|17198.89|17198.89|17199.12|17199.12|17197.15|17197.15|0
1666003500000|2022-10-17 10:45:00|17198.87|17198.87|17210.29|17210.29|17210.48|17210.48|17198.87|17198.87|0
1666003800000|2022-10-17 10:50:00|17210.45|17210.45|17220.47|17220.47|17220.47|17220.47|17210.16|17210.16|0
1666004100000|2022-10-17 10:55:00|17220.59|17220.59|17242.13|17242.13|17242.8|17242.8|17220.26|17220.26|0
1666004400000|2022-10-17 11:00:00|17242.67|17242.67|17250.39|17250.39|17253.59|17253.59|17242.67|17242.67|0
1666004700000|2022-10-17 11:05:00|17250.35|17250.35|17256.21|17256.21|17256.61|17256.61|17250|17250|0
1666005000000|2022-10-17 11:10:00|17256.33|17256.33|17260.42|17260.42|17260.51|17260.51|17256.33|17256.33|0
1666005300000|2022-10-17 11:15:00|17260.8|17260.8|17285.86|17285.86|17285.86|17285.86|17260.68|17260.68|0
1666005600000|2022-10-17 11:20:00|17285.93|17285.93|17299.79|17299.79|17300.08|17300.08|17285.91|17285.91|0
1666005900000|2022-10-17 11:25:00|17299.84|17299.84|17315.14|17315.14|17316.49|17316.49|17299.79|17299.79|0
1666006200000|2022-10-17 11:30:00|17315.28|17315.28|17318.87|17318.87|17319.45|17319.45|17315.28|17315.28|0
1666006500000|2022-10-17 11:35:00|17318.94|17318.94|17322.5|17322.5|17322.96|17322.96|17318.4|17318.4|0
1666006800000|2022-10-17 11:40:00|17322.51|17322.51|17326.49|17326.49|17328.47|17328.47|17322.18|17322.18|0
1666007100000|2022-10-17 11:45:00|17326.59|17326.59|17329.05|17329.05|17329.41|17329.41|17326.19|17326.19|0
1666007400000|2022-10-17 11:50:00|17329.07|17329.07|17330.28|17330.28|17330.44|17330.44|17327.77|17327.77|0
1666007700000|2022-10-17 11:55:00|17330.3|17330.3|17333.3|17333.3|17335.99|17335.99|17329.66|17329.66|0
1666008000000|2022-10-17 12:00:00|17333.36|17333.36|17333.58|17333.58|17336.55|17336.55|17332.22|17332.22|0
1666008300000|2022-10-17 12:05:00|17333.3|17333.3|17335.43|17335.43|17335.7|17335.7|17331.56|17331.56|0
1666008600000|2022-10-17 12:10:00|17335.45|17335.45|17327.77|17327.77|17335.7|17335.7|17325.25|17325.25|0
1666008900000|2022-10-17 12:15:00|17327.87|17327.87|17336.91|17336.91|17336.91|17336.91|17327.61|17327.61|0
1666009200000|2022-10-17 12:20:00|17336.98|17336.98|17351.87|17351.87|17352.6|17352.6|17336.76|17336.76|0
1666009500000|2022-10-17 12:25:00|17351.78|17351.78|17355.02|17355.02|17355.12|17355.12|17351.64|17351.64|0
1666009800000|2022-10-17 12:30:00|17354.69|17354.69|17352.01|17352.01|17355.49|17355.49|17352.01|17352.01|0
1666010100000|2022-10-17 12:35:00|17351.91|17351.91|17350.58|17350.58|17352.64|17352.64|17349.27|17349.27|0
1666010400000|2022-10-17 12:40:00|17350.65|17350.65|17358.7|17358.7|17359.03|17359.03|17350.65|17350.65|0
1666010700000|2022-10-17 12:45:00|17358.74|17358.74|17366.22|17366.22|17366.39|17366.39|17356.69|17356.69|0
1666011000000|2022-10-17 12:50:00|17366.29|17366.29|17366.53|17366.53|17368.11|17368.11|17365.85|17365.85|0
1666011300000|2022-10-17 12:55:00|17366.59|17366.59|17369.84|17369.84|17369.88|17369.88|17364.91|17364.91|0
1666011600000|2022-10-17 13:00:00|17369.72|17369.72|17386.65|17386.65|17387.03|17387.03|17369.72|17369.72|0
1666011900000|2022-10-17 13:05:00|17386.57|17386.57|17382.27|17382.27|17386.57|17386.57|17378.95|17378.95|0
1666012200000|2022-10-17 13:10:00|17382.35|17382.35|17401.98|17401.98|17402.36|17402.36|17382.2|17382.2|0
1666012500000|2022-10-17 13:15:00|17402.07|17402.07|17415.25|17415.25|17415.87|17415.87|17400.73|17400.73|0
1666012800000|2022-10-17 13:20:00|17415.29|17415.29|17423.81|17423.81|17423.87|17423.87|17415.13|17415.13|0
1666013100000|2022-10-17 13:25:00|17423.86|17423.86|17432.51|17432.51|17433.74|17433.74|17423.78|17423.78|0
1666013400000|2022-10-17 13:30:00|17432.53|17432.53|17445.8|17445.8|17446.1|17446.1|17431.24|17431.24|0
1666013700000|2022-10-17 13:35:00|17446.19|17446.19|17488.27|17488.27|17488.27|17488.27|17446.19|17446.19|0
1666014000000|2022-10-17 13:40:00|17488.41|17488.41|17491.71|17491.71|17506.85|17506.85|17488.41|17488.41|0
1666014300000|2022-10-17 13:45:00|17491.67|17491.67|17493.24|17493.24|17495.72|17495.72|17487.57|17487.57|0
1666014600000|2022-10-17 13:50:00|17493.28|17493.28|17488.97|17488.97|17494.98|17494.98|17487.25|17487.25|0
1666014900000|2022-10-17 13:55:00|17489.01|17489.01|17475.98|17475.98|17489.56|17489.56|17473.63|17473.63|0
1666015200000|2022-10-17 14:00:00|17476.02|17476.02|17486.13|17486.13|17486.72|17486.72|17473.59|17473.59|0
1666015500000|2022-10-17 14:05:00|17486.25|17486.25|17496.48|17496.48|17504.49|17504.49|17485.48|17485.48|0
1666015800000|2022-10-17 14:10:00|17496.57|17496.57|17501.2|17501.2|17501.2|17501.2|17491.5|17491.5|0
1666016100000|2022-10-17 14:15:00|17501.14|17501.14|17506.57|17506.57|17506.67|17506.67|17499.6|17499.6|0
1666016400000|2022-10-17 14:20:00|17506.58|17506.58|17514.16|17514.16|17523.61|17523.61|17506.58|17506.58|0
1666016700000|2022-10-17 14:25:00|17514.05|17514.05|17513.11|17513.11|17514.65|17514.65|17509.45|17509.45|0
1666017000000|2022-10-17 14:30:00|17513.03|17513.03|17514.86|17514.86|17518.69|17518.69|17513.03|17513.03|0
1666017300000|2022-10-17 14:35:00|17514.95|17514.95|17527.97|17527.97|17535.68|17535.68|17514.95|17514.95|0
1666017600000|2022-10-17 14:40:00|17527.83|17527.83|17521.13|17521.13|17529.17|17529.17|17520.97|17520.97|0
1666017900000|2022-10-17 14:45:00|17521.16|17521.16|17510.52|17510.52|17523.71|17523.71|17509.41|17509.41|0
1666018200000|2022-10-17 14:50:00|17510.53|17510.53|17466.79|17466.79|17510.89|17510.89|17465.29|17465.29|0
1666018500000|2022-10-17 14:55:00|17466.78|17466.78|17477.61|17477.61|17477.82|17477.82|17463.63|17463.63|0
1666018800000|2022-10-17 15:00:00|17477.58|17477.58|17498.94|17498.94|17499.15|17499.15|17477.4|17477.4|0
1666019100000|2022-10-17 15:05:00|17498.85|17498.85|17479.11|17479.11|17498.85|17498.85|17478.97|17478.97|0
1666019400000|2022-10-17 15:10:00|17479.17|17479.17|17481.2|17481.2|17481.6|17481.6|17477|17477|0
1666019700000|2022-10-17 15:15:00|17481.23|17481.23|17472.01|17472.01|17481.54|17481.54|17472.01|17472.01|0
1666020000000|2022-10-17 15:20:00|17471.98|17471.98|17484.78|17484.78|17484.78|17484.78|17469.13|17469.13|0
1666020300000|2022-10-17 15:25:00|17484.95|17484.95|17487.97|17487.97|17490.76|17490.76|17482.41|17482.41|0
1666077300000|2022-10-18 07:15:00|17612.77|17612.77|17639.79|17639.79|17649.91|17649.91|17606.09|17606.09|0
1666077600000|2022-10-18 07:20:00|17639.74|17639.74|17628.77|17628.77|17639.74|17639.74|17613.04|17613.04|0
1666077900000|2022-10-18 07:25:00|17628.74|17628.74|17621.94|17621.94|17633.68|17633.68|17618.39|17618.39|0
1666078200000|2022-10-18 07:30:00|17621.96|17621.96|17630.57|17630.57|17631.98|17631.98|17621.79|17621.79|0
1666078500000|2022-10-18 07:35:00|17630.55|17630.55|17636.73|17636.73|17637.28|17637.28|17630.49|17630.49|0
1666078800000|2022-10-18 07:40:00|17636.54|17636.54|17655.47|17655.47|17657.81|17657.81|17635.73|17635.73|0
1666079100000|2022-10-18 07:45:00|17655.4|17655.4|17631.33|17631.33|17655.4|17655.4|17630.83|17630.83|0
1666079400000|2022-10-18 07:50:00|17631.25|17631.25|17630.49|17630.49|17632.1|17632.1|17626.73|17626.73|0
1666079700000|2022-10-18 07:55:00|17630.25|17630.25|17660.25|17660.25|17669.12|17669.12|17629.47|17629.47|0
1666080000000|2022-10-18 08:00:00|17660.19|17660.19|17649.96|17649.96|17661.01|17661.01|17649.96|17649.96|0
1666080300000|2022-10-18 08:05:00|17649.93|17649.93|17644.82|17644.82|17649.93|17649.93|17643.8|17643.8|0
1666080600000|2022-10-18 08:10:00|17644.86|17644.86|17668.25|17668.25|17668.31|17668.31|17644.05|17644.05|0
1666080900000|2022-10-18 08:15:00|17668.36|17668.36|17687.71|17687.71|17687.71|17687.71|17668.3|17668.3|0
1666081200000|2022-10-18 08:20:00|17687.82|17687.82|17696.7|17696.7|17696.74|17696.74|17686.47|17686.47|0
1666081500000|2022-10-18 08:25:00|17697|17697|17702.75|17702.75|17704.07|17704.07|17695.51|17695.51|0
1666081800000|2022-10-18 08:30:00|17703|17703|17710.1|17710.1|17712.6|17712.6|17702.36|17702.36|0
1666082100000|2022-10-18 08:35:00|17710.09|17710.09|17694.33|17694.33|17710.09|17710.09|17694.1|17694.1|0
1666082400000|2022-10-18 08:40:00|17693.93|17693.93|17677.78|17677.78|17693.93|17693.93|17677.78|17677.78|0
1666082700000|2022-10-18 08:45:00|17677.54|17677.54|17663.74|17663.74|17677.54|17677.54|17663.56|17663.56|0
1666083000000|2022-10-18 08:50:00|17663.69|17663.69|17659.31|17659.31|17664.73|17664.73|17657.96|17657.96|0
1666083300000|2022-10-18 08:55:00|17659.44|17659.44|17565.57|17565.57|17659.44|17659.44|17565.57|17565.57|0
1666083600000|2022-10-18 09:00:00|17565.51|17565.51|17537.08|17537.08|17565.51|17565.51|17529.05|17529.05|0
1666083900000|2022-10-18 09:05:00|17537.34|17537.34|17471.02|17471.02|17537.34|17537.34|17464.28|17464.28|0
1666084200000|2022-10-18 09:10:00|17471.15|17471.15|17494.65|17494.65|17495.33|17495.33|17470.57|17470.57|0
1666084500000|2022-10-18 09:15:00|17494.75|17494.75|17538.01|17538.01|17539.27|17539.27|17494.75|17494.75|0
1666084800000|2022-10-18 09:20:00|17538.15|17538.15|17553.97|17553.97|17554.06|17554.06|17537.85|17537.85|0
1666085100000|2022-10-18 09:25:00|17553.92|17553.92|17549.45|17549.45|17553.92|17553.92|17547.99|17547.99|0
1666085400000|2022-10-18 09:30:00|17549.49|17549.49|17561.04|17561.04|17573.32|17573.32|17549.44|17549.44|0
1666085700000|2022-10-18 09:35:00|17560.97|17560.97|17563.75|17563.75|17566.55|17566.55|17560.97|17560.97|0
1666086000000|2022-10-18 09:40:00|17563.78|17563.78|17574.92|17574.92|17574.92|17574.92|17555|17555|0
1666086300000|2022-10-18 09:45:00|17574.98|17574.98|17582.07|17582.07|17582.35|17582.35|17574.75|17574.75|0
1666086600000|2022-10-18 09:50:00|17581.99|17581.99|17578.02|17578.02|17582.11|17582.11|17578.02|17578.02|0
1666086900000|2022-10-18 09:55:00|17577.99|17577.99|17580.16|17580.16|17580.86|17580.86|17577.42|17577.42|0
1666087200000|2022-10-18 10:00:00|17580.12|17580.12|17584.26|17584.26|17584.44|17584.44|17578.06|17578.06|0
1666087500000|2022-10-18 10:05:00|17584.34|17584.34|17605.39|17605.39|17609.88|17609.88|17584.08|17584.08|0
1666087800000|2022-10-18 10:10:00|17605.97|17605.97|17608.56|17608.56|17608.58|17608.58|17601.02|17601.02|0
1666088100000|2022-10-18 10:15:00|17608.62|17608.62|17606.74|17606.74|17609.56|17609.56|17606.66|17606.66|0
1666088400000|2022-10-18 10:20:00|17606.25|17606.25|17602.64|17602.64|17610.48|17610.48|17602.47|17602.47|0
1666088700000|2022-10-18 10:25:00|17602.76|17602.76|17594.49|17594.49|17602.76|17602.76|17594.49|17594.49|0
1666089000000|2022-10-18 10:30:00|17594.36|17594.36|17589.34|17589.34|17594.36|17594.36|17587.71|17587.71|0
1666089300000|2022-10-18 10:35:00|17589.45|17589.45|17605.94|17605.94|17609.72|17609.72|17589.34|17589.34|0
1666089600000|2022-10-18 10:40:00|17605.87|17605.87|17608.66|17608.66|17610.49|17610.49|17605.63|17605.63|0
1666089900000|2022-10-18 10:45:00|17608.79|17608.79|17609.89|17609.89|17609.89|17609.89|17605.1|17605.1|0
1666090200000|2022-10-18 10:50:00|17610|17610|17609.63|17609.63|17610.15|17610.15|17605.98|17605.98|0
1666090500000|2022-10-18 10:55:00|17609.66|17609.66|17609.93|17609.93|17612.6|17612.6|17608.34|17608.34|0
1666090800000|2022-10-18 11:00:00|17610.1|17610.1|17619.2|17619.2|17619.26|17619.26|17610.1|17610.1|0
1666091100000|2022-10-18 11:05:00|17619.37|17619.37|17619.09|17619.09|17620.85|17620.85|17617.44|17617.44|0
1666091400000|2022-10-18 11:10:00|17619.04|17619.04|17620.21|17620.21|17622.11|17622.11|17618.25|17618.25|0
1666091700000|2022-10-18 11:15:00|17620.29|17620.29|17619.24|17619.24|17620.68|17620.68|17619.04|17619.04|0
1666092000000|2022-10-18 11:20:00|17619.31|17619.31|17619.51|17619.51|17622.24|17622.24|17619.13|17619.13|0
1666092300000|2022-10-18 11:25:00|17619.47|17619.47|17621.6|17621.6|17622.42|17622.42|17617.41|17617.41|0
1666092600000|2022-10-18 11:30:00|17621.64|17621.64|17622.25|17622.25|17623.62|17623.62|17621.3|17621.3|0
1666092900000|2022-10-18 11:35:00|17621.49|17621.49|17615.53|17615.53|17621.82|17621.82|17614.67|17614.67|0
1666093200000|2022-10-18 11:40:00|17615.75|17615.75|17620.12|17620.12|17621.52|17621.52|17615.75|17615.75|0
1666093500000|2022-10-18 11:45:00|17619.93|17619.93|17628.77|17628.77|17628.77|17628.77|17619.62|17619.62|0
1666093800000|2022-10-18 11:50:00|17628.85|17628.85|17623.13|17623.13|17629.56|17629.56|17622.57|17622.57|0
1666094100000|2022-10-18 11:55:00|17623.06|17623.06|17625.26|17625.26|17625.45|17625.45|17622.29|17622.29|0
1666094400000|2022-10-18 12:00:00|17625.13|17625.13|17644.23|17644.23|17646.57|17646.57|17624.96|17624.96|0
1666094700000|2022-10-18 12:05:00|17644.16|17644.16|17641.67|17641.67|17644.16|17644.16|17637.71|17637.71|0
1666095000000|2022-10-18 12:10:00|17642.8|17642.8|17656.68|17656.68|17656.68|17656.68|17642.73|17642.73|0
1666095300000|2022-10-18 12:15:00|17656.83|17656.83|17668.22|17668.22|17669.52|17669.52|17656.83|17656.83|0
1666095600000|2022-10-18 12:20:00|17668.28|17668.28|17663.67|17663.67|17668.97|17668.97|17663.3|17663.3|0
1666095900000|2022-10-18 12:25:00|17663.73|17663.73|17667.7|17667.7|17667.7|17667.7|17663.34|17663.34|0
1666096200000|2022-10-18 12:30:00|17667.72|17667.72|17680.58|17680.58|17680.71|17680.71|17667.72|17667.72|0
1666096500000|2022-10-18 12:35:00|17680.69|17680.69|17677.81|17677.81|17681.05|17681.05|17677.81|17677.81|0
1666096800000|2022-10-18 12:40:00|17677.71|17677.71|17680.46|17680.46|17680.63|17680.63|17676.77|17676.77|0
1666097100000|2022-10-18 12:45:00|17680.42|17680.42|17680.95|17680.95|17681.46|17681.46|17680|17680|0
1666097400000|2022-10-18 12:50:00|17680.89|17680.89|17673.36|17673.36|17681.41|17681.41|17673.36|17673.36|0
1666097700000|2022-10-18 12:55:00|17673.33|17673.33|17668.31|17668.31|17673.92|17673.92|17668.31|17668.31|0
1666098000000|2022-10-18 13:00:00|17668.18|17668.18|17676.4|17676.4|17676.42|17676.42|17667.66|17667.66|0
1666098300000|2022-10-18 13:05:00|17676.49|17676.49|17675.77|17675.77|17678.42|17678.42|17673.64|17673.64|0
1666098600000|2022-10-18 13:10:00|17675.69|17675.69|17670.56|17670.56|17675.81|17675.81|17670.52|17670.52|0
1666098900000|2022-10-18 13:15:00|17670.52|17670.52|17646.01|17646.01|17670.59|17670.59|17646.01|17646.01|0
1666099200000|2022-10-18 13:20:00|17645.96|17645.96|17645.18|17645.18|17647.71|17647.71|17643.86|17643.86|0
1666099500000|2022-10-18 13:25:00|17645.19|17645.19|17661.56|17661.56|17661.66|17661.66|17645.15|17645.15|0
1666099800000|2022-10-18 13:30:00|17661.68|17661.68|17662.2|17662.2|17669.37|17669.37|17657.64|17657.64|0
1666100100000|2022-10-18 13:35:00|17662.1|17662.1|17670.45|17670.45|17672.58|17672.58|17661.52|17661.52|0
1666100400000|2022-10-18 13:40:00|17670.54|17670.54|17660.93|17660.93|17670.68|17670.68|17655.29|17655.29|0
1666100700000|2022-10-18 13:45:00|17661.05|17661.05|17670.67|17670.67|17670.67|17670.67|17654.22|17654.22|0
1666101000000|2022-10-18 13:50:00|17670.7|17670.7|17637.66|17637.66|17673.28|17673.28|17637.66|17637.66|0
1666101300000|2022-10-18 13:55:00|17637.83|17637.83|17633.15|17633.15|17640.3|17640.3|17633.15|17633.15|0
1666101600000|2022-10-18 14:00:00|17633.32|17633.32|17660.28|17660.28|17661.19|17661.19|17633.2|17633.2|0
1666101900000|2022-10-18 14:05:00|17660.35|17660.35|17662.15|17662.15|17663.58|17663.58|17656.29|17656.29|0
1666102200000|2022-10-18 14:10:00|17662.01|17662.01|17660.43|17660.43|17662.53|17662.53|17659.43|17659.43|0
1666102500000|2022-10-18 14:15:00|17660.33|17660.33|17649.57|17649.57|17662.51|17662.51|17649.57|17649.57|0
1666102800000|2022-10-18 14:20:00|17649.49|17649.49|17638.06|17638.06|17649.49|17649.49|17638.06|17638.06|0
1666103100000|2022-10-18 14:25:00|17638.03|17638.03|17605.96|17605.96|17639.54|17639.54|17605.96|17605.96|0
1666103400000|2022-10-18 14:30:00|17605.77|17605.77|17578.64|17578.64|17605.77|17605.77|17578.26|17578.26|0
1666103700000|2022-10-18 14:35:00|17578.61|17578.61|17555.49|17555.49|17578.84|17578.84|17552.71|17552.71|0
1666104000000|2022-10-18 14:40:00|17555.57|17555.57|17570.03|17570.03|17570.03|17570.03|17554.63|17554.63|0
1666104300000|2022-10-18 14:45:00|17570.14|17570.14|17596.91|17596.91|17597.55|17597.55|17570.14|17570.14|0
1666104600000|2022-10-18 14:50:00|17596.86|17596.86|17597.94|17597.94|17598.59|17598.59|17595|17595|0
1666104900000|2022-10-18 14:55:00|17597.9|17597.9|17593.23|17593.23|17598.01|17598.01|17592.57|17592.57|0
1666105200000|2022-10-18 15:00:00|17593.38|17593.38|17582.33|17582.33|17593.47|17593.47|17579.75|17579.75|0
1666105500000|2022-10-18 15:05:00|17582.27|17582.27|17567.49|17567.49|17585.05|17585.05|17567.39|17567.39|0
1666105800000|2022-10-18 15:10:00|17567.36|17567.36|17543.92|17543.92|17567.6|17567.6|17543.92|17543.92|0
1666106100000|2022-10-18 15:15:00|17543.85|17543.85|17532.21|17532.21|17543.85|17543.85|17531.87|17531.87|0
1666106400000|2022-10-18 15:20:00|17532.17|17532.17|17524.69|17524.69|17532.21|17532.21|17524.58|17524.58|0
1666106700000|2022-10-18 15:25:00|17524.76|17524.76|17522.28|17522.28|17524.76|17524.76|17516.24|17516.24|0
1666163700000|2022-10-19 07:15:00|17489.27|17489.27|17526.28|17526.28|17528.73|17528.73|17488.82|17488.82|0
1666164000000|2022-10-19 07:20:00|17526.42|17526.42|17524.22|17524.22|17526.68|17526.68|17520.3|17520.3|0
1666164300000|2022-10-19 07:25:00|17524.4|17524.4|17503.48|17503.48|17530.26|17530.26|17503.48|17503.48|0
1666164600000|2022-10-19 07:30:00|17503.49|17503.49|17458.97|17458.97|17504.48|17504.48|17458.85|17458.85|0
1666164900000|2022-10-19 07:35:00|17458.84|17458.84|17450.34|17450.34|17458.84|17458.84|17450.12|17450.12|0
1666165200000|2022-10-19 07:40:00|17450.31|17450.31|17450.88|17450.88|17453.41|17453.41|17448.56|17448.56|0
1666165500000|2022-10-19 07:45:00|17450.95|17450.95|17449.37|17449.37|17453.19|17453.19|17444.27|17444.27|0
1666165800000|2022-10-19 07:50:00|17449.87|17449.87|17446.42|17446.42|17450.25|17450.25|17444.69|17444.69|0
1666166100000|2022-10-19 07:55:00|17446.28|17446.28|17430.87|17430.87|17446.31|17446.31|17430.87|17430.87|0
1666166400000|2022-10-19 08:00:00|17430.76|17430.76|17410.46|17410.46|17430.76|17430.76|17406.27|17406.27|0
1666166700000|2022-10-19 08:05:00|17410.6|17410.6|17408.47|17408.47|17420.67|17420.67|17407.12|17407.12|0
1666167000000|2022-10-19 08:10:00|17408.33|17408.33|17377.04|17377.04|17408.33|17408.33|17377.04|17377.04|0
1666167300000|2022-10-19 08:15:00|17376.77|17376.77|17350.55|17350.55|17376.82|17376.82|17350.55|17350.55|0
1666167600000|2022-10-19 08:20:00|17350.83|17350.83|17324.27|17324.27|17350.83|17350.83|17322.3|17322.3|0
1666167900000|2022-10-19 08:25:00|17324.31|17324.31|17293.59|17293.59|17324.31|17324.31|17293.49|17293.49|0
1666168200000|2022-10-19 08:30:00|17293.5|17293.5|17287.12|17287.12|17294.63|17294.63|17287.08|17287.08|0
1666168500000|2022-10-19 08:35:00|17287.13|17287.13|17264.77|17264.77|17287.13|17287.13|17264.49|17264.49|0
1666168800000|2022-10-19 08:40:00|17264.69|17264.69|17264.61|17264.61|17265.1|17265.1|17261.45|17261.45|0
1666169100000|2022-10-19 08:45:00|17264.5|17264.5|17269.03|17269.03|17270.3|17270.3|17261.54|17261.54|0
1666169400000|2022-10-19 08:50:00|17269.12|17269.12|17272.18|17272.18|17273.62|17273.62|17268.26|17268.26|0
1666169700000|2022-10-19 08:55:00|17272.46|17272.46|17282.42|17282.42|17282.42|17282.42|17271.48|17271.48|0
1666170000000|2022-10-19 09:00:00|17282.36|17282.36|17293.73|17293.73|17293.84|17293.84|17282|17282|0
1666170300000|2022-10-19 09:05:00|17293.78|17293.78|17318.14|17318.14|17321.84|17321.84|17293.69|17293.69|0
1666170600000|2022-10-19 09:10:00|17318.21|17318.21|17323.06|17323.06|17323.31|17323.31|17317.66|17317.66|0
1666170900000|2022-10-19 09:15:00|17323.03|17323.03|17332.65|17332.65|17333.03|17333.03|17323.03|17323.03|0
1666171200000|2022-10-19 09:20:00|17332.59|17332.59|17347.77|17347.77|17347.93|17347.93|17330.91|17330.91|0
1666171500000|2022-10-19 09:25:00|17347.64|17347.64|17333.47|17333.47|17347.74|17347.74|17330.37|17330.37|0
1666171800000|2022-10-19 09:30:00|17333.32|17333.32|17343.54|17343.54|17343.54|17343.54|17332.89|17332.89|0
1666172100000|2022-10-19 09:35:00|17343.6|17343.6|17333.78|17333.78|17344.5|17344.5|17333.78|17333.78|0
1666172400000|2022-10-19 09:40:00|17333.67|17333.67|17328.22|17328.22|17335.33|17335.33|17325.92|17325.92|0
1666172700000|2022-10-19 09:45:00|17328.35|17328.35|17339.88|17339.88|17339.88|17339.88|17325.15|17325.15|0
1666173000000|2022-10-19 09:50:00|17340.01|17340.01|17346.75|17346.75|17346.79|17346.79|17340.01|17340.01|0
1666173300000|2022-10-19 09:55:00|17346.74|17346.74|17364.25|17364.25|17364.42|17364.42|17346.74|17346.74|0
1666173600000|2022-10-19 10:00:00|17364.32|17364.32|17372.4|17372.4|17373.97|17373.97|17363.89|17363.89|0
1666173900000|2022-10-19 10:05:00|17372.34|17372.34|17368.31|17368.31|17372.34|17372.34|17367.21|17367.21|0
1666174200000|2022-10-19 10:10:00|17368.39|17368.39|17349.6|17349.6|17369.25|17369.25|17349.26|17349.26|0
1666174500000|2022-10-19 10:15:00|17349.63|17349.63|17349.41|17349.41|17350.25|17350.25|17347.3|17347.3|0
1666174800000|2022-10-19 10:20:00|17349.44|17349.44|17344.27|17344.27|17351.54|17351.54|17342.98|17342.98|0
1666175100000|2022-10-19 10:25:00|17344.33|17344.33|17334.63|17334.63|17344.39|17344.39|17334.54|17334.54|0
1666175400000|2022-10-19 10:30:00|17334.47|17334.47|17328.62|17328.62|17334.47|17334.47|17326.36|17326.36|0
1666175700000|2022-10-19 10:35:00|17328.67|17328.67|17318.91|17318.91|17335.52|17335.52|17318.91|17318.91|0
1666176000000|2022-10-19 10:40:00|17318.48|17318.48|17304.92|17304.92|17318.77|17318.77|17304.92|17304.92|0
1666176300000|2022-10-19 10:45:00|17305.13|17305.13|17302.97|17302.97|17306.84|17306.84|17302.97|17302.97|0
1666176600000|2022-10-19 10:50:00|17302.87|17302.87|17306.61|17306.61|17308.71|17308.71|17302.55|17302.55|0
1666176900000|2022-10-19 10:55:00|17306.92|17306.92|17307.21|17307.21|17307.76|17307.76|17305.8|17305.8|0
1666177200000|2022-10-19 11:00:00|17307.26|17307.26|17306.13|17306.13|17307.44|17307.44|17300.62|17300.62|0
1666177500000|2022-10-19 11:05:00|17306.2|17306.2|17309.69|17309.69|17310.59|17310.59|17305.52|17305.52|0
1666177800000|2022-10-19 11:10:00|17309.79|17309.79|17281.16|17281.16|17309.89|17309.89|17281.01|17281.01|0
1666178100000|2022-10-19 11:15:00|17281|17281|17262.01|17262.01|17281|17281|17261.98|17261.98|0
1666178400000|2022-10-19 11:20:00|17261.8|17261.8|17257.13|17257.13|17261.8|17261.8|17257.13|17257.13|0
1666178700000|2022-10-19 11:25:00|17257.08|17257.08|17240.93|17240.93|17257.08|17257.08|17240.88|17240.88|0
1666179000000|2022-10-19 11:30:00|17240.85|17240.85|17232.28|17232.28|17240.87|17240.87|17232.28|17232.28|0
1666179300000|2022-10-19 11:35:00|17232.24|17232.24|17236.94|17236.94|17238.51|17238.51|17231.66|17231.66|0
1666179600000|2022-10-19 11:40:00|17236.87|17236.87|17241.24|17241.24|17242.4|17242.4|17236.6|17236.6|0
1666179900000|2022-10-19 11:45:00|17241.2|17241.2|17239.75|17239.75|17241.2|17241.2|17234.16|17234.16|0
1666180200000|2022-10-19 11:50:00|17240.14|17240.14|17230.84|17230.84|17243.85|17243.85|17230.5|17230.5|0
1666180500000|2022-10-19 11:55:00|17230.79|17230.79|17230.3|17230.3|17230.79|17230.79|17225.86|17225.86|0
1666180800000|2022-10-19 12:00:00|17230.25|17230.25|17225.85|17225.85|17234.31|17234.31|17225.4|17225.4|0
1666181100000|2022-10-19 12:05:00|17225.81|17225.81|17220.6|17220.6|17230.02|17230.02|17220.18|17220.18|0
1666181400000|2022-10-19 12:10:00|17220.73|17220.73|17224.68|17224.68|17224.93|17224.93|17220.73|17220.73|0
1666181700000|2022-10-19 12:15:00|17224.93|17224.93|17223.53|17223.53|17224.93|17224.93|17222.03|17222.03|0
1666182000000|2022-10-19 12:20:00|17223.39|17223.39|17226.04|17226.04|17226.71|17226.71|17218.35|17218.35|0
1666182300000|2022-10-19 12:25:00|17226.02|17226.02|17221.69|17221.69|17226.53|17226.53|17221.56|17221.56|0
1666182600000|2022-10-19 12:30:00|17221.75|17221.75|17222.72|17222.72|17228.53|17228.53|17213.57|17213.57|0
1666182900000|2022-10-19 12:35:00|17222.84|17222.84|17222.7|17222.7|17225.29|17225.29|17221.88|17221.88|0
1666183200000|2022-10-19 12:40:00|17222.73|17222.73|17221.33|17221.33|17229.36|17229.36|17221.33|17221.33|0
1666183500000|2022-10-19 12:45:00|17221.28|17221.28|17224.71|17224.71|17224.71|17224.71|17220.72|17220.72|0
1666183800000|2022-10-19 12:50:00|17224.8|17224.8|17260.68|17260.68|17261.69|17261.69|17224.73|17224.73|0
1666184100000|2022-10-19 12:55:00|17260.55|17260.55|17256.24|17256.24|17262.05|17262.05|17256.24|17256.24|0
1666184400000|2022-10-19 13:00:00|17256.11|17256.11|17245.46|17245.46|17256.66|17256.66|17243.14|17243.14|0
1666184700000|2022-10-19 13:05:00|17245.44|17245.44|17241.88|17241.88|17246.67|17246.67|17240.35|17240.35|0
1666185000000|2022-10-19 13:10:00|17241.81|17241.81|17253.7|17253.7|17259.24|17259.24|17239.92|17239.92|0
1666185300000|2022-10-19 13:15:00|17253.75|17253.75|17263.67|17263.67|17263.74|17263.74|17253.09|17253.09|0
1666185600000|2022-10-19 13:20:00|17263.82|17263.82|17265.21|17265.21|17267.01|17267.01|17263.82|17263.82|0
1666185900000|2022-10-19 13:25:00|17265.32|17265.32|17269.62|17269.62|17269.62|17269.62|17264.78|17264.78|0
1666186200000|2022-10-19 13:30:00|17269.55|17269.55|17295.21|17295.21|17296.56|17296.56|17268.68|17268.68|0
1666186500000|2022-10-19 13:35:00|17295.42|17295.42|17281.09|17281.09|17298.53|17298.53|17281.06|17281.06|0
1666186800000|2022-10-19 13:40:00|17281.15|17281.15|17264.8|17264.8|17281.9|17281.9|17259.69|17259.69|0
1666187100000|2022-10-19 13:45:00|17264.69|17264.69|17239.94|17239.94|17265.02|17265.02|17239.9|17239.9|0
1666187400000|2022-10-19 13:50:00|17239.81|17239.81|17246.92|17246.92|17247.11|17247.11|17236.73|17236.73|0
1666187700000|2022-10-19 13:55:00|17246.98|17246.98|17235.17|17235.17|17249.27|17249.27|17235.17|17235.17|0
1666188000000|2022-10-19 14:00:00|17235|17235|17253.87|17253.87|17254.27|17254.27|17233|17233|0
1666188300000|2022-10-19 14:05:00|17253.9|17253.9|17266.98|17266.98|17267.72|17267.72|17253.6|17253.6|0
1666188600000|2022-10-19 14:10:00|17266.91|17266.91|17308.5|17308.5|17308.5|17308.5|17264.81|17264.81|0
1666188900000|2022-10-19 14:15:00|17308.69|17308.69|17326|17326|17327.51|17327.51|17308.69|17308.69|0
1666189200000|2022-10-19 14:20:00|17326.06|17326.06|17348.19|17348.19|17348.19|17348.19|17324.98|17324.98|0
1666189500000|2022-10-19 14:25:00|17348.28|17348.28|17376.46|17376.46|17376.46|17376.46|17348.28|17348.28|0
1666189800000|2022-10-19 14:30:00|17376.61|17376.61|17348.16|17348.16|17382.26|17382.26|17348.15|17348.15|0
1666190100000|2022-10-19 14:35:00|17347.85|17347.85|17339.63|17339.63|17347.85|17347.85|17338.97|17338.97|0
1666190400000|2022-10-19 14:40:00|17339.71|17339.71|17303.81|17303.81|17339.71|17339.71|17303.81|17303.81|0
1666190700000|2022-10-19 14:45:00|17303.78|17303.78|17305.43|17305.43|17309.16|17309.16|17303.77|17303.77|0
1666191000000|2022-10-19 14:50:00|17305.5|17305.5|17300.81|17300.81|17306.4|17306.4|17300.27|17300.27|0
1666191300000|2022-10-19 14:55:00|17300.69|17300.69|17285.7|17285.7|17300.81|17300.81|17285.23|17285.23|0
1666191600000|2022-10-19 15:00:00|17285.63|17285.63|17276.47|17276.47|17285.63|17285.63|17275.07|17275.07|0
1666191900000|2022-10-19 15:05:00|17276.57|17276.57|17288.43|17288.43|17288.43|17288.43|17276.54|17276.54|0
1666192200000|2022-10-19 15:10:00|17288.45|17288.45|17299.16|17299.16|17299.16|17299.16|17288.3|17288.3|0
1666192500000|2022-10-19 15:15:00|17299.23|17299.23|17301.58|17301.58|17303.62|17303.62|17298.45|17298.45|0
1666192800000|2022-10-19 15:20:00|17301.51|17301.51|17291.25|17291.25|17302.08|17302.08|17291.24|17291.24|0
1666193100000|2022-10-19 15:25:00|17291.24|17291.24|17285.62|17285.62|17291.55|17291.55|17279.79|17279.79|0
1666250100000|2022-10-20 07:15:00|17195.3|17195.3|17198.7|17198.7|17202.91|17202.91|17193.73|17193.73|0
1666250400000|2022-10-20 07:20:00|17198.71|17198.71|17221.51|17221.51|17221.76|17221.76|17198.71|17198.71|0
1666250700000|2022-10-20 07:25:00|17221.83|17221.83|17208.13|17208.13|17226.36|17226.36|17206.27|17206.27|0
1666251000000|2022-10-20 07:30:00|17207.9|17207.9|17208.96|17208.96|17210.74|17210.74|17201.73|17201.73|0
1666251300000|2022-10-20 07:35:00|17208.82|17208.82|17180.39|17180.39|17209.45|17209.45|17180.39|17180.39|0
1666251600000|2022-10-20 07:40:00|17180.32|17180.32|17183.25|17183.25|17183.25|17183.25|17174.19|17174.19|0
1666251900000|2022-10-20 07:45:00|17183.31|17183.31|17183.15|17183.15|17189.97|17189.97|17183.15|17183.15|0
1666252200000|2022-10-20 07:50:00|17183.18|17183.18|17178.07|17178.07|17183.56|17183.56|17174.51|17174.51|0
1666252500000|2022-10-20 07:55:00|17177.8|17177.8|17180.86|17180.86|17181.74|17181.74|17175.11|17175.11|0
1666252800000|2022-10-20 08:00:00|17180.81|17180.81|17195.84|17195.84|17195.84|17195.84|17180.81|17180.81|0
1666253100000|2022-10-20 08:05:00|17195.86|17195.86|17224.6|17224.6|17232.84|17232.84|17195.71|17195.71|0
1666253400000|2022-10-20 08:10:00|17224.63|17224.63|17205.12|17205.12|17224.63|17224.63|17204.85|17204.85|0
1666253700000|2022-10-20 08:15:00|17205.26|17205.26|17219.15|17219.15|17219.31|17219.31|17205.2|17205.2|0
1666254000000|2022-10-20 08:20:00|17218.9|17218.9|17218.48|17218.48|17220.76|17220.76|17214.79|17214.79|0
1666254300000|2022-10-20 08:25:00|17218.44|17218.44|17211.73|17211.73|17218.45|17218.45|17211.39|17211.39|0
1666254600000|2022-10-20 08:30:00|17211.58|17211.58|17220.58|17220.58|17222.34|17222.34|17205.93|17205.93|0
1666254900000|2022-10-20 08:35:00|17220.73|17220.73|17220|17220|17220.73|17220.73|17217.18|17217.18|0
1666255200000|2022-10-20 08:40:00|17220.23|17220.23|17219.32|17219.32|17222.23|17222.23|17217.89|17217.89|0
1666255500000|2022-10-20 08:45:00|17219.28|17219.28|17212.71|17212.71|17219.43|17219.43|17212.69|17212.69|0
1666255800000|2022-10-20 08:50:00|17212.64|17212.64|17190.09|17190.09|17212.75|17212.75|17190.09|17190.09|0
1666256100000|2022-10-20 08:55:00|17190.04|17190.04|17159.57|17159.57|17190.06|17190.06|17159.05|17159.05|0
1666256400000|2022-10-20 09:00:00|17159.66|17159.66|17184.29|17184.29|17185.08|17185.08|17159.66|17159.66|0
1666256700000|2022-10-20 09:05:00|17184.51|17184.51|17193.05|17193.05|17193.05|17193.05|17183.64|17183.64|0
1666257000000|2022-10-20 09:10:00|17193.12|17193.12|17197.86|17197.86|17198.93|17198.93|17193.12|17193.12|0
1666257300000|2022-10-20 09:15:00|17198.03|17198.03|17221.01|17221.01|17224.19|17224.19|17198.03|17198.03|0
1666257600000|2022-10-20 09:20:00|17221.13|17221.13|17208.67|17208.67|17223.03|17223.03|17208.54|17208.54|0
1666257900000|2022-10-20 09:25:00|17208.48|17208.48|17198.84|17198.84|17208.58|17208.58|17198.74|17198.74|0
1666258200000|2022-10-20 09:30:00|17198.77|17198.77|17204.68|17204.68|17205.21|17205.21|17197.27|17197.27|0
1666258500000|2022-10-20 09:35:00|17205.01|17205.01|17210.75|17210.75|17211.74|17211.74|17205.01|17205.01|0
1666258800000|2022-10-20 09:40:00|17210.7|17210.7|17203.6|17203.6|17210.86|17210.86|17203.49|17203.49|0
1666259100000|2022-10-20 09:45:00|17203.75|17203.75|17233.62|17233.62|17235.35|17235.35|17203.72|17203.72|0
1666259400000|2022-10-20 09:50:00|17233.69|17233.69|17237.65|17237.65|17238.15|17238.15|17230.6|17230.6|0
1666259700000|2022-10-20 09:55:00|17237.67|17237.67|17222.04|17222.04|17237.77|17237.77|17221.97|17221.97|0
1666260000000|2022-10-20 10:00:00|17222.13|17222.13|17217.36|17217.36|17222.44|17222.44|17217.21|17217.21|0
1666260300000|2022-10-20 10:05:00|17217.41|17217.41|17257.17|17257.17|17257.17|17257.17|17217.41|17217.41|0
1666260600000|2022-10-20 10:10:00|17257.12|17257.12|17264.32|17264.32|17265.01|17265.01|17257.12|17257.12|0
1666260900000|2022-10-20 10:15:00|17264.3|17264.3|17260.07|17260.07|17264.33|17264.33|17259.75|17259.75|0
1666261200000|2022-10-20 10:20:00|17260.15|17260.15|17258.06|17258.06|17260.15|17260.15|17255.33|17255.33|0
1666261500000|2022-10-20 10:25:00|17258.12|17258.12|17261.55|17261.55|17262.28|17262.28|17258.07|17258.07|0
1666261800000|2022-10-20 10:30:00|17261.66|17261.66|17260.76|17260.76|17262.55|17262.55|17259.91|17259.91|0
1666262100000|2022-10-20 10:35:00|17260.79|17260.79|17269.77|17269.77|17271.21|17271.21|17260.45|17260.45|0
1666262400000|2022-10-20 10:40:00|17269.71|17269.71|17285.49|17285.49|17286.08|17286.08|17269.71|17269.71|0
1666262700000|2022-10-20 10:45:00|17285.46|17285.46|17271.4|17271.4|17285.46|17285.46|17271.18|17271.18|0
1666263000000|2022-10-20 10:50:00|17271.53|17271.53|17317.55|17317.55|17318.6|17318.6|17271.53|17271.53|0
1666263300000|2022-10-20 10:55:00|17317.69|17317.69|17267.34|17267.34|17319.77|17319.77|17267.34|17267.34|0
1666263600000|2022-10-20 11:00:00|17265.59|17265.59|17291.85|17291.85|17291.92|17291.92|17253.64|17253.64|0
1666263900000|2022-10-20 11:05:00|17292.02|17292.02|17293.58|17293.58|17294.08|17294.08|17292.02|17292.02|0
1666264200000|2022-10-20 11:10:00|17293.68|17293.68|17302.85|17302.85|17304.43|17304.43|17293.44|17293.44|0
1666264500000|2022-10-20 11:15:00|17303.03|17303.03|17310.36|17310.36|17310.36|17310.36|17302.92|17302.92|0
1666264800000|2022-10-20 11:20:00|17310.26|17310.26|17309.54|17309.54|17310.9|17310.9|17307.33|17307.33|0
1666265100000|2022-10-20 11:25:00|17309.45|17309.45|17314.54|17314.54|17314.69|17314.69|17309.24|17309.24|0
1666265400000|2022-10-20 11:30:00|17314.5|17314.5|17317.76|17317.76|17318.28|17318.28|17314.35|17314.35|0
1666265700000|2022-10-20 11:35:00|17318|17318|17318.4|17318.4|17322.39|17322.39|17318|17318|0
1666266000000|2022-10-20 11:40:00|17318.35|17318.35|17313.76|17313.76|17318.85|17318.85|17313.68|17313.68|0
1666266300000|2022-10-20 11:45:00|17313.65|17313.65|17314.33|17314.33|17315.25|17315.25|17311.24|17311.24|0
1666266600000|2022-10-20 11:50:00|17314.36|17314.36|17310.11|17310.11|17314.77|17314.77|17307.86|17307.86|0
1666266900000|2022-10-20 11:55:00|17310.04|17310.04|17310.86|17310.86|17319.96|17319.96|17309.49|17309.49|0
1666267200000|2022-10-20 12:00:00|17310.8|17310.8|17308.77|17308.77|17316.7|17316.7|17306.77|17306.77|0
1666267500000|2022-10-20 12:05:00|17308.8|17308.8|17295.33|17295.33|17310.33|17310.33|17294.18|17294.18|0
1666267800000|2022-10-20 12:10:00|17295.35|17295.35|17286.09|17286.09|17295.43|17295.43|17285.94|17285.94|0
1666268100000|2022-10-20 12:15:00|17286.17|17286.17|17293.63|17293.63|17294.17|17294.17|17285.74|17285.74|0
1666268400000|2022-10-20 12:20:00|17293.69|17293.69|17418.41|17418.41|17418.41|17418.41|17293.69|17293.69|0
1666268700000|2022-10-20 12:25:00|17418.06|17418.06|17399.98|17399.98|17419.14|17419.14|17390.63|17390.63|0
1666269000000|2022-10-20 12:30:00|17400.04|17400.04|17415.38|17415.38|17421.42|17421.42|17394.16|17394.16|0
1666269300000|2022-10-20 12:35:00|17415.73|17415.73|17349.01|17349.01|17417.23|17417.23|17340.29|17340.29|0
1666269600000|2022-10-20 12:40:00|17348.89|17348.89|17310.21|17310.21|17350.37|17350.37|17310.12|17310.12|0
1666269900000|2022-10-20 12:45:00|17310.33|17310.33|17304.89|17304.89|17310.33|17310.33|17303.02|17303.02|0
1666270200000|2022-10-20 12:50:00|17305.07|17305.07|17315.24|17315.24|17320.84|17320.84|17304.75|17304.75|0
1666270500000|2022-10-20 12:55:00|17315.21|17315.21|17297.58|17297.58|17315.32|17315.32|17297.58|17297.58|0
1666270800000|2022-10-20 13:00:00|17297.52|17297.52|17292.07|17292.07|17300.04|17300.04|17292.07|17292.07|0
1666271100000|2022-10-20 13:05:00|17292.22|17292.22|17276.75|17276.75|17292.29|17292.29|17271.38|17271.38|0
1666271400000|2022-10-20 13:10:00|17276.82|17276.82|17273.62|17273.62|17279.47|17279.47|17273.37|17273.37|0
1666271700000|2022-10-20 13:15:00|17273.45|17273.45|17253.82|17253.82|17276.2|17276.2|17250.39|17250.39|0
1666272000000|2022-10-20 13:20:00|17254.02|17254.02|17254.09|17254.09|17259.48|17259.48|17254|17254|0
1666272300000|2022-10-20 13:25:00|17253.92|17253.92|17250.06|17250.06|17253.92|17253.92|17250.06|17250.06|0
1666272600000|2022-10-20 13:30:00|17249.83|17249.83|17295.43|17295.43|17301.85|17301.85|17248.64|17248.64|0
1666272900000|2022-10-20 13:35:00|17295.34|17295.34|17291.87|17291.87|17295.38|17295.38|17283.49|17283.49|0
1666273200000|2022-10-20 13:40:00|17291.44|17291.44|17291.77|17291.77|17292.46|17292.46|17285.76|17285.76|0
1666273500000|2022-10-20 13:45:00|17291.96|17291.96|17293.35|17293.35|17302.75|17302.75|17289.86|17289.86|0
1666273800000|2022-10-20 13:50:00|17293.42|17293.42|17307.87|17307.87|17308.46|17308.46|17293.42|17293.42|0
1666274100000|2022-10-20 13:55:00|17307.9|17307.9|17314.37|17314.37|17315.46|17315.46|17306.26|17306.26|0
1666274400000|2022-10-20 14:00:00|17314.44|17314.44|17376.34|17376.34|17376.34|17376.34|17314.16|17314.16|0
1666274700000|2022-10-20 14:05:00|17376.36|17376.36|17401.8|17401.8|17403.77|17403.77|17376.36|17376.36|0
1666275000000|2022-10-20 14:10:00|17401.68|17401.68|17406.21|17406.21|17410.33|17410.33|17400.33|17400.33|0
1666275300000|2022-10-20 14:15:00|17406.25|17406.25|17419.71|17419.71|17419.78|17419.78|17405.21|17405.21|0
1666275600000|2022-10-20 14:20:00|17419.78|17419.78|17441.3|17441.3|17449.19|17449.19|17419.77|17419.77|0
1666275900000|2022-10-20 14:25:00|17440.98|17440.98|17428.01|17428.01|17440.98|17440.98|17422.11|17422.11|0
1666276200000|2022-10-20 14:30:00|17428.1|17428.1|17394.72|17394.72|17429.74|17429.74|17394.35|17394.35|0
1666276500000|2022-10-20 14:35:00|17394.83|17394.83|17388.57|17388.57|17397.09|17397.09|17388|17388|0
1666276800000|2022-10-20 14:40:00|17388.62|17388.62|17378.35|17378.35|17390.38|17390.38|17373.12|17373.12|0
1666277100000|2022-10-20 14:45:00|17378.45|17378.45|17386.26|17386.26|17390.48|17390.48|17378.45|17378.45|0
1666277400000|2022-10-20 14:50:00|17386.22|17386.22|17384.33|17384.33|17389.63|17389.63|17383.84|17383.84|0
1666277700000|2022-10-20 14:55:00|17384.25|17384.25|17390.75|17390.75|17391.49|17391.49|17382.31|17382.31|0
1666278000000|2022-10-20 15:00:00|17390.82|17390.82|17401.4|17401.4|17402.63|17402.63|17388.59|17388.59|0
1666278300000|2022-10-20 15:05:00|17401.46|17401.46|17392.01|17392.01|17403.13|17403.13|17391.75|17391.75|0
1666278600000|2022-10-20 15:10:00|17392.05|17392.05|17394.97|17394.97|17395.8|17395.8|17390.31|17390.31|0
1666278900000|2022-10-20 15:15:00|17394.88|17394.88|17387.37|17387.37|17395.44|17395.44|17387.15|17387.15|0
1666279200000|2022-10-20 15:20:00|17387.58|17387.58|17390.29|17390.29|17391.35|17391.35|17385.2|17385.2|0
1666279500000|2022-10-20 15:25:00|17390.37|17390.37|17370.47|17370.47|17390.75|17390.75|17364.82|17364.82|0
1666336500000|2022-10-21 07:15:00|17283.38|17283.38|17288.43|17288.43|17293.84|17293.84|17282.18|17282.18|0
1666336800000|2022-10-21 07:20:00|17288.02|17288.02|17298.18|17298.18|17298.45|17298.45|17287.91|17287.91|0
1666337100000|2022-10-21 07:25:00|17298.32|17298.32|17301.98|17301.98|17302.81|17302.81|17294.4|17294.4|0
1666337400000|2022-10-21 07:30:00|17301.77|17301.77|17297.33|17297.33|17301.93|17301.93|17296.45|17296.45|0
1666337700000|2022-10-21 07:35:00|17297.48|17297.48|17301.17|17301.17|17301.51|17301.51|17297.32|17297.32|0
1666338000000|2022-10-21 07:40:00|17300.99|17300.99|17295.28|17295.28|17303.1|17303.1|17295.28|17295.28|0
1666338300000|2022-10-21 07:45:00|17295.01|17295.01|17280.74|17280.74|17295.57|17295.57|17279.86|17279.86|0
1666338600000|2022-10-21 07:50:00|17280.76|17280.76|17265.59|17265.59|17283.76|17283.76|17265.45|17265.45|0
1666338900000|2022-10-21 07:55:00|17265.43|17265.43|17259.04|17259.04|17265.74|17265.74|17254.72|17254.72|0
1666339200000|2022-10-21 08:00:00|17259.14|17259.14|17247.07|17247.07|17259.23|17259.23|17247.07|17247.07|0
1666339500000|2022-10-21 08:05:00|17247.03|17247.03|17217.31|17217.31|17247.77|17247.77|17216.38|17216.38|0
1666339800000|2022-10-21 08:10:00|17217.16|17217.16|17217.02|17217.02|17218.23|17218.23|17214.02|17214.02|0
1666340100000|2022-10-21 08:15:00|17217.12|17217.12|17216.39|17216.39|17218.9|17218.9|17209.65|17209.65|0
1666340400000|2022-10-21 08:20:00|17216.29|17216.29|17188.65|17188.65|17216.29|17216.29|17168.52|17168.52|0
1666340700000|2022-10-21 08:25:00|17188.54|17188.54|17186.47|17186.47|17189.54|17189.54|17185.39|17185.39|0
1666341000000|2022-10-21 08:30:00|17186.41|17186.41|17167.93|17167.93|17186.49|17186.49|17167.27|17167.27|0
1666341300000|2022-10-21 08:35:00|17168.12|17168.12|17139.38|17139.38|17168.33|17168.33|17134.66|17134.66|0
1666341600000|2022-10-21 08:40:00|17139.54|17139.54|17143.03|17143.03|17143.04|17143.04|17139.09|17139.09|0
1666341900000|2022-10-21 08:45:00|17142.85|17142.85|17154.74|17154.74|17154.94|17154.94|17141.35|17141.35|0
1666342200000|2022-10-21 08:50:00|17154.9|17154.9|17148.4|17148.4|17155.71|17155.71|17148.38|17148.38|0
1666342500000|2022-10-21 08:55:00|17148.34|17148.34|17154.12|17154.12|17157.41|17157.41|17147.81|17147.81|0
1666342800000|2022-10-21 09:00:00|17154.04|17154.04|17154.88|17154.88|17157.95|17157.95|17152.99|17152.99|0
1666343100000|2022-10-21 09:05:00|17154.81|17154.81|17137.15|17137.15|17154.95|17154.95|17131.32|17131.32|0
1666343400000|2022-10-21 09:10:00|17137.11|17137.11|17140.97|17140.97|17142.58|17142.58|17136.97|17136.97|0
1666343700000|2022-10-21 09:15:00|17140.8|17140.8|17118.66|17118.66|17141.68|17141.68|17118.62|17118.62|0
1666344000000|2022-10-21 09:20:00|17118.63|17118.63|17120.24|17120.24|17120.83|17120.83|17117.75|17117.75|0
1666344300000|2022-10-21 09:25:00|17120.22|17120.22|17133.97|17133.97|17133.97|17133.97|17119.93|17119.93|0
1666344600000|2022-10-21 09:30:00|17134.26|17134.26|17122.28|17122.28|17134.39|17134.39|17122|17122|0
1666344900000|2022-10-21 09:35:00|17122.35|17122.35|17128.67|17128.67|17128.95|17128.95|17121.09|17121.09|0
1666345200000|2022-10-21 09:40:00|17128.72|17128.72|17124.04|17124.04|17128.75|17128.75|17123.56|17123.56|0
1666345500000|2022-10-21 09:45:00|17123.99|17123.99|17122.24|17122.24|17127.11|17127.11|17122.24|17122.24|0
1666345800000|2022-10-21 09:50:00|17122.36|17122.36|17121.86|17121.86|17123.41|17123.41|17114.07|17114.07|0
1666346100000|2022-10-21 09:55:00|17121.74|17121.74|17116.65|17116.65|17122.19|17122.19|17113.22|17113.22|0
1666346400000|2022-10-21 10:00:00|17116.68|17116.68|17125.76|17125.76|17125.76|17125.76|17116.68|17116.68|0
1666346700000|2022-10-21 10:05:00|17125.74|17125.74|17122.4|17122.4|17127.79|17127.79|17122.08|17122.08|0
1666347000000|2022-10-21 10:10:00|17122.48|17122.48|17109.1|17109.1|17122.81|17122.81|17109.1|17109.1|0
1666347300000|2022-10-21 10:15:00|17109.08|17109.08|17098.35|17098.35|17109.08|17109.08|17098.35|17098.35|0
1666347600000|2022-10-21 10:20:00|17098.53|17098.53|17092.51|17092.51|17100.26|17100.26|17092.45|17092.45|0
1666347900000|2022-10-21 10:25:00|17092.46|17092.46|17090.91|17090.91|17094.45|17094.45|17090.91|17090.91|0
1666348200000|2022-10-21 10:30:00|17091.04|17091.04|17086.47|17086.47|17091.32|17091.32|17086.32|17086.32|0
1666348500000|2022-10-21 10:35:00|17086.41|17086.41|17089.85|17089.85|17091.82|17091.82|17086.18|17086.18|0
1666348800000|2022-10-21 10:40:00|17089.82|17089.82|17092.78|17092.78|17093.27|17093.27|17089.59|17089.59|0
1666349100000|2022-10-21 10:45:00|17092.83|17092.83|17093.06|17093.06|17094|17094|17091.94|17091.94|0
1666349400000|2022-10-21 10:50:00|17093.08|17093.08|17092.9|17092.9|17093.08|17093.08|17086.56|17086.56|0
1666349700000|2022-10-21 10:55:00|17092.79|17092.79|17092.59|17092.59|17096.05|17096.05|17091.53|17091.53|0
1666350000000|2022-10-21 11:00:00|17092.63|17092.63|17098.84|17098.84|17098.99|17098.99|17092.63|17092.63|0
1666350300000|2022-10-21 11:05:00|17098.81|17098.81|17102.5|17102.5|17105.94|17105.94|17097.05|17097.05|0
1666350600000|2022-10-21 11:10:00|17102.61|17102.61|17086.62|17086.62|17102.61|17102.61|17086.36|17086.36|0
1666350900000|2022-10-21 11:15:00|17086.36|17086.36|17093.54|17093.54|17093.94|17093.94|17086.23|17086.23|0
1666351200000|2022-10-21 11:20:00|17093.61|17093.61|17108.41|17108.41|17109.84|17109.84|17092.15|17092.15|0
1666351500000|2022-10-21 11:25:00|17108.39|17108.39|17103.44|17103.44|17108.39|17108.39|17103.24|17103.24|0
1666351800000|2022-10-21 11:30:00|17103.47|17103.47|17099.76|17099.76|17103.59|17103.59|17099.03|17099.03|0
1666352100000|2022-10-21 11:35:00|17099.89|17099.89|17098.56|17098.56|17099.98|17099.98|17098.37|17098.37|0
1666352400000|2022-10-21 11:40:00|17098.52|17098.52|17098.22|17098.22|17099.11|17099.11|17097.56|17097.56|0
1666352700000|2022-10-21 11:45:00|17098.13|17098.13|17094.47|17094.47|17100.32|17100.32|17094.33|17094.33|0
1666353000000|2022-10-21 11:50:00|17094.23|17094.23|17094.89|17094.89|17094.95|17094.95|17092.28|17092.28|0
1666353300000|2022-10-21 11:55:00|17094.85|17094.85|17089.71|17089.71|17094.85|17094.85|17089.27|17089.27|0
1666353600000|2022-10-21 12:00:00|17089.63|17089.63|17084|17084|17089.75|17089.75|17083.57|17083.57|0
1666353900000|2022-10-21 12:05:00|17083.91|17083.91|17083.02|17083.02|17084.59|17084.59|17082.14|17082.14|0
1666354200000|2022-10-21 12:10:00|17082.95|17082.95|17079.83|17079.83|17083.34|17083.34|17079.43|17079.43|0
1666354500000|2022-10-21 12:15:00|17079.8|17079.8|17040.48|17040.48|17079.8|17079.8|17039.87|17039.87|0
1666354800000|2022-10-21 12:20:00|17040.36|17040.36|17034.4|17034.4|17040.56|17040.56|17033.07|17033.07|0
1666355100000|2022-10-21 12:25:00|17034.46|17034.46|17041.57|17041.57|17042.36|17042.36|17034.43|17034.43|0
1666355400000|2022-10-21 12:30:00|17041.52|17041.52|17043.93|17043.93|17044.18|17044.18|17040.72|17040.72|0
1666355700000|2022-10-21 12:35:00|17043.9|17043.9|17042.25|17042.25|17046.87|17046.87|17041.95|17041.95|0
1666356000000|2022-10-21 12:40:00|17042.22|17042.22|17047.62|17047.62|17050.85|17050.85|17042.22|17042.22|0
1666356300000|2022-10-21 12:45:00|17047.55|17047.55|17037.43|17037.43|17048.74|17048.74|17037.43|17037.43|0
1666356600000|2022-10-21 12:50:00|17037.39|17037.39|17042.72|17042.72|17043.09|17043.09|17034.76|17034.76|0
1666356900000|2022-10-21 12:55:00|17042.76|17042.76|17077.32|17077.32|17078.99|17078.99|17041.67|17041.67|0
1666357200000|2022-10-21 13:00:00|17077.48|17077.48|17122.88|17122.88|17124.16|17124.16|17077.34|17077.34|0
1666357500000|2022-10-21 13:05:00|17122.82|17122.82|17133.87|17133.87|17134.81|17134.81|17119.83|17119.83|0
1666357800000|2022-10-21 13:10:00|17133.97|17133.97|17101.44|17101.44|17135.88|17135.88|17099.19|17099.19|0
1666358100000|2022-10-21 13:15:00|17101.49|17101.49|17110.74|17110.74|17113.63|17113.63|17101.49|17101.49|0
1666358400000|2022-10-21 13:20:00|17110.49|17110.49|17114.54|17114.54|17115.25|17115.25|17108.82|17108.82|0
1666358700000|2022-10-21 13:25:00|17114.71|17114.71|17114.21|17114.21|17121.04|17121.04|17114.11|17114.11|0
1666359000000|2022-10-21 13:30:00|17114.5|17114.5|17103.97|17103.97|17114.5|17114.5|17096.38|17096.38|0
1666359300000|2022-10-21 13:35:00|17103.94|17103.94|17109.54|17109.54|17114.43|17114.43|17101.24|17101.24|0
1666359600000|2022-10-21 13:40:00|17109.59|17109.59|17128.31|17128.31|17128.42|17128.42|17103.6|17103.6|0
1666359900000|2022-10-21 13:45:00|17128.27|17128.27|17160|17160|17165.41|17165.41|17128.27|17128.27|0
1666360200000|2022-10-21 13:50:00|17160.35|17160.35|17204.79|17204.79|17205.09|17205.09|17159.57|17159.57|0
1666360500000|2022-10-21 13:55:00|17204.71|17204.71|17237.3|17237.3|17238.38|17238.38|17204.71|17204.71|0
1666360800000|2022-10-21 14:00:00|17237.83|17237.83|17233.66|17233.66|17249.16|17249.16|17233.55|17233.55|0
1666361100000|2022-10-21 14:05:00|17232.68|17232.68|17257.55|17257.55|17260.56|17260.56|17232.38|17232.38|0
1666361400000|2022-10-21 14:10:00|17257.53|17257.53|17255.64|17255.64|17261.21|17261.21|17254.69|17254.69|0
1666361700000|2022-10-21 14:15:00|17255.94|17255.94|17251.62|17251.62|17257.79|17257.79|17248.79|17248.79|0
1666362000000|2022-10-21 14:20:00|17251.68|17251.68|17223.6|17223.6|17259.76|17259.76|17223.6|17223.6|0
1666362300000|2022-10-21 14:25:00|17223.59|17223.59|17172.08|17172.08|17223.59|17223.59|17172.01|17172.01|0
1666362600000|2022-10-21 14:30:00|17172.18|17172.18|17171.51|17171.51|17177.34|17177.34|17170.08|17170.08|0
1666362900000|2022-10-21 14:35:00|17171.81|17171.81|17177.01|17177.01|17177.1|17177.1|17166.91|17166.91|0
1666363200000|2022-10-21 14:40:00|17177.06|17177.06|17184.9|17184.9|17189.09|17189.09|17177.06|17177.06|0
1666363500000|2022-10-21 14:45:00|17184.87|17184.87|17203.32|17203.32|17203.45|17203.45|17184.59|17184.59|0
1666363800000|2022-10-21 14:50:00|17203.36|17203.36|17219.95|17219.95|17220.23|17220.23|17203.27|17203.27|0
1666364100000|2022-10-21 14:55:00|17220.07|17220.07|17205.65|17205.65|17221.3|17221.3|17205.65|17205.65|0
1666364400000|2022-10-21 15:00:00|17205.8|17205.8|17189.42|17189.42|17206.61|17206.61|17189.33|17189.33|0
1666364700000|2022-10-21 15:05:00|17189.44|17189.44|17198.96|17198.96|17199.07|17199.07|17188.77|17188.77|0
1666365000000|2022-10-21 15:10:00|17198.87|17198.87|17218.31|17218.31|17218.68|17218.68|17198.87|17198.87|0
1666365300000|2022-10-21 15:15:00|17218.13|17218.13|17220.91|17220.91|17222.58|17222.58|17215.98|17215.98|0
1666365600000|2022-10-21 15:20:00|17220.84|17220.84|17213.94|17213.94|17220.85|17220.85|17213.63|17213.63|0
1666365900000|2022-10-21 15:25:00|17213.92|17213.92|17214.28|17214.28|17219.12|17219.12|17212.01|17212.01|0
1666595700000|2022-10-24 07:15:00|17370.24|17370.24|17287.74|17287.74|17372.02|17372.02|17287.74|17287.74|0
1666596000000|2022-10-24 07:20:00|17287.21|17287.21|17266.08|17266.08|17287.28|17287.28|17262.24|17262.24|0
1666596300000|2022-10-24 07:25:00|17265.55|17265.55|17260.19|17260.19|17265.61|17265.61|17254.59|17254.59|0
1666596600000|2022-10-24 07:30:00|17259.95|17259.95|17280.07|17280.07|17285.37|17285.37|17257.15|17257.15|0
1666596900000|2022-10-24 07:35:00|17280.15|17280.15|17291.45|17291.45|17291.9|17291.9|17280.15|17280.15|0
1666597200000|2022-10-24 07:40:00|17291.57|17291.57|17281.63|17281.63|17293.22|17293.22|17281.38|17281.38|0
1666597500000|2022-10-24 07:45:00|17281.9|17281.9|17276.67|17276.67|17282.5|17282.5|17270.81|17270.81|0
1666597800000|2022-10-24 07:50:00|17276.37|17276.37|17278.4|17278.4|17280.07|17280.07|17275.11|17275.11|0
1666598100000|2022-10-24 07:55:00|17278.24|17278.24|17277.51|17277.51|17281.72|17281.72|17274.77|17274.77|0
1666598400000|2022-10-24 08:00:00|17277.45|17277.45|17277.3|17277.3|17283|17283|17271.8|17271.8|0
1666598700000|2022-10-24 08:05:00|17277.11|17277.11|17272.39|17272.39|17277.33|17277.33|17267.03|17267.03|0
1666599000000|2022-10-24 08:10:00|17272.32|17272.32|17271.03|17271.03|17273.58|17273.58|17258.5|17258.5|0
1666599300000|2022-10-24 08:15:00|17271.16|17271.16|17248.1|17248.1|17272.59|17272.59|17247.78|17247.78|0
1666599600000|2022-10-24 08:20:00|17247.98|17247.98|17235.4|17235.4|17248.02|17248.02|17234.84|17234.84|0
1666599900000|2022-10-24 08:25:00|17235.42|17235.42|17238.18|17238.18|17239.24|17239.24|17234.1|17234.1|0
1666600200000|2022-10-24 08:30:00|17237.72|17237.72|17237.85|17237.85|17240.52|17240.52|17233.79|17233.79|0
1666600500000|2022-10-24 08:35:00|17237.87|17237.87|17236.96|17236.96|17240.92|17240.92|17235.15|17235.15|0
1666600800000|2022-10-24 08:40:00|17236.86|17236.86|17217.04|17217.04|17237.81|17237.81|17214.14|17214.14|0
1666601100000|2022-10-24 08:45:00|17217.16|17217.16|17221.61|17221.61|17222.35|17222.35|17217.15|17217.15|0
1666601400000|2022-10-24 08:50:00|17221.68|17221.68|17221.22|17221.22|17223.62|17223.62|17219.58|17219.58|0
1666601700000|2022-10-24 08:55:00|17221.26|17221.26|17228.75|17228.75|17235.47|17235.47|17221.26|17221.26|0
1666602000000|2022-10-24 09:00:00|17228.85|17228.85|17232.9|17232.9|17232.9|17232.9|17225.06|17225.06|0
1666602300000|2022-10-24 09:05:00|17233.09|17233.09|17244.68|17244.68|17244.68|17244.68|17233.09|17233.09|0
1666602600000|2022-10-24 09:10:00|17244.8|17244.8|17250.34|17250.34|17257.94|17257.94|17244.74|17244.74|0
1666602900000|2022-10-24 09:15:00|17250.2|17250.2|17240.48|17240.48|17251.04|17251.04|17240.07|17240.07|0
1666603200000|2022-10-24 09:20:00|17240.59|17240.59|17229.85|17229.85|17240.59|17240.59|17229.85|17229.85|0
1666603500000|2022-10-24 09:25:00|17229.89|17229.89|17223.52|17223.52|17231.38|17231.38|17223.21|17223.21|0
1666603800000|2022-10-24 09:30:00|17223.49|17223.49|17237.19|17237.19|17237.71|17237.71|17219.68|17219.68|0
1666604100000|2022-10-24 09:35:00|17237.23|17237.23|17239.15|17239.15|17239.41|17239.41|17231.62|17231.62|0
1666604400000|2022-10-24 09:40:00|17239.26|17239.26|17247.12|17247.12|17247.19|17247.19|17239.15|17239.15|0
1666604700000|2022-10-24 09:45:00|17247.08|17247.08|17256.42|17256.42|17256.49|17256.49|17246.27|17246.27|0
1666605000000|2022-10-24 09:50:00|17256.47|17256.47|17299.31|17299.31|17299.31|17299.31|17256.47|17256.47|0
1666605300000|2022-10-24 09:55:00|17299.33|17299.33|17302.17|17302.17|17306.61|17306.61|17297.11|17297.11|0
1666605600000|2022-10-24 10:00:00|17302.15|17302.15|17309.33|17309.33|17311.54|17311.54|17302.15|17302.15|0
1666605900000|2022-10-24 10:05:00|17309.19|17309.19|17303.66|17303.66|17309.29|17309.29|17302.99|17302.99|0
1666606200000|2022-10-24 10:10:00|17303.61|17303.61|17304.38|17304.38|17309.02|17309.02|17303.11|17303.11|0
1666606500000|2022-10-24 10:15:00|17304.45|17304.45|17312.28|17312.28|17312.28|17312.28|17304.17|17304.17|0
1666606800000|2022-10-24 10:20:00|17312.36|17312.36|17315.72|17315.72|17316.62|17316.62|17312.34|17312.34|0
1666607100000|2022-10-24 10:25:00|17315.83|17315.83|17313.93|17313.93|17316.44|17316.44|17313.93|17313.93|0
1666607400000|2022-10-24 10:30:00|17313.86|17313.86|17317.47|17317.47|17324.21|17324.21|17313.1|17313.1|0
1666607700000|2022-10-24 10:35:00|17317.54|17317.54|17317.54|17317.54|17321.44|17321.44|17315.79|17315.79|0
1666608000000|2022-10-24 10:40:00|17317.5|17317.5|17303.67|17303.67|17317.5|17317.5|17303.06|17303.06|0
1666608300000|2022-10-24 10:45:00|17303.59|17303.59|17302.66|17302.66|17304.24|17304.24|17302.27|17302.27|0
1666608600000|2022-10-24 10:50:00|17302.57|17302.57|17304.11|17304.11|17307|17307|17302.38|17302.38|0
1666608900000|2022-10-24 10:55:00|17304.09|17304.09|17293.59|17293.59|17304.09|17304.09|17290|17290|0
1666609200000|2022-10-24 11:00:00|17293.69|17293.69|17310.42|17310.42|17310.78|17310.78|17293.69|17293.69|0
1666609500000|2022-10-24 11:05:00|17310.36|17310.36|17326.05|17326.05|17326.21|17326.21|17309.06|17309.06|0
1666609800000|2022-10-24 11:10:00|17326.07|17326.07|17339.27|17339.27|17339.85|17339.85|17326.06|17326.06|0
1666610100000|2022-10-24 11:15:00|17339.2|17339.2|17337.06|17337.06|17339.44|17339.44|17336.2|17336.2|0
1666610400000|2022-10-24 11:20:00|17337.01|17337.01|17348.97|17348.97|17348.97|17348.97|17336.7|17336.7|0
1666610700000|2022-10-24 11:25:00|17348.83|17348.83|17357.9|17357.9|17357.96|17357.96|17348.19|17348.19|0
1666611000000|2022-10-24 11:30:00|17357.97|17357.97|17383.84|17383.84|17383.84|17383.84|17357.97|17357.97|0
1666611300000|2022-10-24 11:35:00|17383.9|17383.9|17393.92|17393.92|17393.92|17393.92|17383.9|17383.9|0
1666611600000|2022-10-24 11:40:00|17394.05|17394.05|17405.57|17405.57|17405.82|17405.82|17394.05|17394.05|0
1666611900000|2022-10-24 11:45:00|17405.65|17405.65|17415.67|17415.67|17415.81|17415.81|17405.62|17405.62|0
1666612200000|2022-10-24 11:50:00|17415.8|17415.8|17410.42|17410.42|17418.61|17418.61|17409.38|17409.38|0
1666612500000|2022-10-24 11:55:00|17410.4|17410.4|17417.71|17417.71|17419.45|17419.45|17410.37|17410.37|0
1666612800000|2022-10-24 12:00:00|17417.64|17417.64|17414.39|17414.39|17417.64|17417.64|17413.24|17413.24|0
1666613100000|2022-10-24 12:05:00|17414.3|17414.3|17414.55|17414.55|17420.35|17420.35|17414.08|17414.08|0
1666613400000|2022-10-24 12:10:00|17414.45|17414.45|17417.23|17417.23|17418.29|17418.29|17413.64|17413.64|0
1666613700000|2022-10-24 12:15:00|17417.26|17417.26|17388.44|17388.44|17417.26|17417.26|17385.2|17385.2|0
1666614000000|2022-10-24 12:20:00|17388.48|17388.48|17390.58|17390.58|17390.71|17390.71|17388.17|17388.17|0
1666614300000|2022-10-24 12:25:00|17390.59|17390.59|17384.66|17384.66|17390.97|17390.97|17383.64|17383.64|0
1666614600000|2022-10-24 12:30:00|17384.76|17384.76|17389.19|17389.19|17390.27|17390.27|17382.68|17382.68|0
1666614900000|2022-10-24 12:35:00|17389.34|17389.34|17397.25|17397.25|17397.9|17397.9|17387.71|17387.71|0
1666615200000|2022-10-24 12:40:00|17397.14|17397.14|17408.23|17408.23|17408.38|17408.38|17397.04|17397.04|0
1666615500000|2022-10-24 12:45:00|17408.21|17408.21|17405.96|17405.96|17410.47|17410.47|17405.93|17405.93|0
1666615800000|2022-10-24 12:50:00|17406.04|17406.04|17413.64|17413.64|17414.78|17414.78|17404.98|17404.98|0
1666616100000|2022-10-24 12:55:00|17413.57|17413.57|17432.06|17432.06|17432.06|17432.06|17410.79|17410.79|0
1666616400000|2022-10-24 13:00:00|17431.99|17431.99|17438.87|17438.87|17438.87|17438.87|17431.74|17431.74|0
1666616700000|2022-10-24 13:05:00|17438.89|17438.89|17430.28|17430.28|17439.13|17439.13|17427.29|17427.29|0
1666617000000|2022-10-24 13:10:00|17430.39|17430.39|17427.97|17427.97|17432.02|17432.02|17427.38|17427.38|0
1666617300000|2022-10-24 13:15:00|17428.01|17428.01|17424.74|17424.74|17428.99|17428.99|17422.52|17422.52|0
1666617600000|2022-10-24 13:20:00|17424.65|17424.65|17427.99|17427.99|17427.99|17427.99|17421.88|17421.88|0
1666617900000|2022-10-24 13:25:00|17427.92|17427.92|17420.2|17420.2|17428.58|17428.58|17419.84|17419.84|0
1666618200000|2022-10-24 13:30:00|17420.34|17420.34|17395.25|17395.25|17421.81|17421.81|17388.3|17388.3|0
1666618500000|2022-10-24 13:35:00|17395.19|17395.19|17405.89|17405.89|17407.23|17407.23|17394.22|17394.22|0
1666618800000|2022-10-24 13:40:00|17405.75|17405.75|17388.86|17388.86|17405.75|17405.75|17386.55|17386.55|0
1666619100000|2022-10-24 13:45:00|17389.6|17389.6|17400.26|17400.26|17422.83|17422.83|17389.6|17389.6|0
1666619400000|2022-10-24 13:50:00|17400.19|17400.19|17406.22|17406.22|17406.5|17406.5|17398.44|17398.44|0
1666619700000|2022-10-24 13:55:00|17406.34|17406.34|17404.07|17404.07|17416.1|17416.1|17402.83|17402.83|0
1666620000000|2022-10-24 14:00:00|17403.89|17403.89|17329.79|17329.79|17404.78|17404.78|17329.79|17329.79|0
1666620300000|2022-10-24 14:05:00|17329.66|17329.66|17310.27|17310.27|17329.66|17329.66|17308.28|17308.28|0
1666620600000|2022-10-24 14:10:00|17310.13|17310.13|17327.16|17327.16|17327.16|17327.16|17308.86|17308.86|0
1666620900000|2022-10-24 14:15:00|17327.39|17327.39|17329.9|17329.9|17331.46|17331.46|17320.73|17320.73|0
1666621200000|2022-10-24 14:20:00|17329.77|17329.77|17276.79|17276.79|17329.88|17329.88|17275.54|17275.54|0
1666621500000|2022-10-24 14:25:00|17276.88|17276.88|17290.73|17290.73|17290.85|17290.85|17273.2|17273.2|0
1666621800000|2022-10-24 14:30:00|17290.77|17290.77|17305.33|17305.33|17305.94|17305.94|17289.1|17289.1|0
1666622100000|2022-10-24 14:35:00|17305.36|17305.36|17328.92|17328.92|17329.21|17329.21|17305.33|17305.33|0
1666622400000|2022-10-24 14:40:00|17328.87|17328.87|17340.18|17340.18|17340.18|17340.18|17328.6|17328.6|0
1666622700000|2022-10-24 14:45:00|17340.13|17340.13|17324.93|17324.93|17340.3|17340.3|17324.61|17324.61|0
1666623000000|2022-10-24 14:50:00|17325.01|17325.01|17346.07|17346.07|17348.87|17348.87|17324.84|17324.84|0
1666623300000|2022-10-24 14:55:00|17346.26|17346.26|17356.9|17356.9|17357.04|17357.04|17343.82|17343.82|0
1666623600000|2022-10-24 15:00:00|17356.87|17356.87|17359.74|17359.74|17360.83|17360.83|17354.9|17354.9|0
1666623900000|2022-10-24 15:05:00|17359.76|17359.76|17354.69|17354.69|17362.58|17362.58|17353.86|17353.86|0
1666624200000|2022-10-24 15:10:00|17354.51|17354.51|17348.38|17348.38|17354.63|17354.63|17346.65|17346.65|0
1666624500000|2022-10-24 15:15:00|17348.34|17348.34|17339.18|17339.18|17354.07|17354.07|17335.97|17335.97|0
1666624800000|2022-10-24 15:20:00|17339.21|17339.21|17351.46|17351.46|17351.98|17351.98|17339.21|17339.21|0
1666625100000|2022-10-24 15:25:00|17351.48|17351.48|17353.93|17353.93|17354.75|17354.75|17348.98|17348.98|0
1666682100000|2022-10-25 07:15:00|17416.44|17416.44|17418.64|17418.64|17427.12|17427.12|17413.22|17413.22|0
1666682400000|2022-10-25 07:20:00|17418.24|17418.24|17405.32|17405.32|17418.24|17418.24|17404.96|17404.96|0
1666682700000|2022-10-25 07:25:00|17405.19|17405.19|17356.62|17356.62|17405.19|17405.19|17355.99|17355.99|0
1666683000000|2022-10-25 07:30:00|17356.4|17356.4|17369.26|17369.26|17371.99|17371.99|17355.36|17355.36|0
1666683300000|2022-10-25 07:35:00|17369.42|17369.42|17365.2|17365.2|17372.39|17372.39|17364.69|17364.69|0
1666683600000|2022-10-25 07:40:00|17365.33|17365.33|17354.49|17354.49|17366.79|17366.79|17352.72|17352.72|0
1666683900000|2022-10-25 07:45:00|17354.47|17354.47|17355.15|17355.15|17355.67|17355.67|17349.98|17349.98|0
1666684200000|2022-10-25 07:50:00|17355.37|17355.37|17370.11|17370.11|17374.67|17374.67|17355.37|17355.37|0
1666684500000|2022-10-25 07:55:00|17369.98|17369.98|17357.37|17357.37|17369.98|17369.98|17356.93|17356.93|0
1666684800000|2022-10-25 08:00:00|17357.35|17357.35|17357.32|17357.32|17358.91|17358.91|17353.17|17353.17|0
1666685100000|2022-10-25 08:05:00|17357.44|17357.44|17361.88|17361.88|17364.87|17364.87|17357.44|17357.44|0
1666685400000|2022-10-25 08:10:00|17361.93|17361.93|17374.69|17374.69|17374.81|17374.81|17359.53|17359.53|0
1666685700000|2022-10-25 08:15:00|17374.79|17374.79|17372.98|17372.98|17376.15|17376.15|17370.11|17370.11|0
1666686000000|2022-10-25 08:20:00|17373.29|17373.29|17366.68|17366.68|17373.83|17373.83|17365.45|17365.45|0
1666686300000|2022-10-25 08:25:00|17366.64|17366.64|17367.9|17367.9|17369.68|17369.68|17365.85|17365.85|0
1666686600000|2022-10-25 08:30:00|17367.67|17367.67|17376.71|17376.71|17376.99|17376.99|17367.67|17367.67|0
1666686900000|2022-10-25 08:35:00|17376.17|17376.17|17373.78|17373.78|17376.38|17376.38|17372.85|17372.85|0
1666687200000|2022-10-25 08:40:00|17373.95|17373.95|17379.77|17379.77|17381.35|17381.35|17373.95|17373.95|0
1666687500000|2022-10-25 08:45:00|17379.7|17379.7|17375.31|17375.31|17379.7|17379.7|17373.45|17373.45|0
1666687800000|2022-10-25 08:50:00|17375.38|17375.38|17384.76|17384.76|17385.24|17385.24|17374.9|17374.9|0
1666688100000|2022-10-25 08:55:00|17384.61|17384.61|17381.51|17381.51|17384.61|17384.61|17377.46|17377.46|0
1666688400000|2022-10-25 09:00:00|17381.53|17381.53|17384.31|17384.31|17387.37|17387.37|17380.83|17380.83|0
1666688700000|2022-10-25 09:05:00|17384.33|17384.33|17379.78|17379.78|17386.23|17386.23|17379.72|17379.72|0
1666689000000|2022-10-25 09:10:00|17379.93|17379.93|17379.16|17379.16|17379.94|17379.94|17375.84|17375.84|0
1666689300000|2022-10-25 09:15:00|17379.24|17379.24|17379.26|17379.26|17380.2|17380.2|17376.42|17376.42|0
1666689600000|2022-10-25 09:20:00|17379.24|17379.24|17380.55|17380.55|17381.11|17381.11|17377.52|17377.52|0
1666689900000|2022-10-25 09:25:00|17380.65|17380.65|17385.06|17385.06|17386.82|17386.82|17380.65|17380.65|0
1666690200000|2022-10-25 09:30:00|17384.99|17384.99|17383.38|17383.38|17385.51|17385.51|17377.77|17377.77|0
1666690500000|2022-10-25 09:35:00|17383.31|17383.31|17359.49|17359.49|17383.31|17383.31|17358.58|17358.58|0
1666690800000|2022-10-25 09:40:00|17359.44|17359.44|17358.35|17358.35|17362.78|17362.78|17357.85|17357.85|0
1666691100000|2022-10-25 09:45:00|17358.41|17358.41|17356.29|17356.29|17358.41|17358.41|17356.06|17356.06|0
1666691400000|2022-10-25 09:50:00|17356.19|17356.19|17363.95|17363.95|17364.26|17364.26|17354.92|17354.92|0
1666691700000|2022-10-25 09:55:00|17364.02|17364.02|17362.06|17362.06|17366.51|17366.51|17362.06|17362.06|0
1666692000000|2022-10-25 10:00:00|17361.99|17361.99|17361.55|17361.55|17362.55|17362.55|17360.08|17360.08|0
1666692300000|2022-10-25 10:05:00|17361.7|17361.7|17363.03|17363.03|17363.03|17363.03|17357.79|17357.79|0
1666692600000|2022-10-25 10:10:00|17363.39|17363.39|17359.36|17359.36|17365.13|17365.13|17354.88|17354.88|0
1666692900000|2022-10-25 10:15:00|17359.14|17359.14|17364.3|17364.3|17366.07|17366.07|17359.04|17359.04|0
1666693200000|2022-10-25 10:20:00|17364.25|17364.25|17365.34|17365.34|17367.2|17367.2|17363.3|17363.3|0
1666693500000|2022-10-25 10:25:00|17365.22|17365.22|17380.41|17380.41|17381.41|17381.41|17365.22|17365.22|0
1666693800000|2022-10-25 10:30:00|17380.38|17380.38|17381.7|17381.7|17382.15|17382.15|17379.07|17379.07|0
1666694100000|2022-10-25 10:35:00|17381.59|17381.59|17383.53|17383.53|17384.4|17384.4|17381.59|17381.59|0
1666694400000|2022-10-25 10:40:00|17383.13|17383.13|17391.75|17391.75|17392.04|17392.04|17383.02|17383.02|0
1666694700000|2022-10-25 10:45:00|17391.85|17391.85|17405.24|17405.24|17405.49|17405.49|17391.85|17391.85|0
1666695000000|2022-10-25 10:50:00|17405.14|17405.14|17414.72|17414.72|17414.72|17414.72|17404.67|17404.67|0
1666695300000|2022-10-25 10:55:00|17414.83|17414.83|17419.02|17419.02|17419.02|17419.02|17414.25|17414.25|0
1666695600000|2022-10-25 11:00:00|17419.12|17419.12|17410.96|17410.96|17419.42|17419.42|17407.22|17407.22|0
1666695900000|2022-10-25 11:05:00|17411|17411|17426.09|17426.09|17426.38|17426.38|17411|17411|0
1666696200000|2022-10-25 11:10:00|17425.99|17425.99|17417.22|17417.22|17426.4|17426.4|17399.49|17399.49|0
1666696500000|2022-10-25 11:15:00|17417.24|17417.24|17441.73|17441.73|17442.23|17442.23|17417.24|17417.24|0
1666696800000|2022-10-25 11:20:00|17441.8|17441.8|17451.78|17451.78|17451.84|17451.84|17441.8|17441.8|0
1666697100000|2022-10-25 11:25:00|17451.87|17451.87|17464.41|17464.41|17465.38|17465.38|17451.77|17451.77|0
1666697400000|2022-10-25 11:30:00|17464.38|17464.38|17453.53|17453.53|17465.52|17465.52|17453.53|17453.53|0
1666697700000|2022-10-25 11:35:00|17453.48|17453.48|17422.43|17422.43|17453.52|17453.52|17422.36|17422.36|0
1666698000000|2022-10-25 11:40:00|17422.61|17422.61|17431.59|17431.59|17431.61|17431.61|17422.61|17422.61|0
1666698300000|2022-10-25 11:45:00|17431.61|17431.61|17449.06|17449.06|17449.06|17449.06|17431.59|17431.59|0
1666698600000|2022-10-25 11:50:00|17448.95|17448.95|17451.68|17451.68|17452.1|17452.1|17445.31|17445.31|0
1666698900000|2022-10-25 11:55:00|17451.63|17451.63|17455.91|17455.91|17455.91|17455.91|17450.89|17450.89|0
1666699200000|2022-10-25 12:00:00|17456.01|17456.01|17456.97|17456.97|17459.55|17459.55|17455.78|17455.78|0
1666699500000|2022-10-25 12:05:00|17456.82|17456.82|17426.66|17426.66|17456.82|17456.82|17426.66|17426.66|0
1666699800000|2022-10-25 12:10:00|17426.72|17426.72|17427.38|17427.38|17429.52|17429.52|17425.14|17425.14|0
1666700100000|2022-10-25 12:15:00|17427.32|17427.32|17419.95|17419.95|17427.45|17427.45|17419.95|17419.95|0
1666700400000|2022-10-25 12:20:00|17419.77|17419.77|17419.82|17419.82|17419.82|17419.82|17410.19|17410.19|0
1666700700000|2022-10-25 12:25:00|17419.89|17419.89|17426.1|17426.1|17426.57|17426.57|17419.89|17419.89|0
1666701000000|2022-10-25 12:30:00|17426.29|17426.29|17428.31|17428.31|17428.55|17428.55|17425.84|17425.84|0
1666701300000|2022-10-25 12:35:00|17428.23|17428.23|17430.48|17430.48|17435.35|17435.35|17428.13|17428.13|0
1666701600000|2022-10-25 12:40:00|17430.41|17430.41|17473.06|17473.06|17478.59|17478.59|17430.39|17430.39|0
1666701900000|2022-10-25 12:45:00|17472.91|17472.91|17457.61|17457.61|17472.91|17472.91|17457.59|17457.59|0
1666702200000|2022-10-25 12:50:00|17457.45|17457.45|17445.78|17445.78|17457.94|17457.94|17444.8|17444.8|0
1666702500000|2022-10-25 12:55:00|17445.98|17445.98|17443.17|17443.17|17446.01|17446.01|17442.49|17442.49|0
1666702800000|2022-10-25 13:00:00|17443.15|17443.15|17447.21|17447.21|17448.22|17448.22|17441.82|17441.82|0
1666703100000|2022-10-25 13:05:00|17447.14|17447.14|17454.41|17454.41|17455.62|17455.62|17446.4|17446.4|0
1666703400000|2022-10-25 13:10:00|17454.45|17454.45|17481.2|17481.2|17481.91|17481.91|17454.05|17454.05|0
1666703700000|2022-10-25 13:15:00|17481.37|17481.37|17473.34|17473.34|17481.57|17481.57|17471.12|17471.12|0
1666704000000|2022-10-25 13:20:00|17473.28|17473.28|17471.6|17471.6|17474.45|17474.45|17467.19|17467.19|0
1666704300000|2022-10-25 13:25:00|17471.64|17471.64|17494.71|17494.71|17494.71|17494.71|17470.51|17470.51|0
1666704600000|2022-10-25 13:30:00|17494.87|17494.87|17565.65|17565.65|17565.88|17565.88|17494.87|17494.87|0
1666704900000|2022-10-25 13:35:00|17565.53|17565.53|17581.37|17581.37|17581.37|17581.37|17562.87|17562.87|0
1666705200000|2022-10-25 13:40:00|17581.36|17581.36|17610.39|17610.39|17613.23|17613.23|17579.26|17579.26|0
1666705500000|2022-10-25 13:45:00|17610.43|17610.43|17681.62|17681.62|17681.91|17681.91|17610.43|17610.43|0
1666705800000|2022-10-25 13:50:00|17681.83|17681.83|17714.45|17714.45|17714.45|17714.45|17681.83|17681.83|0
1666706100000|2022-10-25 13:55:00|17714.4|17714.4|17722.18|17722.18|17728.77|17728.77|17714.4|17714.4|0
1666706400000|2022-10-25 14:00:00|17722.52|17722.52|17744.03|17744.03|17745.91|17745.91|17722.45|17722.45|0
1666706700000|2022-10-25 14:05:00|17744.2|17744.2|17734.74|17734.74|17744.67|17744.67|17727.81|17727.81|0
1666707000000|2022-10-25 14:10:00|17734.85|17734.85|17727|17727|17735.67|17735.67|17718.12|17718.12|0
1666707300000|2022-10-25 14:15:00|17726.97|17726.97|17728.73|17728.73|17734.35|17734.35|17726.08|17726.08|0
1666707600000|2022-10-25 14:20:00|17728.76|17728.76|17762.03|17762.03|17762.07|17762.07|17728.76|17728.76|0
1666707900000|2022-10-25 14:25:00|17762.12|17762.12|17812.81|17812.81|17812.81|17812.81|17761.92|17761.92|0
1666708200000|2022-10-25 14:30:00|17813.54|17813.54|17816.36|17816.36|17817.95|17817.95|17810.42|17810.42|0
1666708500000|2022-10-25 14:35:00|17816.32|17816.32|17797.67|17797.67|17817.49|17817.49|17797.67|17797.67|0
1666708800000|2022-10-25 14:40:00|17797.36|17797.36|17775.19|17775.19|17804.97|17804.97|17775.19|17775.19|0
1666709100000|2022-10-25 14:45:00|17775.26|17775.26|17790.53|17790.53|17791.82|17791.82|17775.26|17775.26|0
1666709400000|2022-10-25 14:50:00|17790.48|17790.48|17792.69|17792.69|17793.2|17793.2|17788.33|17788.33|0
1666709700000|2022-10-25 14:55:00|17792.54|17792.54|17780.11|17780.11|17795.77|17795.77|17779.49|17779.49|0
1666710000000|2022-10-25 15:00:00|17780.15|17780.15|17775.11|17775.11|17781.37|17781.37|17771.61|17771.61|0
1666710300000|2022-10-25 15:05:00|17775.24|17775.24|17792.06|17792.06|17792.06|17792.06|17775.24|17775.24|0
1666710600000|2022-10-25 15:10:00|17792.13|17792.13|17813.82|17813.82|17813.98|17813.98|17792.13|17792.13|0
1666710900000|2022-10-25 15:15:00|17814.08|17814.08|17818.71|17818.71|17820.81|17820.81|17811.83|17811.83|0
1666711200000|2022-10-25 15:20:00|17818.79|17818.79|17817.97|17817.97|17818.79|17818.79|17813.72|17813.72|0
1666711500000|2022-10-25 15:25:00|17818.03|17818.03|17818.43|17818.43|17823.19|17823.19|17816.71|17816.71|0
1666768500000|2022-10-26 07:15:00|17769.68|17769.68|17769.34|17769.34|17787.63|17787.63|17768.29|17768.29|0
1666768800000|2022-10-26 07:20:00|17769.73|17769.73|17793.32|17793.32|17793.32|17793.32|17769.53|17769.53|0
1666769100000|2022-10-26 07:25:00|17793.41|17793.41|17816.25|17816.25|17830.54|17830.54|17793.41|17793.41|0
1666769400000|2022-10-26 07:30:00|17816.57|17816.57|17867.25|17867.25|17873.86|17873.86|17816.57|17816.57|0
1666769700000|2022-10-26 07:35:00|17867.35|17867.35|17867.54|17867.54|17874.45|17874.45|17866.09|17866.09|0
1666770000000|2022-10-26 07:40:00|17867.66|17867.66|17861.37|17861.37|17868.24|17868.24|17859.86|17859.86|0
1666770300000|2022-10-26 07:45:00|17861.3|17861.3|17863.96|17863.96|17867.03|17867.03|17858.19|17858.19|0
1666770600000|2022-10-26 07:50:00|17863.9|17863.9|17881.87|17881.87|17881.87|17881.87|17856.05|17856.05|0
1666770900000|2022-10-26 07:55:00|17882|17882|17885.46|17885.46|17889.65|17889.65|17881.91|17881.91|0
1666771200000|2022-10-26 08:00:00|17885.58|17885.58|17902.27|17902.27|17902.27|17902.27|17884.35|17884.35|0
1666771500000|2022-10-26 08:05:00|17902.4|17902.4|17906.04|17906.04|17908.41|17908.41|17902.36|17902.36|0
1666771800000|2022-10-26 08:10:00|17906.21|17906.21|17908.5|17908.5|17908.55|17908.55|17904.6|17904.6|0
1666772100000|2022-10-26 08:15:00|17908.37|17908.37|17935.1|17935.1|17935.16|17935.16|17908.32|17908.32|0
1666772400000|2022-10-26 08:20:00|17935.15|17935.15|17968.38|17968.38|17968.38|17968.38|17935.15|17935.15|0
1666772700000|2022-10-26 08:25:00|17968.53|17968.53|17989.44|17989.44|17990.77|17990.77|17968.53|17968.53|0
1666773000000|2022-10-26 08:30:00|17989.38|17989.38|17994.18|17994.18|17996.54|17996.54|17987.87|17987.87|0
1666773300000|2022-10-26 08:35:00|17994.23|17994.23|18012.69|18012.69|18015.38|18015.38|17993.05|17993.05|0
1666773600000|2022-10-26 08:40:00|18012.64|18012.64|17990.25|17990.25|18012.64|18012.64|17990.07|17990.07|0
1666773900000|2022-10-26 08:45:00|17989.83|17989.83|17982.45|17982.45|17991.26|17991.26|17982.34|17982.34|0
1666774200000|2022-10-26 08:50:00|17982.27|17982.27|17980.07|17980.07|17983|17983|17971.79|17971.79|0
1666774500000|2022-10-26 08:55:00|17980.37|17980.37|17990.36|17990.36|17990.36|17990.36|17980.37|17980.37|0
1666774800000|2022-10-26 09:00:00|17989.83|17989.83|17996.63|17996.63|17999.11|17999.11|17989.54|17989.54|0
1666775100000|2022-10-26 09:05:00|17996.72|17996.72|17993.52|17993.52|17998.43|17998.43|17992.95|17992.95|0
1666775400000|2022-10-26 09:10:00|17993.47|17993.47|17953.7|17953.7|17993.56|17993.56|17953.37|17953.37|0
1666775700000|2022-10-26 09:15:00|17953.76|17953.76|17955.17|17955.17|17957.57|17957.57|17953.03|17953.03|0
1666776000000|2022-10-26 09:20:00|17955.11|17955.11|17938.17|17938.17|17955.48|17955.48|17937.49|17937.49|0
1666776300000|2022-10-26 09:25:00|17938.46|17938.46|17925.19|17925.19|17939.88|17939.88|17924.98|17924.98|0
1666776600000|2022-10-26 09:30:00|17925.1|17925.1|17923.25|17923.25|17926.83|17926.83|17922.52|17922.52|0
1666776900000|2022-10-26 09:35:00|17923.22|17923.22|17944.34|17944.34|17944.44|17944.44|17920.73|17920.73|0
1666777200000|2022-10-26 09:40:00|17944.43|17944.43|17945.85|17945.85|17945.95|17945.95|17943.23|17943.23|0
1666777500000|2022-10-26 09:45:00|17945.93|17945.93|17949.48|17949.48|17949.48|17949.48|17942.01|17942.01|0
1666777800000|2022-10-26 09:50:00|17949.6|17949.6|17987.53|17987.53|17990.32|17990.32|17949.6|17949.6|0
1666778100000|2022-10-26 09:55:00|17987.5|17987.5|17994.19|17994.19|17997.66|17997.66|17986.36|17986.36|0
1666778400000|2022-10-26 10:00:00|17994.28|17994.28|17977.95|17977.95|17994.28|17994.28|17976.84|17976.84|0
1666778700000|2022-10-26 10:05:00|17977.81|17977.81|17975.82|17975.82|17981.78|17981.78|17975.6|17975.6|0
1666779000000|2022-10-26 10:10:00|17975.77|17975.77|17974.28|17974.28|17975.77|17975.77|17964.32|17964.32|0
1666779300000|2022-10-26 10:15:00|17974.5|17974.5|17960.38|17960.38|17974.5|17974.5|17960|17960|0
1666779600000|2022-10-26 10:20:00|17960.24|17960.24|17957.65|17957.65|17960.56|17960.56|17956.34|17956.34|0
1666779900000|2022-10-26 10:25:00|17957.73|17957.73|17968.88|17968.88|17970.55|17970.55|17957.73|17957.73|0
1666780200000|2022-10-26 10:30:00|17968.92|17968.92|17962.19|17962.19|17972.38|17972.38|17962.11|17962.11|0
1666780500000|2022-10-26 10:35:00|17962.07|17962.07|17954.7|17954.7|17962.12|17962.12|17954.7|17954.7|0
1666780800000|2022-10-26 10:40:00|17954.67|17954.67|17957.63|17957.63|17958.14|17958.14|17953.49|17953.49|0
1666781100000|2022-10-26 10:45:00|17957.53|17957.53|17954.77|17954.77|17957.8|17957.8|17954.57|17954.57|0
1666781400000|2022-10-26 10:50:00|17954.88|17954.88|17950.66|17950.66|17954.88|17954.88|17948.09|17948.09|0
1666781700000|2022-10-26 10:55:00|17950.7|17950.7|17963.51|17963.51|17963.7|17963.7|17950.65|17950.65|0
1666782000000|2022-10-26 11:00:00|17963.81|17963.81|17982.98|17982.98|17983.27|17983.27|17963.81|17963.81|0
1666782300000|2022-10-26 11:05:00|17982.95|17982.95|17985.22|17985.22|17985.22|17985.22|17982.6|17982.6|0
1666782600000|2022-10-26 11:10:00|17985.16|17985.16|17996.55|17996.55|17996.86|17996.86|17985.16|17985.16|0
1666782900000|2022-10-26 11:15:00|17996.75|17996.75|18011.47|18011.47|18011.61|18011.61|17995.92|17995.92|0
1666783200000|2022-10-26 11:20:00|18011.43|18011.43|18022.9|18022.9|18022.9|18022.9|18010.87|18010.87|0
1666783500000|2022-10-26 11:25:00|18022.84|18022.84|18024.17|18024.17|18030.44|18030.44|18021.46|18021.46|0
1666783800000|2022-10-26 11:30:00|18024.22|18024.22|18016.5|18016.5|18025.09|18025.09|18016.27|18016.27|0
1666784100000|2022-10-26 11:35:00|18016.39|18016.39|17999.93|17999.93|18016.39|18016.39|17999.93|17999.93|0
1666784400000|2022-10-26 11:40:00|17999.85|17999.85|17994.25|17994.25|17999.85|17999.85|17993.57|17993.57|0
1666784700000|2022-10-26 11:45:00|17994.31|17994.31|17984.52|17984.52|17994.33|17994.33|17984.22|17984.22|0
1666785000000|2022-10-26 11:50:00|17984.58|17984.58|17986.83|17986.83|17986.99|17986.99|17983.36|17983.36|0
1666785300000|2022-10-26 11:55:00|17986.79|17986.79|17995.86|17995.86|17995.96|17995.96|17986.36|17986.36|0
1666785600000|2022-10-26 12:00:00|17995.9|17995.9|18001.64|18001.64|18001.74|18001.74|17994.84|17994.84|0
1666785900000|2022-10-26 12:05:00|18001.57|18001.57|17993.26|17993.26|18002.35|18002.35|17993.26|17993.26|0
1666786200000|2022-10-26 12:10:00|17993.09|17993.09|17990.24|17990.24|17993.09|17993.09|17988.53|17988.53|0
1666786500000|2022-10-26 12:15:00|17990.18|17990.18|17980.96|17980.96|17990.18|17990.18|17980.06|17980.06|0
1666786800000|2022-10-26 12:20:00|17981.04|17981.04|17966.31|17966.31|17981.32|17981.32|17965.89|17965.89|0
1666787100000|2022-10-26 12:25:00|17966.32|17966.32|17958.46|17958.46|17966.32|17966.32|17957.34|17957.34|0
1666787400000|2022-10-26 12:30:00|17958.59|17958.59|17958.43|17958.43|17964.35|17964.35|17956.99|17956.99|0
1666787700000|2022-10-26 12:35:00|17958.4|17958.4|17949.66|17949.66|17959|17959|17948.92|17948.92|0
1666788000000|2022-10-26 12:40:00|17949.68|17949.68|17944.39|17944.39|17949.88|17949.88|17944.33|17944.33|0
1666788300000|2022-10-26 12:45:00|17944.05|17944.05|17944.59|17944.59|17944.71|17944.71|17928.19|17928.19|0
1666788600000|2022-10-26 12:50:00|17944.62|17944.62|17947.94|17947.94|17948.68|17948.68|17942.7|17942.7|0
1666788900000|2022-10-26 12:55:00|17948.14|17948.14|17949.31|17949.31|17949.31|17949.31|17946.03|17946.03|0
1666789200000|2022-10-26 13:00:00|17949.35|17949.35|17959.55|17959.55|17960.48|17960.48|17948.97|17948.97|0
1666789500000|2022-10-26 13:05:00|17959.59|17959.59|17953.71|17953.71|17959.92|17959.92|17953.26|17953.26|0
1666789800000|2022-10-26 13:10:00|17953.93|17953.93|17953.22|17953.22|17955.48|17955.48|17952.74|17952.74|0
1666790100000|2022-10-26 13:15:00|17953.34|17953.34|17951.78|17951.78|17959.37|17959.37|17951.78|17951.78|0
1666790400000|2022-10-26 13:20:00|17951.76|17951.76|17949.02|17949.02|17952.51|17952.51|17948.82|17948.82|0
1666790700000|2022-10-26 13:25:00|17949.13|17949.13|17953.83|17953.83|17955.56|17955.56|17946.95|17946.95|0
1666791000000|2022-10-26 13:30:00|17953.63|17953.63|17962.76|17962.76|17962.82|17962.82|17939.3|17939.3|0
1666791300000|2022-10-26 13:35:00|17962.82|17962.82|17965.58|17965.58|17965.58|17965.58|17959.97|17959.97|0
1666791600000|2022-10-26 13:40:00|17965.67|17965.67|17950.57|17950.57|17966.13|17966.13|17950.57|17950.57|0
1666791900000|2022-10-26 13:45:00|17950.4|17950.4|17968.41|17968.41|17970.82|17970.82|17949|17949|0
1666792200000|2022-10-26 13:50:00|17968.51|17968.51|17959.95|17959.95|17971.81|17971.81|17959.95|17959.95|0
1666792500000|2022-10-26 13:55:00|17959.86|17959.86|17950.88|17950.88|17966.01|17966.01|17950.88|17950.88|0
1666792800000|2022-10-26 14:00:00|17951.14|17951.14|17973.79|17973.79|17987.88|17987.88|17951.14|17951.14|0
1666793100000|2022-10-26 14:05:00|17973.75|17973.75|17986.77|17986.77|17990.34|17990.34|17960.3|17960.3|0
1666793400000|2022-10-26 14:10:00|17986.72|17986.72|17994.22|17994.22|17994.55|17994.55|17983.72|17983.72|0
1666793700000|2022-10-26 14:15:00|17994.24|17994.24|18012.01|18012.01|18014.47|18014.47|17993.83|17993.83|0
1666794000000|2022-10-26 14:20:00|18012.23|18012.23|18005.8|18005.8|18013.32|18013.32|18005.42|18005.42|0
1666794300000|2022-10-26 14:25:00|18005.84|18005.84|18048.03|18048.03|18049.52|18049.52|18005.53|18005.53|0
1666794600000|2022-10-26 14:30:00|18047.95|18047.95|18039.08|18039.08|18048.11|18048.11|18039.08|18039.08|0
1666794900000|2022-10-26 14:35:00|18039.06|18039.06|18033.54|18033.54|18039.06|18039.06|18029.41|18029.41|0
1666795200000|2022-10-26 14:40:00|18033.5|18033.5|18039.33|18039.33|18040.36|18040.36|18033.5|18033.5|0
1666795500000|2022-10-26 14:45:00|18039.15|18039.15|18061.91|18061.91|18062.39|18062.39|18039.01|18039.01|0
1666795800000|2022-10-26 14:50:00|18061.96|18061.96|18070.28|18070.28|18079.85|18079.85|18061.96|18061.96|0
1666796100000|2022-10-26 14:55:00|18070.26|18070.26|18056.45|18056.45|18070.26|18070.26|18056.43|18056.43|0
1666796400000|2022-10-26 15:00:00|18056.38|18056.38|18063.74|18063.74|18065.87|18065.87|18055.87|18055.87|0
1666796700000|2022-10-26 15:05:00|18063.76|18063.76|18071.09|18071.09|18071.36|18071.36|18062.35|18062.35|0
1666797000000|2022-10-26 15:10:00|18070.98|18070.98|18075.22|18075.22|18075.23|18075.23|18068.61|18068.61|0
1666797300000|2022-10-26 15:15:00|18075.29|18075.29|18094.09|18094.09|18104.3|18104.3|18075.29|18075.29|0
1666797600000|2022-10-26 15:20:00|18094.14|18094.14|18097.19|18097.19|18101.53|18101.53|18089.41|18089.41|0
1666797900000|2022-10-26 15:25:00|18097.2|18097.2|18089.32|18089.32|18097.2|18097.2|18086.67|18086.67|0
1666854900000|2022-10-27 07:15:00|18078.98|18078.98|18052.99|18052.99|18078.98|18078.98|18052.47|18052.47|0
1666855200000|2022-10-27 07:20:00|18052.97|18052.97|18039.06|18039.06|18054.7|18054.7|18039.06|18039.06|0
1666855500000|2022-10-27 07:25:00|18039.25|18039.25|18035.85|18035.85|18039.27|18039.27|18034.62|18034.62|0
1666855800000|2022-10-27 07:30:00|18035.47|18035.47|18059.99|18059.99|18061.68|18061.68|18033.48|18033.48|0
1666856100000|2022-10-27 07:35:00|18060.08|18060.08|18056.36|18056.36|18063.33|18063.33|18053.62|18053.62|0
1666856400000|2022-10-27 07:40:00|18056.4|18056.4|18092.85|18092.85|18093.01|18093.01|18056.4|18056.4|0
1666856700000|2022-10-27 07:45:00|18093.03|18093.03|18096.79|18096.79|18097.71|18097.71|18089.24|18089.24|0
1666857000000|2022-10-27 07:50:00|18096.87|18096.87|18106.07|18106.07|18107.34|18107.34|18096.87|18096.87|0
1666857300000|2022-10-27 07:55:00|18105.75|18105.75|18115.83|18115.83|18116.9|18116.9|18105.75|18105.75|0
1666857600000|2022-10-27 08:00:00|18115.65|18115.65|18122.25|18122.25|18122.61|18122.61|18109.26|18109.26|0
1666857900000|2022-10-27 08:05:00|18122.33|18122.33|18119.75|18119.75|18124.2|18124.2|18117.43|18117.43|0
1666858200000|2022-10-27 08:10:00|18119.84|18119.84|18130.2|18130.2|18130.2|18130.2|18119.84|18119.84|0
1666858500000|2022-10-27 08:15:00|18130.08|18130.08|18156.45|18156.45|18158.27|18158.27|18130.01|18130.01|0
1666858800000|2022-10-27 08:20:00|18156.54|18156.54|18152.39|18152.39|18157.75|18157.75|18152.05|18152.05|0
1666859100000|2022-10-27 08:25:00|18152.41|18152.41|18155.26|18155.26|18156.77|18156.77|18151.63|18151.63|0
1666859400000|2022-10-27 08:30:00|18155.14|18155.14|18155.97|18155.97|18158.13|18158.13|18154.22|18154.22|0
1666859700000|2022-10-27 08:35:00|18155.86|18155.86|18175.85|18175.85|18179.21|18179.21|18155.34|18155.34|0
1666860000000|2022-10-27 08:40:00|18175.78|18175.78|18162.24|18162.24|18175.97|18175.97|18161.85|18161.85|0
1666860300000|2022-10-27 08:45:00|18162.16|18162.16|18164.48|18164.48|18166.98|18166.98|18160.69|18160.69|0
1666860600000|2022-10-27 08:50:00|18164.26|18164.26|18171.08|18171.08|18173.77|18173.77|18164.26|18164.26|0
1666860900000|2022-10-27 08:55:00|18171.1|18171.1|18162.42|18162.42|18171.1|18171.1|18162.31|18162.31|0
1666861200000|2022-10-27 09:00:00|18162.54|18162.54|18166.2|18166.2|18167.47|18167.47|18162.38|18162.38|0
1666861500000|2022-10-27 09:05:00|18166.17|18166.17|18158.44|18158.44|18166.17|18166.17|18155.26|18155.26|0
1666861800000|2022-10-27 09:10:00|18158.24|18158.24|18158.8|18158.8|18161.63|18161.63|18157.69|18157.69|0
1666862100000|2022-10-27 09:15:00|18158.53|18158.53|18165.82|18165.82|18165.82|18165.82|18155.13|18155.13|0
1666862400000|2022-10-27 09:20:00|18165.96|18165.96|18160.02|18160.02|18169.06|18169.06|18160.02|18160.02|0
1666862700000|2022-10-27 09:25:00|18159.93|18159.93|18146.79|18146.79|18159.93|18159.93|18145.25|18145.25|0
1666863000000|2022-10-27 09:30:00|18146.84|18146.84|18144.58|18144.58|18149.74|18149.74|18143.66|18143.66|0
1666863300000|2022-10-27 09:35:00|18144.6|18144.6|18150.76|18150.76|18152.44|18152.44|18144.6|18144.6|0
1666863600000|2022-10-27 09:40:00|18150.71|18150.71|18156.43|18156.43|18156.7|18156.7|18150.6|18150.6|0
1666863900000|2022-10-27 09:45:00|18156.23|18156.23|18165.39|18165.39|18165.4|18165.4|18156.23|18156.23|0
1666864200000|2022-10-27 09:50:00|18165.54|18165.54|18165.8|18165.8|18173.14|18173.14|18165.54|18165.54|0
1666864500000|2022-10-27 09:55:00|18165.69|18165.69|18154.28|18154.28|18165.72|18165.72|18154.28|18154.28|0
1666864800000|2022-10-27 10:00:00|18154.23|18154.23|18151.81|18151.81|18154.23|18154.23|18150|18150|0
1666865100000|2022-10-27 10:05:00|18151.74|18151.74|18151.68|18151.68|18153.75|18153.75|18151.05|18151.05|0
1666865400000|2022-10-27 10:10:00|18151.85|18151.85|18146.59|18146.59|18152.21|18152.21|18146.27|18146.27|0
1666865700000|2022-10-27 10:15:00|18146.42|18146.42|18145.49|18145.49|18146.46|18146.46|18142.53|18142.53|0
1666866000000|2022-10-27 10:20:00|18145.33|18145.33|18146.73|18146.73|18146.85|18146.85|18143.91|18143.91|0
1666866300000|2022-10-27 10:25:00|18146.79|18146.79|18129.62|18129.62|18146.79|18146.79|18129.47|18129.47|0
1666866600000|2022-10-27 10:30:00|18129.7|18129.7|18109.27|18109.27|18129.76|18129.76|18107.83|18107.83|0
1666866900000|2022-10-27 10:35:00|18109.28|18109.28|18093.28|18093.28|18109.3|18109.3|18093.2|18093.2|0
1666867200000|2022-10-27 10:40:00|18093.07|18093.07|18084.03|18084.03|18094.91|18094.91|18083.96|18083.96|0
1666867500000|2022-10-27 10:45:00|18084.01|18084.01|18087.67|18087.67|18091.95|18091.95|18083.2|18083.2|0
1666867800000|2022-10-27 10:50:00|18087.6|18087.6|18079.98|18079.98|18087.79|18087.79|18072.51|18072.51|0
1666868100000|2022-10-27 10:55:00|18080.14|18080.14|18008.32|18008.32|18080.14|18080.14|18008.32|18008.32|0
1666868400000|2022-10-27 11:00:00|18007.93|18007.93|18034.7|18034.7|18034.7|18034.7|17991.47|17991.47|0
1666868700000|2022-10-27 11:05:00|18034.64|18034.64|18028.57|18028.57|18035.38|18035.38|18025.62|18025.62|0
1666869000000|2022-10-27 11:10:00|18028.41|18028.41|18030.85|18030.85|18032.61|18032.61|18028.41|18028.41|0
1666869300000|2022-10-27 11:15:00|18030.93|18030.93|18038.86|18038.86|18038.86|18038.86|18030.93|18030.93|0
1666869600000|2022-10-27 11:20:00|18038.64|18038.64|18035.7|18035.7|18039.25|18039.25|18035.7|18035.7|0
1666869900000|2022-10-27 11:25:00|18035.58|18035.58|18035.21|18035.21|18035.59|18035.59|18034.11|18034.11|0
1666870200000|2022-10-27 11:30:00|18035.06|18035.06|18039.16|18039.16|18039.19|18039.19|18031.68|18031.68|0
1666870500000|2022-10-27 11:35:00|18039.29|18039.29|18034.98|18034.98|18040.25|18040.25|18034.98|18034.98|0
1666870800000|2022-10-27 11:40:00|18034.95|18034.95|18025.48|18025.48|18037.14|18037.14|18025.35|18025.35|0
1666871100000|2022-10-27 11:45:00|18025.46|18025.46|18017.17|18017.17|18025.94|18025.94|18017|18017|0
1666871400000|2022-10-27 11:50:00|18017.3|18017.3|18009.66|18009.66|18017.3|18017.3|18009.45|18009.45|0
1666871700000|2022-10-27 11:55:00|18009.61|18009.61|18013.43|18013.43|18013.73|18013.73|18006.97|18006.97|0
1666872000000|2022-10-27 12:00:00|18013.52|18013.52|18016.47|18016.47|18017.54|18017.54|18013.52|18013.52|0
1666872300000|2022-10-27 12:05:00|18016.55|18016.55|18015.71|18015.71|18017.85|18017.85|18015.44|18015.44|0
1666872600000|2022-10-27 12:10:00|18015.54|18015.54|18020.86|18020.86|18020.86|18020.86|18014.65|18014.65|0
1666872900000|2022-10-27 12:15:00|18020.75|18020.75|18007.73|18007.73|18028.14|18028.14|18004.45|18004.45|0
1666873200000|2022-10-27 12:20:00|18007.79|18007.79|18065.51|18065.51|18065.51|18065.51|18005.44|18005.44|0
1666873500000|2022-10-27 12:25:00|18065.54|18065.54|18066.06|18066.06|18067.77|18067.77|18063.51|18063.51|0
1666873800000|2022-10-27 12:30:00|18067.14|18067.14|18079.38|18079.38|18086.59|18086.59|18067.14|18067.14|0
1666874100000|2022-10-27 12:35:00|18079.35|18079.35|18050.46|18050.46|18080.27|18080.27|18050.41|18050.41|0
1666874400000|2022-10-27 12:40:00|18050.29|18050.29|18055.85|18055.85|18056.25|18056.25|18048.28|18048.28|0
1666874700000|2022-10-27 12:45:00|18055.76|18055.76|18055.76|18055.76|18071.78|18071.78|18055.58|18055.58|0
1666875000000|2022-10-27 12:50:00|18055.72|18055.72|18036.54|18036.54|18057.01|18057.01|18031.52|18031.52|0
1666875300000|2022-10-27 12:55:00|18036.44|18036.44|18041.07|18041.07|18042.75|18042.75|18033.36|18033.36|0
1666875600000|2022-10-27 13:00:00|18040.95|18040.95|18040.53|18040.53|18041.68|18041.68|18030.26|18030.26|0
1666875900000|2022-10-27 13:05:00|18040.65|18040.65|18056.86|18056.86|18056.86|18056.86|18040.47|18040.47|0
1666876200000|2022-10-27 13:10:00|18057.34|18057.34|18070.97|18070.97|18070.97|18070.97|18057.11|18057.11|0
1666876500000|2022-10-27 13:15:00|18071.01|18071.01|18083.7|18083.7|18091.71|18091.71|18070.26|18070.26|0
1666876800000|2022-10-27 13:20:00|18083.58|18083.58|18071.89|18071.89|18086.3|18086.3|18070.96|18070.96|0
1666877100000|2022-10-27 13:25:00|18071.93|18071.93|18072.03|18072.03|18073.95|18073.95|18071.01|18071.01|0
1666877400000|2022-10-27 13:30:00|18071.82|18071.82|18074.88|18074.88|18085.75|18085.75|18071.78|18071.78|0
1666877700000|2022-10-27 13:35:00|18075.08|18075.08|18081.35|18081.35|18082.8|18082.8|18073.94|18073.94|0
1666878000000|2022-10-27 13:40:00|18081.38|18081.38|18067.17|18067.17|18082.6|18082.6|18064.14|18064.14|0
1666878300000|2022-10-27 13:45:00|18067.35|18067.35|18028.32|18028.32|18076|18076|18027.71|18027.71|0
1666878600000|2022-10-27 13:50:00|18028.02|18028.02|18016.65|18016.65|18028.13|18028.13|18008.08|18008.08|0
1666878900000|2022-10-27 13:55:00|18016.82|18016.82|18038.47|18038.47|18039.26|18039.26|18016.45|18016.45|0
1666879200000|2022-10-27 14:00:00|18038.42|18038.42|18057.29|18057.29|18058.14|18058.14|18034.95|18034.95|0
1666879500000|2022-10-27 14:05:00|18057.4|18057.4|18066.28|18066.28|18074.72|18074.72|18056.32|18056.32|0
1666879800000|2022-10-27 14:10:00|18066.42|18066.42|18103.45|18103.45|18104.14|18104.14|18057.28|18057.28|0
1666880100000|2022-10-27 14:15:00|18103.49|18103.49|18111.44|18111.44|18114.99|18114.99|18103.05|18103.05|0
1666880400000|2022-10-27 14:20:00|18111.47|18111.47|18106.36|18106.36|18114.53|18114.53|18105.64|18105.64|0
1666880700000|2022-10-27 14:25:00|18106.01|18106.01|18117.91|18117.91|18117.91|18117.91|18105.8|18105.8|0
1666881000000|2022-10-27 14:30:00|18117.94|18117.94|18131.75|18131.75|18135.21|18135.21|18117.66|18117.66|0
1666881300000|2022-10-27 14:35:00|18131.72|18131.72|18110.46|18110.46|18131.72|18131.72|18110.01|18110.01|0
1666881600000|2022-10-27 14:40:00|18110.51|18110.51|18090.84|18090.84|18111.32|18111.32|18090.19|18090.19|0
1666881900000|2022-10-27 14:45:00|18090.76|18090.76|18091.64|18091.64|18095.73|18095.73|18090.42|18090.42|0
1666882200000|2022-10-27 14:50:00|18091.56|18091.56|18107.25|18107.25|18107.59|18107.59|18090.84|18090.84|0
1666882500000|2022-10-27 14:55:00|18107.13|18107.13|18098.73|18098.73|18109.1|18109.1|18098.66|18098.66|0
1666882800000|2022-10-27 15:00:00|18098.76|18098.76|18096.01|18096.01|18103.27|18103.27|18094.74|18094.74|0
1666883100000|2022-10-27 15:05:00|18096|18096|18105.51|18105.51|18106.24|18106.24|18095.41|18095.41|0
1666883400000|2022-10-27 15:10:00|18105.7|18105.7|18092.37|18092.37|18106.79|18106.79|18092.37|18092.37|0
1666883700000|2022-10-27 15:15:00|18092.21|18092.21|18086.63|18086.63|18094.76|18094.76|18085.56|18085.56|0
1666884000000|2022-10-27 15:20:00|18086.7|18086.7|18098.28|18098.28|18098.34|18098.34|18086.69|18086.69|0
1666884300000|2022-10-27 15:25:00|18098.33|18098.33|18083.81|18083.81|18098.78|18098.78|18081.51|18081.51|0
1666941300000|2022-10-28 07:15:00|17903.61|17903.61|17869.57|17869.57|17904.83|17904.83|17869.57|17869.57|0
1666941600000|2022-10-28 07:20:00|17869.82|17869.82|17837.94|17837.94|17869.82|17869.82|17837.35|17837.35|0
1666941900000|2022-10-28 07:25:00|17837.72|17837.72|17830.22|17830.22|17838.34|17838.34|17824.33|17824.33|0
1666942200000|2022-10-28 07:30:00|17830.3|17830.3|17854.93|17854.93|17854.93|17854.93|17829.85|17829.85|0
1666942500000|2022-10-28 07:35:00|17854.99|17854.99|17854.93|17854.93|17866.04|17866.04|17854.49|17854.49|0
1666942800000|2022-10-28 07:40:00|17854.9|17854.9|17840.7|17840.7|17855.29|17855.29|17840.56|17840.56|0
1666943100000|2022-10-28 07:45:00|17841.05|17841.05|17834.65|17834.65|17841.05|17841.05|17829.88|17829.88|0
1666943400000|2022-10-28 07:50:00|17834.75|17834.75|17825.89|17825.89|17834.9|17834.9|17825.22|17825.22|0
1666943700000|2022-10-28 07:55:00|17825.97|17825.97|17845.31|17845.31|17848.15|17848.15|17825.97|17825.97|0
1666944000000|2022-10-28 08:00:00|17846.04|17846.04|17836.18|17836.18|17851.98|17851.98|17836.15|17836.15|0
1666944300000|2022-10-28 08:05:00|17836.24|17836.24|17860.41|17860.41|17860.41|17860.41|17836.1|17836.1|0
1666944600000|2022-10-28 08:10:00|17860.9|17860.9|17865.74|17865.74|17867.77|17867.77|17860.07|17860.07|0
1666944900000|2022-10-28 08:15:00|17865.86|17865.86|17856.94|17856.94|17866.12|17866.12|17855|17855|0
1666945200000|2022-10-28 08:20:00|17856.88|17856.88|17857.23|17857.23|17858.59|17858.59|17855.8|17855.8|0
1666945500000|2022-10-28 08:25:00|17857.29|17857.29|17864.38|17864.38|17865.65|17865.65|17856.46|17856.46|0
1666945800000|2022-10-28 08:30:00|17864.28|17864.28|17868.95|17868.95|17870.14|17870.14|17861.21|17861.21|0
1666946100000|2022-10-28 08:35:00|17868.93|17868.93|17871.45|17871.45|17872.24|17872.24|17866.6|17866.6|0
1666946400000|2022-10-28 08:40:00|17871.54|17871.54|17875.06|17875.06|17875.64|17875.64|17871.03|17871.03|0
1666946700000|2022-10-28 08:45:00|17874.87|17874.87|17887.45|17887.45|17887.45|17887.45|17874.79|17874.79|0
1666947000000|2022-10-28 08:50:00|17887.3|17887.3|17905.93|17905.93|17905.93|17905.93|17887.22|17887.22|0
1666947300000|2022-10-28 08:55:00|17905.96|17905.96|17912.45|17912.45|17912.45|17912.45|17905.94|17905.94|0
1666947600000|2022-10-28 09:00:00|17912.54|17912.54|17895.65|17895.65|17913.18|17913.18|17895.49|17895.49|0
1666947900000|2022-10-28 09:05:00|17895.37|17895.37|17884.99|17884.99|17897.57|17897.57|17884.99|17884.99|0
1666948200000|2022-10-28 09:10:00|17884.91|17884.91|17853.39|17853.39|17884.91|17884.91|17852.93|17852.93|0
1666948500000|2022-10-28 09:15:00|17853.36|17853.36|17826.79|17826.79|17853.42|17853.42|17823.42|17823.42|0
1666948800000|2022-10-28 09:20:00|17826.96|17826.96|17846.37|17846.37|17846.76|17846.76|17826.96|17826.96|0
1666949100000|2022-10-28 09:25:00|17847.59|17847.59|17855.76|17855.76|17857.69|17857.69|17847.54|17847.54|0
1666949400000|2022-10-28 09:30:00|17855.7|17855.7|17857.7|17857.7|17861.49|17861.49|17854.89|17854.89|0
1666949700000|2022-10-28 09:35:00|17857.76|17857.76|17854.58|17854.58|17857.85|17857.85|17853.16|17853.16|0
1666950000000|2022-10-28 09:40:00|17854.53|17854.53|17850.37|17850.37|17854.54|17854.54|17850.37|17850.37|0
1666950300000|2022-10-28 09:45:00|17850.44|17850.44|17859.58|17859.58|17860.16|17860.16|17850.44|17850.44|0
1666950600000|2022-10-28 09:50:00|17859.47|17859.47|17870.6|17870.6|17870.61|17870.61|17859.38|17859.38|0
1666950900000|2022-10-28 09:55:00|17870.64|17870.64|17889.24|17889.24|17889.24|17889.24|17868.15|17868.15|0
1666951200000|2022-10-28 10:00:00|17889.29|17889.29|17900.47|17900.47|17900.81|17900.81|17889.29|17889.29|0
1666951500000|2022-10-28 10:05:00|17900.52|17900.52|17899.68|17899.68|17900.75|17900.75|17897.93|17897.93|0
1666951800000|2022-10-28 10:10:00|17899.53|17899.53|17884.25|17884.25|17899.99|17899.99|17883.7|17883.7|0
1666952100000|2022-10-28 10:15:00|17884.31|17884.31|17887.35|17887.35|17889.23|17889.23|17884.15|17884.15|0
1666952400000|2022-10-28 10:20:00|17887.41|17887.41|17887.92|17887.92|17888.29|17888.29|17886.9|17886.9|0
1666952700000|2022-10-28 10:25:00|17887.98|17887.98|17894.77|17894.77|17896.24|17896.24|17885.93|17885.93|0
1666953000000|2022-10-28 10:30:00|17894.76|17894.76|17895.76|17895.76|17895.76|17895.76|17889.34|17889.34|0
1666953300000|2022-10-28 10:35:00|17895.83|17895.83|17898.03|17898.03|17899.6|17899.6|17895.29|17895.29|0
1666953600000|2022-10-28 10:40:00|17897.89|17897.89|17906.75|17906.75|17906.75|17906.75|17897.12|17897.12|0
1666953900000|2022-10-28 10:45:00|17906.77|17906.77|17906.23|17906.23|17907.28|17907.28|17904.03|17904.03|0
1666954200000|2022-10-28 10:50:00|17906.36|17906.36|17906.08|17906.08|17906.76|17906.76|17901.7|17901.7|0
1666954500000|2022-10-28 10:55:00|17906.19|17906.19|17908.04|17908.04|17908.57|17908.57|17906.19|17906.19|0
1666954800000|2022-10-28 11:00:00|17908.11|17908.11|17909.25|17909.25|17913.15|17913.15|17907.85|17907.85|0
1666955100000|2022-10-28 11:05:00|17909.2|17909.2|17900.08|17900.08|17909.54|17909.54|17898.06|17898.06|0
1666955400000|2022-10-28 11:10:00|17900.27|17900.27|17911.25|17911.25|17911.38|17911.38|17899.8|17899.8|0
1666955700000|2022-10-28 11:15:00|17911.19|17911.19|17911.64|17911.64|17911.71|17911.71|17908.75|17908.75|0
1666956000000|2022-10-28 11:20:00|17911.71|17911.71|17916.51|17916.51|17917.03|17917.03|17911.64|17911.64|0
1666956300000|2022-10-28 11:25:00|17916.49|17916.49|17920.74|17920.74|17920.81|17920.81|17916.41|17916.41|0
1666956600000|2022-10-28 11:30:00|17920.62|17920.62|17922.48|17922.48|17922.84|17922.84|17918.6|17918.6|0
1666956900000|2022-10-28 11:35:00|17922.46|17922.46|17924.83|17924.83|17928.56|17928.56|17922.13|17922.13|0
1666957200000|2022-10-28 11:40:00|17925.01|17925.01|17927.74|17927.74|17928.06|17928.06|17924.58|17924.58|0
1666957500000|2022-10-28 11:45:00|17927.68|17927.68|17931.91|17931.91|17932.08|17932.08|17925.22|17925.22|0
1666957800000|2022-10-28 11:50:00|17932.3|17932.3|17929.96|17929.96|17933.31|17933.31|17929.8|17929.8|0
1666958100000|2022-10-28 11:55:00|17930|17930|17928.59|17928.59|17930.13|17930.13|17927.21|17927.21|0
1666958400000|2022-10-28 12:00:00|17928.46|17928.46|17929.1|17929.1|17929.79|17929.79|17926.43|17926.43|0
1666958700000|2022-10-28 12:05:00|17929.25|17929.25|17933.27|17933.27|17933.31|17933.31|17929.25|17929.25|0
1666959000000|2022-10-28 12:10:00|17933.24|17933.24|17937.58|17937.58|17938.09|17938.09|17932.77|17932.77|0
1666959300000|2022-10-28 12:15:00|17937.65|17937.65|17947.34|17947.34|17949.91|17949.91|17937.02|17937.02|0
1666959600000|2022-10-28 12:20:00|17947.29|17947.29|17946.33|17946.33|17948.51|17948.51|17946.03|17946.03|0
1666959900000|2022-10-28 12:25:00|17946.32|17946.32|17923.26|17923.26|17946.38|17946.38|17922.79|17922.79|0
1666960200000|2022-10-28 12:30:00|17923.73|17923.73|17945.3|17945.3|17973.73|17973.73|17912.62|17912.62|0
1666960500000|2022-10-28 12:35:00|17945.18|17945.18|17928.74|17928.74|17945.24|17945.24|17928.74|17928.74|0
1666960800000|2022-10-28 12:40:00|17928.62|17928.62|17909.84|17909.84|17928.62|17928.62|17909.56|17909.56|0
1666961100000|2022-10-28 12:45:00|17909.61|17909.61|17891.08|17891.08|17910.44|17910.44|17889.7|17889.7|0
1666961400000|2022-10-28 12:50:00|17891.15|17891.15|17899.03|17899.03|17899.17|17899.17|17889.56|17889.56|0
1666961700000|2022-10-28 12:55:00|17898.92|17898.92|17915.39|17915.39|17915.39|17915.39|17897.01|17897.01|0
1666962000000|2022-10-28 13:00:00|17915.64|17915.64|17934.73|17934.73|17934.79|17934.79|17915.64|17915.64|0
1666962300000|2022-10-28 13:05:00|17934.62|17934.62|17953.52|17953.52|17954.68|17954.68|17934.46|17934.46|0
1666962600000|2022-10-28 13:10:00|17953.99|17953.99|17959.33|17959.33|17963.37|17963.37|17953.77|17953.77|0
1666962900000|2022-10-28 13:15:00|17959.38|17959.38|17950.19|17950.19|17959.38|17959.38|17946.32|17946.32|0
1666963200000|2022-10-28 13:20:00|17950.11|17950.11|17920.9|17920.9|17950.26|17950.26|17920.9|17920.9|0
1666963500000|2022-10-28 13:25:00|17920.77|17920.77|17891.25|17891.25|17920.77|17920.77|17891.25|17891.25|0
1666963800000|2022-10-28 13:30:00|17891.27|17891.27|17915.3|17915.3|17915.3|17915.3|17886.8|17886.8|0
1666964100000|2022-10-28 13:35:00|17915.34|17915.34|17929.63|17929.63|17929.63|17929.63|17915.34|17915.34|0
1666964400000|2022-10-28 13:40:00|17929.73|17929.73|17936.49|17936.49|17944.58|17944.58|17929.66|17929.66|0
1666964700000|2022-10-28 13:45:00|17936.4|17936.4|17930.36|17930.36|17937.79|17937.79|17929|17929|0
1666965000000|2022-10-28 13:50:00|17930.43|17930.43|17925.67|17925.67|17930.43|17930.43|17922.86|17922.86|0
1666965300000|2022-10-28 13:55:00|17925.73|17925.73|17924.47|17924.47|17933.71|17933.71|17924.45|17924.45|0
1666965600000|2022-10-28 14:00:00|17924.53|17924.53|17915.07|17915.07|17945.14|17945.14|17912.78|17912.78|0
1666965900000|2022-10-28 14:05:00|17915.14|17915.14|17907.55|17907.55|17920.58|17920.58|17907.44|17907.44|0
1666966200000|2022-10-28 14:10:00|17907.53|17907.53|17896.15|17896.15|17907.59|17907.59|17884.8|17884.8|0
1666966500000|2022-10-28 14:15:00|17896.08|17896.08|17918.35|17918.35|17918.81|17918.81|17895.83|17895.83|0
1666966800000|2022-10-28 14:20:00|17918.27|17918.27|17913.75|17913.75|17919.49|17919.49|17912.47|17912.47|0
1666967100000|2022-10-28 14:25:00|17913.79|17913.79|17936.34|17936.34|17936.9|17936.9|17913.27|17913.27|0
1666967400000|2022-10-28 14:30:00|17936.3|17936.3|17928.3|17928.3|17945.67|17945.67|17928.3|17928.3|0
1666967700000|2022-10-28 14:35:00|17928|17928|17916.65|17916.65|17928|17928|17915.59|17915.59|0
1666968000000|2022-10-28 14:40:00|17916.62|17916.62|17916.9|17916.9|17918.09|17918.09|17910.14|17910.14|0
1666968300000|2022-10-28 14:45:00|17917.18|17917.18|17922.54|17922.54|17928.65|17928.65|17917.05|17917.05|0
1666968600000|2022-10-28 14:50:00|17922.46|17922.46|17914.18|17914.18|17922.79|17922.79|17913.48|17913.48|0
1666968900000|2022-10-28 14:55:00|17914.11|17914.11|17920.53|17920.53|17921.19|17921.19|17914.09|17914.09|0
1666969200000|2022-10-28 15:00:00|17920.57|17920.57|17924.95|17924.95|17927.09|17927.09|17920.35|17920.35|0
1666969500000|2022-10-28 15:05:00|17925|17925|17916.27|17916.27|17925.36|17925.36|17914.83|17914.83|0
1666969800000|2022-10-28 15:10:00|17916.14|17916.14|17926.34|17926.34|17927.2|17927.2|17915.79|17915.79|0
1666970100000|2022-10-28 15:15:00|17926.38|17926.38|17919.96|17919.96|17927.21|17927.21|17917.82|17917.82|0
1666970400000|2022-10-28 15:20:00|17920.01|17920.01|17927.31|17927.31|17927.52|17927.52|17919.56|17919.56|0
1666970700000|2022-10-28 15:25:00|17927.09|17927.09|17933.28|17933.28|17933.43|17933.43|17924.19|17924.19|0
1667204100000|2022-10-31 08:15:00|17923.4|17923.4|17937.4|17937.4|17937.4|17937.4|17916.76|17916.76|0
1667204400000|2022-10-31 08:20:00|17937.59|17937.59|17961.96|17961.96|17965.94|17965.94|17937.4|17937.4|0
1667204700000|2022-10-31 08:25:00|17961.77|17961.77|17954.63|17954.63|17962.24|17962.24|17954.63|17954.63|0
1667205000000|2022-10-31 08:30:00|17953.84|17953.84|17909.38|17909.38|17953.84|17953.84|17909.38|17909.38|0
1667205300000|2022-10-31 08:35:00|17908.82|17908.82|17897.53|17897.53|17908.85|17908.85|17896.17|17896.17|0
1667205600000|2022-10-31 08:40:00|17897.67|17897.67|17881.4|17881.4|17897.74|17897.74|17880.45|17880.45|0
1667205900000|2022-10-31 08:45:00|17881.32|17881.32|17860.09|17860.09|17882.36|17882.36|17860.09|17860.09|0
1667206200000|2022-10-31 08:50:00|17860.02|17860.02|17858.59|17858.59|17861.45|17861.45|17858.47|17858.47|0
1667206500000|2022-10-31 08:55:00|17858.33|17858.33|17852.71|17852.71|17861.8|17861.8|17852.71|17852.71|0
1667206800000|2022-10-31 09:00:00|17852.46|17852.46|17835.8|17835.8|17852.59|17852.59|17835.08|17835.08|0
1667207100000|2022-10-31 09:05:00|17835.68|17835.68|17831.41|17831.41|17836.12|17836.12|17831.21|17831.21|0
1667207400000|2022-10-31 09:10:00|17831.14|17831.14|17845.11|17845.11|17845.11|17845.11|17830.34|17830.34|0
1667207700000|2022-10-31 09:15:00|17845.06|17845.06|17852.49|17852.49|17853.23|17853.23|17845.06|17845.06|0
1667208000000|2022-10-31 09:20:00|17852.33|17852.33|17875.55|17875.55|17875.69|17875.69|17852.09|17852.09|0
1667208300000|2022-10-31 09:25:00|17875.63|17875.63|17875.34|17875.34|17878.66|17878.66|17874.12|17874.12|0
1667208600000|2022-10-31 09:30:00|17875.27|17875.27|17878.42|17878.42|17880.29|17880.29|17875.07|17875.07|0
1667208900000|2022-10-31 09:35:00|17878.37|17878.37|17881.77|17881.77|17883.42|17883.42|17877.78|17877.78|0
1667209200000|2022-10-31 09:40:00|17881.91|17881.91|17882.01|17882.01|17883.8|17883.8|17881.5|17881.5|0
1667209500000|2022-10-31 09:45:00|17882.13|17882.13|17886.96|17886.96|17889.98|17889.98|17881.86|17881.86|0
1667209800000|2022-10-31 09:50:00|17887.01|17887.01|17880.24|17880.24|17887.01|17887.01|17880.24|17880.24|0
1667210100000|2022-10-31 09:55:00|17880.08|17880.08|17878.91|17878.91|17880.23|17880.23|17877.46|17877.46|0
1667210400000|2022-10-31 10:00:00|17878.8|17878.8|17887.22|17887.22|17888.44|17888.44|17878.64|17878.64|0
1667210700000|2022-10-31 10:05:00|17887.16|17887.16|17903.22|17903.22|17903.45|17903.45|17887.16|17887.16|0
1667211000000|2022-10-31 10:10:00|17903.37|17903.37|17904.81|17904.81|17905.86|17905.86|17901.49|17901.49|0
1667211300000|2022-10-31 10:15:00|17904.72|17904.72|17894.72|17894.72|17904.72|17904.72|17893.96|17893.96|0
1667211600000|2022-10-31 10:20:00|17894.76|17894.76|17893.58|17893.58|17895.4|17895.4|17892.28|17892.28|0
1667211900000|2022-10-31 10:25:00|17893.69|17893.69|17891.05|17891.05|17895.23|17895.23|17891.05|17891.05|0
1667212200000|2022-10-31 10:30:00|17891.02|17891.02|17885.07|17885.07|17891.02|17891.02|17884.9|17884.9|0
1667212500000|2022-10-31 10:35:00|17885.09|17885.09|17885.44|17885.44|17886.61|17886.61|17884.28|17884.28|0
1667212800000|2022-10-31 10:40:00|17885.54|17885.54|17879.13|17879.13|17885.88|17885.88|17878.93|17878.93|0
1667213100000|2022-10-31 10:45:00|17879.2|17879.2|17881.02|17881.02|17881.57|17881.57|17878.5|17878.5|0
1667213400000|2022-10-31 10:50:00|17880.9|17880.9|17881.69|17881.69|17882.5|17882.5|17879.16|17879.16|0
1667213700000|2022-10-31 10:55:00|17881.65|17881.65|17886.39|17886.39|17886.61|17886.61|17881.55|17881.55|0
1667214000000|2022-10-31 11:00:00|17886.43|17886.43|17901.87|17901.87|17908.32|17908.32|17886.43|17886.43|0
1667214300000|2022-10-31 11:05:00|17901.76|17901.76|17903.69|17903.69|17904.04|17904.04|17899.89|17899.89|0
1667214600000|2022-10-31 11:10:00|17903.54|17903.54|17897.9|17897.9|17904.79|17904.79|17897.47|17897.47|0
1667214900000|2022-10-31 11:15:00|17897.86|17897.86|17899.59|17899.59|17903.1|17903.1|17897.86|17897.86|0
1667215200000|2022-10-31 11:20:00|17899.52|17899.52|17899.51|17899.51|17900.56|17900.56|17897.33|17897.33|0
1667215500000|2022-10-31 11:25:00|17899.7|17899.7|17912.15|17912.15|17913.18|17913.18|17899.64|17899.64|0
1667215800000|2022-10-31 11:30:00|17912.22|17912.22|17903.46|17903.46|17912.22|17912.22|17903.39|17903.39|0
1667216100000|2022-10-31 11:35:00|17903.84|17903.84|17903.72|17903.72|17904.3|17904.3|17902.75|17902.75|0
1667216400000|2022-10-31 11:40:00|17903.63|17903.63|17900.79|17900.79|17905.18|17905.18|17900.59|17900.59|0
1667216700000|2022-10-31 11:45:00|17900.75|17900.75|17901.89|17901.89|17902.68|17902.68|17900.27|17900.27|0
1667217000000|2022-10-31 11:50:00|17901.74|17901.74|17900.2|17900.2|17902.03|17902.03|17899.14|17899.14|0
1667217300000|2022-10-31 11:55:00|17900.14|17900.14|17903|17903|17903.82|17903.82|17900.14|17900.14|0
1667217600000|2022-10-31 12:00:00|17905.61|17905.61|17905.5|17905.5|17909.32|17909.32|17905.14|17905.14|0
1667217900000|2022-10-31 12:05:00|17905.56|17905.56|17907.24|17907.24|17907.29|17907.29|17905.56|17905.56|0
1667218200000|2022-10-31 12:10:00|17907.2|17907.2|17913.96|17913.96|17914.15|17914.15|17906.92|17906.92|0
1667218500000|2022-10-31 12:15:00|17914|17914|17922.5|17922.5|17924.18|17924.18|17913.87|17913.87|0
1667218800000|2022-10-31 12:20:00|17922.27|17922.27|17915.23|17915.23|17922.81|17922.81|17912.67|17912.67|0
1667219100000|2022-10-31 12:25:00|17915.18|17915.18|17918.35|17918.35|17919.22|17919.22|17915.12|17915.12|0
1667219400000|2022-10-31 12:30:00|17918.37|17918.37|17914.67|17914.67|17919.11|17919.11|17914.53|17914.53|0
1667219700000|2022-10-31 12:35:00|17915.01|17915.01|17909.63|17909.63|17915.18|17915.18|17909.42|17909.42|0
1667220000000|2022-10-31 12:40:00|17909.7|17909.7|17911.45|17911.45|17911.55|17911.55|17909.17|17909.17|0
1667220300000|2022-10-31 12:45:00|17911.57|17911.57|17912.7|17912.7|17915.09|17915.09|17911.1|17911.1|0
1667220600000|2022-10-31 12:50:00|17912.76|17912.76|17914.97|17914.97|17915.16|17915.16|17912|17912|0
1667220900000|2022-10-31 12:55:00|17915.11|17915.11|17913.76|17913.76|17915.15|17915.15|17912.36|17912.36|0
1667221200000|2022-10-31 13:00:00|17913.78|17913.78|17916.44|17916.44|17917.1|17917.1|17912.49|17912.49|0
1667221500000|2022-10-31 13:05:00|17916.49|17916.49|17928.64|17928.64|17928.7|17928.7|17916.49|17916.49|0
1667221800000|2022-10-31 13:10:00|17928.77|17928.77|17929.35|17929.35|17930.06|17930.06|17927.87|17927.87|0
1667222100000|2022-10-31 13:15:00|17929.46|17929.46|17927.65|17927.65|17929.49|17929.49|17927.65|17927.65|0
1667222400000|2022-10-31 13:20:00|17927.56|17927.56|17928.53|17928.53|17929.88|17929.88|17926.06|17926.06|0
1667222700000|2022-10-31 13:25:00|17928.59|17928.59|17914.72|17914.72|17928.59|17928.59|17914.65|17914.65|0
1667223000000|2022-10-31 13:30:00|17914.64|17914.64|17918.19|17918.19|17923.6|17923.6|17912.72|17912.72|0
1667223300000|2022-10-31 13:35:00|17918.42|17918.42|17932.04|17932.04|17935.81|17935.81|17918.33|17918.33|0
1667223600000|2022-10-31 13:40:00|17931.96|17931.96|17933.97|17933.97|17935.88|17935.88|17931.63|17931.63|0
1667223900000|2022-10-31 13:45:00|17934|17934|17913|17913|17935.57|17935.57|17913|17913|0
1667224200000|2022-10-31 13:50:00|17912.63|17912.63|17910.23|17910.23|17912.63|17912.63|17894.02|17894.02|0
1667224500000|2022-10-31 13:55:00|17910.28|17910.28|17909.53|17909.53|17911.37|17911.37|17908.67|17908.67|0
1667224800000|2022-10-31 14:00:00|17909.56|17909.56|17938.14|17938.14|17938.14|17938.14|17909.49|17909.49|0
1667225100000|2022-10-31 14:05:00|17938.22|17938.22|17935.94|17935.94|17939.7|17939.7|17934.52|17934.52|0
1667225400000|2022-10-31 14:10:00|17935.84|17935.84|17934.18|17934.18|17935.84|17935.84|17931.36|17931.36|0
1667225700000|2022-10-31 14:15:00|17934.27|17934.27|17941.99|17941.99|17944.7|17944.7|17934.11|17934.11|0
1667226000000|2022-10-31 14:20:00|17941.47|17941.47|17924.97|17924.97|17941.54|17941.54|17924.72|17924.72|0
1667226300000|2022-10-31 14:25:00|17925.03|17925.03|17919.8|17919.8|17926.24|17926.24|17919.29|17919.29|0
1667226600000|2022-10-31 14:30:00|17920.04|17920.04|17904.04|17904.04|17920.67|17920.67|17904.04|17904.04|0
1667226900000|2022-10-31 14:35:00|17904.12|17904.12|17914.09|17914.09|17914.09|17914.09|17902|17902|0
1667227200000|2022-10-31 14:40:00|17914.15|17914.15|17919.07|17919.07|17919.38|17919.38|17913.34|17913.34|0
1667227500000|2022-10-31 14:45:00|17919.11|17919.11|17923.39|17923.39|17926.63|17926.63|17919.11|17919.11|0
1667227800000|2022-10-31 14:50:00|17923.28|17923.28|17923.71|17923.71|17924.63|17924.63|17920.42|17920.42|0
1667228100000|2022-10-31 14:55:00|17923.64|17923.64|17920.05|17920.05|17924.98|17924.98|17918.85|17918.85|0
1667228400000|2022-10-31 15:00:00|17919.89|17919.89|17931.62|17931.62|17931.82|17931.82|17918.93|17918.93|0
1667228700000|2022-10-31 15:05:00|17931.38|17931.38|17936.47|17936.47|17940.99|17940.99|17930.13|17930.13|0
1667229000000|2022-10-31 15:10:00|17936.52|17936.52|17932.39|17932.39|17936.61|17936.61|17931.93|17931.93|0
1667229300000|2022-10-31 15:15:00|17932.31|17932.31|17925.59|17925.59|17932.45|17932.45|17925.23|17925.23|0
1667229600000|2022-10-31 15:20:00|17925.53|17925.53|17929.42|17929.42|17929.51|17929.51|17919.33|17919.33|0
1667229900000|2022-10-31 15:25:00|17929.54|17929.54|17928.55|17928.55|17929.97|17929.97|17927.49|17927.49|0
1667230200000|2022-10-31 15:30:00|17928.4|17928.4|17926.99|17926.99|17928.4|17928.4|17923.14|17923.14|0
1667230500000|2022-10-31 15:35:00|17927.08|17927.08|17927.28|17927.28|17932.5|17932.5|17927.03|17927.03|0
1667230800000|2022-10-31 15:40:00|17927.3|17927.3|17932.05|17932.05|17934.49|17934.49|17926.6|17926.6|0
1667231100000|2022-10-31 15:45:00|17932.11|17932.11|17927.21|17927.21|17932.87|17932.87|17926.8|17926.8|0
1667231400000|2022-10-31 15:50:00|17927.16|17927.16|17923.94|17923.94|17927.96|17927.96|17922.75|17922.75|0
1667231700000|2022-10-31 15:55:00|17923.91|17923.91|17898.86|17898.86|17924.05|17924.05|17898.74|17898.74|0
1667232000000|2022-10-31 16:00:00|17898.93|17898.93|17906.77|17906.77|17906.77|17906.77|17897.51|17897.51|0
1667232300000|2022-10-31 16:05:00|17906.82|17906.82|17910.94|17910.94|17911.25|17911.25|17905.71|17905.71|0
1667232600000|2022-10-31 16:10:00|17910.97|17910.97|17921.85|17921.85|17921.89|17921.89|17909.69|17909.69|0
1667232900000|2022-10-31 16:15:00|17921.76|17921.76|17931.36|17931.36|17933.16|17933.16|17921.66|17921.66|0
1667233200000|2022-10-31 16:20:00|17931.29|17931.29|17926.22|17926.22|17933.51|17933.51|17926.18|17926.18|0
1667233500000|2022-10-31 16:25:00|17926.15|17926.15|17911.67|17911.67|17926.42|17926.42|17909.06|17909.06|0
1667290500000|2022-11-01 08:15:00|18127.39|18127.39|18118.54|18118.54|18129.07|18129.07|18116.72|18116.72|0
1667290800000|2022-11-01 08:20:00|18118.66|18118.66|18123.96|18123.96|18131.06|18131.06|18118.66|18118.66|0
1667291100000|2022-11-01 08:25:00|18123.89|18123.89|18131.81|18131.81|18131.85|18131.85|18122.88|18122.88|0
1667291400000|2022-11-01 08:30:00|18131.88|18131.88|18129.08|18129.08|18144.48|18144.48|18129.08|18129.08|0
1667291700000|2022-11-01 08:35:00|18128.94|18128.94|18142.62|18142.62|18144.87|18144.87|18124.82|18124.82|0
1667292000000|2022-11-01 08:40:00|18142.44|18142.44|18150.55|18150.55|18151.07|18151.07|18140.37|18140.37|0
1667292300000|2022-11-01 08:45:00|18150.57|18150.57|18165.17|18165.17|18165.49|18165.49|18150.47|18150.47|0
1667292600000|2022-11-01 08:50:00|18165.02|18165.02|18171.21|18171.21|18171.26|18171.26|18165.02|18165.02|0
1667292900000|2022-11-01 08:55:00|18171.27|18171.27|18169.89|18169.89|18171.27|18171.27|18165.5|18165.5|0
1667293200000|2022-11-01 09:00:00|18169.75|18169.75|18174.35|18174.35|18174.93|18174.93|18168.59|18168.59|0
1667293500000|2022-11-01 09:05:00|18174.27|18174.27|18182.26|18182.26|18188.99|18188.99|18173.85|18173.85|0
1667293800000|2022-11-01 09:10:00|18182.15|18182.15|18180.59|18180.59|18186.57|18186.57|18180.37|18180.37|0
1667294100000|2022-11-01 09:15:00|18180.55|18180.55|18181.91|18181.91|18184.09|18184.09|18179.39|18179.39|0
1667294400000|2022-11-01 09:20:00|18181.92|18181.92|18165.12|18165.12|18182.26|18182.26|18164.66|18164.66|0
1667294700000|2022-11-01 09:25:00|18165.26|18165.26|18160.5|18160.5|18165.42|18165.42|18160|18160|0
1667295000000|2022-11-01 09:30:00|18160.58|18160.58|18168.37|18168.37|18168.74|18168.74|18159.56|18159.56|0
1667295300000|2022-11-01 09:35:00|18168.33|18168.33|18168.01|18168.01|18170.95|18170.95|18166.95|18166.95|0
1667295600000|2022-11-01 09:40:00|18168.15|18168.15|18172.41|18172.41|18173.42|18173.42|18167.86|18167.86|0
1667295900000|2022-11-01 09:45:00|18172.33|18172.33|18179.48|18179.48|18180.36|18180.36|18172.32|18172.32|0
1667296200000|2022-11-01 09:50:00|18179.36|18179.36|18175.83|18175.83|18179.36|18179.36|18174.32|18174.32|0
1667296500000|2022-11-01 09:55:00|18175.79|18175.79|18176.26|18176.26|18176.6|18176.6|18174.89|18174.89|0
1667296800000|2022-11-01 10:00:00|18176.32|18176.32|18184.46|18184.46|18184.83|18184.83|18176.32|18176.32|0
1667297100000|2022-11-01 10:05:00|18184.5|18184.5|18190.18|18190.18|18190.38|18190.38|18182.11|18182.11|0
1667297400000|2022-11-01 10:10:00|18189.96|18189.96|18192.01|18192.01|18195.39|18195.39|18189.96|18189.96|0
1667297700000|2022-11-01 10:15:00|18191.58|18191.58|18193.7|18193.7|18194.75|18194.75|18190.6|18190.6|0
1667298000000|2022-11-01 10:20:00|18193.72|18193.72|18188.38|18188.38|18193.72|18193.72|18187.87|18187.87|0
1667298300000|2022-11-01 10:25:00|18188.31|18188.31|18182|18182|18189.37|18189.37|18181.55|18181.55|0
1667298600000|2022-11-01 10:30:00|18182.09|18182.09|18184.32|18184.32|18184.59|18184.59|18177.08|18177.08|0
1667298900000|2022-11-01 10:35:00|18184.4|18184.4|18182.44|18182.44|18184.78|18184.78|18180.75|18180.75|0
1667299200000|2022-11-01 10:40:00|18182.54|18182.54|18182.45|18182.45|18186.25|18186.25|18181.6|18181.6|0
1667299500000|2022-11-01 10:45:00|18182.29|18182.29|18213.65|18213.65|18214.3|18214.3|18181.23|18181.23|0
1667299800000|2022-11-01 10:50:00|18213.59|18213.59|18207.44|18207.44|18218.84|18218.84|18207.39|18207.39|0
1667300100000|2022-11-01 10:55:00|18207.39|18207.39|18210.29|18210.29|18210.92|18210.92|18205.46|18205.46|0
1667300400000|2022-11-01 11:00:00|18210.24|18210.24|18235.79|18235.79|18236.08|18236.08|18209.27|18209.27|0
1667300700000|2022-11-01 11:05:00|18235.83|18235.83|18243.23|18243.23|18245.04|18245.04|18235.83|18235.83|0
1667301000000|2022-11-01 11:10:00|18243.3|18243.3|18266.75|18266.75|18266.82|18266.82|18243.19|18243.19|0
1667301300000|2022-11-01 11:15:00|18266.78|18266.78|18283.76|18283.76|18294.84|18294.84|18266.78|18266.78|0
1667301600000|2022-11-01 11:20:00|18283.8|18283.8|18283.8|18283.8|18285.13|18285.13|18280.75|18280.75|0
1667301900000|2022-11-01 11:25:00|18283.92|18283.92|18328.87|18328.87|18329.11|18329.11|18283.92|18283.92|0
1667302200000|2022-11-01 11:30:00|18328.85|18328.85|18317.84|18317.84|18328.99|18328.99|18317.84|18317.84|0
1667302500000|2022-11-01 11:35:00|18317.76|18317.76|18298.79|18298.79|18318.79|18318.79|18298.79|18298.79|0
1667302800000|2022-11-01 11:40:00|18298.81|18298.81|18290.28|18290.28|18300.4|18300.4|18289.3|18289.3|0
1667303100000|2022-11-01 11:45:00|18290.2|18290.2|18286.67|18286.67|18292.13|18292.13|18285.74|18285.74|0
1667303400000|2022-11-01 11:50:00|18286.47|18286.47|18293.65|18293.65|18294.69|18294.69|18284.67|18284.67|0
1667303700000|2022-11-01 11:55:00|18293.75|18293.75|18309.72|18309.72|18310.41|18310.41|18291.55|18291.55|0
1667304000000|2022-11-01 12:00:00|18309.62|18309.62|18293.75|18293.75|18311.09|18311.09|18290.08|18290.08|0
1667304300000|2022-11-01 12:05:00|18293.81|18293.81|18308.21|18308.21|18308.35|18308.35|18293.68|18293.68|0
1667304600000|2022-11-01 12:10:00|18308.15|18308.15|18306.72|18306.72|18311.58|18311.58|18305.24|18305.24|0
1667304900000|2022-11-01 12:15:00|18306.68|18306.68|18318.21|18318.21|18318.47|18318.47|18306.22|18306.22|0
1667305200000|2022-11-01 12:20:00|18318.11|18318.11|18335.2|18335.2|18335.67|18335.67|18318.11|18318.11|0
1667305500000|2022-11-01 12:25:00|18335.16|18335.16|18341.96|18341.96|18348.61|18348.61|18334.65|18334.65|0
1667305800000|2022-11-01 12:30:00|18342.04|18342.04|18336.96|18336.96|18342.32|18342.32|18336.87|18336.87|0
1667306100000|2022-11-01 12:35:00|18336.99|18336.99|18340.17|18340.17|18340.45|18340.45|18336.75|18336.75|0
1667306400000|2022-11-01 12:40:00|18340.1|18340.1|18337.42|18337.42|18340.71|18340.71|18336.59|18336.59|0
1667306700000|2022-11-01 12:45:00|18337.39|18337.39|18335.29|18335.29|18338.93|18338.93|18335.24|18335.24|0
1667307000000|2022-11-01 12:50:00|18335.22|18335.22|18331.76|18331.76|18339.09|18339.09|18331.22|18331.22|0
1667307300000|2022-11-01 12:55:00|18331.72|18331.72|18323.76|18323.76|18333.57|18333.57|18323.04|18323.04|0
1667307600000|2022-11-01 13:00:00|18323.65|18323.65|18326.2|18326.2|18328.33|18328.33|18323.24|18323.24|0
1667307900000|2022-11-01 13:05:00|18326.28|18326.28|18326.36|18326.36|18328.17|18328.17|18324.21|18324.21|0
1667308200000|2022-11-01 13:10:00|18326.22|18326.22|18333.19|18333.19|18333.52|18333.52|18325.56|18325.56|0
1667308500000|2022-11-01 13:15:00|18333.31|18333.31|18344.13|18344.13|18345.57|18345.57|18332.79|18332.79|0
1667308800000|2022-11-01 13:20:00|18344.23|18344.23|18342.04|18342.04|18344.23|18344.23|18341.82|18341.82|0
1667309100000|2022-11-01 13:25:00|18341.97|18341.97|18339.38|18339.38|18342.34|18342.34|18338.28|18338.28|0
1667309400000|2022-11-01 13:30:00|18339.18|18339.18|18330.74|18330.74|18342.08|18342.08|18326.44|18326.44|0
1667309700000|2022-11-01 13:35:00|18330.85|18330.85|18321.55|18321.55|18332.1|18332.1|18319.92|18319.92|0
1667310000000|2022-11-01 13:40:00|18321.58|18321.58|18343.36|18343.36|18344.31|18344.31|18319.99|18319.99|0
1667310300000|2022-11-01 13:45:00|18343.39|18343.39|18330.59|18330.59|18343.78|18343.78|18327.58|18327.58|0
1667310600000|2022-11-01 13:50:00|18330.47|18330.47|18326.07|18326.07|18332.47|18332.47|18324.5|18324.5|0
1667310900000|2022-11-01 13:55:00|18325.97|18325.97|18320.67|18320.67|18326.13|18326.13|18320.25|18320.25|0
1667311200000|2022-11-01 14:00:00|18320.74|18320.74|18254.27|18254.27|18320.94|18320.94|18254.2|18254.2|0
1667311500000|2022-11-01 14:05:00|18254.37|18254.37|18213.98|18213.98|18255.02|18255.02|18213.98|18213.98|0
1667311800000|2022-11-01 14:10:00|18213.91|18213.91|18200.17|18200.17|18213.91|18213.91|18197.2|18197.2|0
1667312100000|2022-11-01 14:15:00|18200.45|18200.45|18227.76|18227.76|18227.87|18227.87|18200.45|18200.45|0
1667312400000|2022-11-01 14:20:00|18227.68|18227.68|18249.4|18249.4|18253.26|18253.26|18222.62|18222.62|0
1667312700000|2022-11-01 14:25:00|18249.37|18249.37|18264.88|18264.88|18265.74|18265.74|18245.98|18245.98|0
1667313000000|2022-11-01 14:30:00|18265.02|18265.02|18264|18264|18265.83|18265.83|18258.03|18258.03|0
1667313300000|2022-11-01 14:35:00|18263.97|18263.97|18228.75|18228.75|18266.13|18266.13|18228.75|18228.75|0
1667313600000|2022-11-01 14:40:00|18228.71|18228.71|18199.64|18199.64|18228.71|18228.71|18198.12|18198.12|0
1667313900000|2022-11-01 14:45:00|18199.7|18199.7|18186.86|18186.86|18200.26|18200.26|18184.9|18184.9|0
1667314200000|2022-11-01 14:50:00|18186.95|18186.95|18199.45|18199.45|18199.45|18199.45|18186.93|18186.93|0
1667314500000|2022-11-01 14:55:00|18199.49|18199.49|18188.27|18188.27|18203.37|18203.37|18185.23|18185.23|0
1667314800000|2022-11-01 15:00:00|18188.47|18188.47|18191.98|18191.98|18193.9|18193.9|18188.2|18188.2|0
1667315100000|2022-11-01 15:05:00|18191.96|18191.96|18189.26|18189.26|18192.1|18192.1|18183.76|18183.76|0
1667315400000|2022-11-01 15:10:00|18189.32|18189.32|18199.28|18199.28|18200.14|18200.14|18189.2|18189.2|0
1667315700000|2022-11-01 15:15:00|18199.08|18199.08|18191.67|18191.67|18205.12|18205.12|18191.62|18191.62|0
1667316000000|2022-11-01 15:20:00|18191.64|18191.64|18177.92|18177.92|18191.64|18191.64|18177.92|18177.92|0
1667316300000|2022-11-01 15:25:00|18177.82|18177.82|18178.08|18178.08|18178.08|18178.08|18171.1|18171.1|0
1667316600000|2022-11-01 15:30:00|18178.25|18178.25|18195.88|18195.88|18195.97|18195.97|18177.56|18177.56|0
1667316900000|2022-11-01 15:35:00|18195.95|18195.95|18172.77|18172.77|18201.56|18201.56|18172.77|18172.77|0
1667317200000|2022-11-01 15:40:00|18172.73|18172.73|18157.25|18157.25|18172.73|18172.73|18157.25|18157.25|0
1667317500000|2022-11-01 15:45:00|18157.22|18157.22|18171.05|18171.05|18171.11|18171.11|18154.37|18154.37|0
1667317800000|2022-11-01 15:50:00|18170.87|18170.87|18172.82|18172.82|18173.3|18173.3|18168.81|18168.81|0
1667318100000|2022-11-01 15:55:00|18172.8|18172.8|18181.6|18181.6|18181.75|18181.75|18172.62|18172.62|0
1667318400000|2022-11-01 16:00:00|18181.57|18181.57|18173.11|18173.11|18183.09|18183.09|18172.95|18172.95|0
1667318700000|2022-11-01 16:05:00|18173.19|18173.19|18193.52|18193.52|18201.89|18201.89|18173|18173|0
1667319000000|2022-11-01 16:10:00|18193.49|18193.49|18186.11|18186.11|18193.52|18193.52|18184.91|18184.91|0
1667319300000|2022-11-01 16:15:00|18186.14|18186.14|18177.49|18177.49|18187.42|18187.42|18177.49|18177.49|0
1667319600000|2022-11-01 16:20:00|18177.52|18177.52|18175.71|18175.71|18179.76|18179.76|18175.67|18175.67|0
1667319900000|2022-11-01 16:25:00|18175.67|18175.67|18184.64|18184.64|18184.71|18184.71|18175.37|18175.37|0
1667376900000|2022-11-02 08:15:00|18175.03|18175.03|18191.18|18191.18|18191.37|18191.37|18171.19|18171.19|0
1667377200000|2022-11-02 08:20:00|18191.27|18191.27|18188.99|18188.99|18194.99|18194.99|18187.28|18187.28|0
1667377500000|2022-11-02 08:25:00|18188.83|18188.83|18195.16|18195.16|18200.66|18200.66|18188.32|18188.32|0
1667377800000|2022-11-02 08:30:00|18194.89|18194.89|18189.31|18189.31|18194.89|18194.89|18180.74|18180.74|0
1667378100000|2022-11-02 08:35:00|18189.25|18189.25|18178.16|18178.16|18189.65|18189.65|18177.75|18177.75|0
1667378400000|2022-11-02 08:40:00|18178.3|18178.3|18180.99|18180.99|18183.55|18183.55|18178.05|18178.05|0
1667378700000|2022-11-02 08:45:00|18181.15|18181.15|18179.15|18179.15|18187.03|18187.03|18179.15|18179.15|0
1667379000000|2022-11-02 08:50:00|18179.14|18179.14|18179.89|18179.89|18181.86|18181.86|18177.11|18177.11|0
1667379300000|2022-11-02 08:55:00|18179.92|18179.92|18170.83|18170.83|18183.15|18183.15|18169.04|18169.04|0
1667379600000|2022-11-02 09:00:00|18170.6|18170.6|18167.61|18167.61|18175.98|18175.98|18162.4|18162.4|0
1667379900000|2022-11-02 09:05:00|18167.81|18167.81|18166.01|18166.01|18175.03|18175.03|18165.38|18165.38|0
1667380200000|2022-11-02 09:10:00|18165.87|18165.87|18143.68|18143.68|18166.31|18166.31|18143.68|18143.68|0
1667380500000|2022-11-02 09:15:00|18143.59|18143.59|18130|18130|18143.59|18143.59|18129.9|18129.9|0
1667380800000|2022-11-02 09:20:00|18129.89|18129.89|18119.92|18119.92|18129.98|18129.98|18118.11|18118.11|0
1667381100000|2022-11-02 09:25:00|18120.03|18120.03|18109.17|18109.17|18121.51|18121.51|18107.32|18107.32|0
1667381400000|2022-11-02 09:30:00|18109.13|18109.13|18117.85|18117.85|18118.12|18118.12|18108.57|18108.57|0
1667381700000|2022-11-02 09:35:00|18117.91|18117.91|18124.23|18124.23|18127.12|18127.12|18117.53|18117.53|0
1667382000000|2022-11-02 09:40:00|18124.3|18124.3|18124.84|18124.84|18125.45|18125.45|18122.06|18122.06|0
1667382300000|2022-11-02 09:45:00|18124.83|18124.83|18129.76|18129.76|18131.02|18131.02|18124.83|18124.83|0
1667382600000|2022-11-02 09:50:00|18129.71|18129.71|18127.58|18127.58|18130.63|18130.63|18125.37|18125.37|0
1667382900000|2022-11-02 09:55:00|18127.8|18127.8|18133.6|18133.6|18133.81|18133.81|18127.8|18127.8|0
1667383200000|2022-11-02 10:00:00|18133.28|18133.28|18138.1|18138.1|18139.1|18139.1|18133.13|18133.13|0
1667383500000|2022-11-02 10:05:00|18138.32|18138.32|18136.64|18136.64|18141.17|18141.17|18136.36|18136.36|0
1667383800000|2022-11-02 10:10:00|18136.9|18136.9|18140.66|18140.66|18143.72|18143.72|18136.9|18136.9|0
1667384100000|2022-11-02 10:15:00|18140.72|18140.72|18142.76|18142.76|18143.62|18143.62|18140.27|18140.27|0
1667384400000|2022-11-02 10:20:00|18142.85|18142.85|18145.6|18145.6|18145.63|18145.63|18142.54|18142.54|0
1667384700000|2022-11-02 10:25:00|18145.65|18145.65|18147.28|18147.28|18147.5|18147.5|18144.16|18144.16|0
1667385000000|2022-11-02 10:30:00|18147.35|18147.35|18137.48|18137.48|18149.03|18149.03|18136.7|18136.7|0
1667385300000|2022-11-02 10:35:00|18137.55|18137.55|18139.22|18139.22|18139.22|18139.22|18135.64|18135.64|0
1667385600000|2022-11-02 10:40:00|18139.06|18139.06|18139.4|18139.4|18140.22|18140.22|18138.06|18138.06|0
1667385900000|2022-11-02 10:45:00|18139.36|18139.36|18134.78|18134.78|18140.77|18140.77|18134.7|18134.7|0
1667386200000|2022-11-02 10:50:00|18135.04|18135.04|18129.04|18129.04|18135.16|18135.16|18127.99|18127.99|0
1667386500000|2022-11-02 10:55:00|18128.92|18128.92|18136.82|18136.82|18136.82|18136.82|18128.51|18128.51|0
1667386800000|2022-11-02 11:00:00|18136.87|18136.87|18136.58|18136.58|18138.71|18138.71|18135.63|18135.63|0
1667387100000|2022-11-02 11:05:00|18136.43|18136.43|18135.66|18135.66|18137.62|18137.62|18133.78|18133.78|0
1667387400000|2022-11-02 11:10:00|18135.55|18135.55|18135.91|18135.91|18138.25|18138.25|18135.43|18135.43|0
1667387700000|2022-11-02 11:15:00|18135.83|18135.83|18136.97|18136.97|18138.08|18138.08|18135.43|18135.43|0
1667388000000|2022-11-02 11:20:00|18136.82|18136.82|18138.06|18138.06|18140.18|18140.18|18135.31|18135.31|0
1667388300000|2022-11-02 11:25:00|18138.11|18138.11|18137.21|18137.21|18138.18|18138.18|18135.48|18135.48|0
1667388600000|2022-11-02 11:30:00|18137.32|18137.32|18141.57|18141.57|18141.57|18141.57|18136.63|18136.63|0
1667388900000|2022-11-02 11:35:00|18142.1|18142.1|18156.3|18156.3|18156.9|18156.9|18142.1|18142.1|0
1667389200000|2022-11-02 11:40:00|18156.34|18156.34|18161.65|18161.65|18161.65|18161.65|18156.19|18156.19|0
1667389500000|2022-11-02 11:45:00|18161.57|18161.57|18171.73|18171.73|18171.84|18171.84|18161.28|18161.28|0
1667389800000|2022-11-02 11:50:00|18171.78|18171.78|18176.02|18176.02|18189.99|18189.99|18171.72|18171.72|0
1667390100000|2022-11-02 11:55:00|18175.54|18175.54|18176.79|18176.79|18176.79|18176.79|18172.07|18172.07|0
1667390400000|2022-11-02 12:00:00|18176.92|18176.92|18191.27|18191.27|18191.27|18191.27|18176.52|18176.52|0
1667390700000|2022-11-02 12:05:00|18191.39|18191.39|18196.11|18196.11|18196.81|18196.81|18191.27|18191.27|0
1667391000000|2022-11-02 12:10:00|18196.16|18196.16|18194.94|18194.94|18196.26|18196.26|18192.8|18192.8|0
1667391300000|2022-11-02 12:15:00|18194.75|18194.75|18190.9|18190.9|18195.45|18195.45|18172.68|18172.68|0
1667391600000|2022-11-02 12:20:00|18190.96|18190.96|18203.66|18203.66|18203.87|18203.87|18189.78|18189.78|0
1667391900000|2022-11-02 12:25:00|18203.89|18203.89|18208.14|18208.14|18208.45|18208.45|18201.41|18201.41|0
1667392200000|2022-11-02 12:30:00|18208.38|18208.38|18230.1|18230.1|18230.2|18230.2|18208.38|18208.38|0
1667392500000|2022-11-02 12:35:00|18230.22|18230.22|18243.59|18243.59|18243.59|18243.59|18230.22|18230.22|0
1667392800000|2022-11-02 12:40:00|18243.64|18243.64|18208.54|18208.54|18243.84|18243.84|18208.49|18208.49|0
1667393100000|2022-11-02 12:45:00|18208.05|18208.05|18204.84|18204.84|18208.05|18208.05|18194.59|18194.59|0
1667393400000|2022-11-02 12:50:00|18205.04|18205.04|18217.3|18217.3|18217.3|18217.3|18205.04|18205.04|0
1667393700000|2022-11-02 12:55:00|18217.4|18217.4|18216.2|18216.2|18218.83|18218.83|18215.03|18215.03|0
1667394000000|2022-11-02 13:00:00|18215.93|18215.93|18205.13|18205.13|18215.93|18215.93|18203.36|18203.36|0
1667394300000|2022-11-02 13:05:00|18205|18205|18207.4|18207.4|18207.67|18207.67|18201.81|18201.81|0
1667394600000|2022-11-02 13:10:00|18207.51|18207.51|18209.49|18209.49|18209.57|18209.57|18204.26|18204.26|0
1667394900000|2022-11-02 13:15:00|18209.65|18209.65|18208.31|18208.31|18210.53|18210.53|18207.22|18207.22|0
1667395200000|2022-11-02 13:20:00|18208.29|18208.29|18212.29|18212.29|18213|18213|18208.29|18208.29|0
1667395500000|2022-11-02 13:25:00|18212.34|18212.34|18210.64|18210.64|18215.02|18215.02|18210.64|18210.64|0
1667395800000|2022-11-02 13:30:00|18210.57|18210.57|18188.09|18188.09|18210.57|18210.57|18187.6|18187.6|0
1667396100000|2022-11-02 13:35:00|18188.07|18188.07|18195|18195|18195.08|18195.08|18185.87|18185.87|0
1667396400000|2022-11-02 13:40:00|18194.94|18194.94|18207.28|18207.28|18224.81|18224.81|18194.94|18194.94|0
1667396700000|2022-11-02 13:45:00|18207.17|18207.17|18204.3|18204.3|18212.41|18212.41|18203.34|18203.34|0
1667397000000|2022-11-02 13:50:00|18204.24|18204.24|18217.87|18217.87|18220.6|18220.6|18204.24|18204.24|0
1667397300000|2022-11-02 13:55:00|18217.7|18217.7|18213.92|18213.92|18218.36|18218.36|18211.45|18211.45|0
1667397600000|2022-11-02 14:00:00|18213.9|18213.9|18215.71|18215.71|18218.92|18218.92|18213.82|18213.82|0
1667397900000|2022-11-02 14:05:00|18215.8|18215.8|18212.36|18212.36|18216.64|18216.64|18211.72|18211.72|0
1667398200000|2022-11-02 14:10:00|18212.47|18212.47|18211.18|18211.18|18214.48|18214.48|18208.77|18208.77|0
1667398500000|2022-11-02 14:15:00|18211.15|18211.15|18208.67|18208.67|18211.77|18211.77|18208.34|18208.34|0
1667398800000|2022-11-02 14:20:00|18208.77|18208.77|18206.01|18206.01|18209.24|18209.24|18204.37|18204.37|0
1667399100000|2022-11-02 14:25:00|18206.04|18206.04|18196.09|18196.09|18206.46|18206.46|18195.86|18195.86|0
1667399400000|2022-11-02 14:30:00|18196.04|18196.04|18209.39|18209.39|18209.46|18209.46|18196.04|18196.04|0
1667399700000|2022-11-02 14:35:00|18209.5|18209.5|18220.17|18220.17|18220.17|18220.17|18207.21|18207.21|0
1667400000000|2022-11-02 14:40:00|18220.2|18220.2|18226.49|18226.49|18226.88|18226.88|18219.84|18219.84|0
1667400300000|2022-11-02 14:45:00|18226.47|18226.47|18230.7|18230.7|18231.15|18231.15|18225.69|18225.69|0
1667400600000|2022-11-02 14:50:00|18230.73|18230.73|18224.11|18224.11|18231.17|18231.17|18220.62|18220.62|0
1667400900000|2022-11-02 14:55:00|18224.3|18224.3|18230.36|18230.36|18232.77|18232.77|18224.3|18224.3|0
1667401200000|2022-11-02 15:00:00|18230.32|18230.32|18244.42|18244.42|18245.62|18245.62|18230.32|18230.32|0
1667401500000|2022-11-02 15:05:00|18244.57|18244.57|18237.62|18237.62|18248.79|18248.79|18237.61|18237.61|0
1667401800000|2022-11-02 15:10:00|18237.55|18237.55|18237.32|18237.32|18241.29|18241.29|18235.72|18235.72|0
1667402100000|2022-11-02 15:15:00|18237.27|18237.27|18230.43|18230.43|18237.27|18237.27|18226.21|18226.21|0
1667402400000|2022-11-02 15:20:00|18230.62|18230.62|18227.3|18227.3|18230.75|18230.75|18225.33|18225.33|0
1667402700000|2022-11-02 15:25:00|18227.35|18227.35|18215.8|18215.8|18228.16|18228.16|18215.6|18215.6|0
1667403000000|2022-11-02 15:30:00|18215.76|18215.76|18218.45|18218.45|18218.68|18218.68|18211.55|18211.55|0
1667403300000|2022-11-02 15:35:00|18218.22|18218.22|18222.32|18222.32|18226.61|18226.61|18216.96|18216.96|0
1667403600000|2022-11-02 15:40:00|18222.31|18222.31|18224.52|18224.52|18225.27|18225.27|18220.65|18220.65|0
1667403900000|2022-11-02 15:45:00|18224.56|18224.56|18233.49|18233.49|18233.74|18233.74|18224.24|18224.24|0
1667404200000|2022-11-02 15:50:00|18233.53|18233.53|18227.01|18227.01|18234.63|18234.63|18226.85|18226.85|0
1667404500000|2022-11-02 15:55:00|18226.92|18226.92|18220.59|18220.59|18226.98|18226.98|18220.16|18220.16|0
1667404800000|2022-11-02 16:00:00|18220.53|18220.53|18211.28|18211.28|18220.56|18220.56|18208.3|18208.3|0
1667405100000|2022-11-02 16:05:00|18211.46|18211.46|18200.31|18200.31|18211.54|18211.54|18197.94|18197.94|0
1667405400000|2022-11-02 16:10:00|18200.87|18200.87|18208.69|18208.69|18208.96|18208.96|18200.55|18200.55|0
1667405700000|2022-11-02 16:15:00|18208.73|18208.73|18215.51|18215.51|18216.07|18216.07|18208.69|18208.69|0
1667406000000|2022-11-02 16:20:00|18215.47|18215.47|18212.05|18212.05|18216.23|18216.23|18211.44|18211.44|0
1667406300000|2022-11-02 16:25:00|18212.48|18212.48|18211.27|18211.27|18213.99|18213.99|18209.49|18209.49|0
1667463300000|2022-11-03 08:15:00|18072.91|18072.91|18072.85|18072.85|18075.94|18075.94|18070.01|18070.01|0
1667463600000|2022-11-03 08:20:00|18073.01|18073.01|18058.76|18058.76|18073.01|18073.01|18057.49|18057.49|0
1667463900000|2022-11-03 08:25:00|18058.58|18058.58|18057.36|18057.36|18060.31|18060.31|18054.65|18054.65|0
1667464200000|2022-11-03 08:30:00|18057.3|18057.3|18055.86|18055.86|18060.19|18060.19|18053.09|18053.09|0
1667464500000|2022-11-03 08:35:00|18055.93|18055.93|18064.65|18064.65|18066.44|18066.44|18055.11|18055.11|0
1667464800000|2022-11-03 08:40:00|18064.61|18064.61|18065.52|18065.52|18071.55|18071.55|18064.13|18064.13|0
1667465100000|2022-11-03 08:45:00|18065.5|18065.5|18069.09|18069.09|18069.12|18069.12|18065.5|18065.5|0
1667465400000|2022-11-03 08:50:00|18069.18|18069.18|18077.81|18077.81|18079.85|18079.85|18068.29|18068.29|0
1667465700000|2022-11-03 08:55:00|18077.94|18077.94|18079.16|18079.16|18079.25|18079.25|18071.01|18071.01|0
1667466000000|2022-11-03 09:00:00|18079.17|18079.17|18093.18|18093.18|18096.51|18096.51|18078.41|18078.41|0
1667466300000|2022-11-03 09:05:00|18093.15|18093.15|18090.39|18090.39|18093.24|18093.24|18089.31|18089.31|0
1667466600000|2022-11-03 09:10:00|18090.46|18090.46|18085.27|18085.27|18091.02|18091.02|18080.96|18080.96|0
1667466900000|2022-11-03 09:15:00|18085.42|18085.42|18082.32|18082.32|18086.78|18086.78|18079.31|18079.31|0
1667467200000|2022-11-03 09:20:00|18082.22|18082.22|18086.32|18086.32|18086.33|18086.33|18077.84|18077.84|0
1667467500000|2022-11-03 09:25:00|18086.26|18086.26|18086.65|18086.65|18087.89|18087.89|18085|18085|0
1667467800000|2022-11-03 09:30:00|18086.62|18086.62|18089|18089|18089.2|18089.2|18085.39|18085.39|0
1667468100000|2022-11-03 09:35:00|18089.04|18089.04|18083.37|18083.37|18089.8|18089.8|18082.74|18082.74|0
1667468400000|2022-11-03 09:40:00|18083.34|18083.34|18074.36|18074.36|18083.41|18083.41|18073.89|18073.89|0
1667468700000|2022-11-03 09:45:00|18074.47|18074.47|18067.79|18067.79|18074.47|18074.47|18067.79|18067.79|0
1667469000000|2022-11-03 09:50:00|18067.76|18067.76|18060.63|18060.63|18067.76|18067.76|18057.79|18057.79|0
1667469300000|2022-11-03 09:55:00|18060.65|18060.65|18068.93|18068.93|18069|18069|18060.43|18060.43|0
1667469600000|2022-11-03 10:00:00|18069.05|18069.05|18072.89|18072.89|18075.89|18075.89|18068.99|18068.99|0
1667469900000|2022-11-03 10:05:00|18072.68|18072.68|18064.3|18064.3|18072.68|18072.68|18063.39|18063.39|0
1667470200000|2022-11-03 10:10:00|18064.32|18064.32|18064.25|18064.25|18066.89|18066.89|18062.34|18062.34|0
1667470500000|2022-11-03 10:15:00|18064.03|18064.03|18060.24|18060.24|18064.21|18064.21|18059.57|18059.57|0
1667470800000|2022-11-03 10:20:00|18060.33|18060.33|18051.49|18051.49|18061.67|18061.67|18051.28|18051.28|0
1667471100000|2022-11-03 10:25:00|18051.4|18051.4|18048.02|18048.02|18053.13|18053.13|18048.02|18048.02|0
1667471400000|2022-11-03 10:30:00|18048.2|18048.2|18043.69|18043.69|18049.36|18049.36|18043.54|18043.54|0
1667471700000|2022-11-03 10:35:00|18043.78|18043.78|18042.81|18042.81|18044.74|18044.74|18041.14|18041.14|0
1667472000000|2022-11-03 10:40:00|18042.94|18042.94|18044.95|18044.95|18045.16|18045.16|18042.12|18042.12|0
1667472300000|2022-11-03 10:45:00|18044.98|18044.98|18040.13|18040.13|18046.24|18046.24|18040.13|18040.13|0
1667472600000|2022-11-03 10:50:00|18040.05|18040.05|18038.55|18038.55|18040.06|18040.06|18036.3|18036.3|0
1667472900000|2022-11-03 10:55:00|18038.57|18038.57|18061.14|18061.14|18061.47|18061.47|18038.38|18038.38|0
1667473200000|2022-11-03 11:00:00|18060.96|18060.96|18057.12|18057.12|18060.96|18060.96|18055.58|18055.58|0
1667473500000|2022-11-03 11:05:00|18057.08|18057.08|18053.98|18053.98|18057.16|18057.16|18052.74|18052.74|0
1667473800000|2022-11-03 11:10:00|18054.05|18054.05|18048.79|18048.79|18054.05|18054.05|18047.03|18047.03|0
1667474100000|2022-11-03 11:15:00|18048.72|18048.72|18049.09|18049.09|18049.24|18049.24|18046.73|18046.73|0
1667474400000|2022-11-03 11:20:00|18049.32|18049.32|18050.65|18050.65|18052.59|18052.59|18048.73|18048.73|0
1667474700000|2022-11-03 11:25:00|18050.41|18050.41|18048.38|18048.38|18053.7|18053.7|18047.97|18047.97|0
1667475000000|2022-11-03 11:30:00|18048.44|18048.44|18041.78|18041.78|18049.84|18049.84|18041.54|18041.54|0
1667475300000|2022-11-03 11:35:00|18041.69|18041.69|18039.64|18039.64|18041.69|18041.69|18037.9|18037.9|0
1667475600000|2022-11-03 11:40:00|18039.51|18039.51|18031.01|18031.01|18039.67|18039.67|18031.01|18031.01|0
1667475900000|2022-11-03 11:45:00|18031.08|18031.08|18031.83|18031.83|18034.51|18034.51|18030.93|18030.93|0
1667476200000|2022-11-03 11:50:00|18031.88|18031.88|18025.82|18025.82|18031.95|18031.95|18025.82|18025.82|0
1667476500000|2022-11-03 11:55:00|18025.69|18025.69|18018|18018|18026.83|18026.83|18018|18018|0
1667476800000|2022-11-03 12:00:00|18017.89|18017.89|18049.72|18049.72|18052.14|18052.14|18010.22|18010.22|0
1667477100000|2022-11-03 12:05:00|18049.88|18049.88|18056.01|18056.01|18075.87|18075.87|18049.86|18049.86|0
1667477400000|2022-11-03 12:10:00|18055.95|18055.95|18022.26|18022.26|18056.26|18056.26|18020.1|18020.1|0
1667477700000|2022-11-03 12:15:00|18022.56|18022.56|18001.78|18001.78|18022.56|18022.56|18001.76|18001.76|0
1667478000000|2022-11-03 12:20:00|18001.71|18001.71|17985.51|17985.51|18001.71|18001.71|17980.04|17980.04|0
1667478300000|2022-11-03 12:25:00|17985.44|17985.44|17980.82|17980.82|17985.94|17985.94|17980.48|17980.48|0
1667478600000|2022-11-03 12:30:00|17980.81|17980.81|17969.88|17969.88|17980.81|17980.81|17965.32|17965.32|0
1667478900000|2022-11-03 12:35:00|17969.9|17969.9|17943.21|17943.21|17975.1|17975.1|17938.05|17938.05|0
1667479200000|2022-11-03 12:40:00|17943.14|17943.14|17949.14|17949.14|17951.63|17951.63|17942.65|17942.65|0
1667479500000|2022-11-03 12:45:00|17949.1|17949.1|17946.51|17946.51|17949.1|17949.1|17943.14|17943.14|0
1667479800000|2022-11-03 12:50:00|17946.41|17946.41|17957.82|17957.82|17960.37|17960.37|17946.41|17946.41|0
1667480100000|2022-11-03 12:55:00|17957.92|17957.92|17950.94|17950.94|17958.93|17958.93|17950.94|17950.94|0
1667480400000|2022-11-03 13:00:00|17950.84|17950.84|17952.49|17952.49|17954.48|17954.48|17949.78|17949.78|0
1667480700000|2022-11-03 13:05:00|17952.56|17952.56|17953.19|17953.19|17957.45|17957.45|17952.56|17952.56|0
1667481000000|2022-11-03 13:10:00|17952.98|17952.98|17960.91|17960.91|17961.58|17961.58|17952.98|17952.98|0
1667481300000|2022-11-03 13:15:00|17961.1|17961.1|17943.78|17943.78|17961.24|17961.24|17943.42|17943.42|0
1667481600000|2022-11-03 13:20:00|17943.73|17943.73|17947.72|17947.72|17947.72|17947.72|17940.42|17940.42|0
1667481900000|2022-11-03 13:25:00|17947.78|17947.78|17948.36|17948.36|17951.41|17951.41|17947.78|17947.78|0
1667482200000|2022-11-03 13:30:00|17948.37|17948.37|17983.38|17983.38|17985.33|17985.33|17948.37|17948.37|0
1667482500000|2022-11-03 13:35:00|17983.25|17983.25|17985.15|17985.15|17985.15|17985.15|17975.26|17975.26|0
1667482800000|2022-11-03 13:40:00|17985.24|17985.24|17992.4|17992.4|17996.56|17996.56|17985.24|17985.24|0
1667483100000|2022-11-03 13:45:00|17991.74|17991.74|17973.84|17973.84|17991.74|17991.74|17973.84|17973.84|0
1667483400000|2022-11-03 13:50:00|17973.87|17973.87|17944.57|17944.57|17973.87|17973.87|17943.78|17943.78|0
1667483700000|2022-11-03 13:55:00|17944.84|17944.84|17941.48|17941.48|17946.27|17946.27|17941.48|17941.48|0
1667484000000|2022-11-03 14:00:00|17941.87|17941.87|17972.1|17972.1|17972.54|17972.54|17941.82|17941.82|0
1667484300000|2022-11-03 14:05:00|17972.11|17972.11|17967.06|17967.06|17972.6|17972.6|17965.14|17965.14|0
1667484600000|2022-11-03 14:10:00|17966.93|17966.93|17992.84|17992.84|17992.84|17992.84|17966.34|17966.34|0
1667484900000|2022-11-03 14:15:00|17993.14|17993.14|17997.5|17997.5|18002.03|18002.03|17993.14|17993.14|0
1667485200000|2022-11-03 14:20:00|17997.37|17997.37|17994.5|17994.5|17999.23|17999.23|17993.6|17993.6|0
1667485500000|2022-11-03 14:25:00|17994.69|17994.69|18006.85|18006.85|18008.57|18008.57|17994.69|17994.69|0
1667485800000|2022-11-03 14:30:00|18006.78|18006.78|18002.3|18002.3|18006.78|18006.78|18000.6|18000.6|0
1667486100000|2022-11-03 14:35:00|18002.37|18002.37|18002.12|18002.12|18006.43|18006.43|17999.23|17999.23|0
1667486400000|2022-11-03 14:40:00|18002.25|18002.25|18010.38|18010.38|18012.24|18012.24|18000.97|18000.97|0
1667486700000|2022-11-03 14:45:00|18010.43|18010.43|18023.97|18023.97|18023.99|18023.99|18010.06|18010.06|0
1667487000000|2022-11-03 14:50:00|18024.11|18024.11|18041.64|18041.64|18041.77|18041.77|18023.06|18023.06|0
1667487300000|2022-11-03 14:55:00|18041.71|18041.71|18056.06|18056.06|18056.45|18056.45|18041.19|18041.19|0
1667487600000|2022-11-03 15:00:00|18055.84|18055.84|18056.46|18056.46|18059.86|18059.86|18054.97|18054.97|0
1667487900000|2022-11-03 15:05:00|18056.49|18056.49|18071.26|18071.26|18071.44|18071.44|18056.49|18056.49|0
1667488200000|2022-11-03 15:10:00|18071.36|18071.36|18063.21|18063.21|18076.43|18076.43|18063.21|18063.21|0
1667488500000|2022-11-03 15:15:00|18063.19|18063.19|18051.18|18051.18|18063.19|18063.19|18045.51|18045.51|0
1667488800000|2022-11-03 15:20:00|18051.14|18051.14|18059.21|18059.21|18064.47|18064.47|18051.14|18051.14|0
1667489100000|2022-11-03 15:25:00|18059.11|18059.11|18061.35|18061.35|18062.95|18062.95|18053.25|18053.25|0
1667489400000|2022-11-03 15:30:00|18061.42|18061.42|18054.55|18054.55|18063.39|18063.39|18054.25|18054.25|0
1667489700000|2022-11-03 15:35:00|18054.6|18054.6|18064.85|18064.85|18065.18|18065.18|18054.47|18054.47|0
1667490000000|2022-11-03 15:40:00|18064.93|18064.93|18070.05|18070.05|18072.78|18072.78|18064.93|18064.93|0
1667490300000|2022-11-03 15:45:00|18069.98|18069.98|18075.58|18075.58|18079.47|18079.47|18069.63|18069.63|0
1667490600000|2022-11-03 15:50:00|18075.56|18075.56|18073.81|18073.81|18075.56|18075.56|18070.48|18070.48|0
1667490900000|2022-11-03 15:55:00|18073.76|18073.76|18079.31|18079.31|18079.49|18079.49|18071.71|18071.71|0
1667491200000|2022-11-03 16:00:00|18079.4|18079.4|18089.16|18089.16|18089.16|18089.16|18078.88|18078.88|0
1667491500000|2022-11-03 16:05:00|18089.19|18089.19|18089.66|18089.66|18099.34|18099.34|18089.19|18089.19|0
1667491800000|2022-11-03 16:10:00|18089.74|18089.74|18090.28|18090.28|18092.88|18092.88|18089.43|18089.43|0
1667492100000|2022-11-03 16:15:00|18089.97|18089.97|18099.91|18099.91|18099.91|18099.91|18088.77|18088.77|0
1667492400000|2022-11-03 16:20:00|18099.98|18099.98|18094.96|18094.96|18100.09|18100.09|18092.83|18092.83|0
1667492700000|2022-11-03 16:25:00|18095.02|18095.02|18100.72|18100.72|18101.88|18101.88|18093.08|18093.08|0
1667549700000|2022-11-04 08:15:00|18186.69|18186.69|18192.46|18192.46|18193.66|18193.66|18183.92|18183.92|0
1667550000000|2022-11-04 08:20:00|18192.69|18192.69|18200.75|18200.75|18202.59|18202.59|18191.87|18191.87|0
1667550300000|2022-11-04 08:25:00|18201.05|18201.05|18200.31|18200.31|18202.57|18202.57|18196.97|18196.97|0
1667550600000|2022-11-04 08:30:00|18200.42|18200.42|18184.09|18184.09|18200.5|18200.5|18183.44|18183.44|0
1667550900000|2022-11-04 08:35:00|18183.57|18183.57|18183.44|18183.44|18185.16|18185.16|18178.04|18178.04|0
1667551200000|2022-11-04 08:40:00|18183.37|18183.37|18200.11|18200.11|18200.11|18200.11|18182.93|18182.93|0
1667551500000|2022-11-04 08:45:00|18200.29|18200.29|18191.48|18191.48|18202.29|18202.29|18191.48|18191.48|0
1667551800000|2022-11-04 08:50:00|18191.35|18191.35|18172.57|18172.57|18191.35|18191.35|18171.45|18171.45|0
1667552100000|2022-11-04 08:55:00|18172.49|18172.49|18186.11|18186.11|18186.6|18186.6|18168.56|18168.56|0
1667552400000|2022-11-04 09:00:00|18186.14|18186.14|18199.24|18199.24|18199.29|18199.29|18186.14|18186.14|0
1667552700000|2022-11-04 09:05:00|18199|18199|18192.92|18192.92|18200.93|18200.93|18192.71|18192.71|0
1667553000000|2022-11-04 09:10:00|18192.74|18192.74|18193.95|18193.95|18194.74|18194.74|18191.09|18191.09|0
1667553300000|2022-11-04 09:15:00|18194.02|18194.02|18213.05|18213.05|18224.31|18224.31|18194.02|18194.02|0
1667553600000|2022-11-04 09:20:00|18212.94|18212.94|18200.13|18200.13|18213.16|18213.16|18199|18199|0
1667553900000|2022-11-04 09:25:00|18200.36|18200.36|18198.14|18198.14|18201.99|18201.99|18198.14|18198.14|0
1667554200000|2022-11-04 09:30:00|18198.08|18198.08|18205.93|18205.93|18206.56|18206.56|18197.07|18197.07|0
1667554500000|2022-11-04 09:35:00|18206.07|18206.07|18206|18206|18209.09|18209.09|18205.19|18205.19|0
1667554800000|2022-11-04 09:40:00|18206.07|18206.07|18208.67|18208.67|18210.07|18210.07|18205.71|18205.71|0
1667555100000|2022-11-04 09:45:00|18208.9|18208.9|18212.6|18212.6|18212.6|18212.6|18208.76|18208.76|0
1667555400000|2022-11-04 09:50:00|18212.74|18212.74|18213|18213|18218.02|18218.02|18212.56|18212.56|0
1667555700000|2022-11-04 09:55:00|18213.03|18213.03|18215.23|18215.23|18216.03|18216.03|18212.41|18212.41|0
1667556000000|2022-11-04 10:00:00|18215.28|18215.28|18219.64|18219.64|18220.63|18220.63|18212.9|18212.9|0
1667556300000|2022-11-04 10:05:00|18219.55|18219.55|18168.63|18168.63|18220.24|18220.24|18168.63|18168.63|0
1667556600000|2022-11-04 10:10:00|18168.41|18168.41|18161.33|18161.33|18168.68|18168.68|18158.51|18158.51|0
1667556900000|2022-11-04 10:15:00|18161.47|18161.47|18165.37|18165.37|18165.58|18165.58|18159.89|18159.89|0
1667557200000|2022-11-04 10:20:00|18165.34|18165.34|18168.44|18168.44|18168.87|18168.87|18164.82|18164.82|0
1667557500000|2022-11-04 10:25:00|18168.39|18168.39|18176.85|18176.85|18176.85|18176.85|18168.39|18168.39|0
1667557800000|2022-11-04 10:30:00|18176.81|18176.81|18187.32|18187.32|18187.33|18187.33|18176.76|18176.76|0
1667558100000|2022-11-04 10:35:00|18187.45|18187.45|18192.89|18192.89|18198.18|18198.18|18187.45|18187.45|0
1667558400000|2022-11-04 10:40:00|18192.58|18192.58|18185.47|18185.47|18192.58|18192.58|18180.99|18180.99|0
1667558700000|2022-11-04 10:45:00|18185.49|18185.49|18189.8|18189.8|18191.11|18191.11|18185.49|18185.49|0
1667559000000|2022-11-04 10:50:00|18189.78|18189.78|18196.24|18196.24|18198.89|18198.89|18189.53|18189.53|0
1667559300000|2022-11-04 10:55:00|18196.32|18196.32|18197.82|18197.82|18199.78|18199.78|18193.32|18193.32|0
1667559600000|2022-11-04 11:00:00|18197.44|18197.44|18191.15|18191.15|18197.44|18197.44|18190.8|18190.8|0
1667559900000|2022-11-04 11:05:00|18191.21|18191.21|18200.34|18200.34|18203.02|18203.02|18177.15|18177.15|0
1667560200000|2022-11-04 11:10:00|18200.27|18200.27|18202.47|18202.47|18202.54|18202.54|18198.92|18198.92|0
1667560500000|2022-11-04 11:15:00|18202.45|18202.45|18201.17|18201.17|18203.09|18203.09|18200.51|18200.51|0
1667560800000|2022-11-04 11:20:00|18201.03|18201.03|18195.86|18195.86|18201.76|18201.76|18195.74|18195.74|0
1667561100000|2022-11-04 11:25:00|18195.82|18195.82|18190.01|18190.01|18196.27|18196.27|18190.01|18190.01|0
1667561400000|2022-11-04 11:30:00|18189.88|18189.88|18193.03|18193.03|18193.11|18193.11|18188.43|18188.43|0
1667561700000|2022-11-04 11:35:00|18193.11|18193.11|18200.11|18200.11|18200.43|18200.43|18192.27|18192.27|0
1667562000000|2022-11-04 11:40:00|18200.03|18200.03|18203.89|18203.89|18203.97|18203.97|18199.69|18199.69|0
1667562300000|2022-11-04 11:45:00|18203.98|18203.98|18207.08|18207.08|18207.39|18207.39|18203.98|18203.98|0
1667562600000|2022-11-04 11:50:00|18207.15|18207.15|18218.2|18218.2|18218.34|18218.34|18207.15|18207.15|0
1667562900000|2022-11-04 11:55:00|18218.33|18218.33|18217.79|18217.79|18218.57|18218.57|18217.14|18217.14|0
1667563200000|2022-11-04 12:00:00|18217.69|18217.69|18216.99|18216.99|18218.11|18218.11|18216.19|18216.19|0
1667563500000|2022-11-04 12:05:00|18216.93|18216.93|18218.41|18218.41|18218.41|18218.41|18212.25|18212.25|0
1667563800000|2022-11-04 12:10:00|18216.48|18216.48|18207.78|18207.78|18216.72|18216.72|18207.78|18207.78|0
1667564100000|2022-11-04 12:15:00|18207.76|18207.76|18204.95|18204.95|18208.15|18208.15|18204.15|18204.15|0
1667564400000|2022-11-04 12:20:00|18204.99|18204.99|18204.56|18204.56|18206.21|18206.21|18203.83|18203.83|0
1667564700000|2022-11-04 12:25:00|18204.64|18204.64|18194.49|18194.49|18204.65|18204.65|18194.49|18194.49|0
1667565000000|2022-11-04 12:30:00|18194.41|18194.41|18172.93|18172.93|18194.45|18194.45|18140.81|18140.81|0
1667565300000|2022-11-04 12:35:00|18173.15|18173.15|18210.16|18210.16|18224.07|18224.07|18173.15|18173.15|0
1667565600000|2022-11-04 12:40:00|18209.86|18209.86|18199.02|18199.02|18210.12|18210.12|18198.49|18198.49|0
1667565900000|2022-11-04 12:45:00|18199.16|18199.16|18201.27|18201.27|18210.16|18210.16|18199.01|18199.01|0
1667566200000|2022-11-04 12:50:00|18201.33|18201.33|18200.52|18200.52|18201.59|18201.59|18199.16|18199.16|0
1667566500000|2022-11-04 12:55:00|18200.7|18200.7|18209.91|18209.91|18209.95|18209.95|18200.7|18200.7|0
1667566800000|2022-11-04 13:00:00|18209.74|18209.74|18219.85|18219.85|18219.91|18219.91|18208.84|18208.84|0
1667567100000|2022-11-04 13:05:00|18219.92|18219.92|18231.32|18231.32|18231.85|18231.85|18219.92|18219.92|0
1667567400000|2022-11-04 13:10:00|18231.47|18231.47|18238.55|18238.55|18238.61|18238.61|18229.47|18229.47|0
1667567700000|2022-11-04 13:15:00|18238.46|18238.46|18238.12|18238.12|18244.52|18244.52|18238.12|18238.12|0
1667568000000|2022-11-04 13:20:00|18238.09|18238.09|18238.78|18238.78|18240.82|18240.82|18237.97|18237.97|0
1667568300000|2022-11-04 13:25:00|18238.93|18238.93|18241.86|18241.86|18242.17|18242.17|18238.07|18238.07|0
1667568600000|2022-11-04 13:30:00|18242|18242|18247.07|18247.07|18258.18|18258.18|18242|18242|0
1667568900000|2022-11-04 13:35:00|18247|18247|18247.11|18247.11|18250.1|18250.1|18243.7|18243.7|0
1667569200000|2022-11-04 13:40:00|18247.17|18247.17|18237.65|18237.65|18247.17|18247.17|18237.17|18237.17|0
1667569500000|2022-11-04 13:45:00|18237.73|18237.73|18234.39|18234.39|18239.05|18239.05|18234.26|18234.26|0
1667569800000|2022-11-04 13:50:00|18234.4|18234.4|18249.88|18249.88|18249.88|18249.88|18231.13|18231.13|0
1667570100000|2022-11-04 13:55:00|18249.84|18249.84|18285.57|18285.57|18285.94|18285.94|18249.7|18249.7|0
1667570400000|2022-11-04 14:00:00|18285.25|18285.25|18292.85|18292.85|18295.33|18295.33|18285.16|18285.16|0
1667570700000|2022-11-04 14:05:00|18292.83|18292.83|18295.46|18295.46|18295.68|18295.68|18290.07|18290.07|0
1667571000000|2022-11-04 14:10:00|18295.42|18295.42|18309.76|18309.76|18310.51|18310.51|18295|18295|0
1667571300000|2022-11-04 14:15:00|18309.99|18309.99|18319.69|18319.69|18321.4|18321.4|18309.69|18309.69|0
1667571600000|2022-11-04 14:20:00|18319.82|18319.82|18336.83|18336.83|18337.25|18337.25|18319.82|18319.82|0
1667571900000|2022-11-04 14:25:00|18336.95|18336.95|18345.97|18345.97|18349.48|18349.48|18336.67|18336.67|0
1667572200000|2022-11-04 14:30:00|18345.83|18345.83|18362.15|18362.15|18362.15|18362.15|18344.52|18344.52|0
1667572500000|2022-11-04 14:35:00|18362.1|18362.1|18383.15|18383.15|18385.15|18385.15|18362.07|18362.07|0
1667572800000|2022-11-04 14:40:00|18383.24|18383.24|18402.13|18402.13|18402.66|18402.66|18383.17|18383.17|0
1667573100000|2022-11-04 14:45:00|18402.21|18402.21|18405.62|18405.62|18405.69|18405.69|18397.55|18397.55|0
1667573400000|2022-11-04 14:50:00|18405.73|18405.73|18398.01|18398.01|18409.05|18409.05|18396.87|18396.87|0
1667573700000|2022-11-04 14:55:00|18397.99|18397.99|18387.67|18387.67|18401.4|18401.4|18386.78|18386.78|0
1667574000000|2022-11-04 15:00:00|18387.82|18387.82|18400.68|18400.68|18400.97|18400.97|18387.82|18387.82|0
1667574300000|2022-11-04 15:05:00|18400.75|18400.75|18383.26|18383.26|18401.21|18401.21|18382.83|18382.83|0
1667574600000|2022-11-04 15:10:00|18383.23|18383.23|18366.08|18366.08|18384.28|18384.28|18365.95|18365.95|0
1667574900000|2022-11-04 15:15:00|18366.05|18366.05|18353.6|18353.6|18366.6|18366.6|18353.5|18353.5|0
1667575200000|2022-11-04 15:20:00|18353.55|18353.55|18352.41|18352.41|18353.58|18353.58|18350.93|18350.93|0
1667575500000|2022-11-04 15:25:00|18352.39|18352.39|18326.87|18326.87|18353.3|18353.3|18326.65|18326.65|0
1667575800000|2022-11-04 15:30:00|18326.93|18326.93|18325.54|18325.54|18330.84|18330.84|18325.54|18325.54|0
1667576100000|2022-11-04 15:35:00|18325.66|18325.66|18320.91|18320.91|18330.77|18330.77|18320.91|18320.91|0
1667576400000|2022-11-04 15:40:00|18320.79|18320.79|18298.1|18298.1|18320.79|18320.79|18297.97|18297.97|0
1667576700000|2022-11-04 15:45:00|18297.97|18297.97|18291.69|18291.69|18298.99|18298.99|18291.33|18291.33|0
1667577000000|2022-11-04 15:50:00|18291.72|18291.72|18274.14|18274.14|18291.72|18291.72|18273.12|18273.12|0
1667577300000|2022-11-04 15:55:00|18274.24|18274.24|18275.64|18275.64|18276.65|18276.65|18272.27|18272.27|0
1667577600000|2022-11-04 16:00:00|18275.67|18275.67|18265.53|18265.53|18281.81|18281.81|18264.32|18264.32|0
1667577900000|2022-11-04 16:05:00|18265.47|18265.47|18292.31|18292.31|18292.31|18292.31|18262.47|18262.47|0
1667578200000|2022-11-04 16:10:00|18292.58|18292.58|18300.83|18300.83|18300.83|18300.83|18292.58|18292.58|0
1667578500000|2022-11-04 16:15:00|18300.77|18300.77|18336.96|18336.96|18336.97|18336.97|18300.77|18300.77|0
1667578800000|2022-11-04 16:20:00|18336.99|18336.99|18341.37|18341.37|18344.14|18344.14|18336.88|18336.88|0
1667579100000|2022-11-04 16:25:00|18341.33|18341.33|18363.06|18363.06|18363.24|18363.24|18341.24|18341.24|0
1667808900000|2022-11-07 08:15:00|18337.64|18337.64|18381.94|18381.94|18382.35|18382.35|18337.49|18337.49|0
1667809200000|2022-11-07 08:20:00|18382.28|18382.28|18360.51|18360.51|18383.25|18383.25|18359.95|18359.95|0
1667809500000|2022-11-07 08:25:00|18360.63|18360.63|18371.85|18371.85|18372.02|18372.02|18353.22|18353.22|0
1667809800000|2022-11-07 08:30:00|18372.02|18372.02|18415.71|18415.71|18416.73|18416.73|18372.02|18372.02|0
1667810100000|2022-11-07 08:35:00|18415.64|18415.64|18416.84|18416.84|18421.71|18421.71|18415.64|18415.64|0
1667810400000|2022-11-07 08:40:00|18416.75|18416.75|18419.28|18419.28|18422.16|18422.16|18416.36|18416.36|0
1667810700000|2022-11-07 08:45:00|18419.19|18419.19|18428.48|18428.48|18428.67|18428.67|18418.71|18418.71|0
1667811000000|2022-11-07 08:50:00|18428.37|18428.37|18427.59|18427.59|18428.52|18428.52|18425.24|18425.24|0
1667811300000|2022-11-07 08:55:00|18427.67|18427.67|18440.29|18440.29|18441.48|18441.48|18427.67|18427.67|0
1667811600000|2022-11-07 09:00:00|18440.25|18440.25|18455.84|18455.84|18456.99|18456.99|18440.25|18440.25|0
1667811900000|2022-11-07 09:05:00|18455.81|18455.81|18517.11|18517.11|18519.38|18519.38|18455.81|18455.81|0
1667812200000|2022-11-07 09:10:00|18517.03|18517.03|18516.59|18516.59|18519.15|18519.15|18514.87|18514.87|0
1667812500000|2022-11-07 09:15:00|18516.52|18516.52|18519.52|18519.52|18522.25|18522.25|18515.33|18515.33|0
1667812800000|2022-11-07 09:20:00|18519.58|18519.58|18526.6|18526.6|18526.67|18526.67|18518.83|18518.83|0
1667813100000|2022-11-07 09:25:00|18526.65|18526.65|18529.33|18529.33|18531.23|18531.23|18526.65|18526.65|0
1667813400000|2022-11-07 09:30:00|18529.09|18529.09|18523.01|18523.01|18529.4|18529.4|18522.93|18522.93|0
1667813700000|2022-11-07 09:35:00|18523.19|18523.19|18526.52|18526.52|18528.23|18528.23|18522.74|18522.74|0
1667814000000|2022-11-07 09:40:00|18526.96|18526.96|18522.06|18522.06|18527.83|18527.83|18520.18|18520.18|0
1667814300000|2022-11-07 09:45:00|18522.07|18522.07|18529.13|18529.13|18530.25|18530.25|18521.26|18521.26|0
1667814600000|2022-11-07 09:50:00|18529.34|18529.34|18539.74|18539.74|18539.97|18539.97|18528.15|18528.15|0
1667814900000|2022-11-07 09:55:00|18539.82|18539.82|18528.25|18528.25|18539.82|18539.82|18528.25|18528.25|0
1667815200000|2022-11-07 10:00:00|18528.13|18528.13|18531.2|18531.2|18531.6|18531.6|18525.93|18525.93|0
1667815500000|2022-11-07 10:05:00|18531.3|18531.3|18530.62|18530.62|18532.83|18532.83|18528.08|18528.08|0
1667815800000|2022-11-07 10:10:00|18530.68|18530.68|18540.32|18540.32|18541.24|18541.24|18530.6|18530.6|0
1667816100000|2022-11-07 10:15:00|18540.43|18540.43|18548.83|18548.83|18549.02|18549.02|18540.43|18540.43|0
1667816400000|2022-11-07 10:20:00|18548.8|18548.8|18555.39|18555.39|18555.39|18555.39|18548.48|18548.48|0
1667816700000|2022-11-07 10:25:00|18555.3|18555.3|18557.98|18557.98|18557.98|18557.98|18554.72|18554.72|0
1667817000000|2022-11-07 10:30:00|18558.11|18558.11|18552.54|18552.54|18559.4|18559.4|18552.4|18552.4|0
1667817300000|2022-11-07 10:35:00|18552.57|18552.57|18546.72|18546.72|18552.57|18552.57|18546.19|18546.19|0
1667817600000|2022-11-07 10:40:00|18546.66|18546.66|18547.49|18547.49|18547.72|18547.72|18544.97|18544.97|0
1667817900000|2022-11-07 10:45:00|18547.33|18547.33|18550.54|18550.54|18550.69|18550.69|18545.76|18545.76|0
1667818200000|2022-11-07 10:50:00|18550.44|18550.44|18550.68|18550.68|18550.72|18550.72|18546.48|18546.48|0
1667818500000|2022-11-07 10:55:00|18550.8|18550.8|18554.38|18554.38|18556.23|18556.23|18550.69|18550.69|0
1667818800000|2022-11-07 11:00:00|18554.21|18554.21|18582.58|18582.58|18582.63|18582.63|18554.2|18554.2|0
1667819100000|2022-11-07 11:05:00|18582.52|18582.52|18588.71|18588.71|18589.24|18589.24|18582.41|18582.41|0
1667819400000|2022-11-07 11:10:00|18588.78|18588.78|18583.56|18583.56|18588.96|18588.96|18583.12|18583.12|0
1667819700000|2022-11-07 11:15:00|18583.47|18583.47|18582.74|18582.74|18585.04|18585.04|18582.74|18582.74|0
1667820000000|2022-11-07 11:20:00|18582.61|18582.61|18576.43|18576.43|18582.68|18582.68|18576.29|18576.29|0
1667820300000|2022-11-07 11:25:00|18576.46|18576.46|18580.11|18580.11|18583.03|18583.03|18575.98|18575.98|0
1667820600000|2022-11-07 11:30:00|18579.98|18579.98|18581.88|18581.88|18582.87|18582.87|18577.9|18577.9|0
1667820900000|2022-11-07 11:35:00|18581.85|18581.85|18583.53|18583.53|18584.81|18584.81|18581.38|18581.38|0
1667821200000|2022-11-07 11:40:00|18583.49|18583.49|18599.83|18599.83|18599.96|18599.96|18582.69|18582.69|0
1667821500000|2022-11-07 11:45:00|18599.76|18599.76|18621.53|18621.53|18621.54|18621.54|18599.76|18599.76|0
1667821800000|2022-11-07 11:50:00|18621.03|18621.03|18625.16|18625.16|18625.16|18625.16|18619.01|18619.01|0
1667822100000|2022-11-07 11:55:00|18625.14|18625.14|18628.29|18628.29|18629.6|18629.6|18624.33|18624.33|0
1667822400000|2022-11-07 12:00:00|18628|18628|18621.18|18621.18|18628|18628|18619.97|18619.97|0
1667822700000|2022-11-07 12:05:00|18621.2|18621.2|18622.81|18622.81|18623.59|18623.59|18620.23|18620.23|0
1667823000000|2022-11-07 12:10:00|18622.92|18622.92|18629.7|18629.7|18631.09|18631.09|18621.26|18621.26|0
1667823300000|2022-11-07 12:15:00|18629.42|18629.42|18626.71|18626.71|18630.21|18630.21|18626.48|18626.48|0
1667823600000|2022-11-07 12:20:00|18626.77|18626.77|18628.15|18628.15|18628.37|18628.37|18624.29|18624.29|0
1667823900000|2022-11-07 12:25:00|18628.2|18628.2|18637.33|18637.33|18637.68|18637.68|18628.16|18628.16|0
1667824200000|2022-11-07 12:30:00|18637.35|18637.35|18633.19|18633.19|18638.79|18638.79|18633.19|18633.19|0
1667824500000|2022-11-07 12:35:00|18633.26|18633.26|18633.58|18633.58|18634.55|18634.55|18632.32|18632.32|0
1667824800000|2022-11-07 12:40:00|18633.69|18633.69|18629.98|18629.98|18633.83|18633.83|18629.1|18629.1|0
1667825100000|2022-11-07 12:45:00|18630.05|18630.05|18632.47|18632.47|18633.69|18633.69|18629.79|18629.79|0
1667825400000|2022-11-07 12:50:00|18632.63|18632.63|18634.9|18634.9|18635.34|18635.34|18632.31|18632.31|0
1667825700000|2022-11-07 12:55:00|18634.86|18634.86|18632.95|18632.95|18635.11|18635.11|18630.52|18630.52|0
1667826000000|2022-11-07 13:00:00|18633.09|18633.09|18646.9|18646.9|18646.95|18646.95|18632.83|18632.83|0
1667826300000|2022-11-07 13:05:00|18647.02|18647.02|18652.09|18652.09|18670.7|18670.7|18647.02|18647.02|0
1667826600000|2022-11-07 13:10:00|18651.97|18651.97|18640.57|18640.57|18651.97|18651.97|18634.53|18634.53|0
1667826900000|2022-11-07 13:15:00|18640.55|18640.55|18645.26|18645.26|18645.99|18645.99|18638.31|18638.31|0
1667827200000|2022-11-07 13:20:00|18645.18|18645.18|18623.42|18623.42|18645.78|18645.78|18622.59|18622.59|0
1667827500000|2022-11-07 13:25:00|18623.52|18623.52|18623.45|18623.45|18624.16|18624.16|18621.74|18621.74|0
1667827800000|2022-11-07 13:30:00|18623.32|18623.32|18623.75|18623.75|18626.15|18626.15|18622.97|18622.97|0
1667828100000|2022-11-07 13:35:00|18623.99|18623.99|18620.78|18620.78|18624.2|18624.2|18620.2|18620.2|0
1667828400000|2022-11-07 13:40:00|18620.72|18620.72|18617.64|18617.64|18626.63|18626.63|18617.64|18617.64|0
1667828700000|2022-11-07 13:45:00|18617.63|18617.63|18609.34|18609.34|18617.76|18617.76|18609.12|18609.12|0
1667829000000|2022-11-07 13:50:00|18609.38|18609.38|18608.55|18608.55|18609.82|18609.82|18607.64|18607.64|0
1667829300000|2022-11-07 13:55:00|18608.24|18608.24|18614.37|18614.37|18616.7|18616.7|18607.93|18607.93|0
1667829600000|2022-11-07 14:00:00|18614.48|18614.48|18615.63|18615.63|18617.82|18617.82|18613.93|18613.93|0
1667829900000|2022-11-07 14:05:00|18615.56|18615.56|18611.21|18611.21|18615.56|18615.56|18610.78|18610.78|0
1667830200000|2022-11-07 14:10:00|18611.26|18611.26|18608.28|18608.28|18611.36|18611.36|18608.2|18608.2|0
1667830500000|2022-11-07 14:15:00|18608.36|18608.36|18608.3|18608.3|18608.7|18608.7|18606.59|18606.59|0
1667830800000|2022-11-07 14:20:00|18608.37|18608.37|18609.47|18609.47|18609.57|18609.57|18605.06|18605.06|0
1667831100000|2022-11-07 14:25:00|18609.51|18609.51|18608.86|18608.86|18609.61|18609.61|18606.44|18606.44|0
1667831400000|2022-11-07 14:30:00|18608.81|18608.81|18595.7|18595.7|18609.14|18609.14|18589.3|18589.3|0
1667831700000|2022-11-07 14:35:00|18595.77|18595.77|18579.24|18579.24|18595.88|18595.88|18577.51|18577.51|0
1667832000000|2022-11-07 14:40:00|18579.35|18579.35|18575.94|18575.94|18585.7|18585.7|18575.94|18575.94|0
1667832300000|2022-11-07 14:45:00|18575.9|18575.9|18572.42|18572.42|18578.31|18578.31|18570.67|18570.67|0
1667832600000|2022-11-07 14:50:00|18572.57|18572.57|18552.88|18552.88|18573.74|18573.74|18552.88|18552.88|0
1667832900000|2022-11-07 14:55:00|18552.82|18552.82|18546.43|18546.43|18552.82|18552.82|18546.29|18546.29|0
1667833200000|2022-11-07 15:00:00|18546.35|18546.35|18553.61|18553.61|18556.59|18556.59|18543.23|18543.23|0
1667833500000|2022-11-07 15:05:00|18553.65|18553.65|18558.13|18558.13|18558.13|18558.13|18552.36|18552.36|0
1667833800000|2022-11-07 15:10:00|18558.12|18558.12|18555.78|18555.78|18562.04|18562.04|18551.42|18551.42|0
1667834100000|2022-11-07 15:15:00|18555.62|18555.62|18552.01|18552.01|18560.54|18560.54|18551.98|18551.98|0
1667834400000|2022-11-07 15:20:00|18551.94|18551.94|18518.47|18518.47|18552.45|18552.45|18518.37|18518.37|0
1667834700000|2022-11-07 15:25:00|18518.54|18518.54|18517.18|18517.18|18518.76|18518.76|18511.06|18511.06|0
1667835000000|2022-11-07 15:30:00|18517.35|18517.35|18522.12|18522.12|18526.72|18526.72|18517.35|18517.35|0
1667835300000|2022-11-07 15:35:00|18522.13|18522.13|18517.63|18517.63|18522.81|18522.81|18514.53|18514.53|0
1667835600000|2022-11-07 15:40:00|18517.72|18517.72|18517.25|18517.25|18520.92|18520.92|18517.08|18517.08|0
1667835900000|2022-11-07 15:45:00|18517.16|18517.16|18524.14|18524.14|18526.49|18526.49|18516.88|18516.88|0
1667836200000|2022-11-07 15:50:00|18524.06|18524.06|18523.78|18523.78|18525.79|18525.79|18523.08|18523.08|0
1667836500000|2022-11-07 15:55:00|18523.65|18523.65|18514.35|18514.35|18523.65|18523.65|18513.25|18513.25|0
1667836800000|2022-11-07 16:00:00|18514.5|18514.5|18509.55|18509.55|18514.57|18514.57|18508.7|18508.7|0
1667837100000|2022-11-07 16:05:00|18509.52|18509.52|18506.21|18506.21|18509.52|18509.52|18500.01|18500.01|0
1667837400000|2022-11-07 16:10:00|18506.32|18506.32|18508.5|18508.5|18508.58|18508.58|18505.11|18505.11|0
1667837700000|2022-11-07 16:15:00|18508.55|18508.55|18514.31|18514.31|18515.76|18515.76|18508.51|18508.51|0
1667838000000|2022-11-07 16:20:00|18514.25|18514.25|18521.6|18521.6|18521.6|18521.6|18513|18513|0
1667838300000|2022-11-07 16:25:00|18521.62|18521.62|18534.53|18534.53|18534.99|18534.99|18518.98|18518.98|0
1667895300000|2022-11-08 08:15:00|18492.87|18492.87|18489.3|18489.3|18505.55|18505.55|18489.3|18489.3|0
1667895600000|2022-11-08 08:20:00|18489.76|18489.76|18490.29|18490.29|18494.55|18494.55|18486.16|18486.16|0
1667895900000|2022-11-08 08:25:00|18490.21|18490.21|18495|18495|18495|18495|18488.68|18488.68|0
1667896200000|2022-11-08 08:30:00|18495.32|18495.32|18526.59|18526.59|18527.87|18527.87|18495.32|18495.32|0
1667896500000|2022-11-08 08:35:00|18526.5|18526.5|18554.19|18554.19|18554.24|18554.24|18526.47|18526.47|0
1667896800000|2022-11-08 08:40:00|18554.52|18554.52|18559.4|18559.4|18560.87|18560.87|18551.83|18551.83|0
1667897100000|2022-11-08 08:45:00|18559.11|18559.11|18541.16|18541.16|18559.11|18559.11|18540.73|18540.73|0
1667897400000|2022-11-08 08:50:00|18541.22|18541.22|18532.42|18532.42|18544.46|18544.46|18532.42|18532.42|0
1667897700000|2022-11-08 08:55:00|18532.21|18532.21|18523.47|18523.47|18532.52|18532.52|18523.42|18523.42|0
1667898000000|2022-11-08 09:00:00|18523.49|18523.49|18517.35|18517.35|18523.49|18523.49|18514.9|18514.9|0
1667898300000|2022-11-08 09:05:00|18517.26|18517.26|18524.26|18524.26|18525.87|18525.87|18516.53|18516.53|0
1667898600000|2022-11-08 09:10:00|18524.07|18524.07|18529.31|18529.31|18530.6|18530.6|18523.47|18523.47|0
1667898900000|2022-11-08 09:15:00|18529.39|18529.39|18524.66|18524.66|18530.06|18530.06|18524.02|18524.02|0
1667899200000|2022-11-08 09:20:00|18524.63|18524.63|18541.79|18541.79|18542.62|18542.62|18524.28|18524.28|0
1667899500000|2022-11-08 09:25:00|18541.87|18541.87|18548.59|18548.59|18548.59|18548.59|18541.87|18541.87|0
1667899800000|2022-11-08 09:30:00|18548.74|18548.74|18559.68|18559.68|18560.37|18560.37|18548.74|18548.74|0
1667900100000|2022-11-08 09:35:00|18559.74|18559.74|18574.01|18574.01|18574.01|18574.01|18559.62|18559.62|0
1667900400000|2022-11-08 09:40:00|18573.42|18573.42|18573.07|18573.07|18574.96|18574.96|18570.21|18570.21|0
1667900700000|2022-11-08 09:45:00|18573.16|18573.16|18567.87|18567.87|18576.72|18576.72|18567.87|18567.87|0
1667901000000|2022-11-08 09:50:00|18567.89|18567.89|18573.74|18573.74|18574.39|18574.39|18567.45|18567.45|0
1667901300000|2022-11-08 09:55:00|18573.31|18573.31|18575.26|18575.26|18575.96|18575.96|18570.32|18570.32|0
1667901600000|2022-11-08 10:00:00|18575.27|18575.27|18568.76|18568.76|18576.03|18576.03|18567.37|18567.37|0
1667901900000|2022-11-08 10:05:00|18568.78|18568.78|18574.43|18574.43|18574.5|18574.5|18567.88|18567.88|0
1667902200000|2022-11-08 10:10:00|18574.31|18574.31|18578.85|18578.85|18580.18|18580.18|18574.27|18574.27|0
1667902500000|2022-11-08 10:15:00|18578.88|18578.88|18567.1|18567.1|18579.57|18579.57|18566.86|18566.86|0
1667902800000|2022-11-08 10:20:00|18567.01|18567.01|18563.18|18563.18|18567.01|18567.01|18563|18563|0
1667903100000|2022-11-08 10:25:00|18563.26|18563.26|18559.04|18559.04|18563.52|18563.52|18557.85|18557.85|0
1667903400000|2022-11-08 10:30:00|18558.96|18558.96|18557.19|18557.19|18560.31|18560.31|18557|18557|0
1667903700000|2022-11-08 10:35:00|18557.32|18557.32|18563.63|18563.63|18563.87|18563.87|18556.93|18556.93|0
1667904000000|2022-11-08 10:40:00|18563.59|18563.59|18559.48|18559.48|18563.59|18563.59|18559.48|18559.48|0
1667904300000|2022-11-08 10:45:00|18559.33|18559.33|18556.44|18556.44|18561.1|18561.1|18556.29|18556.29|0
1667904600000|2022-11-08 10:50:00|18556.21|18556.21|18557.09|18557.09|18557.09|18557.09|18554.27|18554.27|0
1667904900000|2022-11-08 10:55:00|18557.2|18557.2|18552.04|18552.04|18557.83|18557.83|18550.47|18550.47|0
1667905200000|2022-11-08 11:00:00|18552.09|18552.09|18552.9|18552.9|18552.9|18552.9|18550.67|18550.67|0
1667905500000|2022-11-08 11:05:00|18552.87|18552.87|18559.47|18559.47|18560.06|18560.06|18552.46|18552.46|0
1667905800000|2022-11-08 11:10:00|18559.69|18559.69|18552.13|18552.13|18560.02|18560.02|18551.33|18551.33|0
1667906100000|2022-11-08 11:15:00|18551.99|18551.99|18554.9|18554.9|18555.76|18555.76|18551.17|18551.17|0
1667906400000|2022-11-08 11:20:00|18554.86|18554.86|18555.06|18555.06|18555.6|18555.6|18553.12|18553.12|0
1667906700000|2022-11-08 11:25:00|18555.1|18555.1|18559.81|18559.81|18559.94|18559.94|18555.1|18555.1|0
1667907000000|2022-11-08 11:30:00|18559.84|18559.84|18565.84|18565.84|18567.08|18567.08|18559.69|18559.69|0
1667907300000|2022-11-08 11:35:00|18566.06|18566.06|18561.03|18561.03|18567.6|18567.6|18560.85|18560.85|0
1667907600000|2022-11-08 11:40:00|18561.07|18561.07|18550.89|18550.89|18563.66|18563.66|18550.89|18550.89|0
1667907900000|2022-11-08 11:45:00|18550.85|18550.85|18552.6|18552.6|18553.56|18553.56|18549.72|18549.72|0
1667908200000|2022-11-08 11:50:00|18552.55|18552.55|18557.57|18557.57|18557.57|18557.57|18552.13|18552.13|0
1667908500000|2022-11-08 11:55:00|18557.6|18557.6|18558.36|18558.36|18562.14|18562.14|18557.49|18557.49|0
1667908800000|2022-11-08 12:00:00|18558.47|18558.47|18541.36|18541.36|18558.47|18558.47|18537.28|18537.28|0
1667909100000|2022-11-08 12:05:00|18541.32|18541.32|18539.97|18539.97|18542.8|18542.8|18539.88|18539.88|0
1667909400000|2022-11-08 12:10:00|18539.92|18539.92|18536.77|18536.77|18539.92|18539.92|18534.87|18534.87|0
1667909700000|2022-11-08 12:15:00|18536.75|18536.75|18529.16|18529.16|18536.96|18536.96|18525.4|18525.4|0
1667910000000|2022-11-08 12:20:00|18529.19|18529.19|18529.91|18529.91|18530.03|18530.03|18527.86|18527.86|0
1667910300000|2022-11-08 12:25:00|18529.97|18529.97|18532.82|18532.82|18532.82|18532.82|18529.64|18529.64|0
1667910600000|2022-11-08 12:30:00|18532.87|18532.87|18536.94|18536.94|18537.31|18537.31|18532.82|18532.82|0
1667910900000|2022-11-08 12:35:00|18537|18537|18538.51|18538.51|18539.84|18539.84|18536.97|18536.97|0
1667911200000|2022-11-08 12:40:00|18538.37|18538.37|18540.76|18540.76|18540.98|18540.98|18537.55|18537.55|0
1667911500000|2022-11-08 12:45:00|18540.72|18540.72|18544.32|18544.32|18544.32|18544.32|18538.72|18538.72|0
1667911800000|2022-11-08 12:50:00|18544.46|18544.46|18544.53|18544.53|18546.45|18546.45|18544.46|18544.46|0
1667912100000|2022-11-08 12:55:00|18544.6|18544.6|18552.55|18552.55|18552.62|18552.62|18544.53|18544.53|0
1667912400000|2022-11-08 13:00:00|18552.72|18552.72|18557.37|18557.37|18558.18|18558.18|18552.5|18552.5|0
1667912700000|2022-11-08 13:05:00|18557.41|18557.41|18562.19|18562.19|18562.73|18562.73|18556.76|18556.76|0
1667913000000|2022-11-08 13:10:00|18562.42|18562.42|18565.63|18565.63|18565.67|18565.67|18561.59|18561.59|0
1667913300000|2022-11-08 13:15:00|18565.71|18565.71|18566.69|18566.69|18567.12|18567.12|18565.21|18565.21|0
1667913600000|2022-11-08 13:20:00|18566.63|18566.63|18574.43|18574.43|18575.72|18575.72|18566.63|18566.63|0
1667913900000|2022-11-08 13:25:00|18574.4|18574.4|18574.96|18574.96|18575.12|18575.12|18573.24|18573.24|0
1667914200000|2022-11-08 13:30:00|18575|18575|18582.22|18582.22|18583.51|18583.51|18575|18575|0
1667914500000|2022-11-08 13:35:00|18582.07|18582.07|18595.68|18595.68|18596.47|18596.47|18581.21|18581.21|0
1667914800000|2022-11-08 13:40:00|18595.71|18595.71|18593.49|18593.49|18595.88|18595.88|18592.47|18592.47|0
1667915100000|2022-11-08 13:45:00|18593.55|18593.55|18594.24|18594.24|18594.56|18594.56|18590.07|18590.07|0
1667915400000|2022-11-08 13:50:00|18594.47|18594.47|18597.94|18597.94|18598.59|18598.59|18594.34|18594.34|0
1667915700000|2022-11-08 13:55:00|18597.98|18597.98|18596.64|18596.64|18599.87|18599.87|18596.55|18596.55|0
1667916000000|2022-11-08 14:00:00|18596.59|18596.59|18611.57|18611.57|18611.57|18611.57|18596.09|18596.09|0
1667916300000|2022-11-08 14:05:00|18611.59|18611.59|18608.23|18608.23|18613.58|18613.58|18608.23|18608.23|0
1667916600000|2022-11-08 14:10:00|18608.12|18608.12|18604.92|18604.92|18608.48|18608.48|18604.53|18604.53|0
1667916900000|2022-11-08 14:15:00|18605.08|18605.08|18598.14|18598.14|18606.62|18606.62|18597.52|18597.52|0
1667917200000|2022-11-08 14:20:00|18598.07|18598.07|18590.95|18590.95|18598.11|18598.11|18590.95|18590.95|0
1667917500000|2022-11-08 14:25:00|18590.93|18590.93|18590.38|18590.38|18591.37|18591.37|18586.62|18586.62|0
1667917800000|2022-11-08 14:30:00|18590.33|18590.33|18613.28|18613.28|18613.46|18613.46|18590.33|18590.33|0
1667918100000|2022-11-08 14:35:00|18613.19|18613.19|18602.66|18602.66|18613.58|18613.58|18600.55|18600.55|0
1667918400000|2022-11-08 14:40:00|18602.82|18602.82|18603.94|18603.94|18604.9|18604.9|18601.1|18601.1|0
1667918700000|2022-11-08 14:45:00|18603.99|18603.99|18592.14|18592.14|18604.54|18604.54|18591.86|18591.86|0
1667919000000|2022-11-08 14:50:00|18592.21|18592.21|18601.21|18601.21|18602.58|18602.58|18585.24|18585.24|0
1667919300000|2022-11-08 14:55:00|18601.14|18601.14|18600.53|18600.53|18604.24|18604.24|18600.16|18600.16|0
1667919600000|2022-11-08 15:00:00|18600.36|18600.36|18596.7|18596.7|18604.72|18604.72|18596.21|18596.21|0
1667919900000|2022-11-08 15:05:00|18596.96|18596.96|18598.17|18598.17|18599.81|18599.81|18595.34|18595.34|0
1667920200000|2022-11-08 15:10:00|18598.33|18598.33|18607.01|18607.01|18607.26|18607.26|18596.94|18596.94|0
1667920500000|2022-11-08 15:15:00|18606.86|18606.86|18622.19|18622.19|18623.33|18623.33|18605.54|18605.54|0
1667920800000|2022-11-08 15:20:00|18622.13|18622.13|18621.21|18621.21|18623.6|18623.6|18620.14|18620.14|0
1667921100000|2022-11-08 15:25:00|18621.4|18621.4|18622.05|18622.05|18622.86|18622.86|18620.22|18620.22|0
1667921400000|2022-11-08 15:30:00|18621.93|18621.93|18636.86|18636.86|18637.89|18637.89|18621.42|18621.42|0
1667921700000|2022-11-08 15:35:00|18636.91|18636.91|18647.49|18647.49|18648.8|18648.8|18636.09|18636.09|0
1667922000000|2022-11-08 15:40:00|18647.61|18647.61|18649.24|18649.24|18650.46|18650.46|18646.99|18646.99|0
1667922300000|2022-11-08 15:45:00|18649.19|18649.19|18658.76|18658.76|18658.91|18658.91|18648.83|18648.83|0
1667922600000|2022-11-08 15:50:00|18658.78|18658.78|18654.53|18654.53|18658.82|18658.82|18653.81|18653.81|0
1667922900000|2022-11-08 15:55:00|18654.47|18654.47|18642.47|18642.47|18654.55|18654.55|18642.27|18642.27|0
1667923200000|2022-11-08 16:00:00|18642.52|18642.52|18635.24|18635.24|18643.3|18643.3|18631.38|18631.38|0
1667923500000|2022-11-08 16:05:00|18635.44|18635.44|18645.62|18645.62|18645.78|18645.78|18633.14|18633.14|0
1667923800000|2022-11-08 16:10:00|18645.7|18645.7|18661.26|18661.26|18664.25|18664.25|18645.7|18645.7|0
1667924100000|2022-11-08 16:15:00|18661.24|18661.24|18671.46|18671.46|18671.46|18671.46|18661.07|18661.07|0
1667924400000|2022-11-08 16:20:00|18671.53|18671.53|18687.85|18687.85|18687.91|18687.91|18671.31|18671.31|0
1667924700000|2022-11-08 16:25:00|18687.77|18687.77|18694.63|18694.63|18695.39|18695.39|18686.16|18686.16|0
1667981700000|2022-11-09 08:15:00|18622.45|18622.45|18596.02|18596.02|18622.45|18622.45|18591.81|18591.81|0
1667982000000|2022-11-09 08:20:00|18595.65|18595.65|18617.02|18617.02|18617.16|18617.16|18595.49|18595.49|0
1667982300000|2022-11-09 08:25:00|18616.68|18616.68|18636.68|18636.68|18639.38|18639.38|18615.28|18615.28|0
1667982600000|2022-11-09 08:30:00|18637.04|18637.04|18620.49|18620.49|18641.23|18641.23|18620.15|18620.15|0
1667982900000|2022-11-09 08:35:00|18620.46|18620.46|18621.68|18621.68|18626.73|18626.73|18618.67|18618.67|0
1667983200000|2022-11-09 08:40:00|18621.55|18621.55|18628.52|18628.52|18630.47|18630.47|18621.33|18621.33|0
1667983500000|2022-11-09 08:45:00|18629.44|18629.44|18623.37|18623.37|18633.71|18633.71|18622.18|18622.18|0
1667983800000|2022-11-09 08:50:00|18622.64|18622.64|18597.66|18597.66|18622.64|18622.64|18597.66|18597.66|0
1667984100000|2022-11-09 08:55:00|18597.55|18597.55|18591.87|18591.87|18597.55|18597.55|18590.23|18590.23|0
1667984400000|2022-11-09 09:00:00|18591.91|18591.91|18582.55|18582.55|18592.95|18592.95|18582.55|18582.55|0
1667984700000|2022-11-09 09:05:00|18582.38|18582.38|18569.08|18569.08|18582.38|18582.38|18568.03|18568.03|0
1667985000000|2022-11-09 09:10:00|18569|18569|18553.54|18553.54|18569|18569|18553.5|18553.5|0
1667985300000|2022-11-09 09:15:00|18553.47|18553.47|18556.07|18556.07|18556.07|18556.07|18548.01|18548.01|0
1667985600000|2022-11-09 09:20:00|18555.88|18555.88|18550.52|18550.52|18556.21|18556.21|18550.37|18550.37|0
1667985900000|2022-11-09 09:25:00|18550.37|18550.37|18554.12|18554.12|18554.12|18554.12|18549.75|18549.75|0
1667986200000|2022-11-09 09:30:00|18553.81|18553.81|18548.97|18548.97|18555|18555|18546.53|18546.53|0
1667986500000|2022-11-09 09:35:00|18549.01|18549.01|18556.88|18556.88|18557.51|18557.51|18549.01|18549.01|0
1667986800000|2022-11-09 09:40:00|18556.94|18556.94|18569.04|18569.04|18569.04|18569.04|18556.94|18556.94|0
1667987100000|2022-11-09 09:45:00|18569.14|18569.14|18567.09|18567.09|18572.17|18572.17|18563.66|18563.66|0
1667987400000|2022-11-09 09:50:00|18567.63|18567.63|18566.06|18566.06|18569.19|18569.19|18563.69|18563.69|0
1667987700000|2022-11-09 09:55:00|18566.09|18566.09|18558.58|18558.58|18566.38|18566.38|18557.34|18557.34|0
1667988000000|2022-11-09 10:00:00|18558.72|18558.72|18561.19|18561.19|18565.01|18565.01|18558.72|18558.72|0
1667988300000|2022-11-09 10:05:00|18561.27|18561.27|18548.52|18548.52|18561.27|18561.27|18548.52|18548.52|0
1667988600000|2022-11-09 10:10:00|18548.4|18548.4|18545.59|18545.59|18550.72|18550.72|18544.73|18544.73|0
1667988900000|2022-11-09 10:15:00|18545.61|18545.61|18560.81|18560.81|18561.03|18561.03|18545.59|18545.59|0
1667989200000|2022-11-09 10:20:00|18560.97|18560.97|18565.04|18565.04|18567.23|18567.23|18560.97|18560.97|0
1667989500000|2022-11-09 10:25:00|18565.16|18565.16|18565.44|18565.44|18568.16|18568.16|18563.87|18563.87|0
1667989800000|2022-11-09 10:30:00|18565.32|18565.32|18568.04|18568.04|18568.94|18568.94|18564.58|18564.58|0
1667990100000|2022-11-09 10:35:00|18568.22|18568.22|18580.09|18580.09|18580.57|18580.57|18568.22|18568.22|0
1667990400000|2022-11-09 10:40:00|18580.24|18580.24|18592.46|18592.46|18592.58|18592.58|18580.17|18580.17|0
1667990700000|2022-11-09 10:45:00|18592.61|18592.61|18597.21|18597.21|18597.38|18597.38|18592.61|18592.61|0
1667991000000|2022-11-09 10:50:00|18597.16|18597.16|18589.27|18589.27|18597.16|18597.16|18588.2|18588.2|0
1667991300000|2022-11-09 10:55:00|18589.19|18589.19|18588.62|18588.62|18589.47|18589.47|18586.66|18586.66|0
1667991600000|2022-11-09 11:00:00|18588.57|18588.57|18585.84|18585.84|18591.05|18591.05|18585.77|18585.77|0
1667991900000|2022-11-09 11:05:00|18585.78|18585.78|18606.19|18606.19|18606.19|18606.19|18584.18|18584.18|0
1667992200000|2022-11-09 11:10:00|18606.26|18606.26|18614.12|18614.12|18614.19|18614.19|18606.26|18606.26|0
1667992500000|2022-11-09 11:15:00|18614.18|18614.18|18612.62|18612.62|18614.33|18614.33|18609.93|18609.93|0
1667992800000|2022-11-09 11:20:00|18612.6|18612.6|18615.32|18615.32|18615.32|18615.32|18611.79|18611.79|0
1667993100000|2022-11-09 11:25:00|18615.19|18615.19|18609.84|18609.84|18615.84|18615.84|18608.23|18608.23|0
1667993400000|2022-11-09 11:30:00|18609.64|18609.64|18604.13|18604.13|18612.49|18612.49|18602.45|18602.45|0
1667993700000|2022-11-09 11:35:00|18604.41|18604.41|18617.83|18617.83|18617.88|18617.88|18604.41|18604.41|0
1667994000000|2022-11-09 11:40:00|18617.93|18617.93|18619.74|18619.74|18621.44|18621.44|18617.88|18617.88|0
1667994300000|2022-11-09 11:45:00|18619.62|18619.62|18617.5|18617.5|18619.92|18619.92|18616.96|18616.96|0
1667994600000|2022-11-09 11:50:00|18617.47|18617.47|18612.2|18612.2|18619.71|18619.71|18610.96|18610.96|0
1667994900000|2022-11-09 11:55:00|18612.13|18612.13|18612.05|18612.05|18612.88|18612.88|18609.03|18609.03|0
1667995200000|2022-11-09 12:00:00|18612.1|18612.1|18607.4|18607.4|18614.73|18614.73|18607.4|18607.4|0
1667995500000|2022-11-09 12:05:00|18607.38|18607.38|18600.63|18600.63|18607.4|18607.4|18599.23|18599.23|0
1667995800000|2022-11-09 12:10:00|18600.58|18600.58|18594.45|18594.45|18600.58|18600.58|18594.45|18594.45|0
1667996100000|2022-11-09 12:15:00|18594.34|18594.34|18593.53|18593.53|18597.33|18597.33|18592.95|18592.95|0
1667996400000|2022-11-09 12:20:00|18593.54|18593.54|18581.26|18581.26|18593.55|18593.55|18580.7|18580.7|0
1667996700000|2022-11-09 12:25:00|18581.16|18581.16|18584.38|18584.38|18584.9|18584.9|18581.15|18581.15|0
1667997000000|2022-11-09 12:30:00|18584.46|18584.46|18582.5|18582.5|18586.35|18586.35|18582.49|18582.49|0
1667997300000|2022-11-09 12:35:00|18582.63|18582.63|18585.95|18585.95|18586.45|18586.45|18582.45|18582.45|0
1667997600000|2022-11-09 12:40:00|18585.92|18585.92|18594.56|18594.56|18594.78|18594.78|18585.48|18585.48|0
1667997900000|2022-11-09 12:45:00|18594.73|18594.73|18594.46|18594.46|18596.31|18596.31|18594.35|18594.35|0
1667998200000|2022-11-09 12:50:00|18594.21|18594.21|18592.14|18592.14|18594.54|18594.54|18591.54|18591.54|0
1667998500000|2022-11-09 12:55:00|18592.17|18592.17|18588.53|18588.53|18593.38|18593.38|18588.27|18588.27|0
1667998800000|2022-11-09 13:00:00|18588.47|18588.47|18588.26|18588.26|18589.11|18589.11|18585.5|18585.5|0
1667999100000|2022-11-09 13:05:00|18588.32|18588.32|18576.89|18576.89|18588.7|18588.7|18576.89|18576.89|0
1667999400000|2022-11-09 13:10:00|18576.85|18576.85|18572.88|18572.88|18576.92|18576.92|18569.52|18569.52|0
1667999700000|2022-11-09 13:15:00|18573.44|18573.44|18575.46|18575.46|18575.81|18575.81|18572.72|18572.72|0
1668000000000|2022-11-09 13:20:00|18575.54|18575.54|18568.26|18568.26|18576.34|18576.34|18567.96|18567.96|0
1668000300000|2022-11-09 13:25:00|18568.2|18568.2|18573.57|18573.57|18573.67|18573.67|18567.81|18567.81|0
1668000600000|2022-11-09 13:30:00|18573.46|18573.46|18578.12|18578.12|18578.14|18578.14|18572.17|18572.17|0
1668000900000|2022-11-09 13:35:00|18578.17|18578.17|18578.95|18578.95|18580.3|18580.3|18578.17|18578.17|0
1668001200000|2022-11-09 13:40:00|18578.87|18578.87|18587.69|18587.69|18587.69|18587.69|18578.25|18578.25|0
1668001500000|2022-11-09 13:45:00|18587.6|18587.6|18596.7|18596.7|18596.7|18596.7|18587.6|18587.6|0
1668001800000|2022-11-09 13:50:00|18596.77|18596.77|18582.52|18582.52|18598.22|18598.22|18582.38|18582.38|0
1668002100000|2022-11-09 13:55:00|18582.45|18582.45|18577.91|18577.91|18583.44|18583.44|18575.75|18575.75|0
1668002400000|2022-11-09 14:00:00|18577.9|18577.9|18586.24|18586.24|18586.29|18586.29|18577.84|18577.84|0
1668002700000|2022-11-09 14:05:00|18586.34|18586.34|18587.43|18587.43|18588.33|18588.33|18586.34|18586.34|0
1668003000000|2022-11-09 14:10:00|18587.4|18587.4|18598.59|18598.59|18598.59|18598.59|18587.06|18587.06|0
1668003300000|2022-11-09 14:15:00|18598.63|18598.63|18599.96|18599.96|18600.71|18600.71|18598.23|18598.23|0
1668003600000|2022-11-09 14:20:00|18600.08|18600.08|18590.28|18590.28|18600.55|18600.55|18590.02|18590.02|0
1668003900000|2022-11-09 14:25:00|18590.21|18590.21|18578.68|18578.68|18590.26|18590.26|18577.31|18577.31|0
1668004200000|2022-11-09 14:30:00|18578.87|18578.87|18569.85|18569.85|18583.55|18583.55|18569.77|18569.77|0
1668004500000|2022-11-09 14:35:00|18569.98|18569.98|18566.16|18566.16|18579.3|18579.3|18565.71|18565.71|0
1668004800000|2022-11-09 14:40:00|18566.22|18566.22|18571.74|18571.74|18575.01|18575.01|18565.8|18565.8|0
1668005100000|2022-11-09 14:45:00|18571.86|18571.86|18577.87|18577.87|18578.46|18578.46|18571.71|18571.71|0
1668005400000|2022-11-09 14:50:00|18578.02|18578.02|18570.02|18570.02|18578.02|18578.02|18566.55|18566.55|0
1668005700000|2022-11-09 14:55:00|18569.85|18569.85|18565.6|18565.6|18571.53|18571.53|18562.95|18562.95|0
1668006000000|2022-11-09 15:00:00|18565.63|18565.63|18579.3|18579.3|18581.56|18581.56|18565|18565|0
1668006300000|2022-11-09 15:05:00|18579.38|18579.38|18611.92|18611.92|18612.09|18612.09|18579.38|18579.38|0
1668006600000|2022-11-09 15:10:00|18611.89|18611.89|18627.33|18627.33|18627.84|18627.84|18611.89|18611.89|0
1668006900000|2022-11-09 15:15:00|18627.38|18627.38|18646.17|18646.17|18646.29|18646.29|18627.22|18627.22|0
1668007200000|2022-11-09 15:20:00|18646.06|18646.06|18648.97|18648.97|18654.85|18654.85|18646.06|18646.06|0
1668007500000|2022-11-09 15:25:00|18648.94|18648.94|18623.3|18623.3|18648.99|18648.99|18623.3|18623.3|0
1668007800000|2022-11-09 15:30:00|18623.24|18623.24|18603.15|18603.15|18628.43|18628.43|18601.46|18601.46|0
1668008100000|2022-11-09 15:35:00|18602.83|18602.83|18609.21|18609.21|18610.8|18610.8|18602.74|18602.74|0
1668008400000|2022-11-09 15:40:00|18609.24|18609.24|18604.4|18604.4|18611.07|18611.07|18598.94|18598.94|0
1668008700000|2022-11-09 15:45:00|18604.51|18604.51|18613.85|18613.85|18613.92|18613.92|18604.39|18604.39|0
1668009000000|2022-11-09 15:50:00|18613.96|18613.96|18612.23|18612.23|18615|18615|18610.57|18610.57|0
1668009300000|2022-11-09 15:55:00|18612|18612|18621.43|18621.43|18622.52|18622.52|18611.17|18611.17|0
1668009600000|2022-11-09 16:00:00|18621.28|18621.28|18631.83|18631.83|18633.65|18633.65|18621.24|18621.24|0
1668009900000|2022-11-09 16:05:00|18631.82|18631.82|18631.52|18631.52|18631.82|18631.82|18623.29|18623.29|0
1668010200000|2022-11-09 16:10:00|18631.68|18631.68|18636.59|18636.59|18637.99|18637.99|18630.64|18630.64|0
1668010500000|2022-11-09 16:15:00|18636.54|18636.54|18637.74|18637.74|18642.34|18642.34|18634.83|18634.83|0
1668010800000|2022-11-09 16:20:00|18637.63|18637.63|18636.71|18636.71|18638.64|18638.64|18635.2|18635.2|0
1668011100000|2022-11-09 16:25:00|18636.74|18636.74|18648.25|18648.25|18649.5|18649.5|18636.74|18636.74|0
1668068100000|2022-11-10 08:15:00|18587.72|18587.72|18594.41|18594.41|18597.15|18597.15|18585.96|18585.96|0
1668068400000|2022-11-10 08:20:00|18594.25|18594.25|18582.01|18582.01|18598.45|18598.45|18582.01|18582.01|0
1668068700000|2022-11-10 08:25:00|18581.82|18581.82|18587.11|18587.11|18597.91|18597.91|18580.96|18580.96|0
1668069000000|2022-11-10 08:30:00|18587.18|18587.18|18576.22|18576.22|18587.18|18587.18|18571.93|18571.93|0
1668069300000|2022-11-10 08:35:00|18576.33|18576.33|18568.99|18568.99|18576.33|18576.33|18564.76|18564.76|0
1668069600000|2022-11-10 08:40:00|18569.03|18569.03|18579.41|18579.41|18580.27|18580.27|18569.03|18569.03|0
1668069900000|2022-11-10 08:45:00|18579.3|18579.3|18568.24|18568.24|18579.58|18579.58|18568.24|18568.24|0
1668070200000|2022-11-10 08:50:00|18568.32|18568.32|18562.6|18562.6|18570.01|18570.01|18560.21|18560.21|0
1668070500000|2022-11-10 08:55:00|18562.59|18562.59|18568.66|18568.66|18571.15|18571.15|18561.84|18561.84|0
1668070800000|2022-11-10 09:00:00|18568.63|18568.63|18576.9|18576.9|18580.05|18580.05|18568.04|18568.04|0
1668071100000|2022-11-10 09:05:00|18576.98|18576.98|18579.59|18579.59|18579.59|18579.59|18568.26|18568.26|0
1668071400000|2022-11-10 09:10:00|18578.71|18578.71|18586|18586|18587.68|18587.68|18578.16|18578.16|0
1668071700000|2022-11-10 09:15:00|18585.4|18585.4|18574.99|18574.99|18585.4|18585.4|18574.72|18574.72|0
1668072000000|2022-11-10 09:20:00|18574.88|18574.88|18583.89|18583.89|18584.24|18584.24|18573.71|18573.71|0
1668072300000|2022-11-10 09:25:00|18583.92|18583.92|18587.13|18587.13|18587.24|18587.24|18583.71|18583.71|0
1668072600000|2022-11-10 09:30:00|18586.95|18586.95|18584.81|18584.81|18587.96|18587.96|18584.78|18584.78|0
1668072900000|2022-11-10 09:35:00|18584.87|18584.87|18592.35|18592.35|18592.71|18592.71|18583.13|18583.13|0
1668073200000|2022-11-10 09:40:00|18592.3|18592.3|18580.76|18580.76|18592.74|18592.74|18580.76|18580.76|0
1668073500000|2022-11-10 09:45:00|18580.83|18580.83|18577.68|18577.68|18582.25|18582.25|18577.35|18577.35|0
1668073800000|2022-11-10 09:50:00|18577.72|18577.72|18566.42|18566.42|18580.51|18580.51|18566.42|18566.42|0
1668074100000|2022-11-10 09:55:00|18566.34|18566.34|18569.47|18569.47|18570.03|18570.03|18565.34|18565.34|0
1668074400000|2022-11-10 10:00:00|18569.54|18569.54|18576.73|18576.73|18576.88|18576.88|18569.54|18569.54|0
1668074700000|2022-11-10 10:05:00|18576.84|18576.84|18580.05|18580.05|18580.84|18580.84|18576.34|18576.34|0
1668075000000|2022-11-10 10:10:00|18579.66|18579.66|18587.96|18587.96|18587.96|18587.96|18579.59|18579.59|0
1668075300000|2022-11-10 10:15:00|18588.2|18588.2|18598.28|18598.28|18598.59|18598.59|18588.2|18588.2|0
1668075600000|2022-11-10 10:20:00|18598.34|18598.34|18586.09|18586.09|18598.39|18598.39|18583.51|18583.51|0
1668075900000|2022-11-10 10:25:00|18586.05|18586.05|18591.33|18591.33|18591.83|18591.83|18585.86|18585.86|0
1668076200000|2022-11-10 10:30:00|18591.3|18591.3|18597.57|18597.57|18597.95|18597.95|18590.49|18590.49|0
1668076500000|2022-11-10 10:35:00|18597.39|18597.39|18598.68|18598.68|18598.68|18598.68|18594.17|18594.17|0
1668076800000|2022-11-10 10:40:00|18598.63|18598.63|18598.63|18598.63|18600.6|18600.6|18597.27|18597.27|0
1668077100000|2022-11-10 10:45:00|18598.74|18598.74|18601.32|18601.32|18601.32|18601.32|18598.47|18598.47|0
1668077400000|2022-11-10 10:50:00|18601.23|18601.23|18610.43|18610.43|18610.62|18610.62|18600.33|18600.33|0
1668077700000|2022-11-10 10:55:00|18610.58|18610.58|18644.47|18644.47|18644.47|18644.47|18610.3|18610.3|0
1668078000000|2022-11-10 11:00:00|18644.37|18644.37|18633.85|18633.85|18650.33|18650.33|18627.5|18627.5|0
1668078300000|2022-11-10 11:05:00|18633.87|18633.87|18635.58|18635.58|18635.73|18635.73|18632.08|18632.08|0
1668078600000|2022-11-10 11:10:00|18635.69|18635.69|18643.48|18643.48|18643.69|18643.69|18635.69|18635.69|0
1668078900000|2022-11-10 11:15:00|18643.55|18643.55|18646.84|18646.84|18646.84|18646.84|18643.3|18643.3|0
1668079200000|2022-11-10 11:20:00|18646.92|18646.92|18655.62|18655.62|18655.62|18655.62|18646.92|18646.92|0
1668079500000|2022-11-10 11:25:00|18655.45|18655.45|18659.86|18659.86|18660.21|18660.21|18655.27|18655.27|0
1668079800000|2022-11-10 11:30:00|18659.81|18659.81|18652.18|18652.18|18660.89|18660.89|18652.14|18652.14|0
1668080100000|2022-11-10 11:35:00|18652.24|18652.24|18657.58|18657.58|18658.69|18658.69|18652.24|18652.24|0
1668080400000|2022-11-10 11:40:00|18657.53|18657.53|18673.04|18673.04|18673.04|18673.04|18657.25|18657.25|0
1668080700000|2022-11-10 11:45:00|18673|18673|18680.82|18680.82|18681.54|18681.54|18672.86|18672.86|0
1668081000000|2022-11-10 11:50:00|18680.79|18680.79|18680.6|18680.6|18683.12|18683.12|18679.55|18679.55|0
1668081300000|2022-11-10 11:55:00|18680.62|18680.62|18675.9|18675.9|18681.79|18681.79|18675.04|18675.04|0
1668081600000|2022-11-10 12:00:00|18675.97|18675.97|18674.12|18674.12|18680.34|18680.34|18673.92|18673.92|0
1668081900000|2022-11-10 12:05:00|18674.15|18674.15|18681.05|18681.05|18681.79|18681.79|18673.89|18673.89|0
1668082200000|2022-11-10 12:10:00|18680.98|18680.98|18680.99|18680.99|18684.06|18684.06|18680.56|18680.56|0
1668082500000|2022-11-10 12:15:00|18680.78|18680.78|18677.96|18677.96|18682.11|18682.11|18677.73|18677.73|0
1668082800000|2022-11-10 12:20:00|18678.01|18678.01|18670.66|18670.66|18678.07|18678.07|18670.6|18670.6|0
1668083100000|2022-11-10 12:25:00|18670.57|18670.57|18669.9|18669.9|18670.84|18670.84|18665.81|18665.81|0
1668083400000|2022-11-10 12:30:00|18669.85|18669.85|18670.51|18670.51|18671.6|18671.6|18668.85|18668.85|0
1668083700000|2022-11-10 12:35:00|18670.54|18670.54|18671.18|18671.18|18674.04|18674.04|18670.06|18670.06|0
1668084000000|2022-11-10 12:40:00|18670.97|18670.97|18668.46|18668.46|18671.39|18671.39|18667.85|18667.85|0
1668084300000|2022-11-10 12:45:00|18668.59|18668.59|18663.19|18663.19|18668.59|18668.59|18663.19|18663.19|0
1668084600000|2022-11-10 12:50:00|18662.99|18662.99|18665.28|18665.28|18665.36|18665.36|18661.14|18661.14|0
1668084900000|2022-11-10 12:55:00|18665.14|18665.14|18670.16|18670.16|18670.16|18670.16|18664.86|18664.86|0
1668085200000|2022-11-10 13:00:00|18670.31|18670.31|18674.9|18674.9|18675.1|18675.1|18670.31|18670.31|0
1668085500000|2022-11-10 13:05:00|18674.79|18674.79|18675.54|18675.54|18675.6|18675.6|18671.49|18671.49|0
1668085800000|2022-11-10 13:10:00|18675.61|18675.61|18687.96|18687.96|18687.96|18687.96|18675.61|18675.61|0
1668086100000|2022-11-10 13:15:00|18687.93|18687.93|18683.35|18683.35|18687.93|18687.93|18680.97|18680.97|0
1668086400000|2022-11-10 13:20:00|18683.37|18683.37|18681.11|18681.11|18683.37|18683.37|18680.69|18680.69|0
1668086700000|2022-11-10 13:25:00|18681.09|18681.09|18687.56|18687.56|18687.59|18687.59|18678.93|18678.93|0
1668087000000|2022-11-10 13:30:00|18687.54|18687.54|18982.33|18982.33|18983.31|18983.31|18685.34|18685.34|0
1668087300000|2022-11-10 13:35:00|18982.42|18982.42|19050.11|19050.11|19050.17|19050.17|18981.2|18981.2|0
1668087600000|2022-11-10 13:40:00|19050.51|19050.51|19025.76|19025.76|19056.01|19056.01|19015.77|19015.77|0
1668087900000|2022-11-10 13:45:00|19025.66|19025.66|19021.29|19021.29|19033.95|19033.95|19014.44|19014.44|0
1668088200000|2022-11-10 13:50:00|19021.64|19021.64|18997.96|18997.96|19025.81|19025.81|18997.96|18997.96|0
1668088500000|2022-11-10 13:55:00|18997.85|18997.85|18989.29|18989.29|19000.32|19000.32|18984.89|18984.89|0
1668088800000|2022-11-10 14:00:00|18989.19|18989.19|19004.81|19004.81|19010.26|19010.26|18988.61|18988.61|0
1668089100000|2022-11-10 14:05:00|19004.88|19004.88|18973.44|18973.44|19007.52|19007.52|18973.25|18973.25|0
1668089400000|2022-11-10 14:10:00|18973.38|18973.38|18987.29|18987.29|18990|18990|18973.05|18973.05|0
1668089700000|2022-11-10 14:15:00|18987.74|18987.74|19005.84|19005.84|19005.97|19005.97|18986.95|18986.95|0
1668090000000|2022-11-10 14:20:00|19005.86|19005.86|19054.83|19054.83|19054.83|19054.83|19005.86|19005.86|0
1668090300000|2022-11-10 14:25:00|19054.73|19054.73|19098.29|19098.29|19098.35|19098.35|19054.73|19054.73|0
1668090600000|2022-11-10 14:30:00|19098.18|19098.18|19068.38|19068.38|19100.12|19100.12|19062.02|19062.02|0
1668090900000|2022-11-10 14:35:00|19068.46|19068.46|19082.72|19082.72|19087.74|19087.74|19068.41|19068.41|0
1668091200000|2022-11-10 14:40:00|19082.68|19082.68|19067.67|19067.67|19084.92|19084.92|19059.89|19059.89|0
1668091500000|2022-11-10 14:45:00|19067.61|19067.61|19103.44|19103.44|19103.51|19103.51|19056.5|19056.5|0
1668091800000|2022-11-10 14:50:00|19103.4|19103.4|19128.33|19128.33|19128.45|19128.45|19103.4|19103.4|0
1668092100000|2022-11-10 14:55:00|19129.09|19129.09|19192.29|19192.29|19194.61|19194.61|19129.09|19129.09|0
1668092400000|2022-11-10 15:00:00|19192.18|19192.18|19254.95|19254.95|19255.05|19255.05|19192.18|19192.18|0
1668092700000|2022-11-10 15:05:00|19255.46|19255.46|19293.02|19293.02|19299.68|19299.68|19255.46|19255.46|0
1668093000000|2022-11-10 15:10:00|19292.97|19292.97|19309.4|19309.4|19311.16|19311.16|19291.39|19291.39|0
1668093300000|2022-11-10 15:15:00|19309.43|19309.43|19329.66|19329.66|19330.84|19330.84|19308.92|19308.92|0
1668093600000|2022-11-10 15:20:00|19329.43|19329.43|19349.49|19349.49|19357.02|19357.02|19327.95|19327.95|0
1668093900000|2022-11-10 15:25:00|19349.44|19349.44|19354.02|19354.02|19359.02|19359.02|19343.59|19343.59|0
1668094200000|2022-11-10 15:30:00|19354.16|19354.16|19342.01|19342.01|19357.88|19357.88|19339.48|19339.48|0
1668094500000|2022-11-10 15:35:00|19341.98|19341.98|19332.35|19332.35|19346.32|19346.32|19332.34|19332.34|0
1668094800000|2022-11-10 15:40:00|19332.04|19332.04|19343.78|19343.78|19344.7|19344.7|19325.92|19325.92|0
1668095100000|2022-11-10 15:45:00|19343.38|19343.38|19354.91|19354.91|19355.99|19355.99|19337.86|19337.86|0
1668095400000|2022-11-10 15:50:00|19354.82|19354.82|19371.82|19371.82|19372.89|19372.89|19354.34|19354.34|0
1668095700000|2022-11-10 15:55:00|19371.84|19371.84|19362.07|19362.07|19372.09|19372.09|19361.75|19361.75|0
1668096000000|2022-11-10 16:00:00|19362.1|19362.1|19328.31|19328.31|19364.96|19364.96|19328.31|19328.31|0
1668096300000|2022-11-10 16:05:00|19328.12|19328.12|19327.55|19327.55|19338.86|19338.86|19326.98|19326.98|0
1668096600000|2022-11-10 16:10:00|19327.59|19327.59|19327.35|19327.35|19331.66|19331.66|19322.36|19322.36|0
1668096900000|2022-11-10 16:15:00|19327.53|19327.53|19324.62|19324.62|19329.07|19329.07|19322.21|19322.21|0
1668097200000|2022-11-10 16:20:00|19324.7|19324.7|19344.31|19344.31|19346.13|19346.13|19324.57|19324.57|0
1668097500000|2022-11-10 16:25:00|19344.42|19344.42|19355.04|19355.04|19355.72|19355.72|19338.87|19338.87|0
1668154500000|2022-11-11 08:15:00|19493.76|19493.76|19559.87|19559.87|19560.21|19560.21|19492.73|19492.73|0
1668154800000|2022-11-11 08:20:00|19559.91|19559.91|19596.88|19596.88|19600.6|19600.6|19553.8|19553.8|0
1668155100000|2022-11-11 08:25:00|19597.03|19597.03|19605.66|19605.66|19606.02|19606.02|19595.77|19595.77|0
1668155400000|2022-11-11 08:30:00|19606.4|19606.4|19596.99|19596.99|19615.76|19615.76|19596.99|19596.99|0
1668155700000|2022-11-11 08:35:00|19596.96|19596.96|19608.18|19608.18|19608.18|19608.18|19594.13|19594.13|0
1668156000000|2022-11-11 08:40:00|19608.46|19608.46|19636.38|19636.38|19639.45|19639.45|19608.46|19608.46|0
1668156300000|2022-11-11 08:45:00|19636.12|19636.12|19641.4|19641.4|19645.27|19645.27|19635.31|19635.31|0
1668156600000|2022-11-11 08:50:00|19641.25|19641.25|19650.99|19650.99|19651.47|19651.47|19633.69|19633.69|0
1668156900000|2022-11-11 08:55:00|19650.94|19650.94|19670.01|19670.01|19672.21|19672.21|19650.92|19650.92|0
1668157200000|2022-11-11 09:00:00|19670.14|19670.14|19682.92|19682.92|19682.93|19682.93|19667.77|19667.77|0
1668157500000|2022-11-11 09:05:00|19683.03|19683.03|19703.79|19703.79|19706.8|19706.8|19682.6|19682.6|0
1668157800000|2022-11-11 09:10:00|19703.86|19703.86|19716.08|19716.08|19719.93|19719.93|19703.68|19703.68|0
1668158100000|2022-11-11 09:15:00|19716.43|19716.43|19720.18|19720.18|19721.51|19721.51|19713.28|19713.28|0
1668158400000|2022-11-11 09:20:00|19719.88|19719.88|19700.91|19700.91|19719.88|19719.88|19697.67|19697.67|0
1668158700000|2022-11-11 09:25:00|19701.28|19701.28|19702.79|19702.79|19703.75|19703.75|19699.73|19699.73|0
1668159000000|2022-11-11 09:30:00|19702.73|19702.73|19686.87|19686.87|19704.09|19704.09|19686.8|19686.8|0
1668159300000|2022-11-11 09:35:00|19686.66|19686.66|19664.01|19664.01|19686.8|19686.8|19663.05|19663.05|0
1668159600000|2022-11-11 09:40:00|19663.82|19663.82|19670.48|19670.48|19670.88|19670.88|19656.66|19656.66|0
1668159900000|2022-11-11 09:45:00|19670.42|19670.42|19688.22|19688.22|19689.49|19689.49|19670.25|19670.25|0
1668160200000|2022-11-11 09:50:00|19688.33|19688.33|19684.94|19684.94|19694.08|19694.08|19684.71|19684.71|0
1668160500000|2022-11-11 09:55:00|19684.97|19684.97|19693.06|19693.06|19693.08|19693.08|19684.92|19684.92|0
1668160800000|2022-11-11 10:00:00|19693.04|19693.04|19698.95|19698.95|19705.94|19705.94|19692.88|19692.88|0
1668161100000|2022-11-11 10:05:00|19698.66|19698.66|19684.51|19684.51|19698.66|19698.66|19680.89|19680.89|0
1668161400000|2022-11-11 10:10:00|19684.42|19684.42|19682.89|19682.89|19686.22|19686.22|19680.87|19680.87|0
1668161700000|2022-11-11 10:15:00|19682.88|19682.88|19695.06|19695.06|19695.9|19695.9|19675.6|19675.6|0
1668162000000|2022-11-11 10:20:00|19695.43|19695.43|19694.48|19694.48|19697.93|19697.93|19693.71|19693.71|0
1668162300000|2022-11-11 10:25:00|19694.9|19694.9|19687.56|19687.56|19695.51|19695.51|19684.28|19684.28|0
1668162600000|2022-11-11 10:30:00|19687.68|19687.68|19700.22|19700.22|19701.54|19701.54|19687.6|19687.6|0
1668162900000|2022-11-11 10:35:00|19699.91|19699.91|19701.46|19701.46|19702.77|19702.77|19688.55|19688.55|0
1668163200000|2022-11-11 10:40:00|19701.42|19701.42|19697.84|19697.84|19701.46|19701.46|19695.27|19695.27|0
1668163500000|2022-11-11 10:45:00|19697.92|19697.92|19687.9|19687.9|19698.85|19698.85|19687.44|19687.44|0
1668163800000|2022-11-11 10:50:00|19688|19688|19693.88|19693.88|19701.24|19701.24|19687.16|19687.16|0
1668164100000|2022-11-11 10:55:00|19693.81|19693.81|19694.46|19694.46|19695.16|19695.16|19689.34|19689.34|0
1668164400000|2022-11-11 11:00:00|19694.53|19694.53|19693.93|19693.93|19694.53|19694.53|19687.16|19687.16|0
1668164700000|2022-11-11 11:05:00|19694|19694|19703|19703|19703.63|19703.63|19688.88|19688.88|0
1668165000000|2022-11-11 11:10:00|19703.11|19703.11|19706.72|19706.72|19706.8|19706.8|19701.8|19701.8|0
1668165300000|2022-11-11 11:15:00|19706.68|19706.68|19714.03|19714.03|19715.53|19715.53|19706.25|19706.25|0
1668165600000|2022-11-11 11:20:00|19714.52|19714.52|19715.25|19715.25|19715.63|19715.63|19712.16|19712.16|0
1668165900000|2022-11-11 11:25:00|19715.31|19715.31|19714.25|19714.25|19715.84|19715.84|19708.95|19708.95|0
1668166200000|2022-11-11 11:30:00|19714.29|19714.29|19708.54|19708.54|19714.33|19714.33|19708.54|19708.54|0
1668166500000|2022-11-11 11:35:00|19708.49|19708.49|19705.09|19705.09|19708.49|19708.49|19704.2|19704.2|0
1668166800000|2022-11-11 11:40:00|19705.2|19705.2|19696.63|19696.63|19705.45|19705.45|19696.45|19696.45|0
1668167100000|2022-11-11 11:45:00|19696.31|19696.31|19685.22|19685.22|19696.68|19696.68|19683.24|19683.24|0
1668167400000|2022-11-11 11:50:00|19685.28|19685.28|19695.14|19695.14|19695.14|19695.14|19685.16|19685.16|0
1668167700000|2022-11-11 11:55:00|19695.07|19695.07|19702.3|19702.3|19703.52|19703.52|19695.05|19695.05|0
1668168000000|2022-11-11 12:00:00|19702.19|19702.19|19708.67|19708.67|19708.71|19708.71|19699.01|19699.01|0
1668168300000|2022-11-11 12:05:00|19708.78|19708.78|19705.52|19705.52|19709.37|19709.37|19703.96|19703.96|0
1668168600000|2022-11-11 12:10:00|19705.44|19705.44|19703.96|19703.96|19705.52|19705.52|19695.47|19695.47|0
1668168900000|2022-11-11 12:15:00|19704.07|19704.07|19702.56|19702.56|19705.35|19705.35|19702.47|19702.47|0
1668169200000|2022-11-11 12:20:00|19702.63|19702.63|19694.65|19694.65|19702.63|19702.63|19694.3|19694.3|0
1668169500000|2022-11-11 12:25:00|19694.57|19694.57|19690.52|19690.52|19694.57|19694.57|19689.55|19689.55|0
1668169800000|2022-11-11 12:30:00|19690.47|19690.47|19689.31|19689.31|19691.21|19691.21|19687.24|19687.24|0
1668170100000|2022-11-11 12:35:00|19689.29|19689.29|19692.38|19692.38|19695.17|19695.17|19689.29|19689.29|0
1668170400000|2022-11-11 12:40:00|19692.49|19692.49|19683.24|19683.24|19692.51|19692.51|19682.73|19682.73|0
1668170700000|2022-11-11 12:45:00|19683.27|19683.27|19681.11|19681.11|19684.86|19684.86|19680.66|19680.66|0
1668171000000|2022-11-11 12:50:00|19681.03|19681.03|19681.62|19681.62|19682.99|19682.99|19680.51|19680.51|0
1668171300000|2022-11-11 12:55:00|19681.6|19681.6|19682.78|19682.78|19684.06|19684.06|19679.7|19679.7|0
1668171600000|2022-11-11 13:00:00|19682.83|19682.83|19682.68|19682.68|19683.33|19683.33|19677.05|19677.05|0
1668171900000|2022-11-11 13:05:00|19682.76|19682.76|19688.03|19688.03|19690.01|19690.01|19682.65|19682.65|0
1668172200000|2022-11-11 13:10:00|19687.95|19687.95|19689.46|19689.46|19689.76|19689.76|19686.5|19686.5|0
1668172500000|2022-11-11 13:15:00|19689.39|19689.39|19687.29|19687.29|19689.54|19689.54|19685.2|19685.2|0
1668172800000|2022-11-11 13:20:00|19687.38|19687.38|19682.99|19682.99|19687.52|19687.52|19678.77|19678.77|0
1668173100000|2022-11-11 13:25:00|19683.08|19683.08|19682.77|19682.77|19689.63|19689.63|19682.77|19682.77|0
1668173400000|2022-11-11 13:30:00|19682.95|19682.95|19673.18|19673.18|19683.13|19683.13|19670.08|19670.08|0
1668173700000|2022-11-11 13:35:00|19673.09|19673.09|19642.21|19642.21|19673.09|19673.09|19639.99|19639.99|0
1668174000000|2022-11-11 13:40:00|19642.2|19642.2|19641.89|19641.89|19643.75|19643.75|19640.07|19640.07|0
1668174300000|2022-11-11 13:45:00|19641.8|19641.8|19656.7|19656.7|19656.7|19656.7|19641.65|19641.65|0
1668174600000|2022-11-11 13:50:00|19656.75|19656.75|19660.5|19660.5|19660.8|19660.8|19656.72|19656.72|0
1668174900000|2022-11-11 13:55:00|19660.39|19660.39|19662.85|19662.85|19663.33|19663.33|19659.53|19659.53|0
1668175200000|2022-11-11 14:00:00|19662.76|19662.76|19670.03|19670.03|19670.33|19670.33|19661.65|19661.65|0
1668175500000|2022-11-11 14:05:00|19669.99|19669.99|19673.65|19673.65|19676.81|19676.81|19668.09|19668.09|0
1668175800000|2022-11-11 14:10:00|19673.61|19673.61|19652.31|19652.31|19674.15|19674.15|19652.17|19652.17|0
1668176100000|2022-11-11 14:15:00|19652.27|19652.27|19639.53|19639.53|19652.27|19652.27|19639.45|19639.45|0
1668176400000|2022-11-11 14:20:00|19639.49|19639.49|19631.4|19631.4|19639.78|19639.78|19631.07|19631.07|0
1668176700000|2022-11-11 14:25:00|19631.44|19631.44|19623.82|19623.82|19631.81|19631.81|19620.86|19620.86|0
1668177000000|2022-11-11 14:30:00|19624.05|19624.05|19635.11|19635.11|19640.52|19640.52|19623.95|19623.95|0
1668177300000|2022-11-11 14:35:00|19635.03|19635.03|19624.15|19624.15|19635.45|19635.45|19624.15|19624.15|0
1668177600000|2022-11-11 14:40:00|19623.98|19623.98|19620.28|19620.28|19626.81|19626.81|19618.28|19618.28|0
1668177900000|2022-11-11 14:45:00|19620.56|19620.56|19650.81|19650.81|19650.82|19650.82|19620.56|19620.56|0
1668178200000|2022-11-11 14:50:00|19650.98|19650.98|19687.42|19687.42|19687.42|19687.42|19650.98|19650.98|0
1668178500000|2022-11-11 14:55:00|19687.48|19687.48|19690.71|19690.71|19692.32|19692.32|19685.08|19685.08|0
1668178800000|2022-11-11 15:00:00|19690.61|19690.61|19667.21|19667.21|19690.61|19690.61|19661.5|19661.5|0
1668179100000|2022-11-11 15:05:00|19667.16|19667.16|19666|19666|19682.17|19682.17|19665.95|19665.95|0
1668179400000|2022-11-11 15:10:00|19665.88|19665.88|19679.19|19679.19|19680.57|19680.57|19665.28|19665.28|0
1668179700000|2022-11-11 15:15:00|19679.18|19679.18|19682.1|19682.1|19682.18|19682.18|19673.24|19673.24|0
1668180000000|2022-11-11 15:20:00|19682.36|19682.36|19696.36|19696.36|19696.36|19696.36|19682.1|19682.1|0
1668180300000|2022-11-11 15:25:00|19696.42|19696.42|19696.72|19696.72|19705.68|19705.68|19694.54|19694.54|0
1668180600000|2022-11-11 15:30:00|19696.61|19696.61|19700.07|19700.07|19701.06|19701.06|19694.34|19694.34|0
1668180900000|2022-11-11 15:35:00|19700.14|19700.14|19695|19695|19702.12|19702.12|19692.51|19692.51|0
1668181200000|2022-11-11 15:40:00|19695.07|19695.07|19693.39|19693.39|19696.79|19696.79|19693.39|19693.39|0
1668181500000|2022-11-11 15:45:00|19693.24|19693.24|19681.52|19681.52|19693.49|19693.49|19681.52|19681.52|0
1668181800000|2022-11-11 15:50:00|19681.43|19681.43|19657.36|19657.36|19681.51|19681.51|19657.29|19657.29|0
1668182100000|2022-11-11 15:55:00|19657.04|19657.04|19650.62|19650.62|19657.04|19657.04|19644.53|19644.53|0
1668182400000|2022-11-11 16:00:00|19650.82|19650.82|19646.89|19646.89|19658.82|19658.82|19646.85|19646.85|0
1668182700000|2022-11-11 16:05:00|19646.79|19646.79|19641.76|19641.76|19653.85|19653.85|19641.62|19641.62|0
1668183000000|2022-11-11 16:10:00|19641.6|19641.6|19631.59|19631.59|19641.73|19641.73|19630.57|19630.57|0
1668183300000|2022-11-11 16:15:00|19631.55|19631.55|19628.85|19628.85|19632.74|19632.74|19625.14|19625.14|0
1668183600000|2022-11-11 16:20:00|19628.77|19628.77|19634.77|19634.77|19640.01|19640.01|19628.24|19628.24|0
1668183900000|2022-11-11 16:25:00|19634.67|19634.67|19627.72|19627.72|19636.43|19636.43|19619.66|19619.66|0
1668413700000|2022-11-14 08:15:00|19570.9|19570.9|19593.72|19593.72|19595.14|19595.14|19547.65|19547.65|0
1668414000000|2022-11-14 08:20:00|19593.84|19593.84|19589.17|19589.17|19602.7|19602.7|19589.17|19589.17|0
1668414300000|2022-11-14 08:25:00|19589.22|19589.22|19563.99|19563.99|19589.22|19589.22|19563.43|19563.43|0
1668414600000|2022-11-14 08:30:00|19564.05|19564.05|19566.8|19566.8|19575.12|19575.12|19563.63|19563.63|0
1668414900000|2022-11-14 08:35:00|19566.6|19566.6|19567.48|19567.48|19567.89|19567.89|19562.29|19562.29|0
1668415200000|2022-11-14 08:40:00|19567.3|19567.3|19562.28|19562.28|19570.91|19570.91|19561.72|19561.72|0
1668415500000|2022-11-14 08:45:00|19562.43|19562.43|19545.25|19545.25|19565.43|19565.43|19544.78|19544.78|0
1668415800000|2022-11-14 08:50:00|19545.3|19545.3|19535.92|19535.92|19548.29|19548.29|19535.79|19535.79|0
1668416100000|2022-11-14 08:55:00|19535.71|19535.71|19528.79|19528.79|19535.71|19535.71|19512.85|19512.85|0
1668416400000|2022-11-14 09:00:00|19528.73|19528.73|19486.08|19486.08|19531.46|19531.46|19485.96|19485.96|0
1668416700000|2022-11-14 09:05:00|19486.04|19486.04|19392.59|19392.59|19486.04|19486.04|19392.55|19392.55|0
1668417000000|2022-11-14 09:10:00|19392.44|19392.44|19319.38|19319.38|19392.44|19392.44|19317.05|19317.05|0
1668417300000|2022-11-14 09:15:00|19319.16|19319.16|19331.73|19331.73|19333.85|19333.85|19318.79|19318.79|0
1668417600000|2022-11-14 09:20:00|19331.81|19331.81|19325.64|19325.64|19333.64|19333.64|19321.81|19321.81|0
1668417900000|2022-11-14 09:25:00|19325.41|19325.41|19310.24|19310.24|19325.62|19325.62|19296.97|19296.97|0
1668418200000|2022-11-14 09:30:00|19310.65|19310.65|19333.05|19333.05|19333.16|19333.16|19310.65|19310.65|0
1668418500000|2022-11-14 09:35:00|19333.12|19333.12|19369.84|19369.84|19369.84|19369.84|19332.98|19332.98|0
1668418800000|2022-11-14 09:40:00|19369.93|19369.93|19400.34|19400.34|19400.34|19400.34|19369.93|19369.93|0
1668419100000|2022-11-14 09:45:00|19400.65|19400.65|19414.53|19414.53|19414.53|19414.53|19400.65|19400.65|0
1668419400000|2022-11-14 09:50:00|19414.64|19414.64|19427.25|19427.25|19427.25|19427.25|19411.02|19411.02|0
1668419700000|2022-11-14 09:55:00|19427.56|19427.56|19429.35|19429.35|19432.29|19432.29|19427.56|19427.56|0
1668420000000|2022-11-14 10:00:00|19429.08|19429.08|19447.91|19447.91|19448.31|19448.31|19429.08|19429.08|0
1668420300000|2022-11-14 10:05:00|19448.3|19448.3|19451.18|19451.18|19451.6|19451.6|19446.82|19446.82|0
1668420600000|2022-11-14 10:10:00|19451.45|19451.45|19463.22|19463.22|19463.85|19463.85|19451.27|19451.27|0
1668420900000|2022-11-14 10:15:00|19463.19|19463.19|19455.14|19455.14|19463.19|19463.19|19454.87|19454.87|0
1668421200000|2022-11-14 10:20:00|19455.27|19455.27|19448.27|19448.27|19457.91|19457.91|19448.15|19448.15|0
1668421500000|2022-11-14 10:25:00|19448.22|19448.22|19446.23|19446.23|19448.22|19448.22|19442.54|19442.54|0
1668421800000|2022-11-14 10:30:00|19446.29|19446.29|19434.36|19434.36|19448.66|19448.66|19433.73|19433.73|0
1668422100000|2022-11-14 10:35:00|19434.31|19434.31|19417.23|19417.23|19434.31|19434.31|19416.95|19416.95|0
1668422400000|2022-11-14 10:40:00|19417.31|19417.31|19418.15|19418.15|19418.58|19418.58|19416.59|19416.59|0
1668422700000|2022-11-14 10:45:00|19418.02|19418.02|19419.46|19419.46|19420.19|19420.19|19417.73|19417.73|0
1668423000000|2022-11-14 10:50:00|19419.44|19419.44|19419.96|19419.96|19424.57|19424.57|19418.4|19418.4|0
1668423300000|2022-11-14 10:55:00|19420.06|19420.06|19447.58|19447.58|19448.21|19448.21|19419.6|19419.6|0
1668423600000|2022-11-14 11:00:00|19447.92|19447.92|19460.61|19460.61|19460.99|19460.99|19447.92|19447.92|0
1668423900000|2022-11-14 11:05:00|19460.68|19460.68|19456.99|19456.99|19464.71|19464.71|19456.99|19456.99|0
1668424200000|2022-11-14 11:10:00|19457.1|19457.1|19471.77|19471.77|19471.83|19471.83|19456.93|19456.93|0
1668424500000|2022-11-14 11:15:00|19471.8|19471.8|19489.26|19489.26|19489.47|19489.47|19471.76|19471.76|0
1668424800000|2022-11-14 11:20:00|19489.31|19489.31|19484.74|19484.74|19493.4|19493.4|19484.74|19484.74|0
1668425100000|2022-11-14 11:25:00|19484.66|19484.66|19482.36|19482.36|19484.86|19484.86|19482.1|19482.1|0
1668425400000|2022-11-14 11:30:00|19482.26|19482.26|19492.45|19492.45|19496.75|19496.75|19480.86|19480.86|0
1668425700000|2022-11-14 11:35:00|19492.58|19492.58|19486.38|19486.38|19492.68|19492.68|19486.13|19486.13|0
1668426000000|2022-11-14 11:40:00|19486.48|19486.48|19470.99|19470.99|19486.48|19486.48|19470.99|19470.99|0
1668426300000|2022-11-14 11:45:00|19471.13|19471.13|19452.51|19452.51|19471.23|19471.23|19452.51|19452.51|0
1668426600000|2022-11-14 11:50:00|19452.58|19452.58|19444.32|19444.32|19452.83|19452.83|19444.32|19444.32|0
1668426900000|2022-11-14 11:55:00|19444.26|19444.26|19445.5|19445.5|19445.5|19445.5|19442.93|19442.93|0
1668427200000|2022-11-14 12:00:00|19444.63|19444.63|19441.19|19441.19|19444.86|19444.86|19438.81|19438.81|0
1668427500000|2022-11-14 12:05:00|19441.34|19441.34|19464.54|19464.54|19464.67|19464.67|19441.34|19441.34|0
1668427800000|2022-11-14 12:10:00|19464.63|19464.63|19485.99|19485.99|19488.47|19488.47|19464.61|19464.61|0
1668428100000|2022-11-14 12:15:00|19486.06|19486.06|19481.39|19481.39|19486.26|19486.26|19480.94|19480.94|0
1668428400000|2022-11-14 12:20:00|19481.29|19481.29|19484.36|19484.36|19485.07|19485.07|19479.06|19479.06|0
1668428700000|2022-11-14 12:25:00|19484.27|19484.27|19486.5|19486.5|19487.6|19487.6|19481.18|19481.18|0
1668429000000|2022-11-14 12:30:00|19486.42|19486.42|19502.58|19502.58|19502.7|19502.7|19486.1|19486.1|0
1668429300000|2022-11-14 12:35:00|19502.54|19502.54|19497.95|19497.95|19503.18|19503.18|19497.75|19497.75|0
1668429600000|2022-11-14 12:40:00|19498.24|19498.24|19500.16|19500.16|19501.76|19501.76|19498.09|19498.09|0
1668429900000|2022-11-14 12:45:00|19500.27|19500.27|19502.82|19502.82|19503.4|19503.4|19499.88|19499.88|0
1668430200000|2022-11-14 12:50:00|19502.93|19502.93|19505.61|19505.61|19508.14|19508.14|19502.79|19502.79|0
1668430500000|2022-11-14 12:55:00|19505.75|19505.75|19505.16|19505.16|19505.75|19505.75|19499.97|19499.97|0
1668430800000|2022-11-14 13:00:00|19505.24|19505.24|19494.64|19494.64|19505.72|19505.72|19494.43|19494.43|0
1668431100000|2022-11-14 13:05:00|19494.72|19494.72|19497.82|19497.82|19498.98|19498.98|19493.74|19493.74|0
1668431400000|2022-11-14 13:10:00|19497.94|19497.94|19507.17|19507.17|19507.39|19507.39|19497.8|19497.8|0
1668431700000|2022-11-14 13:15:00|19507.1|19507.1|19507.5|19507.5|19507.5|19507.5|19501.08|19501.08|0
1668432000000|2022-11-14 13:20:00|19507.67|19507.67|19503.3|19503.3|19507.87|19507.87|19501.15|19501.15|0
1668432300000|2022-11-14 13:25:00|19503.41|19503.41|19511.54|19511.54|19511.54|19511.54|19503.41|19503.41|0
1668432600000|2022-11-14 13:30:00|19511.62|19511.62|19521.52|19521.52|19521.54|19521.54|19511.51|19511.51|0
1668432900000|2022-11-14 13:35:00|19521.5|19521.5|19536.48|19536.48|19536.56|19536.56|19520.74|19520.74|0
1668433200000|2022-11-14 13:40:00|19536.39|19536.39|19551.82|19551.82|19552.12|19552.12|19536.39|19536.39|0
1668433500000|2022-11-14 13:45:00|19552.05|19552.05|19556.5|19556.5|19556.5|19556.5|19549.53|19549.53|0
1668433800000|2022-11-14 13:50:00|19556.56|19556.56|19571|19571|19571|19571|19556.56|19556.56|0
1668434100000|2022-11-14 13:55:00|19570.89|19570.89|19566.96|19566.96|19572.61|19572.61|19565.38|19565.38|0
1668434400000|2022-11-14 14:00:00|19567.04|19567.04|19584.94|19584.94|19585.11|19585.11|19566.91|19566.91|0
1668434700000|2022-11-14 14:05:00|19584.9|19584.9|19587.14|19587.14|19588.74|19588.74|19584.76|19584.76|0
1668435000000|2022-11-14 14:10:00|19587.1|19587.1|19585.46|19585.46|19587.1|19587.1|19580.21|19580.21|0
1668435300000|2022-11-14 14:15:00|19585.36|19585.36|19592.33|19592.33|19593.3|19593.3|19585.36|19585.36|0
1668435600000|2022-11-14 14:20:00|19592.24|19592.24|19586.99|19586.99|19592.5|19592.5|19585.69|19585.69|0
1668435900000|2022-11-14 14:25:00|19586.89|19586.89|19591.75|19591.75|19591.96|19591.96|19585.71|19585.71|0
1668436200000|2022-11-14 14:30:00|19591.66|19591.66|19579.82|19579.82|19596.79|19596.79|19579.64|19579.64|0
1668436500000|2022-11-14 14:35:00|19579.7|19579.7|19581.8|19581.8|19581.8|19581.8|19565.84|19565.84|0
1668436800000|2022-11-14 14:40:00|19581.95|19581.95|19562.99|19562.99|19583.5|19583.5|19557.07|19557.07|0
1668437100000|2022-11-14 14:45:00|19562.87|19562.87|19544.58|19544.58|19562.87|19562.87|19540.23|19540.23|0
1668437400000|2022-11-14 14:50:00|19544.78|19544.78|19561.56|19561.56|19561.77|19561.77|19544.61|19544.61|0
1668437700000|2022-11-14 14:55:00|19561.69|19561.69|19571.18|19571.18|19571.9|19571.9|19561.34|19561.34|0
1668438000000|2022-11-14 15:00:00|19571.22|19571.22|19589.76|19589.76|19590.88|19590.88|19570.93|19570.93|0
1668438300000|2022-11-14 15:05:00|19589.81|19589.81|19593.7|19593.7|19593.99|19593.99|19589.81|19589.81|0
1668438600000|2022-11-14 15:10:00|19593.82|19593.82|19599.16|19599.16|19599.92|19599.92|19588.75|19588.75|0
1668438900000|2022-11-14 15:15:00|19599.34|19599.34|19622.33|19622.33|19622.5|19622.5|19599.34|19599.34|0
1668439200000|2022-11-14 15:20:00|19622.25|19622.25|19623.5|19623.5|19628.2|19628.2|19621.44|19621.44|0
1668439500000|2022-11-14 15:25:00|19623.41|19623.41|19581.56|19581.56|19623.41|19623.41|19581.33|19581.33|0
1668439800000|2022-11-14 15:30:00|19581.32|19581.32|19582.72|19582.72|19583.77|19583.77|19575.61|19575.61|0
1668440100000|2022-11-14 15:35:00|19582.56|19582.56|19586.66|19586.66|19586.66|19586.66|19577.24|19577.24|0
1668440400000|2022-11-14 15:40:00|19586.75|19586.75|19589.76|19589.76|19595.02|19595.02|19586.75|19586.75|0
1668440700000|2022-11-14 15:45:00|19589.45|19589.45|19579.92|19579.92|19589.46|19589.46|19579.4|19579.4|0
1668441000000|2022-11-14 15:50:00|19579.67|19579.67|19584.85|19584.85|19585.21|19585.21|19579.62|19579.62|0
1668441300000|2022-11-14 15:55:00|19584.59|19584.59|19597.59|19597.59|19597.94|19597.94|19584.33|19584.33|0
1668441600000|2022-11-14 16:00:00|19597.52|19597.52|19596.6|19596.6|19598.63|19598.63|19590.87|19590.87|0
1668441900000|2022-11-14 16:05:00|19596.65|19596.65|19586.95|19586.95|19597.34|19597.34|19586.91|19586.91|0
1668442200000|2022-11-14 16:10:00|19586.91|19586.91|19564.97|19564.97|19586.91|19586.91|19563.09|19563.09|0
1668442500000|2022-11-14 16:15:00|19564.92|19564.92|19573.27|19573.27|19573.27|19573.27|19563.01|19563.01|0
1668442800000|2022-11-14 16:20:00|19573.36|19573.36|19592.1|19592.1|19592.2|19592.2|19573.18|19573.18|0
1668443100000|2022-11-14 16:25:00|19592.28|19592.28|19598.49|19598.49|19601.32|19601.32|19592.26|19592.26|0
1668500100000|2022-11-15 08:15:00|19587.71|19587.71|19595.11|19595.11|19595.19|19595.19|19575.42|19575.42|0
1668500400000|2022-11-15 08:20:00|19595.17|19595.17|19591.63|19591.63|19602.12|19602.12|19591.4|19591.4|0
1668500700000|2022-11-15 08:25:00|19591.61|19591.61|19585.18|19585.18|19598.97|19598.97|19584.83|19584.83|0
1668501000000|2022-11-15 08:30:00|19585.25|19585.25|19591.15|19591.15|19596.48|19596.48|19580.67|19580.67|0
1668501300000|2022-11-15 08:35:00|19591.44|19591.44|19571.67|19571.67|19594.96|19594.96|19562.44|19562.44|0
1668501600000|2022-11-15 08:40:00|19571.83|19571.83|19581.86|19581.86|19587.27|19587.27|19571.83|19571.83|0
1668501900000|2022-11-15 08:45:00|19581.88|19581.88|19615.49|19615.49|19623.13|19623.13|19581.88|19581.88|0
1668502200000|2022-11-15 08:50:00|19615.35|19615.35|19608.28|19608.28|19615.35|19615.35|19604.25|19604.25|0
1668502500000|2022-11-15 08:55:00|19608.36|19608.36|19595.12|19595.12|19610.78|19610.78|19594.98|19594.98|0
1668502800000|2022-11-15 09:00:00|19594.87|19594.87|19588.42|19588.42|19594.87|19594.87|19587.26|19587.26|0
1668503100000|2022-11-15 09:05:00|19588.49|19588.49|19558.36|19558.36|19588.57|19588.57|19558.36|19558.36|0
1668503400000|2022-11-15 09:10:00|19558.59|19558.59|19551.59|19551.59|19558.86|19558.86|19546.81|19546.81|0
1668503700000|2022-11-15 09:15:00|19551.41|19551.41|19548.31|19548.31|19555.16|19555.16|19546.45|19546.45|0
1668504000000|2022-11-15 09:20:00|19548.43|19548.43|19555.38|19555.38|19555.44|19555.44|19548.19|19548.19|0
1668504300000|2022-11-15 09:25:00|19555.54|19555.54|19564.43|19564.43|19564.69|19564.69|19555.54|19555.54|0
1668504600000|2022-11-15 09:30:00|19564.87|19564.87|19568.78|19568.78|19570.33|19570.33|19564.87|19564.87|0
1668504900000|2022-11-15 09:35:00|19568.49|19568.49|19563.99|19563.99|19568.74|19568.74|19563.27|19563.27|0
1668505200000|2022-11-15 09:40:00|19564.17|19564.17|19592.42|19592.42|19592.43|19592.43|19562.16|19562.16|0
1668505500000|2022-11-15 09:45:00|19592.58|19592.58|19582|19582|19598.57|19598.57|19582|19582|0
1668505800000|2022-11-15 09:50:00|19581.81|19581.81|19583.11|19583.11|19584.51|19584.51|19578.09|19578.09|0
1668506100000|2022-11-15 09:55:00|19582.86|19582.86|19580.86|19580.86|19583.41|19583.41|19579.91|19579.91|0
1668506400000|2022-11-15 10:00:00|19580.79|19580.79|19574.82|19574.82|19583.98|19583.98|19574.56|19574.56|0
1668506700000|2022-11-15 10:05:00|19574.77|19574.77|19585.74|19585.74|19585.74|19585.74|19573.27|19573.27|0
1668507000000|2022-11-15 10:10:00|19585.67|19585.67|19590.19|19590.19|19590.41|19590.41|19584.29|19584.29|0
1668507300000|2022-11-15 10:15:00|19590.27|19590.27|19578.39|19578.39|19598.41|19598.41|19578.39|19578.39|0
1668507600000|2022-11-15 10:20:00|19578.41|19578.41|19571.66|19571.66|19579.04|19579.04|19571.51|19571.51|0
1668507900000|2022-11-15 10:25:00|19571.72|19571.72|19564.11|19564.11|19572.16|19572.16|19564.04|19564.04|0
1668508200000|2022-11-15 10:30:00|19564.14|19564.14|19556.03|19556.03|19564.21|19564.21|19555.57|19555.57|0
1668508500000|2022-11-15 10:35:00|19556.29|19556.29|19535.46|19535.46|19556.36|19556.36|19535.46|19535.46|0
1668508800000|2022-11-15 10:40:00|19535.5|19535.5|19537.23|19537.23|19538.91|19538.91|19534.47|19534.47|0
1668509100000|2022-11-15 10:45:00|19537.25|19537.25|19541.59|19541.59|19544.23|19544.23|19536.53|19536.53|0
1668509400000|2022-11-15 10:50:00|19541.52|19541.52|19537.96|19537.96|19541.79|19541.79|19536.79|19536.79|0
1668509700000|2022-11-15 10:55:00|19538.01|19538.01|19552.66|19552.66|19553.03|19553.03|19537.92|19537.92|0
1668510000000|2022-11-15 11:00:00|19552.41|19552.41|19544.47|19544.47|19553.43|19553.43|19544.39|19544.39|0
1668510300000|2022-11-15 11:05:00|19544.34|19544.34|19539.57|19539.57|19544.34|19544.34|19539.26|19539.26|0
1668510600000|2022-11-15 11:10:00|19539.4|19539.4|19536.09|19536.09|19539.56|19539.56|19533.92|19533.92|0
1668510900000|2022-11-15 11:15:00|19536.14|19536.14|19522.15|19522.15|19536.58|19536.58|19521.53|19521.53|0
1668511200000|2022-11-15 11:20:00|19521.98|19521.98|19508.11|19508.11|19522.81|19522.81|19508.11|19508.11|0
1668511500000|2022-11-15 11:25:00|19508.16|19508.16|19500.89|19500.89|19508.16|19508.16|19500.41|19500.41|0
1668511800000|2022-11-15 11:30:00|19500.94|19500.94|19498.14|19498.14|19504.34|19504.34|19497.6|19497.6|0
1668512100000|2022-11-15 11:35:00|19497.93|19497.93|19496.91|19496.91|19501.65|19501.65|19496.46|19496.46|0
1668512400000|2022-11-15 11:40:00|19496.93|19496.93|19491.13|19491.13|19497.08|19497.08|19491.1|19491.1|0
1668512700000|2022-11-15 11:45:00|19491.24|19491.24|19495.07|19495.07|19495.07|19495.07|19489.41|19489.41|0
1668513000000|2022-11-15 11:50:00|19494.97|19494.97|19491.8|19491.8|19495.44|19495.44|19487.47|19487.47|0
1668513300000|2022-11-15 11:55:00|19491.92|19491.92|19494.03|19494.03|19494.31|19494.31|19491.33|19491.33|0
1668513600000|2022-11-15 12:00:00|19494.19|19494.19|19484.59|19484.59|19495.13|19495.13|19483.51|19483.51|0
1668513900000|2022-11-15 12:05:00|19484.64|19484.64|19490.62|19490.62|19491.71|19491.71|19484.52|19484.52|0
1668514200000|2022-11-15 12:10:00|19490.99|19490.99|19498.86|19498.86|19498.91|19498.91|19490.1|19490.1|0
1668514500000|2022-11-15 12:15:00|19498.66|19498.66|19506.19|19506.19|19506.19|19506.19|19498.21|19498.21|0
1668514800000|2022-11-15 12:20:00|19506.3|19506.3|19513.97|19513.97|19514.26|19514.26|19506.14|19506.14|0
1668515100000|2022-11-15 12:25:00|19514.02|19514.02|19518.62|19518.62|19520.59|19520.59|19513.97|19513.97|0
1668515400000|2022-11-15 12:30:00|19518.64|19518.64|19519.69|19519.69|19523.49|19523.49|19518.64|19518.64|0
1668515700000|2022-11-15 12:35:00|19519.81|19519.81|19525.07|19525.07|19525.25|19525.25|19519.71|19519.71|0
1668516000000|2022-11-15 12:40:00|19525.16|19525.16|19525.86|19525.86|19528.74|19528.74|19525.16|19525.16|0
1668516300000|2022-11-15 12:45:00|19525.78|19525.78|19522.01|19522.01|19526.82|19526.82|19521.6|19521.6|0
1668516600000|2022-11-15 12:50:00|19521.91|19521.91|19514.22|19514.22|19521.91|19521.91|19511.16|19511.16|0
1668516900000|2022-11-15 12:55:00|19514.91|19514.91|19515.01|19515.01|19516.02|19516.02|19514|19514|0
1668517200000|2022-11-15 13:00:00|19515.18|19515.18|19512.04|19512.04|19517.78|19517.78|19510.06|19510.06|0
1668517500000|2022-11-15 13:05:00|19512.09|19512.09|19532.35|19532.35|19532.92|19532.92|19511.75|19511.75|0
1668517800000|2022-11-15 13:10:00|19532.54|19532.54|19541.19|19541.19|19541.23|19541.23|19532.52|19532.52|0
1668518100000|2022-11-15 13:15:00|19541.46|19541.46|19527.32|19527.32|19542.78|19542.78|19527.32|19527.32|0
1668518400000|2022-11-15 13:20:00|19527.4|19527.4|19518.08|19518.08|19527.4|19527.4|19516.75|19516.75|0
1668518700000|2022-11-15 13:25:00|19517.71|19517.71|19517.06|19517.06|19518.46|19518.46|19516.22|19516.22|0
1668519000000|2022-11-15 13:30:00|19516.57|19516.57|19631.73|19631.73|19631.84|19631.84|19515.67|19515.67|0
1668519300000|2022-11-15 13:35:00|19631.49|19631.49|19600.45|19600.45|19631.49|19631.49|19600.45|19600.45|0
1668519600000|2022-11-15 13:40:00|19600.75|19600.75|19548.62|19548.62|19600.85|19600.85|19548.62|19548.62|0
1668519900000|2022-11-15 13:45:00|19548.66|19548.66|19555.68|19555.68|19555.68|19555.68|19542.98|19542.98|0
1668520200000|2022-11-15 13:50:00|19555.76|19555.76|19555.55|19555.55|19559.7|19559.7|19546.33|19546.33|0
1668520500000|2022-11-15 13:55:00|19555.6|19555.6|19582.75|19582.75|19582.81|19582.81|19555.36|19555.36|0
1668520800000|2022-11-15 14:00:00|19582.94|19582.94|19581.17|19581.17|19590.2|19590.2|19579.21|19579.21|0
1668521100000|2022-11-15 14:05:00|19581.11|19581.11|19577.76|19577.76|19581.22|19581.22|19573.66|19573.66|0
1668521400000|2022-11-15 14:10:00|19577.8|19577.8|19561.47|19561.47|19578.61|19578.61|19561.29|19561.29|0
1668521700000|2022-11-15 14:15:00|19561.38|19561.38|19568.97|19568.97|19568.97|19568.97|19560.5|19560.5|0
1668522000000|2022-11-15 14:20:00|19568.91|19568.91|19577.1|19577.1|19580.23|19580.23|19568.47|19568.47|0
1668522300000|2022-11-15 14:25:00|19577.06|19577.06|19575.32|19575.32|19577.06|19577.06|19572.52|19572.52|0
1668522600000|2022-11-15 14:30:00|19575.3|19575.3|19549.91|19549.91|19581.78|19581.78|19549.91|19549.91|0
1668522900000|2022-11-15 14:35:00|19549.56|19549.56|19534.49|19534.49|19551.93|19551.93|19529.91|19529.91|0
1668523200000|2022-11-15 14:40:00|19534.53|19534.53|19535.57|19535.57|19535.57|19535.57|19527.59|19527.59|0
1668523500000|2022-11-15 14:45:00|19535.52|19535.52|19497.86|19497.86|19537.09|19537.09|19497.09|19497.09|0
1668523800000|2022-11-15 14:50:00|19497.81|19497.81|19497.01|19497.01|19500.83|19500.83|19496.1|19496.1|0
1668524100000|2022-11-15 14:55:00|19497.08|19497.08|19493.08|19493.08|19497.88|19497.88|19492.99|19492.99|0
1668524400000|2022-11-15 15:00:00|19493.11|19493.11|19495.06|19495.06|19495.45|19495.45|19489.97|19489.97|0
1668524700000|2022-11-15 15:05:00|19495.37|19495.37|19490|19490|19502.4|19502.4|19489.8|19489.8|0
1668525000000|2022-11-15 15:10:00|19490.06|19490.06|19495.59|19495.59|19497.38|19497.38|19488.28|19488.28|0
1668525300000|2022-11-15 15:15:00|19495.58|19495.58|19493.08|19493.08|19499.73|19499.73|19493.08|19493.08|0
1668525600000|2022-11-15 15:20:00|19493.13|19493.13|19495|19495|19496.63|19496.63|19486.16|19486.16|0
1668525900000|2022-11-15 15:25:00|19495.02|19495.02|19514.61|19514.61|19515.21|19515.21|19495.02|19495.02|0
1668526200000|2022-11-15 15:30:00|19514.74|19514.74|19501.32|19501.32|19514.79|19514.79|19501.32|19501.32|0
1668526500000|2022-11-15 15:35:00|19501.26|19501.26|19493.07|19493.07|19501.79|19501.79|19493.07|19493.07|0
1668526800000|2022-11-15 15:40:00|19493.02|19493.02|19476.86|19476.86|19493.02|19493.02|19476.66|19476.66|0
1668527100000|2022-11-15 15:45:00|19476.82|19476.82|19446.19|19446.19|19477.06|19477.06|19446.13|19446.13|0
1668527400000|2022-11-15 15:50:00|19446.14|19446.14|19445.06|19445.06|19446.14|19446.14|19434.78|19434.78|0
1668527700000|2022-11-15 15:55:00|19445.11|19445.11|19447.51|19447.51|19451.14|19451.14|19445.11|19445.11|0
1668528000000|2022-11-15 16:00:00|19447.65|19447.65|19454.44|19454.44|19455.2|19455.2|19443.73|19443.73|0
1668528300000|2022-11-15 16:05:00|19454.39|19454.39|19460.31|19460.31|19463.2|19463.2|19454.39|19454.39|0
1668528600000|2022-11-15 16:10:00|19460.25|19460.25|19460.74|19460.74|19462.3|19462.3|19458.58|19458.58|0
1668528900000|2022-11-15 16:15:00|19460.82|19460.82|19454.71|19454.71|19461.01|19461.01|19454.71|19454.71|0
1668529200000|2022-11-15 16:20:00|19454.73|19454.73|19450.2|19450.2|19458.42|19458.42|19449.92|19449.92|0
1668529500000|2022-11-15 16:25:00|19450.09|19450.09|19434.56|19434.56|19450.12|19450.12|19432.32|19432.32|0
1668586500000|2022-11-16 08:15:00|19406.14|19406.14|19348.34|19348.34|19410.18|19410.18|19344.81|19344.81|0
1668586800000|2022-11-16 08:20:00|19348.48|19348.48|19328.95|19328.95|19348.85|19348.85|19328.9|19328.9|0
1668587100000|2022-11-16 08:25:00|19328.91|19328.91|19326.3|19326.3|19339|19339|19326.15|19326.15|0
1668587400000|2022-11-16 08:30:00|19326.26|19326.26|19280.72|19280.72|19327.22|19327.22|19280.72|19280.72|0
1668587700000|2022-11-16 08:35:00|19280.68|19280.68|19253.1|19253.1|19280.86|19280.86|19252.29|19252.29|0
1668588000000|2022-11-16 08:40:00|19253.37|19253.37|19259.5|19259.5|19259.54|19259.54|19251.17|19251.17|0
1668588300000|2022-11-16 08:45:00|19259.68|19259.68|19264.43|19264.43|19264.43|19264.43|19258|19258|0
1668588600000|2022-11-16 08:50:00|19264.49|19264.49|19262.72|19262.72|19274.85|19274.85|19262.29|19262.29|0
1668588900000|2022-11-16 08:55:00|19262.8|19262.8|19239.39|19239.39|19262.87|19262.87|19239.35|19239.35|0
1668589200000|2022-11-16 09:00:00|19238.61|19238.61|19219|19219|19238.61|19238.61|19216.43|19216.43|0
1668589500000|2022-11-16 09:05:00|19219.19|19219.19|19228.33|19228.33|19232.95|19232.95|19219.19|19219.19|0
1668589800000|2022-11-16 09:10:00|19228.5|19228.5|19223.38|19223.38|19228.69|19228.69|19222.8|19222.8|0
1668590100000|2022-11-16 09:15:00|19223.54|19223.54|19225.08|19225.08|19226.82|19226.82|19223.19|19223.19|0
1668590400000|2022-11-16 09:20:00|19225.19|19225.19|19214.09|19214.09|19226.05|19226.05|19214.09|19214.09|0
1668590700000|2022-11-16 09:25:00|19214.06|19214.06|19185.38|19185.38|19214.06|19214.06|19184.76|19184.76|0
1668591000000|2022-11-16 09:30:00|19185.45|19185.45|19180.55|19180.55|19186.41|19186.41|19178.99|19178.99|0
1668591300000|2022-11-16 09:35:00|19180.88|19180.88|19193.59|19193.59|19194.23|19194.23|19180.32|19180.32|0
1668591600000|2022-11-16 09:40:00|19193.67|19193.67|19200.2|19200.2|19201.84|19201.84|19191.17|19191.17|0
1668591900000|2022-11-16 09:45:00|19200.24|19200.24|19210.56|19210.56|19210.77|19210.77|19200.24|19200.24|0
1668592200000|2022-11-16 09:50:00|19210.42|19210.42|19202.55|19202.55|19218.71|19218.71|19202.55|19202.55|0
1668592500000|2022-11-16 09:55:00|19202.37|19202.37|19205.32|19205.32|19206.14|19206.14|19202.37|19202.37|0
1668592800000|2022-11-16 10:00:00|19205.17|19205.17|19207.82|19207.82|19208.96|19208.96|19204.29|19204.29|0
1668593100000|2022-11-16 10:05:00|19207.99|19207.99|19214.79|19214.79|19217.08|19217.08|19207.95|19207.95|0
1668593400000|2022-11-16 10:10:00|19215.1|19215.1|19221.54|19221.54|19222.23|19222.23|19215.1|19215.1|0
1668593700000|2022-11-16 10:15:00|19221.47|19221.47|19214.17|19214.17|19222.74|19222.74|19213.24|19213.24|0
1668594000000|2022-11-16 10:20:00|19214.13|19214.13|19217.83|19217.83|19220.65|19220.65|19213.72|19213.72|0
1668594300000|2022-11-16 10:25:00|19217.77|19217.77|19210.44|19210.44|19217.77|19217.77|19210.44|19210.44|0
1668594600000|2022-11-16 10:30:00|19210.37|19210.37|19202.03|19202.03|19211.1|19211.1|19202.03|19202.03|0
1668594900000|2022-11-16 10:35:00|19201.88|19201.88|19193.81|19193.81|19202.01|19202.01|19193.12|19193.12|0
1668595200000|2022-11-16 10:40:00|19193.75|19193.75|19185.12|19185.12|19194.09|19194.09|19185|19185|0
1668595500000|2022-11-16 10:45:00|19185.03|19185.03|19186.7|19186.7|19186.8|19186.8|19184.29|19184.29|0
1668595800000|2022-11-16 10:50:00|19186.79|19186.79|19186.24|19186.24|19189.77|19189.77|19185.5|19185.5|0
1668596100000|2022-11-16 10:55:00|19186.4|19186.4|19175.06|19175.06|19186.89|19186.89|19174.87|19174.87|0
1668596400000|2022-11-16 11:00:00|19174.99|19174.99|19175.56|19175.56|19178.56|19178.56|19174.22|19174.22|0
1668596700000|2022-11-16 11:05:00|19175.54|19175.54|19158.99|19158.99|19175.54|19175.54|19158.99|19158.99|0
1668597000000|2022-11-16 11:10:00|19158.85|19158.85|19154.79|19154.79|19161.33|19161.33|19154.77|19154.77|0
1668597300000|2022-11-16 11:15:00|19154.69|19154.69|19151.61|19151.61|19155.31|19155.31|19151.54|19151.54|0
1668597600000|2022-11-16 11:20:00|19151.64|19151.64|19154.08|19154.08|19154.08|19154.08|19151.24|19151.24|0
1668597900000|2022-11-16 11:25:00|19154.14|19154.14|19160.24|19160.24|19160.8|19160.8|19152.77|19152.77|0
1668598200000|2022-11-16 11:30:00|19160.27|19160.27|19137.25|19137.25|19160.52|19160.52|19137.25|19137.25|0
1668598500000|2022-11-16 11:35:00|19137.36|19137.36|19131.12|19131.12|19138.2|19138.2|19129.22|19129.22|0
1668598800000|2022-11-16 11:40:00|19131.37|19131.37|19140.54|19140.54|19140.97|19140.97|19131.37|19131.37|0
1668599100000|2022-11-16 11:45:00|19140.68|19140.68|19133.88|19133.88|19140.77|19140.77|19133.09|19133.09|0
1668599400000|2022-11-16 11:50:00|19133.92|19133.92|19132.53|19132.53|19136.4|19136.4|19132.53|19132.53|0
1668599700000|2022-11-16 11:55:00|19132.18|19132.18|19134.4|19134.4|19134.58|19134.58|19130.78|19130.78|0
1668600000000|2022-11-16 12:00:00|19134.54|19134.54|19128.86|19128.86|19134.8|19134.8|19128.86|19128.86|0
1668600300000|2022-11-16 12:05:00|19128.76|19128.76|19119.05|19119.05|19128.76|19128.76|19118.68|19118.68|0
1668600600000|2022-11-16 12:10:00|19119.43|19119.43|19113.42|19113.42|19119.43|19119.43|19111.71|19111.71|0
1668600900000|2022-11-16 12:15:00|19113.39|19113.39|19103.17|19103.17|19113.66|19113.66|19102.99|19102.99|0
1668601200000|2022-11-16 12:20:00|19103.43|19103.43|19104.09|19104.09|19105.35|19105.35|19100.7|19100.7|0
1668601500000|2022-11-16 12:25:00|19104.01|19104.01|19097.82|19097.82|19104.34|19104.34|19097.63|19097.63|0
1668601800000|2022-11-16 12:30:00|19097.8|19097.8|19099.84|19099.84|19100.45|19100.45|19095.15|19095.15|0
1668602100000|2022-11-16 12:35:00|19099.99|19099.99|19103.38|19103.38|19104.73|19104.73|19099.23|19099.23|0
1668602400000|2022-11-16 12:40:00|19103.2|19103.2|19102.47|19102.47|19103.39|19103.39|19101.84|19101.84|0
1668602700000|2022-11-16 12:45:00|19102.54|19102.54|19099.99|19099.99|19102.66|19102.66|19098.83|19098.83|0
1668603000000|2022-11-16 12:50:00|19099.96|19099.96|19096.13|19096.13|19099.97|19099.97|19096.03|19096.03|0
1668603300000|2022-11-16 12:55:00|19096.22|19096.22|19103.63|19103.63|19103.63|19103.63|19096.04|19096.04|0
1668603600000|2022-11-16 13:00:00|19103.71|19103.71|19085.73|19085.73|19104.74|19104.74|19085.56|19085.56|0
1668603900000|2022-11-16 13:05:00|19085.6|19085.6|19081.05|19081.05|19085.72|19085.72|19079.13|19079.13|0
1668604200000|2022-11-16 13:10:00|19080.8|19080.8|19079.37|19079.37|19082.07|19082.07|19079.17|19079.17|0
1668604500000|2022-11-16 13:15:00|19079.27|19079.27|19086.3|19086.3|19086.42|19086.42|19078.73|19078.73|0
1668604800000|2022-11-16 13:20:00|19086.26|19086.26|19100.73|19100.73|19100.92|19100.92|19086.26|19086.26|0
1668605100000|2022-11-16 13:25:00|19100.94|19100.94|19097.66|19097.66|19102.73|19102.73|19097.66|19097.66|0
1668605400000|2022-11-16 13:30:00|19093.41|19093.41|19083.04|19083.04|19093.41|19093.41|19071.71|19071.71|0
1668605700000|2022-11-16 13:35:00|19083.24|19083.24|19093.25|19093.25|19097.69|19097.69|19083.2|19083.2|0
1668606000000|2022-11-16 13:40:00|19093.31|19093.31|19088.84|19088.84|19094.35|19094.35|19088.75|19088.75|0
1668606300000|2022-11-16 13:45:00|19088.99|19088.99|19109.66|19109.66|19110.53|19110.53|19088.95|19088.95|0
1668606600000|2022-11-16 13:50:00|19109.56|19109.56|19080.39|19080.39|19109.56|19109.56|19079.96|19079.96|0
1668606900000|2022-11-16 13:55:00|19080.49|19080.49|19071.69|19071.69|19080.57|19080.57|19071.41|19071.41|0
1668607200000|2022-11-16 14:00:00|19071.62|19071.62|19074.4|19074.4|19075.74|19075.74|19070.25|19070.25|0
1668607500000|2022-11-16 14:05:00|19074.3|19074.3|19088.65|19088.65|19088.65|19088.65|19073.85|19073.85|0
1668607800000|2022-11-16 14:10:00|19088.77|19088.77|19091.99|19091.99|19092.02|19092.02|19088.01|19088.01|0
1668608100000|2022-11-16 14:15:00|19092.04|19092.04|19098.02|19098.02|19098.56|19098.56|19091.8|19091.8|0
1668608400000|2022-11-16 14:20:00|19098.05|19098.05|19080.5|19080.5|19098.29|19098.29|19080.5|19080.5|0
1668608700000|2022-11-16 14:25:00|19080.05|19080.05|19111.91|19111.91|19112.11|19112.11|19072.47|19072.47|0
1668609000000|2022-11-16 14:30:00|19111.88|19111.88|19119.6|19119.6|19136.98|19136.98|19111.43|19111.43|0
1668609300000|2022-11-16 14:35:00|19119.58|19119.58|19097.86|19097.86|19119.71|19119.71|19097.18|19097.18|0
1668609600000|2022-11-16 14:40:00|19097.8|19097.8|19072.46|19072.46|19097.8|19097.8|19070.84|19070.84|0
1668609900000|2022-11-16 14:45:00|19072.75|19072.75|19052.73|19052.73|19083.71|19083.71|19052.73|19052.73|0
1668610200000|2022-11-16 14:50:00|19052.63|19052.63|19027.5|19027.5|19052.63|19052.63|19027.34|19027.34|0
1668610500000|2022-11-16 14:55:00|19027.35|19027.35|19051.32|19051.32|19051.36|19051.36|19026.96|19026.96|0
1668610800000|2022-11-16 15:00:00|19051.44|19051.44|19064.94|19064.94|19072.62|19072.62|19051.35|19051.35|0
1668611100000|2022-11-16 15:05:00|19064.25|19064.25|19071.31|19071.31|19076.47|19076.47|19062.77|19062.77|0
1668611400000|2022-11-16 15:10:00|19071.24|19071.24|19074.51|19074.51|19081.63|19081.63|19071.05|19071.05|0
1668611700000|2022-11-16 15:15:00|19074.41|19074.41|19060.88|19060.88|19074.41|19074.41|19060.88|19060.88|0
1668612000000|2022-11-16 15:20:00|19060.93|19060.93|19051.25|19051.25|19061.02|19061.02|19051.01|19051.01|0
1668612300000|2022-11-16 15:25:00|19051.22|19051.22|19052.96|19052.96|19055.85|19055.85|19048.67|19048.67|0
1668612600000|2022-11-16 15:30:00|19053.12|19053.12|19057.92|19057.92|19058.51|19058.51|19045.6|19045.6|0
1668612900000|2022-11-16 15:35:00|19058.07|19058.07|19083.31|19083.31|19095.53|19095.53|19058.01|19058.01|0
1668613200000|2022-11-16 15:40:00|19083.22|19083.22|19061.31|19061.31|19083.22|19083.22|19061.31|19061.31|0
1668613500000|2022-11-16 15:45:00|19060.44|19060.44|19047.1|19047.1|19060.44|19060.44|19046.99|19046.99|0
1668613800000|2022-11-16 15:50:00|19047.03|19047.03|19046.32|19046.32|19050.11|19050.11|19045.74|19045.74|0
1668614100000|2022-11-16 15:55:00|19046.4|19046.4|19036.7|19036.7|19046.4|19046.4|19036.64|19036.64|0
1668614400000|2022-11-16 16:00:00|19036.67|19036.67|19031.48|19031.48|19039.15|19039.15|19031.48|19031.48|0
1668614700000|2022-11-16 16:05:00|19031.42|19031.42|19049.61|19049.61|19049.7|19049.7|19029.43|19029.43|0
1668615000000|2022-11-16 16:10:00|19049.66|19049.66|19073.01|19073.01|19073.39|19073.39|19046.23|19046.23|0
1668615300000|2022-11-16 16:15:00|19073.07|19073.07|19093.65|19093.65|19094.01|19094.01|19073.05|19073.05|0
1668615600000|2022-11-16 16:20:00|19093.6|19093.6|19097.19|19097.19|19109.14|19109.14|19093.59|19093.59|0
1668615900000|2022-11-16 16:25:00|19097.13|19097.13|19096.06|19096.06|19097.94|19097.94|19090.38|19090.38|0
1668672900000|2022-11-17 08:15:00|19132.19|19132.19|19134.58|19134.58|19135.03|19135.03|19122.85|19122.85|0
1668673200000|2022-11-17 08:20:00|19134.73|19134.73|19114.77|19114.77|19135.08|19135.08|19114.68|19114.68|0
1668673500000|2022-11-17 08:25:00|19114.81|19114.81|19077.41|19077.41|19114.81|19114.81|19076.08|19076.08|0
1668673800000|2022-11-17 08:30:00|19077.58|19077.58|19063.45|19063.45|19077.85|19077.85|19063.45|19063.45|0
1668674100000|2022-11-17 08:35:00|19063.89|19063.89|19105.41|19105.41|19105.93|19105.93|19063.89|19063.89|0
1668674400000|2022-11-17 08:40:00|19105.31|19105.31|19069.95|19069.95|19105.37|19105.37|19069.95|19069.95|0
1668674700000|2022-11-17 08:45:00|19069.89|19069.89|19059.5|19059.5|19072.74|19072.74|19059.09|19059.09|0
1668675000000|2022-11-17 08:50:00|19059.57|19059.57|19044.93|19044.93|19059.57|19059.57|19044.93|19044.93|0
1668675300000|2022-11-17 08:55:00|19045.15|19045.15|19046.9|19046.9|19051.98|19051.98|19042.04|19042.04|0
1668675600000|2022-11-17 09:00:00|19046.84|19046.84|19050.45|19050.45|19051.16|19051.16|19046.25|19046.25|0
1668675900000|2022-11-17 09:05:00|19050.55|19050.55|19060.55|19060.55|19061.94|19061.94|19050.55|19050.55|0
1668676200000|2022-11-17 09:10:00|19059.86|19059.86|19045.78|19045.78|19059.86|19059.86|19045.76|19045.76|0
1668676500000|2022-11-17 09:15:00|19045.83|19045.83|19044.33|19044.33|19045.83|19045.83|19038.05|19038.05|0
1668676800000|2022-11-17 09:20:00|19044.52|19044.52|19050.76|19050.76|19054.43|19054.43|19044.52|19044.52|0
1668677100000|2022-11-17 09:25:00|19050.5|19050.5|19055.95|19055.95|19056.18|19056.18|19050.5|19050.5|0
1668677400000|2022-11-17 09:30:00|19055.81|19055.81|19044.75|19044.75|19056.49|19056.49|19044.73|19044.73|0
1668677700000|2022-11-17 09:35:00|19044.79|19044.79|19044.45|19044.45|19047.87|19047.87|19041.83|19041.83|0
1668678000000|2022-11-17 09:40:00|19044.38|19044.38|19052.39|19052.39|19053.5|19053.5|19044.22|19044.22|0
1668678300000|2022-11-17 09:45:00|19052.5|19052.5|19056.95|19056.95|19058.09|19058.09|19052.17|19052.17|0
1668678600000|2022-11-17 09:50:00|19056.87|19056.87|19051.78|19051.78|19057.12|19057.12|19044.98|19044.98|0
1668678900000|2022-11-17 09:55:00|19052.06|19052.06|19050.7|19050.7|19053.03|19053.03|19050.17|19050.17|0
1668679200000|2022-11-17 10:00:00|19050.81|19050.81|19053.2|19053.2|19056.63|19056.63|19049.32|19049.32|0
1668679500000|2022-11-17 10:05:00|19053.22|19053.22|19048.63|19048.63|19055.27|19055.27|19048.49|19048.49|0
1668679800000|2022-11-17 10:10:00|19048.56|19048.56|19048.99|19048.99|19049.04|19049.04|19044.84|19044.84|0
1668680100000|2022-11-17 10:15:00|19049.08|19049.08|19053.84|19053.84|19056.03|19056.03|19048.77|19048.77|0
1668680400000|2022-11-17 10:20:00|19053.95|19053.95|19053.74|19053.74|19054.99|19054.99|19052.48|19052.48|0
1668680700000|2022-11-17 10:25:00|19053.71|19053.71|19062.27|19062.27|19062.83|19062.83|19053.16|19053.16|0
1668681000000|2022-11-17 10:30:00|19062.34|19062.34|19060.78|19060.78|19063.33|19063.33|19060.36|19060.36|0
1668681300000|2022-11-17 10:35:00|19060.67|19060.67|19055.7|19055.7|19060.67|19060.67|19055.55|19055.55|0
1668681600000|2022-11-17 10:40:00|19055.52|19055.52|19057.85|19057.85|19059.24|19059.24|19055.09|19055.09|0
1668681900000|2022-11-17 10:45:00|19057.71|19057.71|19040.55|19040.55|19057.71|19057.71|19040.51|19040.51|0
1668682200000|2022-11-17 10:50:00|19040.47|19040.47|19010.19|19010.19|19040.61|19040.61|19010.19|19010.19|0
1668682500000|2022-11-17 10:55:00|19010.24|19010.24|19009.91|19009.91|19012.27|19012.27|19009.67|19009.67|0
1668682800000|2022-11-17 11:00:00|19009.88|19009.88|19028.36|19028.36|19028.94|19028.94|19009.25|19009.25|0
1668683100000|2022-11-17 11:05:00|19028.32|19028.32|19031.08|19031.08|19033.59|19033.59|19028.21|19028.21|0
1668683400000|2022-11-17 11:10:00|19031.17|19031.17|19026.26|19026.26|19031.62|19031.62|19026.2|19026.2|0
1668683700000|2022-11-17 11:15:00|19026.21|19026.21|19028.94|19028.94|19029.86|19029.86|19023.74|19023.74|0
1668684000000|2022-11-17 11:20:00|19028.82|19028.82|19028.37|19028.37|19032.12|19032.12|19027.77|19027.77|0
1668684300000|2022-11-17 11:25:00|19028.43|19028.43|19029.88|19029.88|19030.87|19030.87|19027.83|19027.83|0
1668684600000|2022-11-17 11:30:00|19029.75|19029.75|19031.63|19031.63|19033.27|19033.27|19028.57|19028.57|0
1668684900000|2022-11-17 11:35:00|19031.79|19031.79|19010.88|19010.88|19031.85|19031.85|19009.91|19009.91|0
1668685200000|2022-11-17 11:40:00|19010.94|19010.94|19015.44|19015.44|19015.66|19015.66|19009.99|19009.99|0
1668685500000|2022-11-17 11:45:00|19015.51|19015.51|19035.26|19035.26|19038.6|19038.6|19015.42|19015.42|0
1668685800000|2022-11-17 11:50:00|19035.28|19035.28|19061.7|19061.7|19067.08|19067.08|19035.28|19035.28|0
1668686100000|2022-11-17 11:55:00|19061.62|19061.62|19058.56|19058.56|19062.28|19062.28|19056.83|19056.83|0
1668686400000|2022-11-17 12:00:00|19058.59|19058.59|19058.52|19058.52|19063.12|19063.12|19057.86|19057.86|0
1668686700000|2022-11-17 12:05:00|19058.27|19058.27|19054.19|19054.19|19058.27|19058.27|19051.97|19051.97|0
1668687000000|2022-11-17 12:10:00|19054.22|19054.22|19060.24|19060.24|19060.49|19060.49|19053.85|19053.85|0
1668687300000|2022-11-17 12:15:00|19060.32|19060.32|19076.29|19076.29|19076.29|19076.29|19060.26|19060.26|0
1668687600000|2022-11-17 12:20:00|19076.36|19076.36|19073.68|19073.68|19077.72|19077.72|19073.34|19073.34|0
1668687900000|2022-11-17 12:25:00|19073.61|19073.61|19085.51|19085.51|19086.19|19086.19|19073.61|19073.61|0
1668688200000|2022-11-17 12:30:00|19085.77|19085.77|19096.9|19096.9|19098.74|19098.74|19085.55|19085.55|0
1668688500000|2022-11-17 12:35:00|19096.76|19096.76|19100.05|19100.05|19100.55|19100.55|19095.38|19095.38|0
1668688800000|2022-11-17 12:40:00|19100.09|19100.09|19105.96|19105.96|19112.19|19112.19|19099.79|19099.79|0
1668689100000|2022-11-17 12:45:00|19106.75|19106.75|19089.2|19089.2|19108.05|19108.05|19089.16|19089.16|0
1668689400000|2022-11-17 12:50:00|19089.08|19089.08|19086.76|19086.76|19089.41|19089.41|19085.44|19085.44|0
1668689700000|2022-11-17 12:55:00|19086.72|19086.72|19085.24|19085.24|19088.88|19088.88|19084.43|19084.43|0
1668690000000|2022-11-17 13:00:00|19085.19|19085.19|19069.51|19069.51|19085.61|19085.61|19069.4|19069.4|0
1668690300000|2022-11-17 13:05:00|19069.4|19069.4|19035.16|19035.16|19069.4|19069.4|19034.83|19034.83|0
1668690600000|2022-11-17 13:10:00|19035.07|19035.07|19030.02|19030.02|19035.26|19035.26|19025.53|19025.53|0
1668690900000|2022-11-17 13:15:00|19029.92|19029.92|19033.99|19033.99|19041.31|19041.31|19029.92|19029.92|0
1668691200000|2022-11-17 13:20:00|19033.97|19033.97|19026.77|19026.77|19033.97|19033.97|19026.39|19026.39|0
1668691500000|2022-11-17 13:25:00|19026.84|19026.84|19038.34|19038.34|19038.64|19038.64|19025.79|19025.79|0
1668691800000|2022-11-17 13:30:00|19038.4|19038.4|19045.66|19045.66|19051.3|19051.3|19037.95|19037.95|0
1668692100000|2022-11-17 13:35:00|19045.63|19045.63|19042.78|19042.78|19046|19046|19040.08|19040.08|0
1668692400000|2022-11-17 13:40:00|19042.86|19042.86|19053.91|19053.91|19055.26|19055.26|19042.15|19042.15|0
1668692700000|2022-11-17 13:45:00|19053.85|19053.85|19041.16|19041.16|19057.5|19057.5|19040.64|19040.64|0
1668693000000|2022-11-17 13:50:00|19041.78|19041.78|19033.44|19033.44|19041.83|19041.83|19031.52|19031.52|0
1668693300000|2022-11-17 13:55:00|19033.49|19033.49|19031.41|19031.41|19033.54|19033.54|19030.33|19030.33|0
1668693600000|2022-11-17 14:00:00|19031.34|19031.34|19037.23|19037.23|19037.4|19037.4|19030.78|19030.78|0
1668693900000|2022-11-17 14:05:00|19037.18|19037.18|19042.5|19042.5|19042.87|19042.87|19034.67|19034.67|0
1668694200000|2022-11-17 14:10:00|19042.54|19042.54|19042.65|19042.65|19049.35|19049.35|19042.54|19042.54|0
1668694500000|2022-11-17 14:15:00|19042.84|19042.84|19042.53|19042.53|19044.56|19044.56|19041.88|19041.88|0
1668694800000|2022-11-17 14:20:00|19042.42|19042.42|19040.77|19040.77|19043.62|19043.62|19040.4|19040.4|0
1668695100000|2022-11-17 14:25:00|19040.65|19040.65|19041.56|19041.56|19041.94|19041.94|19037.35|19037.35|0
1668695400000|2022-11-17 14:30:00|19041.54|19041.54|19053.06|19053.06|19054.96|19054.96|19041.54|19041.54|0
1668695700000|2022-11-17 14:35:00|19053.17|19053.17|19071.52|19071.52|19085.79|19085.79|19053.17|19053.17|0
1668696000000|2022-11-17 14:40:00|19071.35|19071.35|19076.66|19076.66|19081.37|19081.37|19067.13|19067.13|0
1668696300000|2022-11-17 14:45:00|19076.62|19076.62|19078.29|19078.29|19078.38|19078.38|19073.59|19073.59|0
1668696600000|2022-11-17 14:50:00|19078.28|19078.28|19079.33|19079.33|19084.44|19084.44|19077.91|19077.91|0
1668696900000|2022-11-17 14:55:00|19079.37|19079.37|19073.65|19073.65|19079.37|19079.37|19069.07|19069.07|0
1668697200000|2022-11-17 15:00:00|19073.83|19073.83|19073.6|19073.6|19074.85|19074.85|19067.18|19067.18|0
1668697500000|2022-11-17 15:05:00|19073.67|19073.67|19070.99|19070.99|19074.65|19074.65|19069.2|19069.2|0
1668697800000|2022-11-17 15:10:00|19070.94|19070.94|19066.32|19066.32|19070.94|19070.94|19063.85|19063.85|0
1668698100000|2022-11-17 15:15:00|19066.45|19066.45|19105.24|19105.24|19105.31|19105.31|19066.33|19066.33|0
1668698400000|2022-11-17 15:20:00|19105.32|19105.32|19106.57|19106.57|19116.31|19116.31|19105.32|19105.32|0
1668698700000|2022-11-17 15:25:00|19106.6|19106.6|19105.48|19105.48|19107.07|19107.07|19103.18|19103.18|0
1668699000000|2022-11-17 15:30:00|19105.64|19105.64|19092.08|19092.08|19105.97|19105.97|19092.08|19092.08|0
1668699300000|2022-11-17 15:35:00|19092.03|19092.03|19079.55|19079.55|19092.03|19092.03|19079.55|19079.55|0
1668699600000|2022-11-17 15:40:00|19079.45|19079.45|19079.59|19079.59|19079.96|19079.96|19077.38|19077.38|0
1668699900000|2022-11-17 15:45:00|19079.7|19079.7|19076.28|19076.28|19084.77|19084.77|19075.64|19075.64|0
1668700200000|2022-11-17 15:50:00|19076.25|19076.25|19073.57|19073.57|19077.9|19077.9|19073.16|19073.16|0
1668700500000|2022-11-17 15:55:00|19073.71|19073.71|19064.68|19064.68|19075.58|19075.58|19064.66|19064.66|0
1668700800000|2022-11-17 16:00:00|19064.53|19064.53|19060.13|19060.13|19065.19|19065.19|19059.97|19059.97|0
1668701100000|2022-11-17 16:05:00|19060.05|19060.05|19061.3|19061.3|19062.68|19062.68|19059.45|19059.45|0
1668701400000|2022-11-17 16:10:00|19061.07|19061.07|19065.6|19065.6|19065.6|19065.6|19061.07|19061.07|0
1668701700000|2022-11-17 16:15:00|19065.62|19065.62|19072.84|19072.84|19074.03|19074.03|19065.27|19065.27|0
1668702000000|2022-11-17 16:20:00|19072.76|19072.76|19071.54|19071.54|19074.71|19074.71|19071.53|19071.53|0
1668702300000|2022-11-17 16:25:00|19071.47|19071.47|19090.67|19090.67|19090.67|19090.67|19070.5|19070.5|0
1668759300000|2022-11-18 08:15:00|19114.56|19114.56|19102.98|19102.98|19115.31|19115.31|19100.46|19100.46|0
1668759600000|2022-11-18 08:20:00|19102.92|19102.92|19083.6|19083.6|19103.03|19103.03|19083.31|19083.31|0
1668759900000|2022-11-18 08:25:00|19083.87|19083.87|19090.79|19090.79|19091.62|19091.62|19082.72|19082.72|0
1668760200000|2022-11-18 08:30:00|19090.75|19090.75|19087.41|19087.41|19092.71|19092.71|19083.92|19083.92|0
1668760500000|2022-11-18 08:35:00|19087.51|19087.51|19102.35|19102.35|19102.65|19102.65|19082.23|19082.23|0
1668760800000|2022-11-18 08:40:00|19102.42|19102.42|19106.22|19106.22|19106.22|19106.22|19099.72|19099.72|0
1668761100000|2022-11-18 08:45:00|19106.23|19106.23|19132.06|19132.06|19132.11|19132.11|19106.16|19106.16|0
1668761400000|2022-11-18 08:50:00|19132.25|19132.25|19141.78|19141.78|19142.64|19142.64|19129.33|19129.33|0
1668761700000|2022-11-18 08:55:00|19141.69|19141.69|19146.54|19146.54|19150.85|19150.85|19141.07|19141.07|0
1668762000000|2022-11-18 09:00:00|19146.29|19146.29|19136.09|19136.09|19146.53|19146.53|19133.74|19133.74|0
1668762300000|2022-11-18 09:05:00|19136.02|19136.02|19148.26|19148.26|19148.73|19148.73|19135.73|19135.73|0
1668762600000|2022-11-18 09:10:00|19148.4|19148.4|19148.18|19148.18|19151.16|19151.16|19147.72|19147.72|0
1668762900000|2022-11-18 09:15:00|19148.23|19148.23|19172.27|19172.27|19172.49|19172.49|19148.03|19148.03|0
1668763200000|2022-11-18 09:20:00|19172.24|19172.24|19182.45|19182.45|19185.68|19185.68|19172.24|19172.24|0
1668763500000|2022-11-18 09:25:00|19182.35|19182.35|19199.24|19199.24|19204.1|19204.1|19182.11|19182.11|0
1668763800000|2022-11-18 09:30:00|19199.19|19199.19|19198.95|19198.95|19199.79|19199.79|19196.31|19196.31|0
1668764100000|2022-11-18 09:35:00|19198.93|19198.93|19198.21|19198.21|19198.99|19198.99|19196.93|19196.93|0
1668764400000|2022-11-18 09:40:00|19197.85|19197.85|19198.69|19198.69|19199.84|19199.84|19197.1|19197.1|0
1668764700000|2022-11-18 09:45:00|19198.77|19198.77|19197.38|19197.38|19199.72|19199.72|19194.83|19194.83|0
1668765000000|2022-11-18 09:50:00|19197.63|19197.63|19200.49|19200.49|19200.49|19200.49|19196.72|19196.72|0
1668765300000|2022-11-18 09:55:00|19200.72|19200.72|19196.59|19196.59|19201.27|19201.27|19196.24|19196.24|0
1668765600000|2022-11-18 10:00:00|19196.61|19196.61|19195.06|19195.06|19197.29|19197.29|19191.31|19191.31|0
1668765900000|2022-11-18 10:05:00|19194.92|19194.92|19222.65|19222.65|19223.47|19223.47|19194.66|19194.66|0
1668766200000|2022-11-18 10:10:00|19222.76|19222.76|19228.87|19228.87|19228.87|19228.87|19222.28|19222.28|0
1668766500000|2022-11-18 10:15:00|19228.83|19228.83|19228.35|19228.35|19237.75|19237.75|19228.05|19228.05|0
1668766800000|2022-11-18 10:20:00|19228.51|19228.51|19217.32|19217.32|19228.51|19228.51|19216.98|19216.98|0
1668767100000|2022-11-18 10:25:00|19217.44|19217.44|19220.59|19220.59|19220.59|19220.59|19215.73|19215.73|0
1668767400000|2022-11-18 10:30:00|19220.47|19220.47|19218.67|19218.67|19221.51|19221.51|19216.47|19216.47|0
1668767700000|2022-11-18 10:35:00|19218.76|19218.76|19228.53|19228.53|19228.53|19228.53|19217.51|19217.51|0
1668768000000|2022-11-18 10:40:00|19228.6|19228.6|19231.53|19231.53|19231.53|19231.53|19227.6|19227.6|0
1668768300000|2022-11-18 10:45:00|19231.47|19231.47|19241.31|19241.31|19243.11|19243.11|19231.38|19231.38|0
1668768600000|2022-11-18 10:50:00|19241.53|19241.53|19232.18|19232.18|19242.14|19242.14|19229.31|19229.31|0
1668768900000|2022-11-18 10:55:00|19232.24|19232.24|19247.08|19247.08|19247.95|19247.95|19232.18|19232.18|0
1668769200000|2022-11-18 11:00:00|19247.09|19247.09|19259.08|19259.08|19260.76|19260.76|19247.08|19247.08|0
1668769500000|2022-11-18 11:05:00|19259.14|19259.14|19263.54|19263.54|19269.81|19269.81|19257.99|19257.99|0
1668769800000|2022-11-18 11:10:00|19263.63|19263.63|19256.32|19256.32|19263.66|19263.66|19256.09|19256.09|0
1668770100000|2022-11-18 11:15:00|19256.27|19256.27|19261.76|19261.76|19262.08|19262.08|19255.15|19255.15|0
1668770400000|2022-11-18 11:20:00|19261.81|19261.81|19256.21|19256.21|19262.64|19262.64|19255.81|19255.81|0
1668770700000|2022-11-18 11:25:00|19256.36|19256.36|19255.31|19255.31|19256.36|19256.36|19252.83|19252.83|0
1668771000000|2022-11-18 11:30:00|19255.52|19255.52|19260.27|19260.27|19260.27|19260.27|19255.44|19255.44|0
1668771300000|2022-11-18 11:35:00|19260.45|19260.45|19252.35|19252.35|19261.38|19261.38|19251.81|19251.81|0
1668771600000|2022-11-18 11:40:00|19252.28|19252.28|19248.08|19248.08|19252.62|19252.62|19248.08|19248.08|0
1668771900000|2022-11-18 11:45:00|19248.14|19248.14|19250.19|19250.19|19251.45|19251.45|19245.91|19245.91|0
1668772200000|2022-11-18 11:50:00|19250.32|19250.32|19249.99|19249.99|19252.27|19252.27|19249.46|19249.46|0
1668772500000|2022-11-18 11:55:00|19250.07|19250.07|19245.2|19245.2|19250.86|19250.86|19245.2|19245.2|0
1668772800000|2022-11-18 12:00:00|19245.15|19245.15|19257.02|19257.02|19257.44|19257.44|19242.62|19242.62|0
1668773100000|2022-11-18 12:05:00|19256.91|19256.91|19260.68|19260.68|19261.32|19261.32|19256.39|19256.39|0
1668773400000|2022-11-18 12:10:00|19260.7|19260.7|19261.29|19261.29|19262.41|19262.41|19259.99|19259.99|0
1668773700000|2022-11-18 12:15:00|19261.35|19261.35|19259.73|19259.73|19263.52|19263.52|19259.73|19259.73|0
1668774000000|2022-11-18 12:20:00|19259.84|19259.84|19260.81|19260.81|19261.03|19261.03|19258.8|19258.8|0
1668774300000|2022-11-18 12:25:00|19260.67|19260.67|19260.14|19260.14|19260.97|19260.97|19259.36|19259.36|0
1668774600000|2022-11-18 12:30:00|19260.07|19260.07|19252.46|19252.46|19260.13|19260.13|19251.67|19251.67|0
1668774900000|2022-11-18 12:35:00|19252.52|19252.52|19249.94|19249.94|19254.38|19254.38|19249.77|19249.77|0
1668775200000|2022-11-18 12:40:00|19249.87|19249.87|19248.54|19248.54|19250.26|19250.26|19247.92|19247.92|0
1668775500000|2022-11-18 12:45:00|19248.45|19248.45|19247.62|19247.62|19249.71|19249.71|19246.46|19246.46|0
1668775800000|2022-11-18 12:50:00|19247.69|19247.69|19241.57|19241.57|19247.69|19247.69|19241.57|19241.57|0
1668776100000|2022-11-18 12:55:00|19241.61|19241.61|19243.48|19243.48|19244.23|19244.23|19241.18|19241.18|0
1668776400000|2022-11-18 13:00:00|19243.38|19243.38|19248.32|19248.32|19249.13|19249.13|19240.51|19240.51|0
1668776700000|2022-11-18 13:05:00|19248.35|19248.35|19247.66|19247.66|19248.83|19248.83|19247.4|19247.4|0
1668777000000|2022-11-18 13:10:00|19247.72|19247.72|19247.66|19247.66|19247.72|19247.72|19245.83|19245.83|0
1668777300000|2022-11-18 13:15:00|19247.56|19247.56|19262.38|19262.38|19262.38|19262.38|19245.62|19245.62|0
1668777600000|2022-11-18 13:20:00|19262.45|19262.45|19265.22|19265.22|19265.6|19265.6|19262.45|19262.45|0
1668777900000|2022-11-18 13:25:00|19265.29|19265.29|19269.58|19269.58|19269.58|19269.58|19264.62|19264.62|0
1668778200000|2022-11-18 13:30:00|19269.53|19269.53|19272.14|19272.14|19272.3|19272.3|19268.65|19268.65|0
1668778500000|2022-11-18 13:35:00|19272.16|19272.16|19275.79|19275.79|19276.51|19276.51|19272.16|19272.16|0
1668778800000|2022-11-18 13:40:00|19275.72|19275.72|19270.49|19270.49|19275.94|19275.94|19269.81|19269.81|0
1668779100000|2022-11-18 13:45:00|19270.45|19270.45|19269.54|19269.54|19271.41|19271.41|19265.17|19265.17|0
1668779400000|2022-11-18 13:50:00|19269.26|19269.26|19267.82|19267.82|19269.62|19269.62|19267.71|19267.71|0
1668779700000|2022-11-18 13:55:00|19267.9|19267.9|19274.78|19274.78|19275.07|19275.07|19265.42|19265.42|0
1668780000000|2022-11-18 14:00:00|19274.87|19274.87|19293.93|19293.93|19294.07|19294.07|19274.66|19274.66|0
1668780300000|2022-11-18 14:05:00|19293.86|19293.86|19297.54|19297.54|19300.1|19300.1|19293.86|19293.86|0
1668780600000|2022-11-18 14:10:00|19297.63|19297.63|19288.7|19288.7|19298.23|19298.23|19288.32|19288.32|0
1668780900000|2022-11-18 14:15:00|19288.6|19288.6|19290.79|19290.79|19290.79|19290.79|19284.66|19284.66|0
1668781200000|2022-11-18 14:20:00|19290.94|19290.94|19289.48|19289.48|19296.71|19296.71|19289.48|19289.48|0
1668781500000|2022-11-18 14:25:00|19289.44|19289.44|19291.79|19291.79|19293.29|19293.29|19289.01|19289.01|0
1668781800000|2022-11-18 14:30:00|19291.72|19291.72|19271.09|19271.09|19293.93|19293.93|19271.07|19271.07|0
1668782100000|2022-11-18 14:35:00|19271.04|19271.04|19281.27|19281.27|19287.27|19287.27|19270.87|19270.87|0
1668782400000|2022-11-18 14:40:00|19281.39|19281.39|19278.5|19278.5|19283|19283|19275.74|19275.74|0
1668782700000|2022-11-18 14:45:00|19278.52|19278.52|19268.22|19268.22|19278.77|19278.77|19267.84|19267.84|0
1668783000000|2022-11-18 14:50:00|19268.16|19268.16|19269.7|19269.7|19270.36|19270.36|19265.22|19265.22|0
1668783300000|2022-11-18 14:55:00|19269.74|19269.74|19269.89|19269.89|19276.14|19276.14|19268.72|19268.72|0
1668783600000|2022-11-18 15:00:00|19269.83|19269.83|19249.08|19249.08|19270.97|19270.97|19247.9|19247.9|0
1668783900000|2022-11-18 15:05:00|19249.11|19249.11|19250.15|19250.15|19255.24|19255.24|19245.84|19245.84|0
1668784200000|2022-11-18 15:10:00|19250.3|19250.3|19275.07|19275.07|19275.6|19275.6|19250.3|19250.3|0
1668784500000|2022-11-18 15:15:00|19274.95|19274.95|19278.92|19278.92|19281.34|19281.34|19274.27|19274.27|0
1668784800000|2022-11-18 15:20:00|19278.89|19278.89|19287.14|19287.14|19287.83|19287.83|19278.28|19278.28|0
1668785100000|2022-11-18 15:25:00|19287.09|19287.09|19285.58|19285.58|19287.93|19287.93|19282.34|19282.34|0
1668785400000|2022-11-18 15:30:00|19285.66|19285.66|19282.07|19282.07|19288.68|19288.68|19282|19282|0
1668785700000|2022-11-18 15:35:00|19282.12|19282.12|19285.1|19285.1|19285.45|19285.45|19282|19282|0
1668786000000|2022-11-18 15:40:00|19285.07|19285.07|19286.69|19286.69|19289.6|19289.6|19285.07|19285.07|0
1668786300000|2022-11-18 15:45:00|19286.53|19286.53|19289.78|19289.78|19290.27|19290.27|19283.79|19283.79|0
1668786600000|2022-11-18 15:50:00|19289.82|19289.82|19288.28|19288.28|19290.74|19290.74|19286.94|19286.94|0
1668786900000|2022-11-18 15:55:00|19288.3|19288.3|19272.01|19272.01|19288.46|19288.46|19270.76|19270.76|0
1668787200000|2022-11-18 16:00:00|19271.97|19271.97|19266.71|19266.71|19272.9|19272.9|19266.09|19266.09|0
1668787500000|2022-11-18 16:05:00|19266.67|19266.67|19264.25|19264.25|19269.41|19269.41|19264.07|19264.07|0
1668787800000|2022-11-18 16:10:00|19264.36|19264.36|19267.82|19267.82|19267.82|19267.82|19261.51|19261.51|0
1668788100000|2022-11-18 16:15:00|19267.86|19267.86|19267.63|19267.63|19268.92|19268.92|19262.84|19262.84|0
1668788400000|2022-11-18 16:20:00|19267.57|19267.57|19272.53|19272.53|19273.85|19273.85|19267.24|19267.24|0
1668788700000|2022-11-18 16:25:00|19272.37|19272.37|19268.67|19268.67|19274.03|19274.03|19264.63|19264.63|0
1669018500000|2022-11-21 08:15:00|19230.2|19230.2|19199.17|19199.17|19230.2|19230.2|19197.91|19197.91|0
1669018800000|2022-11-21 08:20:00|19199.19|19199.19|19199.31|19199.31|19200.9|19200.9|19192.36|19192.36|0
1669019100000|2022-11-21 08:25:00|19199.14|19199.14|19197.76|19197.76|19200.88|19200.88|19196.37|19196.37|0
1669019400000|2022-11-21 08:30:00|19197.37|19197.37|19206.23|19206.23|19210.43|19210.43|19195.71|19195.71|0
1669019700000|2022-11-21 08:35:00|19206.16|19206.16|19167.93|19167.93|19206.16|19206.16|19167.74|19167.74|0
1669020000000|2022-11-21 08:40:00|19167.79|19167.79|19154.22|19154.22|19167.79|19167.79|19153.09|19153.09|0
1669020300000|2022-11-21 08:45:00|19154.07|19154.07|19144.01|19144.01|19157.69|19157.69|19143.8|19143.8|0
1669020600000|2022-11-21 08:50:00|19143.96|19143.96|19143.33|19143.33|19144.12|19144.12|19131.75|19131.75|0
1669020900000|2022-11-21 08:55:00|19143.39|19143.39|19147.3|19147.3|19153.11|19153.11|19143.16|19143.16|0
1669021200000|2022-11-21 09:00:00|19146.84|19146.84|19168.92|19168.92|19171.83|19171.83|19146.8|19146.8|0
1669021500000|2022-11-21 09:05:00|19168.84|19168.84|19176.11|19176.11|19177.84|19177.84|19168.84|19168.84|0
1669021800000|2022-11-21 09:10:00|19176.08|19176.08|19200.23|19200.23|19200.23|19200.23|19175.73|19175.73|0
1669022100000|2022-11-21 09:15:00|19200.35|19200.35|19243.25|19243.25|19243.26|19243.26|19200.35|19200.35|0
1669022400000|2022-11-21 09:20:00|19243.45|19243.45|19302.84|19302.84|19304.55|19304.55|19243.45|19243.45|0
1669022700000|2022-11-21 09:25:00|19303.02|19303.02|19313.73|19313.73|19316.04|19316.04|19302.96|19302.96|0
1669023000000|2022-11-21 09:30:00|19313.75|19313.75|19324.52|19324.52|19325.32|19325.32|19313.73|19313.73|0
1669023300000|2022-11-21 09:35:00|19324.62|19324.62|19333.36|19333.36|19335.79|19335.79|19320.07|19320.07|0
1669023600000|2022-11-21 09:40:00|19333.69|19333.69|19345.35|19345.35|19346.05|19346.05|19333.59|19333.59|0
1669023900000|2022-11-21 09:45:00|19345.26|19345.26|19354.62|19354.62|19354.62|19354.62|19345.17|19345.17|0
1669024200000|2022-11-21 09:50:00|19354.56|19354.56|19365.87|19365.87|19366.3|19366.3|19353.98|19353.98|0
1669024500000|2022-11-21 09:55:00|19365.81|19365.81|19357.3|19357.3|19366.77|19366.77|19356.87|19356.87|0
1669024800000|2022-11-21 10:00:00|19357.21|19357.21|19354.63|19354.63|19357.44|19357.44|19351.7|19351.7|0
1669025100000|2022-11-21 10:05:00|19354.64|19354.64|19364.31|19364.31|19364.38|19364.38|19354.63|19354.63|0
1669025400000|2022-11-21 10:10:00|19364.35|19364.35|19358.61|19358.61|19372.71|19372.71|19358.61|19358.61|0
1669025700000|2022-11-21 10:15:00|19358.65|19358.65|19359.66|19359.66|19361.45|19361.45|19357.24|19357.24|0
1669026000000|2022-11-21 10:20:00|19359.81|19359.81|19351.02|19351.02|19361.99|19361.99|19350.91|19350.91|0
1669026300000|2022-11-21 10:25:00|19350.98|19350.98|19343.71|19343.71|19350.98|19350.98|19343.58|19343.58|0
1669026600000|2022-11-21 10:30:00|19343.64|19343.64|19342.71|19342.71|19343.86|19343.86|19339.13|19339.13|0
1669026900000|2022-11-21 10:35:00|19342.59|19342.59|19338.25|19338.25|19342.59|19342.59|19337.38|19337.38|0
1669027200000|2022-11-21 10:40:00|19338.21|19338.21|19335.04|19335.04|19338.33|19338.33|19334.89|19334.89|0
1669027500000|2022-11-21 10:45:00|19335.22|19335.22|19342.83|19342.83|19342.99|19342.99|19333.24|19333.24|0
1669027800000|2022-11-21 10:50:00|19342.78|19342.78|19342.52|19342.52|19343.79|19343.79|19340.61|19340.61|0
1669028100000|2022-11-21 10:55:00|19342.65|19342.65|19351.75|19351.75|19351.92|19351.92|19342.65|19342.65|0
1669028400000|2022-11-21 11:00:00|19351.63|19351.63|19349.14|19349.14|19353.01|19353.01|19349.14|19349.14|0
1669028700000|2022-11-21 11:05:00|19348.8|19348.8|19351.84|19351.84|19353.3|19353.3|19348.27|19348.27|0
1669029000000|2022-11-21 11:10:00|19351.96|19351.96|19353.78|19353.78|19354.03|19354.03|19351.94|19351.94|0
1669029300000|2022-11-21 11:15:00|19353.82|19353.82|19357.76|19357.76|19361.45|19361.45|19353.78|19353.78|0
1669029600000|2022-11-21 11:20:00|19357.77|19357.77|19353.14|19353.14|19357.77|19357.77|19352.06|19352.06|0
1669029900000|2022-11-21 11:25:00|19353.22|19353.22|19356.27|19356.27|19359.03|19359.03|19353.22|19353.22|0
1669030200000|2022-11-21 11:30:00|19356.24|19356.24|19356.99|19356.99|19357.26|19357.26|19354.87|19354.87|0
1669030500000|2022-11-21 11:35:00|19357.01|19357.01|19341.98|19341.98|19357.01|19357.01|19340.33|19340.33|0
1669030800000|2022-11-21 11:40:00|19341.91|19341.91|19345.32|19345.32|19345.66|19345.66|19341.45|19341.45|0
1669031100000|2022-11-21 11:45:00|19345.29|19345.29|19350.09|19350.09|19350.45|19350.45|19344.98|19344.98|0
1669031400000|2022-11-21 11:50:00|19350.16|19350.16|19344.72|19344.72|19351.42|19351.42|19344.08|19344.08|0
1669031700000|2022-11-21 11:55:00|19344.62|19344.62|19335.86|19335.86|19344.82|19344.82|19334.67|19334.67|0
1669032000000|2022-11-21 12:00:00|19335.92|19335.92|19338.4|19338.4|19339.96|19339.96|19335.39|19335.39|0
1669032300000|2022-11-21 12:05:00|19338.24|19338.24|19331.32|19331.32|19338.51|19338.51|19331.32|19331.32|0
1669032600000|2022-11-21 12:10:00|19331.26|19331.26|19326.47|19326.47|19331.83|19331.83|19326.47|19326.47|0
1669032900000|2022-11-21 12:15:00|19326.49|19326.49|19335.23|19335.23|19335.6|19335.6|19325.51|19325.51|0
1669033200000|2022-11-21 12:20:00|19335.31|19335.31|19340.4|19340.4|19340.61|19340.61|19335.24|19335.24|0
1669033500000|2022-11-21 12:25:00|19340.48|19340.48|19351.68|19351.68|19351.68|19351.68|19340.48|19340.48|0
1669033800000|2022-11-21 12:30:00|19351.64|19351.64|19365|19365|19367.09|19367.09|19351.38|19351.38|0
1669034100000|2022-11-21 12:35:00|19364.95|19364.95|19363.9|19363.9|19365.94|19365.94|19363.72|19363.72|0
1669034400000|2022-11-21 12:40:00|19363.46|19363.46|19360.78|19360.78|19364.85|19364.85|19360.47|19360.47|0
1669034700000|2022-11-21 12:45:00|19360.63|19360.63|19363.78|19363.78|19363.78|19363.78|19360.61|19360.61|0
1669035000000|2022-11-21 12:50:00|19363.82|19363.82|19371.02|19371.02|19376.37|19376.37|19363.82|19363.82|0
1669035300000|2022-11-21 12:55:00|19371.09|19371.09|19375.01|19375.01|19375.89|19375.89|19371.09|19371.09|0
1669035600000|2022-11-21 13:00:00|19374.95|19374.95|19375.39|19375.39|19375.58|19375.58|19373.23|19373.23|0
1669035900000|2022-11-21 13:05:00|19375.25|19375.25|19380.28|19380.28|19380.48|19380.48|19374.93|19374.93|0
1669036200000|2022-11-21 13:10:00|19380.31|19380.31|19386.22|19386.22|19386.22|19386.22|19380.27|19380.27|0
1669036500000|2022-11-21 13:15:00|19386.12|19386.12|19385.43|19385.43|19388.68|19388.68|19383.68|19383.68|0
1669036800000|2022-11-21 13:20:00|19385.31|19385.31|19400.93|19400.93|19401.15|19401.15|19384.03|19384.03|0
1669037100000|2022-11-21 13:25:00|19401.08|19401.08|19407.6|19407.6|19408.02|19408.02|19401.08|19401.08|0
1669037400000|2022-11-21 13:30:00|19407.53|19407.53|19395.22|19395.22|19407.53|19407.53|19394.55|19394.55|0
1669037700000|2022-11-21 13:35:00|19395.36|19395.36|19400.07|19400.07|19400.19|19400.19|19394.9|19394.9|0
1669038000000|2022-11-21 13:40:00|19400.13|19400.13|19396.86|19396.86|19401.01|19401.01|19396.46|19396.46|0
1669038300000|2022-11-21 13:45:00|19396.9|19396.9|19400.65|19400.65|19402.59|19402.59|19396.82|19396.82|0
1669038600000|2022-11-21 13:50:00|19400.62|19400.62|19401.67|19401.67|19401.68|19401.68|19399.18|19399.18|0
1669038900000|2022-11-21 13:55:00|19401.73|19401.73|19404.69|19404.69|19405.81|19405.81|19401.66|19401.66|0
1669039200000|2022-11-21 14:00:00|19404.95|19404.95|19393.14|19393.14|19407.25|19407.25|19393.01|19393.01|0
1669039500000|2022-11-21 14:05:00|19393.06|19393.06|19386.34|19386.34|19393.15|19393.15|19386.26|19386.26|0
1669039800000|2022-11-21 14:10:00|19386.31|19386.31|19382.72|19382.72|19386.33|19386.33|19382.47|19382.47|0
1669040100000|2022-11-21 14:15:00|19382.68|19382.68|19384.59|19384.59|19385.7|19385.7|19381.67|19381.67|0
1669040400000|2022-11-21 14:20:00|19384.53|19384.53|19401.88|19401.88|19402.03|19402.03|19383.2|19383.2|0
1669040700000|2022-11-21 14:25:00|19401.95|19401.95|19397.92|19397.92|19403.18|19403.18|19397.92|19397.92|0
1669041000000|2022-11-21 14:30:00|19397.94|19397.94|19388.87|19388.87|19413.89|19413.89|19388.42|19388.42|0
1669041300000|2022-11-21 14:35:00|19388.82|19388.82|19396.6|19396.6|19401.96|19401.96|19388.66|19388.66|0
1669041600000|2022-11-21 14:40:00|19396.7|19396.7|19400.86|19400.86|19406.43|19406.43|19396.46|19396.46|0
1669041900000|2022-11-21 14:45:00|19400.99|19400.99|19422.53|19422.53|19426.5|19426.5|19398.3|19398.3|0
1669042200000|2022-11-21 14:50:00|19422.67|19422.67|19438.15|19438.15|19442.59|19442.59|19422.67|19422.67|0
1669042500000|2022-11-21 14:55:00|19438.39|19438.39|19436.06|19436.06|19440.01|19440.01|19435.81|19435.81|0
1669042800000|2022-11-21 15:00:00|19436|19436|19423.46|19423.46|19441.57|19441.57|19423.25|19423.25|0
1669043100000|2022-11-21 15:05:00|19423.54|19423.54|19432.96|19432.96|19433.4|19433.4|19418.54|19418.54|0
1669043400000|2022-11-21 15:10:00|19433|19433|19437.56|19437.56|19440.18|19440.18|19432.82|19432.82|0
1669043700000|2022-11-21 15:15:00|19437.67|19437.67|19422.29|19422.29|19438.51|19438.51|19422.29|19422.29|0
1669044000000|2022-11-21 15:20:00|19422.24|19422.24|19375.38|19375.38|19422.25|19422.25|19372.43|19372.43|0
1669044300000|2022-11-21 15:25:00|19375.45|19375.45|19380.9|19380.9|19385.41|19385.41|19375.3|19375.3|0
1669044600000|2022-11-21 15:30:00|19380.83|19380.83|19368.32|19368.32|19382.37|19382.37|19368.32|19368.32|0
1669044900000|2022-11-21 15:35:00|19368.24|19368.24|19364.06|19364.06|19369.88|19369.88|19363.86|19363.86|0
1669045200000|2022-11-21 15:40:00|19364|19364|19353.87|19353.87|19364.06|19364.06|19353.87|19353.87|0
1669045500000|2022-11-21 15:45:00|19353.77|19353.77|19330.04|19330.04|19353.77|19353.77|19330.04|19330.04|0
1669045800000|2022-11-21 15:50:00|19329.89|19329.89|19324.61|19324.61|19329.89|19329.89|19319.33|19319.33|0
1669046100000|2022-11-21 15:55:00|19324.49|19324.49|19329.73|19329.73|19331.12|19331.12|19322.44|19322.44|0
1669046400000|2022-11-21 16:00:00|19329.78|19329.78|19339.89|19339.89|19341.65|19341.65|19326.6|19326.6|0
1669046700000|2022-11-21 16:05:00|19339.78|19339.78|19340.44|19340.44|19343.33|19343.33|19337.11|19337.11|0
1669047000000|2022-11-21 16:10:00|19340.43|19340.43|19342.12|19342.12|19342.74|19342.74|19336.64|19336.64|0
1669047300000|2022-11-21 16:15:00|19342.14|19342.14|19360.87|19360.87|19361.13|19361.13|19341.28|19341.28|0
1669047600000|2022-11-21 16:20:00|19360.96|19360.96|19357.35|19357.35|19361.08|19361.08|19357.35|19357.35|0
1669047900000|2022-11-21 16:25:00|19357.33|19357.33|19362.75|19362.75|19366.19|19366.19|19353.21|19353.21|0
1669104900000|2022-11-22 08:15:00|19365.68|19365.68|19376.36|19376.36|19376.39|19376.39|19365.41|19365.41|0
1669105200000|2022-11-22 08:20:00|19376.22|19376.22|19369.15|19369.15|19390.64|19390.64|19368.9|19368.9|0
1669105500000|2022-11-22 08:25:00|19369.06|19369.06|19405.99|19405.99|19405.99|19405.99|19369.06|19369.06|0
1669105800000|2022-11-22 08:30:00|19406.6|19406.6|19369.34|19369.34|19406.6|19406.6|19367.76|19367.76|0
1669106100000|2022-11-22 08:35:00|19369.63|19369.63|19368.45|19368.45|19373|19373|19368.21|19368.21|0
1669106400000|2022-11-22 08:40:00|19368.55|19368.55|19349.63|19349.63|19368.66|19368.66|19345.7|19345.7|0
1669106700000|2022-11-22 08:45:00|19349.75|19349.75|19356.68|19356.68|19356.68|19356.68|19349.15|19349.15|0
1669107000000|2022-11-22 08:50:00|19356.8|19356.8|19395|19395|19395|19395|19356.8|19356.8|0
1669107300000|2022-11-22 08:55:00|19395.08|19395.08|19403.31|19403.31|19404.75|19404.75|19393.95|19393.95|0
1669107600000|2022-11-22 09:00:00|19403.55|19403.55|19425.96|19425.96|19425.96|19425.96|19403.27|19403.27|0
1669107900000|2022-11-22 09:05:00|19425.98|19425.98|19440.83|19440.83|19455.11|19455.11|19425.98|19425.98|0
1669108200000|2022-11-22 09:10:00|19440.64|19440.64|19442.27|19442.27|19442.27|19442.27|19436.87|19436.87|0
1669108500000|2022-11-22 09:15:00|19442.05|19442.05|19437.4|19437.4|19442.05|19442.05|19434.45|19434.45|0
1669108800000|2022-11-22 09:20:00|19437.59|19437.59|19425.76|19425.76|19438.21|19438.21|19423.95|19423.95|0
1669109100000|2022-11-22 09:25:00|19425.86|19425.86|19432.69|19432.69|19432.69|19432.69|19425.86|19425.86|0
1669109400000|2022-11-22 09:30:00|19432.86|19432.86|19460.62|19460.62|19460.62|19460.62|19432.86|19432.86|0
1669109700000|2022-11-22 09:35:00|19460.75|19460.75|19466.36|19466.36|19470.17|19470.17|19459.32|19459.32|0
1669110000000|2022-11-22 09:40:00|19466.48|19466.48|19469.19|19469.19|19469.74|19469.74|19465.8|19465.8|0
1669110300000|2022-11-22 09:45:00|19469.21|19469.21|19465.87|19465.87|19470.41|19470.41|19460.84|19460.84|0
1669110600000|2022-11-22 09:50:00|19465.83|19465.83|19468.62|19468.62|19468.97|19468.97|19465.26|19465.26|0
1669110900000|2022-11-22 09:55:00|19468.51|19468.51|19467.76|19467.76|19469.35|19469.35|19467.45|19467.45|0
1669111200000|2022-11-22 10:00:00|19468.1|19468.1|19460.33|19460.33|19470.41|19470.41|19460.31|19460.31|0
1669111500000|2022-11-22 10:05:00|19460.35|19460.35|19461.17|19461.17|19464.52|19464.52|19460.35|19460.35|0
1669111800000|2022-11-22 10:10:00|19461.28|19461.28|19455.98|19455.98|19461.45|19461.45|19455.17|19455.17|0
1669112100000|2022-11-22 10:15:00|19456.13|19456.13|19457.07|19457.07|19458.63|19458.63|19455.09|19455.09|0
1669112400000|2022-11-22 10:20:00|19457.01|19457.01|19447.58|19447.58|19457.01|19457.01|19439.49|19439.49|0
1669112700000|2022-11-22 10:25:00|19447.85|19447.85|19453.86|19453.86|19454.48|19454.48|19447.85|19447.85|0
1669113000000|2022-11-22 10:30:00|19453.9|19453.9|19458.1|19458.1|19458.25|19458.25|19452.9|19452.9|0
1669113300000|2022-11-22 10:35:00|19458.26|19458.26|19467.02|19467.02|19467.14|19467.14|19457.73|19457.73|0
1669113600000|2022-11-22 10:40:00|19467.18|19467.18|19480.17|19480.17|19481.42|19481.42|19467.09|19467.09|0
1669113900000|2022-11-22 10:45:00|19480.07|19480.07|19467.22|19467.22|19481.69|19481.69|19467.22|19467.22|0
1669114200000|2022-11-22 10:50:00|19467.14|19467.14|19473.36|19473.36|19473.36|19473.36|19465.76|19465.76|0
1669114500000|2022-11-22 10:55:00|19473.41|19473.41|19478.93|19478.93|19479.23|19479.23|19473.41|19473.41|0
1669114800000|2022-11-22 11:00:00|19479.03|19479.03|19487.25|19487.25|19488.27|19488.27|19478.95|19478.95|0
1669115100000|2022-11-22 11:05:00|19487.38|19487.38|19491.99|19491.99|19493.35|19493.35|19485.5|19485.5|0
1669115400000|2022-11-22 11:10:00|19492.09|19492.09|19453.77|19453.77|19493.81|19493.81|19453.69|19453.69|0
1669115700000|2022-11-22 11:15:00|19453.81|19453.81|19461.46|19461.46|19461.46|19461.46|19445.19|19445.19|0
1669116000000|2022-11-22 11:20:00|19461.28|19461.28|19460.01|19460.01|19462.72|19462.72|19458.58|19458.58|0
1669116300000|2022-11-22 11:25:00|19460.08|19460.08|19456.46|19456.46|19461.25|19461.25|19456.46|19456.46|0
1669116600000|2022-11-22 11:30:00|19456.56|19456.56|19447.04|19447.04|19456.8|19456.8|19446.38|19446.38|0
1669116900000|2022-11-22 11:35:00|19446.96|19446.96|19437.11|19437.11|19446.96|19446.96|19436.67|19436.67|0
1669117200000|2022-11-22 11:40:00|19437.21|19437.21|19437.32|19437.32|19437.42|19437.42|19434.54|19434.54|0
1669117500000|2022-11-22 11:45:00|19437.33|19437.33|19435.55|19435.55|19437.41|19437.41|19435.11|19435.11|0
1669117800000|2022-11-22 11:50:00|19435.48|19435.48|19426.59|19426.59|19435.63|19435.63|19426.22|19426.22|0
1669118100000|2022-11-22 11:55:00|19426.54|19426.54|19422.99|19422.99|19426.55|19426.55|19422.99|19422.99|0
1669118400000|2022-11-22 12:00:00|19422.81|19422.81|19432.15|19432.15|19432.15|19432.15|19419.24|19419.24|0
1669118700000|2022-11-22 12:05:00|19432.21|19432.21|19437.36|19437.36|19437.36|19437.36|19432.21|19432.21|0
1669119000000|2022-11-22 12:10:00|19437.31|19437.31|19449.61|19449.61|19449.73|19449.73|19437.19|19437.19|0
1669119300000|2022-11-22 12:15:00|19449.59|19449.59|19447.63|19447.63|19449.67|19449.67|19447.15|19447.15|0
1669119600000|2022-11-22 12:20:00|19447.53|19447.53|19444.17|19444.17|19447.53|19447.53|19443.72|19443.72|0
1669119900000|2022-11-22 12:25:00|19444.02|19444.02|19441.66|19441.66|19444.02|19444.02|19441.42|19441.42|0
1669120200000|2022-11-22 12:30:00|19441.65|19441.65|19433.91|19433.91|19442.33|19442.33|19433.63|19433.63|0
1669120500000|2022-11-22 12:35:00|19433.87|19433.87|19434.27|19434.27|19437.07|19437.07|19433.37|19433.37|0
1669120800000|2022-11-22 12:40:00|19434.12|19434.12|19428.46|19428.46|19434.12|19434.12|19428.28|19428.28|0
1669121100000|2022-11-22 12:45:00|19428.5|19428.5|19424.4|19424.4|19430.61|19430.61|19424.3|19424.3|0
1669121400000|2022-11-22 12:50:00|19424.46|19424.46|19416.13|19416.13|19424.61|19424.61|19416.13|19416.13|0
1669121700000|2022-11-22 12:55:00|19415.98|19415.98|19408.2|19408.2|19415.98|19415.98|19408.03|19408.03|0
1669122000000|2022-11-22 13:00:00|19408|19408|19400.94|19400.94|19409.1|19409.1|19400.94|19400.94|0
1669122300000|2022-11-22 13:05:00|19400.86|19400.86|19394.44|19394.44|19400.86|19400.86|19392.6|19392.6|0
1669122600000|2022-11-22 13:10:00|19394.47|19394.47|19397.16|19397.16|19397.89|19397.89|19394.34|19394.34|0
1669122900000|2022-11-22 13:15:00|19397.21|19397.21|19393.75|19393.75|19398.42|19398.42|19393.56|19393.56|0
1669123200000|2022-11-22 13:20:00|19393.61|19393.61|19391.77|19391.77|19393.61|19393.61|19391.16|19391.16|0
1669123500000|2022-11-22 13:25:00|19391.63|19391.63|19399.06|19399.06|19400.72|19400.72|19388.2|19388.2|0
1669123800000|2022-11-22 13:30:00|19399.04|19399.04|19389.99|19389.99|19400.01|19400.01|19389.94|19389.94|0
1669124100000|2022-11-22 13:35:00|19389.9|19389.9|19394.06|19394.06|19394.23|19394.23|19389.9|19389.9|0
1669124400000|2022-11-22 13:40:00|19393.96|19393.96|19392.52|19392.52|19396.23|19396.23|19392.3|19392.3|0
1669124700000|2022-11-22 13:45:00|19392.45|19392.45|19402.58|19402.58|19402.7|19402.7|19392.36|19392.36|0
1669125000000|2022-11-22 13:50:00|19402.59|19402.59|19407.58|19407.58|19407.64|19407.64|19402.39|19402.39|0
1669125300000|2022-11-22 13:55:00|19407.55|19407.55|19403.02|19403.02|19408.71|19408.71|19403.02|19403.02|0
1669125600000|2022-11-22 14:00:00|19403.07|19403.07|19407.95|19407.95|19407.95|19407.95|19402.89|19402.89|0
1669125900000|2022-11-22 14:05:00|19407.91|19407.91|19411.54|19411.54|19412.16|19412.16|19407.91|19407.91|0
1669126200000|2022-11-22 14:10:00|19411.76|19411.76|19412.11|19412.11|19414.81|19414.81|19410.26|19410.26|0
1669126500000|2022-11-22 14:15:00|19412.08|19412.08|19392.11|19392.11|19412.4|19412.4|19389.9|19389.9|0
1669126800000|2022-11-22 14:20:00|19392.18|19392.18|19398.07|19398.07|19398.32|19398.32|19390.21|19390.21|0
1669127100000|2022-11-22 14:25:00|19398.01|19398.01|19405.37|19405.37|19405.37|19405.37|19398.01|19398.01|0
1669127400000|2022-11-22 14:30:00|19405.51|19405.51|19415.6|19415.6|19416.66|19416.66|19405.51|19405.51|0
1669127700000|2022-11-22 14:35:00|19415.71|19415.71|19411.27|19411.27|19429.82|19429.82|19411.12|19411.12|0
1669128000000|2022-11-22 14:40:00|19411.1|19411.1|19408.4|19408.4|19411.1|19411.1|19399.85|19399.85|0
1669128300000|2022-11-22 14:45:00|19408.22|19408.22|19424.58|19424.58|19426.07|19426.07|19407.95|19407.95|0
1669128600000|2022-11-22 14:50:00|19424.51|19424.51|19419.18|19419.18|19424.58|19424.58|19418.59|19418.59|0
1669128900000|2022-11-22 14:55:00|19419.26|19419.26|19419.06|19419.06|19421.9|19421.9|19418.97|19418.97|0
1669129200000|2022-11-22 15:00:00|19419.03|19419.03|19433.76|19433.76|19433.86|19433.86|19415.07|19415.07|0
1669129500000|2022-11-22 15:05:00|19433.8|19433.8|19443.81|19443.81|19446.53|19446.53|19433.8|19433.8|0
1669129800000|2022-11-22 15:10:00|19443.93|19443.93|19448.93|19448.93|19448.93|19448.93|19442.2|19442.2|0
1669130100000|2022-11-22 15:15:00|19449.07|19449.07|19433.3|19433.3|19456.56|19456.56|19432.96|19432.96|0
1669130400000|2022-11-22 15:20:00|19433.2|19433.2|19434.35|19434.35|19435.11|19435.11|19431.14|19431.14|0
1669130700000|2022-11-22 15:25:00|19434.26|19434.26|19436.79|19436.79|19436.91|19436.91|19433.25|19433.25|0
1669131000000|2022-11-22 15:30:00|19436.93|19436.93|19439.19|19439.19|19441.75|19441.75|19431.63|19431.63|0
1669131300000|2022-11-22 15:35:00|19439.09|19439.09|19428.08|19428.08|19440.28|19440.28|19427.91|19427.91|0
1669131600000|2022-11-22 15:40:00|19428.03|19428.03|19426.42|19426.42|19428.66|19428.66|19421.74|19421.74|0
1669131900000|2022-11-22 15:45:00|19426.57|19426.57|19441.42|19441.42|19441.45|19441.45|19424.95|19424.95|0
1669132200000|2022-11-22 15:50:00|19441.47|19441.47|19440.4|19440.4|19447.04|19447.04|19439.5|19439.5|0
1669132500000|2022-11-22 15:55:00|19440.46|19440.46|19450.27|19450.27|19451.25|19451.25|19440.46|19440.46|0
1669132800000|2022-11-22 16:00:00|19450.05|19450.05|19447.34|19447.34|19450.1|19450.1|19446.03|19446.03|0
1669133100000|2022-11-22 16:05:00|19447.43|19447.43|19441.96|19441.96|19447.43|19447.43|19439.25|19439.25|0
1669133400000|2022-11-22 16:10:00|19441.82|19441.82|19447.72|19447.72|19448.44|19448.44|19439.33|19439.33|0
1669133700000|2022-11-22 16:15:00|19447.64|19447.64|19439.15|19439.15|19447.86|19447.86|19437.03|19437.03|0
1669134000000|2022-11-22 16:20:00|19439.05|19439.05|19429.76|19429.76|19439.05|19439.05|19426.14|19426.14|0
1669134300000|2022-11-22 16:25:00|19429.81|19429.81|19432.24|19432.24|19434.21|19434.21|19429.5|19429.5|0
1669191300000|2022-11-23 08:15:00|19367.94|19367.94|19358.25|19358.25|19368.53|19368.53|19355.76|19355.76|0
1669191600000|2022-11-23 08:20:00|19358.13|19358.13|19386.64|19386.64|19386.82|19386.82|19355.87|19355.87|0
1669191900000|2022-11-23 08:25:00|19387.01|19387.01|19401.75|19401.75|19417.05|19417.05|19386.99|19386.99|0
1669192200000|2022-11-23 08:30:00|19401.65|19401.65|19370.43|19370.43|19401.65|19401.65|19365.91|19365.91|0
1669192500000|2022-11-23 08:35:00|19370.4|19370.4|19370.37|19370.37|19378.45|19378.45|19367.89|19367.89|0
1669192800000|2022-11-23 08:40:00|19370.31|19370.31|19386.78|19386.78|19386.97|19386.97|19367.91|19367.91|0
1669193100000|2022-11-23 08:45:00|19386.91|19386.91|19407.78|19407.78|19410.28|19410.28|19386.63|19386.63|0
1669193400000|2022-11-23 08:50:00|19407.86|19407.86|19423.68|19423.68|19423.68|19423.68|19407.8|19407.8|0
1669193700000|2022-11-23 08:55:00|19423.45|19423.45|19433.33|19433.33|19435.47|19435.47|19423.39|19423.39|0
1669194000000|2022-11-23 09:00:00|19433.23|19433.23|19425.94|19425.94|19433.23|19433.23|19425.2|19425.2|0
1669194300000|2022-11-23 09:05:00|19425.91|19425.91|19424.04|19424.04|19440.97|19440.97|19422.57|19422.57|0
1669194600000|2022-11-23 09:10:00|19424.01|19424.01|19446.06|19446.06|19446.06|19446.06|19423.82|19423.82|0
1669194900000|2022-11-23 09:15:00|19446.01|19446.01|19466.59|19466.59|19466.94|19466.94|19443.83|19443.83|0
1669195200000|2022-11-23 09:20:00|19466.75|19466.75|19467.46|19467.46|19475.59|19475.59|19465.42|19465.42|0
1669195500000|2022-11-23 09:25:00|19467.38|19467.38|19457.05|19457.05|19467.99|19467.99|19455.45|19455.45|0
1669195800000|2022-11-23 09:30:00|19457.24|19457.24|19462.34|19462.34|19463.24|19463.24|19457.19|19457.19|0
1669196100000|2022-11-23 09:35:00|19462.39|19462.39|19454.97|19454.97|19462.65|19462.65|19451.43|19451.43|0
1669196400000|2022-11-23 09:40:00|19454.84|19454.84|19464.31|19464.31|19464.31|19464.31|19454.84|19454.84|0
1669196700000|2022-11-23 09:45:00|19464.42|19464.42|19468.2|19468.2|19468.47|19468.47|19463.06|19463.06|0
1669197000000|2022-11-23 09:50:00|19468.45|19468.45|19465.06|19465.06|19468.97|19468.97|19463.49|19463.49|0
1669197300000|2022-11-23 09:55:00|19464.99|19464.99|19488.92|19488.92|19493.88|19493.88|19464.87|19464.87|0
1669197600000|2022-11-23 10:00:00|19488.79|19488.79|19485.08|19485.08|19488.83|19488.83|19484.16|19484.16|0
1669197900000|2022-11-23 10:05:00|19484.94|19484.94|19483.39|19483.39|19486.69|19486.69|19483.11|19483.11|0
1669198200000|2022-11-23 10:10:00|19483.34|19483.34|19481.6|19481.6|19484.44|19484.44|19481.6|19481.6|0
1669198500000|2022-11-23 10:15:00|19481.52|19481.52|19480.05|19480.05|19482.93|19482.93|19480.05|19480.05|0
1669198800000|2022-11-23 10:20:00|19479.99|19479.99|19467.2|19467.2|19479.99|19479.99|19466.97|19466.97|0
1669199100000|2022-11-23 10:25:00|19467.24|19467.24|19466.47|19466.47|19467.24|19467.24|19463.27|19463.27|0
1669199400000|2022-11-23 10:30:00|19466.46|19466.46|19470.14|19470.14|19470.35|19470.35|19466.46|19466.46|0
1669199700000|2022-11-23 10:35:00|19470.16|19470.16|19456.52|19456.52|19470.93|19470.93|19456.52|19456.52|0
1669200000000|2022-11-23 10:40:00|19456.44|19456.44|19429.43|19429.43|19456.44|19456.44|19429.43|19429.43|0
1669200300000|2022-11-23 10:45:00|19429.56|19429.56|19421|19421|19429.95|19429.95|19420.48|19420.48|0
1669200600000|2022-11-23 10:50:00|19420.79|19420.79|19395.22|19395.22|19421.3|19421.3|19394.38|19394.38|0
1669200900000|2022-11-23 10:55:00|19395.26|19395.26|19398.7|19398.7|19399.32|19399.32|19394.41|19394.41|0
1669201200000|2022-11-23 11:00:00|19398.82|19398.82|19416.85|19416.85|19417.88|19417.88|19398.64|19398.64|0
1669201500000|2022-11-23 11:05:00|19416.97|19416.97|19410.43|19410.43|19417.03|19417.03|19409.81|19409.81|0
1669201800000|2022-11-23 11:10:00|19410.24|19410.24|19409.26|19409.26|19411.55|19411.55|19405.87|19405.87|0
1669202100000|2022-11-23 11:15:00|19409.13|19409.13|19405.75|19405.75|19409.13|19409.13|19403.33|19403.33|0
1669202400000|2022-11-23 11:20:00|19405.81|19405.81|19407.89|19407.89|19408.86|19408.86|19404.75|19404.75|0
1669202700000|2022-11-23 11:25:00|19408.08|19408.08|19414.89|19414.89|19414.97|19414.97|19407.96|19407.96|0
1669203000000|2022-11-23 11:30:00|19414.86|19414.86|19418.46|19418.46|19418.63|19418.63|19414.86|19414.86|0
1669203300000|2022-11-23 11:35:00|19418.24|19418.24|19416.17|19416.17|19419.77|19419.77|19416.17|19416.17|0
1669203600000|2022-11-23 11:40:00|19416.13|19416.13|19416.66|19416.66|19416.66|19416.66|19414.57|19414.57|0
1669203900000|2022-11-23 11:45:00|19416.89|19416.89|19410.96|19410.96|19417.12|19417.12|19410.96|19410.96|0
1669204200000|2022-11-23 11:50:00|19410.87|19410.87|19402.08|19402.08|19410.87|19410.87|19400.44|19400.44|0
1669204500000|2022-11-23 11:55:00|19402.01|19402.01|19414.1|19414.1|19414.5|19414.5|19401.8|19401.8|0
1669204800000|2022-11-23 12:00:00|19414.19|19414.19|19414.32|19414.32|19415.87|19415.87|19411.43|19411.43|0
1669205100000|2022-11-23 12:05:00|19414.38|19414.38|19415.99|19415.99|19415.99|19415.99|19413.18|19413.18|0
1669205400000|2022-11-23 12:10:00|19416.02|19416.02|19418.22|19418.22|19418.22|19418.22|19415.28|19415.28|0
1669205700000|2022-11-23 12:15:00|19418.38|19418.38|19421.95|19421.95|19422.64|19422.64|19418.29|19418.29|0
1669206000000|2022-11-23 12:20:00|19422.06|19422.06|19420.18|19420.18|19422.8|19422.8|19419.21|19419.21|0
1669206300000|2022-11-23 12:25:00|19420.41|19420.41|19426.31|19426.31|19426.31|19426.31|19420.27|19420.27|0
1669206600000|2022-11-23 12:30:00|19426.28|19426.28|19437.47|19437.47|19437.68|19437.68|19426.28|19426.28|0
1669206900000|2022-11-23 12:35:00|19437.54|19437.54|19431.61|19431.61|19438.95|19438.95|19431.57|19431.57|0
1669207200000|2022-11-23 12:40:00|19431.51|19431.51|19426.93|19426.93|19433.73|19433.73|19426.93|19426.93|0
1669207500000|2022-11-23 12:45:00|19426.86|19426.86|19427.51|19427.51|19427.51|19427.51|19423.89|19423.89|0
1669207800000|2022-11-23 12:50:00|19427.46|19427.46|19425.7|19425.7|19427.65|19427.65|19425.25|19425.25|0
1669208100000|2022-11-23 12:55:00|19425.59|19425.59|19429.53|19429.53|19430.01|19430.01|19424.86|19424.86|0
1669208400000|2022-11-23 13:00:00|19429.56|19429.56|19427.2|19427.2|19431.69|19431.69|19427.2|19427.2|0
1669208700000|2022-11-23 13:05:00|19427.18|19427.18|19415.07|19415.07|19427.27|19427.27|19415.07|19415.07|0
1669209000000|2022-11-23 13:10:00|19415|19415|19410.2|19410.2|19415|19415|19410.14|19410.14|0
1669209300000|2022-11-23 13:15:00|19409.98|19409.98|19410.12|19410.12|19414.04|19414.04|19409.82|19409.82|0
1669209600000|2022-11-23 13:20:00|19410.02|19410.02|19400.33|19400.33|19410.02|19410.02|19400.02|19400.02|0
1669209900000|2022-11-23 13:25:00|19400.28|19400.28|19391.87|19391.87|19401|19401|19391.87|19391.87|0
1669210200000|2022-11-23 13:30:00|19391.25|19391.25|19381.6|19381.6|19391.25|19391.25|19374.41|19374.41|0
1669210500000|2022-11-23 13:35:00|19381.77|19381.77|19379.01|19379.01|19383.26|19383.26|19378.97|19378.97|0
1669210800000|2022-11-23 13:40:00|19378.92|19378.92|19363.86|19363.86|19381.14|19381.14|19363.53|19363.53|0
1669211100000|2022-11-23 13:45:00|19363.85|19363.85|19374.94|19374.94|19374.94|19374.94|19357.98|19357.98|0
1669211400000|2022-11-23 13:50:00|19374.82|19374.82|19389.56|19389.56|19389.56|19389.56|19374.82|19374.82|0
1669211700000|2022-11-23 13:55:00|19389.7|19389.7|19396.43|19396.43|19396.43|19396.43|19387.59|19387.59|0
1669212000000|2022-11-23 14:00:00|19396.55|19396.55|19410.36|19410.36|19410.64|19410.64|19396.11|19396.11|0
1669212300000|2022-11-23 14:05:00|19410.43|19410.43|19411.59|19411.59|19414.17|19414.17|19410.08|19410.08|0
1669212600000|2022-11-23 14:10:00|19411.52|19411.52|19411.97|19411.97|19413.35|19413.35|19410.7|19410.7|0
1669212900000|2022-11-23 14:15:00|19412.04|19412.04|19413.12|19413.12|19414.13|19414.13|19409.63|19409.63|0
1669213200000|2022-11-23 14:20:00|19413.06|19413.06|19410.63|19410.63|19413.06|19413.06|19409.57|19409.57|0
1669213500000|2022-11-23 14:25:00|19410.66|19410.66|19414.92|19414.92|19416.4|19416.4|19409.22|19409.22|0
1669213800000|2022-11-23 14:30:00|19414.89|19414.89|19417.76|19417.76|19428.56|19428.56|19414.7|19414.7|0
1669214100000|2022-11-23 14:35:00|19417.67|19417.67|19421.67|19421.67|19421.81|19421.81|19416.98|19416.98|0
1669214400000|2022-11-23 14:40:00|19421.64|19421.64|19411.01|19411.01|19421.79|19421.79|19410.94|19410.94|0
1669214700000|2022-11-23 14:45:00|19411.2|19411.2|19446.48|19446.48|19446.98|19446.98|19411.2|19411.2|0
1669215000000|2022-11-23 14:50:00|19446.44|19446.44|19457.27|19457.27|19457.37|19457.37|19446.06|19446.06|0
1669215300000|2022-11-23 14:55:00|19457.17|19457.17|19451.76|19451.76|19457.17|19457.17|19448.41|19448.41|0
1669215600000|2022-11-23 15:00:00|19451.79|19451.79|19470.02|19470.02|19470.92|19470.92|19451.79|19451.79|0
1669215900000|2022-11-23 15:05:00|19469.9|19469.9|19460.68|19460.68|19478.57|19478.57|19460.58|19460.58|0
1669216200000|2022-11-23 15:10:00|19460.63|19460.63|19462.89|19462.89|19463.05|19463.05|19455.73|19455.73|0
1669216500000|2022-11-23 15:15:00|19463.12|19463.12|19476.44|19476.44|19476.44|19476.44|19458.19|19458.19|0
1669216800000|2022-11-23 15:20:00|19476.43|19476.43|19478.68|19478.68|19479.46|19479.46|19476.43|19476.43|0
1669217100000|2022-11-23 15:25:00|19478.77|19478.77|19476.64|19476.64|19479.73|19479.73|19476.12|19476.12|0
1669217400000|2022-11-23 15:30:00|19476.73|19476.73|19492.92|19492.92|19492.92|19492.92|19476.73|19476.73|0
1669217700000|2022-11-23 15:35:00|19492.96|19492.96|19497.75|19497.75|19503.39|19503.39|19492.96|19492.96|0
1669218000000|2022-11-23 15:40:00|19497.81|19497.81|19503.8|19503.8|19507.3|19507.3|19496.9|19496.9|0
1669218300000|2022-11-23 15:45:00|19503.56|19503.56|19504.45|19504.45|19505.96|19505.96|19501.22|19501.22|0
1669218600000|2022-11-23 15:50:00|19504.51|19504.51|19493.55|19493.55|19506.04|19506.04|19493.34|19493.34|0
1669218900000|2022-11-23 15:55:00|19493.61|19493.61|19492.63|19492.63|19500.41|19500.41|19492.63|19492.63|0
1669219200000|2022-11-23 16:00:00|19492.6|19492.6|19473.34|19473.34|19494.18|19494.18|19473.06|19473.06|0
1669219500000|2022-11-23 16:05:00|19473.38|19473.38|19481.46|19481.46|19482.52|19482.52|19473.38|19473.38|0
1669219800000|2022-11-23 16:10:00|19481.53|19481.53|19505.1|19505.1|19505.19|19505.19|19481.34|19481.34|0
1669220100000|2022-11-23 16:15:00|19505.14|19505.14|19499.75|19499.75|19508.64|19508.64|19499.53|19499.53|0
1669220400000|2022-11-23 16:20:00|19499.71|19499.71|19504.89|19504.89|19506.34|19506.34|19498.14|19498.14|0
1669220700000|2022-11-23 16:25:00|19504.94|19504.94|19492.6|19492.6|19504.94|19504.94|19489.88|19489.88|0
1669277700000|2022-11-24 08:15:00|19522.38|19522.38|19512.08|19512.08|19522.38|19522.38|19510.38|19510.38|0
1669278000000|2022-11-24 08:20:00|19512.21|19512.21|19509.81|19509.81|19512.21|19512.21|19498.33|19498.33|0
1669278300000|2022-11-24 08:25:00|19509.97|19509.97|19538.55|19538.55|19538.55|19538.55|19509.97|19509.97|0
1669278600000|2022-11-24 08:30:00|19538.32|19538.32|19576.27|19576.27|19578.76|19578.76|19538.32|19538.32|0
1669278900000|2022-11-24 08:35:00|19576.31|19576.31|19596.35|19596.35|19596.7|19596.7|19576.28|19576.28|0
1669279200000|2022-11-24 08:40:00|19596.41|19596.41|19603.01|19603.01|19615.41|19615.41|19596.04|19596.04|0
1669279500000|2022-11-24 08:45:00|19602.89|19602.89|19604.01|19604.01|19604.05|19604.05|19596.64|19596.64|0
1669279800000|2022-11-24 08:50:00|19604.12|19604.12|19614.79|19614.79|19622.12|19622.12|19604.12|19604.12|0
1669280100000|2022-11-24 08:55:00|19614.4|19614.4|19617.75|19617.75|19620.11|19620.11|19613.64|19613.64|0
1669280400000|2022-11-24 09:00:00|19617.71|19617.71|19618.54|19618.54|19622.22|19622.22|19615.92|19615.92|0
1669280700000|2022-11-24 09:05:00|19618.58|19618.58|19624.73|19624.73|19631.76|19631.76|19618.53|19618.53|0
1669281000000|2022-11-24 09:10:00|19624.87|19624.87|19638.08|19638.08|19638.22|19638.22|19624.87|19624.87|0
1669281300000|2022-11-24 09:15:00|19638.17|19638.17|19636.22|19636.22|19642.62|19642.62|19632.45|19632.45|0
1669281600000|2022-11-24 09:20:00|19635.93|19635.93|19643.85|19643.85|19644.07|19644.07|19634.93|19634.93|0
1669281900000|2022-11-24 09:25:00|19643.93|19643.93|19644.28|19644.28|19645.23|19645.23|19641.96|19641.96|0
1669282200000|2022-11-24 09:30:00|19644.53|19644.53|19635.92|19635.92|19645.32|19645.32|19635.09|19635.09|0
1669282500000|2022-11-24 09:35:00|19635.89|19635.89|19629.11|19629.11|19635.89|19635.89|19628.94|19628.94|0
1669282800000|2022-11-24 09:40:00|19628.94|19628.94|19621.18|19621.18|19629.45|19629.45|19620.97|19620.97|0
1669283100000|2022-11-24 09:45:00|19621.11|19621.11|19611.42|19611.42|19621.16|19621.16|19609.34|19609.34|0
1669283400000|2022-11-24 09:50:00|19611.47|19611.47|19611.21|19611.21|19613.03|19613.03|19609.37|19609.37|0
1669283700000|2022-11-24 09:55:00|19611.08|19611.08|19611.97|19611.97|19613.45|19613.45|19610.74|19610.74|0
1669284000000|2022-11-24 10:00:00|19611.85|19611.85|19607.74|19607.74|19612.29|19612.29|19606.7|19606.7|0
1669284300000|2022-11-24 10:05:00|19607.81|19607.81|19614.59|19614.59|19615.12|19615.12|19606.29|19606.29|0
1669284600000|2022-11-24 10:10:00|19614.65|19614.65|19621|19621|19623.09|19623.09|19614.65|19614.65|0
1669284900000|2022-11-24 10:15:00|19620.86|19620.86|19625.41|19625.41|19625.41|19625.41|19619.34|19619.34|0
1669285200000|2022-11-24 10:20:00|19625.32|19625.32|19626.89|19626.89|19627.23|19627.23|19624.62|19624.62|0
1669285500000|2022-11-24 10:25:00|19627.04|19627.04|19618.6|19618.6|19629.32|19629.32|19618.15|19618.15|0
1669285800000|2022-11-24 10:30:00|19618.67|19618.67|19605.62|19605.62|19618.67|19618.67|19605.44|19605.44|0
1669286100000|2022-11-24 10:35:00|19605.77|19605.77|19600.75|19600.75|19605.77|19605.77|19599.73|19599.73|0
1669286400000|2022-11-24 10:40:00|19600.67|19600.67|19597.66|19597.66|19600.98|19600.98|19597.12|19597.12|0
1669286700000|2022-11-24 10:45:00|19597.76|19597.76|19584.97|19584.97|19597.76|19597.76|19583.86|19583.86|0
1669287000000|2022-11-24 10:50:00|19584.95|19584.95|19587.6|19587.6|19587.6|19587.6|19583.55|19583.55|0
1669287300000|2022-11-24 10:55:00|19587.7|19587.7|19599.34|19599.34|19599.34|19599.34|19587.63|19587.63|0
1669287600000|2022-11-24 11:00:00|19599.42|19599.42|19604.06|19604.06|19604.09|19604.09|19599.25|19599.25|0
1669287900000|2022-11-24 11:05:00|19603.83|19603.83|19609.71|19609.71|19610.57|19610.57|19603.7|19603.7|0
1669288200000|2022-11-24 11:10:00|19609.75|19609.75|19605.11|19605.11|19610.35|19610.35|19602.91|19602.91|0
1669288500000|2022-11-24 11:15:00|19605.06|19605.06|19604.31|19604.31|19606.28|19606.28|19604.04|19604.04|0
1669288800000|2022-11-24 11:20:00|19604.14|19604.14|19600.14|19600.14|19605.4|19605.4|19599.76|19599.76|0
1669289100000|2022-11-24 11:25:00|19599.84|19599.84|19589.07|19589.07|19599.86|19599.86|19588.7|19588.7|0
1669289400000|2022-11-24 11:30:00|19588.89|19588.89|19588.32|19588.32|19589.09|19589.09|19586.74|19586.74|0
1669289700000|2022-11-24 11:35:00|19588.34|19588.34|19586.11|19586.11|19589.29|19589.29|19585.35|19585.35|0
1669290000000|2022-11-24 11:40:00|19586.03|19586.03|19582.13|19582.13|19586.03|19586.03|19581.85|19581.85|0
1669290300000|2022-11-24 11:45:00|19582.08|19582.08|19577.4|19577.4|19582.37|19582.37|19576.34|19576.34|0
1669290600000|2022-11-24 11:50:00|19577.5|19577.5|19576.93|19576.93|19579.29|19579.29|19575.54|19575.54|0
1669290900000|2022-11-24 11:55:00|19577.5|19577.5|19579.9|19579.9|19581.38|19581.38|19577.5|19577.5|0
1669291200000|2022-11-24 12:00:00|19579.96|19579.96|19575.46|19575.46|19579.96|19579.96|19575.46|19575.46|0
1669291500000|2022-11-24 12:05:00|19575.42|19575.42|19580.79|19580.79|19580.99|19580.99|19574.65|19574.65|0
1669291800000|2022-11-24 12:10:00|19580.75|19580.75|19575.63|19575.63|19580.75|19580.75|19575.48|19575.48|0
1669292100000|2022-11-24 12:15:00|19575.6|19575.6|19570.14|19570.14|19576.02|19576.02|19569.84|19569.84|0
1669292400000|2022-11-24 12:20:00|19570.2|19570.2|19569.18|19569.18|19570.21|19570.21|19567.63|19567.63|0
1669292700000|2022-11-24 12:25:00|19568.96|19568.96|19569.54|19569.54|19570.06|19570.06|19566.73|19566.73|0
1669293000000|2022-11-24 12:30:00|19569.4|19569.4|19574.58|19574.58|19574.92|19574.92|19569.04|19569.04|0
1669293300000|2022-11-24 12:35:00|19574.69|19574.69|19570.48|19570.48|19575.83|19575.83|19569.86|19569.86|0
1669293600000|2022-11-24 12:40:00|19570.41|19570.41|19567.91|19567.91|19570.55|19570.55|19567.44|19567.44|0
1669293900000|2022-11-24 12:45:00|19567.77|19567.77|19562.54|19562.54|19567.85|19567.85|19562.26|19562.26|0
1669294200000|2022-11-24 12:50:00|19562.51|19562.51|19569.11|19569.11|19569.69|19569.69|19562.46|19562.46|0
1669294500000|2022-11-24 12:55:00|19569.18|19569.18|19567.3|19567.3|19570.02|19570.02|19567.09|19567.09|0
1669294800000|2022-11-24 13:00:00|19567.33|19567.33|19564.85|19564.85|19567.52|19567.52|19564.77|19564.77|0
1669295100000|2022-11-24 13:05:00|19564.9|19564.9|19544.82|19544.82|19564.9|19564.9|19544.8|19544.8|0
1669295400000|2022-11-24 13:10:00|19544.7|19544.7|19556.05|19556.05|19556.2|19556.2|19543.65|19543.65|0
1669295700000|2022-11-24 13:15:00|19556.18|19556.18|19557.45|19557.45|19557.74|19557.74|19554.56|19554.56|0
1669296000000|2022-11-24 13:20:00|19557.53|19557.53|19561.8|19561.8|19562.81|19562.81|19557.43|19557.43|0
1669296300000|2022-11-24 13:25:00|19561.89|19561.89|19558.53|19558.53|19561.89|19561.89|19558.53|19558.53|0
1669296600000|2022-11-24 13:30:00|19558.43|19558.43|19557.95|19557.95|19558.6|19558.6|19556.61|19556.61|0
1669296900000|2022-11-24 13:35:00|19557.85|19557.85|19553.72|19553.72|19558.23|19558.23|19552.76|19552.76|0
1669297200000|2022-11-24 13:40:00|19553.87|19553.87|19559.78|19559.78|19560.89|19560.89|19553.72|19553.72|0
1669297500000|2022-11-24 13:45:00|19559.91|19559.91|19565.12|19565.12|19565.3|19565.3|19558.06|19558.06|0
1669297800000|2022-11-24 13:50:00|19564.97|19564.97|19563.62|19563.62|19565.76|19565.76|19562.86|19562.86|0
1669298100000|2022-11-24 13:55:00|19563.68|19563.68|19568.23|19568.23|19568.36|19568.36|19561.43|19561.43|0
1669298400000|2022-11-24 14:00:00|19568.31|19568.31|19571.03|19571.03|19571.11|19571.11|19567.99|19567.99|0
1669298700000|2022-11-24 14:05:00|19571.18|19571.18|19575.52|19575.52|19578.4|19578.4|19571.18|19571.18|0
1669299000000|2022-11-24 14:10:00|19575.6|19575.6|19564.92|19564.92|19576.42|19576.42|19564.92|19564.92|0
1669299300000|2022-11-24 14:15:00|19564.52|19564.52|19554.15|19554.15|19564.52|19564.52|19554.15|19554.15|0
1669299600000|2022-11-24 14:20:00|19554.19|19554.19|19555.8|19555.8|19555.8|19555.8|19551.13|19551.13|0
1669299900000|2022-11-24 14:25:00|19556.02|19556.02|19563.53|19563.53|19564.07|19564.07|19555.8|19555.8|0
1669300200000|2022-11-24 14:30:00|19563.47|19563.47|19558.51|19558.51|19563.89|19563.89|19555.76|19555.76|0
1669300500000|2022-11-24 14:35:00|19558.63|19558.63|19560.72|19560.72|19562.48|19562.48|19557.31|19557.31|0
1669300800000|2022-11-24 14:40:00|19560.76|19560.76|19556.61|19556.61|19561.24|19561.24|19556.55|19556.55|0
1669301100000|2022-11-24 14:45:00|19556.72|19556.72|19553.68|19553.68|19556.85|19556.85|19553.4|19553.4|0
1669301400000|2022-11-24 14:50:00|19553.75|19553.75|19549.86|19549.86|19554.42|19554.42|19549.7|19549.7|0
1669301700000|2022-11-24 14:55:00|19549.82|19549.82|19546.48|19546.48|19550.09|19550.09|19543.28|19543.28|0
1669302000000|2022-11-24 15:00:00|19546.59|19546.59|19545.25|19545.25|19547|19547|19542.53|19542.53|0
1669302300000|2022-11-24 15:05:00|19545.11|19545.11|19549.95|19549.95|19550.1|19550.1|19543.04|19543.04|0
1669302600000|2022-11-24 15:10:00|19549.91|19549.91|19567.16|19567.16|19567.36|19567.36|19549.27|19549.27|0
1669302900000|2022-11-24 15:15:00|19567.31|19567.31|19572.06|19572.06|19573.05|19573.05|19566.82|19566.82|0
1669303200000|2022-11-24 15:20:00|19572.16|19572.16|19561.56|19561.56|19572.16|19572.16|19561.56|19561.56|0
1669303500000|2022-11-24 15:25:00|19561.63|19561.63|19567.32|19567.32|19570.74|19570.74|19561.57|19561.57|0
1669303800000|2022-11-24 15:30:00|19567.36|19567.36|19558.55|19558.55|19567.38|19567.38|19558.51|19558.51|0
1669304100000|2022-11-24 15:35:00|19558.59|19558.59|19561.41|19561.41|19561.6|19561.6|19556.1|19556.1|0
1669304400000|2022-11-24 15:40:00|19561.87|19561.87|19559.96|19559.96|19563.16|19563.16|19559.93|19559.93|0
1669304700000|2022-11-24 15:45:00|19559.77|19559.77|19548.23|19548.23|19559.77|19559.77|19545.44|19545.44|0
1669305000000|2022-11-24 15:50:00|19548.34|19548.34|19555.75|19555.75|19555.75|19555.75|19548.18|19548.18|0
1669305300000|2022-11-24 15:55:00|19555.76|19555.76|19556.9|19556.9|19557.32|19557.32|19554.08|19554.08|0
1669305600000|2022-11-24 16:00:00|19556.85|19556.85|19552.44|19552.44|19556.85|19556.85|19550.7|19550.7|0
1669305900000|2022-11-24 16:05:00|19552.39|19552.39|19557.25|19557.25|19557.28|19557.28|19551.86|19551.86|0
1669306200000|2022-11-24 16:10:00|19557.34|19557.34|19555.71|19555.71|19558.75|19558.75|19555.71|19555.71|0
1669306500000|2022-11-24 16:15:00|19555.62|19555.62|19560.71|19560.71|19561.58|19561.58|19555.51|19555.51|0
1669306800000|2022-11-24 16:20:00|19560.43|19560.43|19556.2|19556.2|19561.26|19561.26|19554.91|19554.91|0
1669307100000|2022-11-24 16:25:00|19556.12|19556.12|19545.31|19545.31|19556.59|19556.59|19544.77|19544.77|0
1669364100000|2022-11-25 08:15:00|19483.98|19483.98|19468.1|19468.1|19485.77|19485.77|19468.1|19468.1|0
1669364400000|2022-11-25 08:20:00|19467.82|19467.82|19459.52|19459.52|19467.82|19467.82|19453.27|19453.27|0
1669364700000|2022-11-25 08:25:00|19459.7|19459.7|19458.61|19458.61|19462.69|19462.69|19458.21|19458.21|0
1669365000000|2022-11-25 08:30:00|19458.57|19458.57|19444.18|19444.18|19458.57|19458.57|19437.83|19437.83|0
1669365300000|2022-11-25 08:35:00|19444.46|19444.46|19452.06|19452.06|19456.03|19456.03|19443.77|19443.77|0
1669365600000|2022-11-25 08:40:00|19452.26|19452.26|19452.86|19452.86|19452.92|19452.92|19444.35|19444.35|0
1669365900000|2022-11-25 08:45:00|19452.51|19452.51|19444.15|19444.15|19452.86|19452.86|19442.58|19442.58|0
1669366200000|2022-11-25 08:50:00|19444.17|19444.17|19450.06|19450.06|19450.07|19450.07|19444.17|19444.17|0
1669366500000|2022-11-25 08:55:00|19450.17|19450.17|19443.22|19443.22|19450.58|19450.58|19442.62|19442.62|0
1669366800000|2022-11-25 09:00:00|19443.01|19443.01|19448.62|19448.62|19449.38|19449.38|19442.8|19442.8|0
1669367100000|2022-11-25 09:05:00|19448.58|19448.58|19465.24|19465.24|19465.69|19465.69|19447.3|19447.3|0
1669367400000|2022-11-25 09:10:00|19465.02|19465.02|19468.72|19468.72|19470.81|19470.81|19464.43|19464.43|0
1669367700000|2022-11-25 09:15:00|19468.79|19468.79|19474.37|19474.37|19474.62|19474.62|19468.53|19468.53|0
1669368000000|2022-11-25 09:20:00|19474.26|19474.26|19468.06|19468.06|19474.26|19474.26|19467.72|19467.72|0
1669368300000|2022-11-25 09:25:00|19467.88|19467.88|19463.72|19463.72|19468.9|19468.9|19463.64|19463.64|0
1669368600000|2022-11-25 09:30:00|19463.44|19463.44|19466.44|19466.44|19466.44|19466.44|19462.79|19462.79|0
1669368900000|2022-11-25 09:35:00|19466.48|19466.48|19462.77|19462.77|19466.48|19466.48|19462.22|19462.22|0
1669369200000|2022-11-25 09:40:00|19462.93|19462.93|19450.39|19450.39|19462.93|19462.93|19450.33|19450.33|0
1669369500000|2022-11-25 09:45:00|19450.44|19450.44|19464.28|19464.28|19464.53|19464.53|19450.44|19450.44|0
1669369800000|2022-11-25 09:50:00|19464.24|19464.24|19460.53|19460.53|19465.88|19465.88|19460.18|19460.18|0
1669370100000|2022-11-25 09:55:00|19460.5|19460.5|19454.48|19454.48|19460.5|19460.5|19452.78|19452.78|0
1669370400000|2022-11-25 10:00:00|19454.41|19454.41|19448.53|19448.53|19454.99|19454.99|19447.36|19447.36|0
1669370700000|2022-11-25 10:05:00|19448.37|19448.37|19445.19|19445.19|19448.68|19448.68|19442.91|19442.91|0
1669371000000|2022-11-25 10:10:00|19445.32|19445.32|19454.03|19454.03|19454.19|19454.19|19444.12|19444.12|0
1669371300000|2022-11-25 10:15:00|19454.17|19454.17|19463.25|19463.25|19463.25|19463.25|19452.71|19452.71|0
1669371600000|2022-11-25 10:20:00|19463.31|19463.31|19470.34|19470.34|19470.42|19470.42|19463.31|19463.31|0
1669371900000|2022-11-25 10:25:00|19470.41|19470.41|19474.26|19474.26|19474.91|19474.91|19470.28|19470.28|0
1669372200000|2022-11-25 10:30:00|19474.31|19474.31|19480.53|19480.53|19480.53|19480.53|19472.86|19472.86|0
1669372500000|2022-11-25 10:35:00|19480.63|19480.63|19476.88|19476.88|19481.39|19481.39|19476.1|19476.1|0
1669372800000|2022-11-25 10:40:00|19476.72|19476.72|19477.74|19477.74|19478.3|19478.3|19476.2|19476.2|0
1669373100000|2022-11-25 10:45:00|19477.53|19477.53|19485.28|19485.28|19486.3|19486.3|19477.12|19477.12|0
1669373400000|2022-11-25 10:50:00|19485.15|19485.15|19482.48|19482.48|19486.49|19486.49|19482.29|19482.29|0
1669373700000|2022-11-25 10:55:00|19482.4|19482.4|19486.14|19486.14|19486.31|19486.31|19481.91|19481.91|0
1669374000000|2022-11-25 11:00:00|19486.28|19486.28|19486.04|19486.04|19487.03|19487.03|19483.19|19483.19|0
1669374300000|2022-11-25 11:05:00|19486.01|19486.01|19486.61|19486.61|19488.34|19488.34|19485.81|19485.81|0
1669374600000|2022-11-25 11:10:00|19486.67|19486.67|19485.43|19485.43|19486.88|19486.88|19485.09|19485.09|0
1669374900000|2022-11-25 11:15:00|19485.58|19485.58|19482.98|19482.98|19485.9|19485.9|19482.98|19482.98|0
1669375200000|2022-11-25 11:20:00|19482.85|19482.85|19481.21|19481.21|19483.09|19483.09|19481.03|19481.03|0
1669375500000|2022-11-25 11:25:00|19481.06|19481.06|19479.97|19479.97|19481.61|19481.61|19479.59|19479.59|0
1669375800000|2022-11-25 11:30:00|19480.04|19480.04|19479.23|19479.23|19480.95|19480.95|19476.86|19476.86|0
1669376100000|2022-11-25 11:35:00|19479.32|19479.32|19478.88|19478.88|19479.85|19479.85|19478.39|19478.39|0
1669376400000|2022-11-25 11:40:00|19479.06|19479.06|19481.3|19481.3|19482.34|19482.34|19478.09|19478.09|0
1669376700000|2022-11-25 11:45:00|19481.19|19481.19|19478.22|19478.22|19481.26|19481.26|19477.01|19477.01|0
1669377000000|2022-11-25 11:50:00|19478.13|19478.13|19482.06|19482.06|19482.8|19482.8|19478.13|19478.13|0
1669377300000|2022-11-25 11:55:00|19481.93|19481.93|19480.84|19480.84|19482|19482|19480.84|19480.84|0
1669377600000|2022-11-25 12:00:00|19476.62|19476.62|19449.55|19449.55|19476.62|19476.62|19438.9|19438.9|0
1669377900000|2022-11-25 12:05:00|19449.65|19449.65|19454.18|19454.18|19454.22|19454.22|19449.65|19449.65|0
1669378200000|2022-11-25 12:10:00|19454.22|19454.22|19450.79|19450.79|19454.37|19454.37|19450.74|19450.74|0
1669378500000|2022-11-25 12:15:00|19450.81|19450.81|19447.69|19447.69|19450.81|19450.81|19446.93|19446.93|0
1669378800000|2022-11-25 12:20:00|19447.65|19447.65|19444.69|19444.69|19448.15|19448.15|19444.69|19444.69|0
1669379100000|2022-11-25 12:25:00|19444.48|19444.48|19427.42|19427.42|19444.65|19444.65|19427.42|19427.42|0
1669379400000|2022-11-25 12:30:00|19427.39|19427.39|19424.99|19424.99|19427.46|19427.46|19423.98|19423.98|0
1669379700000|2022-11-25 12:35:00|19424.69|19424.69|19427.03|19427.03|19427.2|19427.2|19424.26|19424.26|0
1669380000000|2022-11-25 12:40:00|19427.09|19427.09|19430.8|19430.8|19431.06|19431.06|19427.01|19427.01|0
1669380300000|2022-11-25 12:45:00|19430.73|19430.73|19432.26|19432.26|19432.26|19432.26|19429.63|19429.63|0
1669380600000|2022-11-25 12:50:00|19432.15|19432.15|19434.54|19434.54|19434.54|19434.54|19431.94|19431.94|0
1669380900000|2022-11-25 12:55:00|19434.41|19434.41|19431.05|19431.05|19435.42|19435.42|19431.03|19431.03|0
1669381200000|2022-11-25 13:00:00|19431.13|19431.13|19428.27|19428.27|19431.13|19431.13|19427.47|19427.47|0
1669381500000|2022-11-25 13:05:00|19428.37|19428.37|19426.93|19426.93|19431.33|19431.33|19426.93|19426.93|0
1669381800000|2022-11-25 13:10:00|19426.85|19426.85|19425.76|19425.76|19426.85|19426.85|19424.55|19424.55|0
1669382100000|2022-11-25 13:15:00|19425.65|19425.65|19424.37|19424.37|19426.05|19426.05|19423.62|19423.62|0
1669382400000|2022-11-25 13:20:00|19424.42|19424.42|19422.83|19422.83|19425.94|19425.94|19421.83|19421.83|0
1669382700000|2022-11-25 13:25:00|19422.74|19422.74|19419.83|19419.83|19423.4|19423.4|19418.57|19418.57|0
1669383000000|2022-11-25 13:30:00|19419.77|19419.77|19414.31|19414.31|19420.46|19420.46|19414.31|19414.31|0
1669383300000|2022-11-25 13:35:00|19414.27|19414.27|19411.61|19411.61|19414.27|19414.27|19411.29|19411.29|0
1669383600000|2022-11-25 13:40:00|19411.67|19411.67|19409.71|19409.71|19412.58|19412.58|19409.64|19409.64|0
1669383900000|2022-11-25 13:45:00|19409.64|19409.64|19405.01|19405.01|19409.64|19409.64|19404.74|19404.74|0
1669384200000|2022-11-25 13:50:00|19405.07|19405.07|19416.08|19416.08|19417.2|19417.2|19404.72|19404.72|0
1669384500000|2022-11-25 13:55:00|19416.15|19416.15|19414.65|19414.65|19416.9|19416.9|19414.09|19414.09|0
1669384800000|2022-11-25 14:00:00|19414.66|19414.66|19414.79|19414.79|19415.37|19415.37|19413.38|19413.38|0
1669385100000|2022-11-25 14:05:00|19414.84|19414.84|19414.26|19414.26|19414.89|19414.89|19409.39|19409.39|0
1669385400000|2022-11-25 14:10:00|19414.35|19414.35|19414.65|19414.65|19416.92|19416.92|19414.35|19414.35|0
1669385700000|2022-11-25 14:15:00|19414.54|19414.54|19402.53|19402.53|19414.54|19414.54|19402.53|19402.53|0
1669386000000|2022-11-25 14:20:00|19402.6|19402.6|19398.72|19398.72|19402.81|19402.81|19395.88|19395.88|0
1669386300000|2022-11-25 14:25:00|19398.76|19398.76|19405.97|19405.97|19405.97|19405.97|19398.72|19398.72|0
1669386600000|2022-11-25 14:30:00|19405.99|19405.99|19410.87|19410.87|19417.57|19417.57|19405.99|19405.99|0
1669386900000|2022-11-25 14:35:00|19410.83|19410.83|19401.2|19401.2|19417.58|19417.58|19401.17|19401.17|0
1669387200000|2022-11-25 14:40:00|19401.09|19401.09|19394.66|19394.66|19401.09|19401.09|19393.62|19393.62|0
1669387500000|2022-11-25 14:45:00|19394.71|19394.71|19401.44|19401.44|19403.98|19403.98|19394.12|19394.12|0
1669387800000|2022-11-25 14:50:00|19401.58|19401.58|19408.7|19408.7|19409.56|19409.56|19401.58|19401.58|0
1669388100000|2022-11-25 14:55:00|19408.81|19408.81|19425.92|19425.92|19426.67|19426.67|19408.31|19408.31|0
1669388400000|2022-11-25 15:00:00|19426.01|19426.01|19418.18|19418.18|19426.28|19426.28|19417.6|19417.6|0
1669388700000|2022-11-25 15:05:00|19418.23|19418.23|19415.35|19415.35|19421.42|19421.42|19413.08|19413.08|0
1669389000000|2022-11-25 15:10:00|19415.3|19415.3|19413.85|19413.85|19416.51|19416.51|19413.85|19413.85|0
1669389300000|2022-11-25 15:15:00|19413.81|19413.81|19413.72|19413.72|19414.1|19414.1|19410.16|19410.16|0
1669389600000|2022-11-25 15:20:00|19413.58|19413.58|19419.98|19419.98|19420|19420|19409.31|19409.31|0
1669389900000|2022-11-25 15:25:00|19420.08|19420.08|19424.72|19424.72|19431.52|19431.52|19420.02|19420.02|0
1669390200000|2022-11-25 15:30:00|19424.75|19424.75|19431.62|19431.62|19431.92|19431.92|19424.56|19424.56|0
1669390500000|2022-11-25 15:35:00|19431.6|19431.6|19423.54|19423.54|19433.38|19433.38|19422.95|19422.95|0
1669390800000|2022-11-25 15:40:00|19423.52|19423.52|19427.61|19427.61|19427.61|19427.61|19423.52|19423.52|0
1669391100000|2022-11-25 15:45:00|19427.43|19427.43|19432.24|19432.24|19432.5|19432.5|19424.15|19424.15|0
1669391400000|2022-11-25 15:50:00|19432.2|19432.2|19447.42|19447.42|19447.7|19447.7|19432.02|19432.02|0
1669391700000|2022-11-25 15:55:00|19447.47|19447.47|19482.49|19482.49|19482.49|19482.49|19447.47|19447.47|0
1669392000000|2022-11-25 16:00:00|19482.62|19482.62|19519.6|19519.6|19521.56|19521.56|19482.62|19482.62|0
1669392300000|2022-11-25 16:05:00|19519.61|19519.61|19519.11|19519.11|19520.12|19520.12|19514.87|19514.87|0
1669392600000|2022-11-25 16:10:00|19519.37|19519.37|19513.74|19513.74|19520.37|19520.37|19512.77|19512.77|0
1669392900000|2022-11-25 16:15:00|19513.8|19513.8|19539.34|19539.34|19539.34|19539.34|19513.8|19513.8|0
1669393200000|2022-11-25 16:20:00|19539.43|19539.43|19534.36|19534.36|19543.02|19543.02|19534.36|19534.36|0
1669393500000|2022-11-25 16:25:00|19534.21|19534.21|19522.31|19522.31|19534.21|19534.21|19522.27|19522.27|0
1669623300000|2022-11-28 08:15:00|19446.27|19446.27|19465.18|19465.18|19465.18|19465.18|19445.59|19445.59|0
1669623600000|2022-11-28 08:20:00|19465.02|19465.02|19472.11|19472.11|19472.84|19472.84|19461.83|19461.83|0
1669623900000|2022-11-28 08:25:00|19472.07|19472.07|19484.19|19484.19|19484.43|19484.43|19471.1|19471.1|0
1669624200000|2022-11-28 08:30:00|19484.26|19484.26|19515.55|19515.55|19520.39|19520.39|19483.97|19483.97|0
1669624500000|2022-11-28 08:35:00|19515.45|19515.45|19470.57|19470.57|19515.53|19515.53|19470.32|19470.32|0
1669624800000|2022-11-28 08:40:00|19470.69|19470.69|19451.71|19451.71|19470.94|19470.94|19451.71|19451.71|0
1669625100000|2022-11-28 08:45:00|19451.76|19451.76|19417.65|19417.65|19451.76|19451.76|19417.55|19417.55|0
1669625400000|2022-11-28 08:50:00|19417.59|19417.59|19416.53|19416.53|19420.71|19420.71|19413.78|19413.78|0
1669625700000|2022-11-28 08:55:00|19416.35|19416.35|19400.53|19400.53|19417.46|19417.46|19400.34|19400.34|0
1669626000000|2022-11-28 09:00:00|19400.22|19400.22|19405.98|19405.98|19408.82|19408.82|19393.85|19393.85|0
1669626300000|2022-11-28 09:05:00|19405.94|19405.94|19384.79|19384.79|19405.94|19405.94|19383.8|19383.8|0
1669626600000|2022-11-28 09:10:00|19384.85|19384.85|19366.27|19366.27|19385.07|19385.07|19365.58|19365.58|0
1669626900000|2022-11-28 09:15:00|19366.46|19366.46|19373.68|19373.68|19373.68|19373.68|19365.75|19365.75|0
1669627200000|2022-11-28 09:20:00|19373.76|19373.76|19368.61|19368.61|19380.35|19380.35|19367.49|19367.49|0
1669627500000|2022-11-28 09:25:00|19368.85|19368.85|19334.73|19334.73|19369.17|19369.17|19334.73|19334.73|0
1669627800000|2022-11-28 09:30:00|19334.78|19334.78|19324.52|19324.52|19334.78|19334.78|19324.52|19324.52|0
1669628100000|2022-11-28 09:35:00|19324.43|19324.43|19323.94|19323.94|19324.92|19324.92|19315.08|19315.08|0
1669628400000|2022-11-28 09:40:00|19324.01|19324.01|19339.15|19339.15|19341.33|19341.33|19324.01|19324.01|0
1669628700000|2022-11-28 09:45:00|19339.04|19339.04|19310.51|19310.51|19339.28|19339.28|19310.23|19310.23|0
1669629000000|2022-11-28 09:50:00|19310.45|19310.45|19301.97|19301.97|19310.45|19310.45|19301.31|19301.31|0
1669629300000|2022-11-28 09:55:00|19301.85|19301.85|19300.19|19300.19|19303.52|19303.52|19299.32|19299.32|0
1669629600000|2022-11-28 10:00:00|19300.3|19300.3|19296.75|19296.75|19300.98|19300.98|19296.6|19296.6|0
1669629900000|2022-11-28 10:05:00|19296.56|19296.56|19291.18|19291.18|19296.56|19296.56|19290.82|19290.82|0
1669630200000|2022-11-28 10:10:00|19291.62|19291.62|19300.82|19300.82|19302.4|19302.4|19291.62|19291.62|0
1669630500000|2022-11-28 10:15:00|19300.79|19300.79|19297.88|19297.88|19300.79|19300.79|19296.32|19296.32|0
1669630800000|2022-11-28 10:20:00|19297.81|19297.81|19303.98|19303.98|19304.06|19304.06|19294.6|19294.6|0
1669631100000|2022-11-28 10:25:00|19304.04|19304.04|19312.74|19312.74|19313.01|19313.01|19303.78|19303.78|0
1669631400000|2022-11-28 10:30:00|19312.95|19312.95|19324.42|19324.42|19324.79|19324.79|19312.95|19312.95|0
1669631700000|2022-11-28 10:35:00|19324.59|19324.59|19322.96|19322.96|19325.31|19325.31|19322.9|19322.9|0
1669632000000|2022-11-28 10:40:00|19323.01|19323.01|19333.51|19333.51|19334.36|19334.36|19321.94|19321.94|0
1669632300000|2022-11-28 10:45:00|19333.58|19333.58|19334.49|19334.49|19335.03|19335.03|19333.31|19333.31|0
1669632600000|2022-11-28 10:50:00|19334.47|19334.47|19332.1|19332.1|19336.17|19336.17|19331.95|19331.95|0
1669632900000|2022-11-28 10:55:00|19332.06|19332.06|19326.3|19326.3|19332.06|19332.06|19325.84|19325.84|0
1669633200000|2022-11-28 11:00:00|19326.19|19326.19|19320.74|19320.74|19326.19|19326.19|19317.34|19317.34|0
1669633500000|2022-11-28 11:05:00|19320.78|19320.78|19331.94|19331.94|19332.24|19332.24|19320.78|19320.78|0
1669633800000|2022-11-28 11:10:00|19331.91|19331.91|19333.92|19333.92|19333.99|19333.99|19331.66|19331.66|0
1669634100000|2022-11-28 11:15:00|19334.03|19334.03|19336.91|19336.91|19341.31|19341.31|19334.03|19334.03|0
1669634400000|2022-11-28 11:20:00|19337.02|19337.02|19338.87|19338.87|19339.55|19339.55|19336.4|19336.4|0
1669634700000|2022-11-28 11:25:00|19338.99|19338.99|19339.12|19339.12|19339.33|19339.33|19337.78|19337.78|0
1669635000000|2022-11-28 11:30:00|19339.15|19339.15|19341.97|19341.97|19341.97|19341.97|19338.7|19338.7|0
1669635300000|2022-11-28 11:35:00|19342|19342|19345.33|19345.33|19351.7|19351.7|19342|19342|0
1669635600000|2022-11-28 11:40:00|19345.4|19345.4|19344.77|19344.77|19346.21|19346.21|19343.14|19343.14|0
1669635900000|2022-11-28 11:45:00|19344.66|19344.66|19341.87|19341.87|19345.01|19345.01|19339.98|19339.98|0
1669636200000|2022-11-28 11:50:00|19342.02|19342.02|19340.66|19340.66|19342.29|19342.29|19340.45|19340.45|0
1669636500000|2022-11-28 11:55:00|19340.6|19340.6|19336.73|19336.73|19340.77|19340.77|19336.45|19336.45|0
1669636800000|2022-11-28 12:00:00|19336.87|19336.87|19329.08|19329.08|19340.44|19340.44|19329.08|19329.08|0
1669637100000|2022-11-28 12:05:00|19328.85|19328.85|19330.74|19330.74|19331.71|19331.71|19328.51|19328.51|0
1669637400000|2022-11-28 12:10:00|19330.83|19330.83|19328.93|19328.93|19331.06|19331.06|19328.75|19328.75|0
1669637700000|2022-11-28 12:15:00|19329.1|19329.1|19329.57|19329.57|19331.5|19331.5|19328.84|19328.84|0
1669638000000|2022-11-28 12:20:00|19329.53|19329.53|19332.98|19332.98|19333.22|19333.22|19329.43|19329.43|0
1669638300000|2022-11-28 12:25:00|19333.03|19333.03|19334.37|19334.37|19336.56|19336.56|19332.99|19332.99|0
1669638600000|2022-11-28 12:30:00|19334.41|19334.41|19331.15|19331.15|19334.41|19334.41|19330.55|19330.55|0
1669638900000|2022-11-28 12:35:00|19330.89|19330.89|19327.75|19327.75|19331.35|19331.35|19327.67|19327.67|0
1669639200000|2022-11-28 12:40:00|19327.8|19327.8|19332.75|19332.75|19332.75|19332.75|19326.07|19326.07|0
1669639500000|2022-11-28 12:45:00|19332.84|19332.84|19332.05|19332.05|19333.79|19333.79|19331.41|19331.41|0
1669639800000|2022-11-28 12:50:00|19331.87|19331.87|19331.22|19331.22|19332.36|19332.36|19329.63|19329.63|0
1669640100000|2022-11-28 12:55:00|19331.33|19331.33|19333.17|19333.17|19333.17|19333.17|19330.34|19330.34|0
1669640400000|2022-11-28 13:00:00|19333.15|19333.15|19327.45|19327.45|19333.63|19333.63|19327.41|19327.41|0
1669640700000|2022-11-28 13:05:00|19327.53|19327.53|19312.88|19312.88|19327.53|19327.53|19312.87|19312.87|0
1669641000000|2022-11-28 13:10:00|19310.9|19310.9|19304.22|19304.22|19310.9|19310.9|19304.22|19304.22|0
1669641300000|2022-11-28 13:15:00|19304.14|19304.14|19287.84|19287.84|19304.14|19304.14|19287.81|19287.81|0
1669641600000|2022-11-28 13:20:00|19287.95|19287.95|19289.11|19289.11|19289.11|19289.11|19284.2|19284.2|0
1669641900000|2022-11-28 13:25:00|19289.01|19289.01|19286.64|19286.64|19289.86|19289.86|19286.28|19286.28|0
1669642200000|2022-11-28 13:30:00|19286.62|19286.62|19301.03|19301.03|19301.14|19301.14|19286.62|19286.62|0
1669642500000|2022-11-28 13:35:00|19301.21|19301.21|19300.64|19300.64|19302.86|19302.86|19300.64|19300.64|0
1669642800000|2022-11-28 13:40:00|19300.47|19300.47|19296.51|19296.51|19300.47|19300.47|19295.57|19295.57|0
1669643100000|2022-11-28 13:45:00|19296.38|19296.38|19293.2|19293.2|19296.7|19296.7|19293|19293|0
1669643400000|2022-11-28 13:50:00|19293.07|19293.07|19296.28|19296.28|19296.64|19296.64|19292.77|19292.77|0
1669643700000|2022-11-28 13:55:00|19296.05|19296.05|19300.25|19300.25|19300.34|19300.34|19295.35|19295.35|0
1669644000000|2022-11-28 14:00:00|19300.35|19300.35|19295.43|19295.43|19300.73|19300.73|19295.43|19295.43|0
1669644300000|2022-11-28 14:05:00|19295.34|19295.34|19291.18|19291.18|19295.55|19295.55|19289.8|19289.8|0
1669644600000|2022-11-28 14:10:00|19291.13|19291.13|19301.99|19301.99|19302.67|19302.67|19290|19290|0
1669644900000|2022-11-28 14:15:00|19302.12|19302.12|19299.7|19299.7|19303.22|19303.22|19299.38|19299.38|0
1669645200000|2022-11-28 14:20:00|19299.62|19299.62|19309.4|19309.4|19310.14|19310.14|19299.32|19299.32|0
1669645500000|2022-11-28 14:25:00|19309.38|19309.38|19307.12|19307.12|19309.39|19309.39|19305.65|19305.65|0
1669645800000|2022-11-28 14:30:00|19307.18|19307.18|19342.91|19342.91|19342.91|19342.91|19306.91|19306.91|0
1669646100000|2022-11-28 14:35:00|19343.16|19343.16|19345.16|19345.16|19352.74|19352.74|19343.15|19343.15|0
1669646400000|2022-11-28 14:40:00|19345.2|19345.2|19340.06|19340.06|19345.44|19345.44|19328.59|19328.59|0
1669646700000|2022-11-28 14:45:00|19340.12|19340.12|19339.53|19339.53|19347.7|19347.7|19339.2|19339.2|0
1669647000000|2022-11-28 14:50:00|19339.57|19339.57|19335.93|19335.93|19340.1|19340.1|19335.91|19335.91|0
1669647300000|2022-11-28 14:55:00|19335.86|19335.86|19328.57|19328.57|19335.86|19335.86|19325.5|19325.5|0
1669647600000|2022-11-28 15:00:00|19328.67|19328.67|19347.09|19347.09|19347.36|19347.36|19328.34|19328.34|0
1669647900000|2022-11-28 15:05:00|19347|19347|19340.55|19340.55|19348.31|19348.31|19339.73|19339.73|0
1669648200000|2022-11-28 15:10:00|19340.38|19340.38|19343.41|19343.41|19343.91|19343.91|19339.94|19339.94|0
1669648500000|2022-11-28 15:15:00|19343.43|19343.43|19345.18|19345.18|19345.55|19345.55|19342.95|19342.95|0
1669648800000|2022-11-28 15:20:00|19345.12|19345.12|19340.84|19340.84|19348.54|19348.54|19340.66|19340.66|0
1669649100000|2022-11-28 15:25:00|19340.79|19340.79|19351.74|19351.74|19351.75|19351.75|19329.86|19329.86|0
1669649400000|2022-11-28 15:30:00|19351.81|19351.81|19359.16|19359.16|19361.78|19361.78|19351.81|19351.81|0
1669649700000|2022-11-28 15:35:00|19359|19359|19358.87|19358.87|19361.38|19361.38|19357.18|19357.18|0
1669650000000|2022-11-28 15:40:00|19359.02|19359.02|19364.01|19364.01|19364.55|19364.55|19359.02|19359.02|0
1669650300000|2022-11-28 15:45:00|19363.89|19363.89|19352.91|19352.91|19363.89|19363.89|19352.91|19352.91|0
1669650600000|2022-11-28 15:50:00|19352.88|19352.88|19334.72|19334.72|19352.88|19352.88|19334.02|19334.02|0
1669650900000|2022-11-28 15:55:00|19334.69|19334.69|19340.4|19340.4|19343.79|19343.79|19334.59|19334.59|0
1669651200000|2022-11-28 16:00:00|19340.47|19340.47|19342.51|19342.51|19344.83|19344.83|19340.33|19340.33|0
1669651500000|2022-11-28 16:05:00|19342.44|19342.44|19340.08|19340.08|19343.22|19343.22|19338.52|19338.52|0
1669651800000|2022-11-28 16:10:00|19339.99|19339.99|19343.03|19343.03|19343.73|19343.73|19338.8|19338.8|0
1669652100000|2022-11-28 16:15:00|19342.97|19342.97|19333.43|19333.43|19342.97|19342.97|19333.43|19333.43|0
1669652400000|2022-11-28 16:20:00|19333.34|19333.34|19322.94|19322.94|19333.34|19333.34|19322.74|19322.74|0
1669652700000|2022-11-28 16:25:00|19322.86|19322.86|19313.8|19313.8|19323.12|19323.12|19309.91|19309.91|0
1669709700000|2022-11-29 08:15:00|19295.84|19295.84|19296.94|19296.94|19301.44|19301.44|19287.82|19287.82|0
1669710000000|2022-11-29 08:20:00|19297.41|19297.41|19306.3|19306.3|19312.87|19312.87|19295.55|19295.55|0
1669710300000|2022-11-29 08:25:00|19306.26|19306.26|19302.27|19302.27|19306.26|19306.26|19294.22|19294.22|0
1669710600000|2022-11-29 08:30:00|19303.79|19303.79|19322.05|19322.05|19322.21|19322.21|19303.79|19303.79|0
1669710900000|2022-11-29 08:35:00|19322.13|19322.13|19361.96|19361.96|19362.14|19362.14|19322.13|19322.13|0
1669711200000|2022-11-29 08:40:00|19362.07|19362.07|19355.23|19355.23|19363.25|19363.25|19355.22|19355.22|0
1669711500000|2022-11-29 08:45:00|19355.1|19355.1|19338.84|19338.84|19355.1|19355.1|19337.55|19337.55|0
1669711800000|2022-11-29 08:50:00|19338.71|19338.71|19284.43|19284.43|19339.77|19339.77|19284.07|19284.07|0
1669712100000|2022-11-29 08:55:00|19284.1|19284.1|19278.37|19278.37|19284.1|19284.1|19270.17|19270.17|0
1669712400000|2022-11-29 09:00:00|19278.58|19278.58|19284.43|19284.43|19286.87|19286.87|19276.67|19276.67|0
1669712700000|2022-11-29 09:05:00|19284.62|19284.62|19282.59|19282.59|19285.21|19285.21|19280.18|19280.18|0
1669713000000|2022-11-29 09:10:00|19282.74|19282.74|19287.03|19287.03|19290.44|19290.44|19282.74|19282.74|0
1669713300000|2022-11-29 09:15:00|19286.92|19286.92|19291.26|19291.26|19291.49|19291.49|19286.83|19286.83|0
1669713600000|2022-11-29 09:20:00|19291.22|19291.22|19287.95|19287.95|19296.01|19296.01|19287.88|19287.88|0
1669713900000|2022-11-29 09:25:00|19287.88|19287.88|19290.7|19290.7|19291.22|19291.22|19285.79|19285.79|0
1669714200000|2022-11-29 09:30:00|19290.86|19290.86|19286.97|19286.97|19297.12|19297.12|19286.81|19286.81|0
1669714500000|2022-11-29 09:35:00|19287.05|19287.05|19289.92|19289.92|19292.97|19292.97|19286.95|19286.95|0
1669714800000|2022-11-29 09:40:00|19290|19290|19278.74|19278.74|19290|19290|19278.65|19278.65|0
1669715100000|2022-11-29 09:45:00|19278.5|19278.5|19273.84|19273.84|19278.75|19278.75|19272.71|19272.71|0
1669715400000|2022-11-29 09:50:00|19273.68|19273.68|19270.45|19270.45|19273.68|19273.68|19266.46|19266.46|0
1669715700000|2022-11-29 09:55:00|19270.19|19270.19|19276.65|19276.65|19277.38|19277.38|19269.56|19269.56|0
1669716000000|2022-11-29 10:00:00|19276.88|19276.88|19296.36|19296.36|19296.36|19296.36|19276.88|19276.88|0
1669716300000|2022-11-29 10:05:00|19296.31|19296.31|19299.02|19299.02|19299.18|19299.18|19295.45|19295.45|0
1669716600000|2022-11-29 10:10:00|19299.17|19299.17|19319.19|19319.19|19319.53|19319.53|19299.15|19299.15|0
1669716900000|2022-11-29 10:15:00|19319.1|19319.1|19332.07|19332.07|19332.13|19332.13|19319.1|19319.1|0
1669717200000|2022-11-29 10:20:00|19332.4|19332.4|19334.5|19334.5|19340.45|19340.45|19332.4|19332.4|0
1669717500000|2022-11-29 10:25:00|19334.61|19334.61|19331.53|19331.53|19335.5|19335.5|19331.53|19331.53|0
1669717800000|2022-11-29 10:30:00|19331.28|19331.28|19337.47|19337.47|19337.47|19337.47|19329.95|19329.95|0
1669718100000|2022-11-29 10:35:00|19337.65|19337.65|19338.25|19338.25|19340|19340|19337.65|19337.65|0
1669718400000|2022-11-29 10:40:00|19338.3|19338.3|19334.87|19334.87|19340.56|19340.56|19334.83|19334.83|0
1669718700000|2022-11-29 10:45:00|19334.38|19334.38|19329.47|19329.47|19334.38|19334.38|19328.8|19328.8|0
1669719000000|2022-11-29 10:50:00|19329.44|19329.44|19323.2|19323.2|19330.16|19330.16|19322.43|19322.43|0
1669719300000|2022-11-29 10:55:00|19323.25|19323.25|19315.02|19315.02|19323.96|19323.96|19313.83|19313.83|0
1669719600000|2022-11-29 11:00:00|19314.86|19314.86|19316.53|19316.53|19319.15|19319.15|19314.82|19314.82|0
1669719900000|2022-11-29 11:05:00|19316.34|19316.34|19316.31|19316.31|19318.34|19318.34|19316.07|19316.07|0
1669720200000|2022-11-29 11:10:00|19316.23|19316.23|19314.14|19314.14|19316.23|19316.23|19309.12|19309.12|0
1669720500000|2022-11-29 11:15:00|19314.06|19314.06|19312.12|19312.12|19315.36|19315.36|19312.12|19312.12|0
1669720800000|2022-11-29 11:20:00|19312.16|19312.16|19314.42|19314.42|19318.33|19318.33|19312.16|19312.16|0
1669721100000|2022-11-29 11:25:00|19314.38|19314.38|19317.38|19317.38|19318.11|19318.11|19314.16|19314.16|0
1669721400000|2022-11-29 11:30:00|19317.48|19317.48|19309.79|19309.79|19317.77|19317.77|19309.45|19309.45|0
1669721700000|2022-11-29 11:35:00|19309.7|19309.7|19308.1|19308.1|19311.58|19311.58|19307.91|19307.91|0
1669722000000|2022-11-29 11:40:00|19307.87|19307.87|19300.17|19300.17|19307.87|19307.87|19299.63|19299.63|0
1669722300000|2022-11-29 11:45:00|19300.11|19300.11|19291.06|19291.06|19300.25|19300.25|19289.35|19289.35|0
1669722600000|2022-11-29 11:50:00|19291.18|19291.18|19293.42|19293.42|19293.42|19293.42|19290.83|19290.83|0
1669722900000|2022-11-29 11:55:00|19293.34|19293.34|19295|19295|19295.49|19295.49|19292.86|19292.86|0
1669723200000|2022-11-29 12:00:00|19295.08|19295.08|19288.73|19288.73|19295.5|19295.5|19287.33|19287.33|0
1669723500000|2022-11-29 12:05:00|19288.75|19288.75|19287.81|19287.81|19290.51|19290.51|19287.81|19287.81|0
1669723800000|2022-11-29 12:10:00|19287.91|19287.91|19288.37|19288.37|19290.14|19290.14|19287.82|19287.82|0
1669724100000|2022-11-29 12:15:00|19288.28|19288.28|19286.14|19286.14|19288.54|19288.54|19283.89|19283.89|0
1669724400000|2022-11-29 12:20:00|19286.07|19286.07|19285.5|19285.5|19286.83|19286.83|19284.26|19284.26|0
1669724700000|2022-11-29 12:25:00|19285.61|19285.61|19285.12|19285.12|19290.3|19290.3|19285.11|19285.11|0
1669725000000|2022-11-29 12:30:00|19285.09|19285.09|19284.09|19284.09|19285.85|19285.85|19283.99|19283.99|0
1669725300000|2022-11-29 12:35:00|19284.16|19284.16|19275.67|19275.67|19284.16|19284.16|19275.48|19275.48|0
1669725600000|2022-11-29 12:40:00|19275.61|19275.61|19275.66|19275.66|19277.71|19277.71|19275.11|19275.11|0
1669725900000|2022-11-29 12:45:00|19275.79|19275.79|19273.88|19273.88|19275.93|19275.93|19269.96|19269.96|0
1669726200000|2022-11-29 12:50:00|19273.82|19273.82|19281.93|19281.93|19282.44|19282.44|19273.59|19273.59|0
1669726500000|2022-11-29 12:55:00|19282.01|19282.01|19282.48|19282.48|19283.04|19283.04|19280.62|19280.62|0
1669726800000|2022-11-29 13:00:00|19282.42|19282.42|19276.19|19276.19|19282.42|19282.42|19272.24|19272.24|0
1669727100000|2022-11-29 13:05:00|19276.18|19276.18|19273.5|19273.5|19277.35|19277.35|19273.48|19273.48|0
1669727400000|2022-11-29 13:10:00|19273.65|19273.65|19239.53|19239.53|19273.75|19273.75|19238.85|19238.85|0
1669727700000|2022-11-29 13:15:00|19239.48|19239.48|19245.6|19245.6|19245.6|19245.6|19237.04|19237.04|0
1669728000000|2022-11-29 13:20:00|19245.65|19245.65|19258.76|19258.76|19258.99|19258.99|19245.65|19245.65|0
1669728300000|2022-11-29 13:25:00|19258.81|19258.81|19261.19|19261.19|19263.9|19263.9|19258.81|19258.81|0
1669728600000|2022-11-29 13:30:00|19261.2|19261.2|19261.5|19261.5|19262.06|19262.06|19259.9|19259.9|0
1669728900000|2022-11-29 13:35:00|19261.46|19261.46|19259.88|19259.88|19265.82|19265.82|19258.9|19258.9|0
1669729200000|2022-11-29 13:40:00|19259.82|19259.82|19257.19|19257.19|19260.98|19260.98|19252.92|19252.92|0
1669729500000|2022-11-29 13:45:00|19257.15|19257.15|19258.88|19258.88|19258.95|19258.95|19256.73|19256.73|0
1669729800000|2022-11-29 13:50:00|19258.79|19258.79|19258.78|19258.78|19262.87|19262.87|19258.48|19258.48|0
1669730100000|2022-11-29 13:55:00|19258.74|19258.74|19268.55|19268.55|19268.59|19268.59|19258.58|19258.58|0
1669730400000|2022-11-29 14:00:00|19268.57|19268.57|19264.65|19264.65|19269.86|19269.86|19264.19|19264.19|0
1669730700000|2022-11-29 14:05:00|19264.74|19264.74|19261.53|19261.53|19264.89|19264.89|19260.98|19260.98|0
1669731000000|2022-11-29 14:10:00|19261.58|19261.58|19258.35|19258.35|19263.19|19263.19|19258.3|19258.3|0
1669731300000|2022-11-29 14:15:00|19258.3|19258.3|19240.76|19240.76|19258.66|19258.66|19240.23|19240.23|0
1669731600000|2022-11-29 14:20:00|19240.19|19240.19|19240.44|19240.44|19240.79|19240.79|19237.96|19237.96|0
1669731900000|2022-11-29 14:25:00|19240.48|19240.48|19223.5|19223.5|19240.78|19240.78|19223.5|19223.5|0
1669732200000|2022-11-29 14:30:00|19223.62|19223.62|19231.69|19231.69|19231.87|19231.87|19214.55|19214.55|0
1669732500000|2022-11-29 14:35:00|19231.48|19231.48|19220.11|19220.11|19231.78|19231.78|19216.55|19216.55|0
1669732800000|2022-11-29 14:40:00|19220.2|19220.2|19209.71|19209.71|19228.53|19228.53|19209.13|19209.13|0
1669733100000|2022-11-29 14:45:00|19209.83|19209.83|19229.55|19229.55|19231.34|19231.34|19209.59|19209.59|0
1669733400000|2022-11-29 14:50:00|19229.61|19229.61|19228.29|19228.29|19231.66|19231.66|19225.24|19225.24|0
1669733700000|2022-11-29 14:55:00|19227.98|19227.98|19239.66|19239.66|19239.66|19239.66|19224.72|19224.72|0
1669734000000|2022-11-29 15:00:00|19239.57|19239.57|19239.91|19239.91|19245.78|19245.78|19238.34|19238.34|0
1669734300000|2022-11-29 15:05:00|19239.82|19239.82|19247.76|19247.76|19247.88|19247.88|19233.24|19233.24|0
1669734600000|2022-11-29 15:10:00|19247.67|19247.67|19235.3|19235.3|19252.3|19252.3|19235.3|19235.3|0
1669734900000|2022-11-29 15:15:00|19235.33|19235.33|19249.47|19249.47|19249.47|19249.47|19233.55|19233.55|0
1669735200000|2022-11-29 15:20:00|19249.52|19249.52|19258.71|19258.71|19259.3|19259.3|19249.52|19249.52|0
1669735500000|2022-11-29 15:25:00|19258.69|19258.69|19267.56|19267.56|19267.56|19267.56|19253.33|19253.33|0
1669735800000|2022-11-29 15:30:00|19267.58|19267.58|19255.05|19255.05|19270.07|19270.07|19255.05|19255.05|0
1669736100000|2022-11-29 15:35:00|19255.03|19255.03|19249.21|19249.21|19255.03|19255.03|19248.11|19248.11|0
1669736400000|2022-11-29 15:40:00|19249.37|19249.37|19245.47|19245.47|19250.91|19250.91|19245.38|19245.38|0
1669736700000|2022-11-29 15:45:00|19245.42|19245.42|19250.3|19250.3|19250.69|19250.69|19244.67|19244.67|0
1669737000000|2022-11-29 15:50:00|19250.49|19250.49|19238.41|19238.41|19251.31|19251.31|19238.41|19238.41|0
1669737300000|2022-11-29 15:55:00|19238.34|19238.34|19245.04|19245.04|19245.99|19245.99|19237.12|19237.12|0
1669737600000|2022-11-29 16:00:00|19245.12|19245.12|19236.04|19236.04|19250.37|19250.37|19235.78|19235.78|0
1669737900000|2022-11-29 16:05:00|19236.17|19236.17|19220.56|19220.56|19240.64|19240.64|19220.5|19220.5|0
1669738200000|2022-11-29 16:10:00|19220.59|19220.59|19221.1|19221.1|19223.74|19223.74|19218.04|19218.04|0
1669738500000|2022-11-29 16:15:00|19221.08|19221.08|19208.74|19208.74|19225.76|19225.76|19208.74|19208.74|0
1669738800000|2022-11-29 16:20:00|19208.66|19208.66|19212.42|19212.42|19212.78|19212.78|19207.82|19207.82|0
1669739100000|2022-11-29 16:25:00|19212.37|19212.37|19206.68|19206.68|19212.83|19212.83|19202.86|19202.86|0
1669796100000|2022-11-30 08:15:00|19243.82|19243.82|19241.49|19241.49|19248.42|19248.42|19240.55|19240.55|0
1669796400000|2022-11-30 08:20:00|19242.1|19242.1|19243.21|19243.21|19247.53|19247.53|19242.06|19242.06|0
1669796700000|2022-11-30 08:25:00|19243.01|19243.01|19229.3|19229.3|19243.85|19243.85|19226.59|19226.59|0
1669797000000|2022-11-30 08:30:00|19229.06|19229.06|19234.76|19234.76|19248.54|19248.54|19228.17|19228.17|0
1669797300000|2022-11-30 08:35:00|19234.7|19234.7|19259.85|19259.85|19262.27|19262.27|19233.82|19233.82|0
1669797600000|2022-11-30 08:40:00|19259.77|19259.77|19248.38|19248.38|19259.85|19259.85|19246.68|19246.68|0
1669797900000|2022-11-30 08:45:00|19248.76|19248.76|19251.72|19251.72|19254.1|19254.1|19248.61|19248.61|0
1669798200000|2022-11-30 08:50:00|19251.86|19251.86|19256.62|19256.62|19259.66|19259.66|19251.86|19251.86|0
1669798500000|2022-11-30 08:55:00|19256.46|19256.46|19252.36|19252.36|19256.46|19256.46|19250.2|19250.2|0
1669798800000|2022-11-30 09:00:00|19252.47|19252.47|19263.04|19263.04|19266.72|19266.72|19252.41|19252.41|0
1669799100000|2022-11-30 09:05:00|19263.27|19263.27|19253.16|19253.16|19263.27|19263.27|19253.16|19253.16|0
1669799400000|2022-11-30 09:10:00|19253.06|19253.06|19252.57|19252.57|19253.99|19253.99|19249.68|19249.68|0
1669799700000|2022-11-30 09:15:00|19252.72|19252.72|19259.03|19259.03|19261.14|19261.14|19252.5|19252.5|0
1669800000000|2022-11-30 09:20:00|19258.84|19258.84|19260.37|19260.37|19263.62|19263.62|19257.5|19257.5|0
1669800300000|2022-11-30 09:25:00|19260.58|19260.58|19266.8|19266.8|19267.16|19267.16|19259.16|19259.16|0
1669800600000|2022-11-30 09:30:00|19266.65|19266.65|19260.34|19260.34|19271.35|19271.35|19260.34|19260.34|0
1669800900000|2022-11-30 09:35:00|19260.14|19260.14|19228.88|19228.88|19260.14|19260.14|19228.48|19228.48|0
1669801200000|2022-11-30 09:40:00|19228.7|19228.7|19203.91|19203.91|19228.7|19228.7|19200.51|19200.51|0
1669801500000|2022-11-30 09:45:00|19204.14|19204.14|19199.3|19199.3|19204.14|19204.14|19198.83|19198.83|0
1669801800000|2022-11-30 09:50:00|19199.27|19199.27|19207.44|19207.44|19207.44|19207.44|19199.16|19199.16|0
1669802100000|2022-11-30 09:55:00|19207.59|19207.59|19223.04|19223.04|19224.99|19224.99|19207.11|19207.11|0
1669802400000|2022-11-30 10:00:00|19223.1|19223.1|19224.93|19224.93|19229.72|19229.72|19223.05|19223.05|0
1669802700000|2022-11-30 10:05:00|19224.86|19224.86|19222.66|19222.66|19226.51|19226.51|19215.72|19215.72|0
1669803000000|2022-11-30 10:10:00|19222.85|19222.85|19229.85|19229.85|19231.77|19231.77|19222.44|19222.44|0
1669803300000|2022-11-30 10:15:00|19230.04|19230.04|19222.4|19222.4|19230.18|19230.18|19222.3|19222.3|0
1669803600000|2022-11-30 10:20:00|19222.32|19222.32|19219.3|19219.3|19223.61|19223.61|19219.09|19219.09|0
1669803900000|2022-11-30 10:25:00|19219.36|19219.36|19216.16|19216.16|19219.91|19219.91|19213.14|19213.14|0
1669804200000|2022-11-30 10:30:00|19216.11|19216.11|19213.07|19213.07|19219.24|19219.24|19212.96|19212.96|0
1669804500000|2022-11-30 10:35:00|19213.13|19213.13|19218.65|19218.65|19220.65|19220.65|19212.42|19212.42|0
1669804800000|2022-11-30 10:40:00|19218.75|19218.75|19219.03|19219.03|19223.19|19223.19|19217.57|19217.57|0
1669805100000|2022-11-30 10:45:00|19219.08|19219.08|19223.28|19223.28|19223.72|19223.72|19214.02|19214.02|0
1669805400000|2022-11-30 10:50:00|19223.33|19223.33|19209.38|19209.38|19223.33|19223.33|19209.1|19209.1|0
1669805700000|2022-11-30 10:55:00|19209.42|19209.42|19200.68|19200.68|19209.42|19209.42|19198.44|19198.44|0
1669806000000|2022-11-30 11:00:00|19200.71|19200.71|19198.96|19198.96|19203.43|19203.43|19198.33|19198.33|0
1669806300000|2022-11-30 11:05:00|19198.86|19198.86|19203.22|19203.22|19204.19|19204.19|19198.19|19198.19|0
1669806600000|2022-11-30 11:10:00|19203.17|19203.17|19205.81|19205.81|19207.41|19207.41|19201.66|19201.66|0
1669806900000|2022-11-30 11:15:00|19205.74|19205.74|19212.65|19212.65|19213.15|19213.15|19205.34|19205.34|0
1669807200000|2022-11-30 11:20:00|19212.59|19212.59|19209.77|19209.77|19214.17|19214.17|19209.77|19209.77|0
1669807500000|2022-11-30 11:25:00|19209.71|19209.71|19209.35|19209.35|19211.09|19211.09|19209.19|19209.19|0
1669807800000|2022-11-30 11:30:00|19209.38|19209.38|19215.31|19215.31|19215.42|19215.42|19209.38|19209.38|0
1669808100000|2022-11-30 11:35:00|19215.4|19215.4|19227.67|19227.67|19228.28|19228.28|19215.4|19215.4|0
1669808400000|2022-11-30 11:40:00|19227.54|19227.54|19227.55|19227.55|19228.22|19228.22|19226.96|19226.96|0
1669808700000|2022-11-30 11:45:00|19227.74|19227.74|19214.58|19214.58|19227.78|19227.78|19214.43|19214.43|0
1669809000000|2022-11-30 11:50:00|19214.53|19214.53|19212.87|19212.87|19214.53|19214.53|19212.17|19212.17|0
1669809300000|2022-11-30 11:55:00|19212.95|19212.95|19220.08|19220.08|19220.53|19220.53|19212.81|19212.81|0
1669809600000|2022-11-30 12:00:00|19219.99|19219.99|19213.73|19213.73|19220.1|19220.1|19213.56|19213.56|0
1669809900000|2022-11-30 12:05:00|19213.66|19213.66|19210.33|19210.33|19214.34|19214.34|19208.37|19208.37|0
1669810200000|2022-11-30 12:10:00|19210.26|19210.26|19223.06|19223.06|19223.37|19223.37|19210.26|19210.26|0
1669810500000|2022-11-30 12:15:00|19223.13|19223.13|19223.73|19223.73|19224.65|19224.65|19222.66|19222.66|0
1669810800000|2022-11-30 12:20:00|19223.59|19223.59|19224.02|19224.02|19224.88|19224.88|19222.87|19222.87|0
1669811100000|2022-11-30 12:25:00|19223.96|19223.96|19227.41|19227.41|19227.51|19227.51|19222.52|19222.52|0
1669811400000|2022-11-30 12:30:00|19227.34|19227.34|19232.72|19232.72|19234.08|19234.08|19226.46|19226.46|0
1669811700000|2022-11-30 12:35:00|19232.75|19232.75|19231.64|19231.64|19233.38|19233.38|19231.45|19231.45|0
1669812000000|2022-11-30 12:40:00|19231.66|19231.66|19225.92|19225.92|19232.59|19232.59|19224.93|19224.93|0
1669812300000|2022-11-30 12:45:00|19225.9|19225.9|19225.65|19225.65|19227.59|19227.59|19225.52|19225.52|0
1669812600000|2022-11-30 12:50:00|19225.59|19225.59|19222.16|19222.16|19226|19226|19221.75|19221.75|0
1669812900000|2022-11-30 12:55:00|19222.14|19222.14|19219.9|19219.9|19223.24|19223.24|19219.52|19219.52|0
1669813200000|2022-11-30 13:00:00|19219.62|19219.62|19208.79|19208.79|19219.62|19219.62|19206.57|19206.57|0
1669813500000|2022-11-30 13:05:00|19208.9|19208.9|19212.42|19212.42|19214.75|19214.75|19208.9|19208.9|0
1669813800000|2022-11-30 13:10:00|19212.28|19212.28|19202.26|19202.26|19212.42|19212.42|19201.93|19201.93|0
1669814100000|2022-11-30 13:15:00|19202.11|19202.11|19203.94|19203.94|19216.53|19216.53|19201.89|19201.89|0
1669814400000|2022-11-30 13:20:00|19203.88|19203.88|19209.83|19209.83|19209.83|19209.83|19203.88|19203.88|0
1669814700000|2022-11-30 13:25:00|19209.76|19209.76|19212.72|19212.72|19212.84|19212.84|19209.15|19209.15|0
1669815000000|2022-11-30 13:30:00|19212.64|19212.64|19189.67|19189.67|19213.32|19213.32|19188.96|19188.96|0
1669815300000|2022-11-30 13:35:00|19189.72|19189.72|19195.81|19195.81|19196.05|19196.05|19188.97|19188.97|0
1669815600000|2022-11-30 13:40:00|19195.97|19195.97|19203.89|19203.89|19203.89|19203.89|19194.88|19194.88|0
1669815900000|2022-11-30 13:45:00|19203.67|19203.67|19206.62|19206.62|19208.06|19208.06|19203.13|19203.13|0
1669816200000|2022-11-30 13:50:00|19206.71|19206.71|19210.5|19210.5|19215.08|19215.08|19206.69|19206.69|0
1669816500000|2022-11-30 13:55:00|19210.57|19210.57|19206.2|19206.2|19211.67|19211.67|19205.11|19205.11|0
1669816800000|2022-11-30 14:00:00|19205.97|19205.97|19203.67|19203.67|19208.18|19208.18|19203.37|19203.37|0
1669817100000|2022-11-30 14:05:00|19203.55|19203.55|19215.7|19215.7|19215.7|19215.7|19202.49|19202.49|0
1669817400000|2022-11-30 14:10:00|19215.88|19215.88|19224.02|19224.02|19225.51|19225.51|19215.87|19215.87|0
1669817700000|2022-11-30 14:15:00|19223.98|19223.98|19221.15|19221.15|19225.78|19225.78|19220.72|19220.72|0
1669818000000|2022-11-30 14:20:00|19221.09|19221.09|19220.76|19220.76|19222.32|19222.32|19219.44|19219.44|0
1669818300000|2022-11-30 14:25:00|19220.78|19220.78|19223.14|19223.14|19223.14|19223.14|19218.17|19218.17|0
1669818600000|2022-11-30 14:30:00|19223.25|19223.25|19209.89|19209.89|19227.95|19227.95|19208.87|19208.87|0
1669818900000|2022-11-30 14:35:00|19209.96|19209.96|19201.98|19201.98|19210.11|19210.11|19195.12|19195.12|0
1669819200000|2022-11-30 14:40:00|19202.14|19202.14|19213.21|19213.21|19214.52|19214.52|19201.91|19201.91|0
1669819500000|2022-11-30 14:45:00|19213.33|19213.33|19194.48|19194.48|19213.73|19213.73|19194.46|19194.46|0
1669819800000|2022-11-30 14:50:00|19194.45|19194.45|19188.57|19188.57|19194.48|19194.48|19188.2|19188.2|0
1669820100000|2022-11-30 14:55:00|19188.54|19188.54|19212.45|19212.45|19213.15|19213.15|19188.54|19188.54|0
1669820400000|2022-11-30 15:00:00|19212.33|19212.33|19196.32|19196.32|19212.81|19212.81|19189.77|19189.77|0
1669820700000|2022-11-30 15:05:00|19196.51|19196.51|19200.74|19200.74|19200.94|19200.94|19194.73|19194.73|0
1669821000000|2022-11-30 15:10:00|19200.68|19200.68|19200.41|19200.41|19204.61|19204.61|19199.5|19199.5|0
1669821300000|2022-11-30 15:15:00|19200.37|19200.37|19190.59|19190.59|19204.51|19204.51|19187.56|19187.56|0
1669821600000|2022-11-30 15:20:00|19190.64|19190.64|19179.04|19179.04|19190.68|19190.68|19179.02|19179.02|0
1669821900000|2022-11-30 15:25:00|19178.96|19178.96|19175.09|19175.09|19179.13|19179.13|19171.14|19171.14|0
1669822200000|2022-11-30 15:30:00|19175.13|19175.13|19173.67|19173.67|19181.37|19181.37|19173.19|19173.19|0
1669822500000|2022-11-30 15:35:00|19173.51|19173.51|19175.24|19175.24|19176.87|19176.87|19172.26|19172.26|0
1669822800000|2022-11-30 15:40:00|19175.14|19175.14|19174.52|19174.52|19182.13|19182.13|19173.95|19173.95|0
1669823100000|2022-11-30 15:45:00|19174.39|19174.39|19165.97|19165.97|19174.61|19174.61|19163.36|19163.36|0
1669823400000|2022-11-30 15:50:00|19165.92|19165.92|19168.78|19168.78|19169.68|19169.68|19164.87|19164.87|0
1669823700000|2022-11-30 15:55:00|19168.65|19168.65|19175.93|19175.93|19182.15|19182.15|19168.29|19168.29|0
1669824000000|2022-11-30 16:00:00|19175.86|19175.86|19167.44|19167.44|19177.62|19177.62|19167.37|19167.37|0
1669824300000|2022-11-30 16:05:00|19167.5|19167.5|19170.18|19170.18|19170.25|19170.25|19159.81|19159.81|0
1669824600000|2022-11-30 16:10:00|19170.15|19170.15|19165.21|19165.21|19171.7|19171.7|19164.94|19164.94|0
1669824900000|2022-11-30 16:15:00|19165.17|19165.17|19180.89|19180.89|19181.5|19181.5|19164.64|19164.64|0
1669825200000|2022-11-30 16:20:00|19180.82|19180.82|19173.22|19173.22|19181.29|19181.29|19173.01|19173.01|0
1669825500000|2022-11-30 16:25:00|19173.17|19173.17|19174|19174|19174.05|19174.05|19168.74|19168.74|0
1669882500000|2022-12-01 08:15:00|19380.93|19380.93|19351.18|19351.18|19384.13|19384.13|19351.05|19351.05|0
1669882800000|2022-12-01 08:20:00|19351.45|19351.45|19340.87|19340.87|19352.23|19352.23|19337.9|19337.9|0
1669883100000|2022-12-01 08:25:00|19340.82|19340.82|19299.57|19299.57|19341.12|19341.12|19299.38|19299.38|0
1669883400000|2022-12-01 08:30:00|19299.37|19299.37|19315.27|19315.27|19325.08|19325.08|19286.72|19286.72|0
1669883700000|2022-12-01 08:35:00|19315.22|19315.22|19316.21|19316.21|19316.21|19316.21|19307.63|19307.63|0
1669884000000|2022-12-01 08:40:00|19316.36|19316.36|19335.61|19335.61|19335.69|19335.69|19316.25|19316.25|0
1669884300000|2022-12-01 08:45:00|19335.57|19335.57|19330.71|19330.71|19339.94|19339.94|19330.71|19330.71|0
1669884600000|2022-12-01 08:50:00|19330.68|19330.68|19330.16|19330.16|19333.74|19333.74|19325.66|19325.66|0
1669884900000|2022-12-01 08:55:00|19329.6|19329.6|19329.06|19329.06|19331.39|19331.39|19324.73|19324.73|0
1669885200000|2022-12-01 09:00:00|19328.3|19328.3|19326.26|19326.26|19334.23|19334.23|19326.19|19326.19|0
1669885500000|2022-12-01 09:05:00|19326.02|19326.02|19301.15|19301.15|19326.02|19326.02|19299.69|19299.69|0
1669885800000|2022-12-01 09:10:00|19301.05|19301.05|19299.31|19299.31|19301.34|19301.34|19297.66|19297.66|0
1669886100000|2022-12-01 09:15:00|19299.16|19299.16|19295.09|19295.09|19300.7|19300.7|19292.27|19292.27|0
1669886400000|2022-12-01 09:20:00|19294.79|19294.79|19287.9|19287.9|19295.17|19295.17|19285.87|19285.87|0
1669886700000|2022-12-01 09:25:00|19287.96|19287.96|19285.79|19285.79|19293.52|19293.52|19284.92|19284.92|0
1669887000000|2022-12-01 09:30:00|19285.83|19285.83|19292.68|19292.68|19293.07|19293.07|19285.83|19285.83|0
1669887300000|2022-12-01 09:35:00|19292.45|19292.45|19281.2|19281.2|19293.1|19293.1|19280.97|19280.97|0
1669887600000|2022-12-01 09:40:00|19281.17|19281.17|19284.07|19284.07|19284.14|19284.14|19279.95|19279.95|0
1669887900000|2022-12-01 09:45:00|19284.13|19284.13|19287.72|19287.72|19289.54|19289.54|19283.76|19283.76|0
1669888200000|2022-12-01 09:50:00|19287.86|19287.86|19313.73|19313.73|19314.92|19314.92|19287.36|19287.36|0
1669888500000|2022-12-01 09:55:00|19313.82|19313.82|19324.51|19324.51|19324.51|19324.51|19313.51|19313.51|0
1669888800000|2022-12-01 10:00:00|19324.43|19324.43|19329.98|19329.98|19331.4|19331.4|19324.05|19324.05|0
1669889100000|2022-12-01 10:05:00|19330.06|19330.06|19319.25|19319.25|19330.26|19330.26|19319.04|19319.04|0
1669889400000|2022-12-01 10:10:00|19319.22|19319.22|19322.86|19322.86|19324.12|19324.12|19317.47|19317.47|0
1669889700000|2022-12-01 10:15:00|19322.91|19322.91|19318.87|19318.87|19323.27|19323.27|19318.49|19318.49|0
1669890000000|2022-12-01 10:20:00|19318.9|19318.9|19306.89|19306.89|19319.92|19319.92|19302.95|19302.95|0
1669890300000|2022-12-01 10:25:00|19306.81|19306.81|19313.89|19313.89|19314.54|19314.54|19306.68|19306.68|0
1669890600000|2022-12-01 10:30:00|19313.92|19313.92|19320.48|19320.48|19320.8|19320.8|19313.92|19313.92|0
1669890900000|2022-12-01 10:35:00|19320.56|19320.56|19339.73|19339.73|19340.11|19340.11|19320.56|19320.56|0
1669891200000|2022-12-01 10:40:00|19339.76|19339.76|19350.69|19350.69|19350.73|19350.73|19339.76|19339.76|0
1669891500000|2022-12-01 10:45:00|19350.62|19350.62|19355.07|19355.07|19358.44|19358.44|19349.07|19349.07|0
1669891800000|2022-12-01 10:50:00|19355.01|19355.01|19338.73|19338.73|19355.39|19355.39|19337.63|19337.63|0
1669892100000|2022-12-01 10:55:00|19338.92|19338.92|19336.81|19336.81|19339.3|19339.3|19336.26|19336.26|0
1669892400000|2022-12-01 11:00:00|19336.44|19336.44|19331.98|19331.98|19336.88|19336.88|19331.15|19331.15|0
1669892700000|2022-12-01 11:05:00|19332.12|19332.12|19335.13|19335.13|19335.21|19335.21|19329.91|19329.91|0
1669893000000|2022-12-01 11:10:00|19335.19|19335.19|19338|19338|19340.04|19340.04|19334.67|19334.67|0
1669893300000|2022-12-01 11:15:00|19338.06|19338.06|19330.97|19330.97|19339.11|19339.11|19330.97|19330.97|0
1669893600000|2022-12-01 11:20:00|19331.08|19331.08|19328.97|19328.97|19332.51|19332.51|19328.97|19328.97|0
1669893900000|2022-12-01 11:25:00|19329|19329|19339.18|19339.18|19339.29|19339.29|19326.51|19326.51|0
1669894200000|2022-12-01 11:30:00|19339.24|19339.24|19348.43|19348.43|19348.56|19348.56|19338.03|19338.03|0
1669894500000|2022-12-01 11:35:00|19348.53|19348.53|19347.5|19347.5|19349.36|19349.36|19345.24|19345.24|0
1669894800000|2022-12-01 11:40:00|19347.46|19347.46|19347.47|19347.47|19347.75|19347.75|19344.86|19344.86|0
1669895100000|2022-12-01 11:45:00|19347.24|19347.24|19345.31|19345.31|19348.54|19348.54|19345.16|19345.16|0
1669895400000|2022-12-01 11:50:00|19344.98|19344.98|19344.12|19344.12|19344.98|19344.98|19342.04|19342.04|0
1669895700000|2022-12-01 11:55:00|19344.11|19344.11|19355.77|19355.77|19358.21|19358.21|19343.37|19343.37|0
1669896000000|2022-12-01 12:00:00|19356.11|19356.11|19372.13|19372.13|19372.24|19372.24|19356|19356|0
1669896300000|2022-12-01 12:05:00|19372.02|19372.02|19376.37|19376.37|19377.38|19377.38|19371.8|19371.8|0
1669896600000|2022-12-01 12:10:00|19376.18|19376.18|19378.71|19378.71|19379.49|19379.49|19375.14|19375.14|0
1669896900000|2022-12-01 12:15:00|19378.69|19378.69|19381.93|19381.93|19384.33|19384.33|19378.38|19378.38|0
1669897200000|2022-12-01 12:20:00|19382.09|19382.09|19381.23|19381.23|19382.63|19382.63|19379.38|19379.38|0
1669897500000|2022-12-01 12:25:00|19381.27|19381.27|19375.35|19375.35|19382.22|19382.22|19374.37|19374.37|0
1669897800000|2022-12-01 12:30:00|19375.39|19375.39|19380.27|19380.27|19382.22|19382.22|19375.29|19375.29|0
1669898100000|2022-12-01 12:35:00|19380.31|19380.31|19382.56|19382.56|19382.99|19382.99|19379.37|19379.37|0
1669898400000|2022-12-01 12:40:00|19382.61|19382.61|19391.12|19391.12|19391.12|19391.12|19382.15|19382.15|0
1669898700000|2022-12-01 12:45:00|19390.97|19390.97|19381.79|19381.79|19390.97|19390.97|19381.68|19381.68|0
1669899000000|2022-12-01 12:50:00|19381.72|19381.72|19381.71|19381.71|19382.69|19382.69|19379.77|19379.77|0
1669899300000|2022-12-01 12:55:00|19381.78|19381.78|19384.79|19384.79|19385.28|19385.28|19380.95|19380.95|0
1669899600000|2022-12-01 13:00:00|19384.73|19384.73|19381.58|19381.58|19385.74|19385.74|19378.52|19378.52|0
1669899900000|2022-12-01 13:05:00|19381.52|19381.52|19381.83|19381.83|19383.61|19383.61|19378.04|19378.04|0
1669900200000|2022-12-01 13:10:00|19381.8|19381.8|19375.57|19375.57|19381.8|19381.8|19375.46|19375.46|0
1669900500000|2022-12-01 13:15:00|19375.48|19375.48|19375.44|19375.44|19377.83|19377.83|19374.99|19374.99|0
1669900800000|2022-12-01 13:20:00|19375.32|19375.32|19377.18|19377.18|19379.45|19379.45|19374.39|19374.39|0
1669901100000|2022-12-01 13:25:00|19377.1|19377.1|19369.26|19369.26|19377.86|19377.86|19369.26|19369.26|0
1669901400000|2022-12-01 13:30:00|19369.32|19369.32|19388.57|19388.57|19394.77|19394.77|19358.97|19358.97|0
1669901700000|2022-12-01 13:35:00|19388.61|19388.61|19391.24|19391.24|19391.46|19391.46|19382.92|19382.92|0
1669902000000|2022-12-01 13:40:00|19391.42|19391.42|19392.65|19392.65|19397.51|19397.51|19391.35|19391.35|0
1669902300000|2022-12-01 13:45:00|19392.59|19392.59|19388.63|19388.63|19392.87|19392.87|19388.48|19388.48|0
1669902600000|2022-12-01 13:50:00|19388.58|19388.58|19384.28|19384.28|19388.75|19388.75|19383.42|19383.42|0
1669902900000|2022-12-01 13:55:00|19384.35|19384.35|19390.97|19390.97|19394.62|19394.62|19382.35|19382.35|0
1669903200000|2022-12-01 14:00:00|19390.89|19390.89|19387.48|19387.48|19390.89|19390.89|19385.77|19385.77|0
1669903500000|2022-12-01 14:05:00|19387.49|19387.49|19399.63|19399.63|19399.63|19399.63|19387.39|19387.39|0
1669903800000|2022-12-01 14:10:00|19399.68|19399.68|19399.96|19399.96|19401.91|19401.91|19399.48|19399.48|0
1669904100000|2022-12-01 14:15:00|19399.87|19399.87|19408.15|19408.15|19412.56|19412.56|19399.48|19399.48|0
1669904400000|2022-12-01 14:20:00|19408.2|19408.2|19409.44|19409.44|19409.85|19409.85|19403.78|19403.78|0
1669904700000|2022-12-01 14:25:00|19409.47|19409.47|19417.36|19417.36|19419.72|19419.72|19405.7|19405.7|0
1669905000000|2022-12-01 14:30:00|19417.29|19417.29|19407.66|19407.66|19417.29|19417.29|19407.66|19407.66|0
1669905300000|2022-12-01 14:35:00|19407.7|19407.7|19388.33|19388.33|19413.77|19413.77|19388.26|19388.26|0
1669905600000|2022-12-01 14:40:00|19387.98|19387.98|19382.49|19382.49|19388.01|19388.01|19382.49|19382.49|0
1669905900000|2022-12-01 14:45:00|19382.4|19382.4|19392.51|19392.51|19393.69|19393.69|19380.88|19380.88|0
1669906200000|2022-12-01 14:50:00|19392.42|19392.42|19397.52|19397.52|19405.72|19405.72|19392.42|19392.42|0
1669906500000|2022-12-01 14:55:00|19397.46|19397.46|19411.72|19411.72|19411.95|19411.95|19397.24|19397.24|0
1669906800000|2022-12-01 15:00:00|19411.77|19411.77|19400.33|19400.33|19428.63|19428.63|19400|19400|0
1669907100000|2022-12-01 15:05:00|19400.5|19400.5|19398.62|19398.62|19406|19406|19398.51|19398.51|0
1669907400000|2022-12-01 15:10:00|19398.71|19398.71|19357.47|19357.47|19398.77|19398.77|19355.1|19355.1|0
1669907700000|2022-12-01 15:15:00|19357.51|19357.51|19365.04|19365.04|19369.97|19369.97|19357.3|19357.3|0
1669908000000|2022-12-01 15:20:00|19364.95|19364.95|19362.98|19362.98|19364.95|19364.95|19351.14|19351.14|0
1669908300000|2022-12-01 15:25:00|19363.07|19363.07|19371.8|19371.8|19375.17|19375.17|19362.6|19362.6|0
1669908600000|2022-12-01 15:30:00|19371.88|19371.88|19370.16|19370.16|19372.49|19372.49|19363.33|19363.33|0
1669908900000|2022-12-01 15:35:00|19370.27|19370.27|19377.03|19377.03|19377.21|19377.21|19361.55|19361.55|0
1669909200000|2022-12-01 15:40:00|19377.11|19377.11|19384.51|19384.51|19385.78|19385.78|19370.52|19370.52|0
1669909500000|2022-12-01 15:45:00|19384.44|19384.44|19387.62|19387.62|19387.66|19387.66|19380.26|19380.26|0
1669909800000|2022-12-01 15:50:00|19387.67|19387.67|19389.2|19389.2|19393|19393|19387.5|19387.5|0
1669910100000|2022-12-01 15:55:00|19388.94|19388.94|19396.35|19396.35|19396.35|19396.35|19379.83|19379.83|0
1669910400000|2022-12-01 16:00:00|19396.34|19396.34|19387.57|19387.57|19401.66|19401.66|19387.12|19387.12|0
1669910700000|2022-12-01 16:05:00|19387.44|19387.44|19385.4|19385.4|19393|19393|19385.21|19385.21|0
1669911000000|2022-12-01 16:10:00|19385.22|19385.22|19378.21|19378.21|19385.22|19385.22|19376.65|19376.65|0
1669911300000|2022-12-01 16:15:00|19378.3|19378.3|19369.17|19369.17|19379.95|19379.95|19369.17|19369.17|0
1669911600000|2022-12-01 16:20:00|19369.07|19369.07|19386.45|19386.45|19387.14|19387.14|19367.71|19367.71|0
1669911900000|2022-12-01 16:25:00|19386.38|19386.38|19368.23|19368.23|19386.38|19386.38|19359.18|19359.18|0
1669968900000|2022-12-02 08:15:00|19385.35|19385.35|19375.52|19375.52|19386.06|19386.06|19374.73|19374.73|0
1669969200000|2022-12-02 08:20:00|19375.55|19375.55|19391.9|19391.9|19392.47|19392.47|19375.35|19375.35|0
1669969500000|2022-12-02 08:25:00|19391.93|19391.93|19380.21|19380.21|19393.4|19393.4|19379.65|19379.65|0
1669969800000|2022-12-02 08:30:00|19380.35|19380.35|19389.02|19389.02|19389.37|19389.37|19370.77|19370.77|0
1669970100000|2022-12-02 08:35:00|19389.14|19389.14|19425.79|19425.79|19426.06|19426.06|19389.14|19389.14|0
1669970400000|2022-12-02 08:40:00|19425.73|19425.73|19458.13|19458.13|19458.13|19458.13|19425.73|19425.73|0
1669970700000|2022-12-02 08:45:00|19458.02|19458.02|19463.48|19463.48|19463.92|19463.92|19455.42|19455.42|0
1669971000000|2022-12-02 08:50:00|19463.72|19463.72|19461.08|19461.08|19465.38|19465.38|19460.61|19460.61|0
1669971300000|2022-12-02 08:55:00|19460.69|19460.69|19468.55|19468.55|19472.69|19472.69|19458.17|19458.17|0
1669971600000|2022-12-02 09:00:00|19467.96|19467.96|19478.78|19478.78|19478.78|19478.78|19462.11|19462.11|0
1669971900000|2022-12-02 09:05:00|19478.58|19478.58|19476.3|19476.3|19484.08|19484.08|19476.3|19476.3|0
1669972200000|2022-12-02 09:10:00|19476.05|19476.05|19467.59|19467.59|19476.3|19476.3|19465.71|19465.71|0
1669972500000|2022-12-02 09:15:00|19467.81|19467.81|19469.92|19469.92|19473.74|19473.74|19467.81|19467.81|0
1669972800000|2022-12-02 09:20:00|19469.79|19469.79|19473.09|19473.09|19473.09|19473.09|19469.79|19469.79|0
1669973100000|2022-12-02 09:25:00|19473.13|19473.13|19472.58|19472.58|19476.44|19476.44|19472.58|19472.58|0
1669973400000|2022-12-02 09:30:00|19472.74|19472.74|19465.74|19465.74|19472.83|19472.83|19465.74|19465.74|0
1669973700000|2022-12-02 09:35:00|19465.72|19465.72|19471.68|19471.68|19472.28|19472.28|19465.05|19465.05|0
1669974000000|2022-12-02 09:40:00|19471.72|19471.72|19462.68|19462.68|19471.75|19471.75|19461.77|19461.77|0
1669974300000|2022-12-02 09:45:00|19462.58|19462.58|19468.74|19468.74|19468.89|19468.89|19462.24|19462.24|0
1669974600000|2022-12-02 09:50:00|19468.81|19468.81|19466.61|19466.61|19468.96|19468.96|19463.68|19463.68|0
1669974900000|2022-12-02 09:55:00|19465.62|19465.62|19465.84|19465.84|19469.05|19469.05|19465.62|19465.62|0
1669975200000|2022-12-02 10:00:00|19465.73|19465.73|19469.33|19469.33|19469.33|19469.33|19465.17|19465.17|0
1669975500000|2022-12-02 10:05:00|19469.98|19469.98|19470.6|19470.6|19472.06|19472.06|19469.07|19469.07|0
1669975800000|2022-12-02 10:10:00|19470.75|19470.75|19480.54|19480.54|19480.61|19480.61|19470.67|19470.67|0
1669976100000|2022-12-02 10:15:00|19480.71|19480.71|19476.74|19476.74|19482.63|19482.63|19476.67|19476.67|0
1669976400000|2022-12-02 10:20:00|19476.88|19476.88|19475.03|19475.03|19476.97|19476.97|19472.42|19472.42|0
1669976700000|2022-12-02 10:25:00|19475.02|19475.02|19479.6|19479.6|19479.83|19479.83|19474.1|19474.1|0
1669977000000|2022-12-02 10:30:00|19479.53|19479.53|19483.96|19483.96|19484.08|19484.08|19479.53|19479.53|0
1669977300000|2022-12-02 10:35:00|19484.02|19484.02|19493.47|19493.47|19494.31|19494.31|19483.51|19483.51|0
1669977600000|2022-12-02 10:40:00|19493.53|19493.53|19480.35|19480.35|19493.53|19493.53|19479.4|19479.4|0
1669977900000|2022-12-02 10:45:00|19480.43|19480.43|19479.31|19479.31|19481.29|19481.29|19477.16|19477.16|0
1669978200000|2022-12-02 10:50:00|19479.35|19479.35|19485|19485|19485.19|19485.19|19479.35|19479.35|0
1669978500000|2022-12-02 10:55:00|19484.98|19484.98|19492.49|19492.49|19493.56|19493.56|19484.39|19484.39|0
1669978800000|2022-12-02 11:00:00|19492.42|19492.42|19492.54|19492.54|19493.25|19493.25|19491.5|19491.5|0
1669979100000|2022-12-02 11:05:00|19492.62|19492.62|19504.15|19504.15|19504.39|19504.39|19492.62|19492.62|0
1669979400000|2022-12-02 11:10:00|19504.21|19504.21|19501.86|19501.86|19504.21|19504.21|19501.42|19501.42|0
1669979700000|2022-12-02 11:15:00|19501.79|19501.79|19503.98|19503.98|19506.02|19506.02|19501.24|19501.24|0
1669980000000|2022-12-02 11:20:00|19504.13|19504.13|19506.24|19506.24|19508.58|19508.58|19503.7|19503.7|0
1669980300000|2022-12-02 11:25:00|19506.15|19506.15|19520.05|19520.05|19520.05|19520.05|19505.73|19505.73|0
1669980600000|2022-12-02 11:30:00|19520.07|19520.07|19533.76|19533.76|19536.65|19536.65|19520|19520|0
1669980900000|2022-12-02 11:35:00|19533.61|19533.61|19530.12|19530.12|19533.66|19533.66|19529.47|19529.47|0
1669981200000|2022-12-02 11:40:00|19530.05|19530.05|19524.55|19524.55|19531.43|19531.43|19524.55|19524.55|0
1669981500000|2022-12-02 11:45:00|19524.47|19524.47|19515.96|19515.96|19524.93|19524.93|19515.96|19515.96|0
1669981800000|2022-12-02 11:50:00|19515.88|19515.88|19517.77|19517.77|19518.67|19518.67|19512.05|19512.05|0
1669982100000|2022-12-02 11:55:00|19518.02|19518.02|19518.44|19518.44|19518.48|19518.48|19516.89|19516.89|0
1669982400000|2022-12-02 12:00:00|19518.45|19518.45|19512.87|19512.87|19518.69|19518.69|19512.87|19512.87|0
1669982700000|2022-12-02 12:05:00|19512.97|19512.97|19512.03|19512.03|19513.05|19513.05|19509.11|19509.11|0
1669983000000|2022-12-02 12:10:00|19512.11|19512.11|19510.23|19510.23|19512.88|19512.88|19509.3|19509.3|0
1669983300000|2022-12-02 12:15:00|19510.42|19510.42|19511.26|19511.26|19513.31|19513.31|19509.25|19509.25|0
1669983600000|2022-12-02 12:20:00|19511.3|19511.3|19511.38|19511.38|19512.09|19512.09|19510.22|19510.22|0
1669983900000|2022-12-02 12:25:00|19511.52|19511.52|19511.35|19511.35|19513.25|19513.25|19510.79|19510.79|0
1669984200000|2022-12-02 12:30:00|19511.13|19511.13|19506.65|19506.65|19511.36|19511.36|19506.08|19506.08|0
1669984500000|2022-12-02 12:35:00|19506.54|19506.54|19506.15|19506.15|19507.19|19507.19|19505|19505|0
1669984800000|2022-12-02 12:40:00|19506.22|19506.22|19501.53|19501.53|19506.36|19506.36|19501.32|19501.32|0
1669985100000|2022-12-02 12:45:00|19501.6|19501.6|19490.31|19490.31|19502.03|19502.03|19490.23|19490.23|0
1669985400000|2022-12-02 12:50:00|19490.08|19490.08|19486.7|19486.7|19490.17|19490.17|19485.95|19485.95|0
1669985700000|2022-12-02 12:55:00|19486.83|19486.83|19494.76|19494.76|19494.76|19494.76|19486.37|19486.37|0
1669986000000|2022-12-02 13:00:00|19494.83|19494.83|19492.74|19492.74|19494.93|19494.93|19491.43|19491.43|0
1669986300000|2022-12-02 13:05:00|19492.83|19492.83|19500.14|19500.14|19500.62|19500.62|19492.52|19492.52|0
1669986600000|2022-12-02 13:10:00|19500.18|19500.18|19500.12|19500.12|19501.49|19501.49|19499.38|19499.38|0
1669986900000|2022-12-02 13:15:00|19500.01|19500.01|19495.42|19495.42|19500.25|19500.25|19493.96|19493.96|0
1669987200000|2022-12-02 13:20:00|19495.35|19495.35|19492.51|19492.51|19495.61|19495.61|19492.27|19492.27|0
1669987500000|2022-12-02 13:25:00|19492.55|19492.55|19488.84|19488.84|19493.18|19493.18|19487.99|19487.99|0
1669987800000|2022-12-02 13:30:00|19488.62|19488.62|19306.13|19306.13|19488.69|19488.69|19252.2|19252.2|0
1669988100000|2022-12-02 13:35:00|19306.44|19306.44|19336.8|19336.8|19344.3|19344.3|19287.88|19287.88|0
1669988400000|2022-12-02 13:40:00|19337.02|19337.02|19364.41|19364.41|19364.41|19364.41|19325.25|19325.25|0
1669988700000|2022-12-02 13:45:00|19364.57|19364.57|19368.26|19368.26|19368.26|19368.26|19345.16|19345.16|0
1669989000000|2022-12-02 13:50:00|19368.31|19368.31|19427.55|19427.55|19427.56|19427.56|19368.31|19368.31|0
1669989300000|2022-12-02 13:55:00|19427.73|19427.73|19421.92|19421.92|19431.57|19431.57|19419.07|19419.07|0
1669989600000|2022-12-02 14:00:00|19421.8|19421.8|19392.5|19392.5|19421.8|19421.8|19392.5|19392.5|0
1669989900000|2022-12-02 14:05:00|19392.64|19392.64|19372.19|19372.19|19393.34|19393.34|19372.19|19372.19|0
1669990200000|2022-12-02 14:10:00|19372.48|19372.48|19377.72|19377.72|19378.72|19378.72|19372.48|19372.48|0
1669990500000|2022-12-02 14:15:00|19377.87|19377.87|19393.03|19393.03|19393.03|19393.03|19377.84|19377.84|0
1669990800000|2022-12-02 14:20:00|19393.01|19393.01|19399.72|19399.72|19399.72|19399.72|19392.76|19392.76|0
1669991100000|2022-12-02 14:25:00|19399.61|19399.61|19385.71|19385.71|19400.7|19400.7|19385.53|19385.53|0
1669991400000|2022-12-02 14:30:00|19385.67|19385.67|19397.9|19397.9|19400.93|19400.93|19378.94|19378.94|0
1669991700000|2022-12-02 14:35:00|19397.81|19397.81|19425.12|19425.12|19425.16|19425.16|19396.77|19396.77|0
1669992000000|2022-12-02 14:40:00|19425.23|19425.23|19421.14|19421.14|19428.75|19428.75|19420.39|19420.39|0
1669992300000|2022-12-02 14:45:00|19421.16|19421.16|19414.28|19414.28|19426.14|19426.14|19414.01|19414.01|0
1669992600000|2022-12-02 14:50:00|19414.36|19414.36|19417.47|19417.47|19417.47|19417.47|19411.04|19411.04|0
1669992900000|2022-12-02 14:55:00|19417.66|19417.66|19437.93|19437.93|19438.41|19438.41|19417.61|19417.61|0
1669993200000|2022-12-02 15:00:00|19437.89|19437.89|19435.35|19435.35|19444.03|19444.03|19435.35|19435.35|0
1669993500000|2022-12-02 15:05:00|19435.24|19435.24|19446.85|19446.85|19446.91|19446.91|19433.41|19433.41|0
1669993800000|2022-12-02 15:10:00|19447.12|19447.12|19459.82|19459.82|19459.82|19459.82|19446.89|19446.89|0
1669994100000|2022-12-02 15:15:00|19459.93|19459.93|19444.34|19444.34|19465.5|19465.5|19444.32|19444.32|0
1669994400000|2022-12-02 15:20:00|19444.28|19444.28|19438.57|19438.57|19444.28|19444.28|19437.34|19437.34|0
1669994700000|2022-12-02 15:25:00|19438.86|19438.86|19420.93|19420.93|19438.86|19438.86|19419.97|19419.97|0
1669995000000|2022-12-02 15:30:00|19421|19421|19433.88|19433.88|19434.97|19434.97|19419.51|19419.51|0
1669995300000|2022-12-02 15:35:00|19433.83|19433.83|19423.41|19423.41|19434.26|19434.26|19423.05|19423.05|0
1669995600000|2022-12-02 15:40:00|19423.62|19423.62|19418.78|19418.78|19425.4|19425.4|19418.78|19418.78|0
1669995900000|2022-12-02 15:45:00|19418.57|19418.57|19406.92|19406.92|19418.57|19418.57|19405.34|19405.34|0
1669996200000|2022-12-02 15:50:00|19406.71|19406.71|19405.51|19405.51|19407.28|19407.28|19403.84|19403.84|0
1669996500000|2022-12-02 15:55:00|19405.48|19405.48|19390.65|19390.65|19405.62|19405.62|19390.65|19390.65|0
1669996800000|2022-12-02 16:00:00|19390.49|19390.49|19385.98|19385.98|19390.49|19390.49|19378.61|19378.61|0
1669997100000|2022-12-02 16:05:00|19385.88|19385.88|19378.76|19378.76|19386.61|19386.61|19378.37|19378.37|0
1669997400000|2022-12-02 16:10:00|19378.8|19378.8|19384.64|19384.64|19385.18|19385.18|19378.11|19378.11|0
1669997700000|2022-12-02 16:15:00|19384.61|19384.61|19378.65|19378.65|19384.83|19384.83|19376.86|19376.86|0
1669998000000|2022-12-02 16:20:00|19378.71|19378.71|19382.73|19382.73|19384.21|19384.21|19378.71|19378.71|0
1669998300000|2022-12-02 16:25:00|19382.77|19382.77|19390.28|19390.28|19390.88|19390.88|19381.07|19381.07|0
1670228100000|2022-12-05 08:15:00|19369.1|19369.1|19383.93|19383.93|19383.93|19383.93|19364.53|19364.53|0
1670228400000|2022-12-05 08:20:00|19383.81|19383.81|19384.97|19384.97|19384.97|19384.97|19380.23|19380.23|0
1670228700000|2022-12-05 08:25:00|19385.05|19385.05|19387.1|19387.1|19388.16|19388.16|19382.12|19382.12|0
1670229000000|2022-12-05 08:30:00|19387.19|19387.19|19379.22|19379.22|19387.19|19387.19|19371.76|19371.76|0
1670229300000|2022-12-05 08:35:00|19379.39|19379.39|19383.57|19383.57|19383.8|19383.8|19375.65|19375.65|0
1670229600000|2022-12-05 08:40:00|19383.83|19383.83|19393.46|19393.46|19394.24|19394.24|19383.63|19383.63|0
1670229900000|2022-12-05 08:45:00|19393.37|19393.37|19399.86|19399.86|19399.9|19399.9|19388.1|19388.1|0
1670230200000|2022-12-05 08:50:00|19399.98|19399.98|19405.45|19405.45|19406.09|19406.09|19395.35|19395.35|0
1670230500000|2022-12-05 08:55:00|19405.58|19405.58|19413.15|19413.15|19413.4|19413.4|19405.58|19405.58|0
1670230800000|2022-12-05 09:00:00|19413.27|19413.27|19426.28|19426.28|19426.28|19426.28|19410.97|19410.97|0
1670231100000|2022-12-05 09:05:00|19426.55|19426.55|19407.58|19407.58|19431.94|19431.94|19407.58|19407.58|0
1670231400000|2022-12-05 09:10:00|19407.42|19407.42|19404.85|19404.85|19409.33|19409.33|19401.45|19401.45|0
1670231700000|2022-12-05 09:15:00|19404.52|19404.52|19408.99|19408.99|19409.68|19409.68|19404.26|19404.26|0
1670232000000|2022-12-05 09:20:00|19409.08|19409.08|19416.7|19416.7|19416.95|19416.95|19408.95|19408.95|0
1670232300000|2022-12-05 09:25:00|19416.64|19416.64|19418.42|19418.42|19418.66|19418.66|19416.55|19416.55|0
1670232600000|2022-12-05 09:30:00|19418.23|19418.23|19413.93|19413.93|19420|19420|19413.64|19413.64|0
1670232900000|2022-12-05 09:35:00|19413.62|19413.62|19415.58|19415.58|19416.47|19416.47|19410.21|19410.21|0
1670233200000|2022-12-05 09:40:00|19415.4|19415.4|19423.73|19423.73|19424.13|19424.13|19415.17|19415.17|0
1670233500000|2022-12-05 09:45:00|19423.77|19423.77|19427.31|19427.31|19427.73|19427.73|19422.52|19422.52|0
1670233800000|2022-12-05 09:50:00|19427.46|19427.46|19433.73|19433.73|19433.74|19433.74|19425.73|19425.73|0
1670234100000|2022-12-05 09:55:00|19433.79|19433.79|19429.61|19429.61|19434.85|19434.85|19429.21|19429.21|0
1670234400000|2022-12-05 10:00:00|19429.67|19429.67|19440.74|19440.74|19446.15|19446.15|19429.63|19429.63|0
1670234700000|2022-12-05 10:05:00|19440.8|19440.8|19445.27|19445.27|19445.42|19445.42|19438.71|19438.71|0
1670235000000|2022-12-05 10:10:00|19445.52|19445.52|19443.58|19443.58|19446.22|19446.22|19441.39|19441.39|0
1670235300000|2022-12-05 10:15:00|19443.51|19443.51|19439.61|19439.61|19443.64|19443.64|19436.96|19436.96|0
1670235600000|2022-12-05 10:20:00|19439.66|19439.66|19436.15|19436.15|19440.2|19440.2|19434.2|19434.2|0
1670235900000|2022-12-05 10:25:00|19436.22|19436.22|19442.35|19442.35|19442.35|19442.35|19434.84|19434.84|0
1670236200000|2022-12-05 10:30:00|19442.37|19442.37|19444.42|19444.42|19444.74|19444.74|19438.9|19438.9|0
1670236500000|2022-12-05 10:35:00|19444.32|19444.32|19447.71|19447.71|19449.17|19449.17|19444.32|19444.32|0
1670236800000|2022-12-05 10:40:00|19447.62|19447.62|19459.65|19459.65|19459.74|19459.74|19447.57|19447.57|0
1670237100000|2022-12-05 10:45:00|19459.45|19459.45|19470.96|19470.96|19470.96|19470.96|19458.72|19458.72|0
1670237400000|2022-12-05 10:50:00|19470.99|19470.99|19466.66|19466.66|19471.11|19471.11|19466.04|19466.04|0
1670237700000|2022-12-05 10:55:00|19466.63|19466.63|19461.38|19461.38|19467.27|19467.27|19459.55|19459.55|0
1670238000000|2022-12-05 11:00:00|19461.48|19461.48|19460.7|19460.7|19462.6|19462.6|19460.36|19460.36|0
1670238300000|2022-12-05 11:05:00|19460.62|19460.62|19449.59|19449.59|19460.62|19460.62|19449.42|19449.42|0
1670238600000|2022-12-05 11:10:00|19449.55|19449.55|19447.75|19447.75|19449.76|19449.76|19447.67|19447.67|0
1670238900000|2022-12-05 11:15:00|19447.61|19447.61|19446.66|19446.66|19448.12|19448.12|19446.51|19446.51|0
1670239200000|2022-12-05 11:20:00|19446.73|19446.73|19441.16|19441.16|19447.02|19447.02|19440.03|19440.03|0
1670239500000|2022-12-05 11:25:00|19441.27|19441.27|19440.65|19440.65|19443.14|19443.14|19440.38|19440.38|0
1670239800000|2022-12-05 11:30:00|19440.6|19440.6|19440.5|19440.5|19440.79|19440.79|19437.68|19437.68|0
1670240100000|2022-12-05 11:35:00|19440.36|19440.36|19444.4|19444.4|19445.75|19445.75|19440.32|19440.32|0
1670240400000|2022-12-05 11:40:00|19444.43|19444.43|19445.72|19445.72|19445.9|19445.9|19442.17|19442.17|0
1670240700000|2022-12-05 11:45:00|19445.44|19445.44|19448.24|19448.24|19448.29|19448.29|19445.44|19445.44|0
1670241000000|2022-12-05 11:50:00|19448.43|19448.43|19447.65|19447.65|19451.19|19451.19|19447.62|19447.62|0
1670241300000|2022-12-05 11:55:00|19447.57|19447.57|19444.89|19444.89|19447.74|19447.74|19444.87|19444.87|0
1670241600000|2022-12-05 12:00:00|19444.81|19444.81|19435.76|19435.76|19444.81|19444.81|19435.13|19435.13|0
1670241900000|2022-12-05 12:05:00|19435.74|19435.74|19433.01|19433.01|19435.79|19435.79|19430.47|19430.47|0
1670242200000|2022-12-05 12:10:00|19432.95|19432.95|19422.86|19422.86|19433.13|19433.13|19422.79|19422.79|0
1670242500000|2022-12-05 12:15:00|19422.59|19422.59|19417.12|19417.12|19422.59|19422.59|19416.92|19416.92|0
1670242800000|2022-12-05 12:20:00|19417.2|19417.2|19417.92|19417.92|19418.56|19418.56|19416.7|19416.7|0
1670243100000|2022-12-05 12:25:00|19417.95|19417.95|19423.57|19423.57|19424.07|19424.07|19417.79|19417.79|0
1670243400000|2022-12-05 12:30:00|19423.5|19423.5|19414.71|19414.71|19423.5|19423.5|19414.24|19414.24|0
1670243700000|2022-12-05 12:35:00|19414.67|19414.67|19411.86|19411.86|19414.67|19414.67|19411.49|19411.49|0
1670244000000|2022-12-05 12:40:00|19411.91|19411.91|19416.11|19416.11|19416.11|19416.11|19411.77|19411.77|0
1670244300000|2022-12-05 12:45:00|19416.07|19416.07|19414.81|19414.81|19416.24|19416.24|19414.42|19414.42|0
1670244600000|2022-12-05 12:50:00|19414.86|19414.86|19414.29|19414.29|19415.72|19415.72|19413.89|19413.89|0
1670244900000|2022-12-05 12:55:00|19414.4|19414.4|19415.06|19415.06|19416.05|19416.05|19413.04|19413.04|0
1670245200000|2022-12-05 13:00:00|19415.03|19415.03|19411.62|19411.62|19416.01|19416.01|19411.54|19411.54|0
1670245500000|2022-12-05 13:05:00|19411.5|19411.5|19412.97|19412.97|19413.04|19413.04|19410.72|19410.72|0
1670245800000|2022-12-05 13:10:00|19413|19413|19414.16|19414.16|19414.27|19414.27|19412.67|19412.67|0
1670246100000|2022-12-05 13:15:00|19414.24|19414.24|19412.97|19412.97|19414.24|19414.24|19410.89|19410.89|0
1670246400000|2022-12-05 13:20:00|19413.18|19413.18|19412.2|19412.2|19417.61|19417.61|19411.85|19411.85|0
1670246700000|2022-12-05 13:25:00|19411.98|19411.98|19411.43|19411.43|19411.98|19411.98|19408.03|19408.03|0
1670247000000|2022-12-05 13:30:00|19411.57|19411.57|19410.05|19410.05|19412.34|19412.34|19410|19410|0
1670247300000|2022-12-05 13:35:00|19409.88|19409.88|19402.61|19402.61|19409.88|19409.88|19397.87|19397.87|0
1670247600000|2022-12-05 13:40:00|19402.62|19402.62|19401.55|19401.55|19404.44|19404.44|19401.51|19401.51|0
1670247900000|2022-12-05 13:45:00|19401.52|19401.52|19388.69|19388.69|19402.16|19402.16|19388.69|19388.69|0
1670248200000|2022-12-05 13:50:00|19388.31|19388.31|19384.56|19384.56|19390.14|19390.14|19381.78|19381.78|0
1670248500000|2022-12-05 13:55:00|19384.52|19384.52|19387.49|19387.49|19387.56|19387.56|19382.08|19382.08|0
1670248800000|2022-12-05 14:00:00|19387.75|19387.75|19390.4|19390.4|19391.28|19391.28|19387.44|19387.44|0
1670249100000|2022-12-05 14:05:00|19390.51|19390.51|19378|19378|19390.8|19390.8|19378|19378|0
1670249400000|2022-12-05 14:10:00|19378.42|19378.42|19369.82|19369.82|19378.84|19378.84|19369.82|19369.82|0
1670249700000|2022-12-05 14:15:00|19369.9|19369.9|19370.06|19370.06|19371.19|19371.19|19368.04|19368.04|0
1670250000000|2022-12-05 14:20:00|19369.82|19369.82|19366.41|19366.41|19371.06|19371.06|19366.36|19366.36|0
1670250300000|2022-12-05 14:25:00|19366.29|19366.29|19355.54|19355.54|19366.29|19366.29|19355.54|19355.54|0
1670250600000|2022-12-05 14:30:00|19355.61|19355.61|19371.35|19371.35|19371.56|19371.56|19354.45|19354.45|0
1670250900000|2022-12-05 14:35:00|19371.13|19371.13|19365.14|19365.14|19372.22|19372.22|19364.69|19364.69|0
1670251200000|2022-12-05 14:40:00|19365.22|19365.22|19375.14|19375.14|19375.87|19375.87|19365.22|19365.22|0
1670251500000|2022-12-05 14:45:00|19375.11|19375.11|19375.03|19375.03|19375.45|19375.45|19368.53|19368.53|0
1670251800000|2022-12-05 14:50:00|19374.72|19374.72|19371.04|19371.04|19378.37|19378.37|19371.04|19371.04|0
1670252100000|2022-12-05 14:55:00|19371.1|19371.1|19360.04|19360.04|19371.18|19371.18|19359.57|19359.57|0
1670252400000|2022-12-05 15:00:00|19360|19360|19341.03|19341.03|19360|19360|19304.52|19304.52|0
1670252700000|2022-12-05 15:05:00|19341.2|19341.2|19347.16|19347.16|19351.2|19351.2|19341.16|19341.16|0
1670253000000|2022-12-05 15:10:00|19347.08|19347.08|19355.49|19355.49|19359.46|19359.46|19347.08|19347.08|0
1670253300000|2022-12-05 15:15:00|19355.39|19355.39|19347.39|19347.39|19355.39|19355.39|19347.01|19347.01|0
1670253600000|2022-12-05 15:20:00|19347.31|19347.31|19339.65|19339.65|19348.5|19348.5|19338.63|19338.63|0
1670253900000|2022-12-05 15:25:00|19339.72|19339.72|19336.83|19336.83|19347.16|19347.16|19336.83|19336.83|0
1670254200000|2022-12-05 15:30:00|19336.78|19336.78|19331.62|19331.62|19336.95|19336.95|19326.43|19326.43|0
1670254500000|2022-12-05 15:35:00|19331.65|19331.65|19338.38|19338.38|19338.49|19338.49|19331.51|19331.51|0
1670254800000|2022-12-05 15:40:00|19338.29|19338.29|19350.95|19350.95|19351.09|19351.09|19338.23|19338.23|0
1670255100000|2022-12-05 15:45:00|19351.03|19351.03|19348.62|19348.62|19351.19|19351.19|19348.31|19348.31|0
1670255400000|2022-12-05 15:50:00|19348.73|19348.73|19353.23|19353.23|19354.1|19354.1|19348.13|19348.13|0
1670255700000|2022-12-05 15:55:00|19353.1|19353.1|19356.97|19356.97|19358.21|19358.21|19353.1|19353.1|0
1670256000000|2022-12-05 16:00:00|19357.01|19357.01|19359.39|19359.39|19359.69|19359.69|19357.01|19357.01|0
1670256300000|2022-12-05 16:05:00|19359.37|19359.37|19356.02|19356.02|19360.34|19360.34|19355.47|19355.47|0
1670256600000|2022-12-05 16:10:00|19356.09|19356.09|19357.03|19357.03|19358.56|19358.56|19355.53|19355.53|0
1670256900000|2022-12-05 16:15:00|19356.97|19356.97|19343.62|19343.62|19357.53|19357.53|19343.48|19343.48|0
1670257200000|2022-12-05 16:20:00|19343.57|19343.57|19338.87|19338.87|19344.06|19344.06|19338.57|19338.57|0
1670257500000|2022-12-05 16:25:00|19338.9|19338.9|19332.75|19332.75|19338.9|19338.9|19331.93|19331.93|0
1670314500000|2022-12-06 08:15:00|19271.13|19271.13|19266.03|19266.03|19280.5|19280.5|19265.7|19265.7|0
1670314800000|2022-12-06 08:20:00|19266.17|19266.17|19235.16|19235.16|19266.45|19266.45|19235.16|19235.16|0
1670315100000|2022-12-06 08:25:00|19235.38|19235.38|19228.82|19228.82|19235.38|19235.38|19228.48|19228.48|0
1670315400000|2022-12-06 08:30:00|19228.5|19228.5|19209.44|19209.44|19228.66|19228.66|19195.66|19195.66|0
1670315700000|2022-12-06 08:35:00|19209.65|19209.65|19208.56|19208.56|19212.5|19212.5|19202.43|19202.43|0
1670316000000|2022-12-06 08:40:00|19208.58|19208.58|19249.18|19249.18|19250|19250|19208.58|19208.58|0
1670316300000|2022-12-06 08:45:00|19249.6|19249.6|19259.33|19259.33|19259.75|19259.75|19248.63|19248.63|0
1670316600000|2022-12-06 08:50:00|19259.24|19259.24|19254.49|19254.49|19260.44|19260.44|19252.18|19252.18|0
1670316900000|2022-12-06 08:55:00|19254.61|19254.61|19255.22|19255.22|19258.35|19258.35|19253.99|19253.99|0
1670317200000|2022-12-06 09:00:00|19255.15|19255.15|19267.38|19267.38|19267.51|19267.51|19254.33|19254.33|0
1670317500000|2022-12-06 09:05:00|19267.57|19267.57|19261.02|19261.02|19267.57|19267.57|19258.41|19258.41|0
1670317800000|2022-12-06 09:10:00|19261.11|19261.11|19258.54|19258.54|19265.94|19265.94|19258.03|19258.03|0
1670318100000|2022-12-06 09:15:00|19258.52|19258.52|19255.42|19255.42|19258.52|19258.52|19253.28|19253.28|0
1670318400000|2022-12-06 09:20:00|19255.58|19255.58|19262.76|19262.76|19263.05|19263.05|19254.29|19254.29|0
1670318700000|2022-12-06 09:25:00|19262.85|19262.85|19262.9|19262.9|19264.03|19264.03|19260.89|19260.89|0
1670319000000|2022-12-06 09:30:00|19263|19263|19263|19263|19265.1|19265.1|19257.75|19257.75|0
1670319300000|2022-12-06 09:35:00|19262.95|19262.95|19263.77|19263.77|19266.22|19266.22|19261.37|19261.37|0
1670319600000|2022-12-06 09:40:00|19263.82|19263.82|19261.95|19261.95|19265.39|19265.39|19261.61|19261.61|0
1670319900000|2022-12-06 09:45:00|19261.9|19261.9|19259.35|19259.35|19262.03|19262.03|19259.15|19259.15|0
1670320200000|2022-12-06 09:50:00|19259.19|19259.19|19250.73|19250.73|19259.19|19259.19|19247.31|19247.31|0
1670320500000|2022-12-06 09:55:00|19250.67|19250.67|19250.88|19250.88|19252.31|19252.31|19246.94|19246.94|0
1670320800000|2022-12-06 10:00:00|19250.95|19250.95|19251.97|19251.97|19252.66|19252.66|19250.51|19250.51|0
1670321100000|2022-12-06 10:05:00|19252.51|19252.51|19244.64|19244.64|19252.51|19252.51|19244.64|19244.64|0
1670321400000|2022-12-06 10:10:00|19244.7|19244.7|19246.32|19246.32|19246.48|19246.48|19243.54|19243.54|0
1670321700000|2022-12-06 10:15:00|19246.34|19246.34|19246.69|19246.69|19252.44|19252.44|19246.19|19246.19|0
1670322000000|2022-12-06 10:20:00|19246.76|19246.76|19235.84|19235.84|19246.76|19246.76|19235.79|19235.79|0
1670322300000|2022-12-06 10:25:00|19236.36|19236.36|19209.08|19209.08|19236.46|19236.46|19209.01|19209.01|0
1670322600000|2022-12-06 10:30:00|19208.98|19208.98|19196.76|19196.76|19209.14|19209.14|19191.17|19191.17|0
1670322900000|2022-12-06 10:35:00|19196.66|19196.66|19201.18|19201.18|19201.39|19201.39|19196.38|19196.38|0
1670323200000|2022-12-06 10:40:00|19201.04|19201.04|19205.51|19205.51|19205.69|19205.69|19200.3|19200.3|0
1670323500000|2022-12-06 10:45:00|19205.46|19205.46|19207.27|19207.27|19208|19208|19205.36|19205.36|0
1670323800000|2022-12-06 10:50:00|19207.4|19207.4|19225.65|19225.65|19226.02|19226.02|19207.35|19207.35|0
1670324100000|2022-12-06 10:55:00|19225.55|19225.55|19221.71|19221.71|19226.7|19226.7|19221.02|19221.02|0
1670324400000|2022-12-06 11:00:00|19221.66|19221.66|19219.56|19219.56|19223.19|19223.19|19219.56|19219.56|0
1670324700000|2022-12-06 11:05:00|19219.53|19219.53|19211.89|19211.89|19219.6|19219.6|19210.15|19210.15|0
1670325000000|2022-12-06 11:10:00|19211.86|19211.86|19204.36|19204.36|19212.2|19212.2|19204.15|19204.15|0
1670325300000|2022-12-06 11:15:00|19204.25|19204.25|19202.85|19202.85|19204.25|19204.25|19200.51|19200.51|0
1670325600000|2022-12-06 11:20:00|19202.95|19202.95|19201.25|19201.25|19203.6|19203.6|19201.14|19201.14|0
1670325900000|2022-12-06 11:25:00|19201.17|19201.17|19204.08|19204.08|19204.36|19204.36|19197.83|19197.83|0
1670326200000|2022-12-06 11:30:00|19204.19|19204.19|19209.61|19209.61|19209.86|19209.86|19204.17|19204.17|0
1670326500000|2022-12-06 11:35:00|19209.47|19209.47|19205.66|19205.66|19210.79|19210.79|19205.56|19205.56|0
1670326800000|2022-12-06 11:40:00|19205.6|19205.6|19201.43|19201.43|19206.19|19206.19|19200.45|19200.45|0
1670327100000|2022-12-06 11:45:00|19201.47|19201.47|19205.5|19205.5|19206.27|19206.27|19201.27|19201.27|0
1670327400000|2022-12-06 11:50:00|19205.6|19205.6|19206.68|19206.68|19207.61|19207.61|19205.6|19205.6|0
1670327700000|2022-12-06 11:55:00|19206.52|19206.52|19210.81|19210.81|19212.13|19212.13|19205.82|19205.82|0
1670328000000|2022-12-06 12:00:00|19210.73|19210.73|19215.26|19215.26|19215.55|19215.55|19210.37|19210.37|0
1670328300000|2022-12-06 12:05:00|19215.2|19215.2|19217.06|19217.06|19218.77|19218.77|19215.2|19215.2|0
1670328600000|2022-12-06 12:10:00|19217.01|19217.01|19223.6|19223.6|19224.22|19224.22|19217.01|19217.01|0
1670328900000|2022-12-06 12:15:00|19223.61|19223.61|19219.19|19219.19|19224.13|19224.13|19219.19|19219.19|0
1670329200000|2022-12-06 12:20:00|19218.95|19218.95|19218.56|19218.56|19220.18|19220.18|19215.8|19215.8|0
1670329500000|2022-12-06 12:25:00|19218.63|19218.63|19214.66|19214.66|19218.63|19218.63|19214.56|19214.56|0
1670329800000|2022-12-06 12:30:00|19214.44|19214.44|19210.67|19210.67|19214.58|19214.58|19209.78|19209.78|0
1670330100000|2022-12-06 12:35:00|19210.37|19210.37|19208.13|19208.13|19210.49|19210.49|19207.09|19207.09|0
1670330400000|2022-12-06 12:40:00|19208.06|19208.06|19205.23|19205.23|19208.06|19208.06|19204.2|19204.2|0
1670330700000|2022-12-06 12:45:00|19205.2|19205.2|19201.85|19201.85|19205.89|19205.89|19200.91|19200.91|0
1670331000000|2022-12-06 12:50:00|19201.79|19201.79|19205.32|19205.32|19205.72|19205.72|19201.54|19201.54|0
1670331300000|2022-12-06 12:55:00|19205.29|19205.29|19204.64|19204.64|19205.73|19205.73|19204.42|19204.42|0
1670331600000|2022-12-06 13:00:00|19204.7|19204.7|19205.54|19205.54|19207.31|19207.31|19204.27|19204.27|0
1670331900000|2022-12-06 13:05:00|19205.66|19205.66|19204.84|19204.84|19207.12|19207.12|19204.84|19204.84|0
1670332200000|2022-12-06 13:10:00|19204.77|19204.77|19199.87|19199.87|19204.8|19204.8|19198.1|19198.1|0
1670332500000|2022-12-06 13:15:00|19199.78|19199.78|19207.06|19207.06|19207.13|19207.13|19199.78|19199.78|0
1670332800000|2022-12-06 13:20:00|19207.12|19207.12|19208.75|19208.75|19209.18|19209.18|19207.05|19207.05|0
1670333100000|2022-12-06 13:25:00|19208.79|19208.79|19209.71|19209.71|19211.89|19211.89|19207.61|19207.61|0
1670333400000|2022-12-06 13:30:00|19209.68|19209.68|19207.51|19207.51|19212.83|19212.83|19207.51|19207.51|0
1670333700000|2022-12-06 13:35:00|19207.42|19207.42|19199.99|19199.99|19207.69|19207.69|19199.89|19199.89|0
1670334000000|2022-12-06 13:40:00|19199.55|19199.55|19199.59|19199.59|19199.69|19199.69|19198.21|19198.21|0
1670334300000|2022-12-06 13:45:00|19199.45|19199.45|19200.24|19200.24|19201.35|19201.35|19197.64|19197.64|0
1670334600000|2022-12-06 13:50:00|19200.09|19200.09|19195.74|19195.74|19202.97|19202.97|19195.74|19195.74|0
1670334900000|2022-12-06 13:55:00|19195.2|19195.2|19191.24|19191.24|19195.2|19195.2|19191.03|19191.03|0
1670335200000|2022-12-06 14:00:00|19191.31|19191.31|19192.74|19192.74|19192.74|19192.74|19188.89|19188.89|0
1670335500000|2022-12-06 14:05:00|19192.7|19192.7|19192.63|19192.63|19194.12|19194.12|19191.91|19191.91|0
1670335800000|2022-12-06 14:10:00|19192.72|19192.72|19189.89|19189.89|19192.89|19192.89|19185.74|19185.74|0
1670336100000|2022-12-06 14:15:00|19190.11|19190.11|19198.63|19198.63|19198.63|19198.63|19190.01|19190.01|0
1670336400000|2022-12-06 14:20:00|19198.56|19198.56|19200.18|19200.18|19201.29|19201.29|19198.14|19198.14|0
1670336700000|2022-12-06 14:25:00|19200.24|19200.24|19200.22|19200.22|19203.03|19203.03|19200.1|19200.1|0
1670337000000|2022-12-06 14:30:00|19200.15|19200.15|19196.33|19196.33|19203.37|19203.37|19195.35|19195.35|0
1670337300000|2022-12-06 14:35:00|19196.4|19196.4|19201.18|19201.18|19204.24|19204.24|19195.57|19195.57|0
1670337600000|2022-12-06 14:40:00|19201.13|19201.13|19178.85|19178.85|19201.14|19201.14|19178.51|19178.51|0
1670337900000|2022-12-06 14:45:00|19178.42|19178.42|19195.52|19195.52|19195.55|19195.55|19159.68|19159.68|0
1670338200000|2022-12-06 14:50:00|19195.46|19195.46|19195.87|19195.87|19199.67|19199.67|19194.85|19194.85|0
1670338500000|2022-12-06 14:55:00|19195.78|19195.78|19188.94|19188.94|19196.89|19196.89|19188.94|19188.94|0
1670338800000|2022-12-06 15:00:00|19188.77|19188.77|19165.65|19165.65|19191.54|19191.54|19164.81|19164.81|0
1670339100000|2022-12-06 15:05:00|19165.74|19165.74|19139.2|19139.2|19168.83|19168.83|19139.14|19139.14|0
1670339400000|2022-12-06 15:10:00|19139.43|19139.43|19145.9|19145.9|19145.9|19145.9|19139.05|19139.05|0
1670339700000|2022-12-06 15:15:00|19146.02|19146.02|19160.53|19160.53|19160.53|19160.53|19143.12|19143.12|0
1670340000000|2022-12-06 15:20:00|19160.64|19160.64|19161.55|19161.55|19167.1|19167.1|19157.22|19157.22|0
1670340300000|2022-12-06 15:25:00|19161.62|19161.62|19159.86|19159.86|19167.57|19167.57|19159.86|19159.86|0
1670340600000|2022-12-06 15:30:00|19159.79|19159.79|19148.59|19148.59|19159.91|19159.91|19148.59|19148.59|0
1670340900000|2022-12-06 15:35:00|19148.51|19148.51|19121.94|19121.94|19148.51|19148.51|19121.94|19121.94|0
1670341200000|2022-12-06 15:40:00|19121.91|19121.91|19132.77|19132.77|19132.77|19132.77|19115.48|19115.48|0
1670341500000|2022-12-06 15:45:00|19132.82|19132.82|19147.54|19147.54|19147.58|19147.58|19132.77|19132.77|0
1670341800000|2022-12-06 15:50:00|19147.68|19147.68|19158.57|19158.57|19158.85|19158.85|19147.68|19147.68|0
1670342100000|2022-12-06 15:55:00|19158.43|19158.43|19156.47|19156.47|19158.46|19158.46|19152.25|19152.25|0
1670342400000|2022-12-06 16:00:00|19156.35|19156.35|19151.07|19151.07|19157.05|19157.05|19150.78|19150.78|0
1670342700000|2022-12-06 16:05:00|19150.99|19150.99|19140.54|19140.54|19150.99|19150.99|19140.34|19140.34|0
1670343000000|2022-12-06 16:10:00|19140.56|19140.56|19137.95|19137.95|19142.29|19142.29|19135.56|19135.56|0
1670343300000|2022-12-06 16:15:00|19137.98|19137.98|19131.83|19131.83|19139.91|19139.91|19131.83|19131.83|0
1670343600000|2022-12-06 16:20:00|19131.8|19131.8|19134.55|19134.55|19134.71|19134.71|19126.19|19126.19|0
1670343900000|2022-12-06 16:25:00|19134.59|19134.59|19122.36|19122.36|19135.87|19135.87|19121.22|19121.22|0
1670400900000|2022-12-07 08:15:00|19082.94|19082.94|19107.3|19107.3|19107.51|19107.51|19082.62|19082.62|0
1670401200000|2022-12-07 08:20:00|19107.45|19107.45|19093.91|19093.91|19107.49|19107.49|19092.88|19092.88|0
1670401500000|2022-12-07 08:25:00|19094.15|19094.15|19096.31|19096.31|19096.31|19096.31|19086.62|19086.62|0
1670401800000|2022-12-07 08:30:00|19096.47|19096.47|19092.1|19092.1|19097.48|19097.48|19086.75|19086.75|0
1670402100000|2022-12-07 08:35:00|19092.05|19092.05|19081.38|19081.38|19096.07|19096.07|19081.38|19081.38|0
1670402400000|2022-12-07 08:40:00|19081.35|19081.35|19052.73|19052.73|19081.35|19081.35|19052.56|19052.56|0
1670402700000|2022-12-07 08:45:00|19052.63|19052.63|19057.62|19057.62|19057.66|19057.66|19048.28|19048.28|0
1670403000000|2022-12-07 08:50:00|19057.72|19057.72|19076.09|19076.09|19076.09|19076.09|19057.45|19057.45|0
1670403300000|2022-12-07 08:55:00|19076.03|19076.03|19087.35|19087.35|19089.86|19089.86|19075.65|19075.65|0
1670403600000|2022-12-07 09:00:00|19087.18|19087.18|19097.65|19097.65|19097.7|19097.7|19082.72|19082.72|0
1670403900000|2022-12-07 09:05:00|19097.77|19097.77|19087.93|19087.93|19102.31|19102.31|19087.58|19087.58|0
1670404200000|2022-12-07 09:10:00|19087.88|19087.88|19085.19|19085.19|19088.06|19088.06|19085.19|19085.19|0
1670404500000|2022-12-07 09:15:00|19085.34|19085.34|19087.04|19087.04|19090.11|19090.11|19084.11|19084.11|0
1670404800000|2022-12-07 09:20:00|19087.22|19087.22|19072.98|19072.98|19088.81|19088.81|19072.78|19072.78|0
1670405100000|2022-12-07 09:25:00|19072.88|19072.88|19064.08|19064.08|19073.01|19073.01|19064.03|19064.03|0
1670405400000|2022-12-07 09:30:00|19064.19|19064.19|19059.66|19059.66|19064.19|19064.19|19058.63|19058.63|0
1670405700000|2022-12-07 09:35:00|19059.49|19059.49|19054.15|19054.15|19062.62|19062.62|19054.15|19054.15|0
1670406000000|2022-12-07 09:40:00|19054.26|19054.26|19047.92|19047.92|19055.31|19055.31|19047.3|19047.3|0
1670406300000|2022-12-07 09:45:00|19047.78|19047.78|19046.33|19046.33|19048.64|19048.64|19039.78|19039.78|0
1670406600000|2022-12-07 09:50:00|19046.38|19046.38|19048.54|19048.54|19048.54|19048.54|19045.87|19045.87|0
1670406900000|2022-12-07 09:55:00|19048.65|19048.65|19050.56|19050.56|19051.2|19051.2|19048.65|19048.65|0
1670407200000|2022-12-07 10:00:00|19050.49|19050.49|19053.47|19053.47|19054.72|19054.72|19050.35|19050.35|0
1670407500000|2022-12-07 10:05:00|19053.55|19053.55|19059.68|19059.68|19060.73|19060.73|19053.55|19053.55|0
1670407800000|2022-12-07 10:10:00|19059.57|19059.57|19061.9|19061.9|19063.17|19063.17|19055.79|19055.79|0
1670408100000|2022-12-07 10:15:00|19061.97|19061.97|19066.47|19066.47|19066.75|19066.75|19061.96|19061.96|0
1670408400000|2022-12-07 10:20:00|19066.75|19066.75|19054.97|19054.97|19067.47|19067.47|19054.88|19054.88|0
1670408700000|2022-12-07 10:25:00|19054.94|19054.94|19050.61|19050.61|19055.01|19055.01|19047.58|19047.58|0
1670409000000|2022-12-07 10:30:00|19050.51|19050.51|19015.42|19015.42|19050.53|19050.53|19014.39|19014.39|0
1670409300000|2022-12-07 10:35:00|19015.75|19015.75|19005.04|19005.04|19018.22|19018.22|19004.89|19004.89|0
1670409600000|2022-12-07 10:40:00|19005|19005|19006.77|19006.77|19006.85|19006.85|19002.46|19002.46|0
1670409900000|2022-12-07 10:45:00|19006.95|19006.95|19009.22|19009.22|19009.38|19009.38|19005.81|19005.81|0
1670410200000|2022-12-07 10:50:00|19009.31|19009.31|19004.87|19004.87|19009.83|19009.83|19003.37|19003.37|0
1670410500000|2022-12-07 10:55:00|19004.97|19004.97|19009.75|19009.75|19009.75|19009.75|19003.47|19003.47|0
1670410800000|2022-12-07 11:00:00|19009.99|19009.99|19018.15|19018.15|19018.17|19018.17|19009.99|19009.99|0
1670411100000|2022-12-07 11:05:00|19018.2|19018.2|19023.9|19023.9|19023.97|19023.97|19018.08|19018.08|0
1670411400000|2022-12-07 11:10:00|19024.01|19024.01|19023.23|19023.23|19026.04|19026.04|19023.01|19023.01|0
1670411700000|2022-12-07 11:15:00|19023.28|19023.28|19025.01|19025.01|19025.93|19025.93|19022.64|19022.64|0
1670412000000|2022-12-07 11:20:00|19025.13|19025.13|19021.4|19021.4|19025.2|19025.2|19021.08|19021.08|0
1670412300000|2022-12-07 11:25:00|19021.36|19021.36|19014.9|19014.9|19022.17|19022.17|19014.31|19014.31|0
1670412600000|2022-12-07 11:30:00|19014.77|19014.77|19019.8|19019.8|19020.05|19020.05|19014.75|19014.75|0
1670412900000|2022-12-07 11:35:00|19020.04|19020.04|19023.52|19023.52|19023.67|19023.67|19019.8|19019.8|0
1670413200000|2022-12-07 11:40:00|19023.75|19023.75|19020.34|19020.34|19024.47|19024.47|19020.34|19020.34|0
1670413500000|2022-12-07 11:45:00|19020.29|19020.29|19020.41|19020.41|19020.41|19020.41|19014.01|19014.01|0
1670413800000|2022-12-07 11:50:00|19020.51|19020.51|19018.43|19018.43|19020.84|19020.84|19017.26|19017.26|0
1670414100000|2022-12-07 11:55:00|19018.36|19018.36|19021.91|19021.91|19022.16|19022.16|19017.78|19017.78|0
1670414400000|2022-12-07 12:00:00|19021.97|19021.97|19023.8|19023.8|19025.34|19025.34|19021.01|19021.01|0
1670414700000|2022-12-07 12:05:00|19023.77|19023.77|19024.89|19024.89|19025.64|19025.64|19023.37|19023.37|0
1670415000000|2022-12-07 12:10:00|19024.84|19024.84|19019.73|19019.73|19025.02|19025.02|19019.03|19019.03|0
1670415300000|2022-12-07 12:15:00|19019.55|19019.55|19013.39|19013.39|19020.84|19020.84|19013.21|19013.21|0
1670415600000|2022-12-07 12:20:00|19013.32|19013.32|18992.02|18992.02|19013.47|19013.47|18991.86|18991.86|0
1670415900000|2022-12-07 12:25:00|18991.96|18991.96|18985.19|18985.19|18991.96|18991.96|18984.36|18984.36|0
1670416200000|2022-12-07 12:30:00|18985.25|18985.25|18986.47|18986.47|18987.84|18987.84|18984.5|18984.5|0
1670416500000|2022-12-07 12:35:00|18986.29|18986.29|18985.3|18985.3|18986.29|18986.29|18984.59|18984.59|0
1670416800000|2022-12-07 12:40:00|18985.44|18985.44|18981.55|18981.55|18985.45|18985.45|18981.5|18981.5|0
1670417100000|2022-12-07 12:45:00|18981.44|18981.44|18985.34|18985.34|18985.46|18985.46|18979.21|18979.21|0
1670417400000|2022-12-07 12:50:00|18985.19|18985.19|18983.81|18983.81|18986.21|18986.21|18983.76|18983.76|0
1670417700000|2022-12-07 12:55:00|18983.84|18983.84|18982.24|18982.24|18984.96|18984.96|18981.83|18981.83|0
1670418000000|2022-12-07 13:00:00|18982.21|18982.21|18981.41|18981.41|18982.21|18982.21|18980.5|18980.5|0
1670418300000|2022-12-07 13:05:00|18981.46|18981.46|18981.34|18981.34|18982.44|18982.44|18979.94|18979.94|0
1670418600000|2022-12-07 13:10:00|18981.38|18981.38|18976.49|18976.49|18982.18|18982.18|18976.49|18976.49|0
1670418900000|2022-12-07 13:15:00|18976.28|18976.28|18964.2|18964.2|18976.28|18976.28|18962.17|18962.17|0
1670419200000|2022-12-07 13:20:00|18964.22|18964.22|18974.59|18974.59|18974.93|18974.93|18964.19|18964.19|0
1670419500000|2022-12-07 13:25:00|18974.5|18974.5|18987.5|18987.5|18988.01|18988.01|18974.5|18974.5|0
1670419800000|2022-12-07 13:30:00|18987.42|18987.42|18995.58|18995.58|18995.58|18995.58|18987.34|18987.34|0
1670420100000|2022-12-07 13:35:00|18995.82|18995.82|18994.35|18994.35|18998.77|18998.77|18994.35|18994.35|0
1670420400000|2022-12-07 13:40:00|18994.43|18994.43|18992.62|18992.62|18996.3|18996.3|18992.17|18992.17|0
1670420700000|2022-12-07 13:45:00|18992.71|18992.71|18982.98|18982.98|18992.92|18992.92|18981.72|18981.72|0
1670421000000|2022-12-07 13:50:00|18983.09|18983.09|18986.51|18986.51|18987.01|18987.01|18982.57|18982.57|0
1670421300000|2022-12-07 13:55:00|18986.33|18986.33|18985.66|18985.66|18988.99|18988.99|18985.66|18985.66|0
1670421600000|2022-12-07 14:00:00|18985.97|18985.97|18996.62|18996.62|18996.68|18996.68|18985.97|18985.97|0
1670421900000|2022-12-07 14:05:00|18996.54|18996.54|18999.35|18999.35|19003.49|19003.49|18996.46|18996.46|0
1670422200000|2022-12-07 14:10:00|18999.28|18999.28|18992.76|18992.76|19000.2|19000.2|18991.93|18991.93|0
1670422500000|2022-12-07 14:15:00|18992.84|18992.84|18995.58|18995.58|18997.45|18997.45|18992.84|18992.84|0
1670422800000|2022-12-07 14:20:00|18995.72|18995.72|18998.69|18998.69|19000.36|19000.36|18995.24|18995.24|0
1670423100000|2022-12-07 14:25:00|18998.64|18998.64|18991.08|18991.08|18998.64|18998.64|18991.08|18991.08|0
1670423400000|2022-12-07 14:30:00|18991.09|18991.09|18997.12|18997.12|19003.27|19003.27|18991.09|18991.09|0
1670423700000|2022-12-07 14:35:00|18997.61|18997.61|19017.79|19017.79|19018.91|19018.91|18997.61|18997.61|0
1670424000000|2022-12-07 14:40:00|19017.66|19017.66|19021.93|19021.93|19025.5|19025.5|19017.44|19017.44|0
1670424300000|2022-12-07 14:45:00|19021.87|19021.87|19001.46|19001.46|19028.28|19028.28|19001.46|19001.46|0
1670424600000|2022-12-07 14:50:00|19001.48|19001.48|18993.75|18993.75|19003.34|19003.34|18993.31|18993.31|0
1670424900000|2022-12-07 14:55:00|18993.67|18993.67|18984.82|18984.82|18993.84|18993.84|18984.58|18984.58|0
1670425200000|2022-12-07 15:00:00|18984.68|18984.68|18980.45|18980.45|18984.68|18984.68|18962.62|18962.62|0
1670425500000|2022-12-07 15:05:00|18980.41|18980.41|18990.41|18990.41|18992.84|18992.84|18980.41|18980.41|0
1670425800000|2022-12-07 15:10:00|18990.45|18990.45|18986.57|18986.57|18990.45|18990.45|18936.97|18936.97|0
1670426100000|2022-12-07 15:15:00|18986.64|18986.64|18991.76|18991.76|18992.49|18992.49|18986.64|18986.64|0
1670426400000|2022-12-07 15:20:00|18991.8|18991.8|18993.75|18993.75|18993.87|18993.87|18988.77|18988.77|0
1670426700000|2022-12-07 15:25:00|18993.64|18993.64|18989.14|18989.14|18994.36|18994.36|18980.93|18980.93|0
1670427000000|2022-12-07 15:30:00|18989.33|18989.33|18982.52|18982.52|18997.24|18997.24|18982.52|18982.52|0
1670427300000|2022-12-07 15:35:00|18982.6|18982.6|18974.63|18974.63|18982.6|18982.6|18974.42|18974.42|0
1670427600000|2022-12-07 15:40:00|18974.61|18974.61|18978.83|18978.83|18978.88|18978.88|18970.24|18970.24|0
1670427900000|2022-12-07 15:45:00|18978.69|18978.69|19002.69|19002.69|19002.94|19002.94|18978.69|18978.69|0
1670428200000|2022-12-07 15:50:00|19002.76|19002.76|19018.87|19018.87|19021.36|19021.36|19002.76|19002.76|0
1670428500000|2022-12-07 15:55:00|19019.08|19019.08|19013.13|19013.13|19021.03|19021.03|19012.86|19012.86|0
1670428800000|2022-12-07 16:00:00|19013.19|19013.19|19015.36|19015.36|19017.92|19017.92|19013.17|19013.17|0
1670429100000|2022-12-07 16:05:00|19015.35|19015.35|19008.66|19008.66|19017.28|19017.28|19008.61|19008.61|0
1670429400000|2022-12-07 16:10:00|19008.84|19008.84|19001.56|19001.56|19010.14|19010.14|19000.58|19000.58|0
1670429700000|2022-12-07 16:15:00|19001.53|19001.53|19004.56|19004.56|19006.28|19006.28|19001.24|19001.24|0
1670430000000|2022-12-07 16:20:00|19004.34|19004.34|18968.6|18968.6|19004.34|19004.34|18968.56|18968.56|0
1670430300000|2022-12-07 16:25:00|18968.8|18968.8|18952.97|18952.97|18968.8|18968.8|18952.69|18952.69|0
1670487300000|2022-12-08 08:15:00|18947.7|18947.7|18945.92|18945.92|18957.88|18957.88|18945.84|18945.84|0
1670487600000|2022-12-08 08:20:00|18945.86|18945.86|18930.44|18930.44|18945.86|18945.86|18929.81|18929.81|0
1670487900000|2022-12-08 08:25:00|18930.13|18930.13|18930.55|18930.55|18930.7|18930.7|18921.55|18921.55|0
1670488200000|2022-12-08 08:30:00|18931.31|18931.31|18938.43|18938.43|18944.94|18944.94|18931.31|18931.31|0
1670488500000|2022-12-08 08:35:00|18938.5|18938.5|18949.71|18949.71|18949.71|18949.71|18937.99|18937.99|0
1670488800000|2022-12-08 08:40:00|18950.28|18950.28|18946.46|18946.46|18950.42|18950.42|18946.15|18946.15|0
1670489100000|2022-12-08 08:45:00|18946.6|18946.6|18945.3|18945.3|18952.8|18952.8|18945.07|18945.07|0
1670489400000|2022-12-08 08:50:00|18945.38|18945.38|18939.57|18939.57|18945.38|18945.38|18939.38|18939.38|0
1670489700000|2022-12-08 08:55:00|18939.23|18939.23|18938.97|18938.97|18940.03|18940.03|18935.9|18935.9|0
1670490000000|2022-12-08 09:00:00|18938.91|18938.91|18924.39|18924.39|18939.73|18939.73|18924.39|18924.39|0
1670490300000|2022-12-08 09:05:00|18924.19|18924.19|18905.59|18905.59|18924.24|18924.24|18905.09|18905.09|0
1670490600000|2022-12-08 09:10:00|18905.63|18905.63|18905.47|18905.47|18906.01|18906.01|18899.4|18899.4|0
1670490900000|2022-12-08 09:15:00|18905.41|18905.41|18907.33|18907.33|18907.64|18907.64|18904.76|18904.76|0
1670491200000|2022-12-08 09:20:00|18907.31|18907.31|18904.67|18904.67|18907.86|18907.86|18901.69|18901.69|0
1670491500000|2022-12-08 09:25:00|18904.53|18904.53|18904.56|18904.56|18905.63|18905.63|18902.97|18902.97|0
1670491800000|2022-12-08 09:30:00|18904.77|18904.77|18902.91|18902.91|18905.88|18905.88|18902.69|18902.69|0
1670492100000|2022-12-08 09:35:00|18902.83|18902.83|18910.08|18910.08|18912.42|18912.42|18902.76|18902.76|0
1670492400000|2022-12-08 09:40:00|18909.89|18909.89|18907.08|18907.08|18911.27|18911.27|18904.5|18904.5|0
1670492700000|2022-12-08 09:45:00|18907.17|18907.17|18884|18884|18907.43|18907.43|18884|18884|0
1670493000000|2022-12-08 09:50:00|18884.39|18884.39|18878.02|18878.02|18884.39|18884.39|18877.97|18877.97|0
1670493300000|2022-12-08 09:55:00|18877.92|18877.92|18872.06|18872.06|18877.92|18877.92|18868.43|18868.43|0
1670493600000|2022-12-08 10:00:00|18872.13|18872.13|18885.16|18885.16|18885.16|18885.16|18872.13|18872.13|0
1670493900000|2022-12-08 10:05:00|18885.3|18885.3|18896.1|18896.1|18897.57|18897.57|18885.3|18885.3|0
1670494200000|2022-12-08 10:10:00|18895.96|18895.96|18900.39|18900.39|18901.21|18901.21|18895.93|18895.93|0
1670494500000|2022-12-08 10:15:00|18900.32|18900.32|18897.94|18897.94|18901.97|18901.97|18897.58|18897.58|0
1670494800000|2022-12-08 10:20:00|18898.24|18898.24|18892.7|18892.7|18898.33|18898.33|18892.04|18892.04|0
1670495100000|2022-12-08 10:25:00|18892.59|18892.59|18894.36|18894.36|18895.27|18895.27|18892.49|18892.49|0
1670495400000|2022-12-08 10:30:00|18894.43|18894.43|18892.42|18892.42|18895.37|18895.37|18888.69|18888.69|0
1670495700000|2022-12-08 10:35:00|18892.33|18892.33|18884.68|18884.68|18895.14|18895.14|18883.74|18883.74|0
1670496000000|2022-12-08 10:40:00|18884.63|18884.63|18873.35|18873.35|18884.69|18884.69|18873.35|18873.35|0
1670496300000|2022-12-08 10:45:00|18873.17|18873.17|18871.28|18871.28|18873.47|18873.47|18866.84|18866.84|0
1670496600000|2022-12-08 10:50:00|18871.55|18871.55|18873.68|18873.68|18873.68|18873.68|18869.25|18869.25|0
1670496900000|2022-12-08 10:55:00|18873.45|18873.45|18882.74|18882.74|18883.37|18883.37|18872.74|18872.74|0
1670497200000|2022-12-08 11:00:00|18882.79|18882.79|18896.62|18896.62|18896.66|18896.66|18882.56|18882.56|0
1670497500000|2022-12-08 11:05:00|18896.55|18896.55|18892.79|18892.79|18897.88|18897.88|18892.21|18892.21|0
1670497800000|2022-12-08 11:10:00|18892.89|18892.89|18886.67|18886.67|18892.97|18892.97|18886.67|18886.67|0
1670498100000|2022-12-08 11:15:00|18886.82|18886.82|18877.73|18877.73|18887.11|18887.11|18872.28|18872.28|0
1670498400000|2022-12-08 11:20:00|18877.66|18877.66|18880.46|18880.46|18880.58|18880.58|18876.55|18876.55|0
1670498700000|2022-12-08 11:25:00|18880.4|18880.4|18884.51|18884.51|18884.51|18884.51|18880.29|18880.29|0
1670499000000|2022-12-08 11:30:00|18884.57|18884.57|18888|18888|18888|18888|18884.57|18884.57|0
1670499300000|2022-12-08 11:35:00|18888.06|18888.06|18889.75|18889.75|18890.41|18890.41|18886.01|18886.01|0
1670499600000|2022-12-08 11:40:00|18889.57|18889.57|18890.47|18890.47|18890.68|18890.68|18888.15|18888.15|0
1670499900000|2022-12-08 11:45:00|18890.45|18890.45|18895.15|18895.15|18895.26|18895.26|18889.08|18889.08|0
1670500200000|2022-12-08 11:50:00|18894.85|18894.85|18904.89|18904.89|18906.13|18906.13|18894.85|18894.85|0
1670500500000|2022-12-08 11:55:00|18904.77|18904.77|18900.79|18900.79|18905.27|18905.27|18900.79|18900.79|0
1670500800000|2022-12-08 12:00:00|18900.64|18900.64|18891.16|18891.16|18900.64|18900.64|18889.53|18889.53|0
1670501100000|2022-12-08 12:05:00|18891.11|18891.11|18880.6|18880.6|18891.29|18891.29|18880.41|18880.41|0
1670501400000|2022-12-08 12:10:00|18880.56|18880.56|18873.24|18873.24|18880.89|18880.89|18873.24|18873.24|0
1670501700000|2022-12-08 12:15:00|18873.3|18873.3|18884.28|18884.28|18884.59|18884.59|18870.95|18870.95|0
1670502000000|2022-12-08 12:20:00|18884.36|18884.36|18893.23|18893.23|18893.3|18893.3|18884.22|18884.22|0
1670502300000|2022-12-08 12:25:00|18893.35|18893.35|18893.2|18893.2|18894.73|18894.73|18892.3|18892.3|0
1670502600000|2022-12-08 12:30:00|18893.13|18893.13|18895.7|18895.7|18896.07|18896.07|18890.93|18890.93|0
1670502900000|2022-12-08 12:35:00|18895.81|18895.81|18896.37|18896.37|18896.53|18896.53|18891.59|18891.59|0
1670503200000|2022-12-08 12:40:00|18896.31|18896.31|18894.36|18894.36|18901.03|18901.03|18894.35|18894.35|0
1670503500000|2022-12-08 12:45:00|18894.25|18894.25|18888.25|18888.25|18894.34|18894.34|18887.51|18887.51|0
1670503800000|2022-12-08 12:50:00|18888.2|18888.2|18893.38|18893.38|18893.44|18893.44|18888.2|18888.2|0
1670504100000|2022-12-08 12:55:00|18893.29|18893.29|18898.75|18898.75|18898.98|18898.98|18893.09|18893.09|0
1670504400000|2022-12-08 13:00:00|18898.72|18898.72|18909.86|18909.86|18909.86|18909.86|18898.67|18898.67|0
1670504700000|2022-12-08 13:05:00|18909.96|18909.96|18912.78|18912.78|18913.36|18913.36|18907.96|18907.96|0
1670505000000|2022-12-08 13:10:00|18912.62|18912.62|18913.14|18913.14|18916.63|18916.63|18912.24|18912.24|0
1670505300000|2022-12-08 13:15:00|18913.27|18913.27|18914.09|18914.09|18915.68|18915.68|18913.1|18913.1|0
1670505600000|2022-12-08 13:20:00|18914.32|18914.32|18911.06|18911.06|18914.32|18914.32|18909.83|18909.83|0
1670505900000|2022-12-08 13:25:00|18911|18911|18918.3|18918.3|18918.76|18918.76|18910.62|18910.62|0
1670506200000|2022-12-08 13:30:00|18918.57|18918.57|18925.17|18925.17|18929.27|18929.27|18917.94|18917.94|0
1670506500000|2022-12-08 13:35:00|18925.04|18925.04|18942.21|18942.21|18942.21|18942.21|18924.23|18924.23|0
1670506800000|2022-12-08 13:40:00|18942.3|18942.3|18938.17|18938.17|18942.3|18942.3|18936.28|18936.28|0
1670507100000|2022-12-08 13:45:00|18938.32|18938.32|18947.85|18947.85|18948.14|18948.14|18937.47|18937.47|0
1670507400000|2022-12-08 13:50:00|18947.69|18947.69|18944.93|18944.93|18947.69|18947.69|18944.84|18944.84|0
1670507700000|2022-12-08 13:55:00|18944.77|18944.77|18944.66|18944.66|18945.47|18945.47|18942.92|18942.92|0
1670508000000|2022-12-08 14:00:00|18944.73|18944.73|18925.16|18925.16|18949.89|18949.89|18924.51|18924.51|0
1670508300000|2022-12-08 14:05:00|18924.74|18924.74|18916.46|18916.46|18924.74|18924.74|18916.14|18916.14|0
1670508600000|2022-12-08 14:10:00|18916.61|18916.61|18903.98|18903.98|18916.81|18916.81|18903.67|18903.67|0
1670508900000|2022-12-08 14:15:00|18904.16|18904.16|18897.71|18897.71|18904.47|18904.47|18896.88|18896.88|0
1670509200000|2022-12-08 14:20:00|18897.81|18897.81|18901|18901|18901.42|18901.42|18896.88|18896.88|0
1670509500000|2022-12-08 14:25:00|18900.97|18900.97|18895.64|18895.64|18901.16|18901.16|18893.07|18893.07|0
1670509800000|2022-12-08 14:30:00|18895.53|18895.53|18888.76|18888.76|18900.85|18900.85|18888.67|18888.67|0
1670510100000|2022-12-08 14:35:00|18888.7|18888.7|18883.3|18883.3|18889.35|18889.35|18877.04|18877.04|0
1670510400000|2022-12-08 14:40:00|18883.36|18883.36|18892.92|18892.92|18893.38|18893.38|18883.2|18883.2|0
1670510700000|2022-12-08 14:45:00|18893|18893|18900.73|18900.73|18902.72|18902.72|18892.63|18892.63|0
1670511000000|2022-12-08 14:50:00|18900.58|18900.58|18887.99|18887.99|18905.6|18905.6|18887.58|18887.58|0
1670511300000|2022-12-08 14:55:00|18887.91|18887.91|18868.61|18868.61|18887.91|18887.91|18868.25|18868.25|0
1670511600000|2022-12-08 15:00:00|18868.64|18868.64|18879.53|18879.53|18879.53|18879.53|18868.64|18868.64|0
1670511900000|2022-12-08 15:05:00|18880.03|18880.03|18885.14|18885.14|18893.36|18893.36|18880.03|18880.03|0
1670512200000|2022-12-08 15:10:00|18885.05|18885.05|18884.99|18884.99|18886.6|18886.6|18880.39|18880.39|0
1670512500000|2022-12-08 15:15:00|18884.88|18884.88|18878.08|18878.08|18886.63|18886.63|18877.54|18877.54|0
1670512800000|2022-12-08 15:20:00|18877.95|18877.95|18883.47|18883.47|18889.31|18889.31|18877.95|18877.95|0
1670513100000|2022-12-08 15:25:00|18883.4|18883.4|18889.39|18889.39|18889.87|18889.87|18882.28|18882.28|0
1670513400000|2022-12-08 15:30:00|18889.34|18889.34|18882.28|18882.28|18889.96|18889.96|18874.07|18874.07|0
1670513700000|2022-12-08 15:35:00|18882.31|18882.31|18878.17|18878.17|18882.92|18882.92|18878.17|18878.17|0
1670514000000|2022-12-08 15:40:00|18878.18|18878.18|18871.24|18871.24|18878.9|18878.9|18871.07|18871.07|0
1670514300000|2022-12-08 15:45:00|18871.17|18871.17|18879.14|18879.14|18879.42|18879.42|18870.83|18870.83|0
1670514600000|2022-12-08 15:50:00|18879|18879|18880.01|18880.01|18880.36|18880.36|18875.16|18875.16|0
1670514900000|2022-12-08 15:55:00|18880.08|18880.08|18877.22|18877.22|18883.95|18883.95|18876.7|18876.7|0
1670515200000|2022-12-08 16:00:00|18877.25|18877.25|18863.6|18863.6|18877.25|18877.25|18863.49|18863.49|0
1670515500000|2022-12-08 16:05:00|18863.49|18863.49|18858.66|18858.66|18863.86|18863.86|18858.66|18858.66|0
1670515800000|2022-12-08 16:10:00|18858.63|18858.63|18859.39|18859.39|18860.83|18860.83|18856.89|18856.89|0
1670516100000|2022-12-08 16:15:00|18859.46|18859.46|18853.16|18853.16|18861.45|18861.45|18851.85|18851.85|0
1670516400000|2022-12-08 16:20:00|18853.07|18853.07|18848.44|18848.44|18854.4|18854.4|18848.34|18848.34|0
1670516700000|2022-12-08 16:25:00|18848.35|18848.35|18838.62|18838.62|18848.35|18848.35|18835.47|18835.47|0
1670573700000|2022-12-09 08:15:00|18899.35|18899.35|18887.54|18887.54|18899.42|18899.42|18884.7|18884.7|0
1670574000000|2022-12-09 08:20:00|18887.4|18887.4|18886.5|18886.5|18896.32|18896.32|18886.5|18886.5|0
1670574300000|2022-12-09 08:25:00|18886.57|18886.57|18860.81|18860.81|18886.59|18886.59|18860.81|18860.81|0
1670574600000|2022-12-09 08:30:00|18860.64|18860.64|18845.73|18845.73|18860.64|18860.64|18834.86|18834.86|0
1670574900000|2022-12-09 08:35:00|18845.96|18845.96|18848.84|18848.84|18851.96|18851.96|18845.92|18845.92|0
1670575200000|2022-12-09 08:40:00|18848.9|18848.9|18850.75|18850.75|18853.88|18853.88|18848.9|18848.9|0
1670575500000|2022-12-09 08:45:00|18850.6|18850.6|18834.16|18834.16|18850.79|18850.79|18832.31|18832.31|0
1670575800000|2022-12-09 08:50:00|18834.78|18834.78|18849.08|18849.08|18849.33|18849.33|18834.78|18834.78|0
1670576100000|2022-12-09 08:55:00|18849.04|18849.04|18849.79|18849.79|18852.51|18852.51|18847.76|18847.76|0
1670576400000|2022-12-09 09:00:00|18848.74|18848.74|18840.5|18840.5|18848.74|18848.74|18835.72|18835.72|0
1670576700000|2022-12-09 09:05:00|18840.58|18840.58|18830.28|18830.28|18841.13|18841.13|18827.5|18827.5|0
1670577000000|2022-12-09 09:10:00|18830.14|18830.14|18834.59|18834.59|18834.67|18834.67|18828.63|18828.63|0
1670577300000|2022-12-09 09:15:00|18834.53|18834.53|18834.35|18834.35|18834.6|18834.6|18830.64|18830.64|0
1670577600000|2022-12-09 09:20:00|18834.41|18834.41|18834.99|18834.99|18835.14|18835.14|18830.6|18830.6|0
1670577900000|2022-12-09 09:25:00|18835.07|18835.07|18833.21|18833.21|18838.68|18838.68|18833.11|18833.11|0
1670578200000|2022-12-09 09:30:00|18832.91|18832.91|18835.17|18835.17|18835.17|18835.17|18828.56|18828.56|0
1670578500000|2022-12-09 09:35:00|18835.13|18835.13|18837.15|18837.15|18839.07|18839.07|18835.13|18835.13|0
1670578800000|2022-12-09 09:40:00|18837.08|18837.08|18835.05|18835.05|18837.83|18837.83|18834.88|18834.88|0
1670579100000|2022-12-09 09:45:00|18835|18835|18837.32|18837.32|18842.3|18842.3|18833.92|18833.92|0
1670579400000|2022-12-09 09:50:00|18837.21|18837.21|18833.78|18833.78|18837.27|18837.27|18831.34|18831.34|0
1670579700000|2022-12-09 09:55:00|18834.1|18834.1|18838.38|18838.38|18839.77|18839.77|18834.05|18834.05|0
1670580000000|2022-12-09 10:00:00|18838.15|18838.15|18847.12|18847.12|18847.65|18847.65|18838.13|18838.13|0
1670580300000|2022-12-09 10:05:00|18847.3|18847.3|18849.08|18849.08|18851.94|18851.94|18847.18|18847.18|0
1670580600000|2022-12-09 10:10:00|18848.81|18848.81|18850.06|18850.06|18852.82|18852.82|18848.81|18848.81|0
1670580900000|2022-12-09 10:15:00|18849.94|18849.94|18848.47|18848.47|18850.64|18850.64|18847.45|18847.45|0
1670581200000|2022-12-09 10:20:00|18848.58|18848.58|18846.16|18846.16|18848.67|18848.67|18845.21|18845.21|0
1670581500000|2022-12-09 10:25:00|18846.27|18846.27|18843.65|18843.65|18846.79|18846.79|18841.01|18841.01|0
1670581800000|2022-12-09 10:30:00|18843.59|18843.59|18841.72|18841.72|18844.9|18844.9|18840.68|18840.68|0
1670582100000|2022-12-09 10:35:00|18841.66|18841.66|18844.15|18844.15|18844.68|18844.68|18841.56|18841.56|0
1670582400000|2022-12-09 10:40:00|18844.09|18844.09|18844.62|18844.62|18844.97|18844.97|18841.94|18841.94|0
1670582700000|2022-12-09 10:45:00|18844.47|18844.47|18847.42|18847.42|18847.89|18847.89|18844.4|18844.4|0
1670583000000|2022-12-09 10:50:00|18847.49|18847.49|18850.86|18850.86|18852.39|18852.39|18847.28|18847.28|0
1670583300000|2022-12-09 10:55:00|18850.82|18850.82|18853.78|18853.78|18856.49|18856.49|18850.82|18850.82|0
1670583600000|2022-12-09 11:00:00|18853.86|18853.86|18863.92|18863.92|18864.06|18864.06|18852.19|18852.19|0
1670583900000|2022-12-09 11:05:00|18863.98|18863.98|18859.95|18859.95|18864.32|18864.32|18857.19|18857.19|0
1670584200000|2022-12-09 11:10:00|18860.14|18860.14|18859.49|18859.49|18861.99|18861.99|18859.49|18859.49|0
1670584500000|2022-12-09 11:15:00|18859.54|18859.54|18852.06|18852.06|18859.61|18859.61|18851.48|18851.48|0
1670584800000|2022-12-09 11:20:00|18851.6|18851.6|18851.33|18851.33|18852.56|18852.56|18850.48|18850.48|0
1670585100000|2022-12-09 11:25:00|18851.21|18851.21|18848.31|18848.31|18851.39|18851.39|18848.23|18848.23|0
1670585400000|2022-12-09 11:30:00|18848.61|18848.61|18851.62|18851.62|18851.75|18851.75|18847.83|18847.83|0
1670585700000|2022-12-09 11:35:00|18851.64|18851.64|18846.22|18846.22|18851.64|18851.64|18845.6|18845.6|0
1670586000000|2022-12-09 11:40:00|18846.26|18846.26|18841.33|18841.33|18846.26|18846.26|18840.83|18840.83|0
1670586300000|2022-12-09 11:45:00|18841.39|18841.39|18833.94|18833.94|18843.53|18843.53|18833.94|18833.94|0
1670586600000|2022-12-09 11:50:00|18833.87|18833.87|18833.05|18833.05|18834.92|18834.92|18832.89|18832.89|0
1670586900000|2022-12-09 11:55:00|18833.11|18833.11|18828.1|18828.1|18833.13|18833.13|18827.44|18827.44|0
1670587200000|2022-12-09 12:00:00|18828.07|18828.07|18832.07|18832.07|18832.14|18832.14|18827.4|18827.4|0
1670587500000|2022-12-09 12:05:00|18831.9|18831.9|18835.85|18835.85|18835.92|18835.92|18831.3|18831.3|0
1670587800000|2022-12-09 12:10:00|18835.88|18835.88|18834.07|18834.07|18836.82|18836.82|18833.24|18833.24|0
1670588100000|2022-12-09 12:15:00|18833.59|18833.59|18832.85|18832.85|18833.95|18833.95|18830.9|18830.9|0
1670588400000|2022-12-09 12:20:00|18833|18833|18835.56|18835.56|18835.97|18835.97|18833|18833|0
1670588700000|2022-12-09 12:25:00|18835.64|18835.64|18844.4|18844.4|18844.63|18844.63|18835.23|18835.23|0
1670589000000|2022-12-09 12:30:00|18844.28|18844.28|18849.8|18849.8|18850.16|18850.16|18844.13|18844.13|0
1670589300000|2022-12-09 12:35:00|18849.62|18849.62|18853.19|18853.19|18853.98|18853.98|18849.62|18849.62|0
1670589600000|2022-12-09 12:40:00|18853.26|18853.26|18860.11|18860.11|18860.11|18860.11|18852.76|18852.76|0
1670589900000|2022-12-09 12:45:00|18860.25|18860.25|18868.23|18868.23|18868.3|18868.3|18859.68|18859.68|0
1670590200000|2022-12-09 12:50:00|18868.27|18868.27|18871.98|18871.98|18872.05|18872.05|18867.58|18867.58|0
1670590500000|2022-12-09 12:55:00|18872.13|18872.13|18884.65|18884.65|18885.08|18885.08|18872.13|18872.13|0
1670590800000|2022-12-09 13:00:00|18884.81|18884.81|18884.9|18884.9|18886.21|18886.21|18884.37|18884.37|0
1670591100000|2022-12-09 13:05:00|18884.82|18884.82|18883.37|18883.37|18886.22|18886.22|18883.37|18883.37|0
1670591400000|2022-12-09 13:10:00|18883.36|18883.36|18878.86|18878.86|18883.36|18883.36|18878.39|18878.39|0
1670591700000|2022-12-09 13:15:00|18878.74|18878.74|18878.44|18878.44|18879.48|18879.48|18877.99|18877.99|0
1670592000000|2022-12-09 13:20:00|18878.49|18878.49|18880.61|18880.61|18881.32|18881.32|18878.49|18878.49|0
1670592300000|2022-12-09 13:25:00|18880.55|18880.55|18880.89|18880.89|18883.12|18883.12|18878.09|18878.09|0
1670592600000|2022-12-09 13:30:00|18880.82|18880.82|18872.5|18872.5|18884.73|18884.73|18773.17|18773.17|0
1670592900000|2022-12-09 13:35:00|18872.39|18872.39|18860.36|18860.36|18873.21|18873.21|18855.64|18855.64|0
1670593200000|2022-12-09 13:40:00|18860.3|18860.3|18841.81|18841.81|18863.73|18863.73|18841.81|18841.81|0
1670593500000|2022-12-09 13:45:00|18841.76|18841.76|18847.61|18847.61|18847.89|18847.89|18831.28|18831.28|0
1670593800000|2022-12-09 13:50:00|18847.68|18847.68|18848.15|18848.15|18851.48|18851.48|18847.68|18847.68|0
1670594100000|2022-12-09 13:55:00|18848.1|18848.1|18848.63|18848.63|18849.77|18849.77|18846.42|18846.42|0
1670594400000|2022-12-09 14:00:00|18848.53|18848.53|18834.18|18834.18|18849.14|18849.14|18834.18|18834.18|0
1670594700000|2022-12-09 14:05:00|18834.33|18834.33|18837.69|18837.69|18839.34|18839.34|18832.87|18832.87|0
1670595000000|2022-12-09 14:10:00|18838.75|18838.75|18832.88|18832.88|18839.34|18839.34|18832.31|18832.31|0
1670595300000|2022-12-09 14:15:00|18832.54|18832.54|18842.64|18842.64|18843.94|18843.94|18832.03|18832.03|0
1670595600000|2022-12-09 14:20:00|18842.71|18842.71|18843.11|18843.11|18846.19|18846.19|18842.26|18842.26|0
1670595900000|2022-12-09 14:25:00|18843.04|18843.04|18845.87|18845.87|18845.87|18845.87|18841.56|18841.56|0
1670596200000|2022-12-09 14:30:00|18845.98|18845.98|18866.46|18866.46|18866.46|18866.46|18839.72|18839.72|0
1670596500000|2022-12-09 14:35:00|18866.61|18866.61|18882.89|18882.89|18883.31|18883.31|18866.42|18866.42|0
1670596800000|2022-12-09 14:40:00|18882.81|18882.81|18891.22|18891.22|18891.22|18891.22|18882.64|18882.64|0
1670597100000|2022-12-09 14:45:00|18891.13|18891.13|18891.17|18891.17|18894.13|18894.13|18891.07|18891.07|0
1670597400000|2022-12-09 14:50:00|18891.04|18891.04|18886.29|18886.29|18891.04|18891.04|18883.3|18883.3|0
1670597700000|2022-12-09 14:55:00|18886.23|18886.23|18884.52|18884.52|18887.08|18887.08|18883.5|18883.5|0
1670598000000|2022-12-09 15:00:00|18884.61|18884.61|18890.62|18890.62|18897.06|18897.06|18884.58|18884.58|0
1670598300000|2022-12-09 15:05:00|18890.69|18890.69|18894.47|18894.47|18894.67|18894.67|18889.87|18889.87|0
1670598600000|2022-12-09 15:10:00|18894.44|18894.44|18905.17|18905.17|18906.3|18906.3|18894.36|18894.36|0
1670598900000|2022-12-09 15:15:00|18905.68|18905.68|18909.06|18909.06|18912.53|18912.53|18905.68|18905.68|0
1670599200000|2022-12-09 15:20:00|18909.03|18909.03|18907.6|18907.6|18913.55|18913.55|18907.41|18907.41|0
1670599500000|2022-12-09 15:25:00|18907.76|18907.76|18913.92|18913.92|18913.92|18913.92|18904.44|18904.44|0
1670599800000|2022-12-09 15:30:00|18913.95|18913.95|18921.62|18921.62|18928.05|18928.05|18913.95|18913.95|0
1670600100000|2022-12-09 15:35:00|18921.56|18921.56|18922.06|18922.06|18922.18|18922.18|18916.23|18916.23|0
1670600400000|2022-12-09 15:40:00|18922.18|18922.18|18919.48|18919.48|18922.26|18922.26|18919.36|18919.36|0
1670600700000|2022-12-09 15:45:00|18919.55|18919.55|18913.87|18913.87|18920.58|18920.58|18913.87|18913.87|0
1670601000000|2022-12-09 15:50:00|18913.77|18913.77|18916.9|18916.9|18916.9|18916.9|18910.62|18910.62|0
1670601300000|2022-12-09 15:55:00|18916.98|18916.98|18915.86|18915.86|18917.58|18917.58|18911.52|18911.52|0
1670601600000|2022-12-09 16:00:00|18915.82|18915.82|18922.96|18922.96|18925.32|18925.32|18915.07|18915.07|0
1670601900000|2022-12-09 16:05:00|18922.93|18922.93|18922.89|18922.89|18925.51|18925.51|18922.38|18922.38|0
1670602200000|2022-12-09 16:10:00|18922.82|18922.82|18905.77|18905.77|18922.82|18922.82|18905.42|18905.42|0
1670602500000|2022-12-09 16:15:00|18905.72|18905.72|18898.86|18898.86|18906.94|18906.94|18898.86|18898.86|0
1670602800000|2022-12-09 16:20:00|18898.84|18898.84|18895.16|18895.16|18898.84|18898.84|18892.94|18892.94|0
1670603100000|2022-12-09 16:25:00|18895.19|18895.19|18893.33|18893.33|18895.35|18895.35|18891.48|18891.48|0
1670832900000|2022-12-12 08:15:00|18850.95|18850.95|18843.21|18843.21|18851.49|18851.49|18842.11|18842.11|0
1670833200000|2022-12-12 08:20:00|18843.18|18843.18|18823.83|18823.83|18843.29|18843.29|18819.13|18819.13|0
1670833500000|2022-12-12 08:25:00|18824.18|18824.18|18825.7|18825.7|18827.38|18827.38|18821.02|18821.02|0
1670833800000|2022-12-12 08:30:00|18825.4|18825.4|18838.11|18838.11|18838.42|18838.42|18817.62|18817.62|0
1670834100000|2022-12-12 08:35:00|18838.3|18838.3|18847.74|18847.74|18853|18853|18837.16|18837.16|0
1670834400000|2022-12-12 08:40:00|18847.69|18847.69|18827.63|18827.63|18848.37|18848.37|18827.2|18827.2|0
1670834700000|2022-12-12 08:45:00|18827.6|18827.6|18801.34|18801.34|18828.66|18828.66|18801.34|18801.34|0
1670835000000|2022-12-12 08:50:00|18800.82|18800.82|18790.24|18790.24|18800.82|18800.82|18789.67|18789.67|0
1670835300000|2022-12-12 08:55:00|18790.14|18790.14|18790.61|18790.61|18790.61|18790.61|18783.87|18783.87|0
1670835600000|2022-12-12 09:00:00|18790.76|18790.76|18789.57|18789.57|18793.22|18793.22|18789.12|18789.12|0
1670835900000|2022-12-12 09:05:00|18789.61|18789.61|18788.37|18788.37|18789.61|18789.61|18783.89|18783.89|0
1670836200000|2022-12-12 09:10:00|18788.47|18788.47|18784.61|18784.61|18788.86|18788.86|18784.45|18784.45|0
1670836500000|2022-12-12 09:15:00|18784.34|18784.34|18766.34|18766.34|18784.34|18784.34|18766.3|18766.3|0
1670836800000|2022-12-12 09:20:00|18766.16|18766.16|18753.23|18753.23|18766.16|18766.16|18753.23|18753.23|0
1670837100000|2022-12-12 09:25:00|18753.18|18753.18|18734.86|18734.86|18753.29|18753.29|18734.56|18734.56|0
1670837400000|2022-12-12 09:30:00|18734.88|18734.88|18731.83|18731.83|18735.87|18735.87|18729.58|18729.58|0
1670837700000|2022-12-12 09:35:00|18731.89|18731.89|18737.41|18737.41|18744.05|18744.05|18731.55|18731.55|0
1670838000000|2022-12-12 09:40:00|18737.3|18737.3|18743.01|18743.01|18743.07|18743.07|18733.16|18733.16|0
1670838300000|2022-12-12 09:45:00|18743.07|18743.07|18748.69|18748.69|18757.7|18757.7|18743.07|18743.07|0
1670838600000|2022-12-12 09:50:00|18748.74|18748.74|18734.74|18734.74|18748.74|18748.74|18733.95|18733.95|0
1670838900000|2022-12-12 09:55:00|18734.8|18734.8|18741.01|18741.01|18742.24|18742.24|18734.42|18734.42|0
1670839200000|2022-12-12 10:00:00|18740.88|18740.88|18739.08|18739.08|18740.92|18740.92|18738.39|18738.39|0
1670839500000|2022-12-12 10:05:00|18739.2|18739.2|18741.48|18741.48|18743.13|18743.13|18737.09|18737.09|0
1670839800000|2022-12-12 10:10:00|18741.18|18741.18|18741.44|18741.44|18742.47|18742.47|18739.68|18739.68|0
1670840100000|2022-12-12 10:15:00|18741.33|18741.33|18743.74|18743.74|18750.31|18750.31|18741.07|18741.07|0
1670840400000|2022-12-12 10:20:00|18743.78|18743.78|18746.3|18746.3|18746.47|18746.47|18743.66|18743.66|0
1670840700000|2022-12-12 10:25:00|18746.23|18746.23|18753.07|18753.07|18753.07|18753.07|18744.76|18744.76|0
1670841000000|2022-12-12 10:30:00|18753.1|18753.1|18752.56|18752.56|18754.5|18754.5|18752.56|18752.56|0
1670841300000|2022-12-12 10:35:00|18752.46|18752.46|18751.05|18751.05|18754.54|18754.54|18751.05|18751.05|0
1670841600000|2022-12-12 10:40:00|18751.08|18751.08|18751.99|18751.99|18755.1|18755.1|18751|18751|0
1670841900000|2022-12-12 10:45:00|18751.78|18751.78|18756.21|18756.21|18756.21|18756.21|18750.46|18750.46|0
1670842200000|2022-12-12 10:50:00|18756.29|18756.29|18762.97|18762.97|18763.09|18763.09|18756.29|18756.29|0
1670842500000|2022-12-12 10:55:00|18763.06|18763.06|18762.99|18762.99|18765.04|18765.04|18761.76|18761.76|0
1670842800000|2022-12-12 11:00:00|18763.38|18763.38|18762.39|18762.39|18764.25|18764.25|18761.71|18761.71|0
1670843100000|2022-12-12 11:05:00|18762.43|18762.43|18765.51|18765.51|18765.71|18765.71|18762.43|18762.43|0
1670843400000|2022-12-12 11:10:00|18765.43|18765.43|18766.11|18766.11|18766.4|18766.4|18765.32|18765.32|0
1670843700000|2022-12-12 11:15:00|18766.26|18766.26|18773.46|18773.46|18773.63|18773.63|18766.26|18766.26|0
1670844000000|2022-12-12 11:20:00|18773.74|18773.74|18777.32|18777.32|18777.54|18777.54|18773.74|18773.74|0
1670844300000|2022-12-12 11:25:00|18777.29|18777.29|18773.52|18773.52|18780.77|18780.77|18773.43|18773.43|0
1670844600000|2022-12-12 11:30:00|18773.54|18773.54|18769.77|18769.77|18774.92|18774.92|18769.42|18769.42|0
1670844900000|2022-12-12 11:35:00|18769.7|18769.7|18768.63|18768.63|18770.23|18770.23|18768.57|18768.57|0
1670845200000|2022-12-12 11:40:00|18768.42|18768.42|18763.56|18763.56|18768.46|18768.46|18763.54|18763.54|0
1670845500000|2022-12-12 11:45:00|18763.43|18763.43|18756.23|18756.23|18763.49|18763.49|18755.47|18755.47|0
1670845800000|2022-12-12 11:50:00|18756.3|18756.3|18758.36|18758.36|18758.91|18758.91|18755.8|18755.8|0
1670846100000|2022-12-12 11:55:00|18758.21|18758.21|18759.16|18759.16|18759.16|18759.16|18756.55|18756.55|0
1670846400000|2022-12-12 12:00:00|18759.49|18759.49|18754.67|18754.67|18759.49|18759.49|18753.1|18753.1|0
1670846700000|2022-12-12 12:05:00|18754.85|18754.85|18752.19|18752.19|18754.88|18754.88|18749.87|18749.87|0
1670847000000|2022-12-12 12:10:00|18752.32|18752.32|18755.31|18755.31|18756.49|18756.49|18752.32|18752.32|0
1670847300000|2022-12-12 12:15:00|18755.19|18755.19|18747.33|18747.33|18755.19|18755.19|18747.31|18747.31|0
1670847600000|2022-12-12 12:20:00|18747.23|18747.23|18743.34|18743.34|18747.23|18747.23|18743.18|18743.18|0
1670847900000|2022-12-12 12:25:00|18743.46|18743.46|18747.34|18747.34|18747.92|18747.92|18743.46|18743.46|0
1670848200000|2022-12-12 12:30:00|18747.41|18747.41|18753.08|18753.08|18753.08|18753.08|18747.34|18747.34|0
1670848500000|2022-12-12 12:35:00|18753.14|18753.14|18757.04|18757.04|18757.18|18757.18|18753.02|18753.02|0
1670848800000|2022-12-12 12:40:00|18757.19|18757.19|18756.91|18756.91|18757.86|18757.86|18756.67|18756.67|0
1670849100000|2022-12-12 12:45:00|18757.02|18757.02|18759.77|18759.77|18759.77|18759.77|18756.8|18756.8|0
1670849400000|2022-12-12 12:50:00|18759.88|18759.88|18761.38|18761.38|18761.6|18761.6|18759.35|18759.35|0
1670849700000|2022-12-12 12:55:00|18761.53|18761.53|18762.58|18762.58|18762.58|18762.58|18759.39|18759.39|0
1670850000000|2022-12-12 13:00:00|18762.52|18762.52|18770.65|18770.65|18770.76|18770.76|18762.52|18762.52|0
1670850300000|2022-12-12 13:05:00|18770.39|18770.39|18778.29|18778.29|18778.4|18778.4|18770.29|18770.29|0
1670850600000|2022-12-12 13:10:00|18778.66|18778.66|18787.62|18787.62|18787.62|18787.62|18778.6|18778.6|0
1670850900000|2022-12-12 13:15:00|18787.66|18787.66|18775|18775|18787.8|18787.8|18760.88|18760.88|0
1670851200000|2022-12-12 13:20:00|18775.11|18775.11|18777.99|18777.99|18779.31|18779.31|18775.11|18775.11|0
1670851500000|2022-12-12 13:25:00|18777.91|18777.91|18777|18777|18778.78|18778.78|18777|18777|0
1670851800000|2022-12-12 13:30:00|18776.81|18776.81|18772.09|18772.09|18776.89|18776.89|18771.85|18771.85|0
1670852100000|2022-12-12 13:35:00|18772.02|18772.02|18769.65|18769.65|18772.63|18772.63|18769.65|18769.65|0
1670852400000|2022-12-12 13:40:00|18769.69|18769.69|18765.76|18765.76|18769.85|18769.85|18765.36|18765.36|0
1670852700000|2022-12-12 13:45:00|18765.72|18765.72|18769.48|18769.48|18769.85|18769.85|18763.89|18763.89|0
1670853000000|2022-12-12 13:50:00|18769.21|18769.21|18767.25|18767.25|18776.26|18776.26|18767.25|18767.25|0
1670853300000|2022-12-12 13:55:00|18767.29|18767.29|18769.38|18769.38|18769.38|18769.38|18763.35|18763.35|0
1670853600000|2022-12-12 14:00:00|18769.42|18769.42|18776.53|18776.53|18776.87|18776.87|18769.37|18769.37|0
1670853900000|2022-12-12 14:05:00|18776.48|18776.48|18781.16|18781.16|18781.16|18781.16|18775.75|18775.75|0
1670854200000|2022-12-12 14:10:00|18781.09|18781.09|18789|18789|18789.61|18789.61|18781.08|18781.08|0
1670854500000|2022-12-12 14:15:00|18789.12|18789.12|18790.21|18790.21|18795.05|18795.05|18789.09|18789.09|0
1670854800000|2022-12-12 14:20:00|18790.13|18790.13|18786.01|18786.01|18790.13|18790.13|18784.37|18784.37|0
1670855100000|2022-12-12 14:25:00|18785.87|18785.87|18787.87|18787.87|18790.57|18790.57|18785.74|18785.74|0
1670855400000|2022-12-12 14:30:00|18787.8|18787.8|18790.9|18790.9|18791.4|18791.4|18784.48|18784.48|0
1670855700000|2022-12-12 14:35:00|18790.93|18790.93|18785.94|18785.94|18792.4|18792.4|18785.94|18785.94|0
1670856000000|2022-12-12 14:40:00|18785.9|18785.9|18788.08|18788.08|18788.08|18788.08|18785.48|18785.48|0
1670856300000|2022-12-12 14:45:00|18788.12|18788.12|18789.92|18789.92|18791.21|18791.21|18787.58|18787.58|0
1670856600000|2022-12-12 14:50:00|18789.69|18789.69|18786.74|18786.74|18789.74|18789.74|18785.45|18785.45|0
1670856900000|2022-12-12 14:55:00|18786.7|18786.7|18788.41|18788.41|18788.64|18788.64|18786.51|18786.51|0
1670857200000|2022-12-12 15:00:00|18788.45|18788.45|18786.14|18786.14|18788.63|18788.63|18783.07|18783.07|0
1670857500000|2022-12-12 15:05:00|18786.28|18786.28|18788.63|18788.63|18789.7|18789.7|18786.28|18786.28|0
1670857800000|2022-12-12 15:10:00|18788.65|18788.65|18788.11|18788.11|18792.52|18792.52|18786.34|18786.34|0
1670858100000|2022-12-12 15:15:00|18787.99|18787.99|18786.13|18786.13|18787.99|18787.99|18785.24|18785.24|0
1670858400000|2022-12-12 15:20:00|18786.27|18786.27|18791.76|18791.76|18791.88|18791.88|18783.04|18783.04|0
1670858700000|2022-12-12 15:25:00|18791.82|18791.82|18791.98|18791.98|18792.77|18792.77|18782.01|18782.01|0
1670859000000|2022-12-12 15:30:00|18792.02|18792.02|18800.39|18800.39|18800.51|18800.51|18791.37|18791.37|0
1670859300000|2022-12-12 15:35:00|18800.43|18800.43|18801.68|18801.68|18808.41|18808.41|18800.02|18800.02|0
1670859600000|2022-12-12 15:40:00|18801.82|18801.82|18788.96|18788.96|18801.82|18801.82|18788.74|18788.74|0
1670859900000|2022-12-12 15:45:00|18788.89|18788.89|18792.56|18792.56|18794.43|18794.43|18786.95|18786.95|0
1670860200000|2022-12-12 15:50:00|18792.52|18792.52|18801.92|18801.92|18802.32|18802.32|18791.64|18791.64|0
1670860500000|2022-12-12 15:55:00|18802|18802|18806.31|18806.31|18806.61|18806.61|18802|18802|0
1670860800000|2022-12-12 16:00:00|18806.38|18806.38|18804.29|18804.29|18807.57|18807.57|18802.97|18802.97|0
1670861100000|2022-12-12 16:05:00|18804.19|18804.19|18829.24|18829.24|18829.45|18829.45|18803.86|18803.86|0
1670861400000|2022-12-12 16:10:00|18829.41|18829.41|18824.05|18824.05|18830.67|18830.67|18823.74|18823.74|0
1670861700000|2022-12-12 16:15:00|18823.96|18823.96|18821.86|18821.86|18825.5|18825.5|18821.54|18821.54|0
1670862000000|2022-12-12 16:20:00|18821.88|18821.88|18830.59|18830.59|18831.17|18831.17|18821.79|18821.79|0
1670862300000|2022-12-12 16:25:00|18830.54|18830.54|18837.84|18837.84|18838.11|18838.11|18830.5|18830.5|0
1670919300000|2022-12-13 08:15:00|18811.59|18811.59|18819.2|18819.2|18820.08|18820.08|18811.25|18811.25|0
1670919600000|2022-12-13 08:20:00|18818.95|18818.95|18809.83|18809.83|18819.85|18819.85|18808.74|18808.74|0
1670919900000|2022-12-13 08:25:00|18809.84|18809.84|18818.61|18818.61|18819.29|18819.29|18807.06|18807.06|0
1670920200000|2022-12-13 08:30:00|18818.51|18818.51|18816.02|18816.02|18820.14|18820.14|18813.91|18813.91|0
1670920500000|2022-12-13 08:35:00|18816.18|18816.18|18811.36|18811.36|18816.25|18816.25|18805.2|18805.2|0
1670920800000|2022-12-13 08:40:00|18811.46|18811.46|18830.12|18830.12|18830.27|18830.27|18811.46|18811.46|0
1670921100000|2022-12-13 08:45:00|18830.17|18830.17|18829.95|18829.95|18830.79|18830.79|18822.34|18822.34|0
1670921400000|2022-12-13 08:50:00|18829.69|18829.69|18823.97|18823.97|18833.45|18833.45|18823.97|18823.97|0
1670921700000|2022-12-13 08:55:00|18823.9|18823.9|18821.18|18821.18|18823.9|18823.9|18814.52|18814.52|0
1670922000000|2022-12-13 09:00:00|18821.31|18821.31|18835.23|18835.23|18835.48|18835.48|18821.31|18821.31|0
1670922300000|2022-12-13 09:05:00|18835.09|18835.09|18847.01|18847.01|18847.55|18847.55|18835.01|18835.01|0
1670922600000|2022-12-13 09:10:00|18847.07|18847.07|18853.22|18853.22|18858.83|18858.83|18847.04|18847.04|0
1670922900000|2022-12-13 09:15:00|18853.28|18853.28|18861.32|18861.32|18862.25|18862.25|18853.28|18853.28|0
1670923200000|2022-12-13 09:20:00|18861.25|18861.25|18858.82|18858.82|18862.45|18862.45|18858.82|18858.82|0
1670923500000|2022-12-13 09:25:00|18858.69|18858.69|18855.33|18855.33|18859.81|18859.81|18855.28|18855.28|0
1670923800000|2022-12-13 09:30:00|18855.6|18855.6|18866.46|18866.46|18866.56|18866.56|18853.27|18853.27|0
1670924100000|2022-12-13 09:35:00|18866.49|18866.49|18866.2|18866.2|18870.11|18870.11|18864.92|18864.92|0
1670924400000|2022-12-13 09:40:00|18866.37|18866.37|18851.3|18851.3|18870.56|18870.56|18851.3|18851.3|0
1670924700000|2022-12-13 09:45:00|18851.19|18851.19|18839.08|18839.08|18851.2|18851.2|18839.08|18839.08|0
1670925000000|2022-12-13 09:50:00|18839.12|18839.12|18837.59|18837.59|18839.88|18839.88|18837.43|18837.43|0
1670925300000|2022-12-13 09:55:00|18837.64|18837.64|18838.76|18838.76|18838.76|18838.76|18836.77|18836.77|0
1670925600000|2022-12-13 10:00:00|18838.81|18838.81|18833.8|18833.8|18840.13|18840.13|18833.23|18833.23|0
1670925900000|2022-12-13 10:05:00|18833.91|18833.91|18841.71|18841.71|18844.08|18844.08|18833.91|18833.91|0
1670926200000|2022-12-13 10:10:00|18841.63|18841.63|18840.33|18840.33|18841.63|18841.63|18832.27|18832.27|0
1670926500000|2022-12-13 10:15:00|18840.49|18840.49|18849.68|18849.68|18850|18850|18839.79|18839.79|0
1670926800000|2022-12-13 10:20:00|18849.8|18849.8|18861.35|18861.35|18861.78|18861.78|18849.8|18849.8|0
1670927100000|2022-12-13 10:25:00|18861.5|18861.5|18875.1|18875.1|18876.64|18876.64|18861.27|18861.27|0
1670927400000|2022-12-13 10:30:00|18875.08|18875.08|18881.3|18881.3|18881.3|18881.3|18874.83|18874.83|0
1670927700000|2022-12-13 10:35:00|18881.42|18881.42|18882.31|18882.31|18884.4|18884.4|18881.06|18881.06|0
1670928000000|2022-12-13 10:40:00|18882.29|18882.29|18887.88|18887.88|18888.01|18888.01|18881.59|18881.59|0
1670928300000|2022-12-13 10:45:00|18887.93|18887.93|18892.53|18892.53|18893.1|18893.1|18886.02|18886.02|0
1670928600000|2022-12-13 10:50:00|18892.5|18892.5|18903.53|18903.53|18904.58|18904.58|18892.32|18892.32|0
1670928900000|2022-12-13 10:55:00|18903.55|18903.55|18913.54|18913.54|18913.77|18913.77|18902.31|18902.31|0
1670929200000|2022-12-13 11:00:00|18913.42|18913.42|18919.65|18919.65|18919.77|18919.77|18913.15|18913.15|0
1670929500000|2022-12-13 11:05:00|18919.71|18919.71|18930.75|18930.75|18930.75|18930.75|18919.65|18919.65|0
1670929800000|2022-12-13 11:10:00|18930.97|18930.97|18938.87|18938.87|18939.74|18939.74|18930.97|18930.97|0
1670930100000|2022-12-13 11:15:00|18938.93|18938.93|18939.54|18939.54|18941.57|18941.57|18937.75|18937.75|0
1670930400000|2022-12-13 11:20:00|18939.57|18939.57|18951.41|18951.41|18951.41|18951.41|18939.19|18939.19|0
1670930700000|2022-12-13 11:25:00|18951.4|18951.4|18946.45|18946.45|18953.03|18953.03|18946.38|18946.38|0
1670931000000|2022-12-13 11:30:00|18946.31|18946.31|18944.09|18944.09|18946.35|18946.35|18940.69|18940.69|0
1670931300000|2022-12-13 11:35:00|18944.04|18944.04|18948.36|18948.36|18951.58|18951.58|18944.04|18944.04|0
1670931600000|2022-12-13 11:40:00|18948.4|18948.4|18950.6|18950.6|18950.6|18950.6|18948.32|18948.32|0
1670931900000|2022-12-13 11:45:00|18950.26|18950.26|18953.66|18953.66|18953.66|18953.66|18947.63|18947.63|0
1670932200000|2022-12-13 11:50:00|18953.85|18953.85|18959.85|18959.85|18959.99|18959.99|18953.27|18953.27|0
1670932500000|2022-12-13 11:55:00|18959.76|18959.76|18958.81|18958.81|18960.43|18960.43|18958.21|18958.21|0
1670932800000|2022-12-13 12:00:00|18958.74|18958.74|18957.58|18957.58|18959.48|18959.48|18956.2|18956.2|0
1670933100000|2022-12-13 12:05:00|18957.6|18957.6|18963.3|18963.3|18964.53|18964.53|18956.33|18956.33|0
1670933400000|2022-12-13 12:10:00|18963.45|18963.45|18969.24|18969.24|18970.67|18970.67|18963.39|18963.39|0
1670933700000|2022-12-13 12:15:00|18969.19|18969.19|18969.21|18969.21|18969.98|18969.98|18965.89|18965.89|0
1670934000000|2022-12-13 12:20:00|18969.16|18969.16|18971.24|18971.24|18971.52|18971.52|18969.1|18969.1|0
1670934300000|2022-12-13 12:25:00|18971.31|18971.31|18969.95|18969.95|18971.37|18971.37|18968.75|18968.75|0
1670934600000|2022-12-13 12:30:00|18969.81|18969.81|18975.8|18975.8|18976.02|18976.02|18968.55|18968.55|0
1670934900000|2022-12-13 12:35:00|18975.48|18975.48|18978|18978|18978.2|18978.2|18975.11|18975.11|0
1670935200000|2022-12-13 12:40:00|18978.17|18978.17|18981.01|18981.01|18983.15|18983.15|18976.58|18976.58|0
1670935500000|2022-12-13 12:45:00|18980.99|18980.99|18976.93|18976.93|18981.16|18981.16|18976.27|18976.27|0
1670935800000|2022-12-13 12:50:00|18976.97|18976.97|18968.91|18968.91|18977.04|18977.04|18967.31|18967.31|0
1670936100000|2022-12-13 12:55:00|18968.86|18968.86|18979.83|18979.83|18979.83|18979.83|18968.86|18968.86|0
1670936400000|2022-12-13 13:00:00|18979.79|18979.79|18979.54|18979.54|18980.08|18980.08|18978.05|18978.05|0
1670936700000|2022-12-13 13:05:00|18979.6|18979.6|18981.66|18981.66|18984.86|18984.86|18979.45|18979.45|0
1670937000000|2022-12-13 13:10:00|18981.14|18981.14|18969.46|18969.46|18981.14|18981.14|18969.42|18969.42|0
1670937300000|2022-12-13 13:15:00|18969.43|18969.43|18960.33|18960.33|18969.49|18969.49|18959.91|18959.91|0
1670937600000|2022-12-13 13:20:00|18960.37|18960.37|18954.49|18954.49|18962.38|18962.38|18953.79|18953.79|0
1670937900000|2022-12-13 13:25:00|18954.26|18954.26|18959.67|18959.67|18970.13|18970.13|18953.6|18953.6|0
1670938200000|2022-12-13 13:30:00|18959.88|18959.88|19125.98|19125.98|19206.19|19206.19|18959.88|18959.88|0
1670938500000|2022-12-13 13:35:00|19125.69|19125.69|19136.72|19136.72|19138.03|19138.03|19113.26|19113.26|0
1670938800000|2022-12-13 13:40:00|19136.81|19136.81|19185.52|19185.52|19185.72|19185.72|19136.76|19136.76|0
1670939100000|2022-12-13 13:45:00|19185.45|19185.45|19223.33|19223.33|19223.38|19223.38|19180.95|19180.95|0
1670939400000|2022-12-13 13:50:00|19223.36|19223.36|19227.46|19227.46|19237.02|19237.02|19223.36|19223.36|0
1670939700000|2022-12-13 13:55:00|19227.48|19227.48|19230.2|19230.2|19230.3|19230.3|19224.49|19224.49|0
1670940000000|2022-12-13 14:00:00|19230.27|19230.27|19240.48|19240.48|19240.48|19240.48|19223.2|19223.2|0
1670940300000|2022-12-13 14:05:00|19240.58|19240.58|19257.7|19257.7|19257.7|19257.7|19240.51|19240.51|0
1670940600000|2022-12-13 14:10:00|19257.78|19257.78|19276.12|19276.12|19276.28|19276.28|19257.78|19257.78|0
1670940900000|2022-12-13 14:15:00|19276.04|19276.04|19281.39|19281.39|19282.22|19282.22|19275.32|19275.32|0
1670941200000|2022-12-13 14:20:00|19281.17|19281.17|19288.96|19288.96|19296.39|19296.39|19281.17|19281.17|0
1670941500000|2022-12-13 14:25:00|19288.92|19288.92|19274.07|19274.07|19288.92|19288.92|19273.85|19273.85|0
1670941800000|2022-12-13 14:30:00|19274.19|19274.19|19261.8|19261.8|19274.68|19274.68|19258.45|19258.45|0
1670942100000|2022-12-13 14:35:00|19261.97|19261.97|19248.34|19248.34|19266.44|19266.44|19247.9|19247.9|0
1670942400000|2022-12-13 14:40:00|19248.3|19248.3|19267.38|19267.38|19267.58|19267.58|19248.05|19248.05|0
1670942700000|2022-12-13 14:45:00|19267.24|19267.24|19267.4|19267.4|19269.97|19269.97|19264.81|19264.81|0
1670943000000|2022-12-13 14:50:00|19267.47|19267.47|19278.27|19278.27|19279.59|19279.59|19266.99|19266.99|0
1670943300000|2022-12-13 14:55:00|19278.18|19278.18|19279.47|19279.47|19285.56|19285.56|19278.18|19278.18|0
1670943600000|2022-12-13 15:00:00|19279.56|19279.56|19243.49|19243.49|19280.58|19280.58|19243.32|19243.32|0
1670943900000|2022-12-13 15:05:00|19243.52|19243.52|19222.32|19222.32|19243.56|19243.56|19214.7|19214.7|0
1670944200000|2022-12-13 15:10:00|19222.4|19222.4|19250.9|19250.9|19251.96|19251.96|19221.81|19221.81|0
1670944500000|2022-12-13 15:15:00|19250.95|19250.95|19228.5|19228.5|19250.95|19250.95|19228.37|19228.37|0
1670944800000|2022-12-13 15:20:00|19228.62|19228.62|19194.58|19194.58|19232.08|19232.08|19194.58|19194.58|0
1670945100000|2022-12-13 15:25:00|19194.48|19194.48|19171.73|19171.73|19194.48|19194.48|19165.69|19165.69|0
1670945400000|2022-12-13 15:30:00|19171.68|19171.68|19174.92|19174.92|19174.92|19174.92|19166.71|19166.71|0
1670945700000|2022-12-13 15:35:00|19175.14|19175.14|19112.02|19112.02|19176.33|19176.33|19111.97|19111.97|0
1670946000000|2022-12-13 15:40:00|19111.89|19111.89|19127.49|19127.49|19127.7|19127.7|19108.69|19108.69|0
1670946300000|2022-12-13 15:45:00|19127.56|19127.56|19092.76|19092.76|19127.7|19127.7|19092.76|19092.76|0
1670946600000|2022-12-13 15:50:00|19092.79|19092.79|19065.91|19065.91|19092.79|19092.79|19065.62|19065.62|0
1670946900000|2022-12-13 15:55:00|19065.93|19065.93|19066.45|19066.45|19067.61|19067.61|19061.23|19061.23|0
1670947200000|2022-12-13 16:00:00|19066.4|19066.4|19060.75|19060.75|19069.77|19069.77|19058.6|19058.6|0
1670947500000|2022-12-13 16:05:00|19060.77|19060.77|19044.05|19044.05|19060.77|19060.77|19040.74|19040.74|0
1670947800000|2022-12-13 16:10:00|19044.1|19044.1|19075.76|19075.76|19075.79|19075.79|19043.91|19043.91|0
1670948100000|2022-12-13 16:15:00|19075.93|19075.93|19079.29|19079.29|19083.19|19083.19|19075.93|19075.93|0
1670948400000|2022-12-13 16:20:00|19079.18|19079.18|19065.86|19065.86|19079.22|19079.22|19065.77|19065.77|0
1670948700000|2022-12-13 16:25:00|19065.77|19065.77|19073.02|19073.02|19073.02|19073.02|19064.42|19064.42|0
1671005700000|2022-12-14 08:15:00|19005.59|19005.59|18994.8|18994.8|19006.9|19006.9|18994.8|18994.8|0
1671006000000|2022-12-14 08:20:00|18994.87|18994.87|18994.62|18994.62|18997.04|18997.04|18990.71|18990.71|0
1671006300000|2022-12-14 08:25:00|18994.84|18994.84|18987.52|18987.52|18995.01|18995.01|18986.55|18986.55|0
1671006600000|2022-12-14 08:30:00|18987.57|18987.57|18975.33|18975.33|18987.73|18987.73|18974.95|18974.95|0
1671006900000|2022-12-14 08:35:00|18975.25|18975.25|18983.6|18983.6|18983.91|18983.91|18972.34|18972.34|0
1671007200000|2022-12-14 08:40:00|18983.66|18983.66|18992.64|18992.64|18992.76|18992.76|18981.28|18981.28|0
1671007500000|2022-12-14 08:45:00|18992.55|18992.55|19002.29|19002.29|19002.86|19002.86|18991.43|18991.43|0
1671007800000|2022-12-14 08:50:00|19002.25|19002.25|19016.08|19016.08|19017|19017|18997.31|18997.31|0
1671008100000|2022-12-14 08:55:00|19015.93|19015.93|19031.21|19031.21|19031.28|19031.28|19015.93|19015.93|0
1671008400000|2022-12-14 09:00:00|19030.99|19030.99|19032.22|19032.22|19034.9|19034.9|19027.42|19027.42|0
1671008700000|2022-12-14 09:05:00|19032.03|19032.03|19027.85|19027.85|19032.54|19032.54|19027.79|19027.79|0
1671009000000|2022-12-14 09:10:00|19027.48|19027.48|19011.35|19011.35|19028.79|19028.79|19011.13|19011.13|0
1671009300000|2022-12-14 09:15:00|19011.52|19011.52|19001.73|19001.73|19012.37|19012.37|19001.73|19001.73|0
1671009600000|2022-12-14 09:20:00|19001.4|19001.4|19002.81|19002.81|19002.81|19002.81|18997.18|18997.18|0
1671009900000|2022-12-14 09:25:00|19002.9|19002.9|19002.5|19002.5|19003.15|19003.15|18999.78|18999.78|0
1671010200000|2022-12-14 09:30:00|19002.68|19002.68|19008.68|19008.68|19009.42|19009.42|19002.58|19002.58|0
1671010500000|2022-12-14 09:35:00|19008.43|19008.43|19013.1|19013.1|19017.21|19017.21|19007.22|19007.22|0
1671010800000|2022-12-14 09:40:00|19012.89|19012.89|19014.04|19014.04|19014.5|19014.5|19011.15|19011.15|0
1671011100000|2022-12-14 09:45:00|19013.56|19013.56|19005.39|19005.39|19013.9|19013.9|19004.71|19004.71|0
1671011400000|2022-12-14 09:50:00|19005.1|19005.1|19006.2|19006.2|19006.34|19006.34|19001.89|19001.89|0
1671011700000|2022-12-14 09:55:00|19006.66|19006.66|19000.44|19000.44|19006.74|19006.74|19000.42|19000.42|0
1671012000000|2022-12-14 10:00:00|19000.16|19000.16|18983.71|18983.71|19000.55|19000.55|18983.71|18983.71|0
1671012300000|2022-12-14 10:05:00|18983.59|18983.59|18989.42|18989.42|18990.46|18990.46|18981.37|18981.37|0
1671012600000|2022-12-14 10:10:00|18989.31|18989.31|18999.88|18999.88|19000.12|19000.12|18989.31|18989.31|0
1671012900000|2022-12-14 10:15:00|19000.04|19000.04|19010.19|19010.19|19010.42|19010.42|18999.56|18999.56|0
1671013200000|2022-12-14 10:20:00|19009.97|19009.97|19006.25|19006.25|19010.39|19010.39|19004.24|19004.24|0
1671013500000|2022-12-14 10:25:00|19006.33|19006.33|19010.5|19010.5|19010.5|19010.5|19006.33|19006.33|0
1671013800000|2022-12-14 10:30:00|19010.64|19010.64|19012.55|19012.55|19012.55|19012.55|19009.39|19009.39|0
1671014100000|2022-12-14 10:35:00|19012.46|19012.46|19008.15|19008.15|19013.17|19013.17|19004.96|19004.96|0
1671014400000|2022-12-14 10:40:00|19008.05|19008.05|19006.34|19006.34|19009.52|19009.52|19006.34|19006.34|0
1671014700000|2022-12-14 10:45:00|19006.39|19006.39|18999.94|18999.94|19006.39|19006.39|18999.11|18999.11|0
1671015000000|2022-12-14 10:50:00|18999.79|18999.79|18995.57|18995.57|18999.79|18999.79|18989.33|18989.33|0
1671015300000|2022-12-14 10:55:00|18995.73|18995.73|18999.81|18999.81|18999.91|18999.91|18995.22|18995.22|0
1671015600000|2022-12-14 11:00:00|18999.7|18999.7|19002.02|19002.02|19002.02|19002.02|18997.2|18997.2|0
1671015900000|2022-12-14 11:05:00|19002.04|19002.04|18999.41|18999.41|19002.56|19002.56|18998.56|18998.56|0
1671016200000|2022-12-14 11:10:00|18999.48|18999.48|18996.57|18996.57|18999.48|18999.48|18996.39|18996.39|0
1671016500000|2022-12-14 11:15:00|18996.78|18996.78|18997.51|18997.51|18998.11|18998.11|18996.23|18996.23|0
1671016800000|2022-12-14 11:20:00|18997.49|18997.49|19001.21|19001.21|19001.21|19001.21|18994.81|18994.81|0
1671017100000|2022-12-14 11:25:00|19001.18|19001.18|19007.87|19007.87|19007.87|19007.87|19000.84|19000.84|0
1671017400000|2022-12-14 11:30:00|19007.93|19007.93|19008.24|19008.24|19010.54|19010.54|19007.93|19007.93|0
1671017700000|2022-12-14 11:35:00|19008.14|19008.14|19009.05|19009.05|19009.23|19009.23|19006.93|19006.93|0
1671018000000|2022-12-14 11:40:00|19009.1|19009.1|19012.67|19012.67|19014.21|19014.21|19009.05|19009.05|0
1671018300000|2022-12-14 11:45:00|19012.78|19012.78|19016.77|19016.77|19017.91|19017.91|19012.63|19012.63|0
1671018600000|2022-12-14 11:50:00|19016.5|19016.5|19020.75|19020.75|19021.44|19021.44|19015.5|19015.5|0
1671018900000|2022-12-14 11:55:00|19020.88|19020.88|19020.86|19020.86|19021.19|19021.19|19017.58|19017.58|0
1671019200000|2022-12-14 12:00:00|19020.94|19020.94|19012.25|19012.25|19022.33|19022.33|19012|19012|0
1671019500000|2022-12-14 12:05:00|19012.33|19012.33|19011.8|19011.8|19013.38|19013.38|19011.38|19011.38|0
1671019800000|2022-12-14 12:10:00|19011.84|19011.84|19009.15|19009.15|19011.84|19011.84|19009.15|19009.15|0
1671020100000|2022-12-14 12:15:00|19009.32|19009.32|19009.32|19009.32|19009.9|19009.9|19008.36|19008.36|0
1671020400000|2022-12-14 12:20:00|19008.78|19008.78|18999.56|18999.56|19008.78|19008.78|18998.94|18998.94|0
1671020700000|2022-12-14 12:25:00|18999.61|18999.61|18991.04|18991.04|19000.74|19000.74|18990.89|18990.89|0
1671021000000|2022-12-14 12:30:00|18991.08|18991.08|18989.86|18989.86|18991.74|18991.74|18989.7|18989.7|0
1671021300000|2022-12-14 12:35:00|18989.81|18989.81|18989.6|18989.6|18990.15|18990.15|18987.66|18987.66|0
1671021600000|2022-12-14 12:40:00|18989.72|18989.72|18986.79|18986.79|18990.61|18990.61|18986.56|18986.56|0
1671021900000|2022-12-14 12:45:00|18986.75|18986.75|18984.16|18984.16|18986.95|18986.95|18983.09|18983.09|0
1671022200000|2022-12-14 12:50:00|18984.11|18984.11|18983.51|18983.51|18985.17|18985.17|18983.36|18983.36|0
1671022500000|2022-12-14 12:55:00|18983.45|18983.45|18983.17|18983.17|18984.27|18984.27|18982.4|18982.4|0
1671022800000|2022-12-14 13:00:00|18983.35|18983.35|18988.07|18988.07|18989.42|18989.42|18983.35|18983.35|0
1671023100000|2022-12-14 13:05:00|18987.95|18987.95|18989.7|18989.7|18989.89|18989.89|18986.88|18986.88|0
1671023400000|2022-12-14 13:10:00|18989.77|18989.77|18986.89|18986.89|18990.02|18990.02|18986.89|18986.89|0
1671023700000|2022-12-14 13:15:00|18986.91|18986.91|18986.76|18986.76|18987.96|18987.96|18985.7|18985.7|0
1671024000000|2022-12-14 13:20:00|18986.69|18986.69|18983.63|18983.63|18986.95|18986.95|18982.96|18982.96|0
1671024300000|2022-12-14 13:25:00|18983.62|18983.62|18985.96|18985.96|18986.72|18986.72|18983.37|18983.37|0
1671024600000|2022-12-14 13:30:00|18986.1|18986.1|18983.99|18983.99|18986.1|18986.1|18981.08|18981.08|0
1671024900000|2022-12-14 13:35:00|18984.14|18984.14|18985.16|18985.16|18985.81|18985.81|18984.06|18984.06|0
1671025200000|2022-12-14 13:40:00|18985.25|18985.25|18993.11|18993.11|18993.58|18993.58|18985.25|18985.25|0
1671025500000|2022-12-14 13:45:00|18993.13|18993.13|18991.61|18991.61|18993.21|18993.21|18990.2|18990.2|0
1671025800000|2022-12-14 13:50:00|18991.41|18991.41|18995.68|18995.68|18995.86|18995.86|18990.97|18990.97|0
1671026100000|2022-12-14 13:55:00|18995.79|18995.79|18996.35|18996.35|18997.44|18997.44|18994.22|18994.22|0
1671026400000|2022-12-14 14:00:00|18996.54|18996.54|18990.53|18990.53|19000.85|19000.85|18989.97|18989.97|0
1671026700000|2022-12-14 14:05:00|18990.47|18990.47|18985.25|18985.25|18990.53|18990.53|18984.57|18984.57|0
1671027000000|2022-12-14 14:10:00|18985.27|18985.27|18990.8|18990.8|18990.8|18990.8|18984.32|18984.32|0
1671027300000|2022-12-14 14:15:00|18990.82|18990.82|18992.59|18992.59|18993.37|18993.37|18990.22|18990.22|0
1671027600000|2022-12-14 14:20:00|18992.48|18992.48|18992.19|18992.19|18992.74|18992.74|18989.92|18989.92|0
1671027900000|2022-12-14 14:25:00|18992.29|18992.29|18991.4|18991.4|18993.85|18993.85|18990.13|18990.13|0
1671028200000|2022-12-14 14:30:00|18991.31|18991.31|19011.16|19011.16|19011.23|19011.23|18991.23|18991.23|0
1671028500000|2022-12-14 14:35:00|19011.2|19011.2|19011.41|19011.41|19011.8|19011.8|19007.32|19007.32|0
1671028800000|2022-12-14 14:40:00|19011.44|19011.44|19015.12|19015.12|19015.12|19015.12|19008.29|19008.29|0
1671029100000|2022-12-14 14:45:00|19015.1|19015.1|19020.32|19020.32|19023.43|19023.43|19015.03|19015.03|0
1671029400000|2022-12-14 14:50:00|19020.39|19020.39|19026.73|19026.73|19027.82|19027.82|19020.39|19020.39|0
1671029700000|2022-12-14 14:55:00|19026.76|19026.76|19042.25|19042.25|19044.83|19044.83|19026.23|19026.23|0
1671030000000|2022-12-14 15:00:00|19042.23|19042.23|19041.59|19041.59|19043.59|19043.59|19040.22|19040.22|0
1671030300000|2022-12-14 15:05:00|19041.62|19041.62|19046.45|19046.45|19048.38|19048.38|19041.52|19041.52|0
1671030600000|2022-12-14 15:10:00|19046.38|19046.38|19039.6|19039.6|19046.77|19046.77|19039.2|19039.2|0
1671030900000|2022-12-14 15:15:00|19039.55|19039.55|19040.99|19040.99|19041.93|19041.93|19035.85|19035.85|0
1671031200000|2022-12-14 15:20:00|19041.01|19041.01|19040.5|19040.5|19048.39|19048.39|19040.12|19040.12|0
1671031500000|2022-12-14 15:25:00|19040.6|19040.6|19048.06|19048.06|19050.19|19050.19|19040.27|19040.27|0
1671031800000|2022-12-14 15:30:00|19047.97|19047.97|19043.91|19043.91|19048.14|19048.14|19037.76|19037.76|0
1671032100000|2022-12-14 15:35:00|19044.03|19044.03|19051.28|19051.28|19053.21|19053.21|19044.03|19044.03|0
1671032400000|2022-12-14 15:40:00|19051.22|19051.22|19053.42|19053.42|19055.03|19055.03|19050.3|19050.3|0
1671032700000|2022-12-14 15:45:00|19053.44|19053.44|19046.87|19046.87|19053.57|19053.57|19046.13|19046.13|0
1671033000000|2022-12-14 15:50:00|19046.8|19046.8|19046.07|19046.07|19047.66|19047.66|19044.64|19044.64|0
1671033300000|2022-12-14 15:55:00|19046.03|19046.03|19046.92|19046.92|19047.05|19047.05|19043.27|19043.27|0
1671033600000|2022-12-14 16:00:00|19046.98|19046.98|19052.35|19052.35|19053.42|19053.42|19046.94|19046.94|0
1671033900000|2022-12-14 16:05:00|19052.31|19052.31|19041.09|19041.09|19052.32|19052.32|19040.85|19040.85|0
1671034200000|2022-12-14 16:10:00|19041.23|19041.23|19044.61|19044.61|19044.62|19044.62|19040.13|19040.13|0
1671034500000|2022-12-14 16:15:00|19044.44|19044.44|19042.31|19042.31|19045.18|19045.18|19042.2|19042.2|0
1671034800000|2022-12-14 16:20:00|19042.46|19042.46|19050.8|19050.8|19050.84|19050.84|19039.75|19039.75|0
1671035100000|2022-12-14 16:25:00|19050.73|19050.73|19043.08|19043.08|19051.07|19051.07|19040.74|19040.74|0
1671092100000|2022-12-15 08:15:00|18914.58|18914.58|18884.01|18884.01|18917.11|18917.11|18884.01|18884.01|0
1671092400000|2022-12-15 08:20:00|18883.77|18883.77|18856.92|18856.92|18883.77|18883.77|18854.18|18854.18|0
1671092700000|2022-12-15 08:25:00|18857|18857|18873.93|18873.93|18874.23|18874.23|18857|18857|0
1671093000000|2022-12-15 08:30:00|18873.91|18873.91|18891.14|18891.14|18895.48|18895.48|18873.71|18873.71|0
1671093300000|2022-12-15 08:35:00|18891.03|18891.03|18880.66|18880.66|18891.03|18891.03|18880.54|18880.54|0
1671093600000|2022-12-15 08:40:00|18880.61|18880.61|18870.57|18870.57|18880.73|18880.73|18868.84|18868.84|0
1671093900000|2022-12-15 08:45:00|18870.52|18870.52|18883.65|18883.65|18883.71|18883.71|18870.37|18870.37|0
1671094200000|2022-12-15 08:50:00|18883.77|18883.77|18905.83|18905.83|18905.83|18905.83|18883.77|18883.77|0
1671094500000|2022-12-15 08:55:00|18906.05|18906.05|18940.18|18940.18|18940.18|18940.18|18906.05|18906.05|0
1671094800000|2022-12-15 09:00:00|18940.5|18940.5|18926.33|18926.33|18940.89|18940.89|18926.2|18926.2|0
1671095100000|2022-12-15 09:05:00|18926.4|18926.4|18925.07|18925.07|18928.43|18928.43|18923.9|18923.9|0
1671095400000|2022-12-15 09:10:00|18924.79|18924.79|18915.04|18915.04|18927.15|18927.15|18915.04|18915.04|0
1671095700000|2022-12-15 09:15:00|18915|18915|18920.88|18920.88|18920.96|18920.96|18912.09|18912.09|0
1671096000000|2022-12-15 09:20:00|18921.1|18921.1|18931.01|18931.01|18931.04|18931.04|18921.1|18921.1|0
1671096300000|2022-12-15 09:25:00|18930.84|18930.84|18925.66|18925.66|18931.84|18931.84|18924.48|18924.48|0
1671096600000|2022-12-15 09:30:00|18925.69|18925.69|18924.3|18924.3|18928.53|18928.53|18924.3|18924.3|0
1671096900000|2022-12-15 09:35:00|18924.07|18924.07|18924.72|18924.72|18925.2|18925.2|18923.52|18923.52|0
1671097200000|2022-12-15 09:40:00|18924.7|18924.7|18915.32|18915.32|18925.75|18925.75|18914.83|18914.83|0
1671097500000|2022-12-15 09:45:00|18915.39|18915.39|18919.32|18919.32|18919.32|18919.32|18911.62|18911.62|0
1671097800000|2022-12-15 09:50:00|18919.39|18919.39|18917.6|18917.6|18923.04|18923.04|18916.96|18916.96|0
1671098100000|2022-12-15 09:55:00|18917.65|18917.65|18914.19|18914.19|18918.58|18918.58|18912.46|18912.46|0
1671098400000|2022-12-15 10:00:00|18914.14|18914.14|18905.34|18905.34|18914.14|18914.14|18904.44|18904.44|0
1671098700000|2022-12-15 10:05:00|18905.29|18905.29|18903.94|18903.94|18906.58|18906.58|18903.14|18903.14|0
1671099000000|2022-12-15 10:10:00|18903.85|18903.85|18900.44|18900.44|18905.82|18905.82|18900.18|18900.18|0
1671099300000|2022-12-15 10:15:00|18900.33|18900.33|18904.59|18904.59|18905.06|18905.06|18897.38|18897.38|0
1671099600000|2022-12-15 10:20:00|18904.49|18904.49|18910.01|18910.01|18910.01|18910.01|18902.05|18902.05|0
1671099900000|2022-12-15 10:25:00|18910.09|18910.09|18917.17|18917.17|18917.6|18917.6|18910.08|18910.08|0
1671100200000|2022-12-15 10:30:00|18917.21|18917.21|18936.59|18936.59|18936.76|18936.76|18917.21|18917.21|0
1671100500000|2022-12-15 10:35:00|18936.66|18936.66|18944.69|18944.69|18944.69|18944.69|18936.59|18936.59|0
1671100800000|2022-12-15 10:40:00|18944.65|18944.65|18956.39|18956.39|18956.7|18956.7|18944.53|18944.53|0
1671101100000|2022-12-15 10:45:00|18956.22|18956.22|18964.5|18964.5|18964.7|18964.7|18956.01|18956.01|0
1671101400000|2022-12-15 10:50:00|18964.57|18964.57|18957.76|18957.76|18964.59|18964.59|18957.76|18957.76|0
1671101700000|2022-12-15 10:55:00|18957.66|18957.66|18946.18|18946.18|18957.71|18957.71|18946.18|18946.18|0
1671102000000|2022-12-15 11:00:00|18946.11|18946.11|18945.66|18945.66|18946.37|18946.37|18943.87|18943.87|0
1671102300000|2022-12-15 11:05:00|18945.64|18945.64|18948.81|18948.81|18949.15|18949.15|18945.22|18945.22|0
1671102600000|2022-12-15 11:10:00|18948.97|18948.97|18950.57|18950.57|18950.73|18950.73|18948.56|18948.56|0
1671102900000|2022-12-15 11:15:00|18950.49|18950.49|18953.32|18953.32|18953.73|18953.73|18950.47|18950.47|0
1671103200000|2022-12-15 11:20:00|18953.26|18953.26|18963.2|18963.2|18963.59|18963.59|18953.18|18953.18|0
1671103500000|2022-12-15 11:25:00|18963.14|18963.14|18949.83|18949.83|18963.5|18963.5|18949.81|18949.81|0
1671103800000|2022-12-15 11:30:00|18949.76|18949.76|18951.56|18951.56|18951.56|18951.56|18949.42|18949.42|0
1671104100000|2022-12-15 11:35:00|18951.63|18951.63|18954.2|18954.2|18954.2|18954.2|18950.57|18950.57|0
1671104400000|2022-12-15 11:40:00|18954.12|18954.12|18957.85|18957.85|18958.03|18958.03|18954.08|18954.08|0
1671104700000|2022-12-15 11:45:00|18957.73|18957.73|18963.04|18963.04|18963.74|18963.74|18957.4|18957.4|0
1671105000000|2022-12-15 11:50:00|18963.06|18963.06|18953.07|18953.07|18963.48|18963.48|18953.07|18953.07|0
1671105300000|2022-12-15 11:55:00|18953.41|18953.41|18954.14|18954.14|18956.59|18956.59|18953.24|18953.24|0
1671105600000|2022-12-15 12:00:00|18954.05|18954.05|18953.72|18953.72|18955.63|18955.63|18947.33|18947.33|0
1671105900000|2022-12-15 12:05:00|18953.79|18953.79|18949.71|18949.71|18954.75|18954.75|18947.87|18947.87|0
1671106200000|2022-12-15 12:10:00|18949.77|18949.77|18953.85|18953.85|18953.85|18953.85|18949.77|18949.77|0
1671106500000|2022-12-15 12:15:00|18953.97|18953.97|18963.48|18963.48|18963.48|18963.48|18953.95|18953.95|0
1671106800000|2022-12-15 12:20:00|18963.52|18963.52|18966.61|18966.61|18967.11|18967.11|18963.52|18963.52|0
1671107100000|2022-12-15 12:25:00|18966.55|18966.55|18965.85|18965.85|18966.55|18966.55|18961.86|18961.86|0
1671107400000|2022-12-15 12:30:00|18965.8|18965.8|18960.53|18960.53|18966.16|18966.16|18960.22|18960.22|0
1671107700000|2022-12-15 12:35:00|18960.43|18960.43|18964.22|18964.22|18964.22|18964.22|18960.21|18960.21|0
1671108000000|2022-12-15 12:40:00|18964.26|18964.26|18966.27|18966.27|18967.8|18967.8|18964.04|18964.04|0
1671108300000|2022-12-15 12:45:00|18966.34|18966.34|18968.46|18968.46|18969.07|18969.07|18964.55|18964.55|0
1671108600000|2022-12-15 12:50:00|18968.4|18968.4|18974.35|18974.35|18974.61|18974.61|18968.4|18968.4|0
1671108900000|2022-12-15 12:55:00|18974.25|18974.25|18972.81|18972.81|18975.24|18975.24|18971.94|18971.94|0
1671109200000|2022-12-15 13:00:00|18972.72|18972.72|18975.54|18975.54|18975.65|18975.65|18970.85|18970.85|0
1671109500000|2022-12-15 13:05:00|18975.5|18975.5|18975.69|18975.69|18977.32|18977.32|18974.13|18974.13|0
1671109800000|2022-12-15 13:10:00|18975.8|18975.8|18956.14|18956.14|18976.25|18976.25|18956.06|18956.06|0
1671110100000|2022-12-15 13:15:00|18955.99|18955.99|18936.55|18936.55|18959.44|18959.44|18920.25|18920.25|0
1671110400000|2022-12-15 13:20:00|18936.51|18936.51|18926.01|18926.01|18936.51|18936.51|18926.01|18926.01|0
1671110700000|2022-12-15 13:25:00|18926.21|18926.21|18916.99|18916.99|18926.91|18926.91|18916.32|18916.32|0
1671111000000|2022-12-15 13:30:00|18916.82|18916.82|18920.44|18920.44|18920.44|18920.44|18913.21|18913.21|0
1671111300000|2022-12-15 13:35:00|18920.57|18920.57|18900.7|18900.7|18921.25|18921.25|18897.06|18897.06|0
1671111600000|2022-12-15 13:40:00|18900.62|18900.62|18915.38|18915.38|18915.65|18915.65|18900.55|18900.55|0
1671111900000|2022-12-15 13:45:00|18915.45|18915.45|18906.72|18906.72|18916.47|18916.47|18906.68|18906.68|0
1671112200000|2022-12-15 13:50:00|18906.64|18906.64|18886.74|18886.74|18906.64|18906.64|18884.42|18884.42|0
1671112500000|2022-12-15 13:55:00|18886.88|18886.88|18907.84|18907.84|18907.93|18907.93|18886.88|18886.88|0
1671112800000|2022-12-15 14:00:00|18907.92|18907.92|18921.73|18921.73|18921.84|18921.84|18907.92|18907.92|0
1671113100000|2022-12-15 14:05:00|18921.67|18921.67|18896.91|18896.91|18921.84|18921.84|18895.98|18895.98|0
1671113400000|2022-12-15 14:10:00|18897.07|18897.07|18889.9|18889.9|18897.57|18897.57|18888.31|18888.31|0
1671113700000|2022-12-15 14:15:00|18890.01|18890.01|18877.06|18877.06|18890.01|18890.01|18877.02|18877.02|0
1671114000000|2022-12-15 14:20:00|18876.88|18876.88|18898.01|18898.01|18898.01|18898.01|18876.88|18876.88|0
1671114300000|2022-12-15 14:25:00|18898.14|18898.14|18928.07|18928.07|18928.07|18928.07|18897.34|18897.34|0
1671114600000|2022-12-15 14:30:00|18928.26|18928.26|18935.16|18935.16|18949.38|18949.38|18928.21|18928.21|0
1671114900000|2022-12-15 14:35:00|18935.07|18935.07|18932.24|18932.24|18936.23|18936.23|18919.28|18919.28|0
1671115200000|2022-12-15 14:40:00|18932.31|18932.31|18926.19|18926.19|18933.15|18933.15|18923.48|18923.48|0
1671115500000|2022-12-15 14:45:00|18926.34|18926.34|18913.58|18913.58|18929.74|18929.74|18913.54|18913.54|0
1671115800000|2022-12-15 14:50:00|18913.76|18913.76|18911.98|18911.98|18923.57|18923.57|18911.98|18911.98|0
1671116100000|2022-12-15 14:55:00|18912.12|18912.12|18881.55|18881.55|18913.57|18913.57|18880.47|18880.47|0
1671116400000|2022-12-15 15:00:00|18881.59|18881.59|18840.92|18840.92|18882.11|18882.11|18840.18|18840.18|0
1671116700000|2022-12-15 15:05:00|18841.11|18841.11|18843.91|18843.91|18844.24|18844.24|18835.42|18835.42|0
1671117000000|2022-12-15 15:10:00|18843.83|18843.83|18865.78|18865.78|18865.93|18865.93|18843.83|18843.83|0
1671117300000|2022-12-15 15:15:00|18865.83|18865.83|18889.23|18889.23|18889.23|18889.23|18865|18865|0
1671117600000|2022-12-15 15:20:00|18889.12|18889.12|18897.75|18897.75|18898.22|18898.22|18888.28|18888.28|0
1671117900000|2022-12-15 15:25:00|18897.77|18897.77|18897.94|18897.94|18899.91|18899.91|18895.88|18895.88|0
1671118200000|2022-12-15 15:30:00|18897.98|18897.98|18900.53|18900.53|18903.5|18903.5|18892.18|18892.18|0
1671118500000|2022-12-15 15:35:00|18900.67|18900.67|18903.29|18903.29|18903.29|18903.29|18897.41|18897.41|0
1671118800000|2022-12-15 15:40:00|18903.21|18903.21|18917.58|18917.58|18917.58|18917.58|18903.21|18903.21|0
1671119100000|2022-12-15 15:45:00|18917.52|18917.52|18914.49|18914.49|18919.8|18919.8|18914.34|18914.34|0
1671119400000|2022-12-15 15:50:00|18914.29|18914.29|18921.26|18921.26|18921.26|18921.26|18913.82|18913.82|0
1671119700000|2022-12-15 15:55:00|18921.15|18921.15|18929.51|18929.51|18929.51|18929.51|18920.71|18920.71|0
1671120000000|2022-12-15 16:00:00|18929.6|18929.6|18937.27|18937.27|18937.65|18937.65|18929.46|18929.46|0
1671120300000|2022-12-15 16:05:00|18937.23|18937.23|18920.57|18920.57|18937.3|18937.3|18917.3|18917.3|0
1671120600000|2022-12-15 16:10:00|18920.51|18920.51|18906.84|18906.84|18920.58|18920.58|18903.1|18903.1|0
1671120900000|2022-12-15 16:15:00|18906.75|18906.75|18909.65|18909.65|18910.1|18910.1|18898.59|18898.59|0
1671121200000|2022-12-15 16:20:00|18909.8|18909.8|18902.42|18902.42|18910.84|18910.84|18901.06|18901.06|0
1671121500000|2022-12-15 16:25:00|18902.51|18902.51|18879.43|18879.43|18903.04|18903.04|18878.74|18878.74|0
1671178500000|2022-12-16 08:15:00|18815.32|18815.32|18824.68|18824.68|18825.96|18825.96|18811.1|18811.1|0
1671178800000|2022-12-16 08:20:00|18825.24|18825.24|18799.65|18799.65|18825.77|18825.77|18799.65|18799.65|0
1671179100000|2022-12-16 08:25:00|18799.56|18799.56|18767.85|18767.85|18799.56|18799.56|18767.85|18767.85|0
1671179400000|2022-12-16 08:30:00|18765.83|18765.83|18720.04|18720.04|18765.83|18765.83|18720.04|18720.04|0
1671179700000|2022-12-16 08:35:00|18720.41|18720.41|18730.27|18730.27|18730.38|18730.38|18712.85|18712.85|0
1671180000000|2022-12-16 08:40:00|18730.4|18730.4|18745.95|18745.95|18746.16|18746.16|18730.3|18730.3|0
1671180300000|2022-12-16 08:45:00|18745.82|18745.82|18721.13|18721.13|18747.13|18747.13|18721.13|18721.13|0
1671180600000|2022-12-16 08:50:00|18720.85|18720.85|18683.54|18683.54|18721.75|18721.75|18683.54|18683.54|0
1671180900000|2022-12-16 08:55:00|18683.64|18683.64|18675.81|18675.81|18684.07|18684.07|18675.66|18675.66|0
1671181200000|2022-12-16 09:00:00|18675.76|18675.76|18663.25|18663.25|18675.76|18675.76|18661.98|18661.98|0
1671181500000|2022-12-16 09:05:00|18663.5|18663.5|18671.06|18671.06|18672.62|18672.62|18663.42|18663.42|0
1671181800000|2022-12-16 09:10:00|18670.97|18670.97|18660.92|18660.92|18671.29|18671.29|18658.85|18658.85|0
1671182100000|2022-12-16 09:15:00|18660.98|18660.98|18666.22|18666.22|18666.55|18666.55|18659.13|18659.13|0
1671182400000|2022-12-16 09:20:00|18666.29|18666.29|18684.36|18684.36|18685.51|18685.51|18666.06|18666.06|0
1671182700000|2022-12-16 09:25:00|18684.42|18684.42|18674.74|18674.74|18684.83|18684.83|18674.74|18674.74|0
1671183000000|2022-12-16 09:30:00|18674.54|18674.54|18676|18676|18679.14|18679.14|18672.37|18672.37|0
1671183300000|2022-12-16 09:35:00|18675.94|18675.94|18681.78|18681.78|18683.41|18683.41|18671.63|18671.63|0
1671183600000|2022-12-16 09:40:00|18681.73|18681.73|18669.28|18669.28|18681.8|18681.8|18669.21|18669.21|0
1671183900000|2022-12-16 09:45:00|18668.95|18668.95|18677.06|18677.06|18677.25|18677.25|18668.23|18668.23|0
1671184200000|2022-12-16 09:50:00|18676.93|18676.93|18684.3|18684.3|18684.8|18684.8|18675.94|18675.94|0
1671184500000|2022-12-16 09:55:00|18684.23|18684.23|18677.05|18677.05|18685.2|18685.2|18676.52|18676.52|0
1671184800000|2022-12-16 10:00:00|18676.96|18676.96|18636.03|18636.03|18678.1|18678.1|18634.9|18634.9|0
1671185100000|2022-12-16 10:05:00|18635.99|18635.99|18667.87|18667.87|18670.16|18670.16|18629.74|18629.74|0
1671185700000|2022-12-16 10:15:00|18667.12|18667.12|18627.53|18627.53|18667.5|18667.5|18627.25|18627.25|0
1671186000000|2022-12-16 10:20:00|18627.42|18627.42|18603.44|18603.44|18627.5|18627.5|18602.95|18602.95|0
1671186300000|2022-12-16 10:25:00|18603.6|18603.6|18584.09|18584.09|18604.35|18604.35|18584.09|18584.09|0
1671186600000|2022-12-16 10:30:00|18584.02|18584.02|18586.08|18586.08|18586.73|18586.73|18581.17|18581.17|0
1671186900000|2022-12-16 10:35:00|18586.22|18586.22|18606.66|18606.66|18606.7|18606.7|18586.22|18586.22|0
1671187200000|2022-12-16 10:40:00|18606.93|18606.93|18599.81|18599.81|18608.93|18608.93|18599.61|18599.61|0
1671187500000|2022-12-16 10:45:00|18599.84|18599.84|18597.75|18597.75|18599.93|18599.93|18588.52|18588.52|0
1671187800000|2022-12-16 10:50:00|18599.59|18599.59|18567.38|18567.38|18608.73|18608.73|18558.33|18558.33|0
1671188100000|2022-12-16 10:55:00|18566.64|18566.64|18570.02|18570.02|18576.37|18576.37|18556.9|18556.9|0
1671188400000|2022-12-16 11:00:00|18572.37|18572.37|18546.17|18546.17|18572.37|18572.37|18534.14|18534.14|0
1671188700000|2022-12-16 11:05:00|18546.25|18546.25|18559.74|18559.74|18561.91|18561.91|18546.09|18546.09|0
1671189000000|2022-12-16 11:10:00|18559.63|18559.63|18562.08|18562.08|18564.11|18564.11|18559.12|18559.12|0
1671189300000|2022-12-16 11:15:00|18562.21|18562.21|18566.12|18566.12|18566.12|18566.12|18560.76|18560.76|0
1671189600000|2022-12-16 11:20:00|18566.27|18566.27|18568.88|18568.88|18571.85|18571.85|18566.22|18566.22|0
1671189900000|2022-12-16 11:25:00|18568.8|18568.8|18574.27|18574.27|18576.04|18576.04|18568.05|18568.05|0
1671190200000|2022-12-16 11:30:00|18574.16|18574.16|18580.79|18580.79|18580.98|18580.98|18572.51|18572.51|0
1671190500000|2022-12-16 11:35:00|18580.85|18580.85|18591.05|18591.05|18591.09|18591.09|18580.73|18580.73|0
1671190800000|2022-12-16 11:40:00|18591.2|18591.2|18589.62|18589.62|18592.82|18592.82|18589.45|18589.45|0
1671191100000|2022-12-16 11:45:00|18589.46|18589.46|18582.09|18582.09|18589.52|18589.52|18581.96|18581.96|0
1671191400000|2022-12-16 11:50:00|18581.97|18581.97|18581.38|18581.38|18583.67|18583.67|18581.31|18581.31|0
1671191700000|2022-12-16 11:55:00|18581.11|18581.11|18583.75|18583.75|18583.75|18583.75|18579.08|18579.08|0
1671192000000|2022-12-16 12:00:00|18583.87|18583.87|18599.88|18599.88|18599.88|18599.88|18583.87|18583.87|0
1671192300000|2022-12-16 12:05:00|18599.95|18599.95|18610.94|18610.94|18613.03|18613.03|18599.95|18599.95|0
1671192600000|2022-12-16 12:10:00|18610.76|18610.76|18606.87|18606.87|18611.19|18611.19|18606.28|18606.28|0
1671192900000|2022-12-16 12:15:00|18606.94|18606.94|18612.36|18612.36|18612.46|18612.46|18605.63|18605.63|0
1671193200000|2022-12-16 12:20:00|18612.5|18612.5|18603.7|18603.7|18612.79|18612.79|18603.69|18603.69|0
1671193500000|2022-12-16 12:25:00|18603.57|18603.57|18584.73|18584.73|18603.57|18603.57|18584.73|18584.73|0
1671193800000|2022-12-16 12:30:00|18584.95|18584.95|18582.59|18582.59|18584.95|18584.95|18574.88|18574.88|0
1671194100000|2022-12-16 12:35:00|18582.72|18582.72|18591.85|18591.85|18591.99|18591.99|18582.47|18582.47|0
1671194400000|2022-12-16 12:40:00|18591.67|18591.67|18599.31|18599.31|18599.7|18599.7|18591.67|18591.67|0
1671194700000|2022-12-16 12:45:00|18599.33|18599.33|18598.57|18598.57|18600.25|18600.25|18597.46|18597.46|0
1671195000000|2022-12-16 12:50:00|18598.68|18598.68|18593.15|18593.15|18598.96|18598.96|18592.87|18592.87|0
1671195300000|2022-12-16 12:55:00|18593.06|18593.06|18599.89|18599.89|18599.97|18599.97|18591.79|18591.79|0
1671195600000|2022-12-16 13:00:00|18600.08|18600.08|18602.07|18602.07|18603.46|18603.46|18598.83|18598.83|0
1671195900000|2022-12-16 13:05:00|18602.01|18602.01|18596.6|18596.6|18605.94|18605.94|18596.6|18596.6|0
1671196200000|2022-12-16 13:10:00|18596.47|18596.47|18587.16|18587.16|18596.51|18596.51|18587.05|18587.05|0
1671196500000|2022-12-16 13:15:00|18587.09|18587.09|18571.07|18571.07|18588.55|18588.55|18571.07|18571.07|0
1671196800000|2022-12-16 13:20:00|18571.03|18571.03|18572.1|18572.1|18575.86|18575.86|18569.2|18569.2|0
1671197100000|2022-12-16 13:25:00|18572.04|18572.04|18573.73|18573.73|18574.63|18574.63|18572.04|18572.04|0
1671197400000|2022-12-16 13:30:00|18574.17|18574.17|18561.59|18561.59|18574.97|18574.97|18561.57|18561.57|0
1671197700000|2022-12-16 13:35:00|18561.5|18561.5|18556.27|18556.27|18561.82|18561.82|18554.92|18554.92|0
1671198000000|2022-12-16 13:40:00|18556.2|18556.2|18558.36|18558.36|18558.37|18558.37|18553.8|18553.8|0
1671198300000|2022-12-16 13:45:00|18558.52|18558.52|18559.65|18559.65|18565.29|18565.29|18556.42|18556.42|0
1671198600000|2022-12-16 13:50:00|18559.46|18559.46|18553.7|18553.7|18564.18|18564.18|18553.23|18553.23|0
1671198900000|2022-12-16 13:55:00|18553.33|18553.33|18557.53|18557.53|18558.35|18558.35|18553.07|18553.07|0
1671199200000|2022-12-16 14:00:00|18557.48|18557.48|18560.21|18560.21|18564.17|18564.17|18557.48|18557.48|0
1671199500000|2022-12-16 14:05:00|18560.35|18560.35|18558.14|18558.14|18563.95|18563.95|18558.14|18558.14|0
1671199800000|2022-12-16 14:10:00|18557.98|18557.98|18553.4|18553.4|18557.98|18557.98|18553.25|18553.25|0
1671200100000|2022-12-16 14:15:00|18553.37|18553.37|18565.91|18565.91|18565.96|18565.96|18552.96|18552.96|0
1671200400000|2022-12-16 14:20:00|18566.01|18566.01|18572.52|18572.52|18574.47|18574.47|18565.94|18565.94|0
1671200700000|2022-12-16 14:25:00|18572.4|18572.4|18593.37|18593.37|18593.37|18593.37|18570.83|18570.83|0
1671201000000|2022-12-16 14:30:00|18593.63|18593.63|18620.56|18620.56|18620.97|18620.97|18593.57|18593.57|0
1671201300000|2022-12-16 14:35:00|18620.34|18620.34|18617.42|18617.42|18627.88|18627.88|18617.38|18617.38|0
1671201600000|2022-12-16 14:40:00|18617.58|18617.58|18621.85|18621.85|18621.85|18621.85|18615.66|18615.66|0
1671201900000|2022-12-16 14:45:00|18622.6|18622.6|18638.88|18638.88|18640.16|18640.16|18622.6|18622.6|0
1671202200000|2022-12-16 14:50:00|18638.94|18638.94|18636.26|18636.26|18642.09|18642.09|18636.22|18636.22|0
1671202500000|2022-12-16 14:55:00|18636.29|18636.29|18624.6|18624.6|18636.56|18636.56|18624.6|18624.6|0
1671202800000|2022-12-16 15:00:00|18624.55|18624.55|18571.89|18571.89|18624.55|18624.55|18571.57|18571.57|0
1671203100000|2022-12-16 15:05:00|18572.26|18572.26|18538.98|18538.98|18572.79|18572.79|18538.95|18538.95|0
1671203400000|2022-12-16 15:10:00|18538.9|18538.9|18523.91|18523.91|18539.17|18539.17|18521.54|18521.54|0
1671203700000|2022-12-16 15:15:00|18523.9|18523.9|18529.78|18529.78|18533.07|18533.07|18522.83|18522.83|0
1671204000000|2022-12-16 15:20:00|18529.71|18529.71|18516.4|18516.4|18529.77|18529.77|18516.34|18516.34|0
1671204300000|2022-12-16 15:25:00|18516.46|18516.46|18520.72|18520.72|18524.08|18524.08|18508.54|18508.54|0
1671204600000|2022-12-16 15:30:00|18520.8|18520.8|18502.75|18502.75|18521.87|18521.87|18502.75|18502.75|0
1671204900000|2022-12-16 15:35:00|18502.84|18502.84|18517.29|18517.29|18517.78|18517.78|18499.13|18499.13|0
1671205200000|2022-12-16 15:40:00|18517.33|18517.33|18546.13|18546.13|18546.41|18546.41|18515.57|18515.57|0
1671205500000|2022-12-16 15:45:00|18546.11|18546.11|18552.56|18552.56|18553.26|18553.26|18543.23|18543.23|0
1671205800000|2022-12-16 15:50:00|18552.49|18552.49|18568.2|18568.2|18568.62|18568.62|18552.34|18552.34|0
1671206100000|2022-12-16 15:55:00|18568.34|18568.34|18576.06|18576.06|18576.69|18576.69|18566.83|18566.83|0
1671206400000|2022-12-16 16:00:00|18576.21|18576.21|18592.5|18592.5|18592.75|18592.75|18575.37|18575.37|0
1671206700000|2022-12-16 16:05:00|18592.57|18592.57|18586.4|18586.4|18593.99|18593.99|18585.93|18585.93|0
1671207000000|2022-12-16 16:10:00|18586.43|18586.43|18599.2|18599.2|18599.2|18599.2|18581.31|18581.31|0
1671207300000|2022-12-16 16:15:00|18599.24|18599.24|18632.26|18632.26|18632.51|18632.51|18599.24|18599.24|0
1671207600000|2022-12-16 16:20:00|18632.3|18632.3|18621.32|18621.32|18634.24|18634.24|18621.32|18621.32|0
1671207900000|2022-12-16 16:25:00|18621.38|18621.38|18616.96|18616.96|18625.88|18625.88|18615.8|18615.8|0
1671437700000|2022-12-19 08:15:00|18607.99|18607.99|18625.7|18625.7|18626.48|18626.48|18607.8|18607.8|0
1671438000000|2022-12-19 08:20:00|18625.83|18625.83|18631.96|18631.96|18638.65|18638.65|18625.83|18625.83|0
1671438300000|2022-12-19 08:25:00|18632.07|18632.07|18636.81|18636.81|18639.14|18639.14|18630.71|18630.71|0
1671438600000|2022-12-19 08:30:00|18636.35|18636.35|18610.34|18610.34|18636.5|18636.5|18610.34|18610.34|0
1671438900000|2022-12-19 08:35:00|18610.32|18610.32|18584.77|18584.77|18610.61|18610.61|18584.77|18584.77|0
1671439200000|2022-12-19 08:40:00|18584.67|18584.67|18593.72|18593.72|18593.97|18593.97|18584.62|18584.62|0
1671439500000|2022-12-19 08:45:00|18593.77|18593.77|18589.24|18589.24|18593.83|18593.83|18588.31|18588.31|0
1671439800000|2022-12-19 08:50:00|18589.34|18589.34|18595.35|18595.35|18595.43|18595.43|18588.98|18588.98|0
1671440100000|2022-12-19 08:55:00|18595.37|18595.37|18574.19|18574.19|18595.43|18595.43|18574.19|18574.19|0
1671440400000|2022-12-19 09:00:00|18574.12|18574.12|18549.23|18549.23|18575.37|18575.37|18548.9|18548.9|0
1671440700000|2022-12-19 09:05:00|18549.12|18549.12|18558.82|18558.82|18559.6|18559.6|18548.35|18548.35|0
1671441000000|2022-12-19 09:10:00|18558.95|18558.95|18564.34|18564.34|18564.55|18564.55|18557.95|18557.95|0
1671441300000|2022-12-19 09:15:00|18564.29|18564.29|18574.11|18574.11|18575.4|18575.4|18563.55|18563.55|0
1671441600000|2022-12-19 09:20:00|18574.41|18574.41|18582.94|18582.94|18583.14|18583.14|18574.38|18574.38|0
1671441900000|2022-12-19 09:25:00|18583.33|18583.33|18589.96|18589.96|18590.05|18590.05|18583.28|18583.28|0
1671442200000|2022-12-19 09:30:00|18589.84|18589.84|18590.36|18590.36|18590.78|18590.78|18587.94|18587.94|0
1671442500000|2022-12-19 09:35:00|18590.28|18590.28|18592.94|18592.94|18595.11|18595.11|18590.25|18590.25|0
1671442800000|2022-12-19 09:40:00|18592.83|18592.83|18593.67|18593.67|18593.99|18593.99|18584.93|18584.93|0
1671443100000|2022-12-19 09:45:00|18593.74|18593.74|18595.23|18595.23|18596.55|18596.55|18593.7|18593.7|0
1671443400000|2022-12-19 09:50:00|18595.2|18595.2|18593.71|18593.71|18595.43|18595.43|18591.99|18591.99|0
1671443700000|2022-12-19 09:55:00|18593.75|18593.75|18597.27|18597.27|18598.78|18598.78|18593.75|18593.75|0
1671444000000|2022-12-19 10:00:00|18597.31|18597.31|18615.75|18615.75|18615.95|18615.95|18597.28|18597.28|0
1671444300000|2022-12-19 10:05:00|18615.79|18615.79|18622.83|18622.83|18622.86|18622.86|18615.79|18615.79|0
1671444600000|2022-12-19 10:10:00|18622.77|18622.77|18648.27|18648.27|18648.53|18648.53|18622.71|18622.71|0
1671444900000|2022-12-19 10:15:00|18648.33|18648.33|18652.01|18652.01|18655.43|18655.43|18648.33|18648.33|0
1671445200000|2022-12-19 10:20:00|18652.11|18652.11|18663.05|18663.05|18663.05|18663.05|18652.11|18652.11|0
1671445500000|2022-12-19 10:25:00|18663.15|18663.15|18665.19|18665.19|18665.25|18665.25|18662.91|18662.91|0
1671445800000|2022-12-19 10:30:00|18665.34|18665.34|18667.44|18667.44|18668.05|18668.05|18665.34|18665.34|0
1671446100000|2022-12-19 10:35:00|18667.25|18667.25|18669.96|18669.96|18670.33|18670.33|18667.07|18667.07|0
1671446400000|2022-12-19 10:40:00|18669.72|18669.72|18660.66|18660.66|18669.95|18669.95|18660.66|18660.66|0
1671446700000|2022-12-19 10:45:00|18660.76|18660.76|18661.54|18661.54|18661.99|18661.99|18659.99|18659.99|0
1671447000000|2022-12-19 10:50:00|18661.53|18661.53|18663.41|18663.41|18663.46|18663.46|18660.03|18660.03|0
1671447300000|2022-12-19 10:55:00|18663.26|18663.26|18662.47|18662.47|18664.56|18664.56|18661.37|18661.37|0
1671447600000|2022-12-19 11:00:00|18662.4|18662.4|18656.1|18656.1|18662.51|18662.51|18655.94|18655.94|0
1671447900000|2022-12-19 11:05:00|18656.14|18656.14|18662.88|18662.88|18662.88|18662.88|18656.14|18656.14|0
1671448200000|2022-12-19 11:10:00|18662.92|18662.92|18675.81|18675.81|18675.81|18675.81|18662.92|18662.92|0
1671448500000|2022-12-19 11:15:00|18675.92|18675.92|18682.27|18682.27|18682.27|18682.27|18675.92|18675.92|0
1671448800000|2022-12-19 11:20:00|18682.46|18682.46|18691.42|18691.42|18691.58|18691.58|18682.25|18682.25|0
1671449100000|2022-12-19 11:25:00|18691.56|18691.56|18690|18690|18691.74|18691.74|18688.04|18688.04|0
1671449400000|2022-12-19 11:30:00|18690.08|18690.08|18700.99|18700.99|18701.21|18701.21|18690.08|18690.08|0
1671449700000|2022-12-19 11:35:00|18700.94|18700.94|18699.35|18699.35|18701.23|18701.23|18699.35|18699.35|0
1671450000000|2022-12-19 11:40:00|18699.32|18699.32|18694.72|18694.72|18699.68|18699.68|18693.64|18693.64|0
1671450300000|2022-12-19 11:45:00|18694.66|18694.66|18688.19|18688.19|18694.77|18694.77|18688.19|18688.19|0
1671450600000|2022-12-19 11:50:00|18688.23|18688.23|18698.06|18698.06|18698.06|18698.06|18688.04|18688.04|0
1671450900000|2022-12-19 11:55:00|18698.11|18698.11|18708.33|18708.33|18708.33|18708.33|18698.11|18698.11|0
1671451200000|2022-12-19 12:00:00|18708.54|18708.54|18713.19|18713.19|18713.47|18713.47|18708.54|18708.54|0
1671451500000|2022-12-19 12:05:00|18713.29|18713.29|18724.71|18724.71|18725.25|18725.25|18713.29|18713.29|0
1671451800000|2022-12-19 12:10:00|18724.76|18724.76|18729.91|18729.91|18730.68|18730.68|18724.21|18724.21|0
1671452100000|2022-12-19 12:15:00|18729.96|18729.96|18731.93|18731.93|18732.8|18732.8|18729.73|18729.73|0
1671452400000|2022-12-19 12:20:00|18731.79|18731.79|18732.06|18732.06|18733.71|18733.71|18731.07|18731.07|0
1671452700000|2022-12-19 12:25:00|18731.85|18731.85|18731.94|18731.94|18732.41|18732.41|18731.37|18731.37|0
1671453000000|2022-12-19 12:30:00|18732.45|18732.45|18727.38|18727.38|18732.45|18732.45|18727.21|18727.21|0
1671453300000|2022-12-19 12:35:00|18727.44|18727.44|18733.29|18733.29|18733.29|18733.29|18727.3|18727.3|0
1671453600000|2022-12-19 12:40:00|18733.19|18733.19|18733.2|18733.2|18734.15|18734.15|18732.01|18732.01|0
1671453900000|2022-12-19 12:45:00|18733.31|18733.31|18737.11|18737.11|18738.16|18738.16|18732.43|18732.43|0
1671454200000|2022-12-19 12:50:00|18737.13|18737.13|18739.48|18739.48|18739.89|18739.89|18735.95|18735.95|0
1671454500000|2022-12-19 12:55:00|18739.42|18739.42|18736.13|18736.13|18740.92|18740.92|18735.98|18735.98|0
1671454800000|2022-12-19 13:00:00|18735.78|18735.78|18736.28|18736.28|18736.33|18736.33|18732.67|18732.67|0
1671455100000|2022-12-19 13:05:00|18736.42|18736.42|18752.05|18752.05|18752.16|18752.16|18736.42|18736.42|0
1671455400000|2022-12-19 13:10:00|18752.11|18752.11|18749.97|18749.97|18752.6|18752.6|18749.96|18749.96|0
1671455700000|2022-12-19 13:15:00|18749.93|18749.93|18747.18|18747.18|18749.93|18749.93|18746.78|18746.78|0
1671456000000|2022-12-19 13:20:00|18747.26|18747.26|18742.46|18742.46|18748.12|18748.12|18742.46|18742.46|0
1671456300000|2022-12-19 13:25:00|18742.51|18742.51|18739.44|18739.44|18742.53|18742.53|18739.33|18739.33|0
1671456600000|2022-12-19 13:30:00|18739.33|18739.33|18740.01|18740.01|18740.52|18740.52|18737.15|18737.15|0
1671456900000|2022-12-19 13:35:00|18739.93|18739.93|18735.39|18735.39|18739.93|18739.93|18735|18735|0
1671457200000|2022-12-19 13:40:00|18735.25|18735.25|18736|18736|18737.27|18737.27|18735.11|18735.11|0
1671457500000|2022-12-19 13:45:00|18735.58|18735.58|18724.73|18724.73|18735.68|18735.68|18724.73|18724.73|0
1671457800000|2022-12-19 13:50:00|18724.66|18724.66|18721.2|18721.2|18725.13|18725.13|18720.11|18720.11|0
1671458100000|2022-12-19 13:55:00|18720.82|18720.82|18724.29|18724.29|18724.77|18724.77|18720.7|18720.7|0
1671458400000|2022-12-19 14:00:00|18724.03|18724.03|18735.86|18735.86|18735.93|18735.93|18723.82|18723.82|0
1671458700000|2022-12-19 14:05:00|18735.82|18735.82|18741.93|18741.93|18742.97|18742.97|18735.19|18735.19|0
1671459000000|2022-12-19 14:10:00|18742.03|18742.03|18727.99|18727.99|18742.03|18742.03|18727.89|18727.89|0
1671459300000|2022-12-19 14:15:00|18727.91|18727.91|18720.53|18720.53|18727.91|18727.91|18719.66|18719.66|0
1671459600000|2022-12-19 14:20:00|18720.43|18720.43|18722.57|18722.57|18723.14|18723.14|18718.8|18718.8|0
1671459900000|2022-12-19 14:25:00|18722.46|18722.46|18725.56|18725.56|18725.82|18725.82|18722|18722|0
1671460200000|2022-12-19 14:30:00|18725.53|18725.53|18720.16|18720.16|18732.31|18732.31|18719.61|18719.61|0
1671460500000|2022-12-19 14:35:00|18720.2|18720.2|18734.17|18734.17|18734.2|18734.2|18720.2|18720.2|0
1671460800000|2022-12-19 14:40:00|18734.33|18734.33|18730.09|18730.09|18736.6|18736.6|18729.73|18729.73|0
1671461100000|2022-12-19 14:45:00|18730.02|18730.02|18706.46|18706.46|18730.13|18730.13|18705.6|18705.6|0
1671461400000|2022-12-19 14:50:00|18706.37|18706.37|18703.1|18703.1|18709.07|18709.07|18702.72|18702.72|0
1671461700000|2022-12-19 14:55:00|18703|18703|18700.22|18700.22|18703.97|18703.97|18700.1|18700.1|0
1671462000000|2022-12-19 15:00:00|18700.19|18700.19|18689.89|18689.89|18700.58|18700.58|18687.9|18687.9|0
1671462300000|2022-12-19 15:05:00|18689.78|18689.78|18683.9|18683.9|18689.79|18689.79|18682.29|18682.29|0
1671462600000|2022-12-19 15:10:00|18683.65|18683.65|18704.84|18704.84|18704.84|18704.84|18683.65|18683.65|0
1671462900000|2022-12-19 15:15:00|18704.83|18704.83|18708.29|18708.29|18709.15|18709.15|18704.71|18704.71|0
1671463200000|2022-12-19 15:20:00|18708.24|18708.24|18724.7|18724.7|18724.81|18724.81|18708.06|18708.06|0
1671463500000|2022-12-19 15:25:00|18724.64|18724.64|18719.64|18719.64|18725.13|18725.13|18718.91|18718.91|0
1671463800000|2022-12-19 15:30:00|18719.66|18719.66|18693.14|18693.14|18719.66|18719.66|18693.14|18693.14|0
1671464100000|2022-12-19 15:35:00|18693.18|18693.18|18685.67|18685.67|18693.18|18693.18|18685.67|18685.67|0
1671464400000|2022-12-19 15:40:00|18685.64|18685.64|18686.93|18686.93|18687.63|18687.63|18682.92|18682.92|0
1671464700000|2022-12-19 15:45:00|18686.89|18686.89|18691.57|18691.57|18691.57|18691.57|18686.12|18686.12|0
1671465000000|2022-12-19 15:50:00|18691.52|18691.52|18682.03|18682.03|18694.43|18694.43|18681.58|18681.58|0
1671465300000|2022-12-19 15:55:00|18682.08|18682.08|18678.75|18678.75|18682.08|18682.08|18678.54|18678.54|0
1671465600000|2022-12-19 16:00:00|18678.71|18678.71|18661.91|18661.91|18678.71|18678.71|18661.61|18661.61|0
1671465900000|2022-12-19 16:05:00|18661.94|18661.94|18658.55|18658.55|18661.94|18661.94|18657.21|18657.21|0
1671466200000|2022-12-19 16:10:00|18658.61|18658.61|18662.96|18662.96|18663.38|18663.38|18658.4|18658.4|0
1671466500000|2022-12-19 16:15:00|18663.03|18663.03|18680.12|18680.12|18680.12|18680.12|18663.03|18663.03|0
1671466800000|2022-12-19 16:20:00|18680.27|18680.27|18666.34|18666.34|18680.48|18680.48|18665.34|18665.34|0
1671467100000|2022-12-19 16:25:00|18666.39|18666.39|18658.37|18658.37|18666.62|18666.62|18656.03|18656.03|0
1671524100000|2022-12-20 08:15:00|18517.62|18517.62|18489.23|18489.23|18521.61|18521.61|18489.23|18489.23|0
1671524400000|2022-12-20 08:20:00|18488.83|18488.83|18452.99|18452.99|18488.94|18488.94|18452.74|18452.74|0
1671524700000|2022-12-20 08:25:00|18452.93|18452.93|18462.3|18462.3|18462.33|18462.33|18442.08|18442.08|0
1671525000000|2022-12-20 08:30:00|18462.23|18462.23|18446.05|18446.05|18463.98|18463.98|18446.05|18446.05|0
1671525300000|2022-12-20 08:35:00|18446|18446|18455.63|18455.63|18459.45|18459.45|18443.75|18443.75|0
1671525600000|2022-12-20 08:40:00|18455.5|18455.5|18472.69|18472.69|18472.69|18472.69|18455.33|18455.33|0
1671525900000|2022-12-20 08:45:00|18472.79|18472.79|18494.41|18494.41|18494.94|18494.94|18472.79|18472.79|0
1671526200000|2022-12-20 08:50:00|18494.53|18494.53|18518.8|18518.8|18520.92|18520.92|18494.48|18494.48|0
1671526500000|2022-12-20 08:55:00|18518.76|18518.76|18533.31|18533.31|18535.76|18535.76|18518.76|18518.76|0
1671526800000|2022-12-20 09:00:00|18533.21|18533.21|18525.69|18525.69|18534.67|18534.67|18525.69|18525.69|0
1671527100000|2022-12-20 09:05:00|18525.45|18525.45|18518.82|18518.82|18525.45|18525.45|18518.82|18518.82|0
1671527400000|2022-12-20 09:10:00|18518.88|18518.88|18525.49|18525.49|18526.01|18526.01|18518.48|18518.48|0
1671527700000|2022-12-20 09:15:00|18525.45|18525.45|18519.19|18519.19|18525.45|18525.45|18518.94|18518.94|0
1671528000000|2022-12-20 09:20:00|18519.11|18519.11|18520.46|18520.46|18521.64|18521.64|18519.05|18519.05|0
1671528300000|2022-12-20 09:25:00|18520.65|18520.65|18531.54|18531.54|18531.59|18531.59|18520.6|18520.6|0
1671528600000|2022-12-20 09:30:00|18531.59|18531.59|18535.56|18535.56|18536.23|18536.23|18531.59|18531.59|0
1671528900000|2022-12-20 09:35:00|18535.6|18535.6|18535.62|18535.62|18536.35|18536.35|18533.58|18533.58|0
1671529200000|2022-12-20 09:40:00|18535.51|18535.51|18535.16|18535.16|18536.32|18536.32|18531.99|18531.99|0
1671529500000|2022-12-20 09:45:00|18535.24|18535.24|18531.33|18531.33|18539.63|18539.63|18530.87|18530.87|0
1671529800000|2022-12-20 09:50:00|18531.48|18531.48|18535.4|18535.4|18535.67|18535.67|18531.48|18531.48|0
1671530100000|2022-12-20 09:55:00|18535.51|18535.51|18540.66|18540.66|18540.66|18540.66|18535.15|18535.15|0
1671530400000|2022-12-20 10:00:00|18540.64|18540.64|18551.57|18551.57|18554.34|18554.34|18540.64|18540.64|0
1671530700000|2022-12-20 10:05:00|18551.5|18551.5|18552.06|18552.06|18552.25|18552.25|18549.86|18549.86|0
1671531000000|2022-12-20 10:10:00|18552.09|18552.09|18548.75|18548.75|18555.91|18555.91|18548.65|18548.65|0
1671531300000|2022-12-20 10:15:00|18548.66|18548.66|18539.17|18539.17|18548.66|18548.66|18539.05|18539.05|0
1671531600000|2022-12-20 10:20:00|18539.27|18539.27|18541.81|18541.81|18541.99|18541.99|18539.1|18539.1|0
1671531900000|2022-12-20 10:25:00|18541.88|18541.88|18544.15|18544.15|18544.23|18544.23|18541.88|18541.88|0
1671532200000|2022-12-20 10:30:00|18544.32|18544.32|18536.82|18536.82|18544.36|18544.36|18536.12|18536.12|0
1671532500000|2022-12-20 10:35:00|18536.75|18536.75|18528.5|18528.5|18537.01|18537.01|18528.34|18528.34|0
1671532800000|2022-12-20 10:40:00|18528.39|18528.39|18532.07|18532.07|18532.52|18532.52|18528.29|18528.29|0
1671533100000|2022-12-20 10:45:00|18532.17|18532.17|18538.7|18538.7|18538.7|18538.7|18531.31|18531.31|0
1671533400000|2022-12-20 10:50:00|18538.78|18538.78|18547.73|18547.73|18547.8|18547.8|18538.78|18538.78|0
1671533700000|2022-12-20 10:55:00|18547.65|18547.65|18546.76|18546.76|18548.5|18548.5|18546.76|18546.76|0
1671534000000|2022-12-20 11:00:00|18546.82|18546.82|18538.32|18538.32|18546.82|18546.82|18538.32|18538.32|0
1671534300000|2022-12-20 11:05:00|18538.11|18538.11|18534.85|18534.85|18538.11|18538.11|18534.25|18534.25|0
1671534600000|2022-12-20 11:10:00|18534.92|18534.92|18537.22|18537.22|18537.27|18537.27|18534.92|18534.92|0
1671534900000|2022-12-20 11:15:00|18537.24|18537.24|18539.7|18539.7|18539.7|18539.7|18537.07|18537.07|0
1671535200000|2022-12-20 11:20:00|18539.6|18539.6|18537.51|18537.51|18539.88|18539.88|18536.92|18536.92|0
1671535500000|2022-12-20 11:25:00|18537.45|18537.45|18528.61|18528.61|18537.45|18537.45|18528.61|18528.61|0
1671535800000|2022-12-20 11:30:00|18528.58|18528.58|18526.45|18526.45|18529.87|18529.87|18526.43|18526.43|0
1671536100000|2022-12-20 11:35:00|18526.49|18526.49|18526.49|18526.49|18527.62|18527.62|18526.16|18526.16|0
1671536400000|2022-12-20 11:40:00|18526.35|18526.35|18528.89|18528.89|18529.76|18529.76|18524|18524|0
1671536700000|2022-12-20 11:45:00|18529.1|18529.1|18523.36|18523.36|18529.53|18529.53|18523.29|18523.29|0
1671537000000|2022-12-20 11:50:00|18523.33|18523.33|18520.76|18520.76|18524.11|18524.11|18520.76|18520.76|0
1671537300000|2022-12-20 11:55:00|18520.58|18520.58|18518.94|18518.94|18520.59|18520.59|18518.05|18518.05|0
1671537600000|2022-12-20 12:00:00|18519.14|18519.14|18501.33|18501.33|18519.14|18519.14|18500.76|18500.76|0
1671537900000|2022-12-20 12:05:00|18501.39|18501.39|18506.13|18506.13|18508.04|18508.04|18501.38|18501.38|0
1671538200000|2022-12-20 12:10:00|18506.08|18506.08|18500.27|18500.27|18506.08|18506.08|18499.6|18499.6|0
1671538500000|2022-12-20 12:15:00|18500.38|18500.38|18512.57|18512.57|18512.96|18512.96|18500.38|18500.38|0
1671538800000|2022-12-20 12:20:00|18512.69|18512.69|18525.15|18525.15|18525.19|18525.19|18512.69|18512.69|0
1671539100000|2022-12-20 12:25:00|18525.02|18525.02|18527.03|18527.03|18527.84|18527.84|18524.63|18524.63|0
1671539400000|2022-12-20 12:30:00|18527.11|18527.11|18528.56|18528.56|18528.89|18528.89|18526.95|18526.95|0
1671539700000|2022-12-20 12:35:00|18528.6|18528.6|18532.4|18532.4|18532.54|18532.54|18528.56|18528.56|0
1671540000000|2022-12-20 12:40:00|18532.55|18532.55|18537.32|18537.32|18537.32|18537.32|18532.54|18532.54|0
1671540300000|2022-12-20 12:45:00|18537.34|18537.34|18535.15|18535.15|18537.45|18537.45|18534.94|18534.94|0
1671540600000|2022-12-20 12:50:00|18535.18|18535.18|18533.72|18533.72|18535.5|18535.5|18533|18533|0
1671540900000|2022-12-20 12:55:00|18533.74|18533.74|18531.38|18531.38|18534.77|18534.77|18531.36|18531.36|0
1671541200000|2022-12-20 13:00:00|18531.44|18531.44|18536.92|18536.92|18537.13|18537.13|18530.42|18530.42|0
1671541500000|2022-12-20 13:05:00|18536.81|18536.81|18540.19|18540.19|18540.19|18540.19|18536.81|18536.81|0
1671541800000|2022-12-20 13:10:00|18540.25|18540.25|18543.97|18543.97|18544.13|18544.13|18540.2|18540.2|0
1671542100000|2022-12-20 13:15:00|18543.91|18543.91|18554.85|18554.85|18555.08|18555.08|18543.84|18543.84|0
1671542400000|2022-12-20 13:20:00|18554.91|18554.91|18554.78|18554.78|18555.61|18555.61|18554.48|18554.48|0
1671542700000|2022-12-20 13:25:00|18554.66|18554.66|18552.12|18552.12|18555.11|18555.11|18551.57|18551.57|0
1671543000000|2022-12-20 13:30:00|18552.01|18552.01|18543.1|18543.1|18552.01|18552.01|18542.44|18542.44|0
1671543300000|2022-12-20 13:35:00|18543.14|18543.14|18546.56|18546.56|18546.65|18546.65|18542.43|18542.43|0
1671543600000|2022-12-20 13:40:00|18546.5|18546.5|18547.58|18547.58|18548.29|18548.29|18546.06|18546.06|0
1671543900000|2022-12-20 13:45:00|18547.45|18547.45|18545.3|18545.3|18547.94|18547.94|18544.64|18544.64|0
1671544200000|2022-12-20 13:50:00|18545.24|18545.24|18541.68|18541.68|18545.24|18545.24|18541.29|18541.29|0
1671544500000|2022-12-20 13:55:00|18541.56|18541.56|18541.58|18541.58|18544.64|18544.64|18541.56|18541.56|0
1671544800000|2022-12-20 14:00:00|18541.25|18541.25|18532.98|18532.98|18541.25|18541.25|18532.74|18532.74|0
1671545100000|2022-12-20 14:05:00|18533.12|18533.12|18532.86|18532.86|18533.73|18533.73|18532.57|18532.57|0
1671545400000|2022-12-20 14:10:00|18532.82|18532.82|18534.6|18534.6|18534.98|18534.98|18532.14|18532.14|0
1671545700000|2022-12-20 14:15:00|18534.69|18534.69|18533.28|18533.28|18535.94|18535.94|18532.77|18532.77|0
1671546000000|2022-12-20 14:20:00|18533.34|18533.34|18530.62|18530.62|18533.39|18533.39|18529.71|18529.71|0
1671546300000|2022-12-20 14:25:00|18530.72|18530.72|18548.46|18548.46|18548.48|18548.48|18529.41|18529.41|0
1671546600000|2022-12-20 14:30:00|18548.62|18548.62|18557.31|18557.31|18559.54|18559.54|18548.59|18548.59|0
1671546900000|2022-12-20 14:35:00|18557.33|18557.33|18564.78|18564.78|18566.24|18566.24|18557.19|18557.19|0
1671547200000|2022-12-20 14:40:00|18564.85|18564.85|18542.58|18542.58|18565.21|18565.21|18542.28|18542.28|0
1671547500000|2022-12-20 14:45:00|18542.36|18542.36|18540.24|18540.24|18542.36|18542.36|18535.91|18535.91|0
1671547800000|2022-12-20 14:50:00|18540.36|18540.36|18539.2|18539.2|18540.36|18540.36|18535.16|18535.16|0
1671548100000|2022-12-20 14:55:00|18539.27|18539.27|18549.13|18549.13|18549.82|18549.82|18538.26|18538.26|0
1671548400000|2022-12-20 15:00:00|18548.92|18548.92|18555.94|18555.94|18558.78|18558.78|18548.41|18548.41|0
1671548700000|2022-12-20 15:05:00|18556.02|18556.02|18573.07|18573.07|18574.96|18574.96|18556.02|18556.02|0
1671549000000|2022-12-20 15:10:00|18573.05|18573.05|18579.08|18579.08|18579.08|18579.08|18567.67|18567.67|0
1671549300000|2022-12-20 15:15:00|18579.09|18579.09|18584.74|18584.74|18586.76|18586.76|18579.09|18579.09|0
1671549600000|2022-12-20 15:20:00|18584.81|18584.81|18599.84|18599.84|18599.84|18599.84|18584.69|18584.69|0
1671549900000|2022-12-20 15:25:00|18599.79|18599.79|18601.16|18601.16|18601.98|18601.98|18598.89|18598.89|0
1671550200000|2022-12-20 15:30:00|18601.14|18601.14|18607.51|18607.51|18609.39|18609.39|18601.14|18601.14|0
1671550500000|2022-12-20 15:35:00|18607.5|18607.5|18621.79|18621.79|18622.14|18622.14|18605.62|18605.62|0
1671550800000|2022-12-20 15:40:00|18621.82|18621.82|18615.7|18615.7|18621.98|18621.98|18615.51|18615.51|0
1671551100000|2022-12-20 15:45:00|18615.91|18615.91|18615.78|18615.78|18617.43|18617.43|18612.16|18612.16|0
1671551400000|2022-12-20 15:50:00|18615.76|18615.76|18622.01|18622.01|18622.01|18622.01|18614.7|18614.7|0
1671551700000|2022-12-20 15:55:00|18621.95|18621.95|18621.59|18621.59|18630.6|18630.6|18621.59|18621.59|0
1671552000000|2022-12-20 16:00:00|18621.51|18621.51|18611.1|18611.1|18621.72|18621.72|18607.38|18607.38|0
1671552300000|2022-12-20 16:05:00|18610.95|18610.95|18610.4|18610.4|18615.76|18615.76|18610.23|18610.23|0
1671552600000|2022-12-20 16:10:00|18610.5|18610.5|18593.2|18593.2|18610.82|18610.82|18592.64|18592.64|0
1671552900000|2022-12-20 16:15:00|18593.09|18593.09|18566.71|18566.71|18593.39|18593.39|18566.6|18566.6|0
1671553200000|2022-12-20 16:20:00|18566.66|18566.66|18566.82|18566.82|18570.18|18570.18|18566.19|18566.19|0
1671553500000|2022-12-20 16:25:00|18566.76|18566.76|18554.21|18554.21|18567.36|18567.36|18553.96|18553.96|0
1671610500000|2022-12-21 08:15:00|18596.2|18596.2|18604.82|18604.82|18606.12|18606.12|18596.2|18596.2|0
1671610800000|2022-12-21 08:20:00|18604.73|18604.73|18620.16|18620.16|18620.18|18620.18|18601.92|18601.92|0
1671611100000|2022-12-21 08:25:00|18620.2|18620.2|18635.51|18635.51|18635.92|18635.92|18620.09|18620.09|0
1671611400000|2022-12-21 08:30:00|18636.11|18636.11|18645.61|18645.61|18645.61|18645.61|18630.22|18630.22|0
1671611700000|2022-12-21 08:35:00|18645.93|18645.93|18653.07|18653.07|18653.82|18653.82|18645.93|18645.93|0
1671612000000|2022-12-21 08:40:00|18653.65|18653.65|18662.74|18662.74|18664.34|18664.34|18653.56|18653.56|0
1671612300000|2022-12-21 08:45:00|18662.65|18662.65|18670.98|18670.98|18672.25|18672.25|18662.62|18662.62|0
1671612600000|2022-12-21 08:50:00|18671|18671|18683.58|18683.58|18683.65|18683.65|18669.8|18669.8|0
1671612900000|2022-12-21 08:55:00|18683.96|18683.96|18685.35|18685.35|18686.95|18686.95|18683.72|18683.72|0
1671613200000|2022-12-21 09:00:00|18685.06|18685.06|18675.21|18675.21|18687.16|18687.16|18674.84|18674.84|0
1671613500000|2022-12-21 09:05:00|18675.52|18675.52|18687.56|18687.56|18687.82|18687.82|18675.52|18675.52|0
1671613800000|2022-12-21 09:10:00|18687.85|18687.85|18692.89|18692.89|18693.8|18693.8|18687.58|18687.58|0
1671614100000|2022-12-21 09:15:00|18693.02|18693.02|18698.17|18698.17|18698.3|18698.3|18690.55|18690.55|0
1671614400000|2022-12-21 09:20:00|18698.33|18698.33|18701.91|18701.91|18702.26|18702.26|18698.33|18698.33|0
1671614700000|2022-12-21 09:25:00|18701.87|18701.87|18696.26|18696.26|18702.17|18702.17|18695.96|18695.96|0
1671615000000|2022-12-21 09:30:00|18696.16|18696.16|18691.61|18691.61|18696.52|18696.52|18691.21|18691.21|0
1671615300000|2022-12-21 09:35:00|18691.75|18691.75|18671.36|18671.36|18692.14|18692.14|18671.24|18671.24|0
1671615600000|2022-12-21 09:40:00|18671.45|18671.45|18666.28|18666.28|18674.76|18674.76|18666.28|18666.28|0
1671615900000|2022-12-21 09:45:00|18665.89|18665.89|18663.12|18663.12|18666.26|18666.26|18662.48|18662.48|0
1671616200000|2022-12-21 09:50:00|18663.06|18663.06|18668.29|18668.29|18668.29|18668.29|18663|18663|0
1671616500000|2022-12-21 09:55:00|18669.34|18669.34|18675.65|18675.65|18675.65|18675.65|18669.34|18669.34|0
1671616800000|2022-12-21 10:00:00|18675.61|18675.61|18681.77|18681.77|18681.89|18681.89|18674.01|18674.01|0
1671617100000|2022-12-21 10:05:00|18681.99|18681.99|18686|18686|18689.41|18689.41|18681.77|18681.77|0
1671617400000|2022-12-21 10:10:00|18686.12|18686.12|18677.86|18677.86|18687.93|18687.93|18677.77|18677.77|0
1671617700000|2022-12-21 10:15:00|18677.75|18677.75|18669.64|18669.64|18678.11|18678.11|18669.07|18669.07|0
1671618000000|2022-12-21 10:20:00|18669.81|18669.81|18674.09|18674.09|18674.73|18674.73|18669.64|18669.64|0
1671618300000|2022-12-21 10:25:00|18674.19|18674.19|18678.22|18678.22|18678.36|18678.36|18674.09|18674.09|0
1671618600000|2022-12-21 10:30:00|18678.33|18678.33|18687.96|18687.96|18688.4|18688.4|18678.33|18678.33|0
1671618900000|2022-12-21 10:35:00|18687.91|18687.91|18680.23|18680.23|18687.91|18687.91|18680.2|18680.2|0
1671619200000|2022-12-21 10:40:00|18680.14|18680.14|18672.81|18672.81|18680.5|18680.5|18672.3|18672.3|0
1671619500000|2022-12-21 10:45:00|18672.76|18672.76|18677.79|18677.79|18677.79|18677.79|18672.29|18672.29|0
1671619800000|2022-12-21 10:50:00|18677.84|18677.84|18678.62|18678.62|18680.02|18680.02|18677.84|18677.84|0
1671620100000|2022-12-21 10:55:00|18678.48|18678.48|18677.99|18677.99|18680.2|18680.2|18677.99|18677.99|0
1671620400000|2022-12-21 11:00:00|18677.98|18677.98|18681.91|18681.91|18681.91|18681.91|18676.66|18676.66|0
1671620700000|2022-12-21 11:05:00|18681.85|18681.85|18684.99|18684.99|18685.68|18685.68|18681.85|18681.85|0
1671621000000|2022-12-21 11:10:00|18684.96|18684.96|18694.73|18694.73|18694.73|18694.73|18684.94|18684.94|0
1671621300000|2022-12-21 11:15:00|18694.77|18694.77|18702.91|18702.91|18702.95|18702.95|18694.59|18694.59|0
1671621600000|2022-12-21 11:20:00|18703.22|18703.22|18702.73|18702.73|18705.92|18705.92|18702.43|18702.43|0
1671621900000|2022-12-21 11:25:00|18702.58|18702.58|18707.76|18707.76|18707.88|18707.88|18701.76|18701.76|0
1671622200000|2022-12-21 11:30:00|18707.97|18707.97|18712.41|18712.41|18712.89|18712.89|18707.97|18707.97|0
1671622500000|2022-12-21 11:35:00|18712.33|18712.33|18713.16|18713.16|18714.21|18714.21|18711.66|18711.66|0
1671622800000|2022-12-21 11:40:00|18713.21|18713.21|18714.09|18714.09|18714.32|18714.32|18712.32|18712.32|0
1671623100000|2022-12-21 11:45:00|18714.03|18714.03|18717.57|18717.57|18717.63|18717.63|18713.92|18713.92|0
1671623400000|2022-12-21 11:50:00|18717.48|18717.48|18717.85|18717.85|18718.53|18718.53|18716.82|18716.82|0
1671623700000|2022-12-21 11:55:00|18717.76|18717.76|18726.18|18726.18|18726.18|18726.18|18717.66|18717.66|0
1671624000000|2022-12-21 12:00:00|18726.17|18726.17|18725.85|18725.85|18726.17|18726.17|18723.11|18723.11|0
1671624300000|2022-12-21 12:05:00|18725.67|18725.67|18717.7|18717.7|18726.84|18726.84|18717.7|18717.7|0
1671624600000|2022-12-21 12:10:00|18717.57|18717.57|18714.26|18714.26|18718.03|18718.03|18713.37|18713.37|0
1671624900000|2022-12-21 12:15:00|18714.17|18714.17|18712.41|18712.41|18714.17|18714.17|18711.23|18711.23|0
1671625200000|2022-12-21 12:20:00|18712.5|18712.5|18717.79|18717.79|18718.16|18718.16|18712.5|18712.5|0
1671625500000|2022-12-21 12:25:00|18717.85|18717.85|18719.55|18719.55|18719.55|18719.55|18717.2|18717.2|0
1671625800000|2022-12-21 12:30:00|18719.59|18719.59|18721.27|18721.27|18721.69|18721.69|18719.59|18719.59|0
1671626100000|2022-12-21 12:35:00|18721.34|18721.34|18726.31|18726.31|18726.44|18726.44|18720.86|18720.86|0
1671626400000|2022-12-21 12:40:00|18726.43|18726.43|18728.77|18728.77|18729.26|18729.26|18725.66|18725.66|0
1671626700000|2022-12-21 12:45:00|18728.72|18728.72|18735.52|18735.52|18735.58|18735.58|18728.65|18728.65|0
1671627000000|2022-12-21 12:50:00|18735.79|18735.79|18739.01|18739.01|18739.75|18739.75|18735.5|18735.5|0
1671627300000|2022-12-21 12:55:00|18739.38|18739.38|18744.09|18744.09|18744.09|18744.09|18738.12|18738.12|0
1671627600000|2022-12-21 13:00:00|18744.1|18744.1|18744.55|18744.55|18745.38|18745.38|18743.69|18743.69|0
1671627900000|2022-12-21 13:05:00|18744.49|18744.49|18749.39|18749.39|18749.39|18749.39|18741.66|18741.66|0
1671628200000|2022-12-21 13:10:00|18749.46|18749.46|18753.37|18753.37|18753.37|18753.37|18749.18|18749.18|0
1671628500000|2022-12-21 13:15:00|18753.4|18753.4|18751.79|18751.79|18755.31|18755.31|18751.55|18751.55|0
1671628800000|2022-12-21 13:20:00|18751.75|18751.75|18748.02|18748.02|18752.19|18752.19|18747.84|18747.84|0
1671629100000|2022-12-21 13:25:00|18748.14|18748.14|18741.09|18741.09|18748.14|18748.14|18740.59|18740.59|0
1671629400000|2022-12-21 13:30:00|18740.91|18740.91|18743.67|18743.67|18744.78|18744.78|18739.53|18739.53|0
1671629700000|2022-12-21 13:35:00|18743.64|18743.64|18738.35|18738.35|18743.64|18743.64|18738.35|18738.35|0
1671630000000|2022-12-21 13:40:00|18738.27|18738.27|18741.07|18741.07|18741.37|18741.37|18737.09|18737.09|0
1671630300000|2022-12-21 13:45:00|18741.05|18741.05|18739.57|18739.57|18741.12|18741.12|18739.44|18739.44|0
1671630600000|2022-12-21 13:50:00|18739.62|18739.62|18738.31|18738.31|18741.81|18741.81|18738.31|18738.31|0
1671630900000|2022-12-21 13:55:00|18738.19|18738.19|18743.72|18743.72|18744.35|18744.35|18737.82|18737.82|0
1671631200000|2022-12-21 14:00:00|18743.75|18743.75|18743.63|18743.63|18744.36|18744.36|18742.13|18742.13|0
1671631500000|2022-12-21 14:05:00|18743.68|18743.68|18734.46|18734.46|18743.68|18743.68|18734.46|18734.46|0
1671631800000|2022-12-21 14:10:00|18734.41|18734.41|18738.79|18738.79|18738.96|18738.96|18733.83|18733.83|0
1671632100000|2022-12-21 14:15:00|18738.65|18738.65|18734.79|18734.79|18740.65|18740.65|18733.53|18733.53|0
1671632400000|2022-12-21 14:20:00|18734.86|18734.86|18733.38|18733.38|18735.95|18735.95|18733.38|18733.38|0
1671632700000|2022-12-21 14:25:00|18733.31|18733.31|18727.46|18727.46|18733.31|18733.31|18727.37|18727.37|0
1671633000000|2022-12-21 14:30:00|18727.44|18727.44|18721.34|18721.34|18728.82|18728.82|18719.2|18719.2|0
1671633300000|2022-12-21 14:35:00|18721.27|18721.27|18749.44|18749.44|18749.51|18749.51|18721.17|18721.17|0
1671633600000|2022-12-21 14:40:00|18749.49|18749.49|18760.31|18760.31|18761.48|18761.48|18748.72|18748.72|0
1671633900000|2022-12-21 14:45:00|18760.34|18760.34|18759.82|18759.82|18761.47|18761.47|18758.2|18758.2|0
1671634200000|2022-12-21 14:50:00|18759.74|18759.74|18766.13|18766.13|18766.39|18766.39|18757.83|18757.83|0
1671634500000|2022-12-21 14:55:00|18765.84|18765.84|18771.67|18771.67|18771.93|18771.93|18765.42|18765.42|0
1671634800000|2022-12-21 15:00:00|18771.96|18771.96|18801.27|18801.27|18802.48|18802.48|18771.96|18771.96|0
1671635100000|2022-12-21 15:05:00|18801.34|18801.34|18818.24|18818.24|18818.24|18818.24|18800.63|18800.63|0
1671635400000|2022-12-21 15:10:00|18818.09|18818.09|18826.11|18826.11|18826.7|18826.7|18818.09|18818.09|0
1671635700000|2022-12-21 15:15:00|18825.98|18825.98|18831.82|18831.82|18832.75|18832.75|18825.1|18825.1|0
1671636000000|2022-12-21 15:20:00|18831.77|18831.77|18836.6|18836.6|18836.6|18836.6|18830.39|18830.39|0
1671636300000|2022-12-21 15:25:00|18836.78|18836.78|18840.25|18840.25|18841.79|18841.79|18836.7|18836.7|0
1671636600000|2022-12-21 15:30:00|18840.23|18840.23|18857.99|18857.99|18857.99|18857.99|18835.89|18835.89|0
1671636900000|2022-12-21 15:35:00|18857.98|18857.98|18863.37|18863.37|18866.28|18866.28|18857.98|18857.98|0
1671637200000|2022-12-21 15:40:00|18863.47|18863.47|18861.99|18861.99|18864.29|18864.29|18860.69|18860.69|0
1671637500000|2022-12-21 15:45:00|18862.13|18862.13|18862.46|18862.46|18865.6|18865.6|18860.87|18860.87|0
1671637800000|2022-12-21 15:50:00|18862.54|18862.54|18853.56|18853.56|18863.84|18863.84|18853.11|18853.11|0
1671638100000|2022-12-21 15:55:00|18853.51|18853.51|18855.98|18855.98|18856.67|18856.67|18852.53|18852.53|0
1671638400000|2022-12-21 16:00:00|18856.11|18856.11|18851.79|18851.79|18858.23|18858.23|18850.93|18850.93|0
1671638700000|2022-12-21 16:05:00|18851.8|18851.8|18854.79|18854.79|18854.94|18854.94|18851.64|18851.64|0
1671639000000|2022-12-21 16:10:00|18854.87|18854.87|18854.59|18854.59|18858.05|18858.05|18853.63|18853.63|0
1671639300000|2022-12-21 16:15:00|18854.61|18854.61|18851.66|18851.66|18855.69|18855.69|18850.84|18850.84|0
1671639600000|2022-12-21 16:20:00|18851.55|18851.55|18853.62|18853.62|18858.51|18858.51|18851.55|18851.55|0
1671639900000|2022-12-21 16:25:00|18853.6|18853.6|18862.77|18862.77|18863.83|18863.83|18852.62|18852.62|0
1671696900000|2022-12-22 08:15:00|18907.41|18907.41|18917.34|18917.34|18917.34|18917.34|18907.41|18907.41|0
1671697200000|2022-12-22 08:20:00|18917.35|18917.35|18913.25|18913.25|18920.93|18920.93|18912.29|18912.29|0
1671697500000|2022-12-22 08:25:00|18913.31|18913.31|18901.55|18901.55|18914.78|18914.78|18901.55|18901.55|0
1671697800000|2022-12-22 08:30:00|18900.77|18900.77|18906.67|18906.67|18907.04|18907.04|18890.25|18890.25|0
1671698100000|2022-12-22 08:35:00|18906.76|18906.76|18912.93|18912.93|18913.43|18913.43|18904.76|18904.76|0
1671698400000|2022-12-22 08:40:00|18912.89|18912.89|18919.03|18919.03|18919.53|18919.53|18911.79|18911.79|0
1671698700000|2022-12-22 08:45:00|18918.98|18918.98|18921.63|18921.63|18928.53|18928.53|18918.98|18918.98|0
1671699000000|2022-12-22 08:50:00|18921.59|18921.59|18920.29|18920.29|18924.35|18924.35|18919.53|18919.53|0
1671699300000|2022-12-22 08:55:00|18920.19|18920.19|18930.68|18930.68|18930.78|18930.78|18919.47|18919.47|0
1671699600000|2022-12-22 09:00:00|18930.78|18930.78|18947.26|18947.26|18947.37|18947.37|18930.78|18930.78|0
1671699900000|2022-12-22 09:05:00|18946.95|18946.95|18951.32|18951.32|18951.66|18951.66|18945.12|18945.12|0
1671700200000|2022-12-22 09:10:00|18951.25|18951.25|18945.15|18945.15|18951.25|18951.25|18945.12|18945.12|0
1671700500000|2022-12-22 09:15:00|18944.94|18944.94|18934.54|18934.54|18945.45|18945.45|18932.3|18932.3|0
1671700800000|2022-12-22 09:20:00|18934.66|18934.66|18934.29|18934.29|18936.6|18936.6|18934.29|18934.29|0
1671701100000|2022-12-22 09:25:00|18934.04|18934.04|18931.1|18931.1|18934.04|18934.04|18929.02|18929.02|0
1671701400000|2022-12-22 09:30:00|18930.91|18930.91|18930.5|18930.5|18930.91|18930.91|18928.76|18928.76|0
1671701700000|2022-12-22 09:35:00|18930.59|18930.59|18932.71|18932.71|18933.24|18933.24|18926.37|18926.37|0
1671702000000|2022-12-22 09:40:00|18932.89|18932.89|18936.7|18936.7|18937.22|18937.22|18931.66|18931.66|0
1671702300000|2022-12-22 09:45:00|18936.62|18936.62|18928.15|18928.15|18936.62|18936.62|18927.34|18927.34|0
1671702600000|2022-12-22 09:50:00|18928.07|18928.07|18929.59|18929.59|18929.59|18929.59|18926.07|18926.07|0
1671702900000|2022-12-22 09:55:00|18929.63|18929.63|18929.06|18929.06|18931.63|18931.63|18928.33|18928.33|0
1671703200000|2022-12-22 10:00:00|18929.01|18929.01|18924.29|18924.29|18929.04|18929.04|18924.03|18924.03|0
1671703500000|2022-12-22 10:05:00|18924.22|18924.22|18925.56|18925.56|18927.33|18927.33|18923.43|18923.43|0
1671703800000|2022-12-22 10:10:00|18925.65|18925.65|18922.2|18922.2|18925.65|18925.65|18921.45|18921.45|0
1671704100000|2022-12-22 10:15:00|18922.55|18922.55|18921.15|18921.15|18922.55|18922.55|18917.99|18917.99|0
1671704400000|2022-12-22 10:20:00|18921.22|18921.22|18925.39|18925.39|18925.84|18925.84|18921.22|18921.22|0
1671704700000|2022-12-22 10:25:00|18925.5|18925.5|18946.8|18946.8|18946.94|18946.94|18925.5|18925.5|0
1671705000000|2022-12-22 10:30:00|18946.87|18946.87|18943.41|18943.41|18948.3|18948.3|18943.25|18943.25|0
1671705300000|2022-12-22 10:35:00|18943.48|18943.48|18943.39|18943.39|18943.67|18943.67|18941.31|18941.31|0
1671705600000|2022-12-22 10:40:00|18943.32|18943.32|18947.33|18947.33|18947.98|18947.98|18943.25|18943.25|0
1671705900000|2022-12-22 10:45:00|18947.14|18947.14|18951.21|18951.21|18951.21|18951.21|18946.52|18946.52|0
1671706200000|2022-12-22 10:50:00|18951.24|18951.24|18950.38|18950.38|18951.54|18951.54|18948.29|18948.29|0
1671706500000|2022-12-22 10:55:00|18950.4|18950.4|18952.13|18952.13|18952.94|18952.94|18950.1|18950.1|0
1671706800000|2022-12-22 11:00:00|18952.07|18952.07|18948.21|18948.21|18952.07|18952.07|18948.21|18948.21|0
1671707100000|2022-12-22 11:05:00|18948.17|18948.17|18942.24|18942.24|18948.9|18948.9|18942.07|18942.07|0
1671707400000|2022-12-22 11:10:00|18942.31|18942.31|18942.69|18942.69|18943|18943|18940.58|18940.58|0
1671707700000|2022-12-22 11:15:00|18942.85|18942.85|18939.35|18939.35|18942.94|18942.94|18938.97|18938.97|0
1671708000000|2022-12-22 11:20:00|18939.39|18939.39|18931.75|18931.75|18939.39|18939.39|18930.91|18930.91|0
1671708300000|2022-12-22 11:25:00|18931.71|18931.71|18928.88|18928.88|18932.03|18932.03|18928.54|18928.54|0
1671708600000|2022-12-22 11:30:00|18928.76|18928.76|18929.26|18929.26|18930.21|18930.21|18928.45|18928.45|0
1671708900000|2022-12-22 11:35:00|18929.18|18929.18|18930.57|18930.57|18930.66|18930.66|18928.43|18928.43|0
1671709200000|2022-12-22 11:40:00|18930.66|18930.66|18924.83|18924.83|18930.66|18930.66|18923.13|18923.13|0
1671709500000|2022-12-22 11:45:00|18924.87|18924.87|18926.93|18926.93|18927.41|18927.41|18924.72|18924.72|0
1671709800000|2022-12-22 11:50:00|18926.89|18926.89|18925.87|18925.87|18927.17|18927.17|18924.48|18924.48|0
1671710100000|2022-12-22 11:55:00|18925.78|18925.78|18926.07|18926.07|18926.34|18926.34|18924.81|18924.81|0
1671710400000|2022-12-22 12:00:00|18925.99|18925.99|18927.87|18927.87|18928.28|18928.28|18925.84|18925.84|0
1671710700000|2022-12-22 12:05:00|18927.78|18927.78|18922.25|18922.25|18928.36|18928.36|18922.24|18922.24|0
1671711000000|2022-12-22 12:10:00|18922.17|18922.17|18913.2|18913.2|18922.38|18922.38|18913.19|18913.19|0
1671711300000|2022-12-22 12:15:00|18913.26|18913.26|18911.31|18911.31|18913.5|18913.5|18911.08|18911.08|0
1671711600000|2022-12-22 12:20:00|18911.36|18911.36|18907.72|18907.72|18911.57|18911.57|18904.5|18904.5|0
1671711900000|2022-12-22 12:25:00|18907.31|18907.31|18907.47|18907.47|18908.54|18908.54|18906.06|18906.06|0
1671712200000|2022-12-22 12:30:00|18907.54|18907.54|18908.97|18908.97|18909.31|18909.31|18907.28|18907.28|0
1671712500000|2022-12-22 12:35:00|18908.94|18908.94|18909.02|18909.02|18909.89|18909.89|18907.33|18907.33|0
1671712800000|2022-12-22 12:40:00|18908.91|18908.91|18905.83|18905.83|18909.41|18909.41|18905.6|18905.6|0
1671713100000|2022-12-22 12:45:00|18905.89|18905.89|18899.9|18899.9|18906.33|18906.33|18899.86|18899.86|0
1671713400000|2022-12-22 12:50:00|18899.86|18899.86|18895.03|18895.03|18899.86|18899.86|18893.31|18893.31|0
1671713700000|2022-12-22 12:55:00|18894.98|18894.98|18893.75|18893.75|18894.98|18894.98|18892.8|18892.8|0
1671714000000|2022-12-22 13:00:00|18893.72|18893.72|18899.34|18899.34|18899.34|18899.34|18893.7|18893.7|0
1671714300000|2022-12-22 13:05:00|18899.5|18899.5|18906.32|18906.32|18906.57|18906.57|18899.5|18899.5|0
1671714600000|2022-12-22 13:10:00|18906.27|18906.27|18911.19|18911.19|18911.47|18911.47|18906.27|18906.27|0
1671714900000|2022-12-22 13:15:00|18911.11|18911.11|18909.48|18909.48|18911.19|18911.19|18908.31|18908.31|0
1671715200000|2022-12-22 13:20:00|18909.53|18909.53|18909.62|18909.62|18911.59|18911.59|18909.39|18909.39|0
1671715500000|2022-12-22 13:25:00|18909.53|18909.53|18914.33|18914.33|18914.49|18914.49|18908.72|18908.72|0
1671715800000|2022-12-22 13:30:00|18914.27|18914.27|18899.64|18899.64|18926.54|18926.54|18897.65|18897.65|0
1671716100000|2022-12-22 13:35:00|18899.61|18899.61|18893.6|18893.6|18900.61|18900.61|18892.26|18892.26|0
1671716400000|2022-12-22 13:40:00|18893.61|18893.61|18889.98|18889.98|18898.29|18898.29|18889.97|18889.97|0
1671716700000|2022-12-22 13:45:00|18889.93|18889.93|18875.19|18875.19|18890.68|18890.68|18875.14|18875.14|0
1671717000000|2022-12-22 13:50:00|18874.84|18874.84|18869.03|18869.03|18874.84|18874.84|18868.89|18868.89|0
1671717300000|2022-12-22 13:55:00|18868.97|18868.97|18865.99|18865.99|18868.97|18868.97|18863.56|18863.56|0
1671717600000|2022-12-22 14:00:00|18865.65|18865.65|18864.3|18864.3|18865.68|18865.68|18862.22|18862.22|0
1671717900000|2022-12-22 14:05:00|18864.35|18864.35|18863.42|18863.42|18865.4|18865.4|18862|18862|0
1671718200000|2022-12-22 14:10:00|18863.47|18863.47|18862.38|18862.38|18864.35|18864.35|18862.2|18862.2|0
1671718500000|2022-12-22 14:15:00|18862.31|18862.31|18853.02|18853.02|18863.53|18863.53|18853.02|18853.02|0
1671718800000|2022-12-22 14:20:00|18852.94|18852.94|18849.89|18849.89|18852.94|18852.94|18846.76|18846.76|0
1671719100000|2022-12-22 14:25:00|18849.83|18849.83|18850.59|18850.59|18850.84|18850.84|18846.64|18846.64|0
1671719400000|2022-12-22 14:30:00|18850.52|18850.52|18834.45|18834.45|18851.7|18851.7|18834.45|18834.45|0
1671719700000|2022-12-22 14:35:00|18834.28|18834.28|18810.91|18810.91|18834.28|18834.28|18810.77|18810.77|0
1671720000000|2022-12-22 14:40:00|18811.01|18811.01|18808.71|18808.71|18811.36|18811.36|18808.24|18808.24|0
1671720300000|2022-12-22 14:45:00|18808.89|18808.89|18801.95|18801.95|18808.97|18808.97|18799.43|18799.43|0
1671720600000|2022-12-22 14:50:00|18802.02|18802.02|18802.24|18802.24|18805.85|18805.85|18795.9|18795.9|0
1671720900000|2022-12-22 14:55:00|18802.28|18802.28|18799.38|18799.38|18802.35|18802.35|18798.8|18798.8|0
1671721200000|2022-12-22 15:00:00|18799.37|18799.37|18779.02|18779.02|18799.37|18799.37|18772.63|18772.63|0
1671721500000|2022-12-22 15:05:00|18779.17|18779.17|18771.35|18771.35|18779.28|18779.28|18770.49|18770.49|0
1671721800000|2022-12-22 15:10:00|18771.42|18771.42|18757.45|18757.45|18771.78|18771.78|18757.08|18757.08|0
1671722100000|2022-12-22 15:15:00|18757.27|18757.27|18763.65|18763.65|18763.67|18763.67|18752.65|18752.65|0
1671722400000|2022-12-22 15:20:00|18763.59|18763.59|18755.06|18755.06|18764.93|18764.93|18754.73|18754.73|0
1671722700000|2022-12-22 15:25:00|18755|18755|18754.14|18754.14|18755.81|18755.81|18753.66|18753.66|0
1671723000000|2022-12-22 15:30:00|18754.07|18754.07|18744.06|18744.06|18754.07|18754.07|18740.45|18740.45|0
1671723300000|2022-12-22 15:35:00|18743.99|18743.99|18750.3|18750.3|18751.2|18751.2|18741.2|18741.2|0
1671723600000|2022-12-22 15:40:00|18750.34|18750.34|18759.27|18759.27|18759.61|18759.61|18748.55|18748.55|0
1671723900000|2022-12-22 15:45:00|18759.22|18759.22|18758.74|18758.74|18759.43|18759.43|18750.06|18750.06|0
1671724200000|2022-12-22 15:50:00|18758.79|18758.79|18753.61|18753.61|18759.13|18759.13|18753.5|18753.5|0
1671724500000|2022-12-22 15:55:00|18753.65|18753.65|18746.95|18746.95|18753.65|18753.65|18746.95|18746.95|0
1671724800000|2022-12-22 16:00:00|18746.82|18746.82|18741.61|18741.61|18747.02|18747.02|18741.61|18741.61|0
1671725100000|2022-12-22 16:05:00|18741.56|18741.56|18741.82|18741.82|18745.07|18745.07|18741.5|18741.5|0
1671725400000|2022-12-22 16:10:00|18741.71|18741.71|18734.01|18734.01|18741.71|18741.71|18733.19|18733.19|0
1671725700000|2022-12-22 16:15:00|18734.05|18734.05|18736.33|18736.33|18737.48|18737.48|18732.16|18732.16|0
1671726000000|2022-12-22 16:20:00|18736.4|18736.4|18748.84|18748.84|18748.84|18748.84|18736.14|18736.14|0
1671726300000|2022-12-22 16:25:00|18748.81|18748.81|18742.55|18742.55|18753.06|18753.06|18737.38|18737.38|0
1671783300000|2022-12-23 08:15:00|18756.2|18756.2|18744.55|18744.55|18756.2|18756.2|18743.39|18743.39|0
1671783600000|2022-12-23 08:20:00|18744.23|18744.23|18743.29|18743.29|18749.27|18749.27|18742.92|18742.92|0
1671783900000|2022-12-23 08:25:00|18743.21|18743.21|18752.05|18752.05|18752.44|18752.44|18743.19|18743.19|0
1671784200000|2022-12-23 08:30:00|18752.13|18752.13|18746.03|18746.03|18753.27|18753.27|18744.71|18744.71|0
1671784500000|2022-12-23 08:35:00|18745.9|18745.9|18765.88|18765.88|18765.99|18765.99|18745.9|18745.9|0
1671784800000|2022-12-23 08:40:00|18766.46|18766.46|18779.39|18779.39|18779.48|18779.48|18765.85|18765.85|0
1671785100000|2022-12-23 08:45:00|18779.65|18779.65|18787.94|18787.94|18788.48|18788.48|18777.32|18777.32|0
1671785400000|2022-12-23 08:50:00|18788|18788|18786.51|18786.51|18792.74|18792.74|18786.33|18786.33|0
1671785700000|2022-12-23 08:55:00|18786.42|18786.42|18783.33|18783.33|18786.44|18786.44|18783.33|18783.33|0
1671786000000|2022-12-23 09:00:00|18783.04|18783.04|18779.9|18779.9|18783.04|18783.04|18779.34|18779.34|0
1671786300000|2022-12-23 09:05:00|18779.69|18779.69|18784.33|18784.33|18784.99|18784.99|18778.95|18778.95|0
1671786600000|2022-12-23 09:10:00|18784.4|18784.4|18777.11|18777.11|18784.47|18784.47|18775.91|18775.91|0
1671786900000|2022-12-23 09:15:00|18777.09|18777.09|18783.37|18783.37|18783.37|18783.37|18776.02|18776.02|0
1671787200000|2022-12-23 09:20:00|18783.7|18783.7|18783.68|18783.68|18788.11|18788.11|18778.93|18778.93|0
1671787500000|2022-12-23 09:25:00|18783.81|18783.81|18785.93|18785.93|18786.85|18786.85|18783.47|18783.47|0
1671787800000|2022-12-23 09:30:00|18786.04|18786.04|18795.75|18795.75|18796.01|18796.01|18785.86|18785.86|0
1671788100000|2022-12-23 09:35:00|18795.77|18795.77|18787.12|18787.12|18796.23|18796.23|18787.12|18787.12|0
1671788400000|2022-12-23 09:40:00|18787.15|18787.15|18789.92|18789.92|18791.41|18791.41|18786.86|18786.86|0
1671788700000|2022-12-23 09:45:00|18789.87|18789.87|18801.91|18801.91|18801.91|18801.91|18789.35|18789.35|0
1671789000000|2022-12-23 09:50:00|18802.04|18802.04|18808.12|18808.12|18808.96|18808.96|18802.04|18802.04|0
1671789300000|2022-12-23 09:55:00|18808.03|18808.03|18814.52|18814.52|18814.52|18814.52|18808.03|18808.03|0
1671789600000|2022-12-23 10:00:00|18814.79|18814.79|18825.35|18825.35|18825.6|18825.6|18814.79|18814.79|0
1671789900000|2022-12-23 10:05:00|18825.28|18825.28|18834.92|18834.92|18834.96|18834.96|18825.28|18825.28|0
1671790200000|2022-12-23 10:10:00|18834.75|18834.75|18840.59|18840.59|18841.14|18841.14|18834.75|18834.75|0
1671790500000|2022-12-23 10:15:00|18840.61|18840.61|18851.27|18851.27|18851.9|18851.9|18840.55|18840.55|0
1671790800000|2022-12-23 10:20:00|18851.32|18851.32|18859.97|18859.97|18860|18860|18851.32|18851.32|0
1671791100000|2022-12-23 10:25:00|18860.08|18860.08|18869.71|18869.71|18870.04|18870.04|18859.83|18859.83|0
1671791400000|2022-12-23 10:30:00|18869.81|18869.81|18869.67|18869.67|18875.43|18875.43|18869.53|18869.53|0
1671791700000|2022-12-23 10:35:00|18869.72|18869.72|18867.87|18867.87|18870.59|18870.59|18866.93|18866.93|0
1671792000000|2022-12-23 10:40:00|18867.69|18867.69|18862.25|18862.25|18868.46|18868.46|18861.73|18861.73|0
1671792300000|2022-12-23 10:45:00|18862.24|18862.24|18860.27|18860.27|18862.35|18862.35|18860.13|18860.13|0
1671792600000|2022-12-23 10:50:00|18860.19|18860.19|18854.45|18854.45|18860.31|18860.31|18854.45|18854.45|0
1671792900000|2022-12-23 10:55:00|18854.23|18854.23|18846.29|18846.29|18854.25|18854.25|18845.4|18845.4|0
1671793200000|2022-12-23 11:00:00|18846.39|18846.39|18846.3|18846.3|18846.75|18846.75|18844.36|18844.36|0
1671793500000|2022-12-23 11:05:00|18846.59|18846.59|18849.29|18849.29|18850.21|18850.21|18846.49|18846.49|0
1671793800000|2022-12-23 11:10:00|18849.38|18849.38|18849.42|18849.42|18850.59|18850.59|18848.82|18848.82|0
1671794100000|2022-12-23 11:15:00|18849.45|18849.45|18849.61|18849.61|18849.71|18849.71|18846.83|18846.83|0
1671794400000|2022-12-23 11:20:00|18849.75|18849.75|18848.09|18848.09|18851.2|18851.2|18848.09|18848.09|0
1671794700000|2022-12-23 11:25:00|18848.03|18848.03|18849.14|18849.14|18849.59|18849.59|18846.06|18846.06|0
1671795000000|2022-12-23 11:30:00|18849.31|18849.31|18850.29|18850.29|18851.42|18851.42|18848.91|18848.91|0
1671795300000|2022-12-23 11:35:00|18850.27|18850.27|18839.64|18839.64|18850.27|18850.27|18837.78|18837.78|0
1671795600000|2022-12-23 11:40:00|18839.6|18839.6|18838.25|18838.25|18841.01|18841.01|18837.9|18837.9|0
1671795900000|2022-12-23 11:45:00|18838.31|18838.31|18839.61|18839.61|18840.16|18840.16|18836.66|18836.66|0
1671796200000|2022-12-23 11:50:00|18839.55|18839.55|18838.34|18838.34|18842.44|18842.44|18838.34|18838.34|0
1671796500000|2022-12-23 11:55:00|18838.26|18838.26|18830.83|18830.83|18838.26|18838.26|18830.83|18830.83|0
1671796800000|2022-12-23 12:00:00|18830.72|18830.72|18824.09|18824.09|18830.95|18830.95|18822.14|18822.14|0
1671797100000|2022-12-23 12:05:00|18824.01|18824.01|18811.61|18811.61|18824.25|18824.25|18811.07|18811.07|0
1671797400000|2022-12-23 12:10:00|18811.75|18811.75|18811.99|18811.99|18812.48|18812.48|18810.08|18810.08|0
1671797700000|2022-12-23 12:15:00|18812.03|18812.03|18819.63|18819.63|18819.93|18819.93|18810.69|18810.69|0
1671798000000|2022-12-23 12:20:00|18819.74|18819.74|18823.53|18823.53|18825.89|18825.89|18819.74|18819.74|0
1671798300000|2022-12-23 12:25:00|18823.43|18823.43|18828.45|18828.45|18828.97|18828.97|18820.89|18820.89|0
1672215300000|2022-12-28 08:15:00|18878.81|18878.81|18881.9|18881.9|18881.98|18881.98|18874.59|18874.59|0
1672215600000|2022-12-28 08:20:00|18881.99|18881.99|18881.46|18881.46|18887.99|18887.99|18881.46|18881.46|0
1672215900000|2022-12-28 08:25:00|18881.44|18881.44|18855.03|18855.03|18881.44|18881.44|18855.03|18855.03|0
1672216200000|2022-12-28 08:30:00|18854.1|18854.1|18855.05|18855.05|18855.42|18855.42|18844.27|18844.27|0
1672216500000|2022-12-28 08:35:00|18855.27|18855.27|18858.35|18858.35|18860.99|18860.99|18853.41|18853.41|0
1672216800000|2022-12-28 08:40:00|18858.18|18858.18|18862.13|18862.13|18862.19|18862.19|18858|18858|0
1672217100000|2022-12-28 08:45:00|18862.06|18862.06|18861.18|18861.18|18862.12|18862.12|18859.36|18859.36|0
1672217400000|2022-12-28 08:50:00|18860.89|18860.89|18859.97|18859.97|18861.68|18861.68|18855.15|18855.15|0
1672217700000|2022-12-28 08:55:00|18860.15|18860.15|18863.95|18863.95|18865.76|18865.76|18860.15|18860.15|0
1672218000000|2022-12-28 09:00:00|18863.8|18863.8|18865.41|18865.41|18865.99|18865.99|18862.54|18862.54|0
1672218300000|2022-12-28 09:05:00|18865.55|18865.55|18871.62|18871.62|18872.59|18872.59|18865.55|18865.55|0
1672218600000|2022-12-28 09:10:00|18871.68|18871.68|18857.53|18857.53|18871.76|18871.76|18857|18857|0
1672218900000|2022-12-28 09:15:00|18857.63|18857.63|18868.69|18868.69|18869.41|18869.41|18857.63|18857.63|0
1672219200000|2022-12-28 09:20:00|18868.79|18868.79|18871.65|18871.65|18873.42|18873.42|18868.28|18868.28|0
1672219500000|2022-12-28 09:25:00|18871.62|18871.62|18857.68|18857.68|18871.62|18871.62|18857.68|18857.68|0
1672219800000|2022-12-28 09:30:00|18857.63|18857.63|18861.18|18861.18|18861.42|18861.42|18857.13|18857.13|0
1672220100000|2022-12-28 09:35:00|18861.22|18861.22|18866.52|18866.52|18866.52|18866.52|18861.03|18861.03|0
1672220400000|2022-12-28 09:40:00|18866.45|18866.45|18866.96|18866.96|18868.46|18868.46|18866.24|18866.24|0
1672220700000|2022-12-28 09:45:00|18866.85|18866.85|18865.22|18865.22|18866.85|18866.85|18864.17|18864.17|0
1672221000000|2022-12-28 09:50:00|18865.35|18865.35|18867.63|18867.63|18868.83|18868.83|18865.06|18865.06|0
1672221300000|2022-12-28 09:55:00|18867.73|18867.73|18876.34|18876.34|18878.11|18878.11|18867.64|18867.64|0
1672221600000|2022-12-28 10:00:00|18876.41|18876.41|18881.79|18881.79|18881.79|18881.79|18876.41|18876.41|0
1672221900000|2022-12-28 10:05:00|18881.97|18881.97|18883.18|18883.18|18883.18|18883.18|18881.66|18881.66|0
1672222200000|2022-12-28 10:10:00|18883.27|18883.27|18890.62|18890.62|18891.25|18891.25|18883.27|18883.27|0
1672222500000|2022-12-28 10:15:00|18890.69|18890.69|18888.1|18888.1|18890.69|18890.69|18885.65|18885.65|0
1672222800000|2022-12-28 10:20:00|18888.17|18888.17|18903.3|18903.3|18903.68|18903.68|18888.17|18888.17|0
1672223100000|2022-12-28 10:25:00|18903.52|18903.52|18905.76|18905.76|18905.94|18905.94|18902.73|18902.73|0
1672223400000|2022-12-28 10:30:00|18905.53|18905.53|18904.29|18904.29|18906.68|18906.68|18903.86|18903.86|0
1672223700000|2022-12-28 10:35:00|18904.35|18904.35|18910.93|18910.93|18911|18911|18904.35|18904.35|0
1672224000000|2022-12-28 10:40:00|18911.15|18911.15|18922.23|18922.23|18922.23|18922.23|18910.62|18910.62|0
1672224300000|2022-12-28 10:45:00|18922.31|18922.31|18934.22|18934.22|18934.41|18934.41|18922.26|18922.26|0
1672224600000|2022-12-28 10:50:00|18934.31|18934.31|18930.96|18930.96|18934.74|18934.74|18929.93|18929.93|0
1672224900000|2022-12-28 10:55:00|18931.73|18931.73|18928.23|18928.23|18933.72|18933.72|18928.23|18928.23|0
1672225200000|2022-12-28 11:00:00|18927.94|18927.94|18922.24|18922.24|18927.94|18927.94|18921.98|18921.98|0
1672225500000|2022-12-28 11:05:00|18922.19|18922.19|18921.56|18921.56|18922.53|18922.53|18921.39|18921.39|0
1672225800000|2022-12-28 11:10:00|18921.68|18921.68|18919.76|18919.76|18921.91|18921.91|18919.31|18919.31|0
1672226100000|2022-12-28 11:15:00|18919.72|18919.72|18916.67|18916.67|18919.79|18919.79|18916.41|18916.41|0
1672226400000|2022-12-28 11:20:00|18916.77|18916.77|18917.34|18917.34|18917.71|18917.71|18914.81|18914.81|0
1672226700000|2022-12-28 11:25:00|18916.97|18916.97|18917.38|18917.38|18917.45|18917.45|18915.6|18915.6|0
1672227000000|2022-12-28 11:30:00|18917.5|18917.5|18918.84|18918.84|18919.77|18919.77|18917.5|18917.5|0
1672227300000|2022-12-28 11:35:00|18918.88|18918.88|18921.93|18921.93|18922.43|18922.43|18918.71|18918.71|0
1672227600000|2022-12-28 11:40:00|18921.88|18921.88|18917.37|18917.37|18921.97|18921.97|18916.75|18916.75|0
1672227900000|2022-12-28 11:45:00|18917.26|18917.26|18915.11|18915.11|18917.36|18917.36|18914.94|18914.94|0
1672228200000|2022-12-28 11:50:00|18914.99|18914.99|18915.68|18915.68|18916.16|18916.16|18914.13|18914.13|0
1672228500000|2022-12-28 11:55:00|18915.91|18915.91|18914.8|18914.8|18916.63|18916.63|18914.34|18914.34|0
1672228800000|2022-12-28 12:00:00|18914.75|18914.75|18915.88|18915.88|18916.19|18916.19|18914.65|18914.65|0
1672229100000|2022-12-28 12:05:00|18916.04|18916.04|18921.64|18921.64|18923.47|18923.47|18916.04|18916.04|0
1672229400000|2022-12-28 12:10:00|18921.77|18921.77|18916.88|18916.88|18921.77|18921.77|18915.99|18915.99|0
1672229700000|2022-12-28 12:15:00|18916.9|18916.9|18919.53|18919.53|18920.11|18920.11|18916.2|18916.2|0
1672230000000|2022-12-28 12:20:00|18919.58|18919.58|18919.47|18919.47|18919.82|18919.82|18918.01|18918.01|0
1672230300000|2022-12-28 12:25:00|18919.61|18919.61|18921.97|18921.97|18922.38|18922.38|18919.61|18919.61|0
1672230600000|2022-12-28 12:30:00|18921.93|18921.93|18926.85|18926.85|18927.27|18927.27|18921.74|18921.74|0
1672230900000|2022-12-28 12:35:00|18926.75|18926.75|18922.2|18922.2|18926.84|18926.84|18922.2|18922.2|0
1672231200000|2022-12-28 12:40:00|18922.08|18922.08|18916.28|18916.28|18922.22|18922.22|18916.21|18916.21|0
1672231500000|2022-12-28 12:45:00|18916.24|18916.24|18918.43|18918.43|18918.43|18918.43|18915.44|18915.44|0
1672231800000|2022-12-28 12:50:00|18918.47|18918.47|18918.85|18918.85|18920.77|18920.77|18917.47|18917.47|0
1672232100000|2022-12-28 12:55:00|18918.96|18918.96|18918.63|18918.63|18919.09|18919.09|18917.15|18917.15|0
1672232400000|2022-12-28 13:00:00|18918.58|18918.58|18915.99|18915.99|18918.74|18918.74|18915.43|18915.43|0
1672232700000|2022-12-28 13:05:00|18916.17|18916.17|18909.88|18909.88|18916.33|18916.33|18909.66|18909.66|0
1672233000000|2022-12-28 13:10:00|18909.73|18909.73|18901.89|18901.89|18909.86|18909.86|18901.68|18901.68|0
1672233300000|2022-12-28 13:15:00|18901.86|18901.86|18900.67|18900.67|18902.13|18902.13|18898.86|18898.86|0
1672233600000|2022-12-28 13:20:00|18900.71|18900.71|18895.47|18895.47|18900.82|18900.82|18895.47|18895.47|0
1672233900000|2022-12-28 13:25:00|18895.54|18895.54|18895.49|18895.49|18896.92|18896.92|18894.96|18894.96|0
1672234200000|2022-12-28 13:30:00|18895.36|18895.36|18889.71|18889.71|18895.36|18895.36|18887.61|18887.61|0
1672234500000|2022-12-28 13:35:00|18889.8|18889.8|18889.44|18889.44|18891.18|18891.18|18889.22|18889.22|0
1672234800000|2022-12-28 13:40:00|18889.48|18889.48|18883.54|18883.54|18889.48|18889.48|18883.19|18883.19|0
1672235100000|2022-12-28 13:45:00|18883.56|18883.56|18888.08|18888.08|18888.23|18888.23|18883.15|18883.15|0
1672235400000|2022-12-28 13:50:00|18888.14|18888.14|18893.57|18893.57|18893.62|18893.62|18887.81|18887.81|0
1672235700000|2022-12-28 13:55:00|18893.68|18893.68|18894.55|18894.55|18894.91|18894.91|18893.67|18893.67|0
1672236000000|2022-12-28 14:00:00|18894.62|18894.62|18896.55|18896.55|18898.81|18898.81|18894.04|18894.04|0
1672236300000|2022-12-28 14:05:00|18896.49|18896.49|18898.38|18898.38|18899.01|18899.01|18895.3|18895.3|0
1672236600000|2022-12-28 14:10:00|18898.33|18898.33|18897.91|18897.91|18898.72|18898.72|18897.3|18897.3|0
1672236900000|2022-12-28 14:15:00|18897.94|18897.94|18900.17|18900.17|18901.16|18901.16|18897.86|18897.86|0
1672237200000|2022-12-28 14:20:00|18900.04|18900.04|18900.57|18900.57|18901.55|18901.55|18899.77|18899.77|0
1672237500000|2022-12-28 14:25:00|18900.64|18900.64|18899.67|18899.67|18901.17|18901.17|18898.94|18898.94|0
1672237800000|2022-12-28 14:30:00|18899.64|18899.64|18913.06|18913.06|18913.14|18913.14|18890.84|18890.84|0
1672238100000|2022-12-28 14:35:00|18913.13|18913.13|18919.08|18919.08|18923.22|18923.22|18913.13|18913.13|0
1672238400000|2022-12-28 14:40:00|18918.89|18918.89|18914.52|18914.52|18919.32|18919.32|18913.97|18913.97|0
1672238700000|2022-12-28 14:45:00|18914.54|18914.54|18917.14|18917.14|18917.14|18917.14|18912.58|18912.58|0
1672239000000|2022-12-28 14:50:00|18917.04|18917.04|18890.9|18890.9|18917.07|18917.07|18890.67|18890.67|0
1672239300000|2022-12-28 14:55:00|18890.83|18890.83|18894.45|18894.45|18896.8|18896.8|18890.44|18890.44|0
1672239600000|2022-12-28 15:00:00|18894.83|18894.83|18886.2|18886.2|18897.66|18897.66|18886.04|18886.04|0
1672239900000|2022-12-28 15:05:00|18886.25|18886.25|18892.17|18892.17|18893.35|18893.35|18886.25|18886.25|0
1672240200000|2022-12-28 15:10:00|18892.3|18892.3|18892.93|18892.93|18893.25|18893.25|18890.85|18890.85|0
1672240500000|2022-12-28 15:15:00|18892.87|18892.87|18897.32|18897.32|18903.04|18903.04|18892.8|18892.8|0
1672240800000|2022-12-28 15:20:00|18897.36|18897.36|18896|18896|18898.39|18898.39|18896|18896|0
1672241100000|2022-12-28 15:25:00|18895.88|18895.88|18871.77|18871.77|18895.88|18895.88|18871.16|18871.16|0
1672241400000|2022-12-28 15:30:00|18871.68|18871.68|18868.89|18868.89|18872.47|18872.47|18868.66|18868.66|0
1672241700000|2022-12-28 15:35:00|18869|18869|18850.78|18850.78|18869.16|18869.16|18850.78|18850.78|0
1672242000000|2022-12-28 15:40:00|18850.59|18850.59|18858.19|18858.19|18859.12|18859.12|18850.21|18850.21|0
1672242300000|2022-12-28 15:45:00|18858.15|18858.15|18858.97|18858.97|18859.33|18859.33|18855.55|18855.55|0
1672242600000|2022-12-28 15:50:00|18859.14|18859.14|18855.99|18855.99|18859.35|18859.35|18853.33|18853.33|0
1672242900000|2022-12-28 15:55:00|18856.15|18856.15|18864.4|18864.4|18865.5|18865.5|18856.01|18856.01|0
1672243200000|2022-12-28 16:00:00|18864.32|18864.32|18863.91|18863.91|18865.68|18865.68|18860.98|18860.98|0
1672243500000|2022-12-28 16:05:00|18864.01|18864.01|18848.72|18848.72|18864.48|18864.48|18846.99|18846.99|0
1672243800000|2022-12-28 16:10:00|18848.77|18848.77|18851.61|18851.61|18853.31|18853.31|18848.7|18848.7|0
1672244100000|2022-12-28 16:15:00|18851.69|18851.69|18851.42|18851.42|18852.1|18852.1|18849.62|18849.62|0
1672244400000|2022-12-28 16:20:00|18851.65|18851.65|18866.32|18866.32|18866.32|18866.32|18851.65|18851.65|0
1672244700000|2022-12-28 16:25:00|18866.24|18866.24|18877.75|18877.75|18879|18879|18866.24|18866.24|0
1672301700000|2022-12-29 08:15:00|18774.31|18774.31|18762.38|18762.38|18774.31|18774.31|18761.97|18761.97|0
1672302000000|2022-12-29 08:20:00|18762.36|18762.36|18752.09|18752.09|18762.49|18762.49|18749.38|18749.38|0
1672302300000|2022-12-29 08:25:00|18751.92|18751.92|18754.21|18754.21|18754.9|18754.9|18748.9|18748.9|0
1672302600000|2022-12-29 08:30:00|18754.28|18754.28|18746.93|18746.93|18756.1|18756.1|18742.22|18742.22|0
1672302900000|2022-12-29 08:35:00|18747.02|18747.02|18751.06|18751.06|18752.99|18752.99|18746.93|18746.93|0
1672303200000|2022-12-29 08:40:00|18750.98|18750.98|18758.28|18758.28|18762.3|18762.3|18750.98|18750.98|0
1672303500000|2022-12-29 08:45:00|18758.35|18758.35|18760|18760|18762.4|18762.4|18758.14|18758.14|0
1672303800000|2022-12-29 08:50:00|18759.95|18759.95|18773.76|18773.76|18774.2|18774.2|18759.84|18759.84|0
1672304100000|2022-12-29 08:55:00|18773.9|18773.9|18781.53|18781.53|18781.55|18781.55|18773.01|18773.01|0
1672304400000|2022-12-29 09:00:00|18781.73|18781.73|18800.53|18800.53|18800.53|18800.53|18779.69|18779.69|0
1672304700000|2022-12-29 09:05:00|18801.22|18801.22|18820.33|18820.33|18820.4|18820.4|18801.22|18801.22|0
1672305000000|2022-12-29 09:10:00|18819.95|18819.95|18819.38|18819.38|18822.97|18822.97|18819.32|18819.32|0
1672305300000|2022-12-29 09:15:00|18819.43|18819.43|18822.87|18822.87|18823.29|18823.29|18816.98|18816.98|0
1672305600000|2022-12-29 09:20:00|18822.78|18822.78|18830.18|18830.18|18830.25|18830.25|18822.21|18822.21|0
1672305900000|2022-12-29 09:25:00|18830.22|18830.22|18838.05|18838.05|18839.8|18839.8|18830.22|18830.22|0
1672306200000|2022-12-29 09:30:00|18837.85|18837.85|18842.64|18842.64|18842.67|18842.67|18836.72|18836.72|0
1672306500000|2022-12-29 09:35:00|18842.69|18842.69|18852.37|18852.37|18852.89|18852.89|18842.55|18842.55|0
1672306800000|2022-12-29 09:40:00|18852.54|18852.54|18848.68|18848.68|18852.79|18852.79|18848.68|18848.68|0
1672307100000|2022-12-29 09:45:00|18848.82|18848.82|18846.38|18846.38|18849.89|18849.89|18846.38|18846.38|0
1672307400000|2022-12-29 09:50:00|18846.27|18846.27|18848.6|18848.6|18849.04|18849.04|18845.06|18845.06|0
1672307700000|2022-12-29 09:55:00|18848.55|18848.55|18852.6|18852.6|18853.46|18853.46|18848.55|18848.55|0
1672308000000|2022-12-29 10:00:00|18852.01|18852.01|18853.82|18853.82|18854.9|18854.9|18851.19|18851.19|0
1672308300000|2022-12-29 10:05:00|18853.87|18853.87|18856.89|18856.89|18856.97|18856.97|18853.85|18853.85|0
1672308600000|2022-12-29 10:10:00|18856.8|18856.8|18858.16|18858.16|18858.97|18858.97|18856.37|18856.37|0
1672308900000|2022-12-29 10:15:00|18858.15|18858.15|18857.77|18857.77|18860.49|18860.49|18857.44|18857.44|0
1672309200000|2022-12-29 10:20:00|18857.63|18857.63|18859.72|18859.72|18860.3|18860.3|18856.48|18856.48|0
1672309500000|2022-12-29 10:25:00|18859.7|18859.7|18860.33|18860.33|18860.48|18860.48|18858.96|18858.96|0
1672309800000|2022-12-29 10:30:00|18860.19|18860.19|18858.18|18858.18|18860.21|18860.21|18856.61|18856.61|0
1672310100000|2022-12-29 10:35:00|18858.1|18858.1|18860.95|18860.95|18861.67|18861.67|18858.07|18858.07|0
1672310400000|2022-12-29 10:40:00|18860.93|18860.93|18862.03|18862.03|18863.65|18863.65|18860.57|18860.57|0
1672310700000|2022-12-29 10:45:00|18862.11|18862.11|18869.14|18869.14|18869.55|18869.55|18861.86|18861.86|0
1672311000000|2022-12-29 10:50:00|18869.08|18869.08|18862.2|18862.2|18869.56|18869.56|18861.98|18861.98|0
1672311300000|2022-12-29 10:55:00|18862.1|18862.1|18848.5|18848.5|18862.1|18862.1|18848.5|18848.5|0
1672311600000|2022-12-29 11:00:00|18848.3|18848.3|18837.81|18837.81|18848.3|18848.3|18836.73|18836.73|0
1672311900000|2022-12-29 11:05:00|18837.88|18837.88|18837.27|18837.27|18838.92|18838.92|18837.21|18837.21|0
1672312200000|2022-12-29 11:10:00|18837.39|18837.39|18835.96|18835.96|18838.25|18838.25|18835.75|18835.75|0
1672312500000|2022-12-29 11:15:00|18836.1|18836.1|18835.43|18835.43|18836.45|18836.45|18835.18|18835.18|0
1672312800000|2022-12-29 11:20:00|18835.41|18835.41|18824.29|18824.29|18835.71|18835.71|18824.29|18824.29|0
1672313100000|2022-12-29 11:25:00|18824.23|18824.23|18819.41|18819.41|18824.37|18824.37|18819.19|18819.19|0
1672313400000|2022-12-29 11:30:00|18819.17|18819.17|18822.54|18822.54|18822.54|18822.54|18818.32|18818.32|0
1672313700000|2022-12-29 11:35:00|18822.65|18822.65|18825.31|18825.31|18825.62|18825.62|18822.65|18822.65|0
1672314000000|2022-12-29 11:40:00|18825.39|18825.39|18823.83|18823.83|18825.39|18825.39|18822.16|18822.16|0
1672314300000|2022-12-29 11:45:00|18824.02|18824.02|18824.43|18824.43|18825.28|18825.28|18823.81|18823.81|0
1672314600000|2022-12-29 11:50:00|18824.51|18824.51|18822.87|18822.87|18824.69|18824.69|18822.79|18822.79|0
1672314900000|2022-12-29 11:55:00|18822.84|18822.84|18821.88|18821.88|18822.84|18822.84|18820.26|18820.26|0
1672315200000|2022-12-29 12:00:00|18821.73|18821.73|18819.93|18819.93|18822.61|18822.61|18819.28|18819.28|0
1672315500000|2022-12-29 12:05:00|18819.78|18819.78|18820.32|18820.32|18820.67|18820.67|18819.04|18819.04|0
1672315800000|2022-12-29 12:10:00|18820.39|18820.39|18821.33|18821.33|18821.6|18821.6|18819.41|18819.41|0
1672316100000|2022-12-29 12:15:00|18821.29|18821.29|18816.41|18816.41|18821.96|18821.96|18816.41|18816.41|0
1672316400000|2022-12-29 12:20:00|18816.31|18816.31|18815.41|18815.41|18816.41|18816.41|18815.12|18815.12|0
1672316700000|2022-12-29 12:25:00|18815.5|18815.5|18817.15|18817.15|18817.56|18817.56|18815.27|18815.27|0
1672317000000|2022-12-29 12:30:00|18817.11|18817.11|18817.45|18817.45|18817.45|18817.45|18814.78|18814.78|0
1672317300000|2022-12-29 12:35:00|18817.68|18817.68|18814.95|18814.95|18818.18|18818.18|18814.95|18814.95|0
1672317600000|2022-12-29 12:40:00|18815.01|18815.01|18814.86|18814.86|18815.7|18815.7|18814.5|18814.5|0
1672317900000|2022-12-29 12:45:00|18814.79|18814.79|18811.5|18811.5|18815.25|18815.25|18811.09|18811.09|0
1672318200000|2022-12-29 12:50:00|18811.46|18811.46|18813.34|18813.34|18813.52|18813.52|18810.59|18810.59|0
1672318500000|2022-12-29 12:55:00|18813.41|18813.41|18817.29|18817.29|18817.31|18817.31|18813.34|18813.34|0
1672318800000|2022-12-29 13:00:00|18817.31|18817.31|18822.18|18822.18|18822.23|18822.23|18817.31|18817.31|0
1672319100000|2022-12-29 13:05:00|18822.12|18822.12|18833.72|18833.72|18833.93|18833.93|18822.12|18822.12|0
1672319400000|2022-12-29 13:10:00|18833.77|18833.77|18838.21|18838.21|18838.21|18838.21|18833.77|18833.77|0
1672319700000|2022-12-29 13:15:00|18838.13|18838.13|18840.64|18840.64|18841.17|18841.17|18838.13|18838.13|0
1672320000000|2022-12-29 13:20:00|18840.69|18840.69|18847.28|18847.28|18847.28|18847.28|18840.69|18840.69|0
1672320300000|2022-12-29 13:25:00|18847.48|18847.48|18848.36|18848.36|18848.87|18848.87|18847.21|18847.21|0
1672320600000|2022-12-29 13:30:00|18848.15|18848.15|18852.21|18852.21|18852.39|18852.39|18847.47|18847.47|0
1672320900000|2022-12-29 13:35:00|18852.31|18852.31|18859.97|18859.97|18859.97|18859.97|18849.91|18849.91|0
1672321200000|2022-12-29 13:40:00|18860.42|18860.42|18876.72|18876.72|18876.72|18876.72|18860.42|18860.42|0
1672321500000|2022-12-29 13:45:00|18876.86|18876.86|18881.29|18881.29|18883.15|18883.15|18876.77|18876.77|0
1672321800000|2022-12-29 13:50:00|18881.7|18881.7|18882.17|18882.17|18884.12|18884.12|18881.69|18881.69|0
1672322100000|2022-12-29 13:55:00|18882.2|18882.2|18884.01|18884.01|18884.86|18884.86|18881.7|18881.7|0
1672322400000|2022-12-29 14:00:00|18883.92|18883.92|18880.98|18880.98|18883.99|18883.99|18879.8|18879.8|0
1672322700000|2022-12-29 14:05:00|18881.1|18881.1|18879.56|18879.56|18882.19|18882.19|18878.26|18878.26|0
1672323000000|2022-12-29 14:10:00|18879.74|18879.74|18881.66|18881.66|18881.72|18881.72|18879.74|18879.74|0
1672323300000|2022-12-29 14:15:00|18881.57|18881.57|18897.01|18897.01|18897.06|18897.06|18880.55|18880.55|0
1672323600000|2022-12-29 14:20:00|18897.03|18897.03|18895.06|18895.06|18897.31|18897.31|18893.79|18893.79|0
1672323900000|2022-12-29 14:25:00|18894.99|18894.99|18891.34|18891.34|18895.05|18895.05|18891.34|18891.34|0
1672324200000|2022-12-29 14:30:00|18891.29|18891.29|18878.44|18878.44|18891.29|18891.29|18874.11|18874.11|0
1672324500000|2022-12-29 14:35:00|18878.36|18878.36|18891.67|18891.67|18891.91|18891.91|18877.43|18877.43|0
1672324800000|2022-12-29 14:40:00|18891.5|18891.5|18904.96|18904.96|18905.4|18905.4|18891.5|18891.5|0
1672325100000|2022-12-29 14:45:00|18904.87|18904.87|18913.23|18913.23|18913.23|18913.23|18903.41|18903.41|0
1672325400000|2022-12-29 14:50:00|18913.44|18913.44|18922.49|18922.49|18924.08|18924.08|18913.44|18913.44|0
1672325700000|2022-12-29 14:55:00|18922.62|18922.62|18937.06|18937.06|18937.06|18937.06|18922.62|18922.62|0
1672326000000|2022-12-29 15:00:00|18937.64|18937.64|18943.69|18943.69|18946.91|18946.91|18937.64|18937.64|0
1672326300000|2022-12-29 15:05:00|18943.59|18943.59|18953.72|18953.72|18953.72|18953.72|18942.73|18942.73|0
1672326600000|2022-12-29 15:10:00|18953.81|18953.81|18973.89|18973.89|18973.89|18973.89|18953.81|18953.81|0
1672326900000|2022-12-29 15:15:00|18973.97|18973.97|18985.07|18985.07|18985.12|18985.12|18973.85|18973.85|0
1672327200000|2022-12-29 15:20:00|18985.1|18985.1|18988|18988|18991.14|18991.14|18985.1|18985.1|0
1672327500000|2022-12-29 15:25:00|18987.94|18987.94|18976.7|18976.7|18988.03|18988.03|18976.66|18976.66|0
1672327800000|2022-12-29 15:30:00|18976.82|18976.82|18988.07|18988.07|18988.13|18988.13|18976.45|18976.45|0
1672328100000|2022-12-29 15:35:00|18988.02|18988.02|18995.51|18995.51|18995.72|18995.72|18988.02|18988.02|0
1672328400000|2022-12-29 15:40:00|18995.44|18995.44|18988.59|18988.59|18995.63|18995.63|18987.76|18987.76|0
1672328700000|2022-12-29 15:45:00|18988.57|18988.57|18982.53|18982.53|18988.57|18988.57|18982.53|18982.53|0
1672329000000|2022-12-29 15:50:00|18982.57|18982.57|18992.02|18992.02|18992.02|18992.02|18982.4|18982.4|0
1672329300000|2022-12-29 15:55:00|18992|18992|18994.87|18994.87|18996.08|18996.08|18991.93|18991.93|0
1672329600000|2022-12-29 16:00:00|18994.97|18994.97|18986.34|18986.34|18995.35|18995.35|18986.21|18986.21|0
1672329900000|2022-12-29 16:05:00|18986.27|18986.27|18986.09|18986.09|18989.47|18989.47|18985.04|18985.04|0
1672330200000|2022-12-29 16:10:00|18985.98|18985.98|18983.85|18983.85|18986.43|18986.43|18983.08|18983.08|0
1672330500000|2022-12-29 16:15:00|18983.82|18983.82|18984.18|18984.18|18987.12|18987.12|18983.05|18983.05|0
1672330800000|2022-12-29 16:20:00|18984.38|18984.38|18991.49|18991.49|18991.95|18991.95|18983.83|18983.83|0
1672331100000|2022-12-29 16:25:00|18991.65|18991.65|18984.61|18984.61|18991.79|18991.79|18984.61|18984.61|0
1672388100000|2022-12-30 08:15:00|18978.98|18978.98|18981.87|18981.87|18983.77|18983.77|18975.79|18975.79|0
1672388400000|2022-12-30 08:20:00|18981.8|18981.8|18967.61|18967.61|18983.08|18983.08|18967.44|18967.44|0
1672388700000|2022-12-30 08:25:00|18967.52|18967.52|18961.43|18961.43|18967.78|18967.78|18961.43|18961.43|0
1672389000000|2022-12-30 08:30:00|18961.5|18961.5|18971.9|18971.9|18972.43|18972.43|18961.5|18961.5|0
1672389300000|2022-12-30 08:35:00|18972|18972|18993.77|18993.77|18995.28|18995.28|18972|18972|0
1672389600000|2022-12-30 08:40:00|18994.42|18994.42|19009.02|19009.02|19009.02|19009.02|18994.42|18994.42|0
1672389900000|2022-12-30 08:45:00|19009.11|19009.11|19016.84|19016.84|19016.96|19016.96|19009.08|19009.08|0
1672390200000|2022-12-30 08:50:00|19016.74|19016.74|19000.16|19000.16|19016.74|19016.74|18999.75|18999.75|0
1672390500000|2022-12-30 08:55:00|19000.02|19000.02|18986.78|18986.78|19003.27|19003.27|18986.78|18986.78|0
1672390800000|2022-12-30 09:00:00|18986.73|18986.73|18970.71|18970.71|18987.34|18987.34|18970.32|18970.32|0
1672391100000|2022-12-30 09:05:00|18970.82|18970.82|18970.48|18970.48|18973.38|18973.38|18970.15|18970.15|0
1672391400000|2022-12-30 09:10:00|18970.58|18970.58|18964.29|18964.29|18970.58|18970.58|18962.39|18962.39|0
1672391700000|2022-12-30 09:15:00|18964.23|18964.23|18962.17|18962.17|18964.23|18964.23|18960.99|18960.99|0
1672392000000|2022-12-30 09:20:00|18962.14|18962.14|18962.23|18962.23|18963.86|18963.86|18960.76|18960.76|0
1672392300000|2022-12-30 09:25:00|18962.15|18962.15|18957.93|18957.93|18962.15|18962.15|18957.69|18957.69|0
1672392600000|2022-12-30 09:30:00|18957.98|18957.98|18956.28|18956.28|18959.42|18959.42|18955.78|18955.78|0
1672392900000|2022-12-30 09:35:00|18956.12|18956.12|18952.24|18952.24|18956.12|18956.12|18952.24|18952.24|0
1672393200000|2022-12-30 09:40:00|18952.09|18952.09|18950.62|18950.62|18952.09|18952.09|18948.66|18948.66|0
1672393500000|2022-12-30 09:45:00|18950.67|18950.67|18940.76|18940.76|18950.76|18950.76|18940.76|18940.76|0
1672393800000|2022-12-30 09:50:00|18940.68|18940.68|18941.17|18941.17|18941.17|18941.17|18936.88|18936.88|0
1672394100000|2022-12-30 09:55:00|18941.26|18941.26|18952.97|18952.97|18953.09|18953.09|18941.26|18941.26|0
1672394400000|2022-12-30 10:00:00|18952.99|18952.99|18953.5|18953.5|18955.04|18955.04|18952.79|18952.79|0
1672394700000|2022-12-30 10:05:00|18953.6|18953.6|18956.05|18956.05|18956.08|18956.08|18953.48|18953.48|0
1672395000000|2022-12-30 10:10:00|18956.1|18956.1|18953.7|18953.7|18958.4|18958.4|18953.57|18953.57|0
1672395300000|2022-12-30 10:15:00|18953.85|18953.85|18952.71|18952.71|18954.65|18954.65|18952.03|18952.03|0
1672395600000|2022-12-30 10:20:00|18952.66|18952.66|18955.56|18955.56|18955.74|18955.74|18952.43|18952.43|0
1672395900000|2022-12-30 10:25:00|18955.65|18955.65|18960.37|18960.37|18960.75|18960.75|18955.65|18955.65|0
1672396200000|2022-12-30 10:30:00|18960.33|18960.33|18959.18|18959.18|18961.81|18961.81|18959.18|18959.18|0
1672396500000|2022-12-30 10:35:00|18959.1|18959.1|18959.62|18959.62|18959.62|18959.62|18957.8|18957.8|0
1672396800000|2022-12-30 10:40:00|18959.57|18959.57|18956.04|18956.04|18960.34|18960.34|18956.04|18956.04|0
1672397100000|2022-12-30 10:45:00|18955.98|18955.98|18951.29|18951.29|18956.35|18956.35|18951.1|18951.1|0
1672397400000|2022-12-30 10:50:00|18951.2|18951.2|18941.96|18941.96|18951.47|18951.47|18941.88|18941.88|0
1672397700000|2022-12-30 10:55:00|18942.03|18942.03|18925.04|18925.04|18942.03|18942.03|18924.89|18924.89|0
1672398000000|2022-12-30 11:00:00|18924.99|18924.99|18910.02|18910.02|18925.07|18925.07|18909.95|18909.95|0
1672398300000|2022-12-30 11:05:00|18909.85|18909.85|18905.09|18905.09|18909.95|18909.95|18902.59|18902.59|0
1672398600000|2022-12-30 11:10:00|18905.17|18905.17|18903.57|18903.57|18905.84|18905.84|18903.52|18903.52|0
1672398900000|2022-12-30 11:15:00|18903.5|18903.5|18905.06|18905.06|18905.06|18905.06|18902.3|18902.3|0
1672399200000|2022-12-30 11:20:00|18905.21|18905.21|18898.36|18898.36|18905.99|18905.99|18893.91|18893.91|0
1672399500000|2022-12-30 11:25:00|18898.3|18898.3|18887.49|18887.49|18899.37|18899.37|18884.47|18884.47|0
1672399800000|2022-12-30 11:30:00|18887.56|18887.56|18893.15|18893.15|18893.55|18893.55|18887.49|18887.49|0
1672400100000|2022-12-30 11:35:00|18893.14|18893.14|18891.43|18891.43|18893.24|18893.24|18889.93|18889.93|0
1672400400000|2022-12-30 11:40:00|18891.33|18891.33|18883.69|18883.69|18891.63|18891.63|18883.62|18883.62|0
1672400700000|2022-12-30 11:45:00|18883.66|18883.66|18886.46|18886.46|18886.46|18886.46|18883.48|18883.48|0
1672401000000|2022-12-30 11:50:00|18886.59|18886.59|18876.36|18876.36|18887.02|18887.02|18875.85|18875.85|0
1672401300000|2022-12-30 11:55:00|18876.31|18876.31|18883.41|18883.41|18883.63|18883.63|18876.31|18876.31|0
1672401600000|2022-12-30 12:00:00|18883.36|18883.36|18880.01|18880.01|18884.54|18884.54|18878.36|18878.36|0
1672401900000|2022-12-30 12:05:00|18880.05|18880.05|18881.36|18881.36|18882.26|18882.26|18880.05|18880.05|0
1672402200000|2022-12-30 12:10:00|18881.4|18881.4|18881.65|18881.65|18882.43|18882.43|18879.94|18879.94|0
1672402500000|2022-12-30 12:15:00|18881.5|18881.5|18878.23|18878.23|18881.71|18881.71|18876.75|18876.75|0
1672402800000|2022-12-30 12:20:00|18878.18|18878.18|18881.76|18881.76|18882.63|18882.63|18877.82|18877.82|0
1672403100000|2022-12-30 12:25:00|18881.61|18881.61|18890.76|18890.76|18891.23|18891.23|18878.09|18878.09|0
1672733700000|2023-01-03 08:15:00|19078.72|19078.72|19122.77|19122.77|19123.61|19123.61|19078.25|19078.25|0
1672734000000|2023-01-03 08:20:00|19123.22|19123.22|19147.66|19147.66|19158.92|19158.92|19123.22|19123.22|0
1672734300000|2023-01-03 08:25:00|19148.11|19148.11|19158.19|19158.19|19158.26|19158.26|19147.66|19147.66|0
1672734600000|2023-01-03 08:30:00|19158.78|19158.78|19138.53|19138.53|19160.34|19160.34|19133.36|19133.36|0
1672734900000|2023-01-03 08:35:00|19138.67|19138.67|19150.53|19150.53|19151.02|19151.02|19138.48|19138.48|0
1672735200000|2023-01-03 08:40:00|19150.46|19150.46|19138.91|19138.91|19151.52|19151.52|19138.03|19138.03|0
1672735500000|2023-01-03 08:45:00|19139.2|19139.2|19158.45|19158.45|19158.65|19158.65|19138.53|19138.53|0
1672735800000|2023-01-03 08:50:00|19158.59|19158.59|19166.04|19166.04|19171.18|19171.18|19158.5|19158.5|0
1672736100000|2023-01-03 08:55:00|19165.87|19165.87|19158.66|19158.66|19165.87|19165.87|19158.08|19158.08|0
1672736400000|2023-01-03 09:00:00|19160.5|19160.5|19188.67|19188.67|19189.09|19189.09|19160.5|19160.5|0
1672736700000|2023-01-03 09:05:00|19188.61|19188.61|19199.58|19199.58|19199.79|19199.79|19188.43|19188.43|0
1672737000000|2023-01-03 09:10:00|19199.8|19199.8|19200.12|19200.12|19204.5|19204.5|19199.47|19199.47|0
1672737300000|2023-01-03 09:15:00|19199.95|19199.95|19203.08|19203.08|19203.37|19203.37|19193.19|19193.19|0
1672737600000|2023-01-03 09:20:00|19202.98|19202.98|19227.51|19227.51|19228.39|19228.39|19202.95|19202.95|0
1672737900000|2023-01-03 09:25:00|19227.76|19227.76|19225.7|19225.7|19229.98|19229.98|19225.1|19225.1|0
1672738200000|2023-01-03 09:30:00|19225.59|19225.59|19233.29|19233.29|19237.01|19237.01|19225.14|19225.14|0
1672738500000|2023-01-03 09:35:00|19233.38|19233.38|19236.99|19236.99|19244.46|19244.46|19232.59|19232.59|0
1672738800000|2023-01-03 09:40:00|19237.05|19237.05|19235.73|19235.73|19237.94|19237.94|19234.66|19234.66|0
1672739100000|2023-01-03 09:45:00|19235.69|19235.69|19241.88|19241.88|19242.81|19242.81|19235.49|19235.49|0
1672739400000|2023-01-03 09:50:00|19241.84|19241.84|19249.81|19249.81|19252.57|19252.57|19240|19240|0
1672739700000|2023-01-03 09:55:00|19249.87|19249.87|19259.9|19259.9|19260.2|19260.2|19249.78|19249.78|0
1672740000000|2023-01-03 10:00:00|19259.87|19259.87|19262.6|19262.6|19262.82|19262.82|19258.73|19258.73|0
1672740300000|2023-01-03 10:05:00|19262.57|19262.57|19252.87|19252.87|19262.8|19262.8|19252.82|19252.82|0
1672740600000|2023-01-03 10:10:00|19252.8|19252.8|19258.42|19258.42|19258.42|19258.42|19252.55|19252.55|0
1672740900000|2023-01-03 10:15:00|19258.3|19258.3|19256.35|19256.35|19266.3|19266.3|19255.96|19255.96|0
1672741200000|2023-01-03 10:20:00|19256.39|19256.39|19222.65|19222.65|19256.39|19256.39|19222.65|19222.65|0
1672741500000|2023-01-03 10:25:00|19222.58|19222.58|19214.87|19214.87|19222.63|19222.63|19214.42|19214.42|0
1672741800000|2023-01-03 10:30:00|19214.74|19214.74|19206.57|19206.57|19214.74|19214.74|19205.11|19205.11|0
1672742100000|2023-01-03 10:35:00|19206.74|19206.74|19203.11|19203.11|19206.91|19206.91|19197.68|19197.68|0
1672742400000|2023-01-03 10:40:00|19203.13|19203.13|19197.8|19197.8|19204.03|19204.03|19197.76|19197.76|0
1672742700000|2023-01-03 10:45:00|19197.73|19197.73|19200.29|19200.29|19202.31|19202.31|19197.64|19197.64|0
1672743000000|2023-01-03 10:50:00|19200.34|19200.34|19203.43|19203.43|19203.44|19203.44|19200.27|19200.27|0
1672743300000|2023-01-03 10:55:00|19203.31|19203.31|19213.54|19213.54|19213.54|19213.54|19203.25|19203.25|0
1672743600000|2023-01-03 11:00:00|19213.47|19213.47|19211.59|19211.59|19213.47|19213.47|19209.23|19209.23|0
1672743900000|2023-01-03 11:05:00|19211.66|19211.66|19204.7|19204.7|19215.01|19215.01|19204.4|19204.4|0
1672744200000|2023-01-03 11:10:00|19204.48|19204.48|19191.49|19191.49|19204.67|19204.67|19190.38|19190.38|0
1672744500000|2023-01-03 11:15:00|19191.85|19191.85|19187.12|19187.12|19191.96|19191.96|19187.12|19187.12|0
1672744800000|2023-01-03 11:20:00|19187.21|19187.21|19185.25|19185.25|19187.54|19187.54|19185.08|19185.08|0
1672745100000|2023-01-03 11:25:00|19185.31|19185.31|19185.99|19185.99|19186.52|19186.52|19184.36|19184.36|0
1672745400000|2023-01-03 11:30:00|19186.06|19186.06|19190.21|19190.21|19190.35|19190.35|19186.06|19186.06|0
1672745700000|2023-01-03 11:35:00|19190.35|19190.35|19195.91|19195.91|19195.95|19195.95|19189.63|19189.63|0
1672746000000|2023-01-03 11:40:00|19195.78|19195.78|19174.07|19174.07|19200.74|19200.74|19174.07|19174.07|0
1672746300000|2023-01-03 11:45:00|19174.11|19174.11|19155.75|19155.75|19174.11|19174.11|19155.41|19155.41|0
1672746600000|2023-01-03 11:50:00|19155.64|19155.64|19143.86|19143.86|19155.64|19155.64|19143.86|19143.86|0
1672746900000|2023-01-03 11:55:00|19143.81|19143.81|19126.02|19126.02|19143.81|19143.81|19126.02|19126.02|0
1672747200000|2023-01-03 12:00:00|19125.9|19125.9|19126.06|19126.06|19126.26|19126.26|19121.7|19121.7|0
1672747500000|2023-01-03 12:05:00|19126.11|19126.11|19128.16|19128.16|19130.66|19130.66|19126.09|19126.09|0
1672747800000|2023-01-03 12:10:00|19128.08|19128.08|19125.54|19125.54|19128.6|19128.6|19122.48|19122.48|0
1672748100000|2023-01-03 12:15:00|19125.36|19125.36|19123.4|19123.4|19126.24|19126.24|19122.65|19122.65|0
1672748400000|2023-01-03 12:20:00|19123.34|19123.34|19129.06|19129.06|19129.19|19129.19|19123.15|19123.15|0
1672748700000|2023-01-03 12:25:00|19129.22|19129.22|19125.57|19125.57|19129.62|19129.62|19125.57|19125.57|0
1672749000000|2023-01-03 12:30:00|19125.43|19125.43|19133.04|19133.04|19133.63|19133.63|19125.13|19125.13|0
1672749300000|2023-01-03 12:35:00|19133.1|19133.1|19132.83|19132.83|19134.33|19134.33|19130.3|19130.3|0
1672749600000|2023-01-03 12:40:00|19132.69|19132.69|19136.29|19136.29|19136.3|19136.3|19132.23|19132.23|0
1672749900000|2023-01-03 12:45:00|19136.21|19136.21|19144.67|19144.67|19144.72|19144.72|19136.21|19136.21|0
1672750200000|2023-01-03 12:50:00|19145.01|19145.01|19147.9|19147.9|19149.53|19149.53|19144.65|19144.65|0
1672750500000|2023-01-03 12:55:00|19147.97|19147.97|19153.74|19153.74|19153.81|19153.81|19147.19|19147.19|0
1672750800000|2023-01-03 13:00:00|19153.64|19153.64|19173.51|19173.51|19175.07|19175.07|19153.53|19153.53|0
1672751100000|2023-01-03 13:05:00|19173.61|19173.61|19158.52|19158.52|19173.77|19173.77|19158.42|19158.42|0
1672751400000|2023-01-03 13:10:00|19158.7|19158.7|19154|19154|19159.73|19159.73|19153.71|19153.71|0
1672751700000|2023-01-03 13:15:00|19154.12|19154.12|19161.05|19161.05|19161.18|19161.18|19153.39|19153.39|0
1672752000000|2023-01-03 13:20:00|19160.96|19160.96|19176.06|19176.06|19176.36|19176.36|19160.88|19160.88|0
1672752300000|2023-01-03 13:25:00|19176.17|19176.17|19179.15|19179.15|19179.48|19179.48|19175.89|19175.89|0
1672752600000|2023-01-03 13:30:00|19179.05|19179.05|19186.67|19186.67|19187.65|19187.65|19177.46|19177.46|0
1672752900000|2023-01-03 13:35:00|19186.63|19186.63|19188.41|19188.41|19188.63|19188.63|19185.83|19185.83|0
1672753200000|2023-01-03 13:40:00|19188.45|19188.45|19191.21|19191.21|19191.39|19191.39|19186.77|19186.77|0
1672753500000|2023-01-03 13:45:00|19191.09|19191.09|19196.36|19196.36|19196.36|19196.36|19190.68|19190.68|0
1672753800000|2023-01-03 13:50:00|19196.41|19196.41|19193.43|19193.43|19199.97|19199.97|19192.57|19192.57|0
1672754100000|2023-01-03 13:55:00|19193.28|19193.28|19202.65|19202.65|19202.98|19202.98|19192.96|19192.96|0
1672754400000|2023-01-03 14:00:00|19202.94|19202.94|19204.72|19204.72|19207.75|19207.75|19202.94|19202.94|0
1672754700000|2023-01-03 14:05:00|19204.6|19204.6|19214.68|19214.68|19214.75|19214.75|19204.4|19204.4|0
1672755000000|2023-01-03 14:10:00|19214.74|19214.74|19229.14|19229.14|19229.58|19229.58|19214.38|19214.38|0
1672755300000|2023-01-03 14:15:00|19229.26|19229.26|19227.29|19227.29|19230.64|19230.64|19227.29|19227.29|0
1672755600000|2023-01-03 14:20:00|19227.2|19227.2|19232.03|19232.03|19232.14|19232.14|19224.34|19224.34|0
1672755900000|2023-01-03 14:25:00|19232.09|19232.09|19211.43|19211.43|19232.36|19232.36|19211.43|19211.43|0
1672756200000|2023-01-03 14:30:00|19210.94|19210.94|19216.07|19216.07|19216.35|19216.35|19208.7|19208.7|0
1672756500000|2023-01-03 14:35:00|19216.26|19216.26|19230.38|19230.38|19231.74|19231.74|19216.26|19216.26|0
1672756800000|2023-01-03 14:40:00|19230.5|19230.5|19244.46|19244.46|19251.08|19251.08|19230.08|19230.08|0
1672757100000|2023-01-03 14:45:00|19244.29|19244.29|19203.18|19203.18|19244.35|19244.35|19203.18|19203.18|0
1672757400000|2023-01-03 14:50:00|19202.98|19202.98|19194.45|19194.45|19204.61|19204.61|19194.38|19194.38|0
1672757700000|2023-01-03 14:55:00|19194.34|19194.34|19166.61|19166.61|19194.84|19194.84|19166.37|19166.37|0
1672758000000|2023-01-03 15:00:00|19166.53|19166.53|19158.89|19158.89|19170.18|19170.18|19158.85|19158.85|0
1672758300000|2023-01-03 15:05:00|19158.85|19158.85|19153.16|19153.16|19158.95|19158.95|19152.4|19152.4|0
1672758600000|2023-01-03 15:10:00|19153.24|19153.24|19141.16|19141.16|19154.29|19154.29|19140.99|19140.99|0
1672758900000|2023-01-03 15:15:00|19140.97|19140.97|19114.91|19114.91|19148.49|19148.49|19114.65|19114.65|0
1672759200000|2023-01-03 15:20:00|19114.77|19114.77|19117.07|19117.07|19118.97|19118.97|19110.79|19110.79|0
1672759500000|2023-01-03 15:25:00|19117.17|19117.17|19119.8|19119.8|19119.84|19119.84|19114.54|19114.54|0
1672759800000|2023-01-03 15:30:00|19119.87|19119.87|19120.34|19120.34|19121.01|19121.01|19115.74|19115.74|0
1672760100000|2023-01-03 15:35:00|19120.42|19120.42|19116.91|19116.91|19124.33|19124.33|19116.83|19116.83|0
1672760400000|2023-01-03 15:40:00|19116.77|19116.77|19124.29|19124.29|19124.35|19124.35|19116.7|19116.7|0
1672760700000|2023-01-03 15:45:00|19124.32|19124.32|19129.04|19129.04|19131.32|19131.32|19124.32|19124.32|0
1672761000000|2023-01-03 15:50:00|19129.15|19129.15|19151.93|19151.93|19152.53|19152.53|19129.15|19129.15|0
1672761300000|2023-01-03 15:55:00|19151.91|19151.91|19187.61|19187.61|19187.64|19187.64|19151.63|19151.63|0
1672761600000|2023-01-03 16:00:00|19187.73|19187.73|19161.25|19161.25|19193.69|19193.69|19161.25|19161.25|0
1672761900000|2023-01-03 16:05:00|19160.86|19160.86|19142.64|19142.64|19160.86|19160.86|19142.44|19142.44|0
1672762200000|2023-01-03 16:10:00|19142.55|19142.55|19121.37|19121.37|19142.55|19142.55|19121.37|19121.37|0
1672762500000|2023-01-03 16:15:00|19121.33|19121.33|19111.36|19111.36|19121.33|19121.33|19106.82|19106.82|0
1672762800000|2023-01-03 16:20:00|19111.38|19111.38|19120.6|19120.6|19121.43|19121.43|19111.38|19111.38|0
1672763100000|2023-01-03 16:25:00|19120.62|19120.62|19118.24|19118.24|19122.66|19122.66|19117.14|19117.14|0
1672820100000|2023-01-04 08:15:00|19192.83|19192.83|19209.2|19209.2|19211.11|19211.11|19192.67|19192.67|0
1672820400000|2023-01-04 08:20:00|19209.28|19209.28|19218.44|19218.44|19218.84|19218.84|19209.12|19209.12|0
1672820700000|2023-01-04 08:25:00|19218.56|19218.56|19237.52|19237.52|19238.38|19238.38|19218.56|19218.56|0
1672821000000|2023-01-04 08:30:00|19237.44|19237.44|19257.97|19257.97|19257.97|19257.97|19236.9|19236.9|0
1672821300000|2023-01-04 08:35:00|19257.85|19257.85|19258.9|19258.9|19264.51|19264.51|19253.96|19253.96|0
1672821600000|2023-01-04 08:40:00|19258.96|19258.96|19266.71|19266.71|19266.71|19266.71|19258.96|19258.96|0
1672821900000|2023-01-04 08:45:00|19266.83|19266.83|19287.48|19287.48|19287.97|19287.97|19266.83|19266.83|0
1672822200000|2023-01-04 08:50:00|19287.61|19287.61|19306.77|19306.77|19306.95|19306.95|19286.58|19286.58|0
1672822500000|2023-01-04 08:55:00|19306.71|19306.71|19307.72|19307.72|19310.02|19310.02|19305.45|19305.45|0
1672822800000|2023-01-04 09:00:00|19307.32|19307.32|19315.8|19315.8|19316.03|19316.03|19306.52|19306.52|0
1672823100000|2023-01-04 09:05:00|19315.97|19315.97|19298.51|19298.51|19316.38|19316.38|19298.51|19298.51|0
1672823400000|2023-01-04 09:10:00|19298.22|19298.22|19297.73|19297.73|19298.3|19298.3|19293.14|19293.14|0
1672823700000|2023-01-04 09:15:00|19297.41|19297.41|19306.76|19306.76|19306.76|19306.76|19292.27|19292.27|0
1672824000000|2023-01-04 09:20:00|19306.87|19306.87|19305.4|19305.4|19309.7|19309.7|19305.4|19305.4|0
1672824300000|2023-01-04 09:25:00|19305.5|19305.5|19277.33|19277.33|19305.5|19305.5|19277.33|19277.33|0
1672824600000|2023-01-04 09:30:00|19277.24|19277.24|19265.78|19265.78|19277.24|19277.24|19265.25|19265.25|0
1672824900000|2023-01-04 09:35:00|19265.87|19265.87|19269.35|19269.35|19269.35|19269.35|19264.3|19264.3|0
1672825200000|2023-01-04 09:40:00|19269.38|19269.38|19271.69|19271.69|19273.53|19273.53|19269.23|19269.23|0
1672825500000|2023-01-04 09:45:00|19271.6|19271.6|19284.02|19284.02|19284.11|19284.11|19270.93|19270.93|0
1672825800000|2023-01-04 09:50:00|19284.13|19284.13|19289.46|19289.46|19290.59|19290.59|19284.13|19284.13|0
1672826100000|2023-01-04 09:55:00|19289.57|19289.57|19297.63|19297.63|19297.82|19297.82|19289.4|19289.4|0
1672826400000|2023-01-04 10:00:00|19297.92|19297.92|19308.93|19308.93|19308.93|19308.93|19297.92|19297.92|0
1672826700000|2023-01-04 10:05:00|19308.8|19308.8|19321.56|19321.56|19321.95|19321.95|19308.72|19308.72|0
1672827000000|2023-01-04 10:10:00|19321.59|19321.59|19319.24|19319.24|19325.44|19325.44|19318.98|19318.98|0
1672827300000|2023-01-04 10:15:00|19319.16|19319.16|19309.28|19309.28|19319.16|19319.16|19309.09|19309.09|0
1672827600000|2023-01-04 10:20:00|19309.36|19309.36|19308.83|19308.83|19310.32|19310.32|19308.64|19308.64|0
1672827900000|2023-01-04 10:25:00|19308.93|19308.93|19307.6|19307.6|19309.23|19309.23|19307.03|19307.03|0
1672828200000|2023-01-04 10:30:00|19307.7|19307.7|19316.72|19316.72|19317.91|19317.91|19307.7|19307.7|0
1672828500000|2023-01-04 10:35:00|19316.89|19316.89|19307.8|19307.8|19318.86|19318.86|19307.78|19307.78|0
1672828800000|2023-01-04 10:40:00|19307.98|19307.98|19308.65|19308.65|19311.78|19311.78|19307.73|19307.73|0
1672829100000|2023-01-04 10:45:00|19308.51|19308.51|19308.76|19308.76|19309.65|19309.65|19305.52|19305.52|0
1672829400000|2023-01-04 10:50:00|19308.83|19308.83|19311.62|19311.62|19311.66|19311.66|19306.49|19306.49|0
1672829700000|2023-01-04 10:55:00|19311.66|19311.66|19315.34|19315.34|19315.59|19315.59|19311.66|19311.66|0
1672830000000|2023-01-04 11:00:00|19315.43|19315.43|19316.81|19316.81|19316.94|19316.94|19313.83|19313.83|0
1672830300000|2023-01-04 11:05:00|19316.83|19316.83|19321.57|19321.57|19321.78|19321.78|19316.83|19316.83|0
1672830600000|2023-01-04 11:10:00|19321.69|19321.69|19325.27|19325.27|19325.47|19325.47|19321.33|19321.33|0
1672830900000|2023-01-04 11:15:00|19325.2|19325.2|19312.85|19312.85|19325.2|19325.2|19312.85|19312.85|0
1672831200000|2023-01-04 11:20:00|19312.66|19312.66|19307.6|19307.6|19312.66|19312.66|19307.41|19307.41|0
1672831500000|2023-01-04 11:25:00|19307.56|19307.56|19306.42|19306.42|19308.68|19308.68|19304.47|19304.47|0
1672831800000|2023-01-04 11:30:00|19306.6|19306.6|19306.87|19306.87|19308.95|19308.95|19305.74|19305.74|0
1672832100000|2023-01-04 11:35:00|19306.9|19306.9|19314.81|19314.81|19314.99|19314.99|19306.78|19306.78|0
1672832400000|2023-01-04 11:40:00|19314.92|19314.92|19309.14|19309.14|19315.36|19315.36|19309.14|19309.14|0
1672832700000|2023-01-04 11:45:00|19309.11|19309.11|19304.59|19304.59|19309.11|19309.11|19301.48|19301.48|0
1672833000000|2023-01-04 11:50:00|19304.74|19304.74|19306.56|19306.56|19306.6|19306.6|19304.36|19304.36|0
1672833300000|2023-01-04 11:55:00|19306.79|19306.79|19301.43|19301.43|19308.55|19308.55|19301.28|19301.28|0
1672833600000|2023-01-04 12:00:00|19298.78|19298.78|19298.54|19298.54|19298.78|19298.78|19295.17|19295.17|0
1672833900000|2023-01-04 12:05:00|19298.62|19298.62|19305.85|19305.85|19306|19306|19298.21|19298.21|0
1672834200000|2023-01-04 12:10:00|19305.8|19305.8|19314.64|19314.64|19314.86|19314.86|19305.56|19305.56|0
1672834500000|2023-01-04 12:15:00|19315.04|19315.04|19314.17|19314.17|19319.32|19319.32|19314.17|19314.17|0
1672834800000|2023-01-04 12:20:00|19313.98|19313.98|19299.95|19299.95|19313.98|19313.98|19299.95|19299.95|0
1672835100000|2023-01-04 12:25:00|19299.73|19299.73|19291.35|19291.35|19299.73|19299.73|19291.13|19291.13|0
1672835400000|2023-01-04 12:30:00|19291.55|19291.55|19290.07|19290.07|19292.92|19292.92|19289.86|19289.86|0
1672835700000|2023-01-04 12:35:00|19290.12|19290.12|19278.76|19278.76|19290.25|19290.25|19278.45|19278.45|0
1672836000000|2023-01-04 12:40:00|19278.6|19278.6|19269.07|19269.07|19278.6|19278.6|19268.99|19268.99|0
1672836300000|2023-01-04 12:45:00|19269.15|19269.15|19248.23|19248.23|19269.15|19269.15|19248.23|19248.23|0
1672836600000|2023-01-04 12:50:00|19248.31|19248.31|19239.3|19239.3|19248.71|19248.71|19238.92|19238.92|0
1672836900000|2023-01-04 12:55:00|19239.41|19239.41|19237.44|19237.44|19239.63|19239.63|19236.34|19236.34|0
1672837200000|2023-01-04 13:00:00|19237.59|19237.59|19238.09|19238.09|19238.09|19238.09|19232.9|19232.9|0
1672837500000|2023-01-04 13:05:00|19238.14|19238.14|19234.55|19234.55|19238.81|19238.81|19232.25|19232.25|0
1672837800000|2023-01-04 13:10:00|19234.41|19234.41|19233.41|19233.41|19235.65|19235.65|19232.12|19232.12|0
1672838100000|2023-01-04 13:15:00|19233.35|19233.35|19229.49|19229.49|19234.39|19234.39|19227.9|19227.9|0
1672838400000|2023-01-04 13:20:00|19229.41|19229.41|19236.45|19236.45|19236.54|19236.54|19229.2|19229.2|0
1672838700000|2023-01-04 13:25:00|19236.49|19236.49|19244.66|19244.66|19245.24|19245.24|19236.38|19236.38|0
1672839000000|2023-01-04 13:30:00|19244.58|19244.58|19252.48|19252.48|19252.48|19252.48|19244.51|19244.51|0
1672839300000|2023-01-04 13:35:00|19252.79|19252.79|19266.61|19266.61|19266.61|19266.61|19252.62|19252.62|0
1672839600000|2023-01-04 13:40:00|19266.65|19266.65|19277.58|19277.58|19277.58|19277.58|19266.43|19266.43|0
1672839900000|2023-01-04 13:45:00|19277.52|19277.52|19287.17|19287.17|19287.17|19287.17|19277.52|19277.52|0
1672840200000|2023-01-04 13:50:00|19287.05|19287.05|19297.72|19297.72|19297.72|19297.72|19285.83|19285.83|0
1672840500000|2023-01-04 13:55:00|19297.86|19297.86|19306.46|19306.46|19306.46|19306.46|19297.35|19297.35|0
1672840800000|2023-01-04 14:00:00|19306.55|19306.55|19294.22|19294.22|19307.84|19307.84|19293.92|19293.92|0
1672841100000|2023-01-04 14:05:00|19294.53|19294.53|19286.95|19286.95|19294.53|19294.53|19284.13|19284.13|0
1672841400000|2023-01-04 14:10:00|19287.05|19287.05|19292.56|19292.56|19293.12|19293.12|19286.07|19286.07|0
1672841700000|2023-01-04 14:15:00|19292.62|19292.62|19293.64|19293.64|19297.5|19297.5|19292.62|19292.62|0
1672842000000|2023-01-04 14:20:00|19293.56|19293.56|19286.51|19286.51|19293.69|19293.69|19286.23|19286.23|0
1672842300000|2023-01-04 14:25:00|19286.6|19286.6|19292.35|19292.35|19292.35|19292.35|19286.18|19286.18|0
1672842600000|2023-01-04 14:30:00|19292.49|19292.49|19295.97|19295.97|19298.82|19298.82|19291.33|19291.33|0
1672842900000|2023-01-04 14:35:00|19296.05|19296.05|19311.03|19311.03|19311.55|19311.55|19296.05|19296.05|0
1672843200000|2023-01-04 14:40:00|19311.18|19311.18|19319.12|19319.12|19326.69|19326.69|19310.71|19310.71|0
1672843500000|2023-01-04 14:45:00|19319.03|19319.03|19338.11|19338.11|19340.56|19340.56|19318.93|19318.93|0
1672843800000|2023-01-04 14:50:00|19338.13|19338.13|19346.53|19346.53|19346.64|19346.64|19338.11|19338.11|0
1672844100000|2023-01-04 14:55:00|19346.57|19346.57|19334.42|19334.42|19348.43|19348.43|19334.42|19334.42|0
1672844400000|2023-01-04 15:00:00|19334.2|19334.2|19305.21|19305.21|19334.2|19334.2|19304.91|19304.91|0
1672844700000|2023-01-04 15:05:00|19305.07|19305.07|19297.97|19297.97|19305.41|19305.41|19295.61|19295.61|0
1672845000000|2023-01-04 15:10:00|19297.87|19297.87|19314.4|19314.4|19314.4|19314.4|19294.69|19294.69|0
1672845300000|2023-01-04 15:15:00|19314.45|19314.45|19336.44|19336.44|19338.06|19338.06|19314.45|19314.45|0
1672845600000|2023-01-04 15:20:00|19336.49|19336.49|19345.07|19345.07|19348.64|19348.64|19336.35|19336.35|0
1672845900000|2023-01-04 15:25:00|19344.92|19344.92|19354.23|19354.23|19354.23|19354.23|19343.56|19343.56|0
1672846200000|2023-01-04 15:30:00|19354.3|19354.3|19360.03|19360.03|19360.42|19360.42|19351.06|19351.06|0
1672846500000|2023-01-04 15:35:00|19360|19360|19365.58|19365.58|19369.36|19369.36|19359.86|19359.86|0
1672846800000|2023-01-04 15:40:00|19365.67|19365.67|19387.58|19387.58|19387.67|19387.67|19360.76|19360.76|0
1672847100000|2023-01-04 15:45:00|19387.65|19387.65|19400.42|19400.42|19405.43|19405.43|19387.65|19387.65|0
1672847400000|2023-01-04 15:50:00|19400.81|19400.81|19381.35|19381.35|19400.81|19400.81|19381.3|19381.3|0
1672847700000|2023-01-04 15:55:00|19381.38|19381.38|19380.87|19380.87|19381.38|19381.38|19375.56|19375.56|0
1672848000000|2023-01-04 16:00:00|19380.92|19380.92|19372.83|19372.83|19381.26|19381.26|19370.31|19370.31|0
1672848300000|2023-01-04 16:05:00|19372.66|19372.66|19369.55|19369.55|19372.74|19372.74|19365.46|19365.46|0
1672848600000|2023-01-04 16:10:00|19369.59|19369.59|19371.57|19371.57|19372.17|19372.17|19368.25|19368.25|0
1672848900000|2023-01-04 16:15:00|19371.68|19371.68|19361.61|19361.61|19374.55|19374.55|19358.97|19358.97|0
1672849200000|2023-01-04 16:20:00|19361.63|19361.63|19365.01|19365.01|19366.04|19366.04|19361.51|19361.51|0
1672849500000|2023-01-04 16:25:00|19365.12|19365.12|19361.62|19361.62|19365.15|19365.15|19355.88|19355.88|0
1672906500000|2023-01-05 08:15:00|19359.6|19359.6|19363.55|19363.55|19364.43|19364.43|19353.76|19353.76|0
1672906800000|2023-01-05 08:20:00|19362.84|19362.84|19380.91|19380.91|19381|19381|19360.25|19360.25|0
1672907100000|2023-01-05 08:25:00|19381|19381|19413.31|19413.31|19413.75|19413.75|19380.92|19380.92|0
1672907400000|2023-01-05 08:30:00|19413|19413|19433.57|19433.57|19438.99|19438.99|19412.83|19412.83|0
1672907700000|2023-01-05 08:35:00|19433.5|19433.5|19426.91|19426.91|19433.8|19433.8|19423.6|19423.6|0
1672908000000|2023-01-05 08:40:00|19426.83|19426.83|19430.74|19430.74|19431.55|19431.55|19426.55|19426.55|0
1672908300000|2023-01-05 08:45:00|19430.87|19430.87|19440.08|19440.08|19441.94|19441.94|19429.94|19429.94|0
1672908600000|2023-01-05 08:50:00|19440.5|19440.5|19433.87|19433.87|19444.06|19444.06|19433.38|19433.38|0
1672908900000|2023-01-05 08:55:00|19433.99|19433.99|19449.46|19449.46|19449.76|19449.76|19433.95|19433.95|0
1672909200000|2023-01-05 09:00:00|19449.38|19449.38|19461.76|19461.76|19463.11|19463.11|19449.38|19449.38|0
1672909500000|2023-01-05 09:05:00|19461.52|19461.52|19446.87|19446.87|19461.61|19461.61|19446.7|19446.7|0
1672909800000|2023-01-05 09:10:00|19447.04|19447.04|19448.23|19448.23|19448.23|19448.23|19444.89|19444.89|0
1672910100000|2023-01-05 09:15:00|19448.53|19448.53|19462.29|19462.29|19463.28|19463.28|19448.53|19448.53|0
1672910400000|2023-01-05 09:20:00|19462.23|19462.23|19477.61|19477.61|19477.69|19477.69|19462.06|19462.06|0
1672910700000|2023-01-05 09:25:00|19477.68|19477.68|19475.65|19475.65|19479.22|19479.22|19475.37|19475.37|0
1672911000000|2023-01-05 09:30:00|19475.68|19475.68|19480.1|19480.1|19482.42|19482.42|19475.05|19475.05|0
1672911300000|2023-01-05 09:35:00|19480.23|19480.23|19475.57|19475.57|19482.31|19482.31|19473.86|19473.86|0
1672911600000|2023-01-05 09:40:00|19475.7|19475.7|19485.39|19485.39|19486.72|19486.72|19475.7|19475.7|0
1672911900000|2023-01-05 09:45:00|19485.41|19485.41|19486.17|19486.17|19487.78|19487.78|19485.41|19485.41|0
1672912200000|2023-01-05 09:50:00|19486.1|19486.1|19483.38|19483.38|19486.9|19486.9|19481.73|19481.73|0
1672912500000|2023-01-05 09:55:00|19483.48|19483.48|19490.05|19490.05|19490.43|19490.43|19483.47|19483.47|0
1672912800000|2023-01-05 10:00:00|19490.14|19490.14|19496.71|19496.71|19496.81|19496.81|19488.16|19488.16|0
1672913100000|2023-01-05 10:05:00|19496.53|19496.53|19491.79|19491.79|19496.69|19496.69|19489.97|19489.97|0
1672913400000|2023-01-05 10:10:00|19492.01|19492.01|19493.33|19493.33|19496.23|19496.23|19491.17|19491.17|0
1672913700000|2023-01-05 10:15:00|19493.46|19493.46|19482.84|19482.84|19493.46|19493.46|19482.68|19482.68|0
1672914000000|2023-01-05 10:20:00|19482.8|19482.8|19480.81|19480.81|19482.91|19482.91|19477.66|19477.66|0
1672914300000|2023-01-05 10:25:00|19480.67|19480.67|19486.24|19486.24|19486.42|19486.42|19480.46|19480.46|0
1672914600000|2023-01-05 10:30:00|19486.31|19486.31|19482.62|19482.62|19486.4|19486.4|19480.76|19480.76|0
1672914900000|2023-01-05 10:35:00|19482.67|19482.67|19481.54|19481.54|19486.56|19486.56|19481.54|19481.54|0
1672915200000|2023-01-05 10:40:00|19481.47|19481.47|19469.55|19469.55|19481.56|19481.56|19469.52|19469.52|0
1672915500000|2023-01-05 10:45:00|19469.29|19469.29|19464.03|19464.03|19469.66|19469.66|19464.03|19464.03|0
1672915800000|2023-01-05 10:50:00|19463.59|19463.59|19456.6|19456.6|19463.59|19463.59|19456.07|19456.07|0
1672916100000|2023-01-05 10:55:00|19456.67|19456.67|19457.22|19457.22|19458.16|19458.16|19455.39|19455.39|0
1672916400000|2023-01-05 11:00:00|19457.12|19457.12|19460.04|19460.04|19460.39|19460.39|19456.72|19456.72|0
1672916700000|2023-01-05 11:05:00|19459.94|19459.94|19458.21|19458.21|19459.97|19459.97|19457.31|19457.31|0
1672917000000|2023-01-05 11:10:00|19458.23|19458.23|19457.92|19457.92|19458.37|19458.37|19454.97|19454.97|0
1672917300000|2023-01-05 11:15:00|19457.89|19457.89|19458.6|19458.6|19460.53|19460.53|19457.5|19457.5|0
1672917600000|2023-01-05 11:20:00|19458.84|19458.84|19446.38|19446.38|19459.19|19459.19|19446.2|19446.2|0
1672917900000|2023-01-05 11:25:00|19446.29|19446.29|19440.46|19440.46|19446.58|19446.58|19440.09|19440.09|0
1672918200000|2023-01-05 11:30:00|19440.59|19440.59|19440.57|19440.57|19441.13|19441.13|19438.42|19438.42|0
1672918500000|2023-01-05 11:35:00|19440.5|19440.5|19440.35|19440.35|19440.95|19440.95|19439.33|19439.33|0
1672918800000|2023-01-05 11:40:00|19441.47|19441.47|19449.55|19449.55|19449.55|19449.55|19439.28|19439.28|0
1672919100000|2023-01-05 11:45:00|19449.66|19449.66|19461.69|19461.69|19461.99|19461.99|19449.32|19449.32|0
1672919400000|2023-01-05 11:50:00|19460.87|19460.87|19459.08|19459.08|19462.13|19462.13|19459.08|19459.08|0
1672919700000|2023-01-05 11:55:00|19459.06|19459.06|19461.59|19461.59|19461.59|19461.59|19459.02|19459.02|0
1672920000000|2023-01-05 12:00:00|19461.69|19461.69|19460.5|19460.5|19462.34|19462.34|19456.61|19456.61|0
1672920300000|2023-01-05 12:05:00|19460.57|19460.57|19462.76|19462.76|19463.01|19463.01|19460.1|19460.1|0
1672920600000|2023-01-05 12:10:00|19462.89|19462.89|19464.62|19464.62|19464.85|19464.85|19462.73|19462.73|0
1672920900000|2023-01-05 12:15:00|19464.7|19464.7|19468.81|19468.81|19468.85|19468.85|19464.06|19464.06|0
1672921200000|2023-01-05 12:20:00|19468.53|19468.53|19470.03|19470.03|19471.57|19471.57|19468.45|19468.45|0
1672921500000|2023-01-05 12:25:00|19470.07|19470.07|19467.11|19467.11|19470.35|19470.35|19465.86|19465.86|0
1672921800000|2023-01-05 12:30:00|19467.02|19467.02|19475.53|19475.53|19475.82|19475.82|19467.02|19467.02|0
1672922100000|2023-01-05 12:35:00|19475.44|19475.44|19478.73|19478.73|19479.91|19479.91|19475.44|19475.44|0
1672922400000|2023-01-05 12:40:00|19478.61|19478.61|19485.08|19485.08|19485.18|19485.18|19477.98|19477.98|0
1672922700000|2023-01-05 12:45:00|19485.15|19485.15|19481.91|19481.91|19485.46|19485.46|19480.81|19480.81|0
1672923000000|2023-01-05 12:50:00|19481.98|19481.98|19480.87|19480.87|19482.35|19482.35|19480.5|19480.5|0
1672923300000|2023-01-05 12:55:00|19480.73|19480.73|19476.21|19476.21|19481.04|19481.04|19476.07|19476.07|0
1672923600000|2023-01-05 13:00:00|19476.24|19476.24|19477.46|19477.46|19478.62|19478.62|19476.2|19476.2|0
1672923900000|2023-01-05 13:05:00|19477.49|19477.49|19474.95|19474.95|19478.16|19478.16|19474.95|19474.95|0
1672924200000|2023-01-05 13:10:00|19474.88|19474.88|19476.69|19476.69|19478.22|19478.22|19472.61|19472.61|0
1672924500000|2023-01-05 13:15:00|19476.93|19476.93|19463.87|19463.87|19477.04|19477.04|19444.7|19444.7|0
1672924800000|2023-01-05 13:20:00|19463.96|19463.96|19468.94|19468.94|19468.94|19468.94|19461.45|19461.45|0
1672925100000|2023-01-05 13:25:00|19468.85|19468.85|19460.12|19460.12|19469.02|19469.02|19460.12|19460.12|0
1672925400000|2023-01-05 13:30:00|19459.8|19459.8|19458.27|19458.27|19459.86|19459.86|19445.82|19445.82|0
1672925700000|2023-01-05 13:35:00|19458.35|19458.35|19463.54|19463.54|19463.54|19463.54|19455.92|19455.92|0
1672926000000|2023-01-05 13:40:00|19463.71|19463.71|19450.32|19450.32|19465.91|19465.91|19450.32|19450.32|0
1672926300000|2023-01-05 13:45:00|19450.22|19450.22|19449.73|19449.73|19450.22|19450.22|19446.83|19446.83|0
1672926600000|2023-01-05 13:50:00|19449.83|19449.83|19461.22|19461.22|19461.66|19461.66|19449.83|19449.83|0
1672926900000|2023-01-05 13:55:00|19461.5|19461.5|19459.64|19459.64|19463.88|19463.88|19459.5|19459.5|0
1672927200000|2023-01-05 14:00:00|19459.52|19459.52|19456.75|19456.75|19459.69|19459.69|19453.5|19453.5|0
1672927500000|2023-01-05 14:05:00|19456.78|19456.78|19466.59|19466.59|19466.61|19466.61|19456.63|19456.63|0
1672927800000|2023-01-05 14:10:00|19466.66|19466.66|19468.46|19468.46|19468.62|19468.62|19464.71|19464.71|0
1672928100000|2023-01-05 14:15:00|19468.58|19468.58|19485.76|19485.76|19486.03|19486.03|19468.58|19468.58|0
1672928400000|2023-01-05 14:20:00|19485.39|19485.39|19483.7|19483.7|19488.32|19488.32|19483.17|19483.17|0
1672928700000|2023-01-05 14:25:00|19483.44|19483.44|19484.3|19484.3|19484.35|19484.35|19479.43|19479.43|0
1672929000000|2023-01-05 14:30:00|19484.35|19484.35|19485.4|19485.4|19498.26|19498.26|19483.68|19483.68|0
1672929300000|2023-01-05 14:35:00|19485.6|19485.6|19488.1|19488.1|19491.98|19491.98|19485.6|19485.6|0
1672929600000|2023-01-05 14:40:00|19488.22|19488.22|19477.47|19477.47|19488.22|19488.22|19477.17|19477.17|0
1672929900000|2023-01-05 14:45:00|19477.38|19477.38|19467.61|19467.61|19477.55|19477.55|19465.19|19465.19|0
1672930200000|2023-01-05 14:50:00|19467.84|19467.84|19481.43|19481.43|19484.13|19484.13|19467.84|19467.84|0
1672930500000|2023-01-05 14:55:00|19481.62|19481.62|19487.9|19487.9|19487.9|19487.9|19479.49|19479.49|0
1672930800000|2023-01-05 15:00:00|19487.87|19487.87|19485.18|19485.18|19488|19488|19479.49|19479.49|0
1672931100000|2023-01-05 15:05:00|19485.13|19485.13|19512.58|19512.58|19522.97|19522.97|19485.06|19485.06|0
1672931400000|2023-01-05 15:10:00|19512.56|19512.56|19516.15|19516.15|19518.32|19518.32|19509.9|19509.9|0
1672931700000|2023-01-05 15:15:00|19515.93|19515.93|19514.3|19514.3|19519.77|19519.77|19513.86|19513.86|0
1672932000000|2023-01-05 15:20:00|19514.19|19514.19|19513.01|19513.01|19514.78|19514.78|19511.34|19511.34|0
1672932300000|2023-01-05 15:25:00|19513.28|19513.28|19519.83|19519.83|19520.97|19520.97|19513.15|19513.15|0
1672932600000|2023-01-05 15:30:00|19519.98|19519.98|19522.01|19522.01|19522.74|19522.74|19519.75|19519.75|0
1672932900000|2023-01-05 15:35:00|19522.13|19522.13|19529.46|19529.46|19530.01|19530.01|19522.06|19522.06|0
1672933200000|2023-01-05 15:40:00|19529.45|19529.45|19534.7|19534.7|19534.85|19534.85|19528.14|19528.14|0
1672933500000|2023-01-05 15:45:00|19534.46|19534.46|19537.78|19537.78|19544.86|19544.86|19534.46|19534.46|0
1672933800000|2023-01-05 15:50:00|19537.93|19537.93|19541.96|19541.96|19544.05|19544.05|19537.93|19537.93|0
1672934100000|2023-01-05 15:55:00|19541.78|19541.78|19539.32|19539.32|19542.55|19542.55|19537.73|19537.73|0
1672934400000|2023-01-05 16:00:00|19539.39|19539.39|19527.16|19527.16|19539.63|19539.63|19527.16|19527.16|0
1672934700000|2023-01-05 16:05:00|19527.29|19527.29|19522.86|19522.86|19528.62|19528.62|19522.68|19522.68|0
1672935000000|2023-01-05 16:10:00|19522.81|19522.81|19518.69|19518.69|19523.81|19523.81|19518.55|19518.55|0
1672935300000|2023-01-05 16:15:00|19518.77|19518.77|19508.06|19508.06|19519.02|19519.02|19508.06|19508.06|0
1672935600000|2023-01-05 16:20:00|19507.97|19507.97|19483.67|19483.67|19508.22|19508.22|19483.67|19483.67|0
1672935900000|2023-01-05 16:25:00|19483.61|19483.61|19476.23|19476.23|19485.02|19485.02|19474.81|19474.81|0
1672992900000|2023-01-06 08:15:00|19420.98|19420.98|19425.09|19425.09|19425.31|19425.31|19418.67|19418.67|0
1672993200000|2023-01-06 08:20:00|19425.19|19425.19|19415.43|19415.43|19426.13|19426.13|19412.27|19412.27|0
1672993500000|2023-01-06 08:25:00|19415.55|19415.55|19424.51|19424.51|19425.6|19425.6|19415.21|19415.21|0
1672993800000|2023-01-06 08:30:00|19424.74|19424.74|19420.79|19420.79|19427.88|19427.88|19420.17|19420.17|0
1672994100000|2023-01-06 08:35:00|19420.83|19420.83|19422.66|19422.66|19428.8|19428.8|19420.83|19420.83|0
1672994400000|2023-01-06 08:40:00|19422.67|19422.67|19399.49|19399.49|19423.53|19423.53|19399.27|19399.27|0
1672994700000|2023-01-06 08:45:00|19399.06|19399.06|19399.12|19399.12|19399.16|19399.16|19387.23|19387.23|0
1672995000000|2023-01-06 08:50:00|19398.98|19398.98|19405.94|19405.94|19405.94|19405.94|19398.11|19398.11|0
1672995300000|2023-01-06 08:55:00|19405.87|19405.87|19406.64|19406.64|19409.72|19409.72|19404.91|19404.91|0
1672995600000|2023-01-06 09:00:00|19406.81|19406.81|19406.6|19406.6|19407.3|19407.3|19403.78|19403.78|0
1672995900000|2023-01-06 09:05:00|19406.66|19406.66|19407.06|19407.06|19410.72|19410.72|19406.26|19406.26|0
1672996200000|2023-01-06 09:10:00|19407.25|19407.25|19404.05|19404.05|19407.96|19407.96|19404.05|19404.05|0
1672996500000|2023-01-06 09:15:00|19404.09|19404.09|19401.56|19401.56|19404.09|19404.09|19400.57|19400.57|0
1672996800000|2023-01-06 09:20:00|19401.4|19401.4|19391.86|19391.86|19401.48|19401.48|19391.85|19391.85|0
1672997100000|2023-01-06 09:25:00|19392.02|19392.02|19387.9|19387.9|19392.86|19392.86|19387.9|19387.9|0
1672997400000|2023-01-06 09:30:00|19388.29|19388.29|19380.23|19380.23|19388.29|19388.29|19378.11|19378.11|0
1672997700000|2023-01-06 09:35:00|19380.35|19380.35|19375.33|19375.33|19380.47|19380.47|19375.07|19375.07|0
1672998000000|2023-01-06 09:40:00|19375.51|19375.51|19386.9|19386.9|19386.9|19386.9|19374.52|19374.52|0
1672998300000|2023-01-06 09:45:00|19386.98|19386.98|19395.23|19395.23|19395.23|19395.23|19386.93|19386.93|0
1672998600000|2023-01-06 09:50:00|19395.27|19395.27|19401.48|19401.48|19401.64|19401.64|19395.27|19395.27|0
1672998900000|2023-01-06 09:55:00|19401.43|19401.43|19405.78|19405.78|19406.78|19406.78|19401.43|19401.43|0
1672999200000|2023-01-06 10:00:00|19405.87|19405.87|19404.71|19404.71|19405.87|19405.87|19401.77|19401.77|0
1672999500000|2023-01-06 10:05:00|19404.68|19404.68|19411.07|19411.07|19411.09|19411.09|19404.68|19404.68|0
1672999800000|2023-01-06 10:10:00|19411.28|19411.28|19420.74|19420.74|19420.74|19420.74|19411.28|19411.28|0
1673000100000|2023-01-06 10:15:00|19421.02|19421.02|19437.11|19437.11|19437.11|19437.11|19421.02|19421.02|0
1673000400000|2023-01-06 10:20:00|19437.19|19437.19|19431.51|19431.51|19437.52|19437.52|19431.51|19431.51|0
1673000700000|2023-01-06 10:25:00|19431.41|19431.41|19419.91|19419.91|19431.41|19431.41|19419.52|19419.52|0
1673001000000|2023-01-06 10:30:00|19420.01|19420.01|19421.64|19421.64|19421.64|19421.64|19419.06|19419.06|0
1673001300000|2023-01-06 10:35:00|19421.73|19421.73|19421.39|19421.39|19423.64|19423.64|19421.39|19421.39|0
1673001600000|2023-01-06 10:40:00|19420.72|19420.72|19415.09|19415.09|19422.11|19422.11|19415.09|19415.09|0
1673001900000|2023-01-06 10:45:00|19415.2|19415.2|19416.87|19416.87|19416.91|19416.91|19413.05|19413.05|0
1673002200000|2023-01-06 10:50:00|19416.89|19416.89|19414.77|19414.77|19418.74|19418.74|19414.62|19414.62|0
1673002500000|2023-01-06 10:55:00|19414.87|19414.87|19414.6|19414.6|19416.93|19416.93|19414.25|19414.25|0
1673002800000|2023-01-06 11:00:00|19414.53|19414.53|19420.65|19420.65|19420.65|19420.65|19413.25|19413.25|0
1673003100000|2023-01-06 11:05:00|19420.89|19420.89|19425.98|19425.98|19425.98|19425.98|19420.82|19420.82|0
1673003400000|2023-01-06 11:10:00|19426.09|19426.09|19428.94|19428.94|19429.66|19429.66|19425.45|19425.45|0
1673003700000|2023-01-06 11:15:00|19428.97|19428.97|19433.63|19433.63|19433.86|19433.86|19428.3|19428.3|0
1673004000000|2023-01-06 11:20:00|19433.37|19433.37|19429.95|19429.95|19433.39|19433.39|19429.87|19429.87|0
1673004300000|2023-01-06 11:25:00|19430.08|19430.08|19422.37|19422.37|19430.08|19430.08|19421.81|19421.81|0
1673004600000|2023-01-06 11:30:00|19422.52|19422.52|19422.29|19422.29|19422.67|19422.67|19420.85|19420.85|0
1673004900000|2023-01-06 11:35:00|19422.03|19422.03|19410.74|19410.74|19422.24|19422.24|19410.6|19410.6|0
1673005200000|2023-01-06 11:40:00|19410.65|19410.65|19411.88|19411.88|19412.81|19412.81|19410.65|19410.65|0
1673005500000|2023-01-06 11:45:00|19411.97|19411.97|19412.61|19412.61|19413.07|19413.07|19411.69|19411.69|0
1673005800000|2023-01-06 11:50:00|19412.66|19412.66|19417.18|19417.18|19417.4|19417.4|19412.53|19412.53|0
1673006100000|2023-01-06 11:55:00|19417.09|19417.09|19418.99|19418.99|19419.38|19419.38|19416.45|19416.45|0
1673006400000|2023-01-06 12:00:00|19419.02|19419.02|19422.49|19422.49|19422.57|19422.57|19419.02|19419.02|0
1673006700000|2023-01-06 12:05:00|19422.52|19422.52|19419.78|19419.78|19422.52|19422.52|19418.39|19418.39|0
1673007000000|2023-01-06 12:10:00|19419.75|19419.75|19418.94|19418.94|19419.94|19419.94|19418.55|19418.55|0
1673007300000|2023-01-06 12:15:00|19418.76|19418.76|19422.47|19422.47|19422.65|19422.65|19418.76|19418.76|0
1673007600000|2023-01-06 12:20:00|19422.27|19422.27|19424.35|19424.35|19424.91|19424.91|19421.76|19421.76|0
1673007900000|2023-01-06 12:25:00|19424.42|19424.42|19424.94|19424.94|19426.72|19426.72|19424.24|19424.24|0
1673008200000|2023-01-06 12:30:00|19424.87|19424.87|19424.32|19424.32|19424.89|19424.89|19422.33|19422.33|0
1673008500000|2023-01-06 12:35:00|19424.23|19424.23|19425.62|19425.62|19426.73|19426.73|19423.63|19423.63|0
1673008800000|2023-01-06 12:40:00|19425.53|19425.53|19425.27|19425.27|19426.34|19426.34|19424.13|19424.13|0
1673009100000|2023-01-06 12:45:00|19425.07|19425.07|19420.98|19420.98|19425.07|19425.07|19420.18|19420.18|0
1673009400000|2023-01-06 12:50:00|19420.9|19420.9|19422.96|19422.96|19423.05|19423.05|19419.54|19419.54|0
1673009700000|2023-01-06 12:55:00|19422.99|19422.99|19418.44|19418.44|19424.39|19424.39|19418.44|19418.44|0
1673010000000|2023-01-06 13:00:00|19418.21|19418.21|19415.46|19415.46|19418.84|19418.84|19415.37|19415.37|0
1673010300000|2023-01-06 13:05:00|19415.52|19415.52|19415.47|19415.47|19419.01|19419.01|19415.07|19415.07|0
1673010600000|2023-01-06 13:10:00|19415.57|19415.57|19422.33|19422.33|19423.59|19423.59|19415.57|19415.57|0
1673010900000|2023-01-06 13:15:00|19422.29|19422.29|19415.18|19415.18|19422.31|19422.31|19415.18|19415.18|0
1673011200000|2023-01-06 13:20:00|19415.09|19415.09|19410.5|19410.5|19415.09|19415.09|19409.88|19409.88|0
1673011500000|2023-01-06 13:25:00|19410.34|19410.34|19387.09|19387.09|19411.87|19411.87|19387.09|19387.09|0
1673011800000|2023-01-06 13:30:00|19386.91|19386.91|19445.45|19445.45|19451.32|19451.32|19383.96|19383.96|0
1673012100000|2023-01-06 13:35:00|19445.69|19445.69|19436.4|19436.4|19448.09|19448.09|19429.8|19429.8|0
1673012400000|2023-01-06 13:40:00|19436.48|19436.48|19448.89|19448.89|19449|19449|19436.08|19436.08|0
1673012700000|2023-01-06 13:45:00|19448.85|19448.85|19475.09|19475.09|19475.11|19475.11|19448.76|19448.76|0
1673013000000|2023-01-06 13:50:00|19475|19475|19498.58|19498.58|19499.08|19499.08|19475|19475|0
1673013300000|2023-01-06 13:55:00|19498.66|19498.66|19505.38|19505.38|19505.74|19505.74|19498.6|19498.6|0
1673013600000|2023-01-06 14:00:00|19505.5|19505.5|19508.15|19508.15|19509.83|19509.83|19503.77|19503.77|0
1673013900000|2023-01-06 14:05:00|19508.08|19508.08|19482.35|19482.35|19508.08|19508.08|19482.14|19482.14|0
1673014200000|2023-01-06 14:10:00|19482.29|19482.29|19474.57|19474.57|19482.56|19482.56|19474.38|19474.38|0
1673014500000|2023-01-06 14:15:00|19474.44|19474.44|19479.27|19479.27|19479.49|19479.49|19474.4|19474.4|0
1673014800000|2023-01-06 14:20:00|19479.19|19479.19|19482.38|19482.38|19482.87|19482.87|19478.05|19478.05|0
1673015100000|2023-01-06 14:25:00|19482.32|19482.32|19489.95|19489.95|19490.39|19490.39|19482.28|19482.28|0
1673015400000|2023-01-06 14:30:00|19489.98|19489.98|19494.42|19494.42|19495.64|19495.64|19477.31|19477.31|0
1673015700000|2023-01-06 14:35:00|19494.5|19494.5|19469.15|19469.15|19498.04|19498.04|19469.08|19469.08|0
1673016000000|2023-01-06 14:40:00|19469.28|19469.28|19442.7|19442.7|19470.21|19470.21|19442.7|19442.7|0
1673016300000|2023-01-06 14:45:00|19442.32|19442.32|19431.38|19431.38|19442.32|19442.32|19429.49|19429.49|0
1673016600000|2023-01-06 14:50:00|19431.44|19431.44|19437.02|19437.02|19437.02|19437.02|19431.22|19431.22|0
1673016900000|2023-01-06 14:55:00|19437.08|19437.08|19436.17|19436.17|19446.45|19446.45|19436.17|19436.17|0
1673017200000|2023-01-06 15:00:00|19435.85|19435.85|19456.14|19456.14|19460.62|19460.62|19435.83|19435.83|0
1673017500000|2023-01-06 15:05:00|19455.92|19455.92|19461.46|19461.46|19461.46|19461.46|19451|19451|0
1673017800000|2023-01-06 15:10:00|19461.48|19461.48|19460.46|19460.46|19468.81|19468.81|19460.46|19460.46|0
1673018100000|2023-01-06 15:15:00|19460.54|19460.54|19467.2|19467.2|19467.2|19467.2|19460|19460|0
1673018400000|2023-01-06 15:20:00|19467.31|19467.31|19469.17|19469.17|19472.28|19472.28|19467.31|19467.31|0
1673018700000|2023-01-06 15:25:00|19469.25|19469.25|19468.53|19468.53|19470.54|19470.54|19467.39|19467.39|0
1673019000000|2023-01-06 15:30:00|19468.71|19468.71|19469.2|19469.2|19470.1|19470.1|19466.65|19466.65|0
1673019300000|2023-01-06 15:35:00|19469.25|19469.25|19485.56|19485.56|19485.56|19485.56|19469.25|19469.25|0
1673019600000|2023-01-06 15:40:00|19485.63|19485.63|19490.26|19490.26|19492.31|19492.31|19485.55|19485.55|0
1673019900000|2023-01-06 15:45:00|19490.23|19490.23|19486.18|19486.18|19490.38|19490.38|19483.45|19483.45|0
1673020200000|2023-01-06 15:50:00|19486.08|19486.08|19484.08|19484.08|19489.35|19489.35|19483.65|19483.65|0
1673020500000|2023-01-06 15:55:00|19484.17|19484.17|19480.24|19480.24|19484.99|19484.99|19480.24|19480.24|0
1673020800000|2023-01-06 16:00:00|19480.29|19480.29|19490.36|19490.36|19490.36|19490.36|19480|19480|0
1673021100000|2023-01-06 16:05:00|19490.48|19490.48|19488.27|19488.27|19498.45|19498.45|19488.19|19488.19|0
1673021400000|2023-01-06 16:10:00|19488.35|19488.35|19484.65|19484.65|19491.21|19491.21|19484.13|19484.13|0
1673021700000|2023-01-06 16:15:00|19484.63|19484.63|19473.76|19473.76|19486.56|19486.56|19471.27|19471.27|0
1673022000000|2023-01-06 16:20:00|19473.61|19473.61|19484.78|19484.78|19484.78|19484.78|19473.61|19473.61|0
1673022300000|2023-01-06 16:25:00|19484.9|19484.9|19486.61|19486.61|19491.5|19491.5|19484.87|19484.87|0
1673252100000|2023-01-09 08:15:00|19549.96|19549.96|19549.91|19549.91|19551.59|19551.59|19545.08|19545.08|0
1673252400000|2023-01-09 08:20:00|19550.01|19550.01|19561.23|19561.23|19561.61|19561.61|19547.63|19547.63|0
1673252700000|2023-01-09 08:25:00|19561.18|19561.18|19573.72|19573.72|19573.72|19573.72|19559.32|19559.32|0
1673253000000|2023-01-09 08:30:00|19574|19574|19589.05|19589.05|19594.01|19594.01|19574|19574|0
1673253300000|2023-01-09 08:35:00|19589|19589|19592.46|19592.46|19593.05|19593.05|19585.14|19585.14|0
1673253600000|2023-01-09 08:40:00|19592.5|19592.5|19604.3|19604.3|19604.3|19604.3|19591.14|19591.14|0
1673253900000|2023-01-09 08:45:00|19604.76|19604.76|19602.42|19602.42|19609.51|19609.51|19602.26|19602.26|0
1673254200000|2023-01-09 08:50:00|19602.45|19602.45|19595.36|19595.36|19602.74|19602.74|19595.11|19595.11|0
1673254500000|2023-01-09 08:55:00|19595.95|19595.95|19597.94|19597.94|19599.3|19599.3|19595.93|19595.93|0
1673254800000|2023-01-09 09:00:00|19597.98|19597.98|19591.79|19591.79|19598.47|19598.47|19591.79|19591.79|0
1673255100000|2023-01-09 09:05:00|19591.75|19591.75|19583.39|19583.39|19592.38|19592.38|19581.24|19581.24|0
1673255400000|2023-01-09 09:10:00|19583.28|19583.28|19586.34|19586.34|19589.07|19589.07|19583.28|19583.28|0
1673255700000|2023-01-09 09:15:00|19586.21|19586.21|19588.98|19588.98|19590.16|19590.16|19581.81|19581.81|0
1673256000000|2023-01-09 09:20:00|19589.11|19589.11|19588.81|19588.81|19591.06|19591.06|19588.2|19588.2|0
1673256300000|2023-01-09 09:25:00|19588.88|19588.88|19581.73|19581.73|19590.32|19590.32|19581.68|19581.68|0
1673256600000|2023-01-09 09:30:00|19581.44|19581.44|19547.64|19547.64|19581.44|19581.44|19547.35|19547.35|0
1673256900000|2023-01-09 09:35:00|19547.77|19547.77|19537.13|19537.13|19549.48|19549.48|19528.75|19528.75|0
1673257200000|2023-01-09 09:40:00|19536.94|19536.94|19544.81|19544.81|19544.83|19544.83|19530.61|19530.61|0
1673257500000|2023-01-09 09:45:00|19545.11|19545.11|19532.84|19532.84|19549.52|19549.52|19532.82|19532.82|0
1673257800000|2023-01-09 09:50:00|19532.61|19532.61|19513.12|19513.12|19533.25|19533.25|19512.05|19512.05|0
1673258100000|2023-01-09 09:55:00|19512.62|19512.62|19473.06|19473.06|19512.72|19512.72|19472.85|19472.85|0
1673258400000|2023-01-09 10:00:00|19472.77|19472.77|19448.5|19448.5|19472.77|19472.77|19448.5|19448.5|0
1673258700000|2023-01-09 10:05:00|19448.2|19448.2|19434.92|19434.92|19449.06|19449.06|19434.17|19434.17|0
1673259000000|2023-01-09 10:10:00|19434.86|19434.86|19435.04|19435.04|19435.95|19435.95|19431.79|19431.79|0
1673259300000|2023-01-09 10:15:00|19435.2|19435.2|19438.26|19438.26|19438.54|19438.54|19435.2|19435.2|0
1673259600000|2023-01-09 10:20:00|19438.18|19438.18|19409.89|19409.89|19438.66|19438.66|19409.89|19409.89|0
1673259900000|2023-01-09 10:25:00|19409.77|19409.77|19373.24|19373.24|19409.77|19409.77|19373.02|19373.02|0
1673260200000|2023-01-09 10:30:00|19373.28|19373.28|19372.11|19372.11|19374.98|19374.98|19370.31|19370.31|0
1673260500000|2023-01-09 10:35:00|19372.01|19372.01|19379.68|19379.68|19379.75|19379.75|19366.8|19366.8|0
1673260800000|2023-01-09 10:40:00|19379.77|19379.77|19379.82|19379.82|19380.41|19380.41|19377.65|19377.65|0
1673261100000|2023-01-09 10:45:00|19380.14|19380.14|19382.08|19382.08|19385.02|19385.02|19379.04|19379.04|0
1673261400000|2023-01-09 10:50:00|19382.06|19382.06|19380.43|19380.43|19382.86|19382.86|19379.97|19379.97|0
1673261700000|2023-01-09 10:55:00|19380.36|19380.36|19380.7|19380.7|19382.36|19382.36|19378.65|19378.65|0
1673262000000|2023-01-09 11:00:00|19380.65|19380.65|19385.27|19385.27|19385.5|19385.5|19380.08|19380.08|0
1673262300000|2023-01-09 11:05:00|19385.33|19385.33|19382.43|19382.43|19387.5|19387.5|19382.43|19382.43|0
1673262600000|2023-01-09 11:10:00|19382.41|19382.41|19383.21|19383.21|19383.33|19383.33|19380.91|19380.91|0
1673262900000|2023-01-09 11:15:00|19383.33|19383.33|19383.69|19383.69|19384.58|19384.58|19380.68|19380.68|0
1673263200000|2023-01-09 11:20:00|19383.59|19383.59|19374.4|19374.4|19384.05|19384.05|19370.88|19370.88|0
1673263500000|2023-01-09 11:25:00|19374.27|19374.27|19379.71|19379.71|19379.73|19379.73|19373.17|19373.17|0
1673263800000|2023-01-09 11:30:00|19379.84|19379.84|19385.21|19385.21|19385.21|19385.21|19379.69|19379.69|0
1673264100000|2023-01-09 11:35:00|19385.25|19385.25|19395.33|19395.33|19395.77|19395.77|19383.64|19383.64|0
1673264400000|2023-01-09 11:40:00|19395.41|19395.41|19395.59|19395.59|19396.13|19396.13|19393.57|19393.57|0
1673264700000|2023-01-09 11:45:00|19395.58|19395.58|19391.64|19391.64|19395.83|19395.83|19391.48|19391.48|0
1673265000000|2023-01-09 11:50:00|19391.79|19391.79|19391.5|19391.5|19393.11|19393.11|19391.39|19391.39|0
1673265300000|2023-01-09 11:55:00|19391.42|19391.42|19383.21|19383.21|19391.42|19391.42|19383.1|19383.1|0
1673265600000|2023-01-09 12:00:00|19383.05|19383.05|19375.12|19375.12|19383.05|19383.05|19373.61|19373.61|0
1673265900000|2023-01-09 12:05:00|19375.24|19375.24|19382.16|19382.16|19382.48|19382.48|19375.09|19375.09|0
1673266200000|2023-01-09 12:10:00|19382.23|19382.23|19389.78|19389.78|19389.85|19389.85|19382.01|19382.01|0
1673266500000|2023-01-09 12:15:00|19389.88|19389.88|19396.14|19396.14|19396.54|19396.54|19389.88|19389.88|0
1673266800000|2023-01-09 12:20:00|19396.21|19396.21|19402.18|19402.18|19402.18|19402.18|19396.21|19396.21|0
1673267100000|2023-01-09 12:25:00|19402.12|19402.12|19409.51|19409.51|19410.21|19410.21|19402.07|19402.07|0
1673267400000|2023-01-09 12:30:00|19409.47|19409.47|19423.79|19423.79|19423.98|19423.98|19409.21|19409.21|0
1673267700000|2023-01-09 12:35:00|19423.99|19423.99|19429.3|19429.3|19430.53|19430.53|19423.85|19423.85|0
1673268000000|2023-01-09 12:40:00|19429.16|19429.16|19428.83|19428.83|19429.16|19429.16|19426.36|19426.36|0
1673268300000|2023-01-09 12:45:00|19428.77|19428.77|19426.09|19426.09|19429.18|19429.18|19425.93|19425.93|0
1673268600000|2023-01-09 12:50:00|19425.95|19425.95|19428.1|19428.1|19428.29|19428.29|19425.06|19425.06|0
1673268900000|2023-01-09 12:55:00|19428.23|19428.23|19429.98|19429.98|19430.43|19430.43|19428.12|19428.12|0
1673269200000|2023-01-09 13:00:00|19429.78|19429.78|19424.67|19424.67|19430.05|19430.05|19424.67|19424.67|0
1673269500000|2023-01-09 13:05:00|19424.62|19424.62|19413.72|19413.72|19424.62|19424.62|19412.49|19412.49|0
1673269800000|2023-01-09 13:10:00|19413.47|19413.47|19414.02|19414.02|19414.5|19414.5|19413.06|19413.06|0
1673270100000|2023-01-09 13:15:00|19414.06|19414.06|19421.76|19421.76|19421.76|19421.76|19413.92|19413.92|0
1673270400000|2023-01-09 13:20:00|19421.85|19421.85|19432.03|19432.03|19432.3|19432.3|19421.76|19421.76|0
1673270700000|2023-01-09 13:25:00|19431.99|19431.99|19424.24|19424.24|19432.95|19432.95|19423.86|19423.86|0
1673271000000|2023-01-09 13:30:00|19424.13|19424.13|19423.75|19423.75|19425.32|19425.32|19423.56|19423.56|0
1673271300000|2023-01-09 13:35:00|19423.71|19423.71|19429.74|19429.74|19429.91|19429.91|19423.66|19423.66|0
1673271600000|2023-01-09 13:40:00|19429.88|19429.88|19433.53|19433.53|19433.53|19433.53|19428.94|19428.94|0
1673271900000|2023-01-09 13:45:00|19433.64|19433.64|19439.69|19439.69|19440.42|19440.42|19433.64|19433.64|0
1673272200000|2023-01-09 13:50:00|19439.52|19439.52|19445.41|19445.41|19445.41|19445.41|19438.13|19438.13|0
1673272500000|2023-01-09 13:55:00|19445.5|19445.5|19451.67|19451.67|19454.27|19454.27|19445.5|19445.5|0
1673272800000|2023-01-09 14:00:00|19451.6|19451.6|19455.79|19455.79|19455.89|19455.89|19450.83|19450.83|0
1673273100000|2023-01-09 14:05:00|19455.72|19455.72|19456.91|19456.91|19457.39|19457.39|19455.67|19455.67|0
1673273400000|2023-01-09 14:10:00|19456.85|19456.85|19457.87|19457.87|19459.6|19459.6|19456.74|19456.74|0
1673273700000|2023-01-09 14:15:00|19457.8|19457.8|19456.03|19456.03|19457.8|19457.8|19454.42|19454.42|0
1673274000000|2023-01-09 14:20:00|19455.99|19455.99|19468.32|19468.32|19468.32|19468.32|19455.72|19455.72|0
1673274300000|2023-01-09 14:25:00|19468.4|19468.4|19472.02|19472.02|19473.23|19473.23|19468.33|19468.33|0
1673274600000|2023-01-09 14:30:00|19472.15|19472.15|19470.59|19470.59|19482.75|19482.75|19466.54|19466.54|0
1673274900000|2023-01-09 14:35:00|19470.34|19470.34|19468.38|19468.38|19471.14|19471.14|19467.58|19467.58|0
1673275200000|2023-01-09 14:40:00|19468.48|19468.48|19470.69|19470.69|19470.9|19470.9|19463.67|19463.67|0
1673275500000|2023-01-09 14:45:00|19470.85|19470.85|19496.26|19496.26|19497.19|19497.19|19470.84|19470.84|0
1673275800000|2023-01-09 14:50:00|19496.08|19496.08|19506.64|19506.64|19509.72|19509.72|19494.31|19494.31|0
1673276100000|2023-01-09 14:55:00|19506.66|19506.66|19496.94|19496.94|19507.68|19507.68|19496.38|19496.38|0
1673276400000|2023-01-09 15:00:00|19496.95|19496.95|19493.49|19493.49|19497.18|19497.18|19490.47|19490.47|0
1673276700000|2023-01-09 15:05:00|19493.41|19493.41|19487.44|19487.44|19493.55|19493.55|19482.22|19482.22|0
1673277000000|2023-01-09 15:10:00|19487.37|19487.37|19476.06|19476.06|19491.7|19491.7|19476.05|19476.05|0
1673277300000|2023-01-09 15:15:00|19476.2|19476.2|19469.72|19469.72|19476.31|19476.31|19469.51|19469.51|0
1673277600000|2023-01-09 15:20:00|19469.65|19469.65|19467.56|19467.56|19471.12|19471.12|19467.11|19467.11|0
1673277900000|2023-01-09 15:25:00|19467.63|19467.63|19472.96|19472.96|19473.36|19473.36|19464.53|19464.53|0
1673278200000|2023-01-09 15:30:00|19473.08|19473.08|19482.43|19482.43|19482.43|19482.43|19471.88|19471.88|0
1673278500000|2023-01-09 15:35:00|19482.3|19482.3|19488.25|19488.25|19489.19|19489.19|19481.64|19481.64|0
1673278800000|2023-01-09 15:40:00|19488.19|19488.19|19497.32|19497.32|19497.33|19497.33|19487.89|19487.89|0
1673279100000|2023-01-09 15:45:00|19497.42|19497.42|19494.03|19494.03|19497.65|19497.65|19492.89|19492.89|0
1673279400000|2023-01-09 15:50:00|19494.07|19494.07|19485.05|19485.05|19494.78|19494.78|19485.05|19485.05|0
1673279700000|2023-01-09 15:55:00|19485.2|19485.2|19478.29|19478.29|19485.4|19485.4|19477.61|19477.61|0
1673280000000|2023-01-09 16:00:00|19478.38|19478.38|19471.69|19471.69|19478.64|19478.64|19471.52|19471.52|0
1673280300000|2023-01-09 16:05:00|19471.73|19471.73|19474.59|19474.59|19474.59|19474.59|19467.28|19467.28|0
1673280600000|2023-01-09 16:10:00|19474.51|19474.51|19475.73|19475.73|19476.57|19476.57|19472.51|19472.51|0
1673280900000|2023-01-09 16:15:00|19475.63|19475.63|19481.64|19481.64|19481.67|19481.67|19475.39|19475.39|0
1673281200000|2023-01-09 16:20:00|19481.56|19481.56|19489.14|19489.14|19489.45|19489.45|19480.48|19480.48|0
1673281500000|2023-01-09 16:25:00|19488.93|19488.93|19501.99|19501.99|19501.99|19501.99|19488.36|19488.36|0
1673338500000|2023-01-10 08:15:00|19373.65|19373.65|19382.27|19382.27|19383.79|19383.79|19372.92|19372.92|0
1673338800000|2023-01-10 08:20:00|19382.44|19382.44|19412.37|19412.37|19412.74|19412.74|19380.87|19380.87|0
1673339100000|2023-01-10 08:25:00|19412.3|19412.3|19419.79|19419.79|19419.92|19419.92|19410.23|19410.23|0
1673339400000|2023-01-10 08:30:00|19419.58|19419.58|19431.38|19431.38|19437.88|19437.88|19419.14|19419.14|0
1673339700000|2023-01-10 08:35:00|19431.44|19431.44|19424.33|19424.33|19431.73|19431.73|19420.8|19420.8|0
1673340000000|2023-01-10 08:40:00|19424.06|19424.06|19410.95|19410.95|19425.23|19425.23|19410.95|19410.95|0
1673340300000|2023-01-10 08:45:00|19410.92|19410.92|19409.04|19409.04|19411.42|19411.42|19406.96|19406.96|0
1673340600000|2023-01-10 08:50:00|19408.72|19408.72|19388.05|19388.05|19410.33|19410.33|19387.84|19387.84|0
1673340900000|2023-01-10 08:55:00|19388.14|19388.14|19378.05|19378.05|19388.69|19388.69|19364.23|19364.23|0
1673341200000|2023-01-10 09:00:00|19377.41|19377.41|19380.37|19380.37|19381.81|19381.81|19376.28|19376.28|0
1673341500000|2023-01-10 09:05:00|19380.29|19380.29|19386.42|19386.42|19386.42|19386.42|19378.58|19378.58|0
1673341800000|2023-01-10 09:10:00|19386.48|19386.48|19401.54|19401.54|19402.05|19402.05|19386.48|19386.48|0
1673342100000|2023-01-10 09:15:00|19401.85|19401.85|19398.1|19398.1|19403.63|19403.63|19397.85|19397.85|0
1673342400000|2023-01-10 09:20:00|19398.05|19398.05|19393|19393|19398.08|19398.08|19392.81|19392.81|0
1673342700000|2023-01-10 09:25:00|19393.15|19393.15|19389.49|19389.49|19398.88|19398.88|19389.02|19389.02|0
1673343000000|2023-01-10 09:30:00|19389.37|19389.37|19383.63|19383.63|19389.71|19389.71|19383.63|19383.63|0
1673343300000|2023-01-10 09:35:00|19383.5|19383.5|19388.95|19388.95|19388.95|19388.95|19382.11|19382.11|0
1673343600000|2023-01-10 09:40:00|19388.99|19388.99|19424.17|19424.17|19429.1|19429.1|19388.96|19388.96|0
1673343900000|2023-01-10 09:45:00|19424.1|19424.1|19418.5|19418.5|19424.1|19424.1|19413.99|19413.99|0
1673344200000|2023-01-10 09:50:00|19418.61|19418.61|19416.15|19416.15|19419.98|19419.98|19415.7|19415.7|0
1673344500000|2023-01-10 09:55:00|19416.21|19416.21|19423.76|19423.76|19423.77|19423.77|19416.21|19416.21|0
1673344800000|2023-01-10 10:00:00|19423.81|19423.81|19418.3|19418.3|19425.43|19425.43|19418.11|19418.11|0
1673345100000|2023-01-10 10:05:00|19418.26|19418.26|19423.56|19423.56|19423.59|19423.59|19416.82|19416.82|0
1673345400000|2023-01-10 10:10:00|19423.45|19423.45|19425.56|19425.56|19426.64|19426.64|19422.7|19422.7|0
1673345700000|2023-01-10 10:15:00|19425.68|19425.68|19428.83|19428.83|19428.93|19428.93|19424.74|19424.74|0
1673346000000|2023-01-10 10:20:00|19428.67|19428.67|19424.73|19424.73|19429.11|19429.11|19424.15|19424.15|0
1673346300000|2023-01-10 10:25:00|19425.02|19425.02|19419.37|19419.37|19425.15|19425.15|19419.37|19419.37|0
1673346600000|2023-01-10 10:30:00|19419.21|19419.21|19415.35|19415.35|19419.21|19419.21|19414.83|19414.83|0
1673346900000|2023-01-10 10:35:00|19415.4|19415.4|19420.85|19420.85|19420.85|19420.85|19414.97|19414.97|0
1673347200000|2023-01-10 10:40:00|19420.92|19420.92|19443.63|19443.63|19447.35|19447.35|19420.8|19420.8|0
1673347500000|2023-01-10 10:45:00|19443.41|19443.41|19430.75|19430.75|19443.46|19443.46|19430.75|19430.75|0
1673347800000|2023-01-10 10:50:00|19430.55|19430.55|19422.79|19422.79|19430.66|19430.66|19422.22|19422.22|0
1673348100000|2023-01-10 10:55:00|19422.84|19422.84|19425.41|19425.41|19427.68|19427.68|19419.48|19419.48|0
1673348400000|2023-01-10 11:00:00|19425.56|19425.56|19425.58|19425.58|19426.25|19426.25|19423.24|19423.24|0
1673348700000|2023-01-10 11:05:00|19425.46|19425.46|19424.95|19424.95|19427.04|19427.04|19424.76|19424.76|0
1673349000000|2023-01-10 11:10:00|19425.03|19425.03|19421.2|19421.2|19426.82|19426.82|19421.2|19421.2|0
1673349300000|2023-01-10 11:15:00|19421.16|19421.16|19421.38|19421.38|19421.51|19421.51|19417.78|19417.78|0
1673349600000|2023-01-10 11:20:00|19421.28|19421.28|19420.32|19420.32|19422.59|19422.59|19420.15|19420.15|0
1673349900000|2023-01-10 11:25:00|19420.44|19420.44|19427.03|19427.03|19428.04|19428.04|19420.1|19420.1|0
1673350200000|2023-01-10 11:30:00|19426.81|19426.81|19422.1|19422.1|19427.08|19427.08|19421.59|19421.59|0
1673350500000|2023-01-10 11:35:00|19422.17|19422.17|19423.24|19423.24|19423.24|19423.24|19421.49|19421.49|0
1673350800000|2023-01-10 11:40:00|19423.32|19423.32|19420.61|19420.61|19423.91|19423.91|19420.44|19420.44|0
1673351100000|2023-01-10 11:45:00|19420.59|19420.59|19425.5|19425.5|19425.5|19425.5|19420.12|19420.12|0
1673351400000|2023-01-10 11:50:00|19425.45|19425.45|19433.27|19433.27|19433.36|19433.36|19425.23|19425.23|0
1673351700000|2023-01-10 11:55:00|19433.17|19433.17|19442.79|19442.79|19443.2|19443.2|19433.11|19433.11|0
1673352000000|2023-01-10 12:00:00|19442.86|19442.86|19442.59|19442.59|19443.49|19443.49|19440.4|19440.4|0
1673352300000|2023-01-10 12:05:00|19442.41|19442.41|19441.78|19441.78|19444.37|19444.37|19441.49|19441.49|0
1673352600000|2023-01-10 12:10:00|19441.87|19441.87|19445.47|19445.47|19445.57|19445.57|19441.6|19441.6|0
1673352900000|2023-01-10 12:15:00|19445.44|19445.44|19445.21|19445.21|19445.44|19445.44|19442.49|19442.49|0
1673353200000|2023-01-10 12:20:00|19445.08|19445.08|19444.72|19444.72|19447.17|19447.17|19444.18|19444.18|0
1673353500000|2023-01-10 12:25:00|19444.82|19444.82|19445.32|19445.32|19445.68|19445.68|19444.28|19444.28|0
1673353800000|2023-01-10 12:30:00|19445.5|19445.5|19441.89|19441.89|19445.63|19445.63|19441.43|19441.43|0
1673354100000|2023-01-10 12:35:00|19441.87|19441.87|19438.45|19438.45|19441.87|19441.87|19438.11|19438.11|0
1673354400000|2023-01-10 12:40:00|19438.51|19438.51|19434.84|19434.84|19438.77|19438.77|19434.84|19434.84|0
1673354700000|2023-01-10 12:45:00|19434.95|19434.95|19435.59|19435.59|19436.12|19436.12|19434.77|19434.77|0
1673355000000|2023-01-10 12:50:00|19435.61|19435.61|19439.6|19439.6|19440.02|19440.02|19434.78|19434.78|0
1673355300000|2023-01-10 12:55:00|19439.54|19439.54|19443.37|19443.37|19444.93|19444.93|19439.54|19439.54|0
1673355600000|2023-01-10 13:00:00|19443.26|19443.26|19445.88|19445.88|19445.91|19445.91|19442.44|19442.44|0
1673355900000|2023-01-10 13:05:00|19446|19446|19449.29|19449.29|19449.86|19449.86|19445.95|19445.95|0
1673356200000|2023-01-10 13:10:00|19449.21|19449.21|19442.49|19442.49|19449.31|19449.31|19442.34|19442.34|0
1673356500000|2023-01-10 13:15:00|19442.39|19442.39|19435.73|19435.73|19442.39|19442.39|19435.09|19435.09|0
1673356800000|2023-01-10 13:20:00|19435.78|19435.78|19434.64|19434.64|19436.51|19436.51|19433.78|19433.78|0
1673357100000|2023-01-10 13:25:00|19434.6|19434.6|19443.89|19443.89|19444|19444|19434.26|19434.26|0
1673357400000|2023-01-10 13:30:00|19444.03|19444.03|19446.78|19446.78|19447|19447|19443.71|19443.71|0
1673357700000|2023-01-10 13:35:00|19446.86|19446.86|19447.47|19447.47|19448.78|19448.78|19446.62|19446.62|0
1673358000000|2023-01-10 13:40:00|19447.55|19447.55|19443.6|19443.6|19448.73|19448.73|19442.71|19442.71|0
1673358300000|2023-01-10 13:45:00|19443.66|19443.66|19457.05|19457.05|19457.19|19457.19|19443.63|19443.63|0
1673358600000|2023-01-10 13:50:00|19457.14|19457.14|19459.38|19459.38|19460.04|19460.04|19457.14|19457.14|0
1673358900000|2023-01-10 13:55:00|19459.29|19459.29|19456.19|19456.19|19459.72|19459.72|19455.62|19455.62|0
1673359200000|2023-01-10 14:00:00|19456.16|19456.16|19457.23|19457.23|19461.54|19461.54|19455.98|19455.98|0
1673359500000|2023-01-10 14:05:00|19457.34|19457.34|19460.52|19460.52|19462.08|19462.08|19457.3|19457.3|0
1673359800000|2023-01-10 14:10:00|19460.35|19460.35|19457.21|19457.21|19461.2|19461.2|19457.15|19457.15|0
1673360100000|2023-01-10 14:15:00|19457.2|19457.2|19457.67|19457.67|19458.05|19458.05|19452.87|19452.87|0
1673360400000|2023-01-10 14:20:00|19457.73|19457.73|19459.08|19459.08|19459.5|19459.5|19456.78|19456.78|0
1673360700000|2023-01-10 14:25:00|19459.04|19459.04|19456.6|19456.6|19460.27|19460.27|19456.49|19456.49|0
1673361000000|2023-01-10 14:30:00|19456.49|19456.49|19477.45|19477.45|19477.45|19477.45|19453.24|19453.24|0
1673361300000|2023-01-10 14:35:00|19477.37|19477.37|19475.8|19475.8|19485.44|19485.44|19475.8|19475.8|0
1673361600000|2023-01-10 14:40:00|19475.85|19475.85|19472.58|19472.58|19476.38|19476.38|19470.71|19470.71|0
1673361900000|2023-01-10 14:45:00|19472.54|19472.54|19432.25|19432.25|19472.64|19472.64|19432.23|19432.23|0
1673362200000|2023-01-10 14:50:00|19432.17|19432.17|19443.31|19443.31|19443.31|19443.31|19427.91|19427.91|0
1673362500000|2023-01-10 14:55:00|19443.27|19443.27|19448.65|19448.65|19454.47|19454.47|19443.23|19443.23|0
1673362800000|2023-01-10 15:00:00|19448.55|19448.55|19445.95|19445.95|19448.55|19448.55|19441.28|19441.28|0
1673363100000|2023-01-10 15:05:00|19445.88|19445.88|19442.86|19442.86|19446.94|19446.94|19441.53|19441.53|0
1673363400000|2023-01-10 15:10:00|19442.88|19442.88|19434.93|19434.93|19443.95|19443.95|19434.93|19434.93|0
1673363700000|2023-01-10 15:15:00|19434.91|19434.91|19447.77|19447.77|19447.77|19447.77|19434.6|19434.6|0
1673364000000|2023-01-10 15:20:00|19447.72|19447.72|19442.37|19442.37|19449.27|19449.27|19442.37|19442.37|0
1673364300000|2023-01-10 15:25:00|19442.13|19442.13|19441.08|19441.08|19445.89|19445.89|19440.77|19440.77|0
1673364600000|2023-01-10 15:30:00|19440.93|19440.93|19413.68|19413.68|19440.93|19440.93|19413.68|19413.68|0
1673364900000|2023-01-10 15:35:00|19413.61|19413.61|19409.95|19409.95|19413.61|19413.61|19409.92|19409.92|0
1673365200000|2023-01-10 15:40:00|19409.97|19409.97|19399.07|19399.07|19409.97|19409.97|19399.07|19399.07|0
1673365500000|2023-01-10 15:45:00|19399.01|19399.01|19400.22|19400.22|19400.82|19400.82|19393.82|19393.82|0
1673365800000|2023-01-10 15:50:00|19400.15|19400.15|19416.18|19416.18|19416.31|19416.31|19400|19400|0
1673366100000|2023-01-10 15:55:00|19416.06|19416.06|19425.56|19425.56|19425.56|19425.56|19414.96|19414.96|0
1673366400000|2023-01-10 16:00:00|19426.09|19426.09|19423.87|19423.87|19426.85|19426.85|19422.27|19422.27|0
1673366700000|2023-01-10 16:05:00|19424.01|19424.01|19419.94|19419.94|19427.59|19427.59|19419.37|19419.37|0
1673367000000|2023-01-10 16:10:00|19419.68|19419.68|19414.68|19414.68|19419.68|19419.68|19413.14|19413.14|0
1673367300000|2023-01-10 16:15:00|19414.63|19414.63|19418.24|19418.24|19418.24|19418.24|19410.05|19410.05|0
1673367600000|2023-01-10 16:20:00|19418.29|19418.29|19416.42|19416.42|19419.86|19419.86|19415.99|19415.99|0
1673367900000|2023-01-10 16:25:00|19416.14|19416.14|19413.21|19413.21|19416.43|19416.43|19404.38|19404.38|0
1673424900000|2023-01-11 08:15:00|19320.32|19320.32|19357.46|19357.46|19358.34|19358.34|19318.82|19318.82|0
1673425200000|2023-01-11 08:20:00|19357.14|19357.14|19349.2|19349.2|19361.55|19361.55|19348.58|19348.58|0
1673425500000|2023-01-11 08:25:00|19348.7|19348.7|19348.32|19348.32|19352.39|19352.39|19342.6|19342.6|0
1673425800000|2023-01-11 08:30:00|19348.65|19348.65|19348.11|19348.11|19354.2|19354.2|19346.75|19346.75|0
1673426100000|2023-01-11 08:35:00|19348.22|19348.22|19363.63|19363.63|19363.63|19363.63|19343.68|19343.68|0
1673426400000|2023-01-11 08:40:00|19363.52|19363.52|19402.24|19402.24|19403.3|19403.3|19363.52|19363.52|0
1673426700000|2023-01-11 08:45:00|19402.13|19402.13|19400.05|19400.05|19405.84|19405.84|19399.81|19399.81|0
1673427000000|2023-01-11 08:50:00|19399.91|19399.91|19433.99|19433.99|19434.34|19434.34|19398.53|19398.53|0
1673427300000|2023-01-11 08:55:00|19434.17|19434.17|19454.92|19454.92|19454.92|19454.92|19434.11|19434.11|0
1673427600000|2023-01-11 09:00:00|19455.06|19455.06|19501.53|19501.53|19502.14|19502.14|19455.06|19455.06|0
1673427900000|2023-01-11 09:05:00|19501.3|19501.3|19518.85|19518.85|19522.61|19522.61|19500.11|19500.11|0
1673428200000|2023-01-11 09:10:00|19518.62|19518.62|19515.55|19515.55|19519.53|19519.53|19512.64|19512.64|0
1673428500000|2023-01-11 09:15:00|19515.65|19515.65|19545.57|19545.57|19545.57|19545.57|19515.54|19515.54|0
1673428800000|2023-01-11 09:20:00|19545.43|19545.43|19576.47|19576.47|19576.82|19576.82|19545.09|19545.09|0
1673429100000|2023-01-11 09:25:00|19576.37|19576.37|19575.69|19575.69|19580.94|19580.94|19573.47|19573.47|0
1673429400000|2023-01-11 09:30:00|19575.58|19575.58|19562.73|19562.73|19576.74|19576.74|19562.67|19562.67|0
1673429700000|2023-01-11 09:35:00|19562.68|19562.68|19559.22|19559.22|19562.68|19562.68|19554.53|19554.53|0
1673430000000|2023-01-11 09:40:00|19559.3|19559.3|19559.12|19559.12|19564.38|19564.38|19559.12|19559.12|0
1673430300000|2023-01-11 09:45:00|19559.75|19559.75|19558.52|19558.52|19560.17|19560.17|19555.62|19555.62|0
1673430600000|2023-01-11 09:50:00|19558.72|19558.72|19565.88|19565.88|19566.25|19566.25|19555.72|19555.72|0
1673430900000|2023-01-11 09:55:00|19565.95|19565.95|19572|19572|19572.8|19572.8|19565.19|19565.19|0
1673431200000|2023-01-11 10:00:00|19571.83|19571.83|19569.45|19569.45|19576.19|19576.19|19569.41|19569.41|0
1673431500000|2023-01-11 10:05:00|19569.62|19569.62|19576.29|19576.29|19577.22|19577.22|19567.92|19567.92|0
1673431800000|2023-01-11 10:10:00|19576.22|19576.22|19573.53|19573.53|19578|19578|19573.37|19573.37|0
1673432100000|2023-01-11 10:15:00|19573.38|19573.38|19565.72|19565.72|19573.8|19573.8|19565.43|19565.43|0
1673432400000|2023-01-11 10:20:00|19565.7|19565.7|19573.7|19573.7|19573.96|19573.96|19564.01|19564.01|0
1673432700000|2023-01-11 10:25:00|19573.91|19573.91|19587.11|19587.11|19588.56|19588.56|19573.8|19573.8|0
1673433000000|2023-01-11 10:30:00|19587.04|19587.04|19595.52|19595.52|19596.15|19596.15|19587.04|19587.04|0
1673433300000|2023-01-11 10:35:00|19595.67|19595.67|19592.99|19592.99|19596.59|19596.59|19591.34|19591.34|0
1673433600000|2023-01-11 10:40:00|19593.12|19593.12|19589.18|19589.18|19596.47|19596.47|19589.18|19589.18|0
1673433900000|2023-01-11 10:45:00|19589.14|19589.14|19594.06|19594.06|19594.06|19594.06|19586.98|19586.98|0
1673434200000|2023-01-11 10:50:00|19594.19|19594.19|19595.25|19595.25|19595.99|19595.99|19592.62|19592.62|0
1673434500000|2023-01-11 10:55:00|19595.41|19595.41|19603.23|19603.23|19603.55|19603.55|19593.26|19593.26|0
1673434800000|2023-01-11 11:00:00|19603.03|19603.03|19597.05|19597.05|19603.4|19603.4|19596.72|19596.72|0
1673435100000|2023-01-11 11:05:00|19597.17|19597.17|19594.17|19594.17|19597.39|19597.39|19593.96|19593.96|0
1673435400000|2023-01-11 11:10:00|19594.25|19594.25|19600.72|19600.72|19601.54|19601.54|19594.25|19594.25|0
1673435700000|2023-01-11 11:15:00|19600.65|19600.65|19600.61|19600.61|19603.65|19603.65|19600.19|19600.19|0
1673436000000|2023-01-11 11:20:00|19600.54|19600.54|19599.08|19599.08|19601.41|19601.41|19597|19597|0
1673436300000|2023-01-11 11:25:00|19599.23|19599.23|19597.31|19597.31|19599.31|19599.31|19595.39|19595.39|0
1673436600000|2023-01-11 11:30:00|19597.26|19597.26|19605.23|19605.23|19605.56|19605.56|19597.07|19597.07|0
1673436900000|2023-01-11 11:35:00|19605.45|19605.45|19601.74|19601.74|19605.75|19605.75|19599.49|19599.49|0
1673437200000|2023-01-11 11:40:00|19601.64|19601.64|19608.35|19608.35|19608.35|19608.35|19601.58|19601.58|0
1673437500000|2023-01-11 11:45:00|19608.26|19608.26|19604.95|19604.95|19608.33|19608.33|19604.9|19604.9|0
1673437800000|2023-01-11 11:50:00|19604.76|19604.76|19607.55|19607.55|19607.55|19607.55|19603.43|19603.43|0
1673438100000|2023-01-11 11:55:00|19607.59|19607.59|19609.18|19609.18|19609.18|19609.18|19606.75|19606.75|0
1673438400000|2023-01-11 12:00:00|19609.24|19609.24|19598.81|19598.81|19609.8|19609.8|19597.39|19597.39|0
1673438700000|2023-01-11 12:05:00|19598.74|19598.74|19597.5|19597.5|19600.54|19600.54|19597.11|19597.11|0
1673439000000|2023-01-11 12:10:00|19597.43|19597.43|19597.58|19597.58|19597.58|19597.58|19595.45|19595.45|0
1673439300000|2023-01-11 12:15:00|19597.96|19597.96|19593.4|19593.4|19598.4|19598.4|19592.68|19592.68|0
1673439600000|2023-01-11 12:20:00|19593.26|19593.26|19583.75|19583.75|19593.26|19593.26|19583.75|19583.75|0
1673439900000|2023-01-11 12:25:00|19583.82|19583.82|19587.37|19587.37|19587.62|19587.62|19583.02|19583.02|0
1673440200000|2023-01-11 12:30:00|19587.52|19587.52|19588.86|19588.86|19588.9|19588.9|19586.41|19586.41|0
1673440500000|2023-01-11 12:35:00|19589|19589|19589.42|19589.42|19591.24|19591.24|19588.7|19588.7|0
1673440800000|2023-01-11 12:40:00|19589.58|19589.58|19583.06|19583.06|19590.27|19590.27|19582.49|19582.49|0
1673441100000|2023-01-11 12:45:00|19583.03|19583.03|19585.3|19585.3|19585.82|19585.82|19581.6|19581.6|0
1673441400000|2023-01-11 12:50:00|19584.92|19584.92|19586.98|19586.98|19587.62|19587.62|19584.79|19584.79|0
1673441700000|2023-01-11 12:55:00|19586.95|19586.95|19582.07|19582.07|19587.02|19587.02|19581.17|19581.17|0
1673442000000|2023-01-11 13:00:00|19582.02|19582.02|19587.99|19587.99|19588.31|19588.31|19581.91|19581.91|0
1673442300000|2023-01-11 13:05:00|19587.95|19587.95|19587.9|19587.9|19591.71|19591.71|19587.73|19587.73|0
1673442600000|2023-01-11 13:10:00|19588.1|19588.1|19587.25|19587.25|19588.63|19588.63|19585.44|19585.44|0
1673442900000|2023-01-11 13:15:00|19587.38|19587.38|19588.8|19588.8|19590.72|19590.72|19587.09|19587.09|0
1673443200000|2023-01-11 13:20:00|19588.74|19588.74|19590.63|19590.63|19590.93|19590.93|19587.69|19587.69|0
1673443500000|2023-01-11 13:25:00|19590.7|19590.7|19595.91|19595.91|19595.95|19595.95|19589.83|19589.83|0
1673443800000|2023-01-11 13:30:00|19595.85|19595.85|19587.55|19587.55|19596.48|19596.48|19587.46|19587.46|0
1673444100000|2023-01-11 13:35:00|19587.58|19587.58|19581.67|19581.67|19588.32|19588.32|19580.17|19580.17|0
1673444400000|2023-01-11 13:40:00|19581.61|19581.61|19584.77|19584.77|19584.77|19584.77|19581.61|19581.61|0
1673444700000|2023-01-11 13:45:00|19584.64|19584.64|19586.22|19586.22|19587.56|19587.56|19583.88|19583.88|0
1673445000000|2023-01-11 13:50:00|19586.12|19586.12|19593.17|19593.17|19594.53|19594.53|19585.4|19585.4|0
1673445300000|2023-01-11 13:55:00|19593.24|19593.24|19582.99|19582.99|19594.6|19594.6|19582.2|19582.2|0
1673445600000|2023-01-11 14:00:00|19582.9|19582.9|19576.24|19576.24|19582.93|19582.93|19574.34|19574.34|0
1673445900000|2023-01-11 14:05:00|19576.38|19576.38|19571.65|19571.65|19577.42|19577.42|19571.6|19571.6|0
1673446200000|2023-01-11 14:10:00|19571.54|19571.54|19559.65|19559.65|19571.54|19571.54|19559.65|19559.65|0
1673446500000|2023-01-11 14:15:00|19559.7|19559.7|19571.07|19571.07|19571.97|19571.97|19557.15|19557.15|0
1673446800000|2023-01-11 14:20:00|19571|19571|19560.85|19560.85|19572.87|19572.87|19560.85|19560.85|0
1673447100000|2023-01-11 14:25:00|19560.54|19560.54|19556.61|19556.61|19562.44|19562.44|19556.47|19556.47|0
1673447400000|2023-01-11 14:30:00|19556.49|19556.49|19525.78|19525.78|19556.49|19556.49|19525.78|19525.78|0
1673447700000|2023-01-11 14:35:00|19525.83|19525.83|19538.61|19538.61|19538.61|19538.61|19523.66|19523.66|0
1673448000000|2023-01-11 14:40:00|19538.69|19538.69|19549.91|19549.91|19550.66|19550.66|19538.69|19538.69|0
1673448300000|2023-01-11 14:45:00|19549.77|19549.77|19554.65|19554.65|19558.51|19558.51|19549.77|19549.77|0
1673448600000|2023-01-11 14:50:00|19554.66|19554.66|19556.03|19556.03|19556.25|19556.25|19549.34|19549.34|0
1673448900000|2023-01-11 14:55:00|19556.13|19556.13|19553.73|19553.73|19557.1|19557.1|19548.13|19548.13|0
1673449200000|2023-01-11 15:00:00|19553.52|19553.52|19561.53|19561.53|19561.53|19561.53|19552.56|19552.56|0
1673449500000|2023-01-11 15:05:00|19561.6|19561.6|19564.43|19564.43|19565.87|19565.87|19561.6|19561.6|0
1673449800000|2023-01-11 15:10:00|19564.26|19564.26|19573.72|19573.72|19574.19|19574.19|19562.9|19562.9|0
1673450100000|2023-01-11 15:15:00|19573.65|19573.65|19567.15|19567.15|19575.5|19575.5|19565.99|19565.99|0
1673450400000|2023-01-11 15:20:00|19566.93|19566.93|19569.19|19569.19|19570.91|19570.91|19564.96|19564.96|0
1673450700000|2023-01-11 15:25:00|19569.21|19569.21|19568.24|19568.24|19570.04|19570.04|19567.6|19567.6|0
1673451000000|2023-01-11 15:30:00|19568|19568|19556.01|19556.01|19568.57|19568.57|19556|19556|0
1673451300000|2023-01-11 15:35:00|19555.91|19555.91|19552.45|19552.45|19555.91|19555.91|19549.61|19549.61|0
1673451600000|2023-01-11 15:40:00|19552.33|19552.33|19554.49|19554.49|19558.35|19558.35|19552.19|19552.19|0
1673451900000|2023-01-11 15:45:00|19554.41|19554.41|19554.39|19554.39|19556.26|19556.26|19553.52|19553.52|0
1673452200000|2023-01-11 15:50:00|19554.35|19554.35|19557.97|19557.97|19558.1|19558.1|19554.08|19554.08|0
1673452500000|2023-01-11 15:55:00|19558.05|19558.05|19546.22|19546.22|19559.22|19559.22|19545.36|19545.36|0
1673452800000|2023-01-11 16:00:00|19546.18|19546.18|19542.67|19542.67|19546.47|19546.47|19542.67|19542.67|0
1673453100000|2023-01-11 16:05:00|19542.7|19542.7|19528.52|19528.52|19543.51|19543.51|19528.52|19528.52|0
1673453400000|2023-01-11 16:10:00|19528.49|19528.49|19536.07|19536.07|19536.16|19536.16|19527.19|19527.19|0
1673453700000|2023-01-11 16:15:00|19536.01|19536.01|19540.91|19540.91|19544.47|19544.47|19536.01|19536.01|0
1673454000000|2023-01-11 16:20:00|19541.01|19541.01|19536.92|19536.92|19541.58|19541.58|19536.85|19536.85|0
1673454300000|2023-01-11 16:25:00|19536.86|19536.86|19540.14|19540.14|19540.14|19540.14|19533.93|19533.93|0
1673511300000|2023-01-12 08:15:00|19576.83|19576.83|19598.92|19598.92|19598.92|19598.92|19573.17|19573.17|0
1673511600000|2023-01-12 08:20:00|19599.06|19599.06|19611.38|19611.38|19611.38|19611.38|19594.6|19594.6|0
1673511900000|2023-01-12 08:25:00|19611.56|19611.56|19642.58|19642.58|19642.58|19642.58|19611.27|19611.27|0
1673512200000|2023-01-12 08:30:00|19642.4|19642.4|19641.8|19641.8|19650.77|19650.77|19639|19639|0
1673512500000|2023-01-12 08:35:00|19641.66|19641.66|19638.88|19638.88|19645.82|19645.82|19635.04|19635.04|0
1673512800000|2023-01-12 08:40:00|19638.73|19638.73|19636.61|19636.61|19640.2|19640.2|19633.36|19633.36|0
1673513100000|2023-01-12 08:45:00|19636.7|19636.7|19652.12|19652.12|19652.41|19652.41|19636.49|19636.49|0
1673513400000|2023-01-12 08:50:00|19652.05|19652.05|19662.37|19662.37|19662.54|19662.54|19646.53|19646.53|0
1673513700000|2023-01-12 08:55:00|19662.3|19662.3|19668.49|19668.49|19668.49|19668.49|19662.3|19662.3|0
1673514000000|2023-01-12 09:00:00|19668.66|19668.66|19682.48|19682.48|19688.72|19688.72|19668.11|19668.11|0
1673514300000|2023-01-12 09:05:00|19682.36|19682.36|19683.73|19683.73|19687.27|19687.27|19681.33|19681.33|0
1673514600000|2023-01-12 09:10:00|19683.87|19683.87|19675.78|19675.78|19687.48|19687.48|19675.26|19675.26|0
1673514900000|2023-01-12 09:15:00|19675.72|19675.72|19690.36|19690.36|19691.02|19691.02|19675.35|19675.35|0
1673515200000|2023-01-12 09:20:00|19690.4|19690.4|19692.47|19692.47|19698.01|19698.01|19690.4|19690.4|0
1673515500000|2023-01-12 09:25:00|19692.45|19692.45|19690.6|19690.6|19694.54|19694.54|19690.5|19690.5|0
1673515800000|2023-01-12 09:30:00|19690.67|19690.67|19697.2|19697.2|19697.2|19697.2|19688.62|19688.62|0
1673516100000|2023-01-12 09:35:00|19697.39|19697.39|19702.73|19702.73|19702.73|19702.73|19697.31|19697.31|0
1673516400000|2023-01-12 09:40:00|19702.89|19702.89|19709.95|19709.95|19712.99|19712.99|19702.45|19702.45|0
1673516700000|2023-01-12 09:45:00|19709.93|19709.93|19719.18|19719.18|19719.18|19719.18|19698.71|19698.71|0
1673517000000|2023-01-12 09:50:00|19719.01|19719.01|19726.25|19726.25|19728.69|19728.69|19718.74|19718.74|0
1673517300000|2023-01-12 09:55:00|19726.07|19726.07|19734.65|19734.65|19734.83|19734.83|19722.84|19722.84|0
1673517600000|2023-01-12 10:00:00|19734.48|19734.48|19729.94|19729.94|19734.84|19734.84|19729.89|19729.89|0
1673517900000|2023-01-12 10:05:00|19730.03|19730.03|19711.64|19711.64|19730.18|19730.18|19711.52|19711.52|0
1673518200000|2023-01-12 10:10:00|19711.56|19711.56|19692.81|19692.81|19711.56|19711.56|19692.81|19692.81|0
1673518500000|2023-01-12 10:15:00|19692.83|19692.83|19687.02|19687.02|19696.37|19696.37|19686.87|19686.87|0
1673518800000|2023-01-12 10:20:00|19686.95|19686.95|19670.11|19670.11|19687.15|19687.15|19669.53|19669.53|0
1673519100000|2023-01-12 10:25:00|19669.94|19669.94|19668.99|19668.99|19671.13|19671.13|19666.52|19666.52|0
1673519400000|2023-01-12 10:30:00|19669.12|19669.12|19676.52|19676.52|19676.78|19676.78|19668.35|19668.35|0
1673519700000|2023-01-12 10:35:00|19676.46|19676.46|19679.41|19679.41|19681.92|19681.92|19676.28|19676.28|0
1673520000000|2023-01-12 10:40:00|19679.43|19679.43|19678.8|19678.8|19680.08|19680.08|19678.39|19678.39|0
1673520300000|2023-01-12 10:45:00|19678.52|19678.52|19681.43|19681.43|19681.84|19681.84|19677.95|19677.95|0
1673520600000|2023-01-12 10:50:00|19681.51|19681.51|19688.15|19688.15|19689.63|19689.63|19681.37|19681.37|0
1673520900000|2023-01-12 10:55:00|19688.13|19688.13|19689.22|19689.22|19690.11|19690.11|19686.24|19686.24|0
1673521200000|2023-01-12 11:00:00|19689.14|19689.14|19686.02|19686.02|19690.35|19690.35|19685.94|19685.94|0
1673521500000|2023-01-12 11:05:00|19685.98|19685.98|19686.97|19686.97|19687.42|19687.42|19685.48|19685.48|0
1673521800000|2023-01-12 11:10:00|19686.83|19686.83|19689.53|19689.53|19690.56|19690.56|19686.41|19686.41|0
1673522100000|2023-01-12 11:15:00|19689.49|19689.49|19690.05|19690.05|19690.96|19690.96|19689.31|19689.31|0
1673522400000|2023-01-12 11:20:00|19689.99|19689.99|19702|19702|19702.3|19702.3|19689.99|19689.99|0
1673522700000|2023-01-12 11:25:00|19701.86|19701.86|19704.34|19704.34|19705.19|19705.19|19701.78|19701.78|0
1673523000000|2023-01-12 11:30:00|19704.26|19704.26|19713.94|19713.94|19717.18|19717.18|19703.67|19703.67|0
1673523300000|2023-01-12 11:35:00|19714.02|19714.02|19707.55|19707.55|19714.32|19714.32|19707.55|19707.55|0
1673523600000|2023-01-12 11:40:00|19707.39|19707.39|19700.53|19700.53|19707.39|19707.39|19700.52|19700.52|0
1673523900000|2023-01-12 11:45:00|19700.45|19700.45|19698.93|19698.93|19701.31|19701.31|19698.75|19698.75|0
1673524200000|2023-01-12 11:50:00|19698.91|19698.91|19700.44|19700.44|19702.1|19702.1|19695.58|19695.58|0
1673524500000|2023-01-12 11:55:00|19700.3|19700.3|19707.98|19707.98|19707.98|19707.98|19700.3|19700.3|0
1673524800000|2023-01-12 12:00:00|19708.29|19708.29|19714.87|19714.87|19715.62|19715.62|19707.92|19707.92|0
1673525100000|2023-01-12 12:05:00|19714.67|19714.67|19718.16|19718.16|19718.16|19718.16|19714.08|19714.08|0
1673525400000|2023-01-12 12:10:00|19718.05|19718.05|19715.72|19715.72|19719.48|19719.48|19714.86|19714.86|0
1673525700000|2023-01-12 12:15:00|19715.76|19715.76|19714.8|19714.8|19717.68|19717.68|19714.8|19714.8|0
1673526000000|2023-01-12 12:20:00|19714.77|19714.77|19708.59|19708.59|19715.84|19715.84|19708.51|19708.51|0
1673526300000|2023-01-12 12:25:00|19708.51|19708.51|19704.44|19704.44|19708.96|19708.96|19704.1|19704.1|0
1673526600000|2023-01-12 12:30:00|19704.84|19704.84|19708.73|19708.73|19709.54|19709.54|19704.79|19704.79|0
1673526900000|2023-01-12 12:35:00|19708.65|19708.65|19710.45|19710.45|19711.41|19711.41|19707.19|19707.19|0
1673527200000|2023-01-12 12:40:00|19710.56|19710.56|19716.62|19716.62|19717.13|19717.13|19710.56|19710.56|0
1673527500000|2023-01-12 12:45:00|19716.54|19716.54|19718.05|19718.05|19720.66|19720.66|19716.34|19716.34|0
1673527800000|2023-01-12 12:50:00|19717.48|19717.48|19722.92|19722.92|19722.92|19722.92|19714.11|19714.11|0
1673528100000|2023-01-12 12:55:00|19722.94|19722.94|19725.96|19725.96|19727.42|19727.42|19722.94|19722.94|0
1673528400000|2023-01-12 13:00:00|19726.02|19726.02|19732.13|19732.13|19732.86|19732.86|19724.96|19724.96|0
1673528700000|2023-01-12 13:05:00|19731.84|19731.84|19733|19733|19738.71|19738.71|19731.38|19731.38|0
1673529000000|2023-01-12 13:10:00|19733.11|19733.11|19742.25|19742.25|19742.73|19742.73|19733.11|19733.11|0
1673529300000|2023-01-12 13:15:00|19742.29|19742.29|19749.67|19749.67|19750.49|19750.49|19742.04|19742.04|0
1673529600000|2023-01-12 13:20:00|19749.55|19749.55|19747.97|19747.97|19750.35|19750.35|19746.59|19746.59|0
1673529900000|2023-01-12 13:25:00|19748.03|19748.03|19703.65|19703.65|19748.08|19748.08|19703.65|19703.65|0
1673530200000|2023-01-12 13:30:00|19703.51|19703.51|19721.66|19721.66|19721.66|19721.66|19645.8|19645.8|0
1673530500000|2023-01-12 13:35:00|19721.76|19721.76|19741.71|19741.71|19785.86|19785.86|19721.76|19721.76|0
1673530800000|2023-01-12 13:40:00|19741.56|19741.56|19719.94|19719.94|19741.56|19741.56|19719.94|19719.94|0
1673531100000|2023-01-12 13:45:00|19720.34|19720.34|19749.44|19749.44|19750.9|19750.9|19720.07|19720.07|0
1673531400000|2023-01-12 13:50:00|19749.4|19749.4|19763.16|19763.16|19763.24|19763.24|19749.26|19749.26|0
1673531700000|2023-01-12 13:55:00|19763.21|19763.21|19773.54|19773.54|19778.98|19778.98|19762.91|19762.91|0
1673532000000|2023-01-12 14:00:00|19773.66|19773.66|19785.58|19785.58|19785.65|19785.65|19773.66|19773.66|0
1673532300000|2023-01-12 14:05:00|19785.63|19785.63|19774.86|19774.86|19790.63|19790.63|19774.86|19774.86|0
1673532600000|2023-01-12 14:10:00|19774.76|19774.76|19764.23|19764.23|19774.76|19774.76|19763.67|19763.67|0
1673532900000|2023-01-12 14:15:00|19764.17|19764.17|19744.65|19744.65|19765.35|19765.35|19740.38|19740.38|0
1673533200000|2023-01-12 14:20:00|19744.77|19744.77|19764.31|19764.31|19764.99|19764.99|19744.67|19744.67|0
1673533500000|2023-01-12 14:25:00|19764.26|19764.26|19780.22|19780.22|19780.22|19780.22|19763.82|19763.82|0
1673533800000|2023-01-12 14:30:00|19780.08|19780.08|19774.86|19774.86|19791.67|19791.67|19774.8|19774.8|0
1673534100000|2023-01-12 14:35:00|19774.82|19774.82|19769.3|19769.3|19775.49|19775.49|19767.28|19767.28|0
1673534400000|2023-01-12 14:40:00|19769.35|19769.35|19744.78|19744.78|19770.81|19770.81|19744.78|19744.78|0
1673534700000|2023-01-12 14:45:00|19744.63|19744.63|19743.44|19743.44|19747.54|19747.54|19737.97|19737.97|0
1673535000000|2023-01-12 14:50:00|19743.2|19743.2|19731.25|19731.25|19743.2|19743.2|19728.55|19728.55|0
1673535300000|2023-01-12 14:55:00|19731.23|19731.23|19754.47|19754.47|19754.47|19754.47|19731.23|19731.23|0
1673535600000|2023-01-12 15:00:00|19754.9|19754.9|19763.67|19763.67|19763.75|19763.75|19754.53|19754.53|0
1673535900000|2023-01-12 15:05:00|19763.79|19763.79|19771.51|19771.51|19774.61|19774.61|19763.79|19763.79|0
1673536200000|2023-01-12 15:10:00|19771.59|19771.59|19818.06|19818.06|19820.8|19820.8|19771.59|19771.59|0
1673536500000|2023-01-12 15:15:00|19818.1|19818.1|19823.62|19823.62|19826.86|19826.86|19818.1|19818.1|0
1673536800000|2023-01-12 15:20:00|19823.47|19823.47|19817.71|19817.71|19823.51|19823.51|19813.8|19813.8|0
1673537100000|2023-01-12 15:25:00|19818.05|19818.05|19813.62|19813.62|19823.26|19823.26|19813.62|19813.62|0
1673537400000|2023-01-12 15:30:00|19813.55|19813.55|19825.77|19825.77|19825.77|19825.77|19813.36|19813.36|0
1673537700000|2023-01-12 15:35:00|19825.88|19825.88|19826.56|19826.56|19832.94|19832.94|19825.65|19825.65|0
1673538000000|2023-01-12 15:40:00|19826.65|19826.65|19815.8|19815.8|19828.04|19828.04|19813.08|19813.08|0
1673538300000|2023-01-12 15:45:00|19816.03|19816.03|19818.61|19818.61|19820.38|19820.38|19815.91|19815.91|0
1673538600000|2023-01-12 15:50:00|19818.57|19818.57|19820.42|19820.42|19820.45|19820.45|19816.79|19816.79|0
1673538900000|2023-01-12 15:55:00|19820.46|19820.46|19817.05|19817.05|19824.28|19824.28|19816.91|19816.91|0
1673539200000|2023-01-12 16:00:00|19817.01|19817.01|19813.03|19813.03|19817.01|19817.01|19809.98|19809.98|0
1673539500000|2023-01-12 16:05:00|19813.13|19813.13|19812.76|19812.76|19815.98|19815.98|19812.03|19812.03|0
1673539800000|2023-01-12 16:10:00|19812.8|19812.8|19822.9|19822.9|19822.99|19822.99|19812.77|19812.77|0
1673540100000|2023-01-12 16:15:00|19822.96|19822.96|19827.8|19827.8|19828.15|19828.15|19821.3|19821.3|0
1673540400000|2023-01-12 16:20:00|19827.72|19827.72|19822.66|19822.66|19827.72|19827.72|19822.33|19822.33|0
1673540700000|2023-01-12 16:25:00|19822.59|19822.59|19835.95|19835.95|19835.95|19835.95|19821.35|19821.35|0
1673597700000|2023-01-13 08:15:00|19856.86|19856.86|19888.9|19888.9|19888.9|19888.9|19856.06|19856.06|0
1673598000000|2023-01-13 08:20:00|19888.94|19888.94|19885.35|19885.35|19890.46|19890.46|19884.66|19884.66|0
1673598300000|2023-01-13 08:25:00|19885.23|19885.23|19892.74|19892.74|19893.39|19893.39|19882.22|19882.22|0
1673598600000|2023-01-13 08:30:00|19892.62|19892.62|19892.03|19892.03|19899.17|19899.17|19891.95|19891.95|0
1673598900000|2023-01-13 08:35:00|19891.92|19891.92|19886.2|19886.2|19892.06|19892.06|19880.08|19880.08|0
1673599200000|2023-01-13 08:40:00|19886.24|19886.24|19896.27|19896.27|19899.29|19899.29|19886.24|19886.24|0
1673599500000|2023-01-13 08:45:00|19896.49|19896.49|19918.67|19918.67|19918.89|19918.89|19896.14|19896.14|0
1673599800000|2023-01-13 08:50:00|19918.63|19918.63|19909.21|19909.21|19920.17|19920.17|19909.21|19909.21|0
1673600100000|2023-01-13 08:55:00|19909.33|19909.33|19906.63|19906.63|19910.51|19910.51|19904.52|19904.52|0
1673600400000|2023-01-13 09:00:00|19906.7|19906.7|19908.66|19908.66|19911.67|19911.67|19905.07|19905.07|0
1673600700000|2023-01-13 09:05:00|19908.48|19908.48|19916.62|19916.62|19916.66|19916.66|19907.98|19907.98|0
1673601000000|2023-01-13 09:10:00|19916.41|19916.41|19921.82|19921.82|19922.08|19922.08|19913.98|19913.98|0
1673601300000|2023-01-13 09:15:00|19921.89|19921.89|19919.02|19919.02|19923.38|19923.38|19918.49|19918.49|0
1673601600000|2023-01-13 09:20:00|19919.07|19919.07|19918.77|19918.77|19923.1|19923.1|19918.72|19918.72|0
1673601900000|2023-01-13 09:25:00|19918.81|19918.81|19909.36|19909.36|19918.81|19918.81|19909.36|19909.36|0
1673602200000|2023-01-13 09:30:00|19909.27|19909.27|19912.16|19912.16|19912.29|19912.29|19909.27|19909.27|0
1673602500000|2023-01-13 09:35:00|19912.2|19912.2|19919.17|19919.17|19919.55|19919.55|19912.2|19912.2|0
1673602800000|2023-01-13 09:40:00|19919.05|19919.05|19926.72|19926.72|19927.77|19927.77|19918.68|19918.68|0
1673603100000|2023-01-13 09:45:00|19926.6|19926.6|19929.97|19929.97|19930.46|19930.46|19926.31|19926.31|0
1673603400000|2023-01-13 09:50:00|19930.41|19930.41|19948.32|19948.32|19948.38|19948.38|19928.92|19928.92|0
1673603700000|2023-01-13 09:55:00|19948.42|19948.42|19949.87|19949.87|19952.99|19952.99|19948.17|19948.17|0
1673604000000|2023-01-13 10:00:00|19949.95|19949.95|19948.97|19948.97|19950.52|19950.52|19946.82|19946.82|0
1673604300000|2023-01-13 10:05:00|19949.24|19949.24|19948.52|19948.52|19950.98|19950.98|19946.51|19946.51|0
1673604600000|2023-01-13 10:10:00|19948.38|19948.38|19945.99|19945.99|19948.82|19948.82|19944.05|19944.05|0
1673604900000|2023-01-13 10:15:00|19945.94|19945.94|19953.85|19953.85|19953.85|19953.85|19945.94|19945.94|0
1673605200000|2023-01-13 10:20:00|19953.79|19953.79|19958.67|19958.67|19959.12|19959.12|19952.61|19952.61|0
1673605500000|2023-01-13 10:25:00|19958.61|19958.61|19950.23|19950.23|19959.79|19959.79|19950.17|19950.17|0
1673605800000|2023-01-13 10:30:00|19950.14|19950.14|19943.45|19943.45|19950.51|19950.51|19943.09|19943.09|0
1673606100000|2023-01-13 10:35:00|19943.41|19943.41|19939.44|19939.44|19944.15|19944.15|19938.26|19938.26|0
1673606400000|2023-01-13 10:40:00|19939.33|19939.33|19929.4|19929.4|19939.33|19939.33|19929.4|19929.4|0
1673606700000|2023-01-13 10:45:00|19929.22|19929.22|19921.14|19921.14|19929.22|19929.22|19921.14|19921.14|0
1673607000000|2023-01-13 10:50:00|19921.05|19921.05|19923.12|19923.12|19924.19|19924.19|19920.45|19920.45|0
1673607300000|2023-01-13 10:55:00|19923.02|19923.02|19923.4|19923.4|19923.4|19923.4|19920.92|19920.92|0
1673607600000|2023-01-13 11:00:00|19923.19|19923.19|19929.17|19929.17|19929.25|19929.25|19920.45|19920.45|0
1673607900000|2023-01-13 11:05:00|19928.94|19928.94|19938|19938|19938|19938|19928.6|19928.6|0
1673608200000|2023-01-13 11:10:00|19937.96|19937.96|19938.67|19938.67|19938.81|19938.81|19936.42|19936.42|0
1673608500000|2023-01-13 11:15:00|19938.7|19938.7|19940.53|19940.53|19941.92|19941.92|19938.22|19938.22|0
1673608800000|2023-01-13 11:20:00|19940.47|19940.47|19936.9|19936.9|19942.63|19942.63|19936.88|19936.88|0
1673609100000|2023-01-13 11:25:00|19936.83|19936.83|19925.64|19925.64|19936.83|19936.83|19925.64|19925.64|0
1673609400000|2023-01-13 11:30:00|19925.61|19925.61|19909.66|19909.66|19925.61|19925.61|19909.66|19909.66|0
1673609700000|2023-01-13 11:35:00|19909.58|19909.58|19900.06|19900.06|19911.39|19911.39|19899.77|19899.77|0
1673610000000|2023-01-13 11:40:00|19900.01|19900.01|19900.08|19900.08|19900.29|19900.29|19898.1|19898.1|0
1673610300000|2023-01-13 11:45:00|19900.23|19900.23|19897.73|19897.73|19901.26|19901.26|19896.99|19896.99|0
1673610600000|2023-01-13 11:50:00|19897.92|19897.92|19908.9|19908.9|19910.8|19910.8|19897.92|19897.92|0
1673610900000|2023-01-13 11:55:00|19908.99|19908.99|19910.61|19910.61|19911.91|19911.91|19908.71|19908.71|0
1673611200000|2023-01-13 12:00:00|19910.7|19910.7|19913.95|19913.95|19913.95|19913.95|19909.83|19909.83|0
1673611500000|2023-01-13 12:05:00|19914.06|19914.06|19917.94|19917.94|19918.1|19918.1|19913.78|19913.78|0
1673611800000|2023-01-13 12:10:00|19918.14|19918.14|19914.28|19914.28|19918.76|19918.76|19914.03|19914.03|0
1673612100000|2023-01-13 12:15:00|19914.16|19914.16|19910.91|19910.91|19914.36|19914.36|19910.91|19910.91|0
1673612400000|2023-01-13 12:20:00|19910.82|19910.82|19896.67|19896.67|19910.85|19910.85|19896.67|19896.67|0
1673612700000|2023-01-13 12:25:00|19896.51|19896.51|19878.94|19878.94|19896.51|19896.51|19878.73|19878.73|0
1673613000000|2023-01-13 12:30:00|19878.8|19878.8|19883.14|19883.14|19883.39|19883.39|19875.46|19875.46|0
1673613300000|2023-01-13 12:35:00|19883.43|19883.43|19881.11|19881.11|19884.9|19884.9|19880.94|19880.94|0
1673613600000|2023-01-13 12:40:00|19881.29|19881.29|19874.42|19874.42|19881.37|19881.37|19874.42|19874.42|0
1673613900000|2023-01-13 12:45:00|19874.48|19874.48|19874.61|19874.61|19876.34|19876.34|19873.86|19873.86|0
1673614200000|2023-01-13 12:50:00|19874.51|19874.51|19871.72|19871.72|19874.51|19874.51|19869.71|19869.71|0
1673614500000|2023-01-13 12:55:00|19871.83|19871.83|19872.75|19872.75|19873.14|19873.14|19870.37|19870.37|0
1673614800000|2023-01-13 13:00:00|19872.82|19872.82|19877.63|19877.63|19878.74|19878.74|19872.82|19872.82|0
1673615100000|2023-01-13 13:05:00|19877.54|19877.54|19884|19884|19884.48|19884.48|19877.54|19877.54|0
1673615400000|2023-01-13 13:10:00|19883.94|19883.94|19891.51|19891.51|19891.51|19891.51|19883.89|19883.89|0
1673615700000|2023-01-13 13:15:00|19891.59|19891.59|19897.3|19897.3|19900.75|19900.75|19891.59|19891.59|0
1673616000000|2023-01-13 13:20:00|19897.4|19897.4|19899.36|19899.36|19899.36|19899.36|19896.68|19896.68|0
1673616300000|2023-01-13 13:25:00|19899.43|19899.43|19896.33|19896.33|19900.4|19900.4|19896.18|19896.18|0
1673616600000|2023-01-13 13:30:00|19896.1|19896.1|19897.65|19897.65|19897.74|19897.74|19892.15|19892.15|0
1673616900000|2023-01-13 13:35:00|19897.59|19897.59|19902.27|19902.27|19902.27|19902.27|19896.69|19896.69|0
1673617200000|2023-01-13 13:40:00|19902.49|19902.49|19907.34|19907.34|19908.24|19908.24|19902.33|19902.33|0
1673617500000|2023-01-13 13:45:00|19907.16|19907.16|19903.04|19903.04|19907.63|19907.63|19901.41|19901.41|0
1673617800000|2023-01-13 13:50:00|19902.92|19902.92|19904.4|19904.4|19905.38|19905.38|19902.56|19902.56|0
1673618100000|2023-01-13 13:55:00|19904.44|19904.44|19900.32|19900.32|19904.65|19904.65|19900.32|19900.32|0
1673618400000|2023-01-13 14:00:00|19900.4|19900.4|19900.48|19900.48|19902.65|19902.65|19898.5|19898.5|0
1673618700000|2023-01-13 14:05:00|19900.43|19900.43|19896.03|19896.03|19901.47|19901.47|19895.87|19895.87|0
1673619000000|2023-01-13 14:10:00|19895.82|19895.82|19897.25|19897.25|19897.25|19897.25|19892.25|19892.25|0
1673619300000|2023-01-13 14:15:00|19897.21|19897.21|19897.19|19897.19|19897.55|19897.55|19893.88|19893.88|0
1673619600000|2023-01-13 14:20:00|19896.99|19896.99|19896.62|19896.62|19897.5|19897.5|19895.03|19895.03|0
1673619900000|2023-01-13 14:25:00|19896.52|19896.52|19899.67|19899.67|19900.27|19900.27|19896.04|19896.04|0
1673620200000|2023-01-13 14:30:00|19899.62|19899.62|19925.99|19925.99|19926.02|19926.02|19899.56|19899.56|0
1673620500000|2023-01-13 14:35:00|19926.13|19926.13|19926.78|19926.78|19940.33|19940.33|19926.1|19926.1|0
1673620800000|2023-01-13 14:40:00|19926.86|19926.86|19919.91|19919.91|19928.5|19928.5|19917.81|19917.81|0
1673621100000|2023-01-13 14:45:00|19920.17|19920.17|19924.82|19924.82|19926.16|19926.16|19919.6|19919.6|0
1673621400000|2023-01-13 14:50:00|19924.88|19924.88|19930.13|19930.13|19931.55|19931.55|19924.76|19924.76|0
1673621700000|2023-01-13 14:55:00|19930.19|19930.19|19930.52|19930.52|19932.99|19932.99|19929.89|19929.89|0
1673622000000|2023-01-13 15:00:00|19930.44|19930.44|19934.64|19934.64|19941.75|19941.75|19924.03|19924.03|0
1673622300000|2023-01-13 15:05:00|19934.82|19934.82|19941.89|19941.89|19948.87|19948.87|19934.69|19934.69|0
1673622600000|2023-01-13 15:10:00|19942.04|19942.04|19952.4|19952.4|19952.76|19952.76|19941.76|19941.76|0
1673622900000|2023-01-13 15:15:00|19952.46|19952.46|19952.79|19952.79|19955.37|19955.37|19950.96|19950.96|0
1673623200000|2023-01-13 15:20:00|19952.6|19952.6|19958.97|19958.97|19960.6|19960.6|19952.41|19952.41|0
1673623500000|2023-01-13 15:25:00|19958.91|19958.91|19956.56|19956.56|19961.01|19961.01|19956.53|19956.53|0
1673623800000|2023-01-13 15:30:00|19956.6|19956.6|19947.29|19947.29|19956.84|19956.84|19946.08|19946.08|0
1673624100000|2023-01-13 15:35:00|19947.17|19947.17|19947.69|19947.69|19949.16|19949.16|19946.08|19946.08|0
1673624400000|2023-01-13 15:40:00|19947.59|19947.59|19955.75|19955.75|19956.53|19956.53|19947.59|19947.59|0
1673624700000|2023-01-13 15:45:00|19955.81|19955.81|19963.77|19963.77|19965.33|19965.33|19954.75|19954.75|0
1673625000000|2023-01-13 15:50:00|19963.74|19963.74|19961.49|19961.49|19964.8|19964.8|19960.27|19960.27|0
1673625300000|2023-01-13 15:55:00|19961.41|19961.41|19955.45|19955.45|19962.06|19962.06|19955.41|19955.41|0
1673625600000|2023-01-13 16:00:00|19955.35|19955.35|19950.28|19950.28|19955.54|19955.54|19941.07|19941.07|0
1673625900000|2023-01-13 16:05:00|19950.24|19950.24|19952.53|19952.53|19953|19953|19949.59|19949.59|0
1673626200000|2023-01-13 16:10:00|19952.66|19952.66|19937.96|19937.96|19952.78|19952.78|19937.69|19937.69|0
1673626500000|2023-01-13 16:15:00|19937.88|19937.88|19934.56|19934.56|19939.54|19939.54|19930.23|19930.23|0
1673626800000|2023-01-13 16:20:00|19934.79|19934.79|19939.36|19939.36|19939.41|19939.41|19930.61|19930.61|0
1673627100000|2023-01-13 16:25:00|19939.47|19939.47|19938.6|19938.6|19943.4|19943.4|19938.18|19938.18|0
1673856900000|2023-01-16 08:15:00|19999.66|19999.66|19994.26|19994.26|19999.73|19999.73|19985.5|19985.5|0
1673857200000|2023-01-16 08:20:00|19994.39|19994.39|19995.57|19995.57|19995.57|19995.57|19992.16|19992.16|0
1673857500000|2023-01-16 08:25:00|19995.47|19995.47|19979.44|19979.44|19998.6|19998.6|19978.81|19978.81|0
1673857800000|2023-01-16 08:30:00|19979.72|19979.72|19986.38|19986.38|19992.55|19992.55|19978.2|19978.2|0
1673858100000|2023-01-16 08:35:00|19986.22|19986.22|19972.09|19972.09|19986.64|19986.64|19972.09|19972.09|0
1673858400000|2023-01-16 08:40:00|19972.01|19972.01|19963.77|19963.77|19972.01|19972.01|19963.69|19963.69|0
1673858700000|2023-01-16 08:45:00|19963.83|19963.83|19955.26|19955.26|19963.83|19963.83|19955.07|19955.07|0
1673859000000|2023-01-16 08:50:00|19955.24|19955.24|19936.78|19936.78|19955.32|19955.32|19936.45|19936.45|0
1673859300000|2023-01-16 08:55:00|19936.92|19936.92|19941.22|19941.22|19942.49|19942.49|19934.58|19934.58|0
1673859600000|2023-01-16 09:00:00|19941.31|19941.31|19944.57|19944.57|19948.71|19948.71|19941.31|19941.31|0
1673859900000|2023-01-16 09:05:00|19944.47|19944.47|19950.29|19950.29|19950.29|19950.29|19944.33|19944.33|0
1673860200000|2023-01-16 09:10:00|19951.07|19951.07|19978.53|19978.53|19978.68|19978.68|19951.07|19951.07|0
1673860500000|2023-01-16 09:15:00|19978.4|19978.4|19980.47|19980.47|19981.17|19981.17|19976.77|19976.77|0
1673860800000|2023-01-16 09:20:00|19980.38|19980.38|19989.2|19989.2|19989.24|19989.24|19979.24|19979.24|0
1673861100000|2023-01-16 09:25:00|19989.06|19989.06|19994.62|19994.62|19995.08|19995.08|19988.35|19988.35|0
1673861400000|2023-01-16 09:30:00|19994.57|19994.57|20004.4|20004.4|20004.4|20004.4|19994.38|19994.38|0
1673861700000|2023-01-16 09:35:00|20004.25|20004.25|20018.87|20018.87|20019.87|20019.87|20004.25|20004.25|0
1673862000000|2023-01-16 09:40:00|20018.54|20018.54|20008.56|20008.56|20019.22|20019.22|20008.5|20008.5|0
1673862300000|2023-01-16 09:45:00|20008.64|20008.64|20001.21|20001.21|20009.55|20009.55|20000.94|20000.94|0
1673862600000|2023-01-16 09:50:00|20001.36|20001.36|19997.32|19997.32|20002.03|20002.03|19997.32|19997.32|0
1673862900000|2023-01-16 09:55:00|19997.3|19997.3|19996.52|19996.52|20000.11|20000.11|19996.22|19996.22|0
1673863200000|2023-01-16 10:00:00|19996.55|19996.55|19989.58|19989.58|20000.54|20000.54|19989.58|19989.58|0
1673863500000|2023-01-16 10:05:00|19989.4|19989.4|19988.43|19988.43|19990.25|19990.25|19988.02|19988.02|0
1673863800000|2023-01-16 10:10:00|19988.59|19988.59|19986.41|19986.41|19989|19989|19985.84|19985.84|0
1673864100000|2023-01-16 10:15:00|19986.45|19986.45|19985.5|19985.5|19987.25|19987.25|19985.06|19985.06|0
1673864400000|2023-01-16 10:20:00|19985.38|19985.38|19989.48|19989.48|19990.28|19990.28|19984.56|19984.56|0
1673864700000|2023-01-16 10:25:00|19989.43|19989.43|19988.07|19988.07|19989.46|19989.46|19986.68|19986.68|0
1673865000000|2023-01-16 10:30:00|19987.97|19987.97|19983.97|19983.97|19988.27|19988.27|19982.97|19982.97|0
1673865300000|2023-01-16 10:35:00|19983.91|19983.91|19980.66|19980.66|19984.24|19984.24|19980.4|19980.4|0
1673865600000|2023-01-16 10:40:00|19980.33|19980.33|19992.33|19992.33|19992.46|19992.46|19977.57|19977.57|0
1673865900000|2023-01-16 10:45:00|19992.29|19992.29|19987.86|19987.86|19992.34|19992.34|19987.1|19987.1|0
1673866200000|2023-01-16 10:50:00|19987.7|19987.7|19980.8|19980.8|19987.99|19987.99|19979.65|19979.65|0
1673866500000|2023-01-16 10:55:00|19980.85|19980.85|19983.35|19983.35|19984.35|19984.35|19979.44|19979.44|0
1673866800000|2023-01-16 11:00:00|19983.25|19983.25|19987.32|19987.32|19987.75|19987.75|19983.07|19983.07|0
1673867100000|2023-01-16 11:05:00|19987.44|19987.44|19985.55|19985.55|19987.77|19987.77|19983.97|19983.97|0
1673867400000|2023-01-16 11:10:00|19985.59|19985.59|19988.67|19988.67|19989.44|19989.44|19984.5|19984.5|0
1673867700000|2023-01-16 11:15:00|19988.57|19988.57|19987.39|19987.39|19989.68|19989.68|19986.16|19986.16|0
1673868000000|2023-01-16 11:20:00|19987.58|19987.58|19984.3|19984.3|19988.28|19988.28|19983.49|19983.49|0
1673868300000|2023-01-16 11:25:00|19984.38|19984.38|19984.8|19984.8|19984.8|19984.8|19982.62|19982.62|0
1673868600000|2023-01-16 11:30:00|19984.76|19984.76|19988.06|19988.06|19988.31|19988.31|19984.69|19984.69|0
1673868900000|2023-01-16 11:35:00|19988.15|19988.15|19995.57|19995.57|19996.04|19996.04|19987.93|19987.93|0
1673869200000|2023-01-16 11:40:00|19995.6|19995.6|19998.67|19998.67|19999.11|19999.11|19995.27|19995.27|0
1673869500000|2023-01-16 11:45:00|19998.8|19998.8|20004.26|20004.26|20004.83|20004.83|19998.53|19998.53|0
1673869800000|2023-01-16 11:50:00|20004.33|20004.33|20010.5|20010.5|20010.83|20010.83|20003.86|20003.86|0
1673870100000|2023-01-16 11:55:00|20010.56|20010.56|20021.78|20021.78|20022.25|20022.25|20010.56|20010.56|0
1673870400000|2023-01-16 12:00:00|20022.86|20022.86|20032.32|20032.32|20032.41|20032.41|20022.86|20022.86|0
1673870700000|2023-01-16 12:05:00|20032.56|20032.56|20034.73|20034.73|20035.25|20035.25|20032.53|20032.53|0
1673871000000|2023-01-16 12:10:00|20034.75|20034.75|20038.66|20038.66|20038.74|20038.74|20034.7|20034.7|0
1673871300000|2023-01-16 12:15:00|20038.36|20038.36|20040.24|20040.24|20041.96|20041.96|20038.36|20038.36|0
1673871600000|2023-01-16 12:20:00|20040.39|20040.39|20041.72|20041.72|20042.51|20042.51|20040.35|20040.35|0
1673871900000|2023-01-16 12:25:00|20041.47|20041.47|20031.86|20031.86|20041.47|20041.47|20031.55|20031.55|0
1673872200000|2023-01-16 12:30:00|20032.03|20032.03|20031.89|20031.89|20033.42|20033.42|20030.95|20030.95|0
1673872500000|2023-01-16 12:35:00|20031.73|20031.73|20036.03|20036.03|20036.22|20036.22|20031.69|20031.69|0
1673872800000|2023-01-16 12:40:00|20035.97|20035.97|20034.72|20034.72|20036.75|20036.75|20034.37|20034.37|0
1673873100000|2023-01-16 12:45:00|20034.84|20034.84|20040.41|20040.41|20040.41|20040.41|20034.72|20034.72|0
1673873400000|2023-01-16 12:50:00|20040.47|20040.47|20043.41|20043.41|20043.86|20043.86|20040.47|20040.47|0
1673873700000|2023-01-16 12:55:00|20043.29|20043.29|20046.03|20046.03|20047.17|20047.17|20042.86|20042.86|0
1673874000000|2023-01-16 13:00:00|20045.89|20045.89|20037.78|20037.78|20045.89|20045.89|20036.74|20036.74|0
1673874300000|2023-01-16 13:05:00|20037.86|20037.86|20036.6|20036.6|20039.25|20039.25|20036.47|20036.47|0
1673874600000|2023-01-16 13:10:00|20036.73|20036.73|20037.68|20037.68|20038.07|20038.07|20034.5|20034.5|0
1673874900000|2023-01-16 13:15:00|20037.72|20037.72|20034.87|20034.87|20037.75|20037.75|20034.7|20034.7|0
1673875200000|2023-01-16 13:20:00|20034.79|20034.79|20032|20032|20035.33|20035.33|20031.52|20031.52|0
1673875500000|2023-01-16 13:25:00|20032.06|20032.06|20026.81|20026.81|20032.62|20032.62|20026.71|20026.71|0
1673875800000|2023-01-16 13:30:00|20026.75|20026.75|20030.71|20030.71|20032.69|20032.69|20026.26|20026.26|0
1673876100000|2023-01-16 13:35:00|20030.61|20030.61|20031.53|20031.53|20032.34|20032.34|20028.59|20028.59|0
1673876400000|2023-01-16 13:40:00|20031.49|20031.49|20034.31|20034.31|20034.79|20034.79|20031.04|20031.04|0
1673876700000|2023-01-16 13:45:00|20034.48|20034.48|20034.16|20034.16|20035.53|20035.53|20033.52|20033.52|0
1673877000000|2023-01-16 13:50:00|20034.25|20034.25|20026.73|20026.73|20034.43|20034.43|20026.21|20026.21|0
1673877300000|2023-01-16 13:55:00|20026.5|20026.5|20019.6|20019.6|20026.58|20026.58|20019.6|20019.6|0
1673877600000|2023-01-16 14:00:00|20019.74|20019.74|20018.71|20018.71|20019.74|20019.74|20015.78|20015.78|0
1673877900000|2023-01-16 14:05:00|20018.8|20018.8|20017.17|20017.17|20019.98|20019.98|20017.11|20017.11|0
1673878200000|2023-01-16 14:10:00|20017.25|20017.25|20014.17|20014.17|20019.38|20019.38|20013.51|20013.51|0
1673878500000|2023-01-16 14:15:00|20014.12|20014.12|20010.09|20010.09|20014.12|20014.12|20008.32|20008.32|0
1673878800000|2023-01-16 14:20:00|20010.05|20010.05|20012.83|20012.83|20012.83|20012.83|20009.88|20009.88|0
1673879100000|2023-01-16 14:25:00|20012.94|20012.94|20014.32|20014.32|20015.74|20015.74|20012.94|20012.94|0
1673879400000|2023-01-16 14:30:00|20014.37|20014.37|20020.02|20020.02|20022.44|20022.44|20014.2|20014.2|0
1673879700000|2023-01-16 14:35:00|20019.99|20019.99|20023.83|20023.83|20024.32|20024.32|20019.77|20019.77|0
1673880000000|2023-01-16 14:40:00|20023.74|20023.74|20022.65|20022.65|20024.31|20024.31|20022.12|20022.12|0
1673880300000|2023-01-16 14:45:00|20022.73|20022.73|20029.96|20029.96|20029.99|20029.99|20020.09|20020.09|0
1673880600000|2023-01-16 14:50:00|20029.85|20029.85|20023.27|20023.27|20029.85|20029.85|20022.04|20022.04|0
1673880900000|2023-01-16 14:55:00|20023.22|20023.22|20026.47|20026.47|20026.63|20026.63|20023.17|20023.17|0
1673881200000|2023-01-16 15:00:00|20026.45|20026.45|20029.46|20029.46|20029.71|20029.71|20026.41|20026.41|0
1673881500000|2023-01-16 15:05:00|20029.44|20029.44|20036.41|20036.41|20036.84|20036.84|20029.39|20029.39|0
1673881800000|2023-01-16 15:10:00|20036.52|20036.52|20034.57|20034.57|20037.79|20037.79|20033.98|20033.98|0
1673882100000|2023-01-16 15:15:00|20034.48|20034.48|20045.25|20045.25|20045.33|20045.33|20032.03|20032.03|0
1673882400000|2023-01-16 15:20:00|20045.35|20045.35|20057.55|20057.55|20057.55|20057.55|20045.35|20045.35|0
1673882700000|2023-01-16 15:25:00|20057.7|20057.7|20086.76|20086.76|20087.03|20087.03|20057.61|20057.61|0
1673883000000|2023-01-16 15:30:00|20086.91|20086.91|20104.38|20104.38|20104.54|20104.54|20086.65|20086.65|0
1673883300000|2023-01-16 15:35:00|20104.32|20104.32|20106.99|20106.99|20107.21|20107.21|20100.58|20100.58|0
1673883600000|2023-01-16 15:40:00|20106.95|20106.95|20126.82|20126.82|20127.06|20127.06|20106.95|20106.95|0
1673883900000|2023-01-16 15:45:00|20126.83|20126.83|20125.59|20125.59|20129.96|20129.96|20125.49|20125.49|0
1673884200000|2023-01-16 15:50:00|20125.37|20125.37|20118.56|20118.56|20125.37|20125.37|20118.34|20118.34|0
1673884500000|2023-01-16 15:55:00|20118.42|20118.42|20117.59|20117.59|20119.28|20119.28|20116.38|20116.38|0
1673884800000|2023-01-16 16:00:00|20117.56|20117.56|20096.32|20096.32|20117.56|20117.56|20096.11|20096.11|0
1673885100000|2023-01-16 16:05:00|20096.29|20096.29|20091.59|20091.59|20096.33|20096.33|20091.36|20091.36|0
1673885400000|2023-01-16 16:10:00|20091.66|20091.66|20087.07|20087.07|20092.02|20092.02|20085.49|20085.49|0
1673885700000|2023-01-16 16:15:00|20086.98|20086.98|20085.6|20085.6|20087.82|20087.82|20081.42|20081.42|0
1673886000000|2023-01-16 16:20:00|20085.76|20085.76|20076.09|20076.09|20086.06|20086.06|20076.09|20076.09|0
1673886300000|2023-01-16 16:25:00|20076.16|20076.16|20066.32|20066.32|20076.79|20076.79|20066.24|20066.24|0
1673943300000|2023-01-17 08:15:00|20039.48|20039.48|20037.59|20037.59|20042.4|20042.4|20035.41|20035.41|0
1673943600000|2023-01-17 08:20:00|20037.44|20037.44|20015.64|20015.64|20039|20039|20014.54|20014.54|0
1673943900000|2023-01-17 08:25:00|20015.4|20015.4|20015.53|20015.53|20021.54|20021.54|20014.49|20014.49|0
1673944200000|2023-01-17 08:30:00|20015.46|20015.46|20016.86|20016.86|20026.82|20026.82|20015.18|20015.18|0
1673944500000|2023-01-17 08:35:00|20017.04|20017.04|20022.5|20022.5|20023.19|20023.19|20014.22|20014.22|0
1673944800000|2023-01-17 08:40:00|20022.78|20022.78|20033.04|20033.04|20040.14|20040.14|20022.78|20022.78|0
1673945100000|2023-01-17 08:45:00|20032.95|20032.95|20026.44|20026.44|20032.95|20032.95|20024.4|20024.4|0
1673945400000|2023-01-17 08:50:00|20026.72|20026.72|20021.17|20021.17|20033.59|20033.59|20020.2|20020.2|0
1673945700000|2023-01-17 08:55:00|20021.26|20021.26|20020.2|20020.2|20021.26|20021.26|20017.36|20017.36|0
1673946000000|2023-01-17 09:00:00|20020.28|20020.28|20031.26|20031.26|20031.26|20031.26|20017.09|20017.09|0
1673946300000|2023-01-17 09:05:00|20031.11|20031.11|20037.97|20037.97|20042.42|20042.42|20031.11|20031.11|0
1673946600000|2023-01-17 09:10:00|20038.03|20038.03|20038.95|20038.95|20040.28|20040.28|20035.82|20035.82|0
1673946900000|2023-01-17 09:15:00|20038.68|20038.68|20026.52|20026.52|20038.88|20038.88|20026.22|20026.22|0
1673947200000|2023-01-17 09:20:00|20026.66|20026.66|20015.24|20015.24|20027.35|20027.35|20013.49|20013.49|0
1673947500000|2023-01-17 09:25:00|20015.15|20015.15|20041.19|20041.19|20041.19|20041.19|20014.83|20014.83|0
1673947800000|2023-01-17 09:30:00|20041.08|20041.08|20072.78|20072.78|20072.78|20072.78|20040.43|20040.43|0
1673948100000|2023-01-17 09:35:00|20072.82|20072.82|20081.34|20081.34|20084.21|20084.21|20072.82|20072.82|0
1673948400000|2023-01-17 09:40:00|20081.3|20081.3|20068.87|20068.87|20081.81|20081.81|20068.81|20068.81|0
1673948700000|2023-01-17 09:45:00|20068.29|20068.29|20048.72|20048.72|20068.29|20068.29|20048.72|20048.72|0
1673949000000|2023-01-17 09:50:00|20048.86|20048.86|20042.6|20042.6|20049.38|20049.38|20042.11|20042.11|0
1673949300000|2023-01-17 09:55:00|20042.93|20042.93|20047.87|20047.87|20049.25|20049.25|20042.55|20042.55|0
1673949600000|2023-01-17 10:00:00|20047.79|20047.79|20039.47|20039.47|20048.17|20048.17|20039.47|20039.47|0
1673949900000|2023-01-17 10:05:00|20039.25|20039.25|20034.74|20034.74|20039.25|20039.25|20033.01|20033.01|0
1673950200000|2023-01-17 10:10:00|20034.77|20034.77|20032.83|20032.83|20036.47|20036.47|20032.41|20032.41|0
1673950500000|2023-01-17 10:15:00|20032.97|20032.97|20042.92|20042.92|20043.04|20043.04|20032.05|20032.05|0
1673950800000|2023-01-17 10:20:00|20043.03|20043.03|20046.11|20046.11|20046.11|20046.11|20042.97|20042.97|0
1673951100000|2023-01-17 10:25:00|20046.17|20046.17|20043.13|20043.13|20046.6|20046.6|20042.5|20042.5|0
1673951400000|2023-01-17 10:30:00|20043.1|20043.1|20058.05|20058.05|20058.26|20058.26|20043.1|20043.1|0
1673951700000|2023-01-17 10:35:00|20058.14|20058.14|20055.18|20055.18|20059.52|20059.52|20054.49|20054.49|0
1673952000000|2023-01-17 10:40:00|20055.23|20055.23|20058.11|20058.11|20059.66|20059.66|20054.15|20054.15|0
1673952300000|2023-01-17 10:45:00|20058.01|20058.01|20057.69|20057.69|20059.23|20059.23|20055.65|20055.65|0
1673952600000|2023-01-17 10:50:00|20057.66|20057.66|20062.5|20062.5|20063.94|20063.94|20057.6|20057.6|0
1673952900000|2023-01-17 10:55:00|20062.87|20062.87|20064.78|20064.78|20070.84|20070.84|20062.67|20062.67|0
1673953200000|2023-01-17 11:00:00|20064.86|20064.86|20068.49|20068.49|20069.28|20069.28|20064.86|20064.86|0
1673953500000|2023-01-17 11:05:00|20068.64|20068.64|20069.03|20069.03|20071.13|20071.13|20067.73|20067.73|0
1673953800000|2023-01-17 11:10:00|20069.02|20069.02|20066.39|20066.39|20069.17|20069.17|20065.98|20065.98|0
1673954100000|2023-01-17 11:15:00|20066.35|20066.35|20067.67|20067.67|20070.03|20070.03|20065.41|20065.41|0
1673954400000|2023-01-17 11:20:00|20067.86|20067.86|20060.47|20060.47|20068.11|20068.11|20059.81|20059.81|0
1673954700000|2023-01-17 11:25:00|20060.42|20060.42|20059.64|20059.64|20061.39|20061.39|20058.93|20058.93|0
1673955000000|2023-01-17 11:30:00|20059.49|20059.49|20052.42|20052.42|20060.51|20060.51|20052.42|20052.42|0
1673955300000|2023-01-17 11:35:00|20052.32|20052.32|20047.35|20047.35|20052.32|20052.32|20047.35|20047.35|0
1673955600000|2023-01-17 11:40:00|20047.31|20047.31|20035.72|20035.72|20048.03|20048.03|20035.72|20035.72|0
1673955900000|2023-01-17 11:45:00|20035.66|20035.66|20034.18|20034.18|20037.76|20037.76|20033.17|20033.17|0
1673956200000|2023-01-17 11:50:00|20034.29|20034.29|20036.09|20036.09|20037.27|20037.27|20033.46|20033.46|0
1673956500000|2023-01-17 11:55:00|20036|20036|20027.99|20027.99|20036|20036|20027.83|20027.83|0
1673956800000|2023-01-17 12:00:00|20027.88|20027.88|20028.16|20028.16|20029.74|20029.74|20019.57|20019.57|0
1673957100000|2023-01-17 12:05:00|20028.02|20028.02|20033.19|20033.19|20033.32|20033.32|20027.59|20027.59|0
1673957400000|2023-01-17 12:10:00|20033.06|20033.06|20026.97|20026.97|20033.14|20033.14|20026.8|20026.8|0
1673957700000|2023-01-17 12:15:00|20027.05|20027.05|20028.29|20028.29|20028.81|20028.81|20026.76|20026.76|0
1673958000000|2023-01-17 12:20:00|20028.21|20028.21|20029.21|20029.21|20029.78|20029.78|20028.03|20028.03|0
1673958300000|2023-01-17 12:25:00|20029.18|20029.18|20028.47|20028.47|20031.15|20031.15|20027.97|20027.97|0
1673958600000|2023-01-17 12:30:00|20028.49|20028.49|20020.61|20020.61|20029.07|20029.07|20020.61|20020.61|0
1673958900000|2023-01-17 12:35:00|20020.48|20020.48|20015.58|20015.58|20020.48|20020.48|20014.8|20014.8|0
1673959200000|2023-01-17 12:40:00|20015.66|20015.66|20011.24|20011.24|20015.66|20015.66|20011.24|20011.24|0
1673959500000|2023-01-17 12:45:00|20011.1|20011.1|20001.38|20001.38|20011.1|20011.1|20001.38|20001.38|0
1673959800000|2023-01-17 12:50:00|20001.31|20001.31|19986.93|19986.93|20001.31|20001.31|19984.8|19984.8|0
1673960100000|2023-01-17 12:55:00|19986.81|19986.81|19986.36|19986.36|19989.98|19989.98|19986.36|19986.36|0
1673960400000|2023-01-17 13:00:00|19986.38|19986.38|19976.48|19976.48|19986.54|19986.54|19976.48|19976.48|0
1673960700000|2023-01-17 13:05:00|19976.42|19976.42|19977.46|19977.46|19979.92|19979.92|19975.12|19975.12|0
1673961000000|2023-01-17 13:10:00|19977.38|19977.38|19973.22|19973.22|19978.38|19978.38|19973.02|19973.02|0
1673961300000|2023-01-17 13:15:00|19973.26|19973.26|19970.84|19970.84|19973.97|19973.97|19970.79|19970.79|0
1673961600000|2023-01-17 13:20:00|19970.8|19970.8|19966.63|19966.63|19970.93|19970.93|19966.24|19966.24|0
1673961900000|2023-01-17 13:25:00|19966.56|19966.56|19956.93|19956.93|19967.82|19967.82|19956.83|19956.83|0
1673962200000|2023-01-17 13:30:00|19956.97|19956.97|19953.8|19953.8|19956.97|19956.97|19952.7|19952.7|0
1673962500000|2023-01-17 13:35:00|19953.98|19953.98|19948.02|19948.02|19954.88|19954.88|19947.68|19947.68|0
1673962800000|2023-01-17 13:40:00|19947.96|19947.96|19933.95|19933.95|19947.96|19947.96|19933.95|19933.95|0
1673963100000|2023-01-17 13:45:00|19934|19934|19937.71|19937.71|19939.89|19939.89|19932.57|19932.57|0
1673963400000|2023-01-17 13:50:00|19937.66|19937.66|19934.81|19934.81|19938.24|19938.24|19933.41|19933.41|0
1673963700000|2023-01-17 13:55:00|19934.77|19934.77|19937.76|19937.76|19938.01|19938.01|19933.86|19933.86|0
1673964000000|2023-01-17 14:00:00|19937.53|19937.53|19941.75|19941.75|19941.93|19941.93|19937.53|19937.53|0
1673964300000|2023-01-17 14:05:00|19941.87|19941.87|19951.19|19951.19|19951.36|19951.36|19940.54|19940.54|0
1673964600000|2023-01-17 14:10:00|19951.09|19951.09|19957.18|19957.18|19957.81|19957.81|19950.07|19950.07|0
1673964900000|2023-01-17 14:15:00|19957.22|19957.22|19953.67|19953.67|19957.99|19957.99|19953.67|19953.67|0
1673965200000|2023-01-17 14:20:00|19953.63|19953.63|19947.83|19947.83|19953.85|19953.85|19947.76|19947.76|0
1673965500000|2023-01-17 14:25:00|19947.77|19947.77|19943.12|19943.12|19948.26|19948.26|19943.12|19943.12|0
1673965800000|2023-01-17 14:30:00|19943.07|19943.07|19949.28|19949.28|19952.17|19952.17|19943.06|19943.06|0
1673966100000|2023-01-17 14:35:00|19949.79|19949.79|19934.8|19934.8|19951.39|19951.39|19934.74|19934.74|0
1673966400000|2023-01-17 14:40:00|19934.73|19934.73|19927.72|19927.72|19934.74|19934.74|19927.72|19927.72|0
1673966700000|2023-01-17 14:45:00|19927.91|19927.91|19939.9|19939.9|19940.78|19940.78|19927.85|19927.85|0
1673967000000|2023-01-17 14:50:00|19939.77|19939.77|19939.64|19939.64|19940.49|19940.49|19937.73|19937.73|0
1673967300000|2023-01-17 14:55:00|19939.85|19939.85|19950.45|19950.45|19950.63|19950.63|19939.77|19939.77|0
1673967600000|2023-01-17 15:00:00|19950.55|19950.55|20043.46|20043.46|20044.65|20044.65|19950.55|19950.55|0
1673967900000|2023-01-17 15:05:00|20043.38|20043.38|20024.63|20024.63|20044.61|20044.61|20016.14|20016.14|0
1673968200000|2023-01-17 15:10:00|20024.49|20024.49|20022.41|20022.41|20033.64|20033.64|20022.41|20022.41|0
1673968500000|2023-01-17 15:15:00|20022.5|20022.5|20002.41|20002.41|20022.57|20022.57|20002.41|20002.41|0
1673968800000|2023-01-17 15:20:00|20002.27|20002.27|20005.74|20005.74|20010.73|20010.73|20001.56|20001.56|0
1673969100000|2023-01-17 15:25:00|20005.69|20005.69|20007.27|20007.27|20007.45|20007.45|20004.47|20004.47|0
1673969400000|2023-01-17 15:30:00|20007.43|20007.43|19991.36|19991.36|20013.07|20013.07|19982.77|19982.77|0
1673969700000|2023-01-17 15:35:00|19991.32|19991.32|19982.16|19982.16|19992|19992|19982.11|19982.11|0
1673970000000|2023-01-17 15:40:00|19981.76|19981.76|19940.92|19940.92|19981.77|19981.77|19938.54|19938.54|0
1673970300000|2023-01-17 15:45:00|19941.05|19941.05|19950.5|19950.5|19950.5|19950.5|19941.05|19941.05|0
1673970600000|2023-01-17 15:50:00|19950.56|19950.56|19935.63|19935.63|19952.85|19952.85|19935.63|19935.63|0
1673970900000|2023-01-17 15:55:00|19935.65|19935.65|19937.42|19937.42|19937.42|19937.42|19926.69|19926.69|0
1673971200000|2023-01-17 16:00:00|19937.5|19937.5|19940.4|19940.4|19942.38|19942.38|19937.5|19937.5|0
1673971500000|2023-01-17 16:05:00|19940.36|19940.36|19925.75|19925.75|19940.36|19940.36|19924.01|19924.01|0
1673971800000|2023-01-17 16:10:00|19925.8|19925.8|19930.86|19930.86|19931.1|19931.1|19923.66|19923.66|0
1673972100000|2023-01-17 16:15:00|19930.94|19930.94|19944.94|19944.94|19951.47|19951.47|19930.94|19930.94|0
1673972400000|2023-01-17 16:20:00|19944.9|19944.9|19915.58|19915.58|19944.9|19944.9|19915.26|19915.26|0
1673972700000|2023-01-17 16:25:00|19915.68|19915.68|19944.53|19944.53|19945.23|19945.23|19914.24|19914.24|0
1674029700000|2023-01-18 08:15:00|20007.58|20007.58|19989.43|19989.43|20008.35|20008.35|19989.43|19989.43|0
1674030000000|2023-01-18 08:20:00|19989.39|19989.39|19980.71|19980.71|19989.39|19989.39|19980.07|19980.07|0
1674030300000|2023-01-18 08:25:00|19980.3|19980.3|19963.99|19963.99|19980.3|19980.3|19963.87|19963.87|0
1674030600000|2023-01-18 08:30:00|19963.63|19963.63|19937.79|19937.79|19964.55|19964.55|19937.13|19937.13|0
1674030900000|2023-01-18 08:35:00|19937.44|19937.44|19930.04|19930.04|19937.44|19937.44|19923.06|19923.06|0
1674031200000|2023-01-18 08:40:00|19930.16|19930.16|19945.16|19945.16|19946.66|19946.66|19930.16|19930.16|0
1674031500000|2023-01-18 08:45:00|19945.45|19945.45|19957.09|19957.09|19957.28|19957.28|19945.45|19945.45|0
1674031800000|2023-01-18 08:50:00|19957.03|19957.03|19962.22|19962.22|19962.41|19962.41|19953.65|19953.65|0
1674032100000|2023-01-18 08:55:00|19962.04|19962.04|19975.4|19975.4|19975.4|19975.4|19962.02|19962.02|0
1674032400000|2023-01-18 09:00:00|19975.52|19975.52|19974.2|19974.2|19981.94|19981.94|19974.2|19974.2|0
1674032700000|2023-01-18 09:05:00|19974.13|19974.13|19980.28|19980.28|19980.84|19980.84|19974.03|19974.03|0
1674033000000|2023-01-18 09:10:00|19980.41|19980.41|19989.2|19989.2|19989.2|19989.2|19980.23|19980.23|0
1674033300000|2023-01-18 09:15:00|19989.14|19989.14|20000.43|20000.43|20001.48|20001.48|19989.14|19989.14|0
1674033600000|2023-01-18 09:20:00|20000.78|20000.78|20008.03|20008.03|20008.28|20008.28|20000.61|20000.61|0
1674033900000|2023-01-18 09:25:00|20008.13|20008.13|20014.22|20014.22|20015.06|20015.06|20008.13|20008.13|0
1674034200000|2023-01-18 09:30:00|20014.14|20014.14|20015.85|20015.85|20015.85|20015.85|20010.9|20010.9|0
1674034500000|2023-01-18 09:35:00|20015.77|20015.77|20012.54|20012.54|20016.45|20016.45|20011.84|20011.84|0
1674034800000|2023-01-18 09:40:00|20012.48|20012.48|20012.48|20012.48|20014.25|20014.25|20010.19|20010.19|0
1674035100000|2023-01-18 09:45:00|20012.29|20012.29|20002.63|20002.63|20012.33|20012.33|19999.51|19999.51|0
1674035400000|2023-01-18 09:50:00|20002.54|20002.54|20002.49|20002.49|20004.67|20004.67|20001.22|20001.22|0
1674035700000|2023-01-18 09:55:00|20002.35|20002.35|19999.6|19999.6|20002.43|20002.43|19998.92|19998.92|0
1674036000000|2023-01-18 10:00:00|19999.37|19999.37|19983.73|19983.73|19999.37|19999.37|19983.54|19983.54|0
1674036300000|2023-01-18 10:05:00|19983.86|19983.86|19990.4|19990.4|19991.05|19991.05|19982.19|19982.19|0
1674036600000|2023-01-18 10:10:00|19990.16|19990.16|19988.78|19988.78|19992.15|19992.15|19985.27|19985.27|0
1674036900000|2023-01-18 10:15:00|19988.74|19988.74|19991.7|19991.7|19994.69|19994.69|19988.74|19988.74|0
1674037200000|2023-01-18 10:20:00|19991.82|19991.82|19992.68|19992.68|19992.69|19992.69|19986.46|19986.46|0
1674037500000|2023-01-18 10:25:00|19992.8|19992.8|19988.67|19988.67|19993.22|19993.22|19988.48|19988.48|0
1674037800000|2023-01-18 10:30:00|19988.5|19988.5|19980.38|19980.38|19988.83|19988.83|19979.88|19979.88|0
1674038100000|2023-01-18 10:35:00|19980.46|19980.46|19973.71|19973.71|19980.46|19980.46|19973.37|19973.37|0
1674038400000|2023-01-18 10:40:00|19973.87|19973.87|19982|19982|19982|19982|19973.32|19973.32|0
1674038700000|2023-01-18 10:45:00|19982.14|19982.14|19982.3|19982.3|19982.63|19982.63|19980.13|19980.13|0
1674039000000|2023-01-18 10:50:00|19982.38|19982.38|19976.02|19976.02|19982.5|19982.5|19974.52|19974.52|0
1674039300000|2023-01-18 10:55:00|19976.63|19976.63|19975.84|19975.84|19976.63|19976.63|19974.12|19974.12|0
1674039600000|2023-01-18 11:00:00|19975.79|19975.79|19976.01|19976.01|19976.07|19976.07|19974.05|19974.05|0
1674039900000|2023-01-18 11:05:00|19975.95|19975.95|19975.85|19975.85|19976.81|19976.81|19974.29|19974.29|0
1674040200000|2023-01-18 11:10:00|19975.88|19975.88|19975|19975|19976.86|19976.86|19974.86|19974.86|0
1674040500000|2023-01-18 11:15:00|19974.94|19974.94|19965.03|19965.03|19975.12|19975.12|19964.91|19964.91|0
1674040800000|2023-01-18 11:20:00|19965.15|19965.15|19964.84|19964.84|19966.37|19966.37|19963.64|19963.64|0
1674041100000|2023-01-18 11:25:00|19964.57|19964.57|19962.43|19962.43|19966.17|19966.17|19962.43|19962.43|0
1674041400000|2023-01-18 11:30:00|19962.48|19962.48|19953.53|19953.53|19962.48|19962.48|19952.65|19952.65|0
1674041700000|2023-01-18 11:35:00|19953.45|19953.45|19948.23|19948.23|19953.62|19953.62|19947.44|19947.44|0
1674042000000|2023-01-18 11:40:00|19948.31|19948.31|19945.79|19945.79|19948.81|19948.81|19945.79|19945.79|0
1674042300000|2023-01-18 11:45:00|19946.39|19946.39|19941.58|19941.58|19946.39|19946.39|19941.2|19941.2|0
1674042600000|2023-01-18 11:50:00|19941.72|19941.72|19942.97|19942.97|19944.1|19944.1|19941.61|19941.61|0
1674042900000|2023-01-18 11:55:00|19943.12|19943.12|19944.97|19944.97|19946.58|19946.58|19942.99|19942.99|0
1674043200000|2023-01-18 12:00:00|19944.19|19944.19|19943.79|19943.79|19945.52|19945.52|19941.4|19941.4|0
1674043500000|2023-01-18 12:05:00|19943.91|19943.91|19941.9|19941.9|19947.42|19947.42|19941.7|19941.7|0
1674043800000|2023-01-18 12:10:00|19941.77|19941.77|19938.3|19938.3|19941.82|19941.82|19936.2|19936.2|0
1674044100000|2023-01-18 12:15:00|19938.35|19938.35|19934.23|19934.23|19938.66|19938.66|19933.94|19933.94|0
1674044400000|2023-01-18 12:20:00|19934.34|19934.34|19931.55|19931.55|19934.74|19934.74|19931.2|19931.2|0
1674044700000|2023-01-18 12:25:00|19931.38|19931.38|19929|19929|19931.38|19931.38|19928.47|19928.47|0
1674045000000|2023-01-18 12:30:00|19929.07|19929.07|19931.63|19931.63|19931.94|19931.94|19927.58|19927.58|0
1674045300000|2023-01-18 12:35:00|19931.54|19931.54|19932.94|19932.94|19933.35|19933.35|19930.4|19930.4|0
1674045600000|2023-01-18 12:40:00|19933.02|19933.02|19933.98|19933.98|19935.05|19935.05|19932.49|19932.49|0
1674045900000|2023-01-18 12:45:00|19933.8|19933.8|19930.05|19930.05|19934.73|19934.73|19930|19930|0
1674046200000|2023-01-18 12:50:00|19929.87|19929.87|19931.4|19931.4|19932.37|19932.37|19928.31|19928.31|0
1674046500000|2023-01-18 12:55:00|19931.28|19931.28|19932.38|19932.38|19932.7|19932.7|19929.36|19929.36|0
1674046800000|2023-01-18 13:00:00|19932.42|19932.42|19930.2|19930.2|19932.42|19932.42|19930.2|19930.2|0
1674047100000|2023-01-18 13:05:00|19930.46|19930.46|19929.84|19929.84|19930.75|19930.75|19928.93|19928.93|0
1674047400000|2023-01-18 13:10:00|19929.91|19929.91|19928.84|19928.84|19930.99|19930.99|19928.84|19928.84|0
1674047700000|2023-01-18 13:15:00|19928.8|19928.8|19925.48|19925.48|19928.8|19928.8|19925.23|19925.23|0
1674048000000|2023-01-18 13:20:00|19925.6|19925.6|19923.62|19923.62|19927.79|19927.79|19923.51|19923.51|0
1674048300000|2023-01-18 13:25:00|19923.52|19923.52|19928.8|19928.8|19929.38|19929.38|19921.98|19921.98|0
1674048600000|2023-01-18 13:30:00|19928.6|19928.6|19941.71|19941.71|19978.55|19978.55|19928.4|19928.4|0
1674048900000|2023-01-18 13:35:00|19941.62|19941.62|19927.81|19927.81|19941.89|19941.89|19926.75|19926.75|0
1674049200000|2023-01-18 13:40:00|19927.77|19927.77|19926.27|19926.27|19930.02|19930.02|19925.46|19925.46|0
1674049500000|2023-01-18 13:45:00|19926.4|19926.4|19937.26|19937.26|19937.26|19937.26|19926.31|19926.31|0
1674049800000|2023-01-18 13:50:00|19937.5|19937.5|19952.24|19952.24|19952.24|19952.24|19936.74|19936.74|0
1674050100000|2023-01-18 13:55:00|19952.09|19952.09|19951.87|19951.87|19953.54|19953.54|19950.19|19950.19|0
1674050400000|2023-01-18 14:00:00|19955.15|19955.15|19970.31|19970.31|19970.31|19970.31|19955.15|19955.15|0
1674050700000|2023-01-18 14:05:00|19970.45|19970.45|19986.37|19986.37|19986.37|19986.37|19970.45|19970.45|0
1674051000000|2023-01-18 14:10:00|19986.47|19986.47|19999.18|19999.18|20006.42|20006.42|19986.38|19986.38|0
1674051300000|2023-01-18 14:15:00|19999.09|19999.09|19981.27|19981.27|19999.09|19999.09|19981.27|19981.27|0
1674051600000|2023-01-18 14:20:00|19981.39|19981.39|19980.43|19980.43|19981.7|19981.7|19978.08|19978.08|0
1674051900000|2023-01-18 14:25:00|19980.29|19980.29|19972.22|19972.22|19981.32|19981.32|19972.22|19972.22|0
1674052200000|2023-01-18 14:30:00|19972.38|19972.38|19976.29|19976.29|19978.35|19978.35|19971.82|19971.82|0
1674052500000|2023-01-18 14:35:00|19976.16|19976.16|19972.12|19972.12|19977.95|19977.95|19972.12|19972.12|0
1674052800000|2023-01-18 14:40:00|19972.19|19972.19|19978.13|19978.13|19981.84|19981.84|19972.19|19972.19|0
1674053100000|2023-01-18 14:45:00|19978.16|19978.16|19972.85|19972.85|19978.94|19978.94|19971.18|19971.18|0
1674053400000|2023-01-18 14:50:00|19972.72|19972.72|19987.05|19987.05|19987.18|19987.18|19972.72|19972.72|0
1674053700000|2023-01-18 14:55:00|19987.13|19987.13|20000.45|20000.45|20002.55|20002.55|19986.9|19986.9|0
1674054000000|2023-01-18 15:00:00|20000.48|20000.48|20000.68|20000.68|20000.68|20000.68|19993.43|19993.43|0
1674054300000|2023-01-18 15:05:00|20000.49|20000.49|20015.4|20015.4|20016.48|20016.48|20000.49|20000.49|0
1674054600000|2023-01-18 15:10:00|20015.49|20015.49|20006.3|20006.3|20015.59|20015.59|20006.28|20006.28|0
1674054900000|2023-01-18 15:15:00|20006.31|20006.31|19995.4|19995.4|20007.36|20007.36|19994.26|19994.26|0
1674055200000|2023-01-18 15:20:00|19995.35|19995.35|20007.21|20007.21|20007.55|20007.55|19995.14|19995.14|0
1674055500000|2023-01-18 15:25:00|20007.26|20007.26|20016.01|20016.01|20016.18|20016.18|20007.26|20007.26|0
1674055800000|2023-01-18 15:30:00|20016.05|20016.05|20005.46|20005.46|20017.13|20017.13|20005|20005|0
1674056100000|2023-01-18 15:35:00|20005.41|20005.41|19973.48|19973.48|20005.41|20005.41|19973.48|19973.48|0
1674056400000|2023-01-18 15:40:00|19973.34|19973.34|19960.77|19960.77|19973.34|19973.34|19960.75|19960.75|0
1674056700000|2023-01-18 15:45:00|19960.83|19960.83|19969.88|19969.88|19972.79|19972.79|19959.7|19959.7|0
1674057000000|2023-01-18 15:50:00|19969.72|19969.72|19934.68|19934.68|19969.73|19969.73|19934.48|19934.48|0
1674057300000|2023-01-18 15:55:00|19934.59|19934.59|19928.69|19928.69|19934.59|19934.59|19919.13|19919.13|0
1674057600000|2023-01-18 16:00:00|19928.84|19928.84|19927.03|19927.03|19934.23|19934.23|19927.03|19927.03|0
1674057900000|2023-01-18 16:05:00|19926.96|19926.96|19906.26|19906.26|19926.96|19926.96|19905.06|19905.06|0
1674058200000|2023-01-18 16:10:00|19906.32|19906.32|19903.3|19903.3|19907.67|19907.67|19902.25|19902.25|0
1674058500000|2023-01-18 16:15:00|19903.91|19903.91|19910.49|19910.49|19911.7|19911.7|19903.72|19903.72|0
1674058800000|2023-01-18 16:20:00|19910.53|19910.53|19901.93|19901.93|19912.16|19912.16|19900.35|19900.35|0
1674059100000|2023-01-18 16:25:00|19901.7|19901.7|19894.02|19894.02|19902.98|19902.98|19892.97|19892.97|0
1674116100000|2023-01-19 08:15:00|19794.29|19794.29|19789.13|19789.13|19805.59|19805.59|19789.13|19789.13|0
1674116400000|2023-01-19 08:20:00|19788.94|19788.94|19782.85|19782.85|19790.87|19790.87|19782.79|19782.79|0
1674116700000|2023-01-19 08:25:00|19782.42|19782.42|19779.1|19779.1|19782.74|19782.74|19773.67|19773.67|0
1674117000000|2023-01-19 08:30:00|19780.02|19780.02|19796.98|19796.98|19799.93|19799.93|19780.02|19780.02|0
1674117300000|2023-01-19 08:35:00|19796.86|19796.86|19787.95|19787.95|19796.86|19796.86|19781.56|19781.56|0
1674117600000|2023-01-19 08:40:00|19788.09|19788.09|19774.51|19774.51|19788.62|19788.62|19774.51|19774.51|0
1674117900000|2023-01-19 08:45:00|19774.6|19774.6|19763.36|19763.36|19775.06|19775.06|19763|19763|0
1674118200000|2023-01-19 08:50:00|19763.05|19763.05|19745.77|19745.77|19763.05|19763.05|19745.12|19745.12|0
1674118500000|2023-01-19 08:55:00|19745.83|19745.83|19733.45|19733.45|19746.18|19746.18|19733.45|19733.45|0
1674118800000|2023-01-19 09:00:00|19733.29|19733.29|19729.03|19729.03|19733.29|19733.29|19729.03|19729.03|0
1674119100000|2023-01-19 09:05:00|19728.96|19728.96|19727.01|19727.01|19732.56|19732.56|19727.01|19727.01|0
1674119400000|2023-01-19 09:10:00|19726.98|19726.98|19719.05|19719.05|19729.36|19729.36|19719.05|19719.05|0
1674119700000|2023-01-19 09:15:00|19719.1|19719.1|19700.4|19700.4|19719.1|19719.1|19700.4|19700.4|0
1674120000000|2023-01-19 09:20:00|19700.13|19700.13|19689.76|19689.76|19700.2|19700.2|19689.31|19689.31|0
1674120300000|2023-01-19 09:25:00|19689.98|19689.98|19689.53|19689.53|19692.09|19692.09|19688.93|19688.93|0
1674120600000|2023-01-19 09:30:00|19690.01|19690.01|19682.31|19682.31|19690.01|19690.01|19682.15|19682.15|0
1674120900000|2023-01-19 09:35:00|19682.24|19682.24|19680.79|19680.79|19683.29|19683.29|19679.52|19679.52|0
1674121200000|2023-01-19 09:40:00|19680.85|19680.85|19693.36|19693.36|19699.87|19699.87|19680.83|19680.83|0
1674121500000|2023-01-19 09:45:00|19693.69|19693.69|19683.27|19683.27|19695.28|19695.28|19682.72|19682.72|0
1674121800000|2023-01-19 09:50:00|19683.42|19683.42|19681.55|19681.55|19684.3|19684.3|19681.11|19681.11|0
1674122100000|2023-01-19 09:55:00|19681.66|19681.66|19684.99|19684.99|19684.99|19684.99|19681.03|19681.03|0
1674122400000|2023-01-19 10:00:00|19684.79|19684.79|19696.99|19696.99|19697.13|19697.13|19684.79|19684.79|0
1674122700000|2023-01-19 10:05:00|19697.06|19697.06|19707.25|19707.25|19707.47|19707.47|19697.06|19697.06|0
1674123000000|2023-01-19 10:10:00|19707.32|19707.32|19713.74|19713.74|19716.68|19716.68|19707.24|19707.24|0
1674123300000|2023-01-19 10:15:00|19713.64|19713.64|19703.91|19703.91|19713.78|19713.78|19703.72|19703.72|0
1674123600000|2023-01-19 10:20:00|19703.83|19703.83|19693.24|19693.24|19703.92|19703.92|19693.19|19693.19|0
1674123900000|2023-01-19 10:25:00|19693.02|19693.02|19686.83|19686.83|19693.02|19693.02|19686.83|19686.83|0
1674124200000|2023-01-19 10:30:00|19686.73|19686.73|19672.44|19672.44|19686.73|19686.73|19672.44|19672.44|0
1674124500000|2023-01-19 10:35:00|19672.25|19672.25|19664.05|19664.05|19672.8|19672.8|19663|19663|0
1674124800000|2023-01-19 10:40:00|19664.17|19664.17|19663.95|19663.95|19664.9|19664.9|19663.33|19663.33|0
1674125100000|2023-01-19 10:45:00|19663.99|19663.99|19667.73|19667.73|19667.73|19667.73|19659.78|19659.78|0
1674125400000|2023-01-19 10:50:00|19667.84|19667.84|19677.49|19677.49|19677.49|19677.49|19667.12|19667.12|0
1674125700000|2023-01-19 10:55:00|19677.44|19677.44|19682.59|19682.59|19682.59|19682.59|19675.85|19675.85|0
1674126000000|2023-01-19 11:00:00|19682.66|19682.66|19688.6|19688.6|19688.88|19688.88|19682.66|19682.66|0
1674126300000|2023-01-19 11:05:00|19688.75|19688.75|19693.04|19693.04|19693.35|19693.35|19687.86|19687.86|0
1674126600000|2023-01-19 11:10:00|19693.08|19693.08|19687.11|19687.11|19694.11|19694.11|19687.11|19687.11|0
1674126900000|2023-01-19 11:15:00|19686.97|19686.97|19677.9|19677.9|19687.71|19687.71|19677.58|19677.58|0
1674127200000|2023-01-19 11:20:00|19678.02|19678.02|19670.47|19670.47|19678.42|19678.42|19670.26|19670.26|0
1674127500000|2023-01-19 11:25:00|19670.56|19670.56|19668.91|19668.91|19672.65|19672.65|19668.49|19668.49|0
1674127800000|2023-01-19 11:30:00|19668.76|19668.76|19650.99|19650.99|19668.76|19668.76|19650.48|19650.48|0
1674128100000|2023-01-19 11:35:00|19650.85|19650.85|19638.25|19638.25|19651.12|19651.12|19637.54|19637.54|0
1674128400000|2023-01-19 11:40:00|19638.36|19638.36|19630.47|19630.47|19638.41|19638.41|19629.94|19629.94|0
1674128700000|2023-01-19 11:45:00|19630.61|19630.61|19624.58|19624.58|19630.67|19630.67|19624.34|19624.34|0
1674129000000|2023-01-19 11:50:00|19624.42|19624.42|19625.75|19625.75|19626.22|19626.22|19623.33|19623.33|0
1674129300000|2023-01-19 11:55:00|19625.79|19625.79|19629.7|19629.7|19632.31|19632.31|19625.09|19625.09|0
1674129600000|2023-01-19 12:00:00|19625.82|19625.82|19612.28|19612.28|19626.91|19626.91|19611.84|19611.84|0
1674129900000|2023-01-19 12:05:00|19612.18|19612.18|19612.26|19612.26|19618.55|19618.55|19612.18|19612.18|0
1674130200000|2023-01-19 12:10:00|19612.1|19612.1|19612.04|19612.04|19612.39|19612.39|19609.46|19609.46|0
1674130500000|2023-01-19 12:15:00|19612.1|19612.1|19620.05|19620.05|19620.1|19620.1|19612.1|19612.1|0
1674130800000|2023-01-19 12:20:00|19620.11|19620.11|19605.77|19605.77|19620.31|19620.31|19605.65|19605.65|0
1674131100000|2023-01-19 12:25:00|19605.75|19605.75|19605.94|19605.94|19606.37|19606.37|19603.87|19603.87|0
1674131400000|2023-01-19 12:30:00|19606.07|19606.07|19597.71|19597.71|19607|19607|19596.8|19596.8|0
1674131700000|2023-01-19 12:35:00|19597.65|19597.65|19592.29|19592.29|19598.03|19598.03|19592.29|19592.29|0
1674132000000|2023-01-19 12:40:00|19592.05|19592.05|19584.43|19584.43|19592.32|19592.32|19584.4|19584.4|0
1674132300000|2023-01-19 12:45:00|19584.2|19584.2|19582.46|19582.46|19584.59|19584.59|19581.8|19581.8|0
1674132600000|2023-01-19 12:50:00|19582.52|19582.52|19584.85|19584.85|19586.78|19586.78|19579.44|19579.44|0
1674132900000|2023-01-19 12:55:00|19584.91|19584.91|19592.78|19592.78|19592.8|19592.8|19584.77|19584.77|0
1674133200000|2023-01-19 13:00:00|19592.74|19592.74|19597.1|19597.1|19597.14|19597.14|19592.74|19592.74|0
1674133500000|2023-01-19 13:05:00|19597.17|19597.17|19600.67|19600.67|19601.14|19601.14|19597.05|19597.05|0
1674133800000|2023-01-19 13:10:00|19600.49|19600.49|19597.89|19597.89|19601.55|19601.55|19597.83|19597.83|0
1674134100000|2023-01-19 13:15:00|19597.97|19597.97|19594.09|19594.09|19598.34|19598.34|19593.32|19593.32|0
1674134400000|2023-01-19 13:20:00|19594.2|19594.2|19600.03|19600.03|19601.12|19601.12|19594.04|19594.04|0
1674134700000|2023-01-19 13:25:00|19599.96|19599.96|19602.39|19602.39|19602.43|19602.43|19599.61|19599.61|0
1674135000000|2023-01-19 13:30:00|19602.23|19602.23|19599.43|19599.43|19602.48|19602.48|19593.02|19593.02|0
1674135300000|2023-01-19 13:35:00|19599.62|19599.62|19592.76|19592.76|19601.37|19601.37|19592.61|19592.61|0
1674135600000|2023-01-19 13:40:00|19592.87|19592.87|19599.31|19599.31|19599.41|19599.41|19592.86|19592.86|0
1674135900000|2023-01-19 13:45:00|19599.33|19599.33|19601.41|19601.41|19601.41|19601.41|19598.44|19598.44|0
1674136200000|2023-01-19 13:50:00|19601.46|19601.46|19629.74|19629.74|19629.74|19629.74|19600.85|19600.85|0
1674136500000|2023-01-19 13:55:00|19629.66|19629.66|19640.64|19640.64|19642.31|19642.31|19629.66|19629.66|0
1674136800000|2023-01-19 14:00:00|19640.69|19640.69|19641.02|19641.02|19644.72|19644.72|19640.59|19640.59|0
1674137100000|2023-01-19 14:05:00|19640.95|19640.95|19634.76|19634.76|19640.95|19640.95|19634.76|19634.76|0
1674137400000|2023-01-19 14:10:00|19634.52|19634.52|19631.89|19631.89|19634.83|19634.83|19631.32|19631.32|0
1674137700000|2023-01-19 14:15:00|19632.02|19632.02|19633.46|19633.46|19634.11|19634.11|19631.21|19631.21|0
1674138000000|2023-01-19 14:20:00|19633.58|19633.58|19649.08|19649.08|19649.08|19649.08|19633.46|19633.46|0
1674138300000|2023-01-19 14:25:00|19649.15|19649.15|19648.81|19648.81|19651.4|19651.4|19648.39|19648.39|0
1674138600000|2023-01-19 14:30:00|19648.72|19648.72|19662.43|19662.43|19663.43|19663.43|19648.62|19648.62|0
1674138900000|2023-01-19 14:35:00|19662.31|19662.31|19669.02|19669.02|19669.02|19669.02|19659.54|19659.54|0
1674139200000|2023-01-19 14:40:00|19669.38|19669.38|19645.68|19645.68|19672.98|19672.98|19645.68|19645.68|0
1674139500000|2023-01-19 14:45:00|19645.02|19645.02|19627.02|19627.02|19645.02|19645.02|19626.37|19626.37|0
1674139800000|2023-01-19 14:50:00|19627.03|19627.03|19632.57|19632.57|19638.4|19638.4|19627.02|19627.02|0
1674140100000|2023-01-19 14:55:00|19632.45|19632.45|19657.69|19657.69|19659.28|19659.28|19632.14|19632.14|0
1674140400000|2023-01-19 15:00:00|19657.44|19657.44|19657.6|19657.6|19658.21|19658.21|19649.4|19649.4|0
1674140700000|2023-01-19 15:05:00|19657.8|19657.8|19666.58|19666.58|19668.39|19668.39|19657.8|19657.8|0
1674141000000|2023-01-19 15:10:00|19666.43|19666.43|19651|19651|19666.45|19666.45|19650.68|19650.68|0
1674141300000|2023-01-19 15:15:00|19651.14|19651.14|19655.4|19655.4|19663.08|19663.08|19647.98|19647.98|0
1674141600000|2023-01-19 15:20:00|19655.36|19655.36|19653.69|19653.69|19655.38|19655.38|19650.89|19650.89|0
1674141900000|2023-01-19 15:25:00|19654.05|19654.05|19655.74|19655.74|19659.72|19659.72|19654.05|19654.05|0
1674142200000|2023-01-19 15:30:00|19655.59|19655.59|19650.91|19650.91|19656.16|19656.16|19648.91|19648.91|0
1674142500000|2023-01-19 15:35:00|19650.83|19650.83|19661.29|19661.29|19661.29|19661.29|19649.09|19649.09|0
1674142800000|2023-01-19 15:40:00|19661.73|19661.73|19654.9|19654.9|19667.06|19667.06|19654.9|19654.9|0
1674143100000|2023-01-19 15:45:00|19654.82|19654.82|19626.12|19626.12|19654.82|19654.82|19626.12|19626.12|0
1674143400000|2023-01-19 15:50:00|19625.99|19625.99|19606.15|19606.15|19625.99|19625.99|19605.63|19605.63|0
1674143700000|2023-01-19 15:55:00|19606.12|19606.12|19598.8|19598.8|19606.12|19606.12|19595.17|19595.17|0
1674144000000|2023-01-19 16:00:00|19598.94|19598.94|19589.91|19589.91|19605.58|19605.58|19589.7|19589.7|0
1674144300000|2023-01-19 16:05:00|19589.85|19589.85|19597.33|19597.33|19597.42|19597.42|19586.48|19586.48|0
1674144600000|2023-01-19 16:10:00|19597.39|19597.39|19605.82|19605.82|19606.67|19606.67|19597.26|19597.26|0
1674144900000|2023-01-19 16:15:00|19605.86|19605.86|19594.6|19594.6|19606.24|19606.24|19594.35|19594.35|0
1674145200000|2023-01-19 16:20:00|19594.62|19594.62|19594.49|19594.49|19595.47|19595.47|19591.17|19591.17|0
1674145500000|2023-01-19 16:25:00|19594.45|19594.45|19586.58|19586.58|19598.56|19598.56|19584.75|19584.75|0
1674202500000|2023-01-20 08:15:00|19588.5|19588.5|19607.75|19607.75|19607.75|19607.75|19588.42|19588.42|0
1674202800000|2023-01-20 08:20:00|19608.23|19608.23|19582.58|19582.58|19611.08|19611.08|19581.74|19581.74|0
1674203100000|2023-01-20 08:25:00|19582.67|19582.67|19573.6|19573.6|19582.67|19582.67|19573.6|19573.6|0
1674203400000|2023-01-20 08:30:00|19573.35|19573.35|19611.41|19611.41|19611.41|19611.41|19573.35|19573.35|0
1674203700000|2023-01-20 08:35:00|19611.46|19611.46|19618.85|19618.85|19618.85|19618.85|19611.31|19611.31|0
1674204000000|2023-01-20 08:40:00|19618.97|19618.97|19633.08|19633.08|19633.49|19633.49|19618.97|19618.97|0
1674204300000|2023-01-20 08:45:00|19633.18|19633.18|19634.75|19634.75|19635.41|19635.41|19632|19632|0
1674204600000|2023-01-20 08:50:00|19634.67|19634.67|19624.09|19624.09|19634.77|19634.77|19622.89|19622.89|0
1674204900000|2023-01-20 08:55:00|19623.88|19623.88|19635.39|19635.39|19636.67|19636.67|19623.57|19623.57|0
1674205200000|2023-01-20 09:00:00|19635.34|19635.34|19631.12|19631.12|19635.34|19635.34|19626.15|19626.15|0
1674205500000|2023-01-20 09:05:00|19630.98|19630.98|19623.31|19623.31|19630.98|19630.98|19622.58|19622.58|0
1674205800000|2023-01-20 09:10:00|19623.19|19623.19|19624.13|19624.13|19624.88|19624.88|19622.25|19622.25|0
1674206100000|2023-01-20 09:15:00|19624|19624|19637.58|19637.58|19637.58|19637.58|19623.69|19623.69|0
1674206400000|2023-01-20 09:20:00|19637.49|19637.49|19647.32|19647.32|19649.31|19649.31|19637.49|19637.49|0
1674206700000|2023-01-20 09:25:00|19647.19|19647.19|19649.81|19649.81|19651.15|19651.15|19646.83|19646.83|0
1674207000000|2023-01-20 09:30:00|19649.74|19649.74|19654.15|19654.15|19654.15|19654.15|19647.96|19647.96|0
1674207300000|2023-01-20 09:35:00|19654.41|19654.41|19651.38|19651.38|19657.01|19657.01|19651.16|19651.16|0
1674207600000|2023-01-20 09:40:00|19651.31|19651.31|19652.27|19652.27|19653.01|19653.01|19649.6|19649.6|0
1674207900000|2023-01-20 09:45:00|19652.3|19652.3|19644.15|19644.15|19652.55|19652.55|19644.15|19644.15|0
1674208200000|2023-01-20 09:50:00|19644.01|19644.01|19636.6|19636.6|19644.43|19644.43|19636.6|19636.6|0
1674208500000|2023-01-20 09:55:00|19636.51|19636.51|19633.36|19633.36|19638.53|19638.53|19629.9|19629.9|0
1674208800000|2023-01-20 10:00:00|19633.54|19633.54|19639.02|19639.02|19639.62|19639.62|19633.41|19633.41|0
1674209100000|2023-01-20 10:05:00|19639.14|19639.14|19652.8|19652.8|19652.97|19652.97|19639.13|19639.13|0
1674209400000|2023-01-20 10:10:00|19652.95|19652.95|19657.78|19657.78|19657.78|19657.78|19652.66|19652.66|0
1674209700000|2023-01-20 10:15:00|19657.75|19657.75|19666.41|19666.41|19666.41|19666.41|19657.31|19657.31|0
1674210000000|2023-01-20 10:20:00|19666.38|19666.38|19676.51|19676.51|19678.69|19678.69|19666.38|19666.38|0
1674210300000|2023-01-20 10:25:00|19676.45|19676.45|19683.41|19683.41|19683.41|19683.41|19675.69|19675.69|0
1674210600000|2023-01-20 10:30:00|19683.46|19683.46|19697.07|19697.07|19697.43|19697.43|19683.38|19683.38|0
1674210900000|2023-01-20 10:35:00|19697.18|19697.18|19685.06|19685.06|19697.18|19697.18|19684.81|19684.81|0
1674211200000|2023-01-20 10:40:00|19684.94|19684.94|19660.29|19660.29|19684.94|19684.94|19660.29|19660.29|0
1674211500000|2023-01-20 10:45:00|19660.13|19660.13|19664.73|19664.73|19664.75|19664.75|19659.08|19659.08|0
1674211800000|2023-01-20 10:50:00|19664.63|19664.63|19659.04|19659.04|19665.36|19665.36|19659.04|19659.04|0
1674212100000|2023-01-20 10:55:00|19659.17|19659.17|19651.14|19651.14|19659.26|19659.26|19649.35|19649.35|0
1674212400000|2023-01-20 11:00:00|19649.85|19649.85|19636.16|19636.16|19649.85|19649.85|19635.27|19635.27|0
1674212700000|2023-01-20 11:05:00|19636.24|19636.24|19630.62|19630.62|19637.65|19637.65|19630.52|19630.52|0
1674213000000|2023-01-20 11:10:00|19630.59|19630.59|19627.47|19627.47|19630.59|19630.59|19626.48|19626.48|0
1674213300000|2023-01-20 11:15:00|19627.25|19627.25|19630.05|19630.05|19632.49|19632.49|19626.87|19626.87|0
1674213600000|2023-01-20 11:20:00|19629.94|19629.94|19621.54|19621.54|19629.94|19629.94|19621.54|19621.54|0
1674213900000|2023-01-20 11:25:00|19621.5|19621.5|19618.77|19618.77|19621.62|19621.62|19612.89|19612.89|0
1674214200000|2023-01-20 11:30:00|19618.76|19618.76|19623.45|19623.45|19623.76|19623.76|19618.73|19618.73|0
1674214500000|2023-01-20 11:35:00|19623.63|19623.63|19625.17|19625.17|19625.41|19625.41|19622.27|19622.27|0
1674214800000|2023-01-20 11:40:00|19625.22|19625.22|19629.74|19629.74|19629.94|19629.94|19623.4|19623.4|0
1674215100000|2023-01-20 11:45:00|19629.83|19629.83|19636.3|19636.3|19636.37|19636.37|19629.83|19629.83|0
1674215400000|2023-01-20 11:50:00|19636.24|19636.24|19633.14|19633.14|19636.41|19636.41|19631.93|19631.93|0
1674215700000|2023-01-20 11:55:00|19633.3|19633.3|19635.48|19635.48|19636.39|19636.39|19633.19|19633.19|0
1674216000000|2023-01-20 12:00:00|19634.15|19634.15|19632.11|19632.11|19636.79|19636.79|19631.98|19631.98|0
1674216300000|2023-01-20 12:05:00|19631.89|19631.89|19631.39|19631.39|19632.05|19632.05|19629.58|19629.58|0
1674216600000|2023-01-20 12:10:00|19631.48|19631.48|19638.89|19638.89|19640.02|19640.02|19631.48|19631.48|0
1674216900000|2023-01-20 12:15:00|19638.93|19638.93|19637.1|19637.1|19639.8|19639.8|19636.63|19636.63|0
1674217200000|2023-01-20 12:20:00|19637.19|19637.19|19636.11|19636.11|19637.43|19637.43|19635.14|19635.14|0
1674217500000|2023-01-20 12:25:00|19636.04|19636.04|19638.62|19638.62|19639.23|19639.23|19636.02|19636.02|0
1674217800000|2023-01-20 12:30:00|19638.75|19638.75|19637.49|19637.49|19642.13|19642.13|19637.49|19637.49|0
1674218100000|2023-01-20 12:35:00|19637.39|19637.39|19635.59|19635.59|19638.14|19638.14|19634.86|19634.86|0
1674218400000|2023-01-20 12:40:00|19635.67|19635.67|19638.28|19638.28|19638.48|19638.48|19635|19635|0
1674218700000|2023-01-20 12:45:00|19638.19|19638.19|19647.8|19647.8|19647.8|19647.8|19637.52|19637.52|0
1674219000000|2023-01-20 12:50:00|19647.95|19647.95|19650.42|19650.42|19650.52|19650.52|19647.81|19647.81|0
1674219300000|2023-01-20 12:55:00|19650.34|19650.34|19656.37|19656.37|19656.37|19656.37|19648.84|19648.84|0
1674219600000|2023-01-20 13:00:00|19656.43|19656.43|19657.26|19657.26|19658.49|19658.49|19656.34|19656.34|0
1674219900000|2023-01-20 13:05:00|19657.46|19657.46|19663.62|19663.62|19663.74|19663.74|19657.46|19657.46|0
1674220200000|2023-01-20 13:10:00|19663.56|19663.56|19663.55|19663.55|19664.62|19664.62|19663.04|19663.04|0
1674220500000|2023-01-20 13:15:00|19663.63|19663.63|19658.08|19658.08|19663.68|19663.68|19657.98|19657.98|0
1674220800000|2023-01-20 13:20:00|19658.04|19658.04|19655.55|19655.55|19659.19|19659.19|19655.48|19655.48|0
1674221100000|2023-01-20 13:25:00|19655.43|19655.43|19651.43|19651.43|19655.43|19655.43|19650.53|19650.53|0
1674221400000|2023-01-20 13:30:00|19651.56|19651.56|19649.05|19649.05|19659.19|19659.19|19648.84|19648.84|0
1674221700000|2023-01-20 13:35:00|19648.97|19648.97|19647.73|19647.73|19648.97|19648.97|19645.91|19645.91|0
1674222000000|2023-01-20 13:40:00|19647.77|19647.77|19651.46|19651.46|19652.73|19652.73|19647.11|19647.11|0
1674222300000|2023-01-20 13:45:00|19651.35|19651.35|19643.25|19643.25|19651.51|19651.51|19643.25|19643.25|0
1674222600000|2023-01-20 13:50:00|19643.17|19643.17|19644.08|19644.08|19644.72|19644.72|19641.41|19641.41|0
1674222900000|2023-01-20 13:55:00|19644.16|19644.16|19640.54|19640.54|19645.37|19645.37|19640.54|19640.54|0
1674223200000|2023-01-20 14:00:00|19640.58|19640.58|19641.11|19641.11|19641.54|19641.54|19639.34|19639.34|0
1674223500000|2023-01-20 14:05:00|19641|19641|19637.97|19637.97|19642.06|19642.06|19637.7|19637.7|0
1674223800000|2023-01-20 14:10:00|19637.9|19637.9|19629.45|19629.45|19637.9|19637.9|19629|19629|0
1674224100000|2023-01-20 14:15:00|19629.34|19629.34|19635.01|19635.01|19636.86|19636.86|19629.09|19629.09|0
1674224400000|2023-01-20 14:20:00|19635.04|19635.04|19628.83|19628.83|19635.33|19635.33|19628.16|19628.16|0
1674224700000|2023-01-20 14:25:00|19628.8|19628.8|19635.66|19635.66|19635.66|19635.66|19628.72|19628.72|0
1674225000000|2023-01-20 14:30:00|19635.7|19635.7|19640.03|19640.03|19644.46|19644.46|19635.7|19635.7|0
1674225300000|2023-01-20 14:35:00|19639.84|19639.84|19646.62|19646.62|19646.83|19646.83|19639.79|19639.79|0
1674225600000|2023-01-20 14:40:00|19646.66|19646.66|19653.55|19653.55|19653.91|19653.91|19646.66|19646.66|0
1674225900000|2023-01-20 14:45:00|19653.57|19653.57|19649.47|19649.47|19654|19654|19646.46|19646.46|0
1674226200000|2023-01-20 14:50:00|19649.49|19649.49|19658.02|19658.02|19658.02|19658.02|19649.49|19649.49|0
1674226500000|2023-01-20 14:55:00|19658.01|19658.01|19670.18|19670.18|19672.38|19672.38|19658.01|19658.01|0
1674226800000|2023-01-20 15:00:00|19670.24|19670.24|19678.1|19678.1|19678.96|19678.96|19664.74|19664.74|0
1674227100000|2023-01-20 15:05:00|19678.13|19678.13|19685.14|19685.14|19690.26|19690.26|19677.84|19677.84|0
1674227400000|2023-01-20 15:10:00|19685.01|19685.01|19688.65|19688.65|19688.95|19688.95|19684.32|19684.32|0
1674227700000|2023-01-20 15:15:00|19688.54|19688.54|19684.18|19684.18|19689.62|19689.62|19683.33|19683.33|0
1674228000000|2023-01-20 15:20:00|19684.28|19684.28|19691.84|19691.84|19692.16|19692.16|19683.58|19683.58|0
1674228300000|2023-01-20 15:25:00|19691.47|19691.47|19700.7|19700.7|19700.71|19700.71|19685.98|19685.98|0
1674228600000|2023-01-20 15:30:00|19700.74|19700.74|19709.95|19709.95|19710.22|19710.22|19700.74|19700.74|0
1674228900000|2023-01-20 15:35:00|19710.08|19710.08|19709.86|19709.86|19714.77|19714.77|19709.86|19709.86|0
1674229200000|2023-01-20 15:40:00|19710.04|19710.04|19699.18|19699.18|19710.14|19710.14|19699.18|19699.18|0
1674229500000|2023-01-20 15:45:00|19699.09|19699.09|19707.81|19707.81|19707.86|19707.86|19698.61|19698.61|0
1674229800000|2023-01-20 15:50:00|19707.79|19707.79|19706.98|19706.98|19708.5|19708.5|19704.81|19704.81|0
1674230100000|2023-01-20 15:55:00|19707.04|19707.04|19699.36|19699.36|19709.34|19709.34|19699.29|19699.29|0
1674230400000|2023-01-20 16:00:00|19699.42|19699.42|19702.36|19702.36|19702.48|19702.48|19694.03|19694.03|0
1674230700000|2023-01-20 16:05:00|19702.54|19702.54|19718.33|19718.33|19718.49|19718.49|19702.54|19702.54|0
1674231000000|2023-01-20 16:10:00|19718.61|19718.61|19721.45|19721.45|19727.68|19727.68|19718.61|19718.61|0
1674231300000|2023-01-20 16:15:00|19721.35|19721.35|19713.9|19713.9|19721.37|19721.37|19712.09|19712.09|0
1674231600000|2023-01-20 16:20:00|19713.84|19713.84|19708.24|19708.24|19713.99|19713.99|19705.16|19705.16|0
1674231900000|2023-01-20 16:25:00|19707.99|19707.99|19713.86|19713.86|19714.56|19714.56|19706.69|19706.69|0
1674461700000|2023-01-23 08:15:00|19804.98|19804.98|19782.43|19782.43|19805.33|19805.33|19781.87|19781.87|0
1674462000000|2023-01-23 08:20:00|19782.32|19782.32|19773.82|19773.82|19784.79|19784.79|19773.53|19773.53|0
1674462300000|2023-01-23 08:25:00|19773.65|19773.65|19785.66|19785.66|19785.98|19785.98|19773.29|19773.29|0
1674462600000|2023-01-23 08:30:00|19785.54|19785.54|19792.35|19792.35|19792.35|19792.35|19778.3|19778.3|0
1674462900000|2023-01-23 08:35:00|19792.65|19792.65|19790.58|19790.58|19798.38|19798.38|19790.58|19790.58|0
1674463200000|2023-01-23 08:40:00|19790.47|19790.47|19786.98|19786.98|19794.14|19794.14|19786.09|19786.09|0
1674463500000|2023-01-23 08:45:00|19787.34|19787.34|19783.99|19783.99|19788.01|19788.01|19783.53|19783.53|0
1674463800000|2023-01-23 08:50:00|19783.84|19783.84|19790.65|19790.65|19792.22|19792.22|19783.45|19783.45|0
1674464100000|2023-01-23 08:55:00|19790.57|19790.57|19788.56|19788.56|19793.33|19793.33|19788.56|19788.56|0
1674464400000|2023-01-23 09:00:00|19788.35|19788.35|19772.22|19772.22|19788.35|19788.35|19770.84|19770.84|0
1674464700000|2023-01-23 09:05:00|19772.15|19772.15|19773.99|19773.99|19774.61|19774.61|19771.87|19771.87|0
1674465000000|2023-01-23 09:10:00|19774.06|19774.06|19778.04|19778.04|19778.55|19778.55|19770.62|19770.62|0
1674465300000|2023-01-23 09:15:00|19777.85|19777.85|19773.15|19773.15|19777.9|19777.9|19771.41|19771.41|0
1674465600000|2023-01-23 09:20:00|19772.62|19772.62|19772.71|19772.71|19774.45|19774.45|19771.2|19771.2|0
1674465900000|2023-01-23 09:25:00|19772.66|19772.66|19765.49|19765.49|19772.76|19772.76|19765.19|19765.19|0
1674466200000|2023-01-23 09:30:00|19765.44|19765.44|19773.26|19773.26|19773.26|19773.26|19764.2|19764.2|0
1674466500000|2023-01-23 09:35:00|19773.19|19773.19|19775.24|19775.24|19775.33|19775.33|19772.81|19772.81|0
1674466800000|2023-01-23 09:40:00|19775.16|19775.16|19763.9|19763.9|19775.17|19775.17|19763.9|19763.9|0
1674467100000|2023-01-23 09:45:00|19763.51|19763.51|19767.69|19767.69|19767.72|19767.72|19760.25|19760.25|0
1674467400000|2023-01-23 09:50:00|19767.74|19767.74|19768.9|19768.9|19770.84|19770.84|19767.34|19767.34|0
1674467700000|2023-01-23 09:55:00|19768.94|19768.94|19766.11|19766.11|19769.43|19769.43|19766.11|19766.11|0
1674468000000|2023-01-23 10:00:00|19765.98|19765.98|19756.94|19756.94|19766.42|19766.42|19756.93|19756.93|0
1674468300000|2023-01-23 10:05:00|19756.84|19756.84|19744.73|19744.73|19756.84|19756.84|19744.26|19744.26|0
1674468600000|2023-01-23 10:10:00|19744.71|19744.71|19746.34|19746.34|19749.27|19749.27|19743.35|19743.35|0
1674468900000|2023-01-23 10:15:00|19746.28|19746.28|19747.44|19747.44|19747.47|19747.47|19745.55|19745.55|0
1674469200000|2023-01-23 10:20:00|19747.36|19747.36|19749.4|19749.4|19749.83|19749.83|19746.23|19746.23|0
1674469500000|2023-01-23 10:25:00|19749.05|19749.05|19754.11|19754.11|19754.22|19754.22|19748.66|19748.66|0
1674469800000|2023-01-23 10:30:00|19754.09|19754.09|19758.58|19758.58|19758.59|19758.59|19753.79|19753.79|0
1674470100000|2023-01-23 10:35:00|19758.74|19758.74|19768.71|19768.71|19768.77|19768.77|19758.39|19758.39|0
1674470400000|2023-01-23 10:40:00|19768.87|19768.87|19773.54|19773.54|19774.57|19774.57|19768.65|19768.65|0
1674470700000|2023-01-23 10:45:00|19773.39|19773.39|19779.56|19779.56|19779.9|19779.9|19773.25|19773.25|0
1674471000000|2023-01-23 10:50:00|19779.65|19779.65|19782.38|19782.38|19782.87|19782.87|19779.64|19779.64|0
1674471300000|2023-01-23 10:55:00|19782.44|19782.44|19784.43|19784.43|19785.11|19785.11|19782.44|19782.44|0
1674471600000|2023-01-23 11:00:00|19784.78|19784.78|19779.3|19779.3|19785.83|19785.83|19779.3|19779.3|0
1674471900000|2023-01-23 11:05:00|19779.29|19779.29|19777.43|19777.43|19779.29|19779.29|19774.87|19774.87|0
1674472200000|2023-01-23 11:10:00|19777.67|19777.67|19773.61|19773.61|19777.73|19777.73|19772.39|19772.39|0
1674472500000|2023-01-23 11:15:00|19773.69|19773.69|19773.05|19773.05|19774.28|19774.28|19772.55|19772.55|0
1674472800000|2023-01-23 11:20:00|19772.85|19772.85|19770.38|19770.38|19772.85|19772.85|19770.25|19770.25|0
1674473100000|2023-01-23 11:25:00|19770.31|19770.31|19765.57|19765.57|19771.06|19771.06|19765.57|19765.57|0
1674473400000|2023-01-23 11:30:00|19765.62|19765.62|19759.74|19759.74|19765.8|19765.8|19759.61|19759.61|0
1674473700000|2023-01-23 11:35:00|19759.64|19759.64|19762.62|19762.62|19762.62|19762.62|19759.05|19759.05|0
1674474000000|2023-01-23 11:40:00|19762.6|19762.6|19762.25|19762.25|19763.07|19763.07|19761.6|19761.6|0
1674474300000|2023-01-23 11:45:00|19762.2|19762.2|19766.73|19766.73|19767.04|19767.04|19762.03|19762.03|0
1674474600000|2023-01-23 11:50:00|19766.6|19766.6|19765.11|19765.11|19766.73|19766.73|19764.35|19764.35|0
1674474900000|2023-01-23 11:55:00|19764.93|19764.93|19760.34|19760.34|19764.93|19764.93|19759.81|19759.81|0
1674475200000|2023-01-23 12:00:00|19760.42|19760.42|19760.72|19760.72|19761.07|19761.07|19758.15|19758.15|0
1674475500000|2023-01-23 12:05:00|19760.62|19760.62|19759.75|19759.75|19760.96|19760.96|19759.08|19759.08|0
1674475800000|2023-01-23 12:10:00|19759.83|19759.83|19760.24|19760.24|19761.07|19761.07|19759.67|19759.67|0
1674476100000|2023-01-23 12:15:00|19760.16|19760.16|19760.35|19760.35|19761.99|19761.99|19759.74|19759.74|0
1674476400000|2023-01-23 12:20:00|19760.39|19760.39|19759.72|19759.72|19760.6|19760.6|19758.73|19758.73|0
1674476700000|2023-01-23 12:25:00|19759.79|19759.79|19756.41|19756.41|19760.66|19760.66|19755.35|19755.35|0
1674477000000|2023-01-23 12:30:00|19756.23|19756.23|19758.53|19758.53|19758.64|19758.64|19755.62|19755.62|0
1674477300000|2023-01-23 12:35:00|19758.59|19758.59|19759.32|19759.32|19761.33|19761.33|19758.59|19758.59|0
1674477600000|2023-01-23 12:40:00|19759.15|19759.15|19761.6|19761.6|19761.62|19761.62|19758.01|19758.01|0
1674477900000|2023-01-23 12:45:00|19761.67|19761.67|19759.74|19759.74|19763.84|19763.84|19759.74|19759.74|0
1674478200000|2023-01-23 12:50:00|19759.86|19759.86|19762.48|19762.48|19762.95|19762.95|19759.78|19759.78|0
1674478500000|2023-01-23 12:55:00|19762.64|19762.64|19761.46|19761.46|19763|19763|19761.25|19761.25|0
1674478800000|2023-01-23 13:00:00|19761.49|19761.49|19765.47|19765.47|19765.58|19765.58|19760.09|19760.09|0
1674479100000|2023-01-23 13:05:00|19765.51|19765.51|19768.54|19768.54|19769.28|19769.28|19765|19765|0
1674479400000|2023-01-23 13:10:00|19768.75|19768.75|19769.17|19769.17|19770.3|19770.3|19768.46|19768.46|0
1674479700000|2023-01-23 13:15:00|19769.1|19769.1|19772.76|19772.76|19773.05|19773.05|19767.46|19767.46|0
1674480000000|2023-01-23 13:20:00|19772.84|19772.84|19778.02|19778.02|19779.36|19779.36|19772.84|19772.84|0
1674480300000|2023-01-23 13:25:00|19777.96|19777.96|19774.77|19774.77|19778.43|19778.43|19774.56|19774.56|0
1674480600000|2023-01-23 13:30:00|19774.7|19774.7|19768.83|19768.83|19774.7|19774.7|19768.51|19768.51|0
1674480900000|2023-01-23 13:35:00|19769.15|19769.15|19773.06|19773.06|19773.86|19773.86|19769.09|19769.09|0
1674481200000|2023-01-23 13:40:00|19773.11|19773.11|19775.13|19775.13|19775.35|19775.35|19772.82|19772.82|0
1674481500000|2023-01-23 13:45:00|19775.08|19775.08|19770.35|19770.35|19776.78|19776.78|19770.19|19770.19|0
1674481800000|2023-01-23 13:50:00|19770.27|19770.27|19765.82|19765.82|19770.54|19770.54|19765.56|19765.56|0
1674482100000|2023-01-23 13:55:00|19765.72|19765.72|19761.14|19761.14|19765.9|19765.9|19761.14|19761.14|0
1674482400000|2023-01-23 14:00:00|19761.18|19761.18|19757.78|19757.78|19761.24|19761.24|19756.97|19756.97|0
1674482700000|2023-01-23 14:05:00|19757.68|19757.68|19751.58|19751.58|19757.99|19757.99|19749.27|19749.27|0
1674483000000|2023-01-23 14:10:00|19751.62|19751.62|19752.14|19752.14|19753.56|19753.56|19751.57|19751.57|0
1674483300000|2023-01-23 14:15:00|19752.07|19752.07|19739.83|19739.83|19752.39|19752.39|19739.83|19739.83|0
1674483600000|2023-01-23 14:20:00|19739.79|19739.79|19736.15|19736.15|19739.79|19739.79|19736.15|19736.15|0
1674483900000|2023-01-23 14:25:00|19736.23|19736.23|19746.82|19746.82|19746.88|19746.88|19736.03|19736.03|0
1674484200000|2023-01-23 14:30:00|19746.99|19746.99|19751.27|19751.27|19753.44|19753.44|19746.85|19746.85|0
1674484500000|2023-01-23 14:35:00|19751.23|19751.23|19751.62|19751.62|19754.17|19754.17|19750.18|19750.18|0
1674484800000|2023-01-23 14:40:00|19751.58|19751.58|19760.96|19760.96|19762.49|19762.49|19750.9|19750.9|0
1674485100000|2023-01-23 14:45:00|19760.94|19760.94|19776.92|19776.92|19776.92|19776.92|19759.97|19759.97|0
1674485400000|2023-01-23 14:50:00|19776.98|19776.98|19783.59|19783.59|19784.11|19784.11|19776.34|19776.34|0
1674485700000|2023-01-23 14:55:00|19783.6|19783.6|19780.49|19780.49|19785.54|19785.54|19780.49|19780.49|0
1674486000000|2023-01-23 15:00:00|19780.44|19780.44|19779.78|19779.78|19783.37|19783.37|19779.39|19779.39|0
1674486300000|2023-01-23 15:05:00|19779.73|19779.73|19789.15|19789.15|19789.31|19789.31|19777.85|19777.85|0
1674486600000|2023-01-23 15:10:00|19789.19|19789.19|19797.27|19797.27|19797.54|19797.54|19787.69|19787.69|0
1674486900000|2023-01-23 15:15:00|19797.33|19797.33|19793.49|19793.49|19799.01|19799.01|19793.42|19793.42|0
1674487200000|2023-01-23 15:20:00|19793.53|19793.53|19795.11|19795.11|19795.58|19795.58|19791.06|19791.06|0
1674487500000|2023-01-23 15:25:00|19795.41|19795.41|19794.63|19794.63|19796.83|19796.83|19793.99|19793.99|0
1674487800000|2023-01-23 15:30:00|19794.73|19794.73|19805.72|19805.72|19805.98|19805.98|19794.11|19794.11|0
1674488100000|2023-01-23 15:35:00|19805.64|19805.64|19804.68|19804.68|19806.84|19806.84|19804.03|19804.03|0
1674488400000|2023-01-23 15:40:00|19804.63|19804.63|19802.56|19802.56|19804.75|19804.75|19802.34|19802.34|0
1674488700000|2023-01-23 15:45:00|19802.73|19802.73|19811.89|19811.89|19811.89|19811.89|19801.82|19801.82|0
1674489000000|2023-01-23 15:50:00|19812.04|19812.04|19812.22|19812.22|19813.49|19813.49|19809.7|19809.7|0
1674489300000|2023-01-23 15:55:00|19812.2|19812.2|19816.28|19816.28|19818.27|19818.27|19811.97|19811.97|0
1674489600000|2023-01-23 16:00:00|19816.15|19816.15|19815.11|19815.11|19816.43|19816.43|19812.33|19812.33|0
1674489900000|2023-01-23 16:05:00|19815.18|19815.18|19808.56|19808.56|19815.37|19815.37|19808.52|19808.52|0
1674490200000|2023-01-23 16:10:00|19808.54|19808.54|19808.1|19808.1|19810.42|19810.42|19804.79|19804.79|0
1674490500000|2023-01-23 16:15:00|19808.02|19808.02|19806.14|19806.14|19808.37|19808.37|19803.4|19803.4|0
1674490800000|2023-01-23 16:20:00|19806.52|19806.52|19810.2|19810.2|19811.19|19811.19|19806.52|19806.52|0
1674491100000|2023-01-23 16:25:00|19810.1|19810.1|19796.17|19796.17|19810.1|19810.1|19795.56|19795.56|0
1674548100000|2023-01-24 08:15:00|19820.82|19820.82|19820.69|19820.69|19824.21|19824.21|19817.44|19817.44|0
1674548400000|2023-01-24 08:20:00|19820.73|19820.73|19813.25|19813.25|19820.94|19820.94|19810.7|19810.7|0
1674548700000|2023-01-24 08:25:00|19813.29|19813.29|19811.53|19811.53|19814.77|19814.77|19810.95|19810.95|0
1674549000000|2023-01-24 08:30:00|19811.51|19811.51|19828.01|19828.01|19834.51|19834.51|19811.39|19811.39|0
1674549300000|2023-01-24 08:35:00|19827.63|19827.63|19812.05|19812.05|19827.64|19827.64|19811.28|19811.28|0
1674549600000|2023-01-24 08:40:00|19811.56|19811.56|19832.41|19832.41|19832.64|19832.64|19810.39|19810.39|0
1674549900000|2023-01-24 08:45:00|19832.34|19832.34|19826.49|19826.49|19836.23|19836.23|19826.49|19826.49|0
1674550200000|2023-01-24 08:50:00|19826.59|19826.59|19841.48|19841.48|19845.82|19845.82|19826.3|19826.3|0
1674550500000|2023-01-24 08:55:00|19841.4|19841.4|19840.9|19840.9|19842.55|19842.55|19840.42|19840.42|0
1674550800000|2023-01-24 09:00:00|19840.81|19840.81|19838.85|19838.85|19840.89|19840.89|19837.92|19837.92|0
1674551100000|2023-01-24 09:05:00|19838.71|19838.71|19844.8|19844.8|19845.98|19845.98|19834.76|19834.76|0
1674551400000|2023-01-24 09:10:00|19844.77|19844.77|19840.79|19840.79|19847.38|19847.38|19840.48|19840.48|0
1674551700000|2023-01-24 09:15:00|19840.53|19840.53|19826.59|19826.59|19840.95|19840.95|19826.38|19826.38|0
1674552000000|2023-01-24 09:20:00|19826.53|19826.53|19826.76|19826.76|19828.19|19828.19|19825.4|19825.4|0
1674552300000|2023-01-24 09:25:00|19826.73|19826.73|19824.95|19824.95|19829.17|19829.17|19824.95|19824.95|0
1674552600000|2023-01-24 09:30:00|19824.34|19824.34|19826.15|19826.15|19827.89|19827.89|19823.22|19823.22|0
1674552900000|2023-01-24 09:35:00|19826.24|19826.24|19826.94|19826.94|19828.09|19828.09|19824.74|19824.74|0
1674553200000|2023-01-24 09:40:00|19826.97|19826.97|19831.07|19831.07|19831.35|19831.35|19826.72|19826.72|0
1674553500000|2023-01-24 09:45:00|19830.98|19830.98|19835.39|19835.39|19835.39|19835.39|19827.71|19827.71|0
1674553800000|2023-01-24 09:50:00|19835.31|19835.31|19858.21|19858.21|19861.17|19861.17|19835.31|19835.31|0
1674554100000|2023-01-24 09:55:00|19858.28|19858.28|19852.05|19852.05|19859.19|19859.19|19852.05|19852.05|0
1674554400000|2023-01-24 10:00:00|19852.29|19852.29|19850.26|19850.26|19852.73|19852.73|19847.69|19847.69|0
1674554700000|2023-01-24 10:05:00|19850.15|19850.15|19850.48|19850.48|19852.37|19852.37|19849.56|19849.56|0
1674555000000|2023-01-24 10:10:00|19850.72|19850.72|19850.81|19850.81|19852.09|19852.09|19850.21|19850.21|0
1674555300000|2023-01-24 10:15:00|19850.79|19850.79|19849.69|19849.69|19851.14|19851.14|19848.98|19848.98|0
1674555600000|2023-01-24 10:20:00|19850.02|19850.02|19858.33|19858.33|19858.44|19858.44|19849.92|19849.92|0
1674555900000|2023-01-24 10:25:00|19858.46|19858.46|19860.88|19860.88|19860.93|19860.93|19857.32|19857.32|0
1674556200000|2023-01-24 10:30:00|19861.11|19861.11|19859.77|19859.77|19865.11|19865.11|19857.69|19857.69|0
1674556500000|2023-01-24 10:35:00|19859.73|19859.73|19864.64|19864.64|19865.32|19865.32|19859.73|19859.73|0
1674556800000|2023-01-24 10:40:00|19864.71|19864.71|19864.76|19864.76|19866.29|19866.29|19864.42|19864.42|0
1674557100000|2023-01-24 10:45:00|19864.95|19864.95|19861.25|19861.25|19865.11|19865.11|19857.56|19857.56|0
1674557400000|2023-01-24 10:50:00|19861.43|19861.43|19863.67|19863.67|19864.31|19864.31|19861.43|19861.43|0
1674557700000|2023-01-24 10:55:00|19863.53|19863.53|19871.35|19871.35|19871.35|19871.35|19862.98|19862.98|0
1674558000000|2023-01-24 11:00:00|19871.22|19871.22|19865.06|19865.06|19872.52|19872.52|19864.58|19864.58|0
1674558300000|2023-01-24 11:05:00|19865.2|19865.2|19856.32|19856.32|19866.35|19866.35|19855.3|19855.3|0
1674558600000|2023-01-24 11:10:00|19856.4|19856.4|19855.35|19855.35|19856.4|19856.4|19855.07|19855.07|0
1674558900000|2023-01-24 11:15:00|19855.27|19855.27|19849.75|19849.75|19855.6|19855.6|19848.38|19848.38|0
1674559200000|2023-01-24 11:20:00|19849.72|19849.72|19849.03|19849.03|19850.36|19850.36|19847.98|19847.98|0
1674559500000|2023-01-24 11:25:00|19849.44|19849.44|19853.98|19853.98|19855.49|19855.49|19849.44|19849.44|0
1674559800000|2023-01-24 11:30:00|19853.91|19853.91|19858.22|19858.22|19858.4|19858.4|19852.88|19852.88|0
1674560100000|2023-01-24 11:35:00|19858.15|19858.15|19864.68|19864.68|19864.88|19864.88|19858.12|19858.12|0
1674560400000|2023-01-24 11:40:00|19864.79|19864.79|19869.37|19869.37|19869.55|19869.55|19864.75|19864.75|0
1674560700000|2023-01-24 11:45:00|19869.42|19869.42|19872.38|19872.38|19872.38|19872.38|19868.66|19868.66|0
1674561000000|2023-01-24 11:50:00|19871.95|19871.95|19876.93|19876.93|19877.16|19877.16|19871.95|19871.95|0
1674561300000|2023-01-24 11:55:00|19876.87|19876.87|19874.64|19874.64|19878.13|19878.13|19873.94|19873.94|0
1674561600000|2023-01-24 12:00:00|19874.86|19874.86|19883.87|19883.87|19883.99|19883.99|19873.51|19873.51|0
1674561900000|2023-01-24 12:05:00|19884.16|19884.16|19901.5|19901.5|19901.98|19901.98|19884.16|19884.16|0
1674562200000|2023-01-24 12:10:00|19901.51|19901.51|19907.6|19907.6|19907.79|19907.79|19901.04|19901.04|0
1674562500000|2023-01-24 12:15:00|19907.66|19907.66|19903.38|19903.38|19909.92|19909.92|19903.34|19903.34|0
1674562800000|2023-01-24 12:20:00|19903.32|19903.32|19901.21|19901.21|19905.39|19905.39|19901.15|19901.15|0
1674563100000|2023-01-24 12:25:00|19901.04|19901.04|19901.52|19901.52|19902.95|19902.95|19900.06|19900.06|0
1674563400000|2023-01-24 12:30:00|19901.65|19901.65|19904.01|19904.01|19905.02|19905.02|19900.04|19900.04|0
1674563700000|2023-01-24 12:35:00|19903.97|19903.97|19905.1|19905.1|19905.61|19905.61|19903.15|19903.15|0
1674564000000|2023-01-24 12:40:00|19905.33|19905.33|19906.74|19906.74|19906.97|19906.97|19904.27|19904.27|0
1674564300000|2023-01-24 12:45:00|19906.68|19906.68|19906.81|19906.81|19907.5|19907.5|19904.67|19904.67|0
1674564600000|2023-01-24 12:50:00|19906.96|19906.96|19906.43|19906.43|19907.38|19907.38|19906.38|19906.38|0
1674564900000|2023-01-24 12:55:00|19906.33|19906.33|19905.31|19905.31|19907.13|19907.13|19904.18|19904.18|0
1674565200000|2023-01-24 13:00:00|19905.18|19905.18|19903.69|19903.69|19905.35|19905.35|19902.33|19902.33|0
1674565500000|2023-01-24 13:05:00|19903.79|19903.79|19912.63|19912.63|19912.63|19912.63|19902.69|19902.69|0
1674565800000|2023-01-24 13:10:00|19912.58|19912.58|19910.57|19910.57|19913.17|19913.17|19910.24|19910.24|0
1674566100000|2023-01-24 13:15:00|19910.6|19910.6|19902.77|19902.77|19910.81|19910.81|19902.56|19902.56|0
1674566400000|2023-01-24 13:20:00|19902.83|19902.83|19906.28|19906.28|19906.87|19906.87|19902.4|19902.4|0
1674566700000|2023-01-24 13:25:00|19906.18|19906.18|19913.94|19913.94|19914.04|19914.04|19906.03|19906.03|0
1674567000000|2023-01-24 13:30:00|19914.05|19914.05|19912.12|19912.12|19915.85|19915.85|19912.12|19912.12|0
1674567300000|2023-01-24 13:35:00|19912.16|19912.16|19897.99|19897.99|19912.16|19912.16|19897.99|19897.99|0
1674567600000|2023-01-24 13:40:00|19897.97|19897.97|19884.85|19884.85|19897.97|19897.97|19883.2|19883.2|0
1674567900000|2023-01-24 13:45:00|19884.9|19884.9|19882.93|19882.93|19887.24|19887.24|19881.36|19881.36|0
1674568200000|2023-01-24 13:50:00|19883.04|19883.04|19885.03|19885.03|19886.6|19886.6|19882.68|19882.68|0
1674568500000|2023-01-24 13:55:00|19884.96|19884.96|19886.5|19886.5|19886.85|19886.85|19884.85|19884.85|0
1674568800000|2023-01-24 14:00:00|19886.48|19886.48|19890.87|19890.87|19891.34|19891.34|19885.61|19885.61|0
1674569100000|2023-01-24 14:05:00|19890.79|19890.79|19892.75|19892.75|19894.43|19894.43|19890.63|19890.63|0
1674569400000|2023-01-24 14:10:00|19892.64|19892.64|19892.66|19892.66|19893.39|19893.39|19891.29|19891.29|0
1674569700000|2023-01-24 14:15:00|19892.71|19892.71|19889.09|19889.09|19893.78|19893.78|19889.07|19889.07|0
1674570000000|2023-01-24 14:20:00|19888.96|19888.96|19889.93|19889.93|19889.99|19889.99|19886.44|19886.44|0
1674570300000|2023-01-24 14:25:00|19890.03|19890.03|19889.34|19889.34|19890.03|19890.03|19887.3|19887.3|0
1674570600000|2023-01-24 14:30:00|19889.3|19889.3|19894.51|19894.51|19903.36|19903.36|19887.78|19887.78|0
1674570900000|2023-01-24 14:35:00|19894.57|19894.57|19901.99|19901.99|19902.19|19902.19|19893.51|19893.51|0
1674571200000|2023-01-24 14:40:00|19901.76|19901.76|19906.67|19906.67|19910.82|19910.82|19901.18|19901.18|0
1674571500000|2023-01-24 14:45:00|19905.26|19905.26|19911.9|19911.9|19912.21|19912.21|19899.8|19899.8|0
1674571800000|2023-01-24 14:50:00|19911.99|19911.99|19919.84|19919.84|19920.42|19920.42|19910.81|19910.81|0
1674572100000|2023-01-24 14:55:00|19920.09|19920.09|19897.17|19897.17|19920.21|19920.21|19896.8|19896.8|0
1674572400000|2023-01-24 15:00:00|19897.13|19897.13|19895.67|19895.67|19900.34|19900.34|19895.67|19895.67|0
1674572700000|2023-01-24 15:05:00|19895.52|19895.52|19892.07|19892.07|19895.62|19895.62|19886.34|19886.34|0
1674573000000|2023-01-24 15:10:00|19892.04|19892.04|19895.05|19895.05|19895.05|19895.05|19888.5|19888.5|0
1674573300000|2023-01-24 15:15:00|19895.12|19895.12|19891.69|19891.69|19901.77|19901.77|19891.69|19891.69|0
1674573600000|2023-01-24 15:20:00|19891.52|19891.52|19888.82|19888.82|19891.52|19891.52|19888.44|19888.44|0
1674573900000|2023-01-24 15:25:00|19888.88|19888.88|19896.65|19896.65|19896.74|19896.74|19888.88|19888.88|0
1674574200000|2023-01-24 15:30:00|19896.76|19896.76|19889.79|19889.79|19897.38|19897.38|19889.79|19889.79|0
1674574500000|2023-01-24 15:35:00|19889.68|19889.68|19881.36|19881.36|19889.86|19889.86|19880.84|19880.84|0
1674574800000|2023-01-24 15:40:00|19881.1|19881.1|19896.46|19896.46|19896.81|19896.81|19879.91|19879.91|0
1674575100000|2023-01-24 15:45:00|19896.52|19896.52|19893.4|19893.4|19899.99|19899.99|19893.19|19893.19|0
1674575400000|2023-01-24 15:50:00|19893.25|19893.25|19886.85|19886.85|19893.96|19893.96|19885.4|19885.4|0
1674575700000|2023-01-24 15:55:00|19886.9|19886.9|19895.38|19895.38|19896.21|19896.21|19886.9|19886.9|0
1674576000000|2023-01-24 16:00:00|19895.43|19895.43|19882.35|19882.35|19895.66|19895.66|19882.35|19882.35|0
1674576300000|2023-01-24 16:05:00|19882.24|19882.24|19875.14|19875.14|19882.29|19882.29|19875.14|19875.14|0
1674576600000|2023-01-24 16:10:00|19875.05|19875.05|19873.32|19873.32|19875.4|19875.4|19871.46|19871.46|0
1674576900000|2023-01-24 16:15:00|19873.36|19873.36|19868.52|19868.52|19873.45|19873.45|19867.44|19867.44|0
1674577200000|2023-01-24 16:20:00|19868.44|19868.44|19868.43|19868.43|19870.05|19870.05|19868.06|19868.06|0
1674577500000|2023-01-24 16:25:00|19868.39|19868.39|19862.24|19862.24|19869.18|19869.18|19862.14|19862.14|0
1674634500000|2023-01-25 08:15:00|19875.21|19875.21|19901.04|19901.04|19901.04|19901.04|19875.21|19875.21|0
1674634800000|2023-01-25 08:20:00|19901.24|19901.24|19912.47|19912.47|19913.65|19913.65|19899.89|19899.89|0
1674635100000|2023-01-25 08:25:00|19912.81|19912.81|19910.55|19910.55|19913.14|19913.14|19907.03|19907.03|0
1674635400000|2023-01-25 08:30:00|19909.75|19909.75|19921.68|19921.68|19929.96|19929.96|19907.13|19907.13|0
1674635700000|2023-01-25 08:35:00|19921.72|19921.72|19911.34|19911.34|19922.75|19922.75|19909.33|19909.33|0
1674636000000|2023-01-25 08:40:00|19911.22|19911.22|19945.68|19945.68|19945.68|19945.68|19911.04|19911.04|0
1674636300000|2023-01-25 08:45:00|19945.38|19945.38|19974.59|19974.59|19974.74|19974.74|19945.38|19945.38|0
1674636600000|2023-01-25 08:50:00|19974.52|19974.52|19995.84|19995.84|19996.09|19996.09|19974.43|19974.43|0
1674636900000|2023-01-25 08:55:00|19996.14|19996.14|19987.44|19987.44|19996.96|19996.96|19985.67|19985.67|0
1674637200000|2023-01-25 09:00:00|19987.31|19987.31|19962.56|19962.56|19988.26|19988.26|19962.49|19962.49|0
1674637500000|2023-01-25 09:05:00|19962.44|19962.44|19943.19|19943.19|19962.44|19962.44|19942.54|19942.54|0
1674637800000|2023-01-25 09:10:00|19943.28|19943.28|19929.28|19929.28|19943.28|19943.28|19928.66|19928.66|0
1674638100000|2023-01-25 09:15:00|19929.23|19929.23|19920.42|19920.42|19929.63|19929.63|19920.13|19920.13|0
1674638400000|2023-01-25 09:20:00|19920.52|19920.52|19921.6|19921.6|19924.5|19924.5|19920.21|19920.21|0
1674638700000|2023-01-25 09:25:00|19921.56|19921.56|19929.61|19929.61|19932.17|19932.17|19920.65|19920.65|0
1674639000000|2023-01-25 09:30:00|19929.51|19929.51|19926.34|19926.34|19931.04|19931.04|19926.31|19926.31|0
1674639300000|2023-01-25 09:35:00|19926.53|19926.53|19920.38|19920.38|19926.6|19926.6|19919.65|19919.65|0
1674639600000|2023-01-25 09:40:00|19920.24|19920.24|19917.3|19917.3|19920.26|19920.26|19916.85|19916.85|0
1674639900000|2023-01-25 09:45:00|19917.15|19917.15|19914.57|19914.57|19917.49|19917.49|19914.21|19914.21|0
1674640200000|2023-01-25 09:50:00|19914.5|19914.5|19889.66|19889.66|19914.5|19914.5|19889.45|19889.45|0
1674640500000|2023-01-25 09:55:00|19889.4|19889.4|19879.74|19879.74|19889.4|19889.4|19879.65|19879.65|0
1674640800000|2023-01-25 10:00:00|19880.07|19880.07|19863.94|19863.94|19880.07|19880.07|19863.9|19863.9|0
1674641100000|2023-01-25 10:05:00|19863.99|19863.99|19850.31|19850.31|19865.7|19865.7|19850.01|19850.01|0
1674641400000|2023-01-25 10:10:00|19850.38|19850.38|19841.08|19841.08|19851.07|19851.07|19840.33|19840.33|0
1674641700000|2023-01-25 10:15:00|19841.01|19841.01|19832.72|19832.72|19841.01|19841.01|19832.07|19832.07|0
1674642000000|2023-01-25 10:20:00|19832.68|19832.68|19829.67|19829.67|19833.25|19833.25|19828.97|19828.97|0
1674642300000|2023-01-25 10:25:00|19829.47|19829.47|19833.22|19833.22|19833.33|19833.33|19827.54|19827.54|0
1674642600000|2023-01-25 10:30:00|19833.35|19833.35|19841.91|19841.91|19841.91|19841.91|19833.31|19833.31|0
1674642900000|2023-01-25 10:35:00|19841.98|19841.98|19842.25|19842.25|19843.86|19843.86|19841.03|19841.03|0
1674643200000|2023-01-25 10:40:00|19842.17|19842.17|19841.41|19841.41|19843.65|19843.65|19840.34|19840.34|0
1674643500000|2023-01-25 10:45:00|19841.56|19841.56|19849.56|19849.56|19849.56|19849.56|19841.56|19841.56|0
1674643800000|2023-01-25 10:50:00|19849.71|19849.71|19853.67|19853.67|19856.15|19856.15|19849.51|19849.51|0
1674644100000|2023-01-25 10:55:00|19853.64|19853.64|19851.74|19851.74|19855.45|19855.45|19851.68|19851.68|0
1674644400000|2023-01-25 11:00:00|19851.89|19851.89|19852.54|19852.54|19853.6|19853.6|19850.23|19850.23|0
1674644700000|2023-01-25 11:05:00|19852.38|19852.38|19851.17|19851.17|19852.38|19852.38|19849.21|19849.21|0
1674645000000|2023-01-25 11:10:00|19851.33|19851.33|19859.4|19859.4|19861.26|19861.26|19851|19851|0
1674645300000|2023-01-25 11:15:00|19859.33|19859.33|19856.46|19856.46|19860.61|19860.61|19856.4|19856.4|0
1674645600000|2023-01-25 11:20:00|19856.15|19856.15|19850.34|19850.34|19856.42|19856.42|19850.3|19850.3|0
1674645900000|2023-01-25 11:25:00|19850.41|19850.41|19853.07|19853.07|19853.41|19853.41|19849.5|19849.5|0
1674646200000|2023-01-25 11:30:00|19853.29|19853.29|19849.72|19849.72|19853.43|19853.43|19848.58|19848.58|0
1674646500000|2023-01-25 11:35:00|19849.83|19849.83|19848.99|19848.99|19851.78|19851.78|19848.63|19848.63|0
1674646800000|2023-01-25 11:40:00|19848.92|19848.92|19842.03|19842.03|19848.92|19848.92|19840.94|19840.94|0
1674647100000|2023-01-25 11:45:00|19842.06|19842.06|19839.91|19839.91|19842.72|19842.72|19839.73|19839.73|0
1674647400000|2023-01-25 11:50:00|19839.86|19839.86|19834.27|19834.27|19840.04|19840.04|19831.28|19831.28|0
1674647700000|2023-01-25 11:55:00|19834.4|19834.4|19836.96|19836.96|19837.1|19837.1|19833.9|19833.9|0
1674648000000|2023-01-25 12:00:00|19837.04|19837.04|19828.6|19828.6|19839.84|19839.84|19828.48|19828.48|0
1674648300000|2023-01-25 12:05:00|19828.9|19828.9|19827.25|19827.25|19830.15|19830.15|19827.24|19827.24|0
1674648600000|2023-01-25 12:10:00|19827.22|19827.22|19826.73|19826.73|19827.3|19827.3|19824.66|19824.66|0
1674648900000|2023-01-25 12:15:00|19826.92|19826.92|19824.78|19824.78|19828.32|19828.32|19824.56|19824.56|0
1674649200000|2023-01-25 12:20:00|19824.71|19824.71|19827.88|19827.88|19827.88|19827.88|19824.7|19824.7|0
1674649500000|2023-01-25 12:25:00|19827.9|19827.9|19830.11|19830.11|19830.17|19830.17|19827.46|19827.46|0
1674649800000|2023-01-25 12:30:00|19830.03|19830.03|19830.86|19830.86|19832.82|19832.82|19830.03|19830.03|0
1674650100000|2023-01-25 12:35:00|19830.91|19830.91|19830.79|19830.79|19834.46|19834.46|19830.28|19830.28|0
1674650400000|2023-01-25 12:40:00|19830.68|19830.68|19826.38|19826.38|19831.37|19831.37|19826.34|19826.34|0
1674650700000|2023-01-25 12:45:00|19826.34|19826.34|19818.08|19818.08|19826.36|19826.36|19817.65|19817.65|0
1674651000000|2023-01-25 12:50:00|19818.38|19818.38|19815.44|19815.44|19819.87|19819.87|19815.36|19815.36|0
1674651300000|2023-01-25 12:55:00|19815.35|19815.35|19807.52|19807.52|19815.35|19815.35|19806.82|19806.82|0
1674651600000|2023-01-25 13:00:00|19807.43|19807.43|19804.59|19804.59|19807.43|19807.43|19804.5|19804.5|0
1674651900000|2023-01-25 13:05:00|19804.19|19804.19|19805.49|19805.49|19805.49|19805.49|19802.34|19802.34|0
1674652200000|2023-01-25 13:10:00|19805.55|19805.55|19810.15|19810.15|19810.44|19810.44|19804.56|19804.56|0
1674652500000|2023-01-25 13:15:00|19810.26|19810.26|19810.47|19810.47|19811|19811|19808.37|19808.37|0
1674652800000|2023-01-25 13:20:00|19810.51|19810.51|19805.26|19805.26|19810.56|19810.56|19804.74|19804.74|0
1674653100000|2023-01-25 13:25:00|19805.44|19805.44|19805.13|19805.13|19805.56|19805.56|19803.19|19803.19|0
1674653400000|2023-01-25 13:30:00|19805.27|19805.27|19802.92|19802.92|19805.89|19805.89|19802.92|19802.92|0
1674653700000|2023-01-25 13:35:00|19802.96|19802.96|19790.29|19790.29|19802.96|19802.96|19788.71|19788.71|0
1674654000000|2023-01-25 13:40:00|19790.25|19790.25|19784.16|19784.16|19790.37|19790.37|19783.48|19783.48|0
1674654300000|2023-01-25 13:45:00|19784.03|19784.03|19771.3|19771.3|19784.03|19784.03|19771.3|19771.3|0
1674654600000|2023-01-25 13:50:00|19771.24|19771.24|19768.96|19768.96|19771.3|19771.3|19767.49|19767.49|0
1674654900000|2023-01-25 13:55:00|19768.92|19768.92|19771.67|19771.67|19772.43|19772.43|19768.55|19768.55|0
1674655200000|2023-01-25 14:00:00|19771.75|19771.75|19770.77|19770.77|19773.43|19773.43|19770.67|19770.67|0
1674655500000|2023-01-25 14:05:00|19770.81|19770.81|19777.15|19777.15|19777.24|19777.24|19769.12|19769.12|0
1674655800000|2023-01-25 14:10:00|19777.05|19777.05|19774.49|19774.49|19778.02|19778.02|19773.84|19773.84|0
1674656100000|2023-01-25 14:15:00|19774.45|19774.45|19775.09|19775.09|19775.16|19775.16|19771.25|19771.25|0
1674656400000|2023-01-25 14:20:00|19775.06|19775.06|19780.76|19780.76|19780.76|19780.76|19775.06|19775.06|0
1674656700000|2023-01-25 14:25:00|19780.83|19780.83|19778.29|19778.29|19781.1|19781.1|19777.72|19777.72|0
1674657000000|2023-01-25 14:30:00|19778.32|19778.32|19768.76|19768.76|19778.4|19778.4|19765.72|19765.72|0
1674657300000|2023-01-25 14:35:00|19768.69|19768.69|19773.18|19773.18|19774.93|19774.93|19768.28|19768.28|0
1674657600000|2023-01-25 14:40:00|19773.3|19773.3|19773.71|19773.71|19781.22|19781.22|19771.62|19771.62|0
1674657900000|2023-01-25 14:45:00|19773.54|19773.54|19773.62|19773.62|19776.84|19776.84|19772.34|19772.34|0
1674658200000|2023-01-25 14:50:00|19773.67|19773.67|19759.33|19759.33|19773.89|19773.89|19759.33|19759.33|0
1674658500000|2023-01-25 14:55:00|19759.38|19759.38|19746.95|19746.95|19761.85|19761.85|19746.95|19746.95|0
1674658800000|2023-01-25 15:00:00|19746.77|19746.77|19739.25|19739.25|19749.47|19749.47|19733.87|19733.87|0
1674659100000|2023-01-25 15:05:00|19739.14|19739.14|19744.06|19744.06|19750.27|19750.27|19737.95|19737.95|0
1674659400000|2023-01-25 15:10:00|19744.13|19744.13|19735.23|19735.23|19744.36|19744.36|19735.16|19735.16|0
1674659700000|2023-01-25 15:15:00|19735.15|19735.15|19738.36|19738.36|19740.62|19740.62|19726.7|19726.7|0
1674660000000|2023-01-25 15:20:00|19738.39|19738.39|19738.67|19738.67|19741.4|19741.4|19737.82|19737.82|0
1674660300000|2023-01-25 15:25:00|19738.72|19738.72|19737.9|19737.9|19738.72|19738.72|19735.77|19735.77|0
1674660600000|2023-01-25 15:30:00|19738|19738|19734.84|19734.84|19742.81|19742.81|19734.84|19734.84|0
1674660900000|2023-01-25 15:35:00|19734.78|19734.78|19725.13|19725.13|19735.18|19735.18|19724.74|19724.74|0
1674661200000|2023-01-25 15:40:00|19725.1|19725.1|19738.92|19738.92|19738.92|19738.92|19723.75|19723.75|0
1674661500000|2023-01-25 15:45:00|19738.98|19738.98|19752.68|19752.68|19754.2|19754.2|19738.98|19738.98|0
1674661800000|2023-01-25 15:50:00|19752.76|19752.76|19742.87|19742.87|19752.76|19752.76|19742.19|19742.19|0
1674662100000|2023-01-25 15:55:00|19743.02|19743.02|19757.19|19757.19|19757.4|19757.4|19742.84|19742.84|0
1674662400000|2023-01-25 16:00:00|19757.44|19757.44|19759.94|19759.94|19763.03|19763.03|19757.29|19757.29|0
1674662700000|2023-01-25 16:05:00|19759.98|19759.98|19763.42|19763.42|19765.71|19765.71|19759.98|19759.98|0
1674663000000|2023-01-25 16:10:00|19763.41|19763.41|19766.01|19766.01|19766.6|19766.6|19759.75|19759.75|0
1674663300000|2023-01-25 16:15:00|19766|19766|19775.39|19775.39|19775.48|19775.48|19764.94|19764.94|0
1674663600000|2023-01-25 16:20:00|19775.28|19775.28|19779.17|19779.17|19779.59|19779.59|19775.06|19775.06|0
1674663900000|2023-01-25 16:25:00|19779.28|19779.28|19781.31|19781.31|19783.12|19783.12|19778|19778|0
1674720900000|2023-01-26 08:15:00|19856.39|19856.39|19911.78|19911.78|19913.12|19913.12|19855.55|19855.55|0
1674721200000|2023-01-26 08:20:00|19911.66|19911.66|19919.93|19919.93|19919.93|19919.93|19908.21|19908.21|0
1674721500000|2023-01-26 08:25:00|19920.09|19920.09|19929.03|19929.03|19929.03|19929.03|19916.79|19916.79|0
1674721800000|2023-01-26 08:30:00|19928.63|19928.63|19929.33|19929.33|19930.05|19930.05|19924.3|19924.3|0
1674722100000|2023-01-26 08:35:00|19929.17|19929.17|19929.51|19929.51|19934.22|19934.22|19928.28|19928.28|0
1674722400000|2023-01-26 08:40:00|19928.84|19928.84|19909.63|19909.63|19932.12|19932.12|19909.14|19909.14|0
1674722700000|2023-01-26 08:45:00|19909.57|19909.57|19897.42|19897.42|19910.96|19910.96|19897.22|19897.22|0
1674723000000|2023-01-26 08:50:00|19897.55|19897.55|19900.85|19900.85|19906.57|19906.57|19896.87|19896.87|0
1674723300000|2023-01-26 08:55:00|19900.75|19900.75|19889.21|19889.21|19900.75|19900.75|19889.21|19889.21|0
1674723600000|2023-01-26 09:00:00|19889.06|19889.06|19884.95|19884.95|19889.06|19889.06|19881.83|19881.83|0
1674723900000|2023-01-26 09:05:00|19884.9|19884.9|19892.66|19892.66|19892.66|19892.66|19879.04|19879.04|0
1674724200000|2023-01-26 09:10:00|19892.73|19892.73|19894.7|19894.7|19894.98|19894.98|19890.87|19890.87|0
1674724500000|2023-01-26 09:15:00|19894.64|19894.64|19893.96|19893.96|19897.22|19897.22|19892.92|19892.92|0
1674724800000|2023-01-26 09:20:00|19893.9|19893.9|19894.8|19894.8|19896.64|19896.64|19891.58|19891.58|0
1674725100000|2023-01-26 09:25:00|19894.61|19894.61|19881.18|19881.18|19895.46|19895.46|19881.18|19881.18|0
1674725400000|2023-01-26 09:30:00|19881.14|19881.14|19886.82|19886.82|19888.86|19888.86|19880.72|19880.72|0
1674725700000|2023-01-26 09:35:00|19886.79|19886.79|19877.18|19877.18|19886.86|19886.86|19876.95|19876.95|0
1674726000000|2023-01-26 09:40:00|19877.1|19877.1|19880.5|19880.5|19881.95|19881.95|19873.96|19873.96|0
1674726300000|2023-01-26 09:45:00|19880.53|19880.53|19883.7|19883.7|19884.23|19884.23|19880.48|19880.48|0
1674726600000|2023-01-26 09:50:00|19884.01|19884.01|19885.29|19885.29|19885.76|19885.76|19882.18|19882.18|0
1674726900000|2023-01-26 09:55:00|19885.39|19885.39|19888.01|19888.01|19891.03|19891.03|19884.3|19884.3|0
1674727200000|2023-01-26 10:00:00|19887.97|19887.97|19890.57|19890.57|19891.08|19891.08|19886.04|19886.04|0
1674727500000|2023-01-26 10:05:00|19890.71|19890.71|19892.7|19892.7|19894.86|19894.86|19890.71|19890.71|0
1674727800000|2023-01-26 10:10:00|19892.84|19892.84|19896.09|19896.09|19898.77|19898.77|19892.39|19892.39|0
1674728100000|2023-01-26 10:15:00|19896.06|19896.06|19909.66|19909.66|19909.66|19909.66|19894.99|19894.99|0
1674728400000|2023-01-26 10:20:00|19909.72|19909.72|19912.28|19912.28|19914.3|19914.3|19909.34|19909.34|0
1674728700000|2023-01-26 10:25:00|19912.32|19912.32|19909.2|19909.2|19913.71|19913.71|19908.39|19908.39|0
1674729000000|2023-01-26 10:30:00|19909.13|19909.13|19913.49|19913.49|19914.33|19914.33|19909.07|19909.07|0
1674729300000|2023-01-26 10:35:00|19913.61|19913.61|19913.42|19913.42|19915.39|19915.39|19911.04|19911.04|0
1674729600000|2023-01-26 10:40:00|19913.37|19913.37|19912.14|19912.14|19914.26|19914.26|19908.34|19908.34|0
1674729900000|2023-01-26 10:45:00|19912.08|19912.08|19921.49|19921.49|19921.49|19921.49|19912.08|19912.08|0
1674730200000|2023-01-26 10:50:00|19921.42|19921.42|19923.41|19923.41|19924.01|19924.01|19921.34|19921.34|0
1674730500000|2023-01-26 10:55:00|19923.45|19923.45|19926.43|19926.43|19928.15|19928.15|19922.94|19922.94|0
1674730800000|2023-01-26 11:00:00|19926.32|19926.32|19918.7|19918.7|19926.53|19926.53|19918.54|19918.54|0
1674731100000|2023-01-26 11:05:00|19918.57|19918.57|19912.53|19912.53|19918.75|19918.75|19912.46|19912.46|0
1674731400000|2023-01-26 11:10:00|19912.37|19912.37|19907.88|19907.88|19913.68|19913.68|19906.9|19906.9|0
1674731700000|2023-01-26 11:15:00|19907.84|19907.84|19903.23|19903.23|19907.91|19907.91|19902.25|19902.25|0
1674732000000|2023-01-26 11:20:00|19903.34|19903.34|19907.99|19907.99|19908.64|19908.64|19903.34|19903.34|0
1674732300000|2023-01-26 11:25:00|19907.97|19907.97|19910.55|19910.55|19914.56|19914.56|19907.68|19907.68|0
1674732600000|2023-01-26 11:30:00|19910.6|19910.6|19910.32|19910.32|19912.92|19912.92|19909.58|19909.58|0
1674732900000|2023-01-26 11:35:00|19910.28|19910.28|19892.45|19892.45|19910.97|19910.97|19892.43|19892.43|0
1674733200000|2023-01-26 11:40:00|19892.19|19892.19|19888.89|19888.89|19892.36|19892.36|19886.35|19886.35|0
1674733500000|2023-01-26 11:45:00|19888.94|19888.94|19892.53|19892.53|19893.58|19893.58|19888.78|19888.78|0
1674733800000|2023-01-26 11:50:00|19892.43|19892.43|19885.59|19885.59|19892.74|19892.74|19885.06|19885.06|0
1674734100000|2023-01-26 11:55:00|19885.67|19885.67|19897.5|19897.5|19897.53|19897.53|19885.35|19885.35|0
1674734400000|2023-01-26 12:00:00|19897.51|19897.51|19911.99|19911.99|19912.01|19912.01|19897.51|19897.51|0
1674734700000|2023-01-26 12:05:00|19912.04|19912.04|19923.99|19923.99|19924.95|19924.95|19911.59|19911.59|0
1674735000000|2023-01-26 12:10:00|19924.03|19924.03|19938.13|19938.13|19938.42|19938.42|19924.03|19924.03|0
1674735300000|2023-01-26 12:15:00|19938.07|19938.07|19940.91|19940.91|19940.91|19940.91|19937.84|19937.84|0
1674735600000|2023-01-26 12:20:00|19941.29|19941.29|19943.98|19943.98|19943.98|19943.98|19940.1|19940.1|0
1674735900000|2023-01-26 12:25:00|19944.04|19944.04|19947.86|19947.86|19948|19948|19943.49|19943.49|0
1674736200000|2023-01-26 12:30:00|19947.7|19947.7|19946.3|19946.3|19949.15|19949.15|19946.13|19946.13|0
1674736500000|2023-01-26 12:35:00|19946.34|19946.34|19939.82|19939.82|19947.11|19947.11|19938.76|19938.76|0
1674736800000|2023-01-26 12:40:00|19939.8|19939.8|19950.26|19950.26|19950.26|19950.26|19939.45|19939.45|0
1674737100000|2023-01-26 12:45:00|19950.23|19950.23|19952.12|19952.12|19952.37|19952.37|19946.81|19946.81|0
1674737400000|2023-01-26 12:50:00|19952.07|19952.07|19967.36|19967.36|19967.65|19967.65|19952.07|19952.07|0
1674737700000|2023-01-26 12:55:00|19967.4|19967.4|19971.12|19971.12|19972.27|19972.27|19966.91|19966.91|0
1674738000000|2023-01-26 13:00:00|19970.96|19970.96|19972.12|19972.12|19973.77|19973.77|19969.95|19969.95|0
1674738300000|2023-01-26 13:05:00|19971.93|19971.93|19972.07|19972.07|19975.92|19975.92|19971.61|19971.61|0
1674738600000|2023-01-26 13:10:00|19972|19972|19972.77|19972.77|19974.04|19974.04|19971.36|19971.36|0
1674738900000|2023-01-26 13:15:00|19972.83|19972.83|19978.62|19978.62|19978.62|19978.62|19972.83|19972.83|0
1674739200000|2023-01-26 13:20:00|19978.7|19978.7|19974.89|19974.89|19979.11|19979.11|19974.7|19974.7|0
1674739500000|2023-01-26 13:25:00|19974.81|19974.81|19959.73|19959.73|19975.65|19975.65|19959.4|19959.4|0
1674739800000|2023-01-26 13:30:00|19959.72|19959.72|19967.83|19967.83|19969.38|19969.38|19946.73|19946.73|0
1674740100000|2023-01-26 13:35:00|19967.67|19967.67|19984.19|19984.19|19984.51|19984.51|19966.52|19966.52|0
1674740400000|2023-01-26 13:40:00|19984.13|19984.13|19982.4|19982.4|19984.25|19984.25|19981.69|19981.69|0
1674740700000|2023-01-26 13:45:00|19982.32|19982.32|19986.08|19986.08|19986.15|19986.15|19981.69|19981.69|0
1674741000000|2023-01-26 13:50:00|19986.05|19986.05|19983.78|19983.78|19986.89|19986.89|19983.52|19983.52|0
1674741300000|2023-01-26 13:55:00|19983.47|19983.47|19980.89|19980.89|19983.9|19983.9|19980.17|19980.17|0
1674741600000|2023-01-26 14:00:00|19980.77|19980.77|19988.3|19988.3|19988.38|19988.38|19980.27|19980.27|0
1674741900000|2023-01-26 14:05:00|19988.48|19988.48|19988.19|19988.19|19992.16|19992.16|19987.66|19987.66|0
1674742200000|2023-01-26 14:10:00|19988.25|19988.25|19979.03|19979.03|19988.25|19988.25|19978.19|19978.19|0
1674742500000|2023-01-26 14:15:00|19979.07|19979.07|19985.86|19985.86|19987.4|19987.4|19978.89|19978.89|0
1674742800000|2023-01-26 14:20:00|19985.79|19985.79|19979.57|19979.57|19987.84|19987.84|19979.17|19979.17|0
1674743100000|2023-01-26 14:25:00|19979.68|19979.68|19971.12|19971.12|19979.72|19979.72|19968.25|19968.25|0
1674743400000|2023-01-26 14:30:00|19971.21|19971.21|19971.7|19971.7|19977.6|19977.6|19971.08|19971.08|0
1674743700000|2023-01-26 14:35:00|19971.65|19971.65|19973.46|19973.46|19976.96|19976.96|19971.6|19971.6|0
1674744000000|2023-01-26 14:40:00|19973.49|19973.49|19967.37|19967.37|19974.85|19974.85|19967.37|19967.37|0
1674744300000|2023-01-26 14:45:00|19967.31|19967.31|19953.04|19953.04|19969.39|19969.39|19952.73|19952.73|0
1674744600000|2023-01-26 14:50:00|19953.1|19953.1|19943.83|19943.83|19953.14|19953.14|19943.83|19943.83|0
1674744900000|2023-01-26 14:55:00|19943.79|19943.79|19949.29|19949.29|19949.29|19949.29|19934.18|19934.18|0
1674745200000|2023-01-26 15:00:00|19949.35|19949.35|19944.99|19944.99|19953.99|19953.99|19942.93|19942.93|0
1674745500000|2023-01-26 15:05:00|19945.04|19945.04|19950.69|19950.69|19951.27|19951.27|19945|19945|0
1674745800000|2023-01-26 15:10:00|19950.73|19950.73|19971.94|19971.94|19972.6|19972.6|19950.73|19950.73|0
1674746100000|2023-01-26 15:15:00|19972.17|19972.17|19974.28|19974.28|19976.28|19976.28|19970.75|19970.75|0
1674746400000|2023-01-26 15:20:00|19974.39|19974.39|19979.2|19979.2|19979.53|19979.53|19974.36|19974.36|0
1674746700000|2023-01-26 15:25:00|19979.13|19979.13|19982.63|19982.63|19986.23|19986.23|19979.13|19979.13|0
1674747000000|2023-01-26 15:30:00|19982.58|19982.58|19979.05|19979.05|19982.58|19982.58|19970.83|19970.83|0
1674747300000|2023-01-26 15:35:00|19979.14|19979.14|19956.06|19956.06|19979.14|19979.14|19956.06|19956.06|0
1674747600000|2023-01-26 15:40:00|19955.71|19955.71|19964.79|19964.79|19965.91|19965.91|19953.16|19953.16|0
1674747900000|2023-01-26 15:45:00|19964.71|19964.71|19958.51|19958.51|19965.59|19965.59|19956.07|19956.07|0
1674748200000|2023-01-26 15:50:00|19958.24|19958.24|19942.45|19942.45|19960.55|19960.55|19942.03|19942.03|0
1674748500000|2023-01-26 15:55:00|19942.43|19942.43|19929.34|19929.34|19942.43|19942.43|19926.49|19926.49|0
1674748800000|2023-01-26 16:00:00|19929.26|19929.26|19922.49|19922.49|19929.26|19929.26|19918.07|19918.07|0
1674749100000|2023-01-26 16:05:00|19922.6|19922.6|19909.95|19909.95|19924.76|19924.76|19909.51|19909.51|0
1674749400000|2023-01-26 16:10:00|19910.07|19910.07|19929.77|19929.77|19929.77|19929.77|19909.64|19909.64|0
1674749700000|2023-01-26 16:15:00|19929.69|19929.69|19942.82|19942.82|19949.77|19949.77|19929.69|19929.69|0
1674750000000|2023-01-26 16:20:00|19942.74|19942.74|19926.85|19926.85|19942.9|19942.9|19926.8|19926.8|0
1674750300000|2023-01-26 16:25:00|19926.46|19926.46|19930.67|19930.67|19930.76|19930.76|19924.09|19924.09|0
1674807300000|2023-01-27 08:15:00|19920.52|19920.52|19907.49|19907.49|19920.93|19920.93|19906.88|19906.88|0
1674807600000|2023-01-27 08:20:00|19907.05|19907.05|19886.62|19886.62|19907.05|19907.05|19886.53|19886.53|0
1674807900000|2023-01-27 08:25:00|19886.25|19886.25|19885.34|19885.34|19887.17|19887.17|19881.22|19881.22|0
1674808200000|2023-01-27 08:30:00|19885.43|19885.43|19904.19|19904.19|19904.26|19904.26|19885.18|19885.18|0
1674808500000|2023-01-27 08:35:00|19904.66|19904.66|19911.04|19911.04|19911.8|19911.8|19904.27|19904.27|0
1674808800000|2023-01-27 08:40:00|19911.39|19911.39|19924.91|19924.91|19925.17|19925.17|19911.39|19911.39|0
1674809100000|2023-01-27 08:45:00|19925.03|19925.03|19940.32|19940.32|19942.19|19942.19|19925.03|19925.03|0
1674809400000|2023-01-27 08:50:00|19940.88|19940.88|19956.84|19956.84|19957.72|19957.72|19940.88|19940.88|0
1674809700000|2023-01-27 08:55:00|19957.37|19957.37|19954.53|19954.53|19957.37|19957.37|19954.33|19954.33|0
1674810000000|2023-01-27 09:00:00|19954.46|19954.46|19958.27|19958.27|19958.43|19958.43|19953.77|19953.77|0
1674810300000|2023-01-27 09:05:00|19958.23|19958.23|19956.49|19956.49|19958.23|19958.23|19954.06|19954.06|0
1674810600000|2023-01-27 09:10:00|19956.36|19956.36|19949.6|19949.6|19956.94|19956.94|19948.83|19948.83|0
1674810900000|2023-01-27 09:15:00|19949.56|19949.56|19951.32|19951.32|19953.37|19953.37|19949.47|19949.47|0
1674811200000|2023-01-27 09:20:00|19951.41|19951.41|19951.11|19951.11|19951.79|19951.79|19948.87|19948.87|0
1674811500000|2023-01-27 09:25:00|19951.19|19951.19|19949.69|19949.69|19952.51|19952.51|19949.53|19949.53|0
1674811800000|2023-01-27 09:30:00|19949.62|19949.62|19946.52|19946.52|19949.62|19949.62|19944.65|19944.65|0
1674812100000|2023-01-27 09:35:00|19946.7|19946.7|19946.08|19946.08|19948.41|19948.41|19946.08|19946.08|0
1674812400000|2023-01-27 09:40:00|19946.31|19946.31|19938.74|19938.74|19946.31|19946.31|19938.15|19938.15|0
1674812700000|2023-01-27 09:45:00|19938.67|19938.67|19935.79|19935.79|19939.52|19939.52|19932.98|19932.98|0
1674813000000|2023-01-27 09:50:00|19935.99|19935.99|19942.74|19942.74|19942.74|19942.74|19935.56|19935.56|0
1674813300000|2023-01-27 09:55:00|19942.65|19942.65|19939.07|19939.07|19942.99|19942.99|19939.07|19939.07|0
1674813600000|2023-01-27 10:00:00|19939.09|19939.09|19940.68|19940.68|19940.81|19940.81|19939.07|19939.07|0
1674813900000|2023-01-27 10:05:00|19940.48|19940.48|19935.86|19935.86|19940.6|19940.6|19935.77|19935.77|0
1674814200000|2023-01-27 10:10:00|19935.58|19935.58|19929.72|19929.72|19935.58|19935.58|19929.62|19929.62|0
1674814500000|2023-01-27 10:15:00|19929.66|19929.66|19923.55|19923.55|19929.66|19929.66|19923.18|19923.18|0
1674814800000|2023-01-27 10:20:00|19923.47|19923.47|19923.76|19923.76|19924.18|19924.18|19920.41|19920.41|0
1674815100000|2023-01-27 10:25:00|19923.81|19923.81|19919.16|19919.16|19924.34|19924.34|19919.06|19919.06|0
1674815400000|2023-01-27 10:30:00|19919.07|19919.07|19918.31|19918.31|19919.58|19919.58|19916.75|19916.75|0
1674815700000|2023-01-27 10:35:00|19918.37|19918.37|19924.69|19924.69|19924.69|19924.69|19918.31|19918.31|0
1674816000000|2023-01-27 10:40:00|19924.55|19924.55|19924.66|19924.66|19926.4|19926.4|19924.54|19924.54|0
1674816300000|2023-01-27 10:45:00|19924.73|19924.73|19918.62|19918.62|19924.73|19924.73|19918.62|19918.62|0
1674816600000|2023-01-27 10:50:00|19918.58|19918.58|19923.53|19923.53|19924.07|19924.07|19918.58|19918.58|0
1674816900000|2023-01-27 10:55:00|19923.41|19923.41|19924.91|19924.91|19927.33|19927.33|19923.34|19923.34|0
1674817200000|2023-01-27 11:00:00|19924.5|19924.5|19925.04|19925.04|19925.76|19925.76|19922.39|19922.39|0
1674817500000|2023-01-27 11:05:00|19925.19|19925.19|19929.08|19929.08|19929.76|19929.76|19924.99|19924.99|0
1674817800000|2023-01-27 11:10:00|19929.04|19929.04|19927.75|19927.75|19929.16|19929.16|19926.68|19926.68|0
1674818100000|2023-01-27 11:15:00|19927.69|19927.69|19923.21|19923.21|19927.83|19927.83|19922.85|19922.85|0
1674818400000|2023-01-27 11:20:00|19923.18|19923.18|19923.14|19923.14|19923.42|19923.42|19920.49|19920.49|0
1674818700000|2023-01-27 11:25:00|19923.24|19923.24|19916.7|19916.7|19923.4|19923.4|19916.64|19916.64|0
1674819000000|2023-01-27 11:30:00|19916.74|19916.74|19917.14|19917.14|19919.25|19919.25|19916.36|19916.36|0
1674819300000|2023-01-27 11:35:00|19917.2|19917.2|19911.51|19911.51|19917.2|19917.2|19911.02|19911.02|0
1674819600000|2023-01-27 11:40:00|19911.44|19911.44|19912.65|19912.65|19914.23|19914.23|19910.43|19910.43|0
1674819900000|2023-01-27 11:45:00|19912.77|19912.77|19913.27|19913.27|19915.74|19915.74|19912.31|19912.31|0
1674820200000|2023-01-27 11:50:00|19913.09|19913.09|19908.71|19908.71|19913.54|19913.54|19908.68|19908.68|0
1674820500000|2023-01-27 11:55:00|19908.44|19908.44|19909.1|19909.1|19909.87|19909.87|19907.75|19907.75|0
1674820800000|2023-01-27 12:00:00|19909.01|19909.01|19912.56|19912.56|19912.56|19912.56|19908.75|19908.75|0
1674821100000|2023-01-27 12:05:00|19912.51|19912.51|19913.84|19913.84|19915.89|19915.89|19912.42|19912.42|0
1674821400000|2023-01-27 12:10:00|19913.86|19913.86|19913.47|19913.47|19913.98|19913.98|19912.05|19912.05|0
1674821700000|2023-01-27 12:15:00|19913.51|19913.51|19917.92|19917.92|19919.13|19919.13|19913.51|19913.51|0
1674822000000|2023-01-27 12:20:00|19917.98|19917.98|19919.59|19919.59|19919.95|19919.95|19917.02|19917.02|0
1674822300000|2023-01-27 12:25:00|19919.45|19919.45|19915.99|19915.99|19920.15|19920.15|19915.97|19915.97|0
1674822600000|2023-01-27 12:30:00|19915.92|19915.92|19914.83|19914.83|19916.74|19916.74|19914.51|19914.51|0
1674822900000|2023-01-27 12:35:00|19915.15|19915.15|19908.58|19908.58|19915.83|19915.83|19908.03|19908.03|0
1674823200000|2023-01-27 12:40:00|19908.52|19908.52|19908.19|19908.19|19910.59|19910.59|19908.19|19908.19|0
1674823500000|2023-01-27 12:45:00|19908.27|19908.27|19905.18|19905.18|19908.27|19908.27|19905|19905|0
1674823800000|2023-01-27 12:50:00|19905.21|19905.21|19896.94|19896.94|19905.21|19905.21|19895.33|19895.33|0
1674824100000|2023-01-27 12:55:00|19897.1|19897.1|19902.33|19902.33|19904.05|19904.05|19896.85|19896.85|0
1674824400000|2023-01-27 13:00:00|19902.26|19902.26|19904.49|19904.49|19904.49|19904.49|19901.95|19901.95|0
1674824700000|2023-01-27 13:05:00|19904.59|19904.59|19905.5|19905.5|19905.95|19905.95|19904.18|19904.18|0
1674825000000|2023-01-27 13:10:00|19905.56|19905.56|19904.88|19904.88|19905.56|19905.56|19903.79|19903.79|0
1674825300000|2023-01-27 13:15:00|19905.06|19905.06|19910.02|19910.02|19910.02|19910.02|19904.61|19904.61|0
1674825600000|2023-01-27 13:20:00|19909.94|19909.94|19910.15|19910.15|19911.48|19911.48|19909.87|19909.87|0
1674825900000|2023-01-27 13:25:00|19910.24|19910.24|19910.84|19910.84|19912.86|19912.86|19909.18|19909.18|0
1674826200000|2023-01-27 13:30:00|19910.94|19910.94|19923.17|19923.17|19923.17|19923.17|19905.59|19905.59|0
1674826500000|2023-01-27 13:35:00|19923.1|19923.1|19920.61|19920.61|19923.89|19923.89|19920.32|19920.32|0
1674826800000|2023-01-27 13:40:00|19920.45|19920.45|19921.42|19921.42|19921.93|19921.93|19919.32|19919.32|0
1674827100000|2023-01-27 13:45:00|19921.57|19921.57|19917.78|19917.78|19921.76|19921.76|19917.78|19917.78|0
1674827400000|2023-01-27 13:50:00|19917.82|19917.82|19911.3|19911.3|19917.93|19917.93|19910.5|19910.5|0
1674827700000|2023-01-27 13:55:00|19911.44|19911.44|19896.16|19896.16|19911.44|19911.44|19895.93|19895.93|0
1674828000000|2023-01-27 14:00:00|19895.93|19895.93|19898.73|19898.73|19898.77|19898.77|19894.35|19894.35|0
1674828300000|2023-01-27 14:05:00|19898.67|19898.67|19902.7|19902.7|19903|19903|19897.39|19897.39|0
1674828600000|2023-01-27 14:10:00|19902.85|19902.85|19901.8|19901.8|19903.42|19903.42|19901.29|19901.29|0
1674828900000|2023-01-27 14:15:00|19901.87|19901.87|19904.59|19904.59|19904.77|19904.77|19901.87|19901.87|0
1674829200000|2023-01-27 14:20:00|19904.7|19904.7|19906.46|19906.46|19908.26|19908.26|19904.7|19904.7|0
1674829500000|2023-01-27 14:25:00|19906.41|19906.41|19909.73|19909.73|19910.39|19910.39|19905.53|19905.53|0
1674829800000|2023-01-27 14:30:00|19909.8|19909.8|19910.89|19910.89|19919.06|19919.06|19909.26|19909.26|0
1674830100000|2023-01-27 14:35:00|19911.03|19911.03|19925.91|19925.91|19926.15|19926.15|19910.93|19910.93|0
1674830400000|2023-01-27 14:40:00|19925.96|19925.96|19929.23|19929.23|19929.33|19929.33|19923.98|19923.98|0
1674830700000|2023-01-27 14:45:00|19929.25|19929.25|19937.94|19937.94|19940.79|19940.79|19928.93|19928.93|0
1674831000000|2023-01-27 14:50:00|19938.09|19938.09|19950.42|19950.42|19950.99|19950.99|19937.53|19937.53|0
1674831300000|2023-01-27 14:55:00|19950.35|19950.35|19954.63|19954.63|19955.77|19955.77|19950.28|19950.28|0
1674831600000|2023-01-27 15:00:00|19954.78|19954.78|19972.65|19972.65|19972.65|19972.65|19954.08|19954.08|0
1674831900000|2023-01-27 15:05:00|19972.78|19972.78|19984.73|19984.73|19988|19988|19972.41|19972.41|0
1674832200000|2023-01-27 15:10:00|19984.62|19984.62|19985.47|19985.47|19987.98|19987.98|19983.9|19983.9|0
1674832500000|2023-01-27 15:15:00|19985.35|19985.35|19975.92|19975.92|19985.35|19985.35|19975.22|19975.22|0
1674832800000|2023-01-27 15:20:00|19975.77|19975.77|19961.42|19961.42|19975.77|19975.77|19961.42|19961.42|0
1674833100000|2023-01-27 15:25:00|19961.47|19961.47|19973.18|19973.18|19973.39|19973.39|19961.14|19961.14|0
1674833400000|2023-01-27 15:30:00|19973.2|19973.2|19983.75|19983.75|19987.47|19987.47|19973.09|19973.09|0
1674833700000|2023-01-27 15:35:00|19983.38|19983.38|19989.66|19989.66|19990.52|19990.52|19982.16|19982.16|0
1674834000000|2023-01-27 15:40:00|19989.73|19989.73|19987.91|19987.91|19989.73|19989.73|19986.7|19986.7|0
1674834300000|2023-01-27 15:45:00|19987.87|19987.87|19971.9|19971.9|19988.07|19988.07|19971.66|19971.66|0
1674834600000|2023-01-27 15:50:00|19971.84|19971.84|19967.29|19967.29|19971.88|19971.88|19967.29|19967.29|0
1674834900000|2023-01-27 15:55:00|19967.67|19967.67|19967.38|19967.38|19969.56|19969.56|19962.81|19962.81|0
1674835200000|2023-01-27 16:00:00|19967.28|19967.28|19966.48|19966.48|19969.79|19969.79|19965.92|19965.92|0
1674835500000|2023-01-27 16:05:00|19966.57|19966.57|19969.47|19969.47|19977|19977|19966.57|19966.57|0
1674835800000|2023-01-27 16:10:00|19969.62|19969.62|19961.59|19961.59|19969.79|19969.79|19961.37|19961.37|0
1674836100000|2023-01-27 16:15:00|19961.58|19961.58|19969.88|19969.88|19970.38|19970.38|19959.84|19959.84|0
1674836400000|2023-01-27 16:20:00|19969.84|19969.84|19977.9|19977.9|19978.6|19978.6|19969.74|19969.74|0
1674836700000|2023-01-27 16:25:00|19978.03|19978.03|19984.49|19984.49|19986.16|19986.16|19977.21|19977.21|0
1675066500000|2023-01-30 08:15:00|19943.51|19943.51|19936.07|19936.07|19945.11|19945.11|19936.07|19936.07|0
1675066800000|2023-01-30 08:20:00|19935.96|19935.96|19915.79|19915.79|19936.68|19936.68|19915.74|19915.74|0
1675067100000|2023-01-30 08:25:00|19915.97|19915.97|19889.83|19889.83|19915.97|19915.97|19889.14|19889.14|0
1675067400000|2023-01-30 08:30:00|19890.32|19890.32|19904.4|19904.4|19908.16|19908.16|19890.32|19890.32|0
1675067700000|2023-01-30 08:35:00|19904.48|19904.48|19913.12|19913.12|19913.38|19913.38|19902.53|19902.53|0
1675068000000|2023-01-30 08:40:00|19913.5|19913.5|19922.46|19922.46|19924.15|19924.15|19913.05|19913.05|0
1675068300000|2023-01-30 08:45:00|19922.19|19922.19|19907.25|19907.25|19924.18|19924.18|19907.2|19907.2|0
1675068600000|2023-01-30 08:50:00|19907.15|19907.15|19898.2|19898.2|19907.67|19907.67|19897.83|19897.83|0
1675068900000|2023-01-30 08:55:00|19897.97|19897.97|19890.12|19890.12|19898.03|19898.03|19889.88|19889.88|0
1675069200000|2023-01-30 09:00:00|19890.2|19890.2|19900.27|19900.27|19900.43|19900.43|19890.2|19890.2|0
1675069500000|2023-01-30 09:05:00|19900.19|19900.19|19900.13|19900.13|19906.1|19906.1|19900.13|19900.13|0
1675069800000|2023-01-30 09:10:00|19899.99|19899.99|19895.36|19895.36|19900.53|19900.53|19895.19|19895.19|0
1675070100000|2023-01-30 09:15:00|19895.46|19895.46|19898.58|19898.58|19899.88|19899.88|19894|19894|0
1675070400000|2023-01-30 09:20:00|19898.56|19898.56|19900.05|19900.05|19901.85|19901.85|19898.31|19898.31|0
1675070700000|2023-01-30 09:25:00|19899.93|19899.93|19888.29|19888.29|19900.37|19900.37|19888.29|19888.29|0
1675071000000|2023-01-30 09:30:00|19888.2|19888.2|19884.63|19884.63|19888.86|19888.86|19884.63|19884.63|0
1675071300000|2023-01-30 09:35:00|19884.45|19884.45|19862.66|19862.66|19884.86|19884.86|19861.42|19861.42|0
1675071600000|2023-01-30 09:40:00|19862.79|19862.79|19857.01|19857.01|19862.97|19862.97|19856.75|19856.75|0
1675071900000|2023-01-30 09:45:00|19857.06|19857.06|19865.5|19865.5|19866.44|19866.44|19855.1|19855.1|0
1675072200000|2023-01-30 09:50:00|19865.55|19865.55|19857.29|19857.29|19866.22|19866.22|19856.94|19856.94|0
1675072500000|2023-01-30 09:55:00|19857.24|19857.24|19860.1|19860.1|19864.39|19864.39|19857.19|19857.19|0
1675072800000|2023-01-30 10:00:00|19860.18|19860.18|19852.92|19852.92|19860.41|19860.41|19852.11|19852.11|0
1675073100000|2023-01-30 10:05:00|19852.78|19852.78|19843.2|19843.2|19852.98|19852.98|19841.07|19841.07|0
1675073400000|2023-01-30 10:10:00|19843.12|19843.12|19847.26|19847.26|19847.31|19847.31|19842.65|19842.65|0
1675073700000|2023-01-30 10:15:00|19847.06|19847.06|19843.29|19843.29|19847.33|19847.33|19840.68|19840.68|0
1675074000000|2023-01-30 10:20:00|19843.34|19843.34|19834.67|19834.67|19844.28|19844.28|19834.41|19834.41|0
1675074300000|2023-01-30 10:25:00|19834.85|19834.85|19824.82|19824.82|19835.57|19835.57|19824.46|19824.46|0
1675074600000|2023-01-30 10:30:00|19824.88|19824.88|19830|19830|19830.69|19830.69|19823.59|19823.59|0
1675074900000|2023-01-30 10:35:00|19829.97|19829.97|19827.77|19827.77|19830.71|19830.71|19827.29|19827.29|0
1675075200000|2023-01-30 10:40:00|19827.61|19827.61|19828.96|19828.96|19829.49|19829.49|19826.8|19826.8|0
1675075500000|2023-01-30 10:45:00|19828.92|19828.92|19833.53|19833.53|19833.53|19833.53|19828.46|19828.46|0
1675075800000|2023-01-30 10:50:00|19833.57|19833.57|19836.08|19836.08|19838.17|19838.17|19833.57|19833.57|0
1675076100000|2023-01-30 10:55:00|19836.19|19836.19|19830.93|19830.93|19836.21|19836.21|19830.93|19830.93|0
1675076400000|2023-01-30 11:00:00|19830.95|19830.95|19823.68|19823.68|19830.99|19830.99|19822.44|19822.44|0
1675076700000|2023-01-30 11:05:00|19823.74|19823.74|19825.36|19825.36|19826.22|19826.22|19823.04|19823.04|0
1675077000000|2023-01-30 11:10:00|19825.64|19825.64|19825.88|19825.88|19827.05|19827.05|19825.09|19825.09|0
1675077300000|2023-01-30 11:15:00|19826.04|19826.04|19826.29|19826.29|19827.49|19827.49|19825.65|19825.65|0
1675077600000|2023-01-30 11:20:00|19826.28|19826.28|19817.49|19817.49|19826.28|19826.28|19817.37|19817.37|0
1675077900000|2023-01-30 11:25:00|19817.44|19817.44|19817.83|19817.83|19818.14|19818.14|19815.71|19815.71|0
1675078200000|2023-01-30 11:30:00|19817.94|19817.94|19800.54|19800.54|19818.36|19818.36|19799.19|19799.19|0
1675078500000|2023-01-30 11:35:00|19800.6|19800.6|19804.06|19804.06|19804.23|19804.23|19800.5|19800.5|0
1675078800000|2023-01-30 11:40:00|19803.98|19803.98|19805.05|19805.05|19807.03|19807.03|19803.31|19803.31|0
1675079100000|2023-01-30 11:45:00|19805.07|19805.07|19816.28|19816.28|19816.59|19816.59|19805.04|19805.04|0
1675079400000|2023-01-30 11:50:00|19816.2|19816.2|19813.55|19813.55|19816.22|19816.22|19813.25|19813.25|0
1675079700000|2023-01-30 11:55:00|19813.69|19813.69|19814.3|19814.3|19814.3|19814.3|19812.15|19812.15|0
1675080000000|2023-01-30 12:00:00|19814.59|19814.59|19827.85|19827.85|19828.32|19828.32|19814.59|19814.59|0
1675080300000|2023-01-30 12:05:00|19827.87|19827.87|19829.43|19829.43|19830.25|19830.25|19826.88|19826.88|0
1675080600000|2023-01-30 12:10:00|19829.35|19829.35|19831.26|19831.26|19831.93|19831.93|19829.11|19829.11|0
1675080900000|2023-01-30 12:15:00|19831.33|19831.33|19833.85|19833.85|19834.66|19834.66|19830.97|19830.97|0
1675081200000|2023-01-30 12:20:00|19834|19834|19832.85|19832.85|19835.39|19835.39|19832.85|19832.85|0
1675081500000|2023-01-30 12:25:00|19832.8|19832.8|19834.78|19834.78|19834.85|19834.85|19831.39|19831.39|0
1675081800000|2023-01-30 12:30:00|19835|19835|19840.02|19840.02|19840.22|19840.22|19835|19835|0
1675082100000|2023-01-30 12:35:00|19839.75|19839.75|19837.88|19837.88|19840.43|19840.43|19837.74|19837.74|0
1675082400000|2023-01-30 12:40:00|19837.59|19837.59|19836.35|19836.35|19837.72|19837.72|19835.59|19835.59|0
1675082700000|2023-01-30 12:45:00|19836.57|19836.57|19838.42|19838.42|19838.42|19838.42|19835.8|19835.8|0
1675083000000|2023-01-30 12:50:00|19838.59|19838.59|19839.25|19839.25|19840.92|19840.92|19838.59|19838.59|0
1675083300000|2023-01-30 12:55:00|19839.06|19839.06|19838.18|19838.18|19839.41|19839.41|19837.11|19837.11|0
1675083600000|2023-01-30 13:00:00|19838.26|19838.26|19841.76|19841.76|19842|19842|19837.88|19837.88|0
1675083900000|2023-01-30 13:05:00|19841.9|19841.9|19850.18|19850.18|19850.18|19850.18|19841.87|19841.87|0
1675084200000|2023-01-30 13:10:00|19850.12|19850.12|19852.81|19852.81|19853.21|19853.21|19850.12|19850.12|0
1675084500000|2023-01-30 13:15:00|19852.71|19852.71|19849.14|19849.14|19852.71|19852.71|19849.14|19849.14|0
1675084800000|2023-01-30 13:20:00|19849.04|19849.04|19847.01|19847.01|19850.12|19850.12|19846.73|19846.73|0
1675085100000|2023-01-30 13:25:00|19846.96|19846.96|19851.26|19851.26|19851.26|19851.26|19844.83|19844.83|0
1675085400000|2023-01-30 13:30:00|19851.21|19851.21|19853.25|19853.25|19853.29|19853.29|19847.35|19847.35|0
1675085700000|2023-01-30 13:35:00|19853.18|19853.18|19856.28|19856.28|19857.34|19857.34|19853.18|19853.18|0
1675086000000|2023-01-30 13:40:00|19856.34|19856.34|19857.67|19857.67|19857.67|19857.67|19855.62|19855.62|0
1675086300000|2023-01-30 13:45:00|19857.79|19857.79|19861.08|19861.08|19861.08|19861.08|19857.47|19857.47|0
1675086600000|2023-01-30 13:50:00|19861.16|19861.16|19863.53|19863.53|19864.19|19864.19|19861.16|19861.16|0
1675086900000|2023-01-30 13:55:00|19863.54|19863.54|19861.51|19861.51|19864.35|19864.35|19860.89|19860.89|0
1675087200000|2023-01-30 14:00:00|19861.34|19861.34|19857.12|19857.12|19861.34|19861.34|19857.04|19857.04|0
1675087500000|2023-01-30 14:05:00|19857.34|19857.34|19856.17|19856.17|19857.34|19857.34|19855.5|19855.5|0
1675087800000|2023-01-30 14:10:00|19856.3|19856.3|19852.45|19852.45|19856.93|19856.93|19851.88|19851.88|0
1675088100000|2023-01-30 14:15:00|19852.34|19852.34|19850|19850|19852.55|19852.55|19848.75|19848.75|0
1675088400000|2023-01-30 14:20:00|19850.05|19850.05|19857.41|19857.41|19857.46|19857.46|19850.04|19850.04|0
1675088700000|2023-01-30 14:25:00|19857.45|19857.45|19855.44|19855.44|19857.94|19857.94|19855.18|19855.18|0
1675089000000|2023-01-30 14:30:00|19855.41|19855.41|19854.16|19854.16|19861.62|19861.62|19854.16|19854.16|0
1675089300000|2023-01-30 14:35:00|19854.2|19854.2|19856.11|19856.11|19857.34|19857.34|19851.75|19851.75|0
1675089600000|2023-01-30 14:40:00|19856.01|19856.01|19851.97|19851.97|19857.51|19857.51|19851.87|19851.87|0
1675089900000|2023-01-30 14:45:00|19852.07|19852.07|19869.38|19869.38|19869.77|19869.77|19851.86|19851.86|0
1675090200000|2023-01-30 14:50:00|19869.47|19869.47|19865.85|19865.85|19872.93|19872.93|19865.76|19865.76|0
1675090500000|2023-01-30 14:55:00|19865.73|19865.73|19876.67|19876.67|19877.08|19877.08|19863.32|19863.32|0
1675090800000|2023-01-30 15:00:00|19876.65|19876.65|19889.6|19889.6|19889.6|19889.6|19876.57|19876.57|0
1675091100000|2023-01-30 15:05:00|19889.98|19889.98|19904|19904|19904.12|19904.12|19889.98|19889.98|0
1675091400000|2023-01-30 15:10:00|19904.09|19904.09|19903.71|19903.71|19908.16|19908.16|19902.83|19902.83|0
1675091700000|2023-01-30 15:15:00|19903.81|19903.81|19894.56|19894.56|19904.88|19904.88|19894.53|19894.53|0
1675092000000|2023-01-30 15:20:00|19894.5|19894.5|19893.99|19893.99|19899.34|19899.34|19893.88|19893.88|0
1675092300000|2023-01-30 15:25:00|19893.97|19893.97|19892.23|19892.23|19893.97|19893.97|19884.66|19884.66|0
1675092600000|2023-01-30 15:30:00|19892.26|19892.26|19883.79|19883.79|19893.39|19893.39|19883.63|19883.63|0
1675092900000|2023-01-30 15:35:00|19883.85|19883.85|19871.68|19871.68|19884.13|19884.13|19871.2|19871.2|0
1675093200000|2023-01-30 15:40:00|19871.66|19871.66|19863.06|19863.06|19871.68|19871.68|19862.77|19862.77|0
1675093500000|2023-01-30 15:45:00|19863.02|19863.02|19860.49|19860.49|19863.59|19863.59|19856.04|19856.04|0
1675093800000|2023-01-30 15:50:00|19860.64|19860.64|19867.87|19867.87|19868.21|19868.21|19860.21|19860.21|0
1675094100000|2023-01-30 15:55:00|19867.97|19867.97|19873.21|19873.21|19873.63|19873.63|19867.62|19867.62|0
1675094400000|2023-01-30 16:00:00|19873.14|19873.14|19878.13|19878.13|19884.34|19884.34|19872.99|19872.99|0
1675094700000|2023-01-30 16:05:00|19878.27|19878.27|19886.38|19886.38|19886.38|19886.38|19878.27|19878.27|0
1675095000000|2023-01-30 16:10:00|19886.49|19886.49|19908.18|19908.18|19908.19|19908.19|19886.49|19886.49|0
1675095300000|2023-01-30 16:15:00|19908.01|19908.01|19912.92|19912.92|19916.66|19916.66|19908.01|19908.01|0
1675095600000|2023-01-30 16:20:00|19912.79|19912.79|19911.52|19911.52|19912.99|19912.99|19908.05|19908.05|0
1675095900000|2023-01-30 16:25:00|19911.43|19911.43|19918.81|19918.81|19920.1|19920.1|19911.37|19911.37|0
1675152900000|2023-01-31 08:15:00|19888.95|19888.95|19884.61|19884.61|19891.76|19891.76|19883.93|19883.93|0
1675153200000|2023-01-31 08:20:00|19885.05|19885.05|19868.23|19868.23|19885.05|19885.05|19867.31|19867.31|0
1675153500000|2023-01-31 08:25:00|19868.1|19868.1|19862.33|19862.33|19868.16|19868.16|19859.56|19859.56|0
1675153800000|2023-01-31 08:30:00|19862.32|19862.32|19876.89|19876.89|19876.89|19876.89|19860.88|19860.88|0
1675154100000|2023-01-31 08:35:00|19876.99|19876.99|19874.47|19874.47|19881.51|19881.51|19873.89|19873.89|0
1675154400000|2023-01-31 08:40:00|19874.41|19874.41|19866.13|19866.13|19874.79|19874.79|19866.13|19866.13|0
1675154700000|2023-01-31 08:45:00|19865.94|19865.94|19858.16|19858.16|19866.07|19866.07|19857.24|19857.24|0
1675155000000|2023-01-31 08:50:00|19858.25|19858.25|19856.37|19856.37|19859.48|19859.48|19855.7|19855.7|0
1675155300000|2023-01-31 08:55:00|19856.42|19856.42|19857.5|19857.5|19859.28|19859.28|19854.66|19854.66|0
1675155600000|2023-01-31 09:00:00|19857.4|19857.4|19850.41|19850.41|19857.95|19857.95|19849.43|19849.43|0
1675155900000|2023-01-31 09:05:00|19850.28|19850.28|19835.31|19835.31|19850.59|19850.59|19835.31|19835.31|0
1675156200000|2023-01-31 09:10:00|19835.39|19835.39|19817.5|19817.5|19837.85|19837.85|19817.5|19817.5|0
1675156500000|2023-01-31 09:15:00|19817.33|19817.33|19794.57|19794.57|19817.49|19817.49|19794.57|19794.57|0
1675156800000|2023-01-31 09:20:00|19794.5|19794.5|19792.37|19792.37|19794.56|19794.56|19789.59|19789.59|0
1675157100000|2023-01-31 09:25:00|19792.3|19792.3|19797.86|19797.86|19798|19798|19792.07|19792.07|0
1675157400000|2023-01-31 09:30:00|19797.76|19797.76|19799.24|19799.24|19799.53|19799.53|19794.21|19794.21|0
1675157700000|2023-01-31 09:35:00|19799.9|19799.9|19800.6|19800.6|19802.12|19802.12|19798.57|19798.57|0
1675158000000|2023-01-31 09:40:00|19800.56|19800.56|19800.72|19800.72|19800.85|19800.85|19796.39|19796.39|0
1675158300000|2023-01-31 09:45:00|19800.66|19800.66|19798.85|19798.85|19800.82|19800.82|19798.52|19798.52|0
1675158600000|2023-01-31 09:50:00|19798.98|19798.98|19793.47|19793.47|19799.22|19799.22|19793.13|19793.13|0
1675158900000|2023-01-31 09:55:00|19793.3|19793.3|19793.36|19793.36|19794.67|19794.67|19792.37|19792.37|0
1675159200000|2023-01-31 10:00:00|19793.29|19793.29|19790.88|19790.88|19794.11|19794.11|19786.97|19786.97|0
1675159500000|2023-01-31 10:05:00|19790.95|19790.95|19791.06|19791.06|19794.18|19794.18|19790.81|19790.81|0
1675159800000|2023-01-31 10:10:00|19790.95|19790.95|19792.31|19792.31|19793.38|19793.38|19790.58|19790.58|0
1675160100000|2023-01-31 10:15:00|19792.41|19792.41|19796.71|19796.71|19797.58|19797.58|19792.38|19792.38|0
1675160400000|2023-01-31 10:20:00|19796.65|19796.65|19798.55|19798.55|19800.37|19800.37|19796.51|19796.51|0
1675160700000|2023-01-31 10:25:00|19798.49|19798.49|19801.77|19801.77|19802.53|19802.53|19798.46|19798.46|0
1675161000000|2023-01-31 10:30:00|19801.96|19801.96|19796.04|19796.04|19803.6|19803.6|19796.04|19796.04|0
1675161300000|2023-01-31 10:35:00|19795.85|19795.85|19784.67|19784.67|19795.85|19795.85|19784.12|19784.12|0
1675161600000|2023-01-31 10:40:00|19784.3|19784.3|19765.58|19765.58|19784.3|19784.3|19764.81|19764.81|0
1675161900000|2023-01-31 10:45:00|19765.66|19765.66|19766.06|19766.06|19766.85|19766.85|19764.87|19764.87|0
1675162200000|2023-01-31 10:50:00|19765.98|19765.98|19764.43|19764.43|19766.93|19766.93|19764.07|19764.07|0
1675162500000|2023-01-31 10:55:00|19764.37|19764.37|19760.83|19760.83|19766.85|19766.85|19760.78|19760.78|0
1675162800000|2023-01-31 11:00:00|19761.01|19761.01|19752.16|19752.16|19761.01|19761.01|19751.72|19751.72|0
1675163100000|2023-01-31 11:05:00|19751.97|19751.97|19749.68|19749.68|19751.98|19751.98|19748.98|19748.98|0
1675163400000|2023-01-31 11:10:00|19749.57|19749.57|19741.19|19741.19|19750.02|19750.02|19741.03|19741.03|0
1675163700000|2023-01-31 11:15:00|19741.11|19741.11|19740.99|19740.99|19742.68|19742.68|19738.91|19738.91|0
1675164000000|2023-01-31 11:20:00|19740.95|19740.95|19740.3|19740.3|19743.76|19743.76|19740.2|19740.2|0
1675164300000|2023-01-31 11:25:00|19740.16|19740.16|19742|19742|19742.02|19742.02|19739.73|19739.73|0
1675164600000|2023-01-31 11:30:00|19741.87|19741.87|19745.8|19745.8|19745.86|19745.86|19741.62|19741.62|0
1675164900000|2023-01-31 11:35:00|19745.71|19745.71|19763.11|19763.11|19763.85|19763.85|19745.34|19745.34|0
1675165200000|2023-01-31 11:40:00|19762.97|19762.97|19765.37|19765.37|19766.03|19766.03|19761.01|19761.01|0
1675165500000|2023-01-31 11:45:00|19765.41|19765.41|19769.09|19769.09|19769.61|19769.61|19765.11|19765.11|0
1675165800000|2023-01-31 11:50:00|19769.14|19769.14|19772.11|19772.11|19772.52|19772.52|19768.65|19768.65|0
1675166100000|2023-01-31 11:55:00|19772.18|19772.18|19772.46|19772.46|19775.47|19775.47|19772.09|19772.09|0
1675166400000|2023-01-31 12:00:00|19772.5|19772.5|19776.21|19776.21|19777.1|19777.1|19771.82|19771.82|0
1675166700000|2023-01-31 12:05:00|19776.16|19776.16|19783.37|19783.37|19783.37|19783.37|19775.15|19775.15|0
1675167000000|2023-01-31 12:10:00|19783.56|19783.56|19785.31|19785.31|19786.18|19786.18|19783.45|19783.45|0
1675167300000|2023-01-31 12:15:00|19785.72|19785.72|19783.82|19783.82|19785.72|19785.72|19782.57|19782.57|0
1675167600000|2023-01-31 12:20:00|19783.87|19783.87|19785.42|19785.42|19786.87|19786.87|19783.72|19783.72|0
1675167900000|2023-01-31 12:25:00|19785.44|19785.44|19791.44|19791.44|19791.71|19791.71|19784.98|19784.98|0
1675168200000|2023-01-31 12:30:00|19791.25|19791.25|19796.96|19796.96|19797.61|19797.61|19791.2|19791.2|0
1675168500000|2023-01-31 12:35:00|19796.77|19796.77|19795.67|19795.67|19798.59|19798.59|19795.6|19795.6|0
1675168800000|2023-01-31 12:40:00|19795.59|19795.59|19788.64|19788.64|19796.02|19796.02|19788.09|19788.09|0
1675169100000|2023-01-31 12:45:00|19788.88|19788.88|19789.32|19789.32|19789.88|19789.88|19786.66|19786.66|0
1675169400000|2023-01-31 12:50:00|19789.39|19789.39|19788.03|19788.03|19789.86|19789.86|19787.09|19787.09|0
1675169700000|2023-01-31 12:55:00|19787.94|19787.94|19796.04|19796.04|19796.04|19796.04|19787.51|19787.51|0
1675170000000|2023-01-31 13:00:00|19796.24|19796.24|19800.29|19800.29|19802.15|19802.15|19795.65|19795.65|0
1675170300000|2023-01-31 13:05:00|19800.37|19800.37|19799.09|19799.09|19802.01|19802.01|19799.09|19799.09|0
1675170600000|2023-01-31 13:10:00|19799.04|19799.04|19800.63|19800.63|19800.93|19800.93|19796.99|19796.99|0
1675170900000|2023-01-31 13:15:00|19800.65|19800.65|19801.44|19801.44|19801.62|19801.62|19799.7|19799.7|0
1675171200000|2023-01-31 13:20:00|19801.34|19801.34|19801.09|19801.09|19803.44|19803.44|19800.26|19800.26|0
1675171500000|2023-01-31 13:25:00|19801.01|19801.01|19800.13|19800.13|19801.08|19801.08|19799.49|19799.49|0
1675171800000|2023-01-31 13:30:00|19800.17|19800.17|19802.65|19802.65|19819.9|19819.9|19799.9|19799.9|0
1675172100000|2023-01-31 13:35:00|19802.63|19802.63|19815|19815|19815|19815|19802.23|19802.23|0
1675172400000|2023-01-31 13:40:00|19815.07|19815.07|19812.82|19812.82|19816.63|19816.63|19812.68|19812.68|0
1675172700000|2023-01-31 13:45:00|19812.68|19812.68|19817.5|19817.5|19818.88|19818.88|19812.43|19812.43|0
1675173000000|2023-01-31 13:50:00|19817.43|19817.43|19821.2|19821.2|19821.84|19821.84|19817.32|19817.32|0
1675173300000|2023-01-31 13:55:00|19821.37|19821.37|19819.33|19819.33|19821.48|19821.48|19819.27|19819.27|0
1675173600000|2023-01-31 14:00:00|19819.29|19819.29|19814.33|19814.33|19820.91|19820.91|19814.33|19814.33|0
1675173900000|2023-01-31 14:05:00|19814.37|19814.37|19813.35|19813.35|19814.51|19814.51|19809.62|19809.62|0
1675174200000|2023-01-31 14:10:00|19813.49|19813.49|19811.32|19811.32|19813.5|19813.5|19809.85|19809.85|0
1675174500000|2023-01-31 14:15:00|19811.67|19811.67|19802.89|19802.89|19812.44|19812.44|19802.89|19802.89|0
1675174800000|2023-01-31 14:20:00|19802.82|19802.82|19800.51|19800.51|19802.91|19802.91|19797.54|19797.54|0
1675175100000|2023-01-31 14:25:00|19800.4|19800.4|19802.06|19802.06|19803.65|19803.65|19800.25|19800.25|0
1675175400000|2023-01-31 14:30:00|19802.04|19802.04|19807.76|19807.76|19808.49|19808.49|19801.97|19801.97|0
1675175700000|2023-01-31 14:35:00|19807.67|19807.67|19807.88|19807.88|19809.13|19809.13|19799.96|19799.96|0
1675176000000|2023-01-31 14:40:00|19807.96|19807.96|19807.4|19807.4|19815.73|19815.73|19805.1|19805.1|0
1675176300000|2023-01-31 14:45:00|19807.35|19807.35|19799.66|19799.66|19807.44|19807.44|19798.13|19798.13|0
1675176600000|2023-01-31 14:50:00|19799.59|19799.59|19802.36|19802.36|19802.36|19802.36|19794.09|19794.09|0
1675176900000|2023-01-31 14:55:00|19802.32|19802.32|19799.97|19799.97|19806.15|19806.15|19799.58|19799.58|0
1675177200000|2023-01-31 15:00:00|19799.85|19799.85|19804.23|19804.23|19807.24|19807.24|19793.44|19793.44|0
1675177500000|2023-01-31 15:05:00|19804.3|19804.3|19800.08|19800.08|19809.06|19809.06|19800.08|19800.08|0
1675177800000|2023-01-31 15:10:00|19800.1|19800.1|19813.65|19813.65|19813.69|19813.69|19794.41|19794.41|0
1675178100000|2023-01-31 15:15:00|19813.68|19813.68|19826.74|19826.74|19826.81|19826.81|19813.68|19813.68|0
1675178400000|2023-01-31 15:20:00|19826.86|19826.86|19825.84|19825.84|19828.79|19828.79|19824.16|19824.16|0
1675178700000|2023-01-31 15:25:00|19825.88|19825.88|19830.34|19830.34|19830.49|19830.49|19824.59|19824.59|0
1675179000000|2023-01-31 15:30:00|19830.27|19830.27|19845.04|19845.04|19845.31|19845.31|19830.07|19830.07|0
1675179300000|2023-01-31 15:35:00|19844.96|19844.96|19852.69|19852.69|19856.05|19856.05|19844.46|19844.46|0
1675179600000|2023-01-31 15:40:00|19852.59|19852.59|19859.5|19859.5|19859.5|19859.5|19852.59|19852.59|0
1675179900000|2023-01-31 15:45:00|19859.57|19859.57|19867.73|19867.73|19867.78|19867.78|19859.27|19859.27|0
1675180200000|2023-01-31 15:50:00|19867.61|19867.61|19862.14|19862.14|19869.3|19869.3|19862.14|19862.14|0
1675180500000|2023-01-31 15:55:00|19862|19862|19865.98|19865.98|19865.98|19865.98|19861.94|19861.94|0
1675180800000|2023-01-31 16:00:00|19866.01|19866.01|19864.47|19864.47|19873.93|19873.93|19863.19|19863.19|0
1675181100000|2023-01-31 16:05:00|19864.31|19864.31|19858.62|19858.62|19864.72|19864.72|19857.98|19857.98|0
1675181400000|2023-01-31 16:10:00|19858.67|19858.67|19857.42|19857.42|19860.91|19860.91|19855.52|19855.52|0
1675181700000|2023-01-31 16:15:00|19857.34|19857.34|19850.64|19850.64|19857.42|19857.42|19850.49|19850.49|0
1675182000000|2023-01-31 16:20:00|19850.68|19850.68|19849.05|19849.05|19851.53|19851.53|19845.13|19845.13|0
1675182300000|2023-01-31 16:25:00|19849.17|19849.17|19854.31|19854.31|19854.31|19854.31|19846.58|19846.58|0
1675239300000|2023-02-01 08:15:00|19930.68|19930.68|19936.49|19936.49|19940.49|19940.49|19929.04|19929.04|0
1675239600000|2023-02-01 08:20:00|19936.61|19936.61|19942.54|19942.54|19942.56|19942.56|19936.53|19936.53|0
1675239900000|2023-02-01 08:25:00|19942.47|19942.47|19942.83|19942.83|19948.07|19948.07|19940.26|19940.26|0
1675240200000|2023-02-01 08:30:00|19941.89|19941.89|19972.87|19972.87|19973|19973|19940.88|19940.88|0
1675240500000|2023-02-01 08:35:00|19972.8|19972.8|19987.12|19987.12|19987.17|19987.17|19972.79|19972.79|0
1675240800000|2023-02-01 08:40:00|19987.45|19987.45|19998.37|19998.37|19998.53|19998.53|19987.37|19987.37|0
1675241100000|2023-02-01 08:45:00|19998.51|19998.51|20001.2|20001.2|20005.39|20005.39|19997.94|19997.94|0
1675241400000|2023-02-01 08:50:00|20001.02|20001.02|20000.55|20000.55|20001.02|20001.02|19997.55|19997.55|0
1675241700000|2023-02-01 08:55:00|20000.41|20000.41|19994.78|19994.78|20002.05|20002.05|19994.19|19994.19|0
1675242000000|2023-02-01 09:00:00|19994.67|19994.67|19988.5|19988.5|19996.15|19996.15|19988.03|19988.03|0
1675242300000|2023-02-01 09:05:00|19988.64|19988.64|19972.51|19972.51|19990.09|19990.09|19971.12|19971.12|0
1675242600000|2023-02-01 09:10:00|19972.62|19972.62|19981.9|19981.9|19982.22|19982.22|19972.53|19972.53|0
1675242900000|2023-02-01 09:15:00|19981.86|19981.86|19979.44|19979.44|19982.6|19982.6|19979.39|19979.39|0
1675243200000|2023-02-01 09:20:00|19979.2|19979.2|19969.52|19969.52|19979.76|19979.76|19969.33|19969.33|0
1675243500000|2023-02-01 09:25:00|19969.66|19969.66|19984.48|19984.48|19985.45|19985.45|19969.21|19969.21|0
1675243800000|2023-02-01 09:30:00|19984.45|19984.45|19976.78|19976.78|19984.76|19984.76|19976.6|19976.6|0
1675244100000|2023-02-01 09:35:00|19976.75|19976.75|19982.92|19982.92|19982.92|19982.92|19976.44|19976.44|0
1675244400000|2023-02-01 09:40:00|19982.84|19982.84|19980.64|19980.64|19984.61|19984.61|19980.41|19980.41|0
1675244700000|2023-02-01 09:45:00|19980.69|19980.69|19984.12|19984.12|19984.47|19984.47|19980.04|19980.04|0
1675245000000|2023-02-01 09:50:00|19984.05|19984.05|19987.36|19987.36|19989.45|19989.45|19983.86|19983.86|0
1675245300000|2023-02-01 09:55:00|19987.27|19987.27|19974.88|19974.88|19987.36|19987.36|19974.88|19974.88|0
1675245600000|2023-02-01 10:00:00|19974.95|19974.95|19990.05|19990.05|19990.39|19990.39|19974.62|19974.62|0
1675245900000|2023-02-01 10:05:00|19990.16|19990.16|20001.41|20001.41|20002.46|20002.46|19990.09|19990.09|0
1675246200000|2023-02-01 10:10:00|20001.33|20001.33|20000.69|20000.69|20002.34|20002.34|19998.06|19998.06|0
1675246500000|2023-02-01 10:15:00|20000.63|20000.63|19988.63|19988.63|20000.79|20000.79|19988.62|19988.62|0
1675246800000|2023-02-01 10:20:00|19988.74|19988.74|19994.1|19994.1|19994.1|19994.1|19986.44|19986.44|0
1675247100000|2023-02-01 10:25:00|19994.15|19994.15|19994.48|19994.48|19995.52|19995.52|19992.61|19992.61|0
1675247400000|2023-02-01 10:30:00|19994.35|19994.35|19989.85|19989.85|19994.5|19994.5|19986.68|19986.68|0
1675247700000|2023-02-01 10:35:00|19989.71|19989.71|19985.49|19985.49|19989.72|19989.72|19985.46|19985.46|0
1675248000000|2023-02-01 10:40:00|19985.59|19985.59|19985.57|19985.57|19986.47|19986.47|19984.83|19984.83|0
1675248300000|2023-02-01 10:45:00|19985.71|19985.71|19989.79|19989.79|19989.79|19989.79|19983.65|19983.65|0
1675248600000|2023-02-01 10:50:00|19989.82|19989.82|19990.31|19990.31|19993.39|19993.39|19988.33|19988.33|0
1675248900000|2023-02-01 10:55:00|19990.26|19990.26|19983.55|19983.55|19990.9|19990.9|19983|19983|0
1675249200000|2023-02-01 11:00:00|19983.42|19983.42|19988.39|19988.39|19988.39|19988.39|19980.83|19980.83|0
1675249500000|2023-02-01 11:05:00|19988.47|19988.47|19988.21|19988.21|19990.2|19990.2|19986.4|19986.4|0
1675249800000|2023-02-01 11:10:00|19988.27|19988.27|19989.48|19989.48|19991.12|19991.12|19988.27|19988.27|0
1675250100000|2023-02-01 11:15:00|19989.44|19989.44|19993.81|19993.81|19993.83|19993.83|19989.02|19989.02|0
1675250400000|2023-02-01 11:20:00|19993.85|19993.85|20004.53|20004.53|20004.6|20004.6|19993.35|19993.35|0
1675250700000|2023-02-01 11:25:00|20004.46|20004.46|20012.88|20012.88|20013.13|20013.13|20004.39|20004.39|0
1675251000000|2023-02-01 11:30:00|20013.03|20013.03|20017.52|20017.52|20018.62|20018.62|20012.54|20012.54|0
1675251300000|2023-02-01 11:35:00|20017.61|20017.61|20002.74|20002.74|20017.77|20017.77|20002.7|20002.7|0
1675251600000|2023-02-01 11:40:00|20002.58|20002.58|19993.5|19993.5|20002.58|20002.58|19993.23|19993.23|0
1675251900000|2023-02-01 11:45:00|19993.66|19993.66|19992.22|19992.22|19993.9|19993.9|19990.35|19990.35|0
1675252200000|2023-02-01 11:50:00|19992.41|19992.41|19990.32|19990.32|19993.12|19993.12|19990.32|19990.32|0
1675252500000|2023-02-01 11:55:00|19990.48|19990.48|19987.13|19987.13|19990.48|19990.48|19987.13|19987.13|0
1675252800000|2023-02-01 12:00:00|19987.21|19987.21|19988.81|19988.81|19988.81|19988.81|19984.65|19984.65|0
1675253100000|2023-02-01 12:05:00|19989.05|19989.05|19994.12|19994.12|19994.28|19994.28|19988.78|19988.78|0
1675253400000|2023-02-01 12:10:00|19994.06|19994.06|19993.13|19993.13|19994.42|19994.42|19992.22|19992.22|0
1675253700000|2023-02-01 12:15:00|19993.21|19993.21|19993.96|19993.96|19994.37|19994.37|19992.02|19992.02|0
1675254000000|2023-02-01 12:20:00|19994.03|19994.03|19997.97|19997.97|19998.09|19998.09|19993.65|19993.65|0
1675254300000|2023-02-01 12:25:00|19997.89|19997.89|19994.65|19994.65|19997.94|19997.94|19992.5|19992.5|0
1675254600000|2023-02-01 12:30:00|19994.57|19994.57|20005.92|20005.92|20006.33|20006.33|19994.57|19994.57|0
1675254900000|2023-02-01 12:35:00|20006.05|20006.05|20005.56|20005.56|20008.54|20008.54|20004.88|20004.88|0
1675255200000|2023-02-01 12:40:00|20005.41|20005.41|20008.85|20008.85|20009.97|20009.97|20005.41|20005.41|0
1675255500000|2023-02-01 12:45:00|20008.88|20008.88|20006.92|20006.92|20009.52|20009.52|20005.23|20005.23|0
1675255800000|2023-02-01 12:50:00|20006.88|20006.88|20006.77|20006.77|20007.07|20007.07|20004.15|20004.15|0
1675256100000|2023-02-01 12:55:00|20006.94|20006.94|20009.1|20009.1|20010.26|20010.26|20004.55|20004.55|0
1675256400000|2023-02-01 13:00:00|20009.06|20009.06|20010.04|20010.04|20012.79|20012.79|20008.9|20008.9|0
1675256700000|2023-02-01 13:05:00|20009.98|20009.98|20002.88|20002.88|20009.98|20009.98|20002.88|20002.88|0
1675257000000|2023-02-01 13:10:00|20002.81|20002.81|19994.39|19994.39|20003.59|20003.59|19993.85|19993.85|0
1675257300000|2023-02-01 13:15:00|19994.27|19994.27|19995.43|19995.43|19999.31|19999.31|19994.27|19994.27|0
1675257600000|2023-02-01 13:20:00|19995.29|19995.29|20018.43|20018.43|20020.3|20020.3|19994.98|19994.98|0
1675257900000|2023-02-01 13:25:00|20018.34|20018.34|20008.6|20008.6|20019.03|20019.03|20008.46|20008.46|0
1675258200000|2023-02-01 13:30:00|20008.54|20008.54|20008.72|20008.72|20009.27|20009.27|20007.46|20007.46|0
1675258500000|2023-02-01 13:35:00|20008.79|20008.79|20006.54|20006.54|20008.79|20008.79|20004.26|20004.26|0
1675258800000|2023-02-01 13:40:00|20006.52|20006.52|20013.08|20013.08|20013.54|20013.54|20005.84|20005.84|0
1675259100000|2023-02-01 13:45:00|20013.13|20013.13|20017.25|20017.25|20017.54|20017.54|20012.5|20012.5|0
1675259400000|2023-02-01 13:50:00|20017.37|20017.37|20015.24|20015.24|20019.34|20019.34|20015.24|20015.24|0
1675259700000|2023-02-01 13:55:00|20015.14|20015.14|20004.16|20004.16|20015.2|20015.2|20004.07|20004.07|0
1675260000000|2023-02-01 14:00:00|20003.92|20003.92|20007.98|20007.98|20008.6|20008.6|20002.62|20002.62|0
1675260300000|2023-02-01 14:05:00|20008.11|20008.11|20009.09|20009.09|20012.14|20012.14|20008.03|20008.03|0
1675260600000|2023-02-01 14:10:00|20009.04|20009.04|20011.09|20011.09|20015.56|20015.56|20008.96|20008.96|0
1675260900000|2023-02-01 14:15:00|20011.01|20011.01|20008.47|20008.47|20011.97|20011.97|20007.52|20007.52|0
1675261200000|2023-02-01 14:20:00|20008.54|20008.54|20006.59|20006.59|20009.75|20009.75|20004.91|20004.91|0
1675261500000|2023-02-01 14:25:00|20006.52|20006.52|19997.07|19997.07|20007.2|20007.2|19997.07|19997.07|0
1675261800000|2023-02-01 14:30:00|19997.05|19997.05|20008.47|20008.47|20008.93|20008.93|19995.42|19995.42|0
1675262100000|2023-02-01 14:35:00|20008.41|20008.41|20009.2|20009.2|20009.2|20009.2|20002.94|20002.94|0
1675262400000|2023-02-01 14:40:00|20009.27|20009.27|19997.02|19997.02|20009.64|20009.64|19997.02|19997.02|0
1675262700000|2023-02-01 14:45:00|19996.96|19996.96|20004.06|20004.06|20007.04|20007.04|19994.67|19994.67|0
1675263000000|2023-02-01 14:50:00|20004.21|20004.21|20009.77|20009.77|20011.43|20011.43|20004.21|20004.21|0
1675263300000|2023-02-01 14:55:00|20009.91|20009.91|20016.58|20016.58|20016.89|20016.89|20008.73|20008.73|0
1675263600000|2023-02-01 15:00:00|20016.73|20016.73|19996.93|19996.93|20017.96|20017.96|19996.48|19996.48|0
1675263900000|2023-02-01 15:05:00|19997.09|19997.09|19989.63|19989.63|19997.16|19997.16|19985.7|19985.7|0
1675264200000|2023-02-01 15:10:00|19989.59|19989.59|19989.05|19989.05|19989.78|19989.78|19986.35|19986.35|0
1675264500000|2023-02-01 15:15:00|19989.01|19989.01|19988.12|19988.12|19989.68|19989.68|19985.95|19985.95|0
1675264800000|2023-02-01 15:20:00|19988.04|19988.04|19972.96|19972.96|19989.22|19989.22|19971.74|19971.74|0
1675265100000|2023-02-01 15:25:00|19973.07|19973.07|19983.65|19983.65|19983.65|19983.65|19972.47|19972.47|0
1675265400000|2023-02-01 15:30:00|19983.54|19983.54|19971.97|19971.97|19984.14|19984.14|19971.97|19971.97|0
1675265700000|2023-02-01 15:35:00|19972.03|19972.03|19951.57|19951.57|19972.07|19972.07|19951.57|19951.57|0
1675266000000|2023-02-01 15:40:00|19951.5|19951.5|19943.06|19943.06|19951.84|19951.84|19942.71|19942.71|0
1675266300000|2023-02-01 15:45:00|19943.02|19943.02|19935.89|19935.89|19943.02|19943.02|19935.89|19935.89|0
1675266600000|2023-02-01 15:50:00|19935.8|19935.8|19918.19|19918.19|19935.8|19935.8|19917.57|19917.57|0
1675266900000|2023-02-01 15:55:00|19918.11|19918.11|19922.95|19922.95|19925.86|19925.86|19917.7|19917.7|0
1675267200000|2023-02-01 16:00:00|19923.01|19923.01|19910.95|19910.95|19923.2|19923.2|19910.86|19910.86|0
1675267500000|2023-02-01 16:05:00|19910.65|19910.65|19895.45|19895.45|19910.65|19910.65|19890.95|19890.95|0
1675267800000|2023-02-01 16:10:00|19895.58|19895.58|19904.6|19904.6|19904.6|19904.6|19895.39|19895.39|0
1675268100000|2023-02-01 16:15:00|19904.67|19904.67|19895.82|19895.82|19906.47|19906.47|19894.96|19894.96|0
1675268400000|2023-02-01 16:20:00|19895.86|19895.86|19903.81|19903.81|19904.46|19904.46|19892.01|19892.01|0
1675268700000|2023-02-01 16:25:00|19903.75|19903.75|19919.31|19919.31|19920.27|19920.27|19903.64|19903.64|0
1675325700000|2023-02-02 08:15:00|20084.65|20084.65|20094.01|20094.01|20096.41|20096.41|20084.09|20084.09|0
1675326000000|2023-02-02 08:20:00|20094.35|20094.35|20085.82|20085.82|20096.67|20096.67|20084.57|20084.57|0
1675326300000|2023-02-02 08:25:00|20085.64|20085.64|20091.78|20091.78|20092.36|20092.36|20079.66|20079.66|0
1675326600000|2023-02-02 08:30:00|20091.75|20091.75|20102.42|20102.42|20103.08|20103.08|20091.75|20091.75|0
1675326900000|2023-02-02 08:35:00|20102.59|20102.59|20107.89|20107.89|20107.98|20107.98|20102.28|20102.28|0
1675327200000|2023-02-02 08:40:00|20107.73|20107.73|20115.24|20115.24|20115.28|20115.28|20107.62|20107.62|0
1675327500000|2023-02-02 08:45:00|20115.44|20115.44|20121.22|20121.22|20121.41|20121.41|20115.39|20115.39|0
1675327800000|2023-02-02 08:50:00|20121.41|20121.41|20111.48|20111.48|20125.11|20125.11|20111.18|20111.18|0
1675328100000|2023-02-02 08:55:00|20111.34|20111.34|20098.26|20098.26|20116.29|20116.29|20098.16|20098.16|0
1675328400000|2023-02-02 09:00:00|20098.56|20098.56|20107.01|20107.01|20107.36|20107.36|20097.55|20097.55|0
1675328700000|2023-02-02 09:05:00|20107.21|20107.21|20120.43|20120.43|20121.01|20121.01|20107.21|20107.21|0
1675329000000|2023-02-02 09:10:00|20120.59|20120.59|20128.39|20128.39|20130.39|20130.39|20119.91|20119.91|0
1675329300000|2023-02-02 09:15:00|20127.63|20127.63|20120.91|20120.91|20129.8|20129.8|20117.04|20117.04|0
1675329600000|2023-02-02 09:20:00|20120.72|20120.72|20124.08|20124.08|20124.08|20124.08|20114.37|20114.37|0
1675329900000|2023-02-02 09:25:00|20123.97|20123.97|20152.85|20152.85|20153.96|20153.96|20123.97|20123.97|0
1675330200000|2023-02-02 09:30:00|20152.87|20152.87|20152.42|20152.42|20153.54|20153.54|20149.52|20149.52|0
1675330500000|2023-02-02 09:35:00|20152.16|20152.16|20157.1|20157.1|20157.57|20157.57|20151.78|20151.78|0
1675330800000|2023-02-02 09:40:00|20157.17|20157.17|20162.45|20162.45|20162.45|20162.45|20156.12|20156.12|0
1675331100000|2023-02-02 09:45:00|20162.37|20162.37|20171.46|20171.46|20171.46|20171.46|20162.3|20162.3|0
1675331400000|2023-02-02 09:50:00|20171.96|20171.96|20178.05|20178.05|20179.26|20179.26|20171.82|20171.82|0
1675331700000|2023-02-02 09:55:00|20177.96|20177.96|20188.53|20188.53|20189.11|20189.11|20177.79|20177.79|0
1675332000000|2023-02-02 10:00:00|20188.73|20188.73|20213.16|20213.16|20213.41|20213.41|20188.73|20188.73|0
1675332300000|2023-02-02 10:05:00|20213.06|20213.06|20219.66|20219.66|20220.01|20220.01|20211.94|20211.94|0
1675332600000|2023-02-02 10:10:00|20219.8|20219.8|20223.35|20223.35|20224.76|20224.76|20218.81|20218.81|0
1675332900000|2023-02-02 10:15:00|20223.27|20223.27|20233.88|20233.88|20233.88|20233.88|20222.63|20222.63|0
1675333200000|2023-02-02 10:20:00|20233.95|20233.95|20249.17|20249.17|20249.17|20249.17|20233.95|20233.95|0
1675333500000|2023-02-02 10:25:00|20249.05|20249.05|20249.75|20249.75|20252.09|20252.09|20248.6|20248.6|0
1675333800000|2023-02-02 10:30:00|20249.77|20249.77|20255.06|20255.06|20255.06|20255.06|20249.77|20249.77|0
1675334100000|2023-02-02 10:35:00|20255.15|20255.15|20260.44|20260.44|20260.44|20260.44|20254.22|20254.22|0
1675334400000|2023-02-02 10:40:00|20260.47|20260.47|20259.07|20259.07|20261.33|20261.33|20258.96|20258.96|0
1675334700000|2023-02-02 10:45:00|20258.93|20258.93|20253.63|20253.63|20259.46|20259.46|20251|20251|0
1675335000000|2023-02-02 10:50:00|20253.68|20253.68|20266.56|20266.56|20266.74|20266.74|20253.68|20253.68|0
1675335300000|2023-02-02 10:55:00|20266.67|20266.67|20274.85|20274.85|20274.88|20274.88|20266|20266|0
1675335600000|2023-02-02 11:00:00|20274.81|20274.81|20285.11|20285.11|20285.27|20285.27|20274.81|20274.81|0
1675335900000|2023-02-02 11:05:00|20285.17|20285.17|20303.66|20303.66|20303.8|20303.8|20285.16|20285.16|0
1675336200000|2023-02-02 11:10:00|20303.6|20303.6|20316.64|20316.64|20316.78|20316.78|20303.45|20303.45|0
1675336500000|2023-02-02 11:15:00|20316.58|20316.58|20320.51|20320.51|20321.14|20321.14|20316.24|20316.24|0
1675336800000|2023-02-02 11:20:00|20320.53|20320.53|20327.87|20327.87|20328.07|20328.07|20320.53|20320.53|0
1675337100000|2023-02-02 11:25:00|20327.72|20327.72|20327.46|20327.46|20333.6|20333.6|20326.64|20326.64|0
1675337400000|2023-02-02 11:30:00|20327.56|20327.56|20329.8|20329.8|20334.06|20334.06|20326.88|20326.88|0
1675337700000|2023-02-02 11:35:00|20329.66|20329.66|20318.01|20318.01|20329.66|20329.66|20317.44|20317.44|0
1675338000000|2023-02-02 11:40:00|20317.97|20317.97|20315.34|20315.34|20317.97|20317.97|20314.34|20314.34|0
1675338300000|2023-02-02 11:45:00|20315.02|20315.02|20308.97|20308.97|20315.02|20315.02|20308.8|20308.8|0
1675338600000|2023-02-02 11:50:00|20308.89|20308.89|20301.54|20301.54|20309.45|20309.45|20301.42|20301.42|0
1675338900000|2023-02-02 11:55:00|20301.51|20301.51|20301.4|20301.4|20301.51|20301.51|20298.27|20298.27|0
1675339200000|2023-02-02 12:00:00|20301.19|20301.19|20276.35|20276.35|20301.19|20301.19|20276.07|20276.07|0
1675339500000|2023-02-02 12:05:00|20276.17|20276.17|20284.48|20284.48|20284.49|20284.49|20273.59|20273.59|0
1675339800000|2023-02-02 12:10:00|20284.74|20284.74|20289.5|20289.5|20289.73|20289.73|20283.27|20283.27|0
1675340100000|2023-02-02 12:15:00|20289.59|20289.59|20310.41|20310.41|20310.66|20310.66|20289.55|20289.55|0
1675340400000|2023-02-02 12:20:00|20310.37|20310.37|20333.98|20333.98|20334.02|20334.02|20310.34|20310.34|0
1675340700000|2023-02-02 12:25:00|20334.51|20334.51|20345.04|20345.04|20345.15|20345.15|20334.41|20334.41|0
1675341000000|2023-02-02 12:30:00|20345.09|20345.09|20350.67|20350.67|20352.65|20352.65|20344.15|20344.15|0
1675341300000|2023-02-02 12:35:00|20350.38|20350.38|20354.09|20354.09|20354.6|20354.6|20348.52|20348.52|0
1675341600000|2023-02-02 12:40:00|20354.04|20354.04|20357.06|20357.06|20357.14|20357.14|20353.02|20353.02|0
1675341900000|2023-02-02 12:45:00|20357.11|20357.11|20384.92|20384.92|20385.3|20385.3|20357.11|20357.11|0
1675342200000|2023-02-02 12:50:00|20384.89|20384.89|20386.51|20386.51|20386.7|20386.7|20383.77|20383.77|0
1675342500000|2023-02-02 12:55:00|20386.34|20386.34|20389.1|20389.1|20390.3|20390.3|20386.25|20386.25|0
1675342800000|2023-02-02 13:00:00|20389.15|20389.15|20386.84|20386.84|20390.43|20390.43|20385.23|20385.23|0
1675343100000|2023-02-02 13:05:00|20386.87|20386.87|20385.66|20385.66|20387.02|20387.02|20383.98|20383.98|0
1675343400000|2023-02-02 13:10:00|20385.49|20385.49|20371.88|20371.88|20385.64|20385.64|20371.87|20371.87|0
1675343700000|2023-02-02 13:15:00|20371.79|20371.79|20394.9|20394.9|20395.82|20395.82|20358.5|20358.5|0
1675344000000|2023-02-02 13:20:00|20394.96|20394.96|20410.65|20410.65|20410.95|20410.95|20394.93|20394.93|0
1675344300000|2023-02-02 13:25:00|20410.56|20410.56|20403.46|20403.46|20413.81|20413.81|20402.37|20402.37|0
1675344600000|2023-02-02 13:30:00|20403.36|20403.36|20418.64|20418.64|20420.29|20420.29|20401.7|20401.7|0
1675344900000|2023-02-02 13:35:00|20418.45|20418.45|20408.16|20408.16|20418.45|20418.45|20406.2|20406.2|0
1675345200000|2023-02-02 13:40:00|20408.01|20408.01|20411.12|20411.12|20411.41|20411.41|20407.79|20407.79|0
1675345500000|2023-02-02 13:45:00|20410.94|20410.94|20407.99|20407.99|20411.62|20411.62|20400.08|20400.08|0
1675345800000|2023-02-02 13:50:00|20407.94|20407.94|20409.66|20409.66|20409.82|20409.82|20406.33|20406.33|0
1675346100000|2023-02-02 13:55:00|20409.7|20409.7|20428.58|20428.58|20429.16|20429.16|20409.7|20409.7|0
1675346400000|2023-02-02 14:00:00|20428.52|20428.52|20440.58|20440.58|20441.32|20441.32|20426.93|20426.93|0
1675346700000|2023-02-02 14:05:00|20440.86|20440.86|20449.04|20449.04|20449.2|20449.2|20440.1|20440.1|0
1675347000000|2023-02-02 14:10:00|20448.98|20448.98|20446.41|20446.41|20451.96|20451.96|20445.83|20445.83|0
1675347300000|2023-02-02 14:15:00|20446.46|20446.46|20449.88|20449.88|20449.88|20449.88|20439.54|20439.54|0
1675347600000|2023-02-02 14:20:00|20449.95|20449.95|20458.61|20458.61|20460.25|20460.25|20449.77|20449.77|0
1675347900000|2023-02-02 14:25:00|20458.41|20458.41|20457.95|20457.95|20459.18|20459.18|20450.39|20450.39|0
1675348200000|2023-02-02 14:30:00|20458.17|20458.17|20470.08|20470.08|20472.64|20472.64|20458.14|20458.14|0
1675348500000|2023-02-02 14:35:00|20470.17|20470.17|20466.93|20466.93|20472.37|20472.37|20463.15|20463.15|0
1675348800000|2023-02-02 14:40:00|20467.33|20467.33|20472.65|20472.65|20481.19|20481.19|20467.1|20467.1|0
1675349100000|2023-02-02 14:45:00|20472.73|20472.73|20482.17|20482.17|20482.17|20482.17|20471.06|20471.06|0
1675349400000|2023-02-02 14:50:00|20482.08|20482.08|20481.62|20481.62|20483.36|20483.36|20472.22|20472.22|0
1675349700000|2023-02-02 14:55:00|20481.6|20481.6|20461.51|20461.51|20482.58|20482.58|20461.51|20461.51|0
1675350000000|2023-02-02 15:00:00|20461.45|20461.45|20463.88|20463.88|20468.8|20468.8|20447.55|20447.55|0
1675350300000|2023-02-02 15:05:00|20463.5|20463.5|20474.16|20474.16|20474.32|20474.32|20451.47|20451.47|0
1675350600000|2023-02-02 15:10:00|20474.24|20474.24|20474.59|20474.59|20474.59|20474.59|20462.74|20462.74|0
1675350900000|2023-02-02 15:15:00|20474.55|20474.55|20503.54|20503.54|20507.02|20507.02|20474.55|20474.55|0
1675351200000|2023-02-02 15:20:00|20503.43|20503.43|20509.72|20509.72|20509.72|20509.72|20500.79|20500.79|0
1675351500000|2023-02-02 15:25:00|20510|20510|20525.84|20525.84|20526.08|20526.08|20509.77|20509.77|0
1675351800000|2023-02-02 15:30:00|20525.96|20525.96|20529.91|20529.91|20540.85|20540.85|20525.7|20525.7|0
1675352100000|2023-02-02 15:35:00|20529.87|20529.87|20541.43|20541.43|20541.43|20541.43|20529|20529|0
1675352400000|2023-02-02 15:40:00|20541.39|20541.39|20551.85|20551.85|20553.27|20553.27|20541.37|20541.37|0
1675352700000|2023-02-02 15:45:00|20551.94|20551.94|20550.82|20550.82|20553.28|20553.28|20548.22|20548.22|0
1675353000000|2023-02-02 15:50:00|20550.77|20550.77|20559.62|20559.62|20559.71|20559.71|20549.99|20549.99|0
1675353300000|2023-02-02 15:55:00|20559.56|20559.56|20571.13|20571.13|20572.93|20572.93|20559.34|20559.34|0
1675353600000|2023-02-02 16:00:00|20571.09|20571.09|20558.83|20558.83|20571.09|20571.09|20555.76|20555.76|0
1675353900000|2023-02-02 16:05:00|20558.93|20558.93|20564.77|20564.77|20564.77|20564.77|20558.93|20558.93|0
1675354200000|2023-02-02 16:10:00|20564.85|20564.85|20577.1|20577.1|20578.54|20578.54|20562.33|20562.33|0
1675354500000|2023-02-02 16:15:00|20577.16|20577.16|20568.16|20568.16|20578.1|20578.1|20568.09|20568.09|0
1675354800000|2023-02-02 16:20:00|20568.08|20568.08|20575.95|20575.95|20576.67|20576.67|20564.64|20564.64|0
1675355100000|2023-02-02 16:25:00|20575.81|20575.81|20572.39|20572.39|20578.75|20578.75|20571.88|20571.88|0
1675412100000|2023-02-03 08:15:00|20489.35|20489.35|20477.51|20477.51|20494.02|20494.02|20477.51|20477.51|0
1675412400000|2023-02-03 08:20:00|20477.19|20477.19|20445.6|20445.6|20477.19|20477.19|20445.6|20445.6|0
1675412700000|2023-02-03 08:25:00|20445.56|20445.56|20439.58|20439.58|20450.44|20450.44|20439.53|20439.53|0
1675413000000|2023-02-03 08:30:00|20439.71|20439.71|20447.87|20447.87|20452.66|20452.66|20436.96|20436.96|0
1675413300000|2023-02-03 08:35:00|20448.06|20448.06|20452.22|20452.22|20454.42|20454.42|20446.65|20446.65|0
1675413600000|2023-02-03 08:40:00|20452.49|20452.49|20454.6|20454.6|20459.24|20459.24|20451.63|20451.63|0
1675413900000|2023-02-03 08:45:00|20454.46|20454.46|20452.63|20452.63|20455.32|20455.32|20452.29|20452.29|0
1675414200000|2023-02-03 08:50:00|20452.94|20452.94|20449.67|20449.67|20455.44|20455.44|20449.13|20449.13|0
1675414500000|2023-02-03 08:55:00|20449.63|20449.63|20455.73|20455.73|20456.36|20456.36|20449.63|20449.63|0
1675414800000|2023-02-03 09:00:00|20455.62|20455.62|20458.34|20458.34|20461.02|20461.02|20455.47|20455.47|0
1675415100000|2023-02-03 09:05:00|20458.44|20458.44|20450.18|20450.18|20461.59|20461.59|20450.18|20450.18|0
1675415400000|2023-02-03 09:10:00|20450.24|20450.24|20450.75|20450.75|20451.86|20451.86|20449.65|20449.65|0
1675415700000|2023-02-03 09:15:00|20450.51|20450.51|20459.68|20459.68|20460.28|20460.28|20447.87|20447.87|0
1675416000000|2023-02-03 09:20:00|20459.98|20459.98|20458.19|20458.19|20462.95|20462.95|20458.03|20458.03|0
1675416300000|2023-02-03 09:25:00|20458.07|20458.07|20443.96|20443.96|20458.26|20458.26|20442.66|20442.66|0
1675416600000|2023-02-03 09:30:00|20443.78|20443.78|20450.61|20450.61|20450.91|20450.91|20441.4|20441.4|0
1675416900000|2023-02-03 09:35:00|20450.64|20450.64|20462.73|20462.73|20462.97|20462.97|20449.97|20449.97|0
1675417200000|2023-02-03 09:40:00|20462.88|20462.88|20473.32|20473.32|20474.04|20474.04|20462.88|20462.88|0
1675417500000|2023-02-03 09:45:00|20473.42|20473.42|20470.15|20470.15|20474.53|20474.53|20469.27|20469.27|0
1675417800000|2023-02-03 09:50:00|20470.01|20470.01|20475.25|20475.25|20475.25|20475.25|20469.23|20469.23|0
1675418100000|2023-02-03 09:55:00|20475.37|20475.37|20472.55|20472.55|20478.49|20478.49|20472.04|20472.04|0
1675418400000|2023-02-03 10:00:00|20472.52|20472.52|20475.52|20475.52|20475.52|20475.52|20467.49|20467.49|0
1675418700000|2023-02-03 10:05:00|20475.57|20475.57|20484.59|20484.59|20484.73|20484.73|20475.4|20475.4|0
1675419000000|2023-02-03 10:10:00|20484.49|20484.49|20488.78|20488.78|20489.27|20489.27|20482.77|20482.77|0
1675419300000|2023-02-03 10:15:00|20488.69|20488.69|20490.07|20490.07|20490.15|20490.15|20484.01|20484.01|0
1675419600000|2023-02-03 10:20:00|20490.14|20490.14|20489.23|20489.23|20492.58|20492.58|20489.11|20489.11|0
1675419900000|2023-02-03 10:25:00|20489.4|20489.4|20489.4|20489.4|20490.38|20490.38|20487.48|20487.48|0
1675420200000|2023-02-03 10:30:00|20489|20489|20485.22|20485.22|20489.01|20489.01|20483.3|20483.3|0
1675420500000|2023-02-03 10:35:00|20485.16|20485.16|20485.72|20485.72|20487.44|20487.44|20482.75|20482.75|0
1675420800000|2023-02-03 10:40:00|20485.63|20485.63|20478.62|20478.62|20486.51|20486.51|20478.62|20478.62|0
1675421100000|2023-02-03 10:45:00|20478.57|20478.57|20476.16|20476.16|20478.57|20478.57|20474.29|20474.29|0
1675421400000|2023-02-03 10:50:00|20476.13|20476.13|20479|20479|20480.27|20480.27|20475.53|20475.53|0
1675421700000|2023-02-03 10:55:00|20479.04|20479.04|20483.76|20483.76|20484.18|20484.18|20478.95|20478.95|0
1675422000000|2023-02-03 11:00:00|20483.72|20483.72|20488.97|20488.97|20489.38|20489.38|20483.72|20483.72|0
1675422300000|2023-02-03 11:05:00|20489.12|20489.12|20492.29|20492.29|20492.49|20492.49|20488.32|20488.32|0
1675422600000|2023-02-03 11:10:00|20492.21|20492.21|20489.84|20489.84|20492.52|20492.52|20488.89|20488.89|0
1675422900000|2023-02-03 11:15:00|20489.79|20489.79|20492.76|20492.76|20494.22|20494.22|20489.3|20489.3|0
1675423200000|2023-02-03 11:20:00|20492.65|20492.65|20491.59|20491.59|20492.95|20492.95|20488.65|20488.65|0
1675423500000|2023-02-03 11:25:00|20491.45|20491.45|20490.58|20490.58|20492.16|20492.16|20490.58|20490.58|0
1675423800000|2023-02-03 11:30:00|20490.63|20490.63|20495|20495|20497.19|20497.19|20490.55|20490.55|0
1675424100000|2023-02-03 11:35:00|20495.1|20495.1|20491.37|20491.37|20495.1|20495.1|20490.11|20490.11|0
1675424400000|2023-02-03 11:40:00|20491.29|20491.29|20499.51|20499.51|20499.81|20499.81|20491.29|20491.29|0
1675424700000|2023-02-03 11:45:00|20499.44|20499.44|20490.82|20490.82|20499.44|20499.44|20489.46|20489.46|0
1675425000000|2023-02-03 11:50:00|20490.87|20490.87|20494.66|20494.66|20494.77|20494.77|20490.54|20490.54|0
1675425300000|2023-02-03 11:55:00|20494.58|20494.58|20499.98|20499.98|20500.58|20500.58|20494.58|20494.58|0
1675425600000|2023-02-03 12:00:00|20500.07|20500.07|20509.16|20509.16|20509.16|20509.16|20499.73|20499.73|0
1675425900000|2023-02-03 12:05:00|20509.36|20509.36|20521.44|20521.44|20521.47|20521.47|20509.28|20509.28|0
1675426200000|2023-02-03 12:10:00|20521.52|20521.52|20539.95|20539.95|20539.95|20539.95|20521.47|20521.47|0
1675426500000|2023-02-03 12:15:00|20539.97|20539.97|20547.02|20547.02|20547.1|20547.1|20539.97|20539.97|0
1675426800000|2023-02-03 12:20:00|20546.97|20546.97|20549.7|20549.7|20550.19|20550.19|20546.94|20546.94|0
1675427100000|2023-02-03 12:25:00|20549.89|20549.89|20552.76|20552.76|20553.31|20553.31|20549.89|20549.89|0
1675427400000|2023-02-03 12:30:00|20552.89|20552.89|20550.04|20550.04|20553.15|20553.15|20549.85|20549.85|0
1675427700000|2023-02-03 12:35:00|20550.08|20550.08|20552.67|20552.67|20552.9|20552.9|20548.39|20548.39|0
1675428000000|2023-02-03 12:40:00|20552.44|20552.44|20558.26|20558.26|20559.03|20559.03|20552.44|20552.44|0
1675428300000|2023-02-03 12:45:00|20558.08|20558.08|20570.79|20570.79|20570.97|20570.97|20557.93|20557.93|0
1675428600000|2023-02-03 12:50:00|20570.74|20570.74|20575.82|20575.82|20576.12|20576.12|20570.66|20570.66|0
1675428900000|2023-02-03 12:55:00|20575.5|20575.5|20582.22|20582.22|20582.22|20582.22|20575.45|20575.45|0
1675429200000|2023-02-03 13:00:00|20582.28|20582.28|20591.33|20591.33|20591.57|20591.57|20582.25|20582.25|0
1675429500000|2023-02-03 13:05:00|20591.15|20591.15|20592.28|20592.28|20592.39|20592.39|20590.67|20590.67|0
1675429800000|2023-02-03 13:10:00|20592.35|20592.35|20601.07|20601.07|20601.18|20601.18|20592.17|20592.17|0
1675430100000|2023-02-03 13:15:00|20601.11|20601.11|20599.45|20599.45|20604.22|20604.22|20599.45|20599.45|0
1675430400000|2023-02-03 13:20:00|20599.41|20599.41|20601.03|20601.03|20601.56|20601.56|20597.93|20597.93|0
1675430700000|2023-02-03 13:25:00|20600.97|20600.97|20593.25|20593.25|20601.31|20601.31|20593.25|20593.25|0
1675431000000|2023-02-03 13:30:00|20593.03|20593.03|20536.55|20536.55|20593.03|20593.03|20515.05|20515.05|0
1675431300000|2023-02-03 13:35:00|20536.35|20536.35|20548.14|20548.14|20548.2|20548.2|20513.96|20513.96|0
1675431600000|2023-02-03 13:40:00|20548.07|20548.07|20516.41|20516.41|20548.07|20548.07|20516.41|20516.41|0
1675431900000|2023-02-03 13:45:00|20516.04|20516.04|20474.18|20474.18|20516.18|20516.18|20474.06|20474.06|0
1675432200000|2023-02-03 13:50:00|20474.11|20474.11|20475.64|20475.64|20476.03|20476.03|20467.33|20467.33|0
1675432500000|2023-02-03 13:55:00|20475.68|20475.68|20480.66|20480.66|20480.82|20480.82|20473.71|20473.71|0
1675432800000|2023-02-03 14:00:00|20480.62|20480.62|20493.86|20493.86|20494.13|20494.13|20480.29|20480.29|0
1675433100000|2023-02-03 14:05:00|20493.68|20493.68|20472.75|20472.75|20495.16|20495.16|20471.92|20471.92|0
1675433400000|2023-02-03 14:10:00|20472.69|20472.69|20479.78|20479.78|20479.78|20479.78|20471.59|20471.59|0
1675433700000|2023-02-03 14:15:00|20479.8|20479.8|20487.62|20487.62|20494.68|20494.68|20479.8|20479.8|0
1675434000000|2023-02-03 14:20:00|20487.54|20487.54|20485.39|20485.39|20488.25|20488.25|20478.55|20478.55|0
1675434300000|2023-02-03 14:25:00|20485.74|20485.74|20487.77|20487.77|20488.51|20488.51|20485.57|20485.57|0
1675434600000|2023-02-03 14:30:00|20487.81|20487.81|20503.49|20503.49|20503.65|20503.65|20486.63|20486.63|0
1675434900000|2023-02-03 14:35:00|20503.55|20503.55|20518.02|20518.02|20518.06|20518.06|20503.55|20503.55|0
1675435200000|2023-02-03 14:40:00|20518.05|20518.05|20530.42|20530.42|20531.11|20531.11|20518.04|20518.04|0
1675435500000|2023-02-03 14:45:00|20530.5|20530.5|20561.82|20561.82|20562.97|20562.97|20530.07|20530.07|0
1675435800000|2023-02-03 14:50:00|20561.79|20561.79|20568.58|20568.58|20570.99|20570.99|20557.83|20557.83|0
1675436100000|2023-02-03 14:55:00|20568.62|20568.62|20566.42|20566.42|20570.3|20570.3|20566.42|20566.42|0
1675436400000|2023-02-03 15:00:00|20558.2|20558.2|20544.86|20544.86|20558.2|20558.2|20539.25|20539.25|0
1675436700000|2023-02-03 15:05:00|20544.73|20544.73|20535.57|20535.57|20544.73|20544.73|20527.88|20527.88|0
1675437000000|2023-02-03 15:10:00|20535.53|20535.53|20552.57|20552.57|20552.7|20552.7|20534.8|20534.8|0
1675437300000|2023-02-03 15:15:00|20552.6|20552.6|20569.76|20569.76|20571.32|20571.32|20552.55|20552.55|0
1675437600000|2023-02-03 15:20:00|20569.91|20569.91|20578.49|20578.49|20578.49|20578.49|20569.91|20569.91|0
1675437900000|2023-02-03 15:25:00|20578.72|20578.72|20581.25|20581.25|20584.34|20584.34|20578.72|20578.72|0
1675438200000|2023-02-03 15:30:00|20581.48|20581.48|20586.39|20586.39|20586.39|20586.39|20577.73|20577.73|0
1675438500000|2023-02-03 15:35:00|20586.45|20586.45|20595.34|20595.34|20596.05|20596.05|20586.16|20586.16|0
1675438800000|2023-02-03 15:40:00|20595.28|20595.28|20597.56|20597.56|20597.56|20597.56|20587.81|20587.81|0
1675439100000|2023-02-03 15:45:00|20597.64|20597.64|20606.59|20606.59|20609.5|20609.5|20597.64|20597.64|0
1675439400000|2023-02-03 15:50:00|20606.51|20606.51|20592.21|20592.21|20607.02|20607.02|20592.21|20592.21|0
1675439700000|2023-02-03 15:55:00|20592.12|20592.12|20577.21|20577.21|20592.12|20592.12|20572.53|20572.53|0
1675440000000|2023-02-03 16:00:00|20577.09|20577.09|20573.98|20573.98|20577.87|20577.87|20573.98|20573.98|0
1675440300000|2023-02-03 16:05:00|20574.02|20574.02|20568.74|20568.74|20574.02|20574.02|20568.29|20568.29|0
1675440600000|2023-02-03 16:10:00|20569.03|20569.03|20586.42|20586.42|20586.49|20586.49|20569.03|20569.03|0
1675440900000|2023-02-03 16:15:00|20586.72|20586.72|20580.85|20580.85|20592.76|20592.76|20580.85|20580.85|0
1675441200000|2023-02-03 16:20:00|20580.99|20580.99|20582.38|20582.38|20584.2|20584.2|20580.93|20580.93|0
1675441500000|2023-02-03 16:25:00|20582.26|20582.26|20575.5|20575.5|20582.38|20582.38|20575.07|20575.07|0
1675671300000|2023-02-06 08:15:00|20491.55|20491.55|20480.1|20480.1|20492.83|20492.83|20479.69|20479.69|0
1675671600000|2023-02-06 08:20:00|20479.91|20479.91|20460.35|20460.35|20481.24|20481.24|20458.63|20458.63|0
1675671900000|2023-02-06 08:25:00|20460.26|20460.26|20423.42|20423.42|20460.32|20460.32|20423.3|20423.3|0
1675672200000|2023-02-06 08:30:00|20423.36|20423.36|20457.13|20457.13|20457.4|20457.4|20420.93|20420.93|0
1675672500000|2023-02-06 08:35:00|20457.18|20457.18|20462.27|20462.27|20464.08|20464.08|20457.18|20457.18|0
1675672800000|2023-02-06 08:40:00|20462.17|20462.17|20455.91|20455.91|20462.84|20462.84|20455.52|20455.52|0
1675673100000|2023-02-06 08:45:00|20456.17|20456.17|20436.66|20436.66|20456.45|20456.45|20435.99|20435.99|0
1675673400000|2023-02-06 08:50:00|20436.88|20436.88|20436.23|20436.23|20439.13|20439.13|20435.22|20435.22|0
1675673700000|2023-02-06 08:55:00|20436.25|20436.25|20420.08|20420.08|20437.84|20437.84|20419.9|20419.9|0
1675674000000|2023-02-06 09:00:00|20420.02|20420.02|20405.06|20405.06|20420.02|20420.02|20404.78|20404.78|0
1675674300000|2023-02-06 09:05:00|20405.01|20405.01|20402.11|20402.11|20407.35|20407.35|20401.6|20401.6|0
1675674600000|2023-02-06 09:10:00|20401.86|20401.86|20385.77|20385.77|20401.86|20401.86|20385.36|20385.36|0
1675674900000|2023-02-06 09:15:00|20385.97|20385.97|20379.85|20379.85|20386.17|20386.17|20379.33|20379.33|0
1675675200000|2023-02-06 09:20:00|20380.17|20380.17|20388.28|20388.28|20388.28|20388.28|20380.17|20380.17|0
1675675500000|2023-02-06 09:25:00|20388.33|20388.33|20394.81|20394.81|20396.49|20396.49|20388.33|20388.33|0
1675675800000|2023-02-06 09:30:00|20394.68|20394.68|20403.37|20403.37|20404.12|20404.12|20394.5|20394.5|0
1675676100000|2023-02-06 09:35:00|20403.23|20403.23|20396.38|20396.38|20403.31|20403.31|20393.8|20393.8|0
1675676400000|2023-02-06 09:40:00|20396.53|20396.53|20393.85|20393.85|20398.11|20398.11|20392.45|20392.45|0
1675676700000|2023-02-06 09:45:00|20393.93|20393.93|20392.57|20392.57|20395.39|20395.39|20389.76|20389.76|0
1675677000000|2023-02-06 09:50:00|20392.65|20392.65|20383.34|20383.34|20392.65|20392.65|20383.21|20383.21|0
1675677300000|2023-02-06 09:55:00|20383.64|20383.64|20381.46|20381.46|20384.06|20384.06|20379.7|20379.7|0
1675677600000|2023-02-06 10:00:00|20381.37|20381.37|20370.98|20370.98|20381.38|20381.38|20369.75|20369.75|0
1675677900000|2023-02-06 10:05:00|20370.87|20370.87|20376.63|20376.63|20376.78|20376.78|20370.58|20370.58|0
1675678200000|2023-02-06 10:10:00|20376.54|20376.54|20380.01|20380.01|20380.61|20380.61|20375.83|20375.83|0
1675678500000|2023-02-06 10:15:00|20379.82|20379.82|20374.07|20374.07|20380.88|20380.88|20374.07|20374.07|0
1675678800000|2023-02-06 10:20:00|20374.02|20374.02|20361.64|20361.64|20374.15|20374.15|20361.6|20361.6|0
1675679100000|2023-02-06 10:25:00|20361.56|20361.56|20356.23|20356.23|20362.24|20362.24|20355.92|20355.92|0
1675679400000|2023-02-06 10:30:00|20356.2|20356.2|20355.43|20355.43|20358.53|20358.53|20352.47|20352.47|0
1675679700000|2023-02-06 10:35:00|20355.04|20355.04|20344.19|20344.19|20355.32|20355.32|20343.83|20343.83|0
1675680000000|2023-02-06 10:40:00|20344.11|20344.11|20341.7|20341.7|20344.31|20344.31|20339.87|20339.87|0
1675680300000|2023-02-06 10:45:00|20341.59|20341.59|20331.41|20331.41|20341.78|20341.78|20331.4|20331.4|0
1675680600000|2023-02-06 10:50:00|20331.37|20331.37|20328.68|20328.68|20331.51|20331.51|20318.09|20318.09|0
1675680900000|2023-02-06 10:55:00|20328.75|20328.75|20330.89|20330.89|20331.77|20331.77|20328.49|20328.49|0
1675681200000|2023-02-06 11:00:00|20331.04|20331.04|20320.5|20320.5|20331.2|20331.2|20320.37|20320.37|0
1675681500000|2023-02-06 11:05:00|20320.42|20320.42|20313.7|20313.7|20320.42|20320.42|20313.51|20313.51|0
1675681800000|2023-02-06 11:10:00|20313.8|20313.8|20307.15|20307.15|20313.8|20313.8|20306.97|20306.97|0
1675682100000|2023-02-06 11:15:00|20307.33|20307.33|20308.71|20308.71|20310.67|20310.67|20307.26|20307.26|0
1675682400000|2023-02-06 11:20:00|20308.63|20308.63|20305.37|20305.37|20309.23|20309.23|20304.27|20304.27|0
1675682700000|2023-02-06 11:25:00|20305.13|20305.13|20310.77|20310.77|20310.77|20310.77|20304.63|20304.63|0
1675683000000|2023-02-06 11:30:00|20310.92|20310.92|20316.33|20316.33|20316.41|20316.41|20310.92|20310.92|0
1675683300000|2023-02-06 11:35:00|20316.5|20316.5|20323.4|20323.4|20323.41|20323.41|20316.5|20316.5|0
1675683600000|2023-02-06 11:40:00|20323.38|20323.38|20318.44|20318.44|20323.38|20323.38|20316.98|20316.98|0
1675683900000|2023-02-06 11:45:00|20318.36|20318.36|20335.68|20335.68|20335.89|20335.89|20318.36|20318.36|0
1675684200000|2023-02-06 11:50:00|20335.54|20335.54|20333.31|20333.31|20335.89|20335.89|20332.86|20332.86|0
1675684500000|2023-02-06 11:55:00|20333.34|20333.34|20337.37|20337.37|20337.51|20337.51|20332.85|20332.85|0
1675684800000|2023-02-06 12:00:00|20336.99|20336.99|20348.15|20348.15|20348.22|20348.22|20336.73|20336.73|0
1675685100000|2023-02-06 12:05:00|20348.19|20348.19|20352.98|20352.98|20353.13|20353.13|20348.16|20348.16|0
1675685400000|2023-02-06 12:10:00|20353.04|20353.04|20366.68|20366.68|20366.68|20366.68|20353|20353|0
1675685700000|2023-02-06 12:15:00|20366.85|20366.85|20375.77|20375.77|20375.77|20375.77|20366.85|20366.85|0
1675686000000|2023-02-06 12:20:00|20375.99|20375.99|20377.83|20377.83|20377.91|20377.91|20375.33|20375.33|0
1675686300000|2023-02-06 12:25:00|20377.8|20377.8|20377.37|20377.37|20378.39|20378.39|20374.98|20374.98|0
1675686600000|2023-02-06 12:30:00|20377.36|20377.36|20371.86|20371.86|20377.5|20377.5|20369.2|20369.2|0
1675686900000|2023-02-06 12:35:00|20371.88|20371.88|20378.86|20378.86|20378.97|20378.97|20371.07|20371.07|0
1675687200000|2023-02-06 12:40:00|20378.72|20378.72|20390.11|20390.11|20390.43|20390.43|20378.43|20378.43|0
1675687500000|2023-02-06 12:45:00|20390.23|20390.23|20397.4|20397.4|20397.62|20397.62|20390.23|20390.23|0
1675687800000|2023-02-06 12:50:00|20397.39|20397.39|20401.04|20401.04|20401.04|20401.04|20397.04|20397.04|0
1675688100000|2023-02-06 12:55:00|20400.9|20400.9|20402.76|20402.76|20402.79|20402.79|20399.58|20399.58|0
1675688400000|2023-02-06 13:00:00|20402.69|20402.69|20401.6|20401.6|20404.33|20404.33|20401.24|20401.24|0
1675688700000|2023-02-06 13:05:00|20401.77|20401.77|20395.25|20395.25|20401.77|20401.77|20395.22|20395.22|0
1675689000000|2023-02-06 13:10:00|20395.17|20395.17|20392.79|20392.79|20396.13|20396.13|20392.79|20392.79|0
1675689300000|2023-02-06 13:15:00|20392.54|20392.54|20385.66|20385.66|20392.59|20392.59|20384.93|20384.93|0
1675689600000|2023-02-06 13:20:00|20385.75|20385.75|20390.07|20390.07|20390.19|20390.19|20385.66|20385.66|0
1675689900000|2023-02-06 13:25:00|20390.23|20390.23|20391.77|20391.77|20392.65|20392.65|20388.81|20388.81|0
1675690200000|2023-02-06 13:30:00|20391.68|20391.68|20381.01|20381.01|20393.22|20393.22|20380.87|20380.87|0
1675690500000|2023-02-06 13:35:00|20381.1|20381.1|20380.74|20380.74|20381.64|20381.64|20379.51|20379.51|0
1675690800000|2023-02-06 13:40:00|20380.82|20380.82|20381.68|20381.68|20382.09|20382.09|20380.58|20380.58|0
1675691100000|2023-02-06 13:45:00|20381.7|20381.7|20379.29|20379.29|20385.1|20385.1|20379.29|20379.29|0
1675691400000|2023-02-06 13:50:00|20379.25|20379.25|20376.33|20376.33|20379.25|20379.25|20375.45|20375.45|0
1675691700000|2023-02-06 13:55:00|20376.25|20376.25|20378.45|20378.45|20378.55|20378.55|20375.82|20375.82|0
1675692000000|2023-02-06 14:00:00|20378.54|20378.54|20384.31|20384.31|20384.31|20384.31|20378.37|20378.37|0
1675692300000|2023-02-06 14:05:00|20384.39|20384.39|20387.41|20387.41|20388.54|20388.54|20384.39|20384.39|0
1675692600000|2023-02-06 14:10:00|20387.29|20387.29|20384.24|20384.24|20388.63|20388.63|20383.43|20383.43|0
1675692900000|2023-02-06 14:15:00|20384.18|20384.18|20383.63|20383.63|20385.42|20385.42|20382.65|20382.65|0
1675693200000|2023-02-06 14:20:00|20383.59|20383.59|20387.66|20387.66|20390.23|20390.23|20383.59|20383.59|0
1675693500000|2023-02-06 14:25:00|20387.58|20387.58|20378.55|20378.55|20387.58|20387.58|20378.31|20378.31|0
1675693800000|2023-02-06 14:30:00|20378.63|20378.63|20384.25|20384.25|20389.98|20389.98|20377.98|20377.98|0
1675694100000|2023-02-06 14:35:00|20384.15|20384.15|20385.7|20385.7|20391.44|20391.44|20381.04|20381.04|0
1675694400000|2023-02-06 14:40:00|20385.75|20385.75|20373.15|20373.15|20387.09|20387.09|20372.52|20372.52|0
1675694700000|2023-02-06 14:45:00|20373.02|20373.02|20371.65|20371.65|20375.74|20375.74|20371.42|20371.42|0
1675695000000|2023-02-06 14:50:00|20371.8|20371.8|20364.37|20364.37|20372.68|20372.68|20361.89|20361.89|0
1675695300000|2023-02-06 14:55:00|20364.48|20364.48|20373.01|20373.01|20373.01|20373.01|20364.48|20364.48|0
1675695600000|2023-02-06 15:00:00|20373.05|20373.05|20379.45|20379.45|20380.86|20380.86|20370.53|20370.53|0
1675695900000|2023-02-06 15:05:00|20379.14|20379.14|20372.5|20372.5|20379.61|20379.61|20370.62|20370.62|0
1675696200000|2023-02-06 15:10:00|20372.68|20372.68|20363.08|20363.08|20372.82|20372.82|20361.82|20361.82|0
1675696500000|2023-02-06 15:15:00|20362.93|20362.93|20344.44|20344.44|20362.93|20362.93|20344.39|20344.39|0
1675696800000|2023-02-06 15:20:00|20344.52|20344.52|20336.79|20336.79|20344.68|20344.68|20336.27|20336.27|0
1675697100000|2023-02-06 15:25:00|20336.86|20336.86|20340.34|20340.34|20340.63|20340.63|20335.38|20335.38|0
1675697400000|2023-02-06 15:30:00|20340.29|20340.29|20326.28|20326.28|20340.29|20340.29|20322.62|20322.62|0
1675697700000|2023-02-06 15:35:00|20326.22|20326.22|20325.4|20325.4|20327.24|20327.24|20322.87|20322.87|0
1675698000000|2023-02-06 15:40:00|20325.46|20325.46|20341.33|20341.33|20341.41|20341.41|20325.23|20325.23|0
1675698300000|2023-02-06 15:45:00|20341.58|20341.58|20364.66|20364.66|20365.52|20365.52|20341.55|20341.55|0
1675698600000|2023-02-06 15:50:00|20364.6|20364.6|20376.87|20376.87|20376.87|20376.87|20363.61|20363.61|0
1675698900000|2023-02-06 15:55:00|20376.95|20376.95|20384.87|20384.87|20386.08|20386.08|20376.95|20376.95|0
1675699200000|2023-02-06 16:00:00|20384.79|20384.79|20382.03|20382.03|20385.12|20385.12|20381.81|20381.81|0
1675699500000|2023-02-06 16:05:00|20381.88|20381.88|20383.93|20383.93|20387.43|20387.43|20379.78|20379.78|0
1675699800000|2023-02-06 16:10:00|20383.87|20383.87|20380.84|20380.84|20383.87|20383.87|20378.97|20378.97|0
1675700100000|2023-02-06 16:15:00|20380.75|20380.75|20401.05|20401.05|20401.06|20401.06|20380.75|20380.75|0
1675700400000|2023-02-06 16:20:00|20401.16|20401.16|20399.31|20399.31|20404.82|20404.82|20398.35|20398.35|0
1675700700000|2023-02-06 16:25:00|20399.16|20399.16|20393.04|20393.04|20399.61|20399.61|20393.04|20393.04|0
1675757700000|2023-02-07 08:15:00|20355.05|20355.05|20380.06|20380.06|20380.1|20380.1|20355.05|20355.05|0
1675758000000|2023-02-07 08:20:00|20379.99|20379.99|20380.83|20380.83|20380.83|20380.83|20377.26|20377.26|0
1675758300000|2023-02-07 08:25:00|20380.68|20380.68|20391.08|20391.08|20391.95|20391.95|20379.87|20379.87|0
1675758600000|2023-02-07 08:30:00|20390.58|20390.58|20394.37|20394.37|20395.63|20395.63|20389.22|20389.22|0
1675758900000|2023-02-07 08:35:00|20394.49|20394.49|20373.27|20373.27|20394.88|20394.88|20371.96|20371.96|0
1675759200000|2023-02-07 08:40:00|20373.42|20373.42|20385.47|20385.47|20385.66|20385.66|20372.77|20372.77|0
1675759500000|2023-02-07 08:45:00|20385.38|20385.38|20402.71|20402.71|20403.95|20403.95|20385.23|20385.23|0
1675759800000|2023-02-07 08:50:00|20402.77|20402.77|20398.17|20398.17|20403.27|20403.27|20397.77|20397.77|0
1675760100000|2023-02-07 08:55:00|20398.24|20398.24|20401.35|20401.35|20405.56|20405.56|20397.38|20397.38|0
1675760400000|2023-02-07 09:00:00|20398.63|20398.63|20376.08|20376.08|20398.63|20398.63|20375.82|20375.82|0
1675760700000|2023-02-07 09:05:00|20375.69|20375.69|20353.86|20353.86|20375.69|20375.69|20353.86|20353.86|0
1675761000000|2023-02-07 09:10:00|20353.9|20353.9|20343.67|20343.67|20353.96|20353.96|20343.4|20343.4|0
1675761300000|2023-02-07 09:15:00|20343.65|20343.65|20339.98|20339.98|20343.79|20343.79|20339.37|20339.37|0
1675761600000|2023-02-07 09:20:00|20340.14|20340.14|20324.48|20324.48|20340.36|20340.36|20324.48|20324.48|0
1675761900000|2023-02-07 09:25:00|20324.13|20324.13|20337.8|20337.8|20338.31|20338.31|20324.04|20324.04|0
1675762200000|2023-02-07 09:30:00|20337.73|20337.73|20338.77|20338.77|20340.99|20340.99|20337.61|20337.61|0
1675762500000|2023-02-07 09:35:00|20338.91|20338.91|20336.89|20336.89|20340.57|20340.57|20336.58|20336.58|0
1675762800000|2023-02-07 09:40:00|20337.01|20337.01|20327.83|20327.83|20337.01|20337.01|20327.68|20327.68|0
1675763100000|2023-02-07 09:45:00|20328.12|20328.12|20338.75|20338.75|20338.87|20338.87|20327.87|20327.87|0
1675763400000|2023-02-07 09:50:00|20338.85|20338.85|20338|20338|20340.3|20340.3|20337.35|20337.35|0
1675763700000|2023-02-07 09:55:00|20337.85|20337.85|20338.99|20338.99|20339.08|20339.08|20336.4|20336.4|0
1675764000000|2023-02-07 10:00:00|20339.2|20339.2|20340.46|20340.46|20340.88|20340.88|20338.71|20338.71|0
1675764300000|2023-02-07 10:05:00|20340.39|20340.39|20336.77|20336.77|20340.39|20340.39|20336.11|20336.11|0
1675764600000|2023-02-07 10:10:00|20336.62|20336.62|20333.49|20333.49|20337.87|20337.87|20332.99|20332.99|0
1675764900000|2023-02-07 10:15:00|20333.67|20333.67|20329.57|20329.57|20333.81|20333.81|20328.8|20328.8|0
1675765200000|2023-02-07 10:20:00|20329.43|20329.43|20332.78|20332.78|20332.82|20332.82|20329.14|20329.14|0
1675765500000|2023-02-07 10:25:00|20332.72|20332.72|20342.45|20342.45|20342.45|20342.45|20332.21|20332.21|0
1675765800000|2023-02-07 10:30:00|20342.55|20342.55|20346.74|20346.74|20347.18|20347.18|20342.14|20342.14|0
1675766100000|2023-02-07 10:35:00|20346.69|20346.69|20347.52|20347.52|20348.31|20348.31|20346.23|20346.23|0
1675766400000|2023-02-07 10:40:00|20347.12|20347.12|20341.68|20341.68|20347.9|20347.9|20341.48|20341.48|0
1675766700000|2023-02-07 10:45:00|20341.63|20341.63|20338.38|20338.38|20343.24|20343.24|20338.38|20338.38|0
1675767000000|2023-02-07 10:50:00|20338.43|20338.43|20338.74|20338.74|20338.74|20338.74|20337.07|20337.07|0
1675767300000|2023-02-07 10:55:00|20338.69|20338.69|20338.1|20338.1|20340.68|20340.68|20337.61|20337.61|0
1675767600000|2023-02-07 11:00:00|20338.05|20338.05|20339.54|20339.54|20339.54|20339.54|20335.37|20335.37|0
1675767900000|2023-02-07 11:05:00|20339.49|20339.49|20340.6|20340.6|20342.32|20342.32|20339.31|20339.31|0
1675768200000|2023-02-07 11:10:00|20340.67|20340.67|20342.2|20342.2|20342.78|20342.78|20340.6|20340.6|0
1675768500000|2023-02-07 11:15:00|20342.24|20342.24|20334.36|20334.36|20342.77|20342.77|20334.05|20334.05|0
1675768800000|2023-02-07 11:20:00|20334.21|20334.21|20328.9|20328.9|20334.29|20334.29|20328.74|20328.74|0
1675769100000|2023-02-07 11:25:00|20329.01|20329.01|20326.12|20326.12|20329.65|20329.65|20326.12|20326.12|0
1675769400000|2023-02-07 11:30:00|20326.02|20326.02|20319.21|20319.21|20327.26|20327.26|20319.09|20319.09|0
1675769700000|2023-02-07 11:35:00|20319.27|20319.27|20311.47|20311.47|20319.64|20319.64|20311.47|20311.47|0
1675770000000|2023-02-07 11:40:00|20311.41|20311.41|20311.45|20311.45|20311.7|20311.7|20309.63|20309.63|0
1675770300000|2023-02-07 11:45:00|20311.51|20311.51|20305.83|20305.83|20311.99|20311.99|20305.8|20305.8|0
1675770600000|2023-02-07 11:50:00|20306.18|20306.18|20301.61|20301.61|20306.18|20306.18|20301.3|20301.3|0
1675770900000|2023-02-07 11:55:00|20301.75|20301.75|20298.25|20298.25|20301.75|20301.75|20297.47|20297.47|0
1675771200000|2023-02-07 12:00:00|20298.27|20298.27|20302.88|20302.88|20303.01|20303.01|20298|20298|0
1675771500000|2023-02-07 12:05:00|20302.85|20302.85|20301.9|20301.9|20303.52|20303.52|20301.18|20301.18|0
1675771800000|2023-02-07 12:10:00|20301.82|20301.82|20307.67|20307.67|20307.67|20307.67|20301.22|20301.22|0
1675772100000|2023-02-07 12:15:00|20307.6|20307.6|20316.06|20316.06|20316.06|20316.06|20307.6|20307.6|0
1675772400000|2023-02-07 12:20:00|20316.12|20316.12|20317.1|20317.1|20317.18|20317.18|20314.43|20314.43|0
1675772700000|2023-02-07 12:25:00|20317.15|20317.15|20313.03|20313.03|20317.37|20317.37|20312.42|20312.42|0
1675773000000|2023-02-07 12:30:00|20312.9|20312.9|20313.33|20313.33|20314.07|20314.07|20312.68|20312.68|0
1675773300000|2023-02-07 12:35:00|20313.44|20313.44|20312.52|20312.52|20313.49|20313.49|20308.49|20308.49|0
1675773600000|2023-02-07 12:40:00|20312.6|20312.6|20310.77|20310.77|20314.26|20314.26|20310.28|20310.28|0
1675773900000|2023-02-07 12:45:00|20310.89|20310.89|20304.83|20304.83|20310.97|20310.97|20304.68|20304.68|0
1675774200000|2023-02-07 12:50:00|20304.8|20304.8|20301.46|20301.46|20305.65|20305.65|20301.41|20301.41|0
1675774500000|2023-02-07 12:55:00|20301.53|20301.53|20296.94|20296.94|20302.05|20302.05|20296.78|20296.78|0
1675774800000|2023-02-07 13:00:00|20297.03|20297.03|20294.77|20294.77|20297.58|20297.58|20293.03|20293.03|0
1675775100000|2023-02-07 13:05:00|20294.92|20294.92|20296.5|20296.5|20300.54|20300.54|20294.55|20294.55|0
1675775400000|2023-02-07 13:10:00|20296.45|20296.45|20290.04|20290.04|20296.79|20296.79|20289.47|20289.47|0
1675775700000|2023-02-07 13:15:00|20289.92|20289.92|20286.1|20286.1|20291.09|20291.09|20286.1|20286.1|0
1675776000000|2023-02-07 13:20:00|20286.19|20286.19|20278.01|20278.01|20286.83|20286.83|20277.68|20277.68|0
1675776300000|2023-02-07 13:25:00|20277.98|20277.98|20273.79|20273.79|20278.08|20278.08|20272.95|20272.95|0
1675776600000|2023-02-07 13:30:00|20273.66|20273.66|20272.79|20272.79|20274.1|20274.1|20269.45|20269.45|0
1675776900000|2023-02-07 13:35:00|20273.01|20273.01|20270.68|20270.68|20275.85|20275.85|20270.5|20270.5|0
1675777200000|2023-02-07 13:40:00|20270.49|20270.49|20268.65|20268.65|20270.49|20270.49|20266.57|20266.57|0
1675777500000|2023-02-07 13:45:00|20268.7|20268.7|20254.22|20254.22|20268.94|20268.94|20253.65|20253.65|0
1675777800000|2023-02-07 13:50:00|20254.17|20254.17|20244.01|20244.01|20254.47|20254.47|20244.01|20244.01|0
1675778100000|2023-02-07 13:55:00|20243.67|20243.67|20242.74|20242.74|20243.72|20243.72|20239.06|20239.06|0
1675778400000|2023-02-07 14:00:00|20242.79|20242.79|20244.87|20244.87|20246.71|20246.71|20241.85|20241.85|0
1675778700000|2023-02-07 14:05:00|20244.84|20244.84|20239.85|20239.85|20244.94|20244.94|20239.85|20239.85|0
1675779000000|2023-02-07 14:10:00|20239.79|20239.79|20232.55|20232.55|20240.08|20240.08|20232.26|20232.26|0
1675779300000|2023-02-07 14:15:00|20232.4|20232.4|20233.79|20233.79|20235.14|20235.14|20231.66|20231.66|0
1675779600000|2023-02-07 14:20:00|20234.03|20234.03|20228.18|20228.18|20234.03|20234.03|20228.08|20228.08|0
1675779900000|2023-02-07 14:25:00|20228.13|20228.13|20219.06|20219.06|20228.48|20228.48|20218.9|20218.9|0
1675780200000|2023-02-07 14:30:00|20219.1|20219.1|20202.63|20202.63|20219.42|20219.42|20202.63|20202.63|0
1675780500000|2023-02-07 14:35:00|20202.54|20202.54|20188.99|20188.99|20202.58|20202.58|20181.08|20181.08|0
1675780800000|2023-02-07 14:40:00|20189.24|20189.24|20203.67|20203.67|20204.28|20204.28|20189.2|20189.2|0
1675781100000|2023-02-07 14:45:00|20203.68|20203.68|20199.48|20199.48|20204.09|20204.09|20198.67|20198.67|0
1675781400000|2023-02-07 14:50:00|20199.63|20199.63|20193.79|20193.79|20201.82|20201.82|20192.77|20192.77|0
1675781700000|2023-02-07 14:55:00|20193.73|20193.73|20199.02|20199.02|20203.06|20203.06|20193.54|20193.54|0
1675782000000|2023-02-07 15:00:00|20199.46|20199.46|20185.33|20185.33|20200.5|20200.5|20183.69|20183.69|0
1675782300000|2023-02-07 15:05:00|20185.28|20185.28|20150.17|20150.17|20185.57|20185.57|20149.94|20149.94|0
1675782600000|2023-02-07 15:10:00|20150.08|20150.08|20145.09|20145.09|20150.46|20150.46|20144.91|20144.91|0
1675782900000|2023-02-07 15:15:00|20144.93|20144.93|20150.69|20150.69|20150.77|20150.77|20141.18|20141.18|0
1675783200000|2023-02-07 15:20:00|20150.75|20150.75|20145.95|20145.95|20157.54|20157.54|20145.21|20145.21|0
1675783500000|2023-02-07 15:25:00|20146.02|20146.02|20127.96|20127.96|20148.61|20148.61|20127.74|20127.74|0
1675783800000|2023-02-07 15:30:00|20127.86|20127.86|20122.5|20122.5|20130.38|20130.38|20122.46|20122.46|0
1675784100000|2023-02-07 15:35:00|20122.46|20122.46|20134.67|20134.67|20135.4|20135.4|20118.2|20118.2|0
1675784400000|2023-02-07 15:40:00|20134.74|20134.74|20140.43|20140.43|20140.43|20140.43|20132.73|20132.73|0
1675784700000|2023-02-07 15:45:00|20140.53|20140.53|20153.69|20153.69|20153.8|20153.8|20140.53|20140.53|0
1675785000000|2023-02-07 15:50:00|20153.72|20153.72|20147.9|20147.9|20160.71|20160.71|20147.86|20147.86|0
1675785300000|2023-02-07 15:55:00|20148.04|20148.04|20142.34|20142.34|20148.04|20148.04|20141.55|20141.55|0
1675785600000|2023-02-07 16:00:00|20142.47|20142.47|20168.28|20168.28|20168.47|20168.47|20142.32|20142.32|0
1675785900000|2023-02-07 16:05:00|20168.46|20168.46|20183.2|20183.2|20183.2|20183.2|20168.46|20168.46|0
1675786200000|2023-02-07 16:10:00|20183.05|20183.05|20190.56|20190.56|20190.69|20190.69|20182.2|20182.2|0
1675786500000|2023-02-07 16:15:00|20190.75|20190.75|20189.01|20189.01|20194.7|20194.7|20189.01|20189.01|0
1675786800000|2023-02-07 16:20:00|20188.87|20188.87|20191.6|20191.6|20194.53|20194.53|20188.35|20188.35|0
1675787100000|2023-02-07 16:25:00|20191.53|20191.53|20196.71|20196.71|20198.19|20198.19|20191.3|20191.3|0
1675844100000|2023-02-08 08:15:00|20320.25|20320.25|20331.55|20331.55|20332.01|20332.01|20320.25|20320.25|0
1675844400000|2023-02-08 08:20:00|20331.68|20331.68|20328.17|20328.17|20331.82|20331.82|20326.21|20326.21|0
1675844700000|2023-02-08 08:25:00|20328.29|20328.29|20336.76|20336.76|20337|20337|20328.29|20328.29|0
1675845000000|2023-02-08 08:30:00|20336.68|20336.68|20339.08|20339.08|20340.42|20340.42|20336.52|20336.52|0
1675845300000|2023-02-08 08:35:00|20339.01|20339.01|20340.09|20340.09|20340.34|20340.34|20337.32|20337.32|0
1675845600000|2023-02-08 08:40:00|20340.07|20340.07|20349.76|20349.76|20350.35|20350.35|20340.07|20340.07|0
1675845900000|2023-02-08 08:45:00|20349.64|20349.64|20351.59|20351.59|20354.99|20354.99|20348.89|20348.89|0
1675846200000|2023-02-08 08:50:00|20351.72|20351.72|20378.94|20378.94|20379.27|20379.27|20350.97|20350.97|0
1675846500000|2023-02-08 08:55:00|20378.81|20378.81|20378.1|20378.1|20382.39|20382.39|20377.9|20377.9|0
1675846800000|2023-02-08 09:00:00|20377.9|20377.9|20387.14|20387.14|20387.14|20387.14|20377.75|20377.75|0
1675847100000|2023-02-08 09:05:00|20387.11|20387.11|20399.74|20399.74|20399.77|20399.77|20386.72|20386.72|0
1675847400000|2023-02-08 09:10:00|20399.92|20399.92|20421.82|20421.82|20425.09|20425.09|20399.79|20399.79|0
1675847700000|2023-02-08 09:15:00|20421.85|20421.85|20436.01|20436.01|20438.16|20438.16|20421.75|20421.75|0
1675848000000|2023-02-08 09:20:00|20435.88|20435.88|20464.23|20464.23|20465.01|20465.01|20435.88|20435.88|0
1675848300000|2023-02-08 09:25:00|20464.19|20464.19|20472.37|20472.37|20472.41|20472.41|20460.52|20460.52|0
1675848600000|2023-02-08 09:30:00|20472.24|20472.24|20499.93|20499.93|20526.26|20526.26|20472.24|20472.24|0
1675848900000|2023-02-08 09:35:00|20499.86|20499.86|20486.49|20486.49|20499.86|20499.86|20485.35|20485.35|0
1675849200000|2023-02-08 09:40:00|20486.58|20486.58|20475.39|20475.39|20486.89|20486.89|20475.3|20475.3|0
1675849500000|2023-02-08 09:45:00|20475.78|20475.78|20470.07|20470.07|20476.47|20476.47|20469.66|20469.66|0
1675849800000|2023-02-08 09:50:00|20470.01|20470.01|20469.38|20469.38|20473.37|20473.37|20468.94|20468.94|0
1675850100000|2023-02-08 09:55:00|20469.53|20469.53|20468.11|20468.11|20469.66|20469.66|20466.07|20466.07|0
1675850400000|2023-02-08 10:00:00|20468.27|20468.27|20470.84|20470.84|20470.84|20470.84|20467.45|20467.45|0
1675850700000|2023-02-08 10:05:00|20470.8|20470.8|20469.47|20469.47|20471.95|20471.95|20468.05|20468.05|0
1675851000000|2023-02-08 10:10:00|20469.58|20469.58|20467.38|20467.38|20469.73|20469.73|20466.6|20466.6|0
1675851300000|2023-02-08 10:15:00|20467.42|20467.42|20468.03|20468.03|20471.19|20471.19|20467.42|20467.42|0
1675851600000|2023-02-08 10:20:00|20467.97|20467.97|20461.37|20461.37|20468.18|20468.18|20460.81|20460.81|0
1675851900000|2023-02-08 10:25:00|20461.28|20461.28|20457.36|20457.36|20463.19|20463.19|20457.17|20457.17|0
1675852200000|2023-02-08 10:30:00|20457.14|20457.14|20455|20455|20457.37|20457.37|20454.44|20454.44|0
1675852500000|2023-02-08 10:35:00|20454.97|20454.97|20454.83|20454.83|20456.57|20456.57|20454.54|20454.54|0
1675852800000|2023-02-08 10:40:00|20454.75|20454.75|20454.29|20454.29|20455.87|20455.87|20451.81|20451.81|0
1675853100000|2023-02-08 10:45:00|20454.2|20454.2|20454.44|20454.44|20454.73|20454.73|20451.42|20451.42|0
1675853400000|2023-02-08 10:50:00|20454.41|20454.41|20452.13|20452.13|20457.81|20457.81|20452.13|20452.13|0
1675853700000|2023-02-08 10:55:00|20452|20452|20451.79|20451.79|20452.33|20452.33|20449.72|20449.72|0
1675854000000|2023-02-08 11:00:00|20451.89|20451.89|20453.7|20453.7|20453.7|20453.7|20451.21|20451.21|0
1675854300000|2023-02-08 11:05:00|20453.76|20453.76|20451.93|20451.93|20454.72|20454.72|20451.67|20451.67|0
1675854600000|2023-02-08 11:10:00|20452.01|20452.01|20452.56|20452.56|20452.56|20452.56|20450.47|20450.47|0
1675854900000|2023-02-08 11:15:00|20452.52|20452.52|20448.77|20448.77|20452.63|20452.63|20447.46|20447.46|0
1675855200000|2023-02-08 11:20:00|20449.02|20449.02|20444.78|20444.78|20449.74|20449.74|20444.27|20444.27|0
1675855500000|2023-02-08 11:25:00|20444.71|20444.71|20438.31|20438.31|20445.37|20445.37|20437.61|20437.61|0
1675855800000|2023-02-08 11:30:00|20438.35|20438.35|20430.43|20430.43|20438.71|20438.71|20430.43|20430.43|0
1675856100000|2023-02-08 11:35:00|20430.32|20430.32|20422.84|20422.84|20430.57|20430.57|20422.84|20422.84|0
1675856400000|2023-02-08 11:40:00|20422.78|20422.78|20418.43|20418.43|20423.94|20423.94|20418.42|20418.42|0
1675856700000|2023-02-08 11:45:00|20418.16|20418.16|20406.15|20406.15|20418.27|20418.27|20404.72|20404.72|0
1675857000000|2023-02-08 11:50:00|20406.03|20406.03|20424.33|20424.33|20424.96|20424.96|20405.73|20405.73|0
1675857300000|2023-02-08 11:55:00|20424.46|20424.46|20423.9|20423.9|20426|20426|20423.5|20423.5|0
1675857600000|2023-02-08 12:00:00|20423.99|20423.99|20429.06|20429.06|20430.15|20430.15|20423.99|20423.99|0
1675857900000|2023-02-08 12:05:00|20429.32|20429.32|20430.29|20430.29|20430.68|20430.68|20427.53|20427.53|0
1675858200000|2023-02-08 12:10:00|20430.48|20430.48|20430.46|20430.46|20430.83|20430.83|20429.05|20429.05|0
1675858500000|2023-02-08 12:15:00|20430.34|20430.34|20432.17|20432.17|20432.3|20432.3|20430.34|20430.34|0
1675858800000|2023-02-08 12:20:00|20432.07|20432.07|20434.27|20434.27|20434.34|20434.34|20431.35|20431.35|0
1675859100000|2023-02-08 12:25:00|20434.19|20434.19|20433.09|20433.09|20434.97|20434.97|20433.09|20433.09|0
1675859400000|2023-02-08 12:30:00|20432.68|20432.68|20433.66|20433.66|20434.01|20434.01|20432.54|20432.54|0
1675859700000|2023-02-08 12:35:00|20433.98|20433.98|20437.73|20437.73|20437.82|20437.82|20433.43|20433.43|0
1675860000000|2023-02-08 12:40:00|20437.76|20437.76|20448.87|20448.87|20449.32|20449.32|20437.6|20437.6|0
1675860300000|2023-02-08 12:45:00|20448.95|20448.95|20447.28|20447.28|20449.8|20449.8|20447.08|20447.08|0
1675860600000|2023-02-08 12:50:00|20447.33|20447.33|20448.61|20448.61|20448.74|20448.74|20445.95|20445.95|0
1675860900000|2023-02-08 12:55:00|20448.69|20448.69|20444.73|20444.73|20448.72|20448.72|20443.93|20443.93|0
1675861200000|2023-02-08 13:00:00|20444.7|20444.7|20428.38|20428.38|20444.7|20444.7|20428.38|20428.38|0
1675861500000|2023-02-08 13:05:00|20428.43|20428.43|20425.5|20425.5|20428.43|20428.43|20423.64|20423.64|0
1675861800000|2023-02-08 13:10:00|20425.37|20425.37|20422.24|20422.24|20426.21|20426.21|20422.24|20422.24|0
1675862100000|2023-02-08 13:15:00|20422.31|20422.31|20427.94|20427.94|20427.98|20427.98|20421.73|20421.73|0
1675862400000|2023-02-08 13:20:00|20427.98|20427.98|20428.39|20428.39|20429.3|20429.3|20427.48|20427.48|0
1675862700000|2023-02-08 13:25:00|20428.63|20428.63|20430.91|20430.91|20431.84|20431.84|20428.63|20428.63|0
1675863000000|2023-02-08 13:30:00|20430.98|20430.98|20433.57|20433.57|20434.52|20434.52|20430.39|20430.39|0
1675863300000|2023-02-08 13:35:00|20433.46|20433.46|20433.42|20433.42|20437.12|20437.12|20432.86|20432.86|0
1675863600000|2023-02-08 13:40:00|20433.53|20433.53|20431.13|20431.13|20433.64|20433.64|20431.08|20431.08|0
1675863900000|2023-02-08 13:45:00|20431.07|20431.07|20431.72|20431.72|20432.45|20432.45|20430.23|20430.23|0
1675864200000|2023-02-08 13:50:00|20431.67|20431.67|20428.78|20428.78|20431.74|20431.74|20428.78|20428.78|0
1675864500000|2023-02-08 13:55:00|20428.72|20428.72|20430.63|20430.63|20430.79|20430.79|20427.86|20427.86|0
1675864800000|2023-02-08 14:00:00|20430.57|20430.57|20433.14|20433.14|20433.48|20433.48|20429.39|20429.39|0
1675865100000|2023-02-08 14:05:00|20433.05|20433.05|20444.18|20444.18|20444.18|20444.18|20433.05|20433.05|0
1675865400000|2023-02-08 14:10:00|20444.33|20444.33|20446.5|20446.5|20446.5|20446.5|20444.33|20444.33|0
1675865700000|2023-02-08 14:15:00|20446.8|20446.8|20449.68|20449.68|20449.88|20449.88|20446.02|20446.02|0
1675866000000|2023-02-08 14:20:00|20449.79|20449.79|20457.06|20457.06|20457.54|20457.54|20449.65|20449.65|0
1675866300000|2023-02-08 14:25:00|20457.1|20457.1|20456.33|20456.33|20458.03|20458.03|20454.83|20454.83|0
1675866600000|2023-02-08 14:30:00|20456.38|20456.38|20444.6|20444.6|20458.19|20458.19|20440.2|20440.2|0
1675866900000|2023-02-08 14:35:00|20444.67|20444.67|20439.05|20439.05|20445.34|20445.34|20438.33|20438.33|0
1675867200000|2023-02-08 14:40:00|20439.06|20439.06|20436.32|20436.32|20439.06|20439.06|20431.64|20431.64|0
1675867500000|2023-02-08 14:45:00|20436.47|20436.47|20445.11|20445.11|20445.67|20445.67|20436.08|20436.08|0
1675867800000|2023-02-08 14:50:00|20445.01|20445.01|20439.5|20439.5|20445.01|20445.01|20438.53|20438.53|0
1675868100000|2023-02-08 14:55:00|20439.62|20439.62|20440.12|20440.12|20441.25|20441.25|20438.44|20438.44|0
1675868400000|2023-02-08 15:00:00|20440.03|20440.03|20428.88|20428.88|20440.03|20440.03|20426.46|20426.46|0
1675868700000|2023-02-08 15:05:00|20428.91|20428.91|20416.67|20416.67|20429.15|20429.15|20415.34|20415.34|0
1675869000000|2023-02-08 15:10:00|20416.76|20416.76|20418.66|20418.66|20420.59|20420.59|20416.52|20416.52|0
1675869300000|2023-02-08 15:15:00|20418.53|20418.53|20430.77|20430.77|20430.87|20430.87|20417.65|20417.65|0
1675869600000|2023-02-08 15:20:00|20430.8|20430.8|20428.48|20428.48|20433.25|20433.25|20427.85|20427.85|0
1675869900000|2023-02-08 15:25:00|20428.37|20428.37|20415.37|20415.37|20428.55|20428.55|20415.02|20415.02|0
1675870200000|2023-02-08 15:30:00|20415.29|20415.29|20364.27|20364.27|20415.29|20415.29|20364.21|20364.21|0
1675870500000|2023-02-08 15:35:00|20364.2|20364.2|20363.15|20363.15|20364.2|20364.2|20352.36|20352.36|0
1675870800000|2023-02-08 15:40:00|20363.21|20363.21|20362.08|20362.08|20363.8|20363.8|20360.72|20360.72|0
1675871100000|2023-02-08 15:45:00|20362|20362|20365.66|20365.66|20370.53|20370.53|20360.6|20360.6|0
1675871400000|2023-02-08 15:50:00|20365.58|20365.58|20342.84|20342.84|20365.64|20365.64|20342.55|20342.55|0
1675871700000|2023-02-08 15:55:00|20342.72|20342.72|20336.08|20336.08|20342.72|20342.72|20336.03|20336.03|0
1675872000000|2023-02-08 16:00:00|20335.99|20335.99|20336.29|20336.29|20336.63|20336.63|20331.06|20331.06|0
1675872300000|2023-02-08 16:05:00|20336.36|20336.36|20323.16|20323.16|20337.95|20337.95|20320.92|20320.92|0
1675872600000|2023-02-08 16:10:00|20323.14|20323.14|20324.94|20324.94|20327.39|20327.39|20321.72|20321.72|0
1675872900000|2023-02-08 16:15:00|20325.01|20325.01|20334.51|20334.51|20335.33|20335.33|20325.01|20325.01|0
1675873200000|2023-02-08 16:20:00|20334.39|20334.39|20328.19|20328.19|20335.45|20335.45|20328.14|20328.14|0
1675873500000|2023-02-08 16:25:00|20328.14|20328.14|20325.87|20325.87|20328.17|20328.17|20313.97|20313.97|0
1675930500000|2023-02-09 08:15:00|20367.31|20367.31|20338.18|20338.18|20367.72|20367.72|20337.65|20337.65|0
1675930800000|2023-02-09 08:20:00|20338.4|20338.4|20340.91|20340.91|20345.05|20345.05|20337.93|20337.93|0
1675931100000|2023-02-09 08:25:00|20340.78|20340.78|20342.38|20342.38|20345.85|20345.85|20338.9|20338.9|0
1675931400000|2023-02-09 08:30:00|20342.47|20342.47|20343.27|20343.27|20345.21|20345.21|20337.37|20337.37|0
1675931700000|2023-02-09 08:35:00|20343.46|20343.46|20338.06|20338.06|20346.57|20346.57|20338.06|20338.06|0
1675932000000|2023-02-09 08:40:00|20338.16|20338.16|20323.01|20323.01|20338.44|20338.44|20318.83|20318.83|0
1675932300000|2023-02-09 08:45:00|20322.93|20322.93|20309.31|20309.31|20323.87|20323.87|20308.78|20308.78|0
1675932600000|2023-02-09 08:50:00|20309.53|20309.53|20319.56|20319.56|20320.26|20320.26|20309.41|20309.41|0
1675932900000|2023-02-09 08:55:00|20320.18|20320.18|20320.75|20320.75|20321.81|20321.81|20318.62|20318.62|0
1675933200000|2023-02-09 09:00:00|20320.91|20320.91|20317.53|20317.53|20321.13|20321.13|20311.73|20311.73|0
1675933500000|2023-02-09 09:05:00|20317.37|20317.37|20324.03|20324.03|20324.03|20324.03|20316.6|20316.6|0
1675933800000|2023-02-09 09:10:00|20323.77|20323.77|20328.85|20328.85|20328.85|20328.85|20323.77|20323.77|0
1675934100000|2023-02-09 09:15:00|20328.9|20328.9|20319.09|20319.09|20329.38|20329.38|20319.03|20319.03|0
1675934400000|2023-02-09 09:20:00|20318.81|20318.81|20307.8|20307.8|20318.81|20318.81|20307.77|20307.77|0
1675934700000|2023-02-09 09:25:00|20307.71|20307.71|20303.25|20303.25|20307.84|20307.84|20303.13|20303.13|0
1675935000000|2023-02-09 09:30:00|20303.17|20303.17|20286.72|20286.72|20303.17|20303.17|20286.22|20286.22|0
1675935300000|2023-02-09 09:35:00|20286.84|20286.84|20291.08|20291.08|20292.52|20292.52|20285.74|20285.74|0
1675935600000|2023-02-09 09:40:00|20290.93|20290.93|20293.43|20293.43|20296.57|20296.57|20290.48|20290.48|0
1675935900000|2023-02-09 09:45:00|20293.58|20293.58|20293.32|20293.32|20294.16|20294.16|20291.23|20291.23|0
1675936200000|2023-02-09 09:50:00|20293.4|20293.4|20295.34|20295.34|20296.31|20296.31|20291.93|20291.93|0
1675936500000|2023-02-09 09:55:00|20295.16|20295.16|20311.74|20311.74|20311.74|20311.74|20294.93|20294.93|0
1675936800000|2023-02-09 10:00:00|20311.77|20311.77|20317.63|20317.63|20318.91|20318.91|20311.77|20311.77|0
1675937100000|2023-02-09 10:05:00|20317.72|20317.72|20320.61|20320.61|20320.97|20320.97|20317.72|20317.72|0
1675937400000|2023-02-09 10:10:00|20320.68|20320.68|20321.76|20321.76|20322.05|20322.05|20320.13|20320.13|0
1675937700000|2023-02-09 10:15:00|20321.65|20321.65|20326.67|20326.67|20326.67|20326.67|20321.32|20321.32|0
1675938000000|2023-02-09 10:20:00|20326.7|20326.7|20331.14|20331.14|20331.89|20331.89|20326.7|20326.7|0
1675938300000|2023-02-09 10:25:00|20331.18|20331.18|20332.35|20332.35|20332.75|20332.75|20328.92|20328.92|0
1675938600000|2023-02-09 10:30:00|20332.21|20332.21|20330.03|20330.03|20332.21|20332.21|20328.86|20328.86|0
1675938900000|2023-02-09 10:35:00|20329.97|20329.97|20341.5|20341.5|20341.5|20341.5|20328.77|20328.77|0
1675939200000|2023-02-09 10:40:00|20341.53|20341.53|20348.8|20348.8|20348.8|20348.8|20341.18|20341.18|0
1675939500000|2023-02-09 10:45:00|20348.71|20348.71|20358.21|20358.21|20358.25|20358.25|20347.96|20347.96|0
1675939800000|2023-02-09 10:50:00|20358.14|20358.14|20363.84|20363.84|20363.84|20363.84|20358.14|20358.14|0
1675940100000|2023-02-09 10:55:00|20364.02|20364.02|20357.4|20357.4|20364.1|20364.1|20356.43|20356.43|0
1675940400000|2023-02-09 11:00:00|20357.44|20357.44|20350.06|20350.06|20357.78|20357.78|20349.21|20349.21|0
1675940700000|2023-02-09 11:05:00|20350.01|20350.01|20344.79|20344.79|20350.15|20350.15|20344.41|20344.41|0
1675941000000|2023-02-09 11:10:00|20344.64|20344.64|20346.79|20346.79|20348.09|20348.09|20343.85|20343.85|0
1675941300000|2023-02-09 11:15:00|20346.72|20346.72|20341.05|20341.05|20346.95|20346.95|20340.85|20340.85|0
1675941600000|2023-02-09 11:20:00|20341.11|20341.11|20339.14|20339.14|20341.29|20341.29|20337.97|20337.97|0
1675941900000|2023-02-09 11:25:00|20339.04|20339.04|20339.98|20339.98|20340.05|20340.05|20337.45|20337.45|0
1675942200000|2023-02-09 11:30:00|20339.85|20339.85|20340.79|20340.79|20343.45|20343.45|20339.85|20339.85|0
1675942500000|2023-02-09 11:35:00|20340.85|20340.85|20341.17|20341.17|20341.39|20341.39|20339.11|20339.11|0
1675942800000|2023-02-09 11:40:00|20340.73|20340.73|20343.35|20343.35|20344.75|20344.75|20340.16|20340.16|0
1675943100000|2023-02-09 11:45:00|20343.5|20343.5|20345.97|20345.97|20346.18|20346.18|20343.5|20343.5|0
1675943400000|2023-02-09 11:50:00|20345.92|20345.92|20348.38|20348.38|20348.44|20348.44|20344.83|20344.83|0
1675943700000|2023-02-09 11:55:00|20348.47|20348.47|20354.22|20354.22|20354.52|20354.52|20347.36|20347.36|0
1675944000000|2023-02-09 12:00:00|20354.27|20354.27|20349.86|20349.86|20354.27|20354.27|20349.38|20349.38|0
1675944300000|2023-02-09 12:05:00|20349.96|20349.96|20350.14|20350.14|20352.48|20352.48|20349.06|20349.06|0
1675944600000|2023-02-09 12:10:00|20349.8|20349.8|20349.24|20349.24|20349.96|20349.96|20347.03|20347.03|0
1675944900000|2023-02-09 12:15:00|20349.17|20349.17|20348.49|20348.49|20349.29|20349.29|20347.96|20347.96|0
1675945200000|2023-02-09 12:20:00|20348.36|20348.36|20345.98|20345.98|20349.53|20349.53|20345.93|20345.93|0
1675945500000|2023-02-09 12:25:00|20345.93|20345.93|20343.39|20343.39|20345.93|20345.93|20343.33|20343.33|0
1675945800000|2023-02-09 12:30:00|20343.35|20343.35|20339.4|20339.4|20343.78|20343.78|20339.02|20339.02|0
1675946100000|2023-02-09 12:35:00|20339.32|20339.32|20338.18|20338.18|20340.37|20340.37|20338.11|20338.11|0
1675946400000|2023-02-09 12:40:00|20338.09|20338.09|20338.41|20338.41|20338.54|20338.54|20336.52|20336.52|0
1675946700000|2023-02-09 12:45:00|20338.34|20338.34|20335.81|20335.81|20338.47|20338.47|20335.81|20335.81|0
1675947000000|2023-02-09 12:50:00|20335.86|20335.86|20336.59|20336.59|20339.36|20339.36|20335.86|20335.86|0
1675947300000|2023-02-09 12:55:00|20336.62|20336.62|20329.89|20329.89|20338.07|20338.07|20329.89|20329.89|0
1675947600000|2023-02-09 13:00:00|20329.74|20329.74|20328.23|20328.23|20329.74|20329.74|20327.58|20327.58|0
1675947900000|2023-02-09 13:05:00|20328.19|20328.19|20326.73|20326.73|20328.34|20328.34|20326.46|20326.46|0
1675948200000|2023-02-09 13:10:00|20326.68|20326.68|20328.24|20328.24|20329.5|20329.5|20325.52|20325.52|0
1675948500000|2023-02-09 13:15:00|20328.86|20328.86|20329.48|20329.48|20331.25|20331.25|20328.67|20328.67|0
1675948800000|2023-02-09 13:20:00|20329.41|20329.41|20337.21|20337.21|20337.59|20337.59|20328.78|20328.78|0
1675949100000|2023-02-09 13:25:00|20337.18|20337.18|20342.69|20342.69|20348.16|20348.16|20335.98|20335.98|0
1675949400000|2023-02-09 13:30:00|20342.3|20342.3|20349.08|20349.08|20350.76|20350.76|20339.66|20339.66|0
1675949700000|2023-02-09 13:35:00|20348.75|20348.75|20349.3|20349.3|20351.43|20351.43|20347.63|20347.63|0
1675950000000|2023-02-09 13:40:00|20349.1|20349.1|20349.82|20349.82|20350.66|20350.66|20348.89|20348.89|0
1675950300000|2023-02-09 13:45:00|20349.67|20349.67|20345.83|20345.83|20349.92|20349.92|20343.02|20343.02|0
1675950600000|2023-02-09 13:50:00|20345.88|20345.88|20340.09|20340.09|20346.04|20346.04|20340.09|20340.09|0
1675950900000|2023-02-09 13:55:00|20340.02|20340.02|20345.56|20345.56|20346.02|20346.02|20339.85|20339.85|0
1675951200000|2023-02-09 14:00:00|20345.77|20345.77|20352.55|20352.55|20352.55|20352.55|20345.56|20345.56|0
1675951500000|2023-02-09 14:05:00|20352.35|20352.35|20347.19|20347.19|20356.06|20356.06|20346.8|20346.8|0
1675951800000|2023-02-09 14:10:00|20347.24|20347.24|20345.26|20345.26|20347.5|20347.5|20344.86|20344.86|0
1675952100000|2023-02-09 14:15:00|20345.32|20345.32|20348.81|20348.81|20350.04|20350.04|20345.26|20345.26|0
1675952400000|2023-02-09 14:20:00|20348.74|20348.74|20351.95|20351.95|20351.95|20351.95|20348.34|20348.34|0
1675952700000|2023-02-09 14:25:00|20352|20352|20355.22|20355.22|20357.5|20357.5|20351.75|20351.75|0
1675953000000|2023-02-09 14:30:00|20355.36|20355.36|20361.78|20361.78|20364.39|20364.39|20351.09|20351.09|0
1675953300000|2023-02-09 14:35:00|20361.59|20361.59|20356.43|20356.43|20361.59|20361.59|20355.17|20355.17|0
1675953600000|2023-02-09 14:40:00|20356.63|20356.63|20349.66|20349.66|20356.72|20356.72|20349.17|20349.17|0
1675953900000|2023-02-09 14:45:00|20349.61|20349.61|20359.28|20359.28|20359.35|20359.35|20347.54|20347.54|0
1675954200000|2023-02-09 14:50:00|20359.3|20359.3|20345.56|20345.56|20360.78|20360.78|20345.56|20345.56|0
1675954500000|2023-02-09 14:55:00|20345.51|20345.51|20332.45|20332.45|20345.51|20345.51|20330.81|20330.81|0
1675954800000|2023-02-09 15:00:00|20332.3|20332.3|20326.92|20326.92|20332.6|20332.6|20326.92|20326.92|0
1675955100000|2023-02-09 15:05:00|20326.85|20326.85|20326.15|20326.15|20328.59|20328.59|20321.57|20321.57|0
1675955400000|2023-02-09 15:10:00|20325.99|20325.99|20322.99|20322.99|20327.46|20327.46|20322.66|20322.66|0
1675955700000|2023-02-09 15:15:00|20322.95|20322.95|20325.74|20325.74|20329.29|20329.29|20322.91|20322.91|0
1675956000000|2023-02-09 15:20:00|20325.8|20325.8|20320.25|20320.25|20325.92|20325.92|20319.99|20319.99|0
1675956300000|2023-02-09 15:25:00|20320.1|20320.1|20308.15|20308.15|20320.47|20320.47|20308.11|20308.11|0
1675956600000|2023-02-09 15:30:00|20308.11|20308.11|20292.23|20292.23|20308.41|20308.41|20292.05|20292.05|0
1675956900000|2023-02-09 15:35:00|20292.3|20292.3|20299.25|20299.25|20299.97|20299.97|20291.25|20291.25|0
1675957200000|2023-02-09 15:40:00|20299.31|20299.31|20296.93|20296.93|20300.37|20300.37|20296.25|20296.25|0
1675957500000|2023-02-09 15:45:00|20296.88|20296.88|20304.45|20304.45|20304.45|20304.45|20295.68|20295.68|0
1675957800000|2023-02-09 15:50:00|20304.49|20304.49|20306.78|20306.78|20308.64|20308.64|20304.13|20304.13|0
1675958100000|2023-02-09 15:55:00|20306.74|20306.74|20334.7|20334.7|20335.66|20335.66|20306.16|20306.16|0
1675958400000|2023-02-09 16:00:00|20334.88|20334.88|20302.9|20302.9|20334.88|20334.88|20302.33|20302.33|0
1675958700000|2023-02-09 16:05:00|20302.84|20302.84|20301.01|20301.01|20302.99|20302.99|20295.21|20295.21|0
1675959000000|2023-02-09 16:10:00|20300.87|20300.87|20301.51|20301.51|20303.32|20303.32|20300.48|20300.48|0
1675959300000|2023-02-09 16:15:00|20301.43|20301.43|20304.22|20304.22|20305.39|20305.39|20301.43|20301.43|0
1675959600000|2023-02-09 16:20:00|20304.44|20304.44|20296.17|20296.17|20304.59|20304.59|20296.06|20296.06|0
1675959900000|2023-02-09 16:25:00|20296.14|20296.14|20292.39|20292.39|20297.27|20297.27|20292.07|20292.07|0
1676016900000|2023-02-10 08:15:00|20185.85|20185.85|20190.48|20190.48|20195.67|20195.67|20185.82|20185.82|0
1676017200000|2023-02-10 08:20:00|20190.29|20190.29|20205.02|20205.02|20205.82|20205.82|20189.68|20189.68|0
1676017500000|2023-02-10 08:25:00|20205.16|20205.16|20196.48|20196.48|20205.16|20205.16|20196.48|20196.48|0
1676017800000|2023-02-10 08:30:00|20196.1|20196.1|20186.96|20186.96|20196.24|20196.24|20186.96|20186.96|0
1676018100000|2023-02-10 08:35:00|20186.81|20186.81|20164.98|20164.98|20186.81|20186.81|20164.98|20164.98|0
1676018400000|2023-02-10 08:40:00|20164.88|20164.88|20165.17|20165.17|20166.95|20166.95|20162.89|20162.89|0
1676018700000|2023-02-10 08:45:00|20165.07|20165.07|20164.34|20164.34|20169.03|20169.03|20162.35|20162.35|0
1676019000000|2023-02-10 08:50:00|20164.35|20164.35|20168.54|20168.54|20168.54|20168.54|20163.56|20163.56|0
1676019300000|2023-02-10 08:55:00|20168.7|20168.7|20172.04|20172.04|20172.94|20172.94|20167.6|20167.6|0
1676019600000|2023-02-10 09:00:00|20171.97|20171.97|20172.5|20172.5|20175.54|20175.54|20171.26|20171.26|0
1676019900000|2023-02-10 09:05:00|20172.4|20172.4|20169.23|20169.23|20172.55|20172.55|20164.62|20164.62|0
1676020200000|2023-02-10 09:10:00|20169.29|20169.29|20166.93|20166.93|20172|20172|20164.71|20164.71|0
1676020500000|2023-02-10 09:15:00|20167.04|20167.04|20160.98|20160.98|20167.04|20167.04|20159.91|20159.91|0
1676020800000|2023-02-10 09:20:00|20160.34|20160.34|20168.96|20168.96|20170.33|20170.33|20160.29|20160.29|0
1676021100000|2023-02-10 09:25:00|20168.79|20168.79|20170.19|20170.19|20173.3|20173.3|20168.66|20168.66|0
1676021400000|2023-02-10 09:30:00|20170.07|20170.07|20172.62|20172.62|20174.31|20174.31|20169.97|20169.97|0
1676021700000|2023-02-10 09:35:00|20172.66|20172.66|20164.34|20164.34|20173.06|20173.06|20164.27|20164.27|0
1676022000000|2023-02-10 09:40:00|20164.29|20164.29|20163.82|20163.82|20166.54|20166.54|20163.62|20163.62|0
1676022300000|2023-02-10 09:45:00|20163.7|20163.7|20143.91|20143.91|20165.94|20165.94|20143.29|20143.29|0
1676022600000|2023-02-10 09:50:00|20143.71|20143.71|20131.74|20131.74|20143.71|20143.71|20131.74|20131.74|0
1676022900000|2023-02-10 09:55:00|20131.72|20131.72|20099.81|20099.81|20133|20133|20099.52|20099.52|0
1676023200000|2023-02-10 10:00:00|20099.91|20099.91|20107.47|20107.47|20109.39|20109.39|20099.91|20099.91|0
1676023500000|2023-02-10 10:05:00|20107.34|20107.34|20105.41|20105.41|20109.68|20109.68|20105.25|20105.25|0
1676023800000|2023-02-10 10:10:00|20105.18|20105.18|20092.71|20092.71|20105.18|20105.18|20092.71|20092.71|0
1676024100000|2023-02-10 10:15:00|20092.75|20092.75|20065.69|20065.69|20093.13|20093.13|20065.67|20065.67|0
1676024400000|2023-02-10 10:20:00|20065.53|20065.53|20063.6|20063.6|20067.33|20067.33|20062.61|20062.61|0
1676024700000|2023-02-10 10:25:00|20063.56|20063.56|20055.63|20055.63|20063.86|20063.86|20054.69|20054.69|0
1676025000000|2023-02-10 10:30:00|20055.44|20055.44|20043.24|20043.24|20055.54|20055.54|20042.73|20042.73|0
1676025300000|2023-02-10 10:35:00|20043.16|20043.16|20045.13|20045.13|20045.13|20045.13|20041.26|20041.26|0
1676025600000|2023-02-10 10:40:00|20045.08|20045.08|20029.84|20029.84|20045.08|20045.08|20029.83|20029.83|0
1676025900000|2023-02-10 10:45:00|20029.72|20029.72|20017.41|20017.41|20029.72|20029.72|20017.23|20017.23|0
1676026200000|2023-02-10 10:50:00|20017.08|20017.08|20011.09|20011.09|20017.4|20017.4|20011.09|20011.09|0
1676026500000|2023-02-10 10:55:00|20011.19|20011.19|20016.18|20016.18|20016.35|20016.35|20005.05|20005.05|0
1676026800000|2023-02-10 11:00:00|20016.07|20016.07|20003.17|20003.17|20016.38|20016.38|20002.94|20002.94|0
1676027100000|2023-02-10 11:05:00|20003.11|20003.11|19988.97|19988.97|20003.61|20003.61|19988.97|19988.97|0
1676027400000|2023-02-10 11:10:00|19988.9|19988.9|19975.91|19975.91|19989.28|19989.28|19975.76|19975.76|0
1676027700000|2023-02-10 11:15:00|19975.72|19975.72|19978.64|19978.64|19979.74|19979.74|19972.13|19972.13|0
1676028000000|2023-02-10 11:20:00|19978.94|19978.94|19973.5|19973.5|19979.22|19979.22|19973.5|19973.5|0
1676028300000|2023-02-10 11:25:00|19973.63|19973.63|19964.38|19964.38|19973.63|19973.63|19963.63|19963.63|0
1676028600000|2023-02-10 11:30:00|19964.46|19964.46|19962.38|19962.38|19964.46|19964.46|19961.89|19961.89|0
1676028900000|2023-02-10 11:35:00|19962.32|19962.32|19959.13|19959.13|19962.43|19962.43|19958.73|19958.73|0
1676029200000|2023-02-10 11:40:00|19959.17|19959.17|19972.48|19972.48|19972.48|19972.48|19959.07|19959.07|0
1676029500000|2023-02-10 11:45:00|19972.53|19972.53|19970.79|19970.79|19972.82|19972.82|19970.33|19970.33|0
1676029800000|2023-02-10 11:50:00|19970.71|19970.71|19973.27|19973.27|19976.44|19976.44|19970.71|19970.71|0
1676030100000|2023-02-10 11:55:00|19973.31|19973.31|19971.09|19971.09|19973.31|19973.31|19967.7|19967.7|0
1676030400000|2023-02-10 12:00:00|19970.88|19970.88|19966.13|19966.13|19973.24|19973.24|19965.85|19965.85|0
1676030700000|2023-02-10 12:05:00|19966.01|19966.01|19965.57|19965.57|19966.01|19966.01|19963.82|19963.82|0
1676031000000|2023-02-10 12:10:00|19965.5|19965.5|19966.68|19966.68|19969.4|19969.4|19964.34|19964.34|0
1676031300000|2023-02-10 12:15:00|19966.57|19966.57|19964.25|19964.25|19966.65|19966.65|19963.62|19963.62|0
1676031600000|2023-02-10 12:20:00|19964.27|19964.27|19964.56|19964.56|19965.34|19965.34|19962.72|19962.72|0
1676031900000|2023-02-10 12:25:00|19964.61|19964.61|19975.64|19975.64|19975.71|19975.71|19963.59|19963.59|0
1676032200000|2023-02-10 12:30:00|19975.79|19975.79|19974.92|19974.92|19980.69|19980.69|19974.79|19974.79|0
1676032500000|2023-02-10 12:35:00|19974.95|19974.95|19973.52|19973.52|19977.09|19977.09|19971.26|19971.26|0
1676032800000|2023-02-10 12:40:00|19973.48|19973.48|19974.32|19974.32|19975.82|19975.82|19972.59|19972.59|0
1676033100000|2023-02-10 12:45:00|19974.57|19974.57|19974.46|19974.46|19976.11|19976.11|19973.05|19973.05|0
1676033400000|2023-02-10 12:50:00|19974.17|19974.17|19955.56|19955.56|19974.42|19974.42|19955.3|19955.3|0
1676033700000|2023-02-10 12:55:00|19955.46|19955.46|19941.87|19941.87|19955.54|19955.54|19938.43|19938.43|0
1676034000000|2023-02-10 13:00:00|19941.98|19941.98|19951.03|19951.03|19951.03|19951.03|19941.98|19941.98|0
1676034300000|2023-02-10 13:05:00|19951.11|19951.11|19958.64|19958.64|19959.42|19959.42|19951.11|19951.11|0
1676034600000|2023-02-10 13:10:00|19958.71|19958.71|19969.7|19969.7|19970.27|19970.27|19957.82|19957.82|0
1676034900000|2023-02-10 13:15:00|19969.83|19969.83|19988.41|19988.41|19988.41|19988.41|19969.71|19969.71|0
1676035200000|2023-02-10 13:20:00|19988.59|19988.59|19993.64|19993.64|19994.67|19994.67|19988.59|19988.59|0
1676035500000|2023-02-10 13:25:00|19993.86|19993.86|19993.9|19993.9|19995.12|19995.12|19992.92|19992.92|0
1676035800000|2023-02-10 13:30:00|19994.16|19994.16|19998.59|19998.59|19999.74|19999.74|19992.02|19992.02|0
1676036100000|2023-02-10 13:35:00|19998.57|19998.57|19996.33|19996.33|19998.86|19998.86|19994.26|19994.26|0
1676036400000|2023-02-10 13:40:00|19996.25|19996.25|20003.71|20003.71|20004.36|20004.36|19996.02|19996.02|0
1676036700000|2023-02-10 13:45:00|20003.77|20003.77|19995.83|19995.83|20003.77|20003.77|19995.83|19995.83|0
1676037000000|2023-02-10 13:50:00|19995.76|19995.76|19986.09|19986.09|19995.8|19995.8|19984.84|19984.84|0
1676037300000|2023-02-10 13:55:00|19986.21|19986.21|19979.84|19979.84|19987.59|19987.59|19978.81|19978.81|0
1676037600000|2023-02-10 14:00:00|19979.72|19979.72|19980.58|19980.58|19980.58|19980.58|19976.39|19976.39|0
1676037900000|2023-02-10 14:05:00|19980.71|19980.71|19986.09|19986.09|19986.88|19986.88|19980.31|19980.31|0
1676038200000|2023-02-10 14:10:00|19986.06|19986.06|19984.7|19984.7|19986.43|19986.43|19980.1|19980.1|0
1676038500000|2023-02-10 14:15:00|19984.77|19984.77|19990.52|19990.52|19991.67|19991.67|19984.59|19984.59|0
1676038800000|2023-02-10 14:20:00|19990.2|19990.2|19992.23|19992.23|19993.44|19993.44|19989.67|19989.67|0
1676039100000|2023-02-10 14:25:00|19992.11|19992.11|19985.79|19985.79|19994.34|19994.34|19985.79|19985.79|0
1676039400000|2023-02-10 14:30:00|19985.71|19985.71|19985.45|19985.45|19990.57|19990.57|19984.59|19984.59|0
1676039700000|2023-02-10 14:35:00|19985.62|19985.62|19973.96|19973.96|19987.54|19987.54|19973.83|19973.83|0
1676040000000|2023-02-10 14:40:00|19973.84|19973.84|19970.31|19970.31|19974.5|19974.5|19969.39|19969.39|0
1676040300000|2023-02-10 14:45:00|19970.33|19970.33|19974.14|19974.14|19979.29|19979.29|19966.18|19966.18|0
1676040600000|2023-02-10 14:50:00|19974.19|19974.19|19974.66|19974.66|19980.22|19980.22|19973.6|19973.6|0
1676040900000|2023-02-10 14:55:00|19974.57|19974.57|19973.89|19973.89|19976.62|19976.62|19970.35|19970.35|0
1676041200000|2023-02-10 15:00:00|19973.86|19973.86|19967.23|19967.23|19973.86|19973.86|19962.16|19962.16|0
1676041500000|2023-02-10 15:05:00|19967.26|19967.26|19968.59|19968.59|19970.56|19970.56|19966.21|19966.21|0
1676041800000|2023-02-10 15:10:00|19968.6|19968.6|19986.86|19986.86|19987.37|19987.37|19968.15|19968.15|0
1676042100000|2023-02-10 15:15:00|19986.79|19986.79|20015.17|20015.17|20017.37|20017.37|19986.79|19986.79|0
1676042400000|2023-02-10 15:20:00|20015.15|20015.15|20010.71|20010.71|20015.15|20015.15|20010.59|20010.59|0
1676042700000|2023-02-10 15:25:00|20010.75|20010.75|20005.52|20005.52|20011.1|20011.1|20001.29|20001.29|0
1676043000000|2023-02-10 15:30:00|20005.7|20005.7|20008.85|20008.85|20011.22|20011.22|20005.7|20005.7|0
1676043300000|2023-02-10 15:35:00|20008.92|20008.92|20013.24|20013.24|20015.86|20015.86|20005.78|20005.78|0
1676043600000|2023-02-10 15:40:00|20013.09|20013.09|20010.47|20010.47|20015.49|20015.49|20009.11|20009.11|0
1676043900000|2023-02-10 15:45:00|20010.4|20010.4|20003.8|20003.8|20010.58|20010.58|20002.67|20002.67|0
1676044200000|2023-02-10 15:50:00|20003.66|20003.66|19989.46|19989.46|20004.16|20004.16|19988|19988|0
1676044500000|2023-02-10 15:55:00|19989.58|19989.58|19993.45|19993.45|19993.61|19993.61|19989.42|19989.42|0
1676044800000|2023-02-10 16:00:00|19993.5|19993.5|20008.3|20008.3|20008.3|20008.3|19993.46|19993.46|0
1676045100000|2023-02-10 16:05:00|20008.24|20008.24|20023.69|20023.69|20024.48|20024.48|20008.24|20008.24|0
1676045400000|2023-02-10 16:10:00|20023.57|20023.57|20025.23|20025.23|20028.71|20028.71|20021.69|20021.69|0
1676045700000|2023-02-10 16:15:00|20025.33|20025.33|20038.97|20038.97|20039.3|20039.3|20025.21|20025.21|0
1676046000000|2023-02-10 16:20:00|20038.68|20038.68|20032.13|20032.13|20038.92|20038.92|20031.96|20031.96|0
1676046300000|2023-02-10 16:25:00|20032.32|20032.32|20028.59|20028.59|20032.97|20032.97|20027.77|20027.77|0
1676276100000|2023-02-13 08:15:00|20017.45|20017.45|20028.97|20028.97|20029.01|20029.01|20017.18|20017.18|0
1676276400000|2023-02-13 08:20:00|20029.05|20029.05|20039.36|20039.36|20040.34|20040.34|20028.33|20028.33|0
1676276700000|2023-02-13 08:25:00|20039.44|20039.44|20045.21|20045.21|20045.21|20045.21|20039.31|20039.31|0
1676277000000|2023-02-13 08:30:00|20045.36|20045.36|20047.5|20047.5|20049.05|20049.05|20044.83|20044.83|0
1676277300000|2023-02-13 08:35:00|20047.11|20047.11|20047.96|20047.96|20049.78|20049.78|20046.65|20046.65|0
1676277600000|2023-02-13 08:40:00|20048.04|20048.04|20047.59|20047.59|20049.85|20049.85|20046.91|20046.91|0
1676277900000|2023-02-13 08:45:00|20047.67|20047.67|20047.68|20047.68|20050.5|20050.5|20047.62|20047.62|0
1676278200000|2023-02-13 08:50:00|20047.81|20047.81|20056.85|20056.85|20058.46|20058.46|20047.81|20047.81|0
1676278500000|2023-02-13 08:55:00|20056.55|20056.55|20043.17|20043.17|20058.89|20058.89|20042.49|20042.49|0
1676278800000|2023-02-13 09:00:00|20043.05|20043.05|20048.22|20048.22|20051.23|20051.23|20043.05|20043.05|0
1676279100000|2023-02-13 09:05:00|20047.81|20047.81|20042.38|20042.38|20048.03|20048.03|20042.38|20042.38|0
1676279400000|2023-02-13 09:10:00|20042.42|20042.42|20044.03|20044.03|20045.65|20045.65|20041.24|20041.24|0
1676279700000|2023-02-13 09:15:00|20043.82|20043.82|20051.22|20051.22|20051.74|20051.74|20042.41|20042.41|0
1676280000000|2023-02-13 09:20:00|20051.44|20051.44|20050.63|20050.63|20052.43|20052.43|20049.59|20049.59|0
1676280300000|2023-02-13 09:25:00|20050.67|20050.67|20048.65|20048.65|20051.48|20051.48|20048.45|20048.45|0
1676280600000|2023-02-13 09:30:00|20048.86|20048.86|20045.22|20045.22|20048.86|20048.86|20044.6|20044.6|0
1676280900000|2023-02-13 09:35:00|20045.5|20045.5|20050.17|20050.17|20050.22|20050.22|20045.5|20045.5|0
1676281200000|2023-02-13 09:40:00|20050.29|20050.29|20042.25|20042.25|20051.33|20051.33|20042.13|20042.13|0
1676281500000|2023-02-13 09:45:00|20042.43|20042.43|20045.79|20045.79|20046.61|20046.61|20042.32|20042.32|0
1676281800000|2023-02-13 09:50:00|20045.74|20045.74|20041.63|20041.63|20046.03|20046.03|20041.63|20041.63|0
1676282100000|2023-02-13 09:55:00|20041.56|20041.56|20032.17|20032.17|20041.6|20041.6|20031.99|20031.99|0
1676282400000|2023-02-13 10:00:00|20032.18|20032.18|20031.76|20031.76|20033.06|20033.06|20029.06|20029.06|0
1676282700000|2023-02-13 10:05:00|20031.87|20031.87|20033.41|20033.41|20034.09|20034.09|20031.24|20031.24|0
1676283000000|2023-02-13 10:10:00|20033.56|20033.56|20035.62|20035.62|20036.04|20036.04|20033.17|20033.17|0
1676283300000|2023-02-13 10:15:00|20035.51|20035.51|20042.43|20042.43|20042.78|20042.78|20035.02|20035.02|0
1676283600000|2023-02-13 10:20:00|20042.75|20042.75|20048.63|20048.63|20049.34|20049.34|20042.75|20042.75|0
1676283900000|2023-02-13 10:25:00|20048.75|20048.75|20044.97|20044.97|20048.75|20048.75|20043.65|20043.65|0
1676284200000|2023-02-13 10:30:00|20044.93|20044.93|20043.51|20043.51|20047|20047|20043.11|20043.11|0
1676284500000|2023-02-13 10:35:00|20043.55|20043.55|20045.27|20045.27|20045.65|20045.65|20042.95|20042.95|0
1676284800000|2023-02-13 10:40:00|20045.33|20045.33|20048.53|20048.53|20048.57|20048.57|20044.86|20044.86|0
1676285100000|2023-02-13 10:45:00|20048.57|20048.57|20048.43|20048.43|20049.03|20049.03|20046.85|20046.85|0
1676285400000|2023-02-13 10:50:00|20048.34|20048.34|20051.63|20051.63|20052.07|20052.07|20048.34|20048.34|0
1676285700000|2023-02-13 10:55:00|20051.67|20051.67|20054.58|20054.58|20054.7|20054.7|20051.15|20051.15|0
1676286000000|2023-02-13 11:00:00|20054.54|20054.54|20048.43|20048.43|20054.58|20054.58|20048.36|20048.36|0
1676286300000|2023-02-13 11:05:00|20048.28|20048.28|20042.69|20042.69|20048.28|20048.28|20042.16|20042.16|0
1676286600000|2023-02-13 11:10:00|20042.75|20042.75|20035.04|20035.04|20042.75|20042.75|20034.48|20034.48|0
1676286900000|2023-02-13 11:15:00|20035.05|20035.05|20034.58|20034.58|20035.17|20035.17|20033.51|20033.51|0
1676287200000|2023-02-13 11:20:00|20034.85|20034.85|20034.71|20034.71|20035.66|20035.66|20033.64|20033.64|0
1676287500000|2023-02-13 11:25:00|20034.6|20034.6|20032.77|20032.77|20035.12|20035.12|20032.15|20032.15|0
1676287800000|2023-02-13 11:30:00|20032.72|20032.72|20027.12|20027.12|20034.09|20034.09|20027.08|20027.08|0
1676288100000|2023-02-13 11:35:00|20027.09|20027.09|20028.79|20028.79|20029.06|20029.06|20025.89|20025.89|0
1676288400000|2023-02-13 11:40:00|20028.75|20028.75|20036.03|20036.03|20036.03|20036.03|20028.38|20028.38|0
1676288700000|2023-02-13 11:45:00|20036.35|20036.35|20049.1|20049.1|20049.15|20049.15|20036.27|20036.27|0
1676289000000|2023-02-13 11:50:00|20049.64|20049.64|20056.16|20056.16|20056.63|20056.63|20049.64|20049.64|0
1676289300000|2023-02-13 11:55:00|20056.02|20056.02|20063.94|20063.94|20064.41|20064.41|20055.37|20055.37|0
1676289600000|2023-02-13 12:00:00|20064.03|20064.03|20065.99|20065.99|20065.99|20065.99|20063.23|20063.23|0
1676289900000|2023-02-13 12:05:00|20066.28|20066.28|20071.54|20071.54|20071.97|20071.97|20065.47|20065.47|0
1676290200000|2023-02-13 12:10:00|20071.67|20071.67|20077.05|20077.05|20077.21|20077.21|20070.84|20070.84|0
1676290500000|2023-02-13 12:15:00|20076.99|20076.99|20076.67|20076.67|20078.74|20078.74|20076.15|20076.15|0
1676290800000|2023-02-13 12:20:00|20076.8|20076.8|20084.33|20084.33|20084.5|20084.5|20076.8|20076.8|0
1676291100000|2023-02-13 12:25:00|20084.59|20084.59|20083.27|20083.27|20085.33|20085.33|20082.02|20082.02|0
1676291400000|2023-02-13 12:30:00|20083.12|20083.12|20086.28|20086.28|20086.32|20086.32|20082.97|20082.97|0
1676291700000|2023-02-13 12:35:00|20086.34|20086.34|20081.12|20081.12|20086.81|20086.81|20081.12|20081.12|0
1676292000000|2023-02-13 12:40:00|20081.04|20081.04|20074.62|20074.62|20081.12|20081.12|20073.95|20073.95|0
1676292300000|2023-02-13 12:45:00|20074.3|20074.3|20069.88|20069.88|20074.72|20074.72|20069.8|20069.8|0
1676292600000|2023-02-13 12:50:00|20069.79|20069.79|20069.04|20069.04|20069.81|20069.81|20068.86|20068.86|0
1676292900000|2023-02-13 12:55:00|20069.2|20069.2|20064.81|20064.81|20069.33|20069.33|20064.12|20064.12|0
1676293200000|2023-02-13 13:00:00|20064.75|20064.75|20062.8|20062.8|20065.65|20065.65|20062.8|20062.8|0
1676293500000|2023-02-13 13:05:00|20062.67|20062.67|20060.55|20060.55|20062.67|20062.67|20060.25|20060.25|0
1676293800000|2023-02-13 13:10:00|20060.58|20060.58|20058.9|20058.9|20060.83|20060.83|20057.89|20057.89|0
1676294100000|2023-02-13 13:15:00|20058.84|20058.84|20054.08|20054.08|20058.98|20058.98|20053.88|20053.88|0
1676294400000|2023-02-13 13:20:00|20053.91|20053.91|20054.95|20054.95|20056.58|20056.58|20053.28|20053.28|0
1676294700000|2023-02-13 13:25:00|20055.04|20055.04|20057.13|20057.13|20057.29|20057.29|20055.04|20055.04|0
1676295000000|2023-02-13 13:30:00|20057.06|20057.06|20054.96|20054.96|20057.06|20057.06|20053.82|20053.82|0
1676295300000|2023-02-13 13:35:00|20055.01|20055.01|20055.6|20055.6|20056.71|20056.71|20054.82|20054.82|0
1676295600000|2023-02-13 13:40:00|20055.55|20055.55|20054.11|20054.11|20056.32|20056.32|20054.09|20054.09|0
1676295900000|2023-02-13 13:45:00|20054.25|20054.25|20052.67|20052.67|20055.98|20055.98|20052.67|20052.67|0
1676296200000|2023-02-13 13:50:00|20052.79|20052.79|20054.02|20054.02|20054.41|20054.41|20052.62|20052.62|0
1676296500000|2023-02-13 13:55:00|20054.46|20054.46|20064.25|20064.25|20064.25|20064.25|20054.46|20054.46|0
1676296800000|2023-02-13 14:00:00|20064.63|20064.63|20075.65|20075.65|20075.65|20075.65|20064.43|20064.43|0
1676297100000|2023-02-13 14:05:00|20075.73|20075.73|20074.48|20074.48|20076.72|20076.72|20074.18|20074.18|0
1676297400000|2023-02-13 14:10:00|20074.45|20074.45|20077.02|20077.02|20077.53|20077.53|20074.23|20074.23|0
1676297700000|2023-02-13 14:15:00|20076.83|20076.83|20079.76|20079.76|20080.74|20080.74|20076.73|20076.73|0
1676298000000|2023-02-13 14:20:00|20079.81|20079.81|20082.15|20082.15|20083.23|20083.23|20079.35|20079.35|0
1676298300000|2023-02-13 14:25:00|20081.97|20081.97|20082.39|20082.39|20082.85|20082.85|20080.98|20080.98|0
1676298600000|2023-02-13 14:30:00|20082.35|20082.35|20077.53|20077.53|20083.71|20083.71|20077.32|20077.32|0
1676298900000|2023-02-13 14:35:00|20077.58|20077.58|20078.57|20078.57|20078.83|20078.83|20074.31|20074.31|0
1676299200000|2023-02-13 14:40:00|20078.84|20078.84|20082.7|20082.7|20083.21|20083.21|20078.76|20078.76|0
1676299500000|2023-02-13 14:45:00|20082.65|20082.65|20079.63|20079.63|20082.65|20082.65|20077.83|20077.83|0
1676299800000|2023-02-13 14:50:00|20079.56|20079.56|20092.67|20092.67|20092.67|20092.67|20079.55|20079.55|0
1676300100000|2023-02-13 14:55:00|20092.76|20092.76|20108.58|20108.58|20109.28|20109.28|20092.76|20092.76|0
1676300400000|2023-02-13 15:00:00|20108.62|20108.62|20109.49|20109.49|20113.76|20113.76|20108.46|20108.46|0
1676300700000|2023-02-13 15:05:00|20109.54|20109.54|20099.44|20099.44|20109.64|20109.64|20099.44|20099.44|0
1676301000000|2023-02-13 15:10:00|20099.53|20099.53|20097.33|20097.33|20099.95|20099.95|20095.45|20095.45|0
1676301300000|2023-02-13 15:15:00|20097.26|20097.26|20096.32|20096.32|20097.94|20097.94|20092.65|20092.65|0
1676301600000|2023-02-13 15:20:00|20096.39|20096.39|20110.52|20110.52|20110.57|20110.57|20096.29|20096.29|0
1676301900000|2023-02-13 15:25:00|20110.59|20110.59|20119.84|20119.84|20119.84|20119.84|20110.49|20110.49|0
1676302200000|2023-02-13 15:30:00|20119.86|20119.86|20120.73|20120.73|20123.52|20123.52|20119.86|20119.86|0
1676302500000|2023-02-13 15:35:00|20120.77|20120.77|20123.18|20123.18|20123.3|20123.3|20120.21|20120.21|0
1676302800000|2023-02-13 15:40:00|20123.23|20123.23|20122.88|20122.88|20123.59|20123.59|20121.3|20121.3|0
1676303100000|2023-02-13 15:45:00|20122.92|20122.92|20130.53|20130.53|20131.03|20131.03|20120.73|20120.73|0
1676303400000|2023-02-13 15:50:00|20130.56|20130.56|20126.22|20126.22|20133.72|20133.72|20126.22|20126.22|0
1676303700000|2023-02-13 15:55:00|20126.13|20126.13|20128.72|20128.72|20131.06|20131.06|20125.56|20125.56|0
1676304000000|2023-02-13 16:00:00|20128.78|20128.78|20119.5|20119.5|20128.9|20128.9|20118.65|20118.65|0
1676304300000|2023-02-13 16:05:00|20119.55|20119.55|20123.53|20123.53|20123.65|20123.65|20119.55|20119.55|0
1676304600000|2023-02-13 16:10:00|20123.4|20123.4|20124.22|20124.22|20124.61|20124.61|20120.95|20120.95|0
1676304900000|2023-02-13 16:15:00|20124.29|20124.29|20125.3|20125.3|20127.27|20127.27|20123.62|20123.62|0
1676305200000|2023-02-13 16:20:00|20125.39|20125.39|20123.3|20123.3|20125.62|20125.62|20123.14|20123.14|0
1676305500000|2023-02-13 16:25:00|20123.54|20123.54|20129.12|20129.12|20129.12|20129.12|20123.46|20123.46|0
1676362500000|2023-02-14 08:15:00|20191.87|20191.87|20187.3|20187.3|20192.78|20192.78|20187.12|20187.12|0
1676362800000|2023-02-14 08:20:00|20187.09|20187.09|20174.87|20174.87|20187.91|20187.91|20174.46|20174.46|0
1676363100000|2023-02-14 08:25:00|20174.68|20174.68|20163.54|20163.54|20174.68|20174.68|20163.4|20163.4|0
1676363400000|2023-02-14 08:30:00|20163.07|20163.07|20165.06|20165.06|20165.06|20165.06|20161.83|20161.83|0
1676363700000|2023-02-14 08:35:00|20164.77|20164.77|20161.55|20161.55|20168.42|20168.42|20160.97|20160.97|0
1676364000000|2023-02-14 08:40:00|20161.41|20161.41|20165.06|20165.06|20165.22|20165.22|20159.19|20159.19|0
1676364300000|2023-02-14 08:45:00|20165.24|20165.24|20169.74|20169.74|20169.97|20169.97|20165.2|20165.2|0
1676364600000|2023-02-14 08:50:00|20169.66|20169.66|20183.67|20183.67|20183.73|20183.73|20169.44|20169.44|0
1676364900000|2023-02-14 08:55:00|20183.74|20183.74|20206.64|20206.64|20206.64|20206.64|20183.74|20183.74|0
1676365200000|2023-02-14 09:00:00|20206.46|20206.46|20218.32|20218.32|20218.97|20218.97|20206.27|20206.27|0
1676365500000|2023-02-14 09:05:00|20218.41|20218.41|20206.66|20206.66|20219.15|20219.15|20206.37|20206.37|0
1676365800000|2023-02-14 09:10:00|20205.87|20205.87|20185.63|20185.63|20205.89|20205.89|20185.62|20185.62|0
1676366100000|2023-02-14 09:15:00|20185.75|20185.75|20177.43|20177.43|20185.75|20185.75|20177.23|20177.23|0
1676366400000|2023-02-14 09:20:00|20177.35|20177.35|20172.16|20172.16|20177.35|20177.35|20172.14|20172.14|0
1676366700000|2023-02-14 09:25:00|20172.18|20172.18|20175.71|20175.71|20176.06|20176.06|20170.04|20170.04|0
1676367000000|2023-02-14 09:30:00|20175.63|20175.63|20176.98|20176.98|20176.98|20176.98|20172.66|20172.66|0
1676367300000|2023-02-14 09:35:00|20176.78|20176.78|20178.25|20178.25|20178.25|20178.25|20174.16|20174.16|0
1676367600000|2023-02-14 09:40:00|20178.35|20178.35|20174.97|20174.97|20178.93|20178.93|20172.11|20172.11|0
1676367900000|2023-02-14 09:45:00|20174.75|20174.75|20173.91|20173.91|20175.49|20175.49|20173.62|20173.62|0
1676368200000|2023-02-14 09:50:00|20173.45|20173.45|20178.68|20178.68|20178.71|20178.71|20173.42|20173.42|0
1676368500000|2023-02-14 09:55:00|20178.79|20178.79|20181.7|20181.7|20183.51|20183.51|20178.79|20178.79|0
1676368800000|2023-02-14 10:00:00|20181.63|20181.63|20179.59|20179.59|20182.46|20182.46|20178.76|20178.76|0
1676369100000|2023-02-14 10:05:00|20179.72|20179.72|20184.48|20184.48|20184.48|20184.48|20178.86|20178.86|0
1676369400000|2023-02-14 10:10:00|20184.42|20184.42|20184.02|20184.02|20184.68|20184.68|20181.6|20181.6|0
1676369700000|2023-02-14 10:15:00|20183.95|20183.95|20191.21|20191.21|20191.21|20191.21|20181.72|20181.72|0
1676370000000|2023-02-14 10:20:00|20191.38|20191.38|20200.34|20200.34|20200.43|20200.43|20190.99|20190.99|0
1676370300000|2023-02-14 10:25:00|20200.3|20200.3|20199.96|20199.96|20200.3|20200.3|20197.78|20197.78|0
1676370600000|2023-02-14 10:30:00|20200.01|20200.01|20202.89|20202.89|20203.14|20203.14|20200.01|20200.01|0
1676370900000|2023-02-14 10:35:00|20203.31|20203.31|20208.89|20208.89|20209.13|20209.13|20203.26|20203.26|0
1676371200000|2023-02-14 10:40:00|20208.86|20208.86|20212.47|20212.47|20213.59|20213.59|20208.86|20208.86|0
1676371500000|2023-02-14 10:45:00|20212.62|20212.62|20210.18|20210.18|20213.22|20213.22|20209.89|20209.89|0
1676371800000|2023-02-14 10:50:00|20210.31|20210.31|20204|20204|20210.31|20210.31|20203.52|20203.52|0
1676372100000|2023-02-14 10:55:00|20203.99|20203.99|20202.69|20202.69|20204.1|20204.1|20202.04|20202.04|0
1676372400000|2023-02-14 11:00:00|20202.74|20202.74|20210.26|20210.26|20210.26|20210.26|20202.45|20202.45|0
1676372700000|2023-02-14 11:05:00|20210.38|20210.38|20212.36|20212.36|20212.68|20212.68|20210.05|20210.05|0
1676373000000|2023-02-14 11:10:00|20212.28|20212.28|20211.19|20211.19|20213.44|20213.44|20210.21|20210.21|0
1676373300000|2023-02-14 11:15:00|20211.13|20211.13|20215.25|20215.25|20216.06|20216.06|20211.13|20211.13|0
1676373600000|2023-02-14 11:20:00|20215.33|20215.33|20216.17|20216.17|20216.87|20216.87|20214.8|20214.8|0
1676373900000|2023-02-14 11:25:00|20216.05|20216.05|20216.46|20216.46|20218.08|20218.08|20215.78|20215.78|0
1676374200000|2023-02-14 11:30:00|20216.33|20216.33|20211.88|20211.88|20216.33|20216.33|20211.74|20211.74|0
1676374500000|2023-02-14 11:35:00|20212.15|20212.15|20207.11|20207.11|20212.15|20212.15|20206.3|20206.3|0
1676374800000|2023-02-14 11:40:00|20207.03|20207.03|20201.21|20201.21|20207.03|20207.03|20201.21|20201.21|0
1676375100000|2023-02-14 11:45:00|20201.34|20201.34|20194.86|20194.86|20201.34|20201.34|20194.42|20194.42|0
1676375400000|2023-02-14 11:50:00|20194.75|20194.75|20191.54|20191.54|20195.77|20195.77|20191.54|20191.54|0
1676375700000|2023-02-14 11:55:00|20191.65|20191.65|20186.7|20186.7|20192.03|20192.03|20186.45|20186.45|0
1676376000000|2023-02-14 12:00:00|20186.75|20186.75|20188.05|20188.05|20189.28|20189.28|20184.34|20184.34|0
1676376300000|2023-02-14 12:05:00|20188.13|20188.13|20190.4|20190.4|20190.4|20190.4|20188.13|20188.13|0
1676376600000|2023-02-14 12:10:00|20190.32|20190.32|20186.48|20186.48|20190.32|20190.32|20186.48|20186.48|0
1676376900000|2023-02-14 12:15:00|20186.37|20186.37|20178.29|20178.29|20186.37|20186.37|20177.97|20177.97|0
1676377200000|2023-02-14 12:20:00|20178.23|20178.23|20181.03|20181.03|20182.24|20182.24|20178.03|20178.03|0
1676377500000|2023-02-14 12:25:00|20181.07|20181.07|20182.47|20182.47|20183.87|20183.87|20179.9|20179.9|0
1676377800000|2023-02-14 12:30:00|20182.53|20182.53|20167.38|20167.38|20182.53|20182.53|20167.38|20167.38|0
1676378100000|2023-02-14 12:35:00|20167.47|20167.47|20157.35|20157.35|20167.49|20167.49|20157.3|20157.3|0
1676378400000|2023-02-14 12:40:00|20157.28|20157.28|20153.05|20153.05|20157.36|20157.36|20150.72|20150.72|0
1676378700000|2023-02-14 12:45:00|20152.95|20152.95|20148.05|20148.05|20152.95|20152.95|20147.46|20147.46|0
1676379000000|2023-02-14 12:50:00|20148.13|20148.13|20148.44|20148.44|20149.29|20149.29|20147.39|20147.39|0
1676379300000|2023-02-14 12:55:00|20148.64|20148.64|20144.22|20144.22|20148.64|20148.64|20144.22|20144.22|0
1676379600000|2023-02-14 13:00:00|20144.12|20144.12|20141.65|20141.65|20144.38|20144.38|20140.72|20140.72|0
1676379900000|2023-02-14 13:05:00|20141.4|20141.4|20135.61|20135.61|20141.4|20141.4|20135.43|20135.43|0
1676380200000|2023-02-14 13:10:00|20135.53|20135.53|20133.56|20133.56|20135.63|20135.63|20132.76|20132.76|0
1676380500000|2023-02-14 13:15:00|20133.64|20133.64|20132.76|20132.76|20133.88|20133.88|20131.31|20131.31|0
1676380800000|2023-02-14 13:20:00|20132.84|20132.84|20136.2|20136.2|20136.2|20136.2|20132.46|20132.46|0
1676381100000|2023-02-14 13:25:00|20136.84|20136.84|20122.45|20122.45|20138.62|20138.62|20121.98|20121.98|0
1676381400000|2023-02-14 13:30:00|20122.33|20122.33|20169.87|20169.87|20178.44|20178.44|20081.7|20081.7|0
1676381700000|2023-02-14 13:35:00|20169.88|20169.88|20135.59|20135.59|20169.88|20169.88|20135.42|20135.42|0
1676382000000|2023-02-14 13:40:00|20135.52|20135.52|20121.01|20121.01|20135.57|20135.57|20120.31|20120.31|0
1676382300000|2023-02-14 13:45:00|20120.87|20120.87|20118.84|20118.84|20120.87|20120.87|20113.02|20113.02|0
1676382600000|2023-02-14 13:50:00|20118.86|20118.86|20096|20096|20124.16|20124.16|20096|20096|0
1676382900000|2023-02-14 13:55:00|20095.97|20095.97|20091.34|20091.34|20097.13|20097.13|20091.07|20091.07|0
1676383200000|2023-02-14 14:00:00|20091.4|20091.4|20078.93|20078.93|20091.4|20091.4|20077.93|20077.93|0
1676383500000|2023-02-14 14:05:00|20078.99|20078.99|20063.78|20063.78|20079.05|20079.05|20063.78|20063.78|0
1676383800000|2023-02-14 14:10:00|20063.8|20063.8|20033.94|20033.94|20063.8|20063.8|20033.94|20033.94|0
1676384100000|2023-02-14 14:15:00|20033.88|20033.88|20034.04|20034.04|20034.04|20034.04|20025.14|20025.14|0
1676384400000|2023-02-14 14:20:00|20034|20034|20034.69|20034.69|20038.65|20038.65|20034|20034|0
1676384700000|2023-02-14 14:25:00|20034.75|20034.75|20036.49|20036.49|20038.16|20038.16|20033.94|20033.94|0
1676385000000|2023-02-14 14:30:00|20036.53|20036.53|20029.27|20029.27|20037.59|20037.59|20023.6|20023.6|0
1676385300000|2023-02-14 14:35:00|20029.36|20029.36|20038.24|20038.24|20038.29|20038.29|20028.88|20028.88|0
1676385600000|2023-02-14 14:40:00|20038.19|20038.19|20054.72|20054.72|20054.78|20054.78|20038.19|20038.19|0
1676385900000|2023-02-14 14:45:00|20054.79|20054.79|20083.37|20083.37|20083.37|20083.37|20054.77|20054.77|0
1676386200000|2023-02-14 14:50:00|20083.51|20083.51|20092.42|20092.42|20092.42|20092.42|20083.4|20083.4|0
1676386500000|2023-02-14 14:55:00|20092.47|20092.47|20115.22|20115.22|20117.09|20117.09|20092.47|20092.47|0
1676386800000|2023-02-14 15:00:00|20115.34|20115.34|20133.07|20133.07|20133.72|20133.72|20115.29|20115.29|0
1676387100000|2023-02-14 15:05:00|20132.89|20132.89|20145.01|20145.01|20145.01|20145.01|20132.85|20132.85|0
1676387400000|2023-02-14 15:10:00|20145.19|20145.19|20147.03|20147.03|20154.84|20154.84|20144.02|20144.02|0
1676387700000|2023-02-14 15:15:00|20146.83|20146.83|20138.4|20138.4|20146.88|20146.88|20138.4|20138.4|0
1676388000000|2023-02-14 15:20:00|20138.34|20138.34|20137.95|20137.95|20139.9|20139.9|20136.55|20136.55|0
1676388300000|2023-02-14 15:25:00|20137.75|20137.75|20120.94|20120.94|20137.75|20137.75|20120.94|20120.94|0
1676388600000|2023-02-14 15:30:00|20120.87|20120.87|20107.02|20107.02|20120.93|20120.93|20098.71|20098.71|0
1676388900000|2023-02-14 15:35:00|20107.05|20107.05|20066.97|20066.97|20107.05|20107.05|20066.97|20066.97|0
1676389200000|2023-02-14 15:40:00|20066.78|20066.78|20057.03|20057.03|20066.78|20066.78|20053.12|20053.12|0
1676389500000|2023-02-14 15:45:00|20056.91|20056.91|20063.18|20063.18|20063.41|20063.41|20039.2|20039.2|0
1676389800000|2023-02-14 15:50:00|20063.01|20063.01|20062.29|20062.29|20064.27|20064.27|20060.57|20060.57|0
1676390100000|2023-02-14 15:55:00|20062.14|20062.14|20067.29|20067.29|20067.95|20067.95|20062.07|20062.07|0
1676390400000|2023-02-14 16:00:00|20067.37|20067.37|20080.33|20080.33|20080.75|20080.75|20066.09|20066.09|0
1676390700000|2023-02-14 16:05:00|20080.24|20080.24|20082.18|20082.18|20086.9|20086.9|20078.54|20078.54|0
1676391000000|2023-02-14 16:10:00|20082.11|20082.11|20082.03|20082.03|20083.32|20083.32|20078.54|20078.54|0
1676391300000|2023-02-14 16:15:00|20082.02|20082.02|20074.53|20074.53|20082.45|20082.45|20071.86|20071.86|0
1676391600000|2023-02-14 16:20:00|20074.44|20074.44|20074.35|20074.35|20077.35|20077.35|20072.82|20072.82|0
1676391900000|2023-02-14 16:25:00|20074.45|20074.45|20045.22|20045.22|20074.99|20074.99|20044.43|20044.43|0
1676448900000|2023-02-15 08:15:00|20000.76|20000.76|20008.95|20008.95|20009.3|20009.3|20000.53|20000.53|0
1676449200000|2023-02-15 08:20:00|20008.22|20008.22|20012.41|20012.41|20013.71|20013.71|20008.16|20008.16|0
1676449500000|2023-02-15 08:25:00|20012.49|20012.49|20017.28|20017.28|20019.44|20019.44|20011.32|20011.32|0
1676449800000|2023-02-15 08:30:00|20017.18|20017.18|20026.19|20026.19|20026.6|20026.6|20017.18|20017.18|0
1676450100000|2023-02-15 08:35:00|20026.15|20026.15|20023.76|20023.76|20026.54|20026.54|20023.76|20023.76|0
1676450400000|2023-02-15 08:40:00|20023.94|20023.94|20044.82|20044.82|20045.94|20045.94|20023.7|20023.7|0
1676450700000|2023-02-15 08:45:00|20044.91|20044.91|20051.18|20051.18|20051.53|20051.53|20044.7|20044.7|0
1676451000000|2023-02-15 08:50:00|20051.29|20051.29|20059.65|20059.65|20059.86|20059.86|20051.29|20051.29|0
1676451300000|2023-02-15 08:55:00|20059.69|20059.69|20057.74|20057.74|20060.13|20060.13|20054.89|20054.89|0
1676451600000|2023-02-15 09:00:00|20057.6|20057.6|20063.73|20063.73|20063.83|20063.83|20055.8|20055.8|0
1676451900000|2023-02-15 09:05:00|20063.66|20063.66|20073.67|20073.67|20074.2|20074.2|20063.08|20063.08|0
1676452200000|2023-02-15 09:10:00|20073.83|20073.83|20074.48|20074.48|20077.65|20077.65|20073.5|20073.5|0
1676452500000|2023-02-15 09:15:00|20074.36|20074.36|20068.94|20068.94|20074.36|20074.36|20068.03|20068.03|0
1676452800000|2023-02-15 09:20:00|20069.04|20069.04|20063.33|20063.33|20069.04|20069.04|20060.94|20060.94|0
1676453100000|2023-02-15 09:25:00|20063.57|20063.57|20067.47|20067.47|20069|20069|20063.22|20063.22|0
1676453400000|2023-02-15 09:30:00|20067.43|20067.43|20069.55|20069.55|20069.92|20069.92|20066.4|20066.4|0
1676453700000|2023-02-15 09:35:00|20069.85|20069.85|20087.79|20087.79|20088.17|20088.17|20069.78|20069.78|0
1676454000000|2023-02-15 09:40:00|20087.9|20087.9|20087|20087|20088.66|20088.66|20086.18|20086.18|0
1676454300000|2023-02-15 09:45:00|20086.87|20086.87|20080.96|20080.96|20088.37|20088.37|20080.96|20080.96|0
1676454600000|2023-02-15 09:50:00|20080.79|20080.79|20076.42|20076.42|20081.08|20081.08|20076.24|20076.24|0
1676454900000|2023-02-15 09:55:00|20076.12|20076.12|20072.96|20072.96|20078.61|20078.61|20072.33|20072.33|0
1676455200000|2023-02-15 10:00:00|20072.88|20072.88|20063.23|20063.23|20073.17|20073.17|20063.1|20063.1|0
1676455500000|2023-02-15 10:05:00|20063.16|20063.16|20052.72|20052.72|20063.85|20063.85|20052.38|20052.38|0
1676455800000|2023-02-15 10:10:00|20052.66|20052.66|20057.72|20057.72|20059.11|20059.11|20052.01|20052.01|0
1676456100000|2023-02-15 10:15:00|20057.53|20057.53|20058.96|20058.96|20059.23|20059.23|20057.47|20057.47|0
1676456400000|2023-02-15 10:20:00|20058.81|20058.81|20057.43|20057.43|20063.26|20063.26|20057.25|20057.25|0
1676456700000|2023-02-15 10:25:00|20057.47|20057.47|20053.79|20053.79|20057.47|20057.47|20053.61|20053.61|0
1676457000000|2023-02-15 10:30:00|20053.72|20053.72|20053.05|20053.05|20056.66|20056.66|20053.03|20053.03|0
1676457300000|2023-02-15 10:35:00|20053.08|20053.08|20051.34|20051.34|20053.08|20053.08|20050.73|20050.73|0
1676457600000|2023-02-15 10:40:00|20051.3|20051.3|20051.27|20051.27|20052.94|20052.94|20051.26|20051.26|0
1676457900000|2023-02-15 10:45:00|20051.25|20051.25|20061.32|20061.32|20061.32|20061.32|20051.25|20051.25|0
1676458200000|2023-02-15 10:50:00|20061.4|20061.4|20068.31|20068.31|20068.54|20068.54|20061.4|20061.4|0
1676458500000|2023-02-15 10:55:00|20068.47|20068.47|20070.3|20070.3|20071.02|20071.02|20068.2|20068.2|0
1676458800000|2023-02-15 11:00:00|20070.34|20070.34|20069.92|20069.92|20070.99|20070.99|20067.85|20067.85|0
1676459100000|2023-02-15 11:05:00|20070.02|20070.02|20068.21|20068.21|20070.71|20070.71|20067.75|20067.75|0
1676459400000|2023-02-15 11:10:00|20068.28|20068.28|20061.04|20061.04|20068.31|20068.31|20060.01|20060.01|0
1676459700000|2023-02-15 11:15:00|20061.06|20061.06|20061.18|20061.18|20062.15|20062.15|20060.58|20060.58|0
1676460000000|2023-02-15 11:20:00|20061.1|20061.1|20058.96|20058.96|20061.1|20061.1|20058.93|20058.93|0
1676460300000|2023-02-15 11:25:00|20058.93|20058.93|20053.85|20053.85|20058.95|20058.95|20052.58|20052.58|0
1676460600000|2023-02-15 11:30:00|20053.82|20053.82|20055.01|20055.01|20056.53|20056.53|20050.25|20050.25|0
1676460900000|2023-02-15 11:35:00|20055.15|20055.15|20053.48|20053.48|20055.22|20055.22|20052.8|20052.8|0
1676461200000|2023-02-15 11:40:00|20053.63|20053.63|20054.14|20054.14|20056.43|20056.43|20052.91|20052.91|0
1676461500000|2023-02-15 11:45:00|20054.1|20054.1|20049.98|20049.98|20054.1|20054.1|20049.93|20049.93|0
1676461800000|2023-02-15 11:50:00|20050.03|20050.03|20050.85|20050.85|20050.85|20050.85|20049.38|20049.38|0
1676462100000|2023-02-15 11:55:00|20051.09|20051.09|20049.96|20049.96|20051.55|20051.55|20048.99|20048.99|0
1676462400000|2023-02-15 12:00:00|20050.32|20050.32|20045.16|20045.16|20052.27|20052.27|20045.11|20045.11|0
1676462700000|2023-02-15 12:05:00|20045.33|20045.33|20039.82|20039.82|20045.41|20045.41|20039.64|20039.64|0
1676463000000|2023-02-15 12:10:00|20039.71|20039.71|20051.23|20051.23|20051.51|20051.51|20038.74|20038.74|0
1676463300000|2023-02-15 12:15:00|20051.36|20051.36|20047.36|20047.36|20052.67|20052.67|20046.98|20046.98|0
1676463600000|2023-02-15 12:20:00|20047.44|20047.44|20046.95|20046.95|20048.21|20048.21|20045.55|20045.55|0
1676463900000|2023-02-15 12:25:00|20047.02|20047.02|20043.69|20043.69|20047.94|20047.94|20043.61|20043.61|0
1676464200000|2023-02-15 12:30:00|20043.56|20043.56|20041.88|20041.88|20045.1|20045.1|20041.87|20041.87|0
1676464500000|2023-02-15 12:35:00|20041.8|20041.8|20035.45|20035.45|20041.83|20041.83|20034.75|20034.75|0
1676464800000|2023-02-15 12:40:00|20035.53|20035.53|20043.2|20043.2|20043.21|20043.21|20035.4|20035.4|0
1676465100000|2023-02-15 12:45:00|20043.08|20043.08|20043.3|20043.3|20045.67|20045.67|20043.02|20043.02|0
1676465400000|2023-02-15 12:50:00|20043.27|20043.27|20042|20042|20043.58|20043.58|20040.6|20040.6|0
1676465700000|2023-02-15 12:55:00|20041.84|20041.84|20039.67|20039.67|20042.21|20042.21|20039.37|20039.37|0
1676466000000|2023-02-15 13:00:00|20039.77|20039.77|20040.73|20040.73|20041.8|20041.8|20039.23|20039.23|0
1676466300000|2023-02-15 13:05:00|20040.76|20040.76|20036.82|20036.82|20041.2|20041.2|20035.29|20035.29|0
1676466600000|2023-02-15 13:10:00|20036.85|20036.85|20033.63|20033.63|20037.26|20037.26|20033.63|20033.63|0
1676466900000|2023-02-15 13:15:00|20033.52|20033.52|20034.3|20034.3|20035.34|20035.34|20032.82|20032.82|0
1676467200000|2023-02-15 13:20:00|20034.24|20034.24|20032.62|20032.62|20034.36|20034.36|20032.25|20032.25|0
1676467500000|2023-02-15 13:25:00|20032.81|20032.81|20027.71|20027.71|20037.4|20037.4|20027.71|20027.71|0
1676467800000|2023-02-15 13:30:00|20027.6|20027.6|20039.02|20039.02|20039.02|20039.02|20020.43|20020.43|0
1676468100000|2023-02-15 13:35:00|20039.07|20039.07|20040.5|20040.5|20047.08|20047.08|20039.07|20039.07|0
1676468400000|2023-02-15 13:40:00|20040.4|20040.4|20041.87|20041.87|20041.87|20041.87|20038.25|20038.25|0
1676468700000|2023-02-15 13:45:00|20042.52|20042.52|20047.18|20047.18|20047.98|20047.98|20042.52|20042.52|0
1676469000000|2023-02-15 13:50:00|20047.1|20047.1|20048.68|20048.68|20051.62|20051.62|20045.94|20045.94|0
1676469300000|2023-02-15 13:55:00|20048.59|20048.59|20047.81|20047.81|20050.51|20050.51|20047.52|20047.52|0
1676469600000|2023-02-15 14:00:00|20047.75|20047.75|20051.5|20051.5|20051.74|20051.74|20047.75|20047.75|0
1676469900000|2023-02-15 14:05:00|20051.44|20051.44|20055.41|20055.41|20055.5|20055.5|20051.34|20051.34|0
1676470200000|2023-02-15 14:10:00|20055.36|20055.36|20060.45|20060.45|20061.28|20061.28|20055.36|20055.36|0
1676470500000|2023-02-15 14:15:00|20060.41|20060.41|20058.41|20058.41|20060.6|20060.6|20058.16|20058.16|0
1676470800000|2023-02-15 14:20:00|20058.53|20058.53|20063.94|20063.94|20064.04|20064.04|20058.33|20058.33|0
1676471100000|2023-02-15 14:25:00|20064|20064|20067.33|20067.33|20067.33|20067.33|20063.75|20063.75|0
1676471400000|2023-02-15 14:30:00|20067.38|20067.38|20091.75|20091.75|20091.98|20091.98|20067.33|20067.33|0
1676471700000|2023-02-15 14:35:00|20091.83|20091.83|20112.93|20112.93|20114.41|20114.41|20091.78|20091.78|0
1676472000000|2023-02-15 14:40:00|20112.86|20112.86|20126.34|20126.34|20126.34|20126.34|20111.08|20111.08|0
1676472300000|2023-02-15 14:45:00|20126.38|20126.38|20138.3|20138.3|20138.36|20138.36|20125.45|20125.45|0
1676472600000|2023-02-15 14:50:00|20138.35|20138.35|20128.85|20128.85|20141.77|20141.77|20128.85|20128.85|0
1676472900000|2023-02-15 14:55:00|20128.78|20128.78|20125.6|20125.6|20129.83|20129.83|20124.56|20124.56|0
1676473200000|2023-02-15 15:00:00|20125.49|20125.49|20133.55|20133.55|20133.74|20133.74|20125.19|20125.19|0
1676473500000|2023-02-15 15:05:00|20133.61|20133.61|20133.99|20133.99|20137.19|20137.19|20132.76|20132.76|0
1676473800000|2023-02-15 15:10:00|20133.88|20133.88|20154.48|20154.48|20155.04|20155.04|20133.3|20133.3|0
1676474100000|2023-02-15 15:15:00|20154.62|20154.62|20170.26|20170.26|20170.26|20170.26|20154.62|20154.62|0
1676474400000|2023-02-15 15:20:00|20170.13|20170.13|20162.76|20162.76|20173.09|20173.09|20162.76|20162.76|0
1676474700000|2023-02-15 15:25:00|20163.24|20163.24|20162.47|20162.47|20163.98|20163.98|20161.75|20161.75|0
1676475000000|2023-02-15 15:30:00|20162.48|20162.48|20171.51|20171.51|20171.7|20171.7|20162.22|20162.22|0
1676475300000|2023-02-15 15:35:00|20171.43|20171.43|20171.64|20171.64|20172.51|20172.51|20170.33|20170.33|0
1676475600000|2023-02-15 15:40:00|20171.6|20171.6|20165.61|20165.61|20171.63|20171.63|20165.61|20165.61|0
1676475900000|2023-02-15 15:45:00|20165.46|20165.46|20156.97|20156.97|20165.46|20165.46|20155.7|20155.7|0
1676476200000|2023-02-15 15:50:00|20157.13|20157.13|20162.04|20162.04|20162.3|20162.3|20156.79|20156.79|0
1676476500000|2023-02-15 15:55:00|20162.09|20162.09|20159.64|20159.64|20164.99|20164.99|20159.56|20159.56|0
1676476800000|2023-02-15 16:00:00|20159.56|20159.56|20155.51|20155.51|20159.71|20159.71|20154.54|20154.54|0
1676477100000|2023-02-15 16:05:00|20155.61|20155.61|20159.89|20159.89|20161.19|20161.19|20154.36|20154.36|0
1676477400000|2023-02-15 16:10:00|20159.98|20159.98|20160.77|20160.77|20161.25|20161.25|20157.53|20157.53|0
1676477700000|2023-02-15 16:15:00|20160.7|20160.7|20163.82|20163.82|20165.92|20165.92|20160.7|20160.7|0
1676478000000|2023-02-15 16:20:00|20164.01|20164.01|20161.37|20161.37|20168.49|20168.49|20161.37|20161.37|0
1676478300000|2023-02-15 16:25:00|20161.29|20161.29|20166.12|20166.12|20166.74|20166.74|20159.14|20159.14|0
1676535300000|2023-02-16 08:15:00|20266.09|20266.09|20250.21|20250.21|20268.5|20268.5|20248.09|20248.09|0
1676535600000|2023-02-16 08:20:00|20249.89|20249.89|20227.03|20227.03|20250.42|20250.42|20227.03|20227.03|0
1676535900000|2023-02-16 08:25:00|20226.71|20226.71|20213.38|20213.38|20226.82|20226.82|20209.32|20209.32|0
1676536200000|2023-02-16 08:30:00|20211.92|20211.92|20216.86|20216.86|20217.77|20217.77|20211.92|20211.92|0
1676536500000|2023-02-16 08:35:00|20217.04|20217.04|20219.71|20219.71|20220.3|20220.3|20216.8|20216.8|0
1676536800000|2023-02-16 08:40:00|20219.64|20219.64|20218.7|20218.7|20223.36|20223.36|20217.24|20217.24|0
1676537100000|2023-02-16 08:45:00|20218.44|20218.44|20220.56|20220.56|20221.59|20221.59|20217.77|20217.77|0
1676537400000|2023-02-16 08:50:00|20220.68|20220.68|20219.25|20219.25|20221.08|20221.08|20216.81|20216.81|0
1676537700000|2023-02-16 08:55:00|20219.31|20219.31|20216.85|20216.85|20220.52|20220.52|20216.85|20216.85|0
1676538000000|2023-02-16 09:00:00|20216.61|20216.61|20223.82|20223.82|20224|20224|20213.82|20213.82|0
1676538300000|2023-02-16 09:05:00|20223.94|20223.94|20227.83|20227.83|20227.91|20227.91|20222.7|20222.7|0
1676538600000|2023-02-16 09:10:00|20228|20228|20242.46|20242.46|20243.9|20243.9|20227.3|20227.3|0
1676538900000|2023-02-16 09:15:00|20242.24|20242.24|20239.41|20239.41|20243.73|20243.73|20239.41|20239.41|0
1676539200000|2023-02-16 09:20:00|20239.3|20239.3|20238.08|20238.08|20241.59|20241.59|20238.06|20238.06|0
1676539500000|2023-02-16 09:25:00|20238.03|20238.03|20238.6|20238.6|20238.86|20238.86|20235.47|20235.47|0
1676539800000|2023-02-16 09:30:00|20238.63|20238.63|20241.28|20241.28|20243.17|20243.17|20238.63|20238.63|0
1676540100000|2023-02-16 09:35:00|20241.24|20241.24|20242.71|20242.71|20242.91|20242.91|20240.41|20240.41|0
1676540400000|2023-02-16 09:40:00|20242.7|20242.7|20256.22|20256.22|20256.22|20256.22|20241.63|20241.63|0
1676540700000|2023-02-16 09:45:00|20256.12|20256.12|20257.33|20257.33|20259.13|20259.13|20255.82|20255.82|0
1676541000000|2023-02-16 09:50:00|20257.24|20257.24|20256.78|20256.78|20259.01|20259.01|20256.2|20256.2|0
1676541300000|2023-02-16 09:55:00|20256.83|20256.83|20263.96|20263.96|20264.18|20264.18|20256.83|20256.83|0
1676541600000|2023-02-16 10:00:00|20263.9|20263.9|20262.45|20262.45|20264.18|20264.18|20261.66|20261.66|0
1676541900000|2023-02-16 10:05:00|20262.35|20262.35|20261.62|20261.62|20262.67|20262.67|20260.93|20260.93|0
1676542200000|2023-02-16 10:10:00|20261.39|20261.39|20259.03|20259.03|20261.73|20261.73|20257.75|20257.75|0
1676542500000|2023-02-16 10:15:00|20258.98|20258.98|20257.63|20257.63|20259.04|20259.04|20256.05|20256.05|0
1676542800000|2023-02-16 10:20:00|20257.51|20257.51|20257.58|20257.58|20260.43|20260.43|20257.39|20257.39|0
1676543100000|2023-02-16 10:25:00|20257.53|20257.53|20259.82|20259.82|20259.98|20259.98|20255.77|20255.77|0
1676543400000|2023-02-16 10:30:00|20259.96|20259.96|20266|20266|20266.1|20266.1|20259.78|20259.78|0
1676543700000|2023-02-16 10:35:00|20265.94|20265.94|20267.7|20267.7|20269.07|20269.07|20265.52|20265.52|0
1676544000000|2023-02-16 10:40:00|20267.24|20267.24|20264.81|20264.81|20267.24|20267.24|20264.72|20264.72|0
1676544300000|2023-02-16 10:45:00|20264.67|20264.67|20263.87|20263.87|20264.92|20264.92|20262.87|20262.87|0
1676544600000|2023-02-16 10:50:00|20264.01|20264.01|20265.54|20265.54|20267.18|20267.18|20263.9|20263.9|0
1676544900000|2023-02-16 10:55:00|20265.66|20265.66|20257.74|20257.74|20265.66|20265.66|20257.64|20257.64|0
1676545200000|2023-02-16 11:00:00|20257.7|20257.7|20252.17|20252.17|20257.7|20257.7|20251.52|20251.52|0
1676545500000|2023-02-16 11:05:00|20252.25|20252.25|20254.9|20254.9|20255.62|20255.62|20251.74|20251.74|0
1676545800000|2023-02-16 11:10:00|20254.87|20254.87|20253.87|20253.87|20255.85|20255.85|20253.3|20253.3|0
1676546100000|2023-02-16 11:15:00|20253.71|20253.71|20256.75|20256.75|20257.08|20257.08|20252.41|20252.41|0
1676546400000|2023-02-16 11:20:00|20256.67|20256.67|20257.34|20257.34|20258.29|20258.29|20256.06|20256.06|0
1676546700000|2023-02-16 11:25:00|20257.48|20257.48|20257.59|20257.59|20258.27|20258.27|20256.83|20256.83|0
1676547000000|2023-02-16 11:30:00|20257.55|20257.55|20251.52|20251.52|20257.9|20257.9|20251.52|20251.52|0
1676547300000|2023-02-16 11:35:00|20251.57|20251.57|20246.75|20246.75|20251.57|20251.57|20246.4|20246.4|0
1676547600000|2023-02-16 11:40:00|20246.62|20246.62|20242.46|20242.46|20247.3|20247.3|20242.46|20242.46|0
1676547900000|2023-02-16 11:45:00|20242.59|20242.59|20243.4|20243.4|20244.17|20244.17|20241.5|20241.5|0
1676548200000|2023-02-16 11:50:00|20243.43|20243.43|20245.32|20245.32|20245.82|20245.82|20243.43|20243.43|0
1676548500000|2023-02-16 11:55:00|20245.38|20245.38|20247|20247|20248.97|20248.97|20245.1|20245.1|0
1676548800000|2023-02-16 12:00:00|20246.22|20246.22|20246.18|20246.18|20247.38|20247.38|20245.11|20245.11|0
1676549100000|2023-02-16 12:05:00|20245.96|20245.96|20243.1|20243.1|20246.23|20246.23|20242.96|20242.96|0
1676549400000|2023-02-16 12:10:00|20243.06|20243.06|20241.06|20241.06|20244.92|20244.92|20240.95|20240.95|0
1676549700000|2023-02-16 12:15:00|20241.13|20241.13|20236.1|20236.1|20241.93|20241.93|20236.1|20236.1|0
1676550000000|2023-02-16 12:20:00|20235.97|20235.97|20232.16|20232.16|20236.11|20236.11|20231.58|20231.58|0
1676550300000|2023-02-16 12:25:00|20232.23|20232.23|20231.57|20231.57|20233.61|20233.61|20231.34|20231.34|0
1676550600000|2023-02-16 12:30:00|20231.47|20231.47|20233.36|20233.36|20233.95|20233.95|20231.47|20231.47|0
1676550900000|2023-02-16 12:35:00|20233.28|20233.28|20241.97|20241.97|20242.34|20242.34|20232.11|20232.11|0
1676551200000|2023-02-16 12:40:00|20241.76|20241.76|20245.55|20245.55|20245.61|20245.61|20240.86|20240.86|0
1676551500000|2023-02-16 12:45:00|20245.64|20245.64|20246.59|20246.59|20248.16|20248.16|20245.12|20245.12|0
1676551800000|2023-02-16 12:50:00|20246.67|20246.67|20237.9|20237.9|20246.75|20246.75|20237.9|20237.9|0
1676552100000|2023-02-16 12:55:00|20237.85|20237.85|20238.22|20238.22|20239.15|20239.15|20236.95|20236.95|0
1676552400000|2023-02-16 13:00:00|20237.63|20237.63|20231.96|20231.96|20238.79|20238.79|20231.96|20231.96|0
1676552700000|2023-02-16 13:05:00|20232.08|20232.08|20227.72|20227.72|20232.08|20232.08|20225.56|20225.56|0
1676553000000|2023-02-16 13:10:00|20227.82|20227.82|20226.55|20226.55|20228.48|20228.48|20226.24|20226.24|0
1676553300000|2023-02-16 13:15:00|20226.6|20226.6|20223.43|20223.43|20227.28|20227.28|20223.26|20223.26|0
1676553600000|2023-02-16 13:20:00|20223.34|20223.34|20214.32|20214.32|20223.34|20223.34|20214.32|20214.32|0
1676553900000|2023-02-16 13:25:00|20214.19|20214.19|20200.06|20200.06|20214.25|20214.25|20198.41|20198.41|0
1676554200000|2023-02-16 13:30:00|20200.14|20200.14|20181.56|20181.56|20200.14|20200.14|20180.66|20180.66|0
1676554500000|2023-02-16 13:35:00|20181.47|20181.47|20170.66|20170.66|20181.91|20181.91|20170.66|20170.66|0
1676554800000|2023-02-16 13:40:00|20170.87|20170.87|20152.18|20152.18|20170.88|20170.88|20152.18|20152.18|0
1676555100000|2023-02-16 13:45:00|20152.13|20152.13|20113.22|20113.22|20152.13|20152.13|20112.31|20112.31|0
1676555400000|2023-02-16 13:50:00|20113.08|20113.08|20113.75|20113.75|20114.81|20114.81|20108.9|20108.9|0
1676555700000|2023-02-16 13:55:00|20113.62|20113.62|20115.3|20115.3|20117.79|20117.79|20113.62|20113.62|0
1676556000000|2023-02-16 14:00:00|20115.11|20115.11|20116.6|20116.6|20118.66|20118.66|20114.16|20114.16|0
1676556300000|2023-02-16 14:05:00|20116.53|20116.53|20117.73|20117.73|20119.74|20119.74|20116.16|20116.16|0
1676556600000|2023-02-16 14:10:00|20117.66|20117.66|20114.47|20114.47|20119.58|20119.58|20114.26|20114.26|0
1676556900000|2023-02-16 14:15:00|20114.36|20114.36|20097.51|20097.51|20114.86|20114.86|20097.4|20097.4|0
1676557200000|2023-02-16 14:20:00|20097.38|20097.38|20089.61|20089.61|20097.88|20097.88|20089.52|20089.52|0
1676557500000|2023-02-16 14:25:00|20089.65|20089.65|20081.33|20081.33|20090.43|20090.43|20081.21|20081.21|0
1676557800000|2023-02-16 14:30:00|20081.46|20081.46|20077.25|20077.25|20083.74|20083.74|20077.06|20077.06|0
1676558100000|2023-02-16 14:35:00|20077.14|20077.14|20067.37|20067.37|20077.38|20077.38|20059.83|20059.83|0
1676558400000|2023-02-16 14:40:00|20067.49|20067.49|20071.47|20071.47|20071.47|20071.47|20063.81|20063.81|0
1676558700000|2023-02-16 14:45:00|20071.65|20071.65|20090.1|20090.1|20090.58|20090.58|20071.1|20071.1|0
1676559000000|2023-02-16 14:50:00|20090.22|20090.22|20091.3|20091.3|20093.5|20093.5|20087.5|20087.5|0
1676559300000|2023-02-16 14:55:00|20091.23|20091.23|20082.51|20082.51|20093.93|20093.93|20082.51|20082.51|0
1676559600000|2023-02-16 15:00:00|20082.34|20082.34|20077.49|20077.49|20082.39|20082.39|20075.26|20075.26|0
1676559900000|2023-02-16 15:05:00|20077.43|20077.43|20082.33|20082.33|20083|20083|20077.24|20077.24|0
1676560200000|2023-02-16 15:10:00|20082.04|20082.04|20087.83|20087.83|20088.11|20088.11|20081.06|20081.06|0
1676560500000|2023-02-16 15:15:00|20087.95|20087.95|20099.23|20099.23|20099.38|20099.38|20086.63|20086.63|0
1676560800000|2023-02-16 15:20:00|20099.18|20099.18|20117.37|20117.37|20119.14|20119.14|20099.18|20099.18|0
1676561100000|2023-02-16 15:25:00|20117.43|20117.43|20138.94|20138.94|20139.07|20139.07|20117.43|20117.43|0
1676561400000|2023-02-16 15:30:00|20138.88|20138.88|20144.27|20144.27|20144.43|20144.43|20137.63|20137.63|0
1676561700000|2023-02-16 15:35:00|20144.58|20144.58|20151.62|20151.62|20151.91|20151.91|20144.11|20144.11|0
1676562000000|2023-02-16 15:40:00|20151.29|20151.29|20148.03|20148.03|20151.87|20151.87|20147.43|20147.43|0
1676562300000|2023-02-16 15:45:00|20147.86|20147.86|20168.86|20168.86|20168.95|20168.95|20147.36|20147.36|0
1676562600000|2023-02-16 15:50:00|20168.4|20168.4|20166.43|20166.43|20172.54|20172.54|20166.06|20166.06|0
1676562900000|2023-02-16 15:55:00|20166.3|20166.3|20152.92|20152.92|20166.96|20166.96|20152.11|20152.11|0
1676563200000|2023-02-16 16:00:00|20152.85|20152.85|20159.81|20159.81|20160.01|20160.01|20152.26|20152.26|0
1676563500000|2023-02-16 16:05:00|20159.83|20159.83|20159.02|20159.02|20162.83|20162.83|20155.42|20155.42|0
1676563800000|2023-02-16 16:10:00|20159.06|20159.06|20162.02|20162.02|20162.42|20162.42|20159.06|20159.06|0
1676564100000|2023-02-16 16:15:00|20162.12|20162.12|20164.43|20164.43|20166.41|20166.41|20161.76|20161.76|0
1676564400000|2023-02-16 16:20:00|20164.38|20164.38|20160.68|20160.68|20164.42|20164.42|20160.43|20160.43|0
1676564700000|2023-02-16 16:25:00|20160.57|20160.57|20156.66|20156.66|20164.37|20164.37|20155.95|20155.95|0
1676621700000|2023-02-17 08:15:00|20037.8|20037.8|20038.2|20038.2|20044.55|20044.55|20037.53|20037.53|0
1676622000000|2023-02-17 08:20:00|20038.25|20038.25|20029.09|20029.09|20038.96|20038.96|20025.74|20025.74|0
1676622300000|2023-02-17 08:25:00|20029.06|20029.06|20011.57|20011.57|20029.27|20029.27|20011.31|20011.31|0
1676622600000|2023-02-17 08:30:00|20011.31|20011.31|20006.46|20006.46|20012.23|20012.23|20003.12|20003.12|0
1676622900000|2023-02-17 08:35:00|20006.68|20006.68|19994.37|19994.37|20009.3|20009.3|19994.35|19994.35|0
1676623200000|2023-02-17 08:40:00|19994.14|19994.14|19989.69|19989.69|19994.93|19994.93|19986.76|19986.76|0
1676623500000|2023-02-17 08:45:00|19989.6|19989.6|20023.79|20023.79|20025.34|20025.34|19989.14|19989.14|0
1676623800000|2023-02-17 08:50:00|20023.64|20023.64|20028.23|20028.23|20028.72|20028.72|20023.53|20023.53|0
1676624100000|2023-02-17 08:55:00|20028.37|20028.37|20048.95|20048.95|20050.51|20050.51|20028.37|20028.37|0
1676624400000|2023-02-17 09:00:00|20049.07|20049.07|20050.78|20050.78|20051.36|20051.36|20045.62|20045.62|0
1676624700000|2023-02-17 09:05:00|20050.89|20050.89|20062.65|20062.65|20062.67|20062.67|20048.91|20048.91|0
1676625000000|2023-02-17 09:10:00|20062.7|20062.7|20072.65|20072.65|20072.76|20072.76|20061.81|20061.81|0
1676625300000|2023-02-17 09:15:00|20072.69|20072.69|20083.31|20083.31|20083.39|20083.39|20071.89|20071.89|0
1676625600000|2023-02-17 09:20:00|20083.22|20083.22|20087.51|20087.51|20087.69|20087.69|20082.26|20082.26|0
1676625900000|2023-02-17 09:25:00|20087.44|20087.44|20095.62|20095.62|20095.7|20095.7|20086.36|20086.36|0
1676626200000|2023-02-17 09:30:00|20095.51|20095.51|20115.63|20115.63|20115.63|20115.63|20095.4|20095.4|0
1676626500000|2023-02-17 09:35:00|20115.67|20115.67|20122.68|20122.68|20123.23|20123.23|20115.18|20115.18|0
1676626800000|2023-02-17 09:40:00|20122.62|20122.62|20125.97|20125.97|20128.48|20128.48|20122.54|20122.54|0
1676627100000|2023-02-17 09:45:00|20125.86|20125.86|20121.86|20121.86|20127.5|20127.5|20121.4|20121.4|0
1676627400000|2023-02-17 09:50:00|20121.83|20121.83|20118.98|20118.98|20122.98|20122.98|20118.96|20118.96|0
1676627700000|2023-02-17 09:55:00|20118.87|20118.87|20115.5|20115.5|20118.87|20118.87|20114.38|20114.38|0
1676628000000|2023-02-17 10:00:00|20115.7|20115.7|20116.71|20116.71|20118.65|20118.65|20115.7|20115.7|0
1676628300000|2023-02-17 10:05:00|20116.67|20116.67|20119.86|20119.86|20120.54|20120.54|20116.49|20116.49|0
1676628600000|2023-02-17 10:10:00|20119.72|20119.72|20118.45|20118.45|20119.93|20119.93|20118.17|20118.17|0
1676628900000|2023-02-17 10:15:00|20118.42|20118.42|20118.06|20118.06|20120.01|20120.01|20115.51|20115.51|0
1676629200000|2023-02-17 10:20:00|20118.21|20118.21|20117.43|20117.43|20119.64|20119.64|20116.79|20116.79|0
1676629500000|2023-02-17 10:25:00|20117.47|20117.47|20128.29|20128.29|20128.34|20128.34|20117.41|20117.41|0
1676629800000|2023-02-17 10:30:00|20128.22|20128.22|20123.83|20123.83|20128.22|20128.22|20123.44|20123.44|0
1676630100000|2023-02-17 10:35:00|20123.95|20123.95|20121.68|20121.68|20123.95|20123.95|20121.01|20121.01|0
1676630400000|2023-02-17 10:40:00|20121.58|20121.58|20118.97|20118.97|20121.8|20121.8|20118.9|20118.9|0
1676630700000|2023-02-17 10:45:00|20118.82|20118.82|20125.66|20125.66|20125.66|20125.66|20115.33|20115.33|0
1676631000000|2023-02-17 10:50:00|20125.76|20125.76|20132.8|20132.8|20136.28|20136.28|20125.58|20125.58|0
1676631300000|2023-02-17 10:55:00|20132.65|20132.65|20107.94|20107.94|20132.65|20132.65|20107.34|20107.34|0
1676631600000|2023-02-17 11:00:00|20107.87|20107.87|20090.9|20090.9|20107.94|20107.94|20090.9|20090.9|0
1676631900000|2023-02-17 11:05:00|20090.64|20090.64|20078.63|20078.63|20090.64|20090.64|20078.63|20078.63|0
1676632200000|2023-02-17 11:10:00|20078.5|20078.5|20070.32|20070.32|20078.67|20078.67|20070.32|20070.32|0
1676632500000|2023-02-17 11:15:00|20070.37|20070.37|20071.33|20071.33|20072.52|20072.52|20068.78|20068.78|0
1676632800000|2023-02-17 11:20:00|20071.53|20071.53|20082.8|20082.8|20083.08|20083.08|20071|20071|0
1676633100000|2023-02-17 11:25:00|20082.68|20082.68|20094.39|20094.39|20094.39|20094.39|20082.55|20082.55|0
1676633400000|2023-02-17 11:30:00|20094.26|20094.26|20095.56|20095.56|20096.58|20096.58|20094.26|20094.26|0
1676633700000|2023-02-17 11:35:00|20095.5|20095.5|20093.27|20093.27|20096.11|20096.11|20093.22|20093.22|0
1676634000000|2023-02-17 11:40:00|20093.07|20093.07|20094.5|20094.5|20094.73|20094.73|20092.77|20092.77|0
1676634300000|2023-02-17 11:45:00|20094.4|20094.4|20095.96|20095.96|20096.92|20096.92|20094.31|20094.31|0
1676634600000|2023-02-17 11:50:00|20096.06|20096.06|20091.04|20091.04|20097.63|20097.63|20090.93|20090.93|0
1676634900000|2023-02-17 11:55:00|20090.88|20090.88|20095.9|20095.9|20096.02|20096.02|20089.71|20089.71|0
1676635200000|2023-02-17 12:00:00|20096.04|20096.04|20098.6|20098.6|20098.6|20098.6|20094.56|20094.56|0
1676635500000|2023-02-17 12:05:00|20098.67|20098.67|20098.98|20098.98|20100.71|20100.71|20098.32|20098.32|0
1676635800000|2023-02-17 12:10:00|20099.43|20099.43|20101.57|20101.57|20102.33|20102.33|20099.19|20099.19|0
1676636100000|2023-02-17 12:15:00|20101.49|20101.49|20103.3|20103.3|20103.48|20103.48|20101.04|20101.04|0
1676636400000|2023-02-17 12:20:00|20103.16|20103.16|20101.62|20101.62|20103.33|20103.33|20100.32|20100.32|0
1676636700000|2023-02-17 12:25:00|20101.67|20101.67|20105|20105|20105.51|20105.51|20101.67|20101.67|0
1676637000000|2023-02-17 12:30:00|20104.79|20104.79|20104.63|20104.63|20105.61|20105.61|20103.65|20103.65|0
1676637300000|2023-02-17 12:35:00|20104.52|20104.52|20107.51|20107.51|20107.57|20107.57|20104.05|20104.05|0
1676637600000|2023-02-17 12:40:00|20107.6|20107.6|20113.59|20113.59|20113.59|20113.59|20107.48|20107.48|0
1676637900000|2023-02-17 12:45:00|20113.63|20113.63|20118.36|20118.36|20118.85|20118.85|20113.63|20113.63|0
1676638200000|2023-02-17 12:50:00|20118.39|20118.39|20116.28|20116.28|20119.42|20119.42|20116.11|20116.11|0
1676638500000|2023-02-17 12:55:00|20116.39|20116.39|20114.15|20114.15|20116.53|20116.53|20113.95|20113.95|0
1676638800000|2023-02-17 13:00:00|20114|20114|20113.8|20113.8|20115.14|20115.14|20113.26|20113.26|0
1676639100000|2023-02-17 13:05:00|20113.69|20113.69|20114.25|20114.25|20115.13|20115.13|20113.5|20113.5|0
1676639400000|2023-02-17 13:10:00|20114.18|20114.18|20116.5|20116.5|20118.48|20118.48|20114.04|20114.04|0
1676639700000|2023-02-17 13:15:00|20116.4|20116.4|20114.82|20114.82|20117.57|20117.57|20114.82|20114.82|0
1676640000000|2023-02-17 13:20:00|20114.73|20114.73|20105.06|20105.06|20114.73|20114.73|20104.97|20104.97|0
1676640300000|2023-02-17 13:25:00|20105.14|20105.14|20101.83|20101.83|20105.14|20105.14|20100.96|20100.96|0
1676640600000|2023-02-17 13:30:00|20101.94|20101.94|20104.41|20104.41|20104.42|20104.42|20100.97|20100.97|0
1676640900000|2023-02-17 13:35:00|20104.37|20104.37|20103.83|20103.83|20106.33|20106.33|20103.62|20103.62|0
1676641200000|2023-02-17 13:40:00|20103.6|20103.6|20103.74|20103.74|20106.02|20106.02|20103.18|20103.18|0
1676641500000|2023-02-17 13:45:00|20103.62|20103.62|20108.2|20108.2|20108.49|20108.49|20103.01|20103.01|0
1676641800000|2023-02-17 13:50:00|20108.29|20108.29|20110.92|20110.92|20111.13|20111.13|20108.14|20108.14|0
1676642100000|2023-02-17 13:55:00|20110.97|20110.97|20116.27|20116.27|20116.78|20116.78|20110.97|20110.97|0
1676642400000|2023-02-17 14:00:00|20116.34|20116.34|20116.84|20116.84|20118.15|20118.15|20115.89|20115.89|0
1676642700000|2023-02-17 14:05:00|20116.91|20116.91|20119.68|20119.68|20119.85|20119.85|20116.32|20116.32|0
1676643000000|2023-02-17 14:10:00|20119.97|20119.97|20119.25|20119.25|20120.77|20120.77|20118.88|20118.88|0
1676643300000|2023-02-17 14:15:00|20119.19|20119.19|20120.4|20120.4|20120.71|20120.71|20118.2|20118.2|0
1676643600000|2023-02-17 14:20:00|20120.36|20120.36|20123.43|20123.43|20123.43|20123.43|20118.73|20118.73|0
1676643900000|2023-02-17 14:25:00|20123.53|20123.53|20124.85|20124.85|20127.78|20127.78|20123.4|20123.4|0
1676644200000|2023-02-17 14:30:00|20125.01|20125.01|20129.06|20129.06|20129.06|20129.06|20119.59|20119.59|0
1676644500000|2023-02-17 14:35:00|20129.09|20129.09|20127.51|20127.51|20130.96|20130.96|20127.05|20127.05|0
1676644800000|2023-02-17 14:40:00|20127.31|20127.31|20127.62|20127.62|20128.24|20128.24|20123.08|20123.08|0
1676645100000|2023-02-17 14:45:00|20127.38|20127.38|20118.23|20118.23|20127.38|20127.38|20118.23|20118.23|0
1676645400000|2023-02-17 14:50:00|20118|20118|20108.68|20108.68|20118.13|20118.13|20108.29|20108.29|0
1676645700000|2023-02-17 14:55:00|20108.61|20108.61|20106.31|20106.31|20108.61|20108.61|20104.79|20104.79|0
1676646000000|2023-02-17 15:00:00|20106.24|20106.24|20107.25|20107.25|20109.9|20109.9|20105.66|20105.66|0
1676646300000|2023-02-17 15:05:00|20107.17|20107.17|20111.69|20111.69|20112.95|20112.95|20104.78|20104.78|0
1676646600000|2023-02-17 15:10:00|20111.61|20111.61|20111.57|20111.57|20113.81|20113.81|20110.63|20110.63|0
1676646900000|2023-02-17 15:15:00|20111.81|20111.81|20127.29|20127.29|20127.35|20127.35|20111.81|20111.81|0
1676647200000|2023-02-17 15:20:00|20127.35|20127.35|20131.17|20131.17|20131.6|20131.6|20127.18|20127.18|0
1676647500000|2023-02-17 15:25:00|20131.24|20131.24|20129.32|20129.32|20132.31|20132.31|20128.43|20128.43|0
1676647800000|2023-02-17 15:30:00|20129.46|20129.46|20135.4|20135.4|20135.88|20135.88|20129.42|20129.42|0
1676648100000|2023-02-17 15:35:00|20135.33|20135.33|20145.95|20145.95|20149.32|20149.32|20135.25|20135.25|0
1676648400000|2023-02-17 15:40:00|20145.9|20145.9|20138.54|20138.54|20146.17|20146.17|20138.21|20138.21|0
1676648700000|2023-02-17 15:45:00|20138.49|20138.49|20135.4|20135.4|20139.38|20139.38|20134.53|20134.53|0
1676649000000|2023-02-17 15:50:00|20135.3|20135.3|20130.48|20130.48|20135.65|20135.65|20130.2|20130.2|0
1676649300000|2023-02-17 15:55:00|20130.19|20130.19|20105.46|20105.46|20130.24|20130.24|20105.46|20105.46|0
1676649600000|2023-02-17 16:00:00|20104.95|20104.95|20094.89|20094.89|20104.95|20104.95|20094.54|20094.54|0
1676649900000|2023-02-17 16:05:00|20095.04|20095.04|20101.84|20101.84|20104.39|20104.39|20094.96|20094.96|0
1676650200000|2023-02-17 16:10:00|20101.76|20101.76|20094.04|20094.04|20102.33|20102.33|20093.91|20093.91|0
1676650500000|2023-02-17 16:15:00|20093.93|20093.93|20088.71|20088.71|20093.93|20093.93|20088.09|20088.09|0
1676650800000|2023-02-17 16:20:00|20088.84|20088.84|20077.81|20077.81|20089.33|20089.33|20077.81|20077.81|0
1676651100000|2023-02-17 16:25:00|20077.86|20077.86|20073.14|20073.14|20080.63|20080.63|20073.03|20073.03|0
1676880900000|2023-02-20 08:15:00|20108.95|20108.95|20090.54|20090.54|20109.58|20109.58|20090.54|20090.54|0
1676881200000|2023-02-20 08:20:00|20090.58|20090.58|20105.13|20105.13|20105.19|20105.19|20090.58|20090.58|0
1676881500000|2023-02-20 08:25:00|20104.79|20104.79|20091.77|20091.77|20105.19|20105.19|20091.15|20091.15|0
1676881800000|2023-02-20 08:30:00|20090.65|20090.65|20089.63|20089.63|20091.96|20091.96|20087.77|20087.77|0
1676882100000|2023-02-20 08:35:00|20089.55|20089.55|20078.22|20078.22|20089.55|20089.55|20076.24|20076.24|0
1676882400000|2023-02-20 08:40:00|20078.48|20078.48|20086.04|20086.04|20086.11|20086.11|20078.48|20078.48|0
1676882700000|2023-02-20 08:45:00|20086.35|20086.35|20090.2|20090.2|20091.25|20091.25|20085.98|20085.98|0
1676883000000|2023-02-20 08:50:00|20090.52|20090.52|20095.29|20095.29|20096.23|20096.23|20090.11|20090.11|0
1676883300000|2023-02-20 08:55:00|20095.24|20095.24|20101.79|20101.79|20102.34|20102.34|20095.24|20095.24|0
1676883600000|2023-02-20 09:00:00|20101.57|20101.57|20105.83|20105.83|20106.15|20106.15|20101.34|20101.34|0
1676883900000|2023-02-20 09:05:00|20105.88|20105.88|20106.37|20106.37|20108.57|20108.57|20105.74|20105.74|0
1676884200000|2023-02-20 09:10:00|20106.29|20106.29|20102.93|20102.93|20108.13|20108.13|20102.08|20102.08|0
1676884500000|2023-02-20 09:15:00|20102.85|20102.85|20094.3|20094.3|20103.37|20103.37|20093.55|20093.55|0
1676884800000|2023-02-20 09:20:00|20094.2|20094.2|20081.95|20081.95|20094.9|20094.9|20081.72|20081.72|0
1676885100000|2023-02-20 09:25:00|20081.82|20081.82|20071.41|20071.41|20081.82|20081.82|20069.73|20069.73|0
1676885400000|2023-02-20 09:30:00|20071.46|20071.46|20058.96|20058.96|20071.46|20071.46|20058.88|20058.88|0
1676885700000|2023-02-20 09:35:00|20058.88|20058.88|20055.83|20055.83|20058.9|20058.9|20055.51|20055.51|0
1676886000000|2023-02-20 09:40:00|20055.95|20055.95|20053.05|20053.05|20055.95|20055.95|20052.66|20052.66|0
1676886300000|2023-02-20 09:45:00|20052.98|20052.98|20049.99|20049.99|20053.76|20053.76|20048.91|20048.91|0
1676886600000|2023-02-20 09:50:00|20050.11|20050.11|20046.06|20046.06|20050.45|20050.45|20045.36|20045.36|0
1676886900000|2023-02-20 09:55:00|20046.18|20046.18|20048.86|20048.86|20049.73|20049.73|20045.64|20045.64|0
1676887200000|2023-02-20 10:00:00|20049.09|20049.09|20054.58|20054.58|20055.04|20055.04|20049.05|20049.05|0
1676887500000|2023-02-20 10:05:00|20054.71|20054.71|20063.15|20063.15|20063.15|20063.15|20054.34|20054.34|0
1676887800000|2023-02-20 10:10:00|20063.18|20063.18|20072.22|20072.22|20072.22|20072.22|20063.18|20063.18|0
1676888100000|2023-02-20 10:15:00|20072.33|20072.33|20081.8|20081.8|20081.87|20081.87|20072.33|20072.33|0
1676888400000|2023-02-20 10:20:00|20081.88|20081.88|20078.94|20078.94|20082.88|20082.88|20078.5|20078.5|0
1676888700000|2023-02-20 10:25:00|20078.78|20078.78|20077.13|20077.13|20078.93|20078.93|20074.34|20074.34|0
1676889000000|2023-02-20 10:30:00|20077.01|20077.01|20080.38|20080.38|20080.38|20080.38|20077.01|20077.01|0
1676889300000|2023-02-20 10:35:00|20080.62|20080.62|20082.64|20082.64|20083.1|20083.1|20080.3|20080.3|0
1676889600000|2023-02-20 10:40:00|20082.55|20082.55|20082.42|20082.42|20082.83|20082.83|20080.86|20080.86|0
1676889900000|2023-02-20 10:45:00|20082.27|20082.27|20084.15|20084.15|20084.22|20084.22|20081.07|20081.07|0
1676890200000|2023-02-20 10:50:00|20084.2|20084.2|20087.86|20087.86|20087.87|20087.87|20084.18|20084.18|0
1676890500000|2023-02-20 10:55:00|20087.71|20087.71|20087.89|20087.89|20088.62|20088.62|20086.97|20086.97|0
1676890800000|2023-02-20 11:00:00|20088.01|20088.01|20087.79|20087.79|20089.4|20089.4|20086.89|20086.89|0
1676891100000|2023-02-20 11:05:00|20087.59|20087.59|20088.12|20088.12|20088.92|20088.92|20087.07|20087.07|0
1676891400000|2023-02-20 11:10:00|20088.18|20088.18|20088.28|20088.28|20089.38|20089.38|20087.49|20087.49|0
1676891700000|2023-02-20 11:15:00|20088.12|20088.12|20083.47|20083.47|20088.12|20088.12|20083.02|20083.02|0
1676892000000|2023-02-20 11:20:00|20083.34|20083.34|20082.05|20082.05|20083.5|20083.5|20081.45|20081.45|0
1676892300000|2023-02-20 11:25:00|20082.21|20082.21|20082.18|20082.18|20082.41|20082.41|20081.11|20081.11|0
1676892600000|2023-02-20 11:30:00|20082.05|20082.05|20076.32|20076.32|20082.72|20082.72|20076.32|20076.32|0
1676892900000|2023-02-20 11:35:00|20076.08|20076.08|20074.68|20074.68|20076.6|20076.6|20074.68|20074.68|0
1676893200000|2023-02-20 11:40:00|20074.57|20074.57|20075.72|20075.72|20076.05|20076.05|20074.56|20074.56|0
1676893500000|2023-02-20 11:45:00|20075.63|20075.63|20067.65|20067.65|20075.63|20075.63|20066.8|20066.8|0
1676893800000|2023-02-20 11:50:00|20067.5|20067.5|20064.08|20064.08|20067.74|20067.74|20063.95|20063.95|0
1676894100000|2023-02-20 11:55:00|20064.16|20064.16|20058.91|20058.91|20064.35|20064.35|20058.86|20058.86|0
1676894400000|2023-02-20 12:00:00|20058.79|20058.79|20052.2|20052.2|20058.79|20058.79|20051.18|20051.18|0
1676894700000|2023-02-20 12:05:00|20052.09|20052.09|20058.04|20058.04|20058.04|20058.04|20050.32|20050.32|0
1676895000000|2023-02-20 12:10:00|20057.99|20057.99|20054.27|20054.27|20058.58|20058.58|20054.27|20054.27|0
1676895300000|2023-02-20 12:15:00|20054.43|20054.43|20050.27|20050.27|20054.43|20054.43|20048.91|20048.91|0
1676895600000|2023-02-20 12:20:00|20050.2|20050.2|20052.23|20052.23|20052.76|20052.76|20049.46|20049.46|0
1676895900000|2023-02-20 12:25:00|20052.08|20052.08|20056.44|20056.44|20056.61|20056.61|20051.36|20051.36|0
1676896200000|2023-02-20 12:30:00|20056.22|20056.22|20065.9|20065.9|20065.9|20065.9|20055.65|20055.65|0
1676896500000|2023-02-20 12:35:00|20065.95|20065.95|20068.59|20068.59|20069.95|20069.95|20065.76|20065.76|0
1676896800000|2023-02-20 12:40:00|20068.7|20068.7|20072.04|20072.04|20072.04|20072.04|20068.32|20068.32|0
1676897100000|2023-02-20 12:45:00|20071.88|20071.88|20074.93|20074.93|20074.93|20074.93|20070.9|20070.9|0
1676897400000|2023-02-20 12:50:00|20075.02|20075.02|20077.22|20077.22|20077.22|20077.22|20074.07|20074.07|0
1676897700000|2023-02-20 12:55:00|20077.1|20077.1|20074.24|20074.24|20078.1|20078.1|20074.02|20074.02|0
1676898000000|2023-02-20 13:00:00|20074.19|20074.19|20070.87|20070.87|20074.68|20074.68|20069.9|20069.9|0
1676898300000|2023-02-20 13:05:00|20070.8|20070.8|20074.15|20074.15|20074.28|20074.28|20069.47|20069.47|0
1676898600000|2023-02-20 13:10:00|20074.26|20074.26|20074.51|20074.51|20075.37|20075.37|20073.22|20073.22|0
1676898900000|2023-02-20 13:15:00|20074.43|20074.43|20077.75|20077.75|20077.9|20077.9|20073.95|20073.95|0
1676899200000|2023-02-20 13:20:00|20077.81|20077.81|20080.76|20080.76|20080.95|20080.95|20077.54|20077.54|0
1676899500000|2023-02-20 13:25:00|20080.79|20080.79|20090.01|20090.01|20090.3|20090.3|20080.79|20080.79|0
1676899800000|2023-02-20 13:30:00|20089.59|20089.59|20092.77|20092.77|20093.03|20093.03|20089.59|20089.59|0
1676900100000|2023-02-20 13:35:00|20092.82|20092.82|20092.87|20092.87|20092.93|20092.93|20091.29|20091.29|0
1676900400000|2023-02-20 13:40:00|20092.92|20092.92|20093.46|20093.46|20093.83|20093.83|20092.63|20092.63|0
1676900700000|2023-02-20 13:45:00|20093.39|20093.39|20091.68|20091.68|20094.04|20094.04|20091.58|20091.58|0
1676901000000|2023-02-20 13:50:00|20091.54|20091.54|20095.18|20095.18|20095.31|20095.31|20091.14|20091.14|0
1676901300000|2023-02-20 13:55:00|20095.14|20095.14|20095.33|20095.33|20095.6|20095.6|20094.67|20094.67|0
1676901600000|2023-02-20 14:00:00|20095.18|20095.18|20095.33|20095.33|20096.21|20096.21|20094.8|20094.8|0
1676901900000|2023-02-20 14:05:00|20095.36|20095.36|20098.71|20098.71|20098.87|20098.87|20094.94|20094.94|0
1676902200000|2023-02-20 14:10:00|20098.44|20098.44|20095.82|20095.82|20098.44|20098.44|20095.45|20095.45|0
1676902500000|2023-02-20 14:15:00|20095.89|20095.89|20093.72|20093.72|20096.52|20096.52|20093.72|20093.72|0
1676902800000|2023-02-20 14:20:00|20093.82|20093.82|20096.66|20096.66|20096.9|20096.9|20093.15|20093.15|0
1676903100000|2023-02-20 14:25:00|20096.64|20096.64|20095.39|20095.39|20097.74|20097.74|20094.2|20094.2|0
1676903400000|2023-02-20 14:30:00|20095.78|20095.78|20100.92|20100.92|20103.45|20103.45|20095.78|20095.78|0
1676903700000|2023-02-20 14:35:00|20100.87|20100.87|20102.68|20102.68|20104.01|20104.01|20099.74|20099.74|0
1676904000000|2023-02-20 14:40:00|20102.55|20102.55|20104.38|20104.38|20104.38|20104.38|20102.07|20102.07|0
1676904300000|2023-02-20 14:45:00|20104.25|20104.25|20110.88|20110.88|20110.94|20110.94|20103.34|20103.34|0
1676904600000|2023-02-20 14:50:00|20110.82|20110.82|20110.23|20110.23|20113.83|20113.83|20110.23|20110.23|0
1676904900000|2023-02-20 14:55:00|20110.07|20110.07|20105.29|20105.29|20110.34|20110.34|20105.21|20105.21|0
1676905200000|2023-02-20 15:00:00|20105.25|20105.25|20105.16|20105.16|20105.76|20105.76|20098.62|20098.62|0
1676905500000|2023-02-20 15:05:00|20105.09|20105.09|20111.07|20111.07|20111.07|20111.07|20104.51|20104.51|0
1676905800000|2023-02-20 15:10:00|20110.91|20110.91|20110.31|20110.31|20112.56|20112.56|20110.21|20110.21|0
1676906100000|2023-02-20 15:15:00|20110.26|20110.26|20114.85|20114.85|20115.14|20115.14|20109.64|20109.64|0
1676906400000|2023-02-20 15:20:00|20114.7|20114.7|20112.81|20112.81|20114.95|20114.95|20112.33|20112.33|0
1676906700000|2023-02-20 15:25:00|20112.72|20112.72|20098.75|20098.75|20112.79|20112.79|20098.27|20098.27|0
1676907000000|2023-02-20 15:30:00|20098.79|20098.79|20104.91|20104.91|20105.78|20105.78|20098.18|20098.18|0
1676907300000|2023-02-20 15:35:00|20105.22|20105.22|20106.06|20106.06|20106.87|20106.87|20104.91|20104.91|0
1676907600000|2023-02-20 15:40:00|20106.17|20106.17|20107.56|20107.56|20108.63|20108.63|20105.72|20105.72|0
1676907900000|2023-02-20 15:45:00|20107.49|20107.49|20106|20106|20107.75|20107.75|20104.94|20104.94|0
1676908200000|2023-02-20 15:50:00|20105.94|20105.94|20107.45|20107.45|20108.23|20108.23|20105.79|20105.79|0
1676908500000|2023-02-20 15:55:00|20107.4|20107.4|20099.64|20099.64|20107.5|20107.5|20099.6|20099.6|0
1676908800000|2023-02-20 16:00:00|20099.94|20099.94|20094.97|20094.97|20100.05|20100.05|20094.52|20094.52|0
1676909100000|2023-02-20 16:05:00|20094.88|20094.88|20090.99|20090.99|20095.55|20095.55|20090.99|20090.99|0
1676909400000|2023-02-20 16:10:00|20091.14|20091.14|20089.63|20089.63|20092.83|20092.83|20089.46|20089.46|0
1676909700000|2023-02-20 16:15:00|20089.4|20089.4|20091.45|20091.45|20091.85|20091.85|20089.03|20089.03|0
1676910000000|2023-02-20 16:20:00|20091.41|20091.41|20100.72|20100.72|20100.8|20100.8|20091.03|20091.03|0
1676910300000|2023-02-20 16:25:00|20100.85|20100.85|20144.23|20144.23|20156.03|20156.03|20093.73|20093.73|0
1676967300000|2023-02-21 08:15:00|20061.47|20061.47|20045.3|20045.3|20061.47|20061.47|20043.13|20043.13|0
1676967600000|2023-02-21 08:20:00|20045.46|20045.46|20047.51|20047.51|20051.61|20051.61|20043.18|20043.18|0
1676967900000|2023-02-21 08:25:00|20047.37|20047.37|20050.59|20050.59|20052.01|20052.01|20046.2|20046.2|0
1676968200000|2023-02-21 08:30:00|20050.63|20050.63|20040.49|20040.49|20053.38|20053.38|20040.37|20040.37|0
1676968500000|2023-02-21 08:35:00|20040.39|20040.39|20027.15|20027.15|20041.59|20041.59|20027.03|20027.03|0
1676968800000|2023-02-21 08:40:00|20027.07|20027.07|20007.49|20007.49|20027.07|20027.07|20007.1|20007.1|0
1676969100000|2023-02-21 08:45:00|20007.23|20007.23|19975.57|19975.57|20007.7|20007.7|19975.39|19975.39|0
1676969400000|2023-02-21 08:50:00|19975.64|19975.64|19976.01|19976.01|19976.35|19976.35|19973.05|19973.05|0
1676969700000|2023-02-21 08:55:00|19976.2|19976.2|19974.58|19974.58|19977.69|19977.69|19974.58|19974.58|0
1676970000000|2023-02-21 09:00:00|19974.55|19974.55|19970.07|19970.07|19974.71|19974.71|19969.99|19969.99|0
1676970300000|2023-02-21 09:05:00|19970.11|19970.11|19961.1|19961.1|19970.11|19970.11|19957.4|19957.4|0
1676970600000|2023-02-21 09:10:00|19961.04|19961.04|19980.48|19980.48|19980.48|19980.48|19960.63|19960.63|0
1676970900000|2023-02-21 09:15:00|19980.31|19980.31|19990.87|19990.87|19991.12|19991.12|19980.28|19980.28|0
1676971200000|2023-02-21 09:20:00|19990.84|19990.84|19993.08|19993.08|19993.08|19993.08|19988.53|19988.53|0
1676971500000|2023-02-21 09:25:00|19993.27|19993.27|20013.53|20013.53|20015.11|20015.11|19993.15|19993.15|0
1676971800000|2023-02-21 09:30:00|20013.64|20013.64|20025.36|20025.36|20025.36|20025.36|20012.56|20012.56|0
1676972100000|2023-02-21 09:35:00|20025.21|20025.21|20025.74|20025.74|20029.85|20029.85|20024.21|20024.21|0
1676972400000|2023-02-21 09:40:00|20025.81|20025.81|20023.39|20023.39|20025.81|20025.81|20022.94|20022.94|0
1676972700000|2023-02-21 09:45:00|20023.48|20023.48|20029.77|20029.77|20029.77|20029.77|20023.48|20023.48|0
1676973000000|2023-02-21 09:50:00|20030.06|20030.06|20045.52|20045.52|20046.95|20046.95|20029.79|20029.79|0
1676973300000|2023-02-21 09:55:00|20045.58|20045.58|20036.74|20036.74|20046.13|20046.13|20036.74|20036.74|0
1676973600000|2023-02-21 10:00:00|20036.7|20036.7|20018.4|20018.4|20036.85|20036.85|20018.4|20018.4|0
1676973900000|2023-02-21 10:05:00|20018.27|20018.27|19998.44|19998.44|20018.32|20018.32|19998.44|19998.44|0
1676974200000|2023-02-21 10:10:00|19998.29|19998.29|19984.14|19984.14|19998.6|19998.6|19984.14|19984.14|0
1676974500000|2023-02-21 10:15:00|19984.12|19984.12|19966.96|19966.96|19984.12|19984.12|19966.81|19966.81|0
1676974800000|2023-02-21 10:20:00|19966.85|19966.85|19961.21|19961.21|19968.22|19968.22|19960.03|19960.03|0
1676975100000|2023-02-21 10:25:00|19961.04|19961.04|19951.68|19951.68|19961.77|19961.77|19949.2|19949.2|0
1676975400000|2023-02-21 10:30:00|19951.46|19951.46|19950.78|19950.78|19952.54|19952.54|19949.74|19949.74|0
1676975700000|2023-02-21 10:35:00|19950.8|19950.8|19961.13|19961.13|19961.34|19961.34|19950.8|19950.8|0
1676976000000|2023-02-21 10:40:00|19961.21|19961.21|19959.85|19959.85|19961.45|19961.45|19959.85|19959.85|0
1676976300000|2023-02-21 10:45:00|19959.78|19959.78|19962.72|19962.72|19963|19963|19959.51|19959.51|0
1676976600000|2023-02-21 10:50:00|19962.9|19962.9|19957.29|19957.29|19963.45|19963.45|19956.55|19956.55|0
1676976900000|2023-02-21 10:55:00|19957.36|19957.36|19958.07|19958.07|19958.61|19958.61|19956.48|19956.48|0
1676977200000|2023-02-21 11:00:00|19958.03|19958.03|19953.21|19953.21|19958.03|19958.03|19952.01|19952.01|0
1676977500000|2023-02-21 11:05:00|19953.17|19953.17|19951.69|19951.69|19953.17|19953.17|19949.27|19949.27|0
1676977800000|2023-02-21 11:10:00|19951.53|19951.53|19953.81|19953.81|19954.09|19954.09|19949.99|19949.99|0
1676978100000|2023-02-21 11:15:00|19953.88|19953.88|19955.94|19955.94|19957.41|19957.41|19953.43|19953.43|0
1676978400000|2023-02-21 11:20:00|19955.99|19955.99|19965.8|19965.8|19965.8|19965.8|19955.91|19955.91|0
1676978700000|2023-02-21 11:25:00|19965.9|19965.9|19973.28|19973.28|19973.97|19973.97|19965.9|19965.9|0
1676979000000|2023-02-21 11:30:00|19973.02|19973.02|19977.52|19977.52|19977.52|19977.52|19972|19972|0
1676979300000|2023-02-21 11:35:00|19977.66|19977.66|19979.06|19979.06|19979.49|19979.49|19977.61|19977.61|0
1676979600000|2023-02-21 11:40:00|19978.88|19978.88|19978.26|19978.26|19979.29|19979.29|19978.14|19978.14|0
1676979900000|2023-02-21 11:45:00|19978.34|19978.34|19980.45|19980.45|19981.59|19981.59|19978.14|19978.14|0
1676980200000|2023-02-21 11:50:00|19980.5|19980.5|19978.28|19978.28|19980.85|19980.85|19977.75|19977.75|0
1676980500000|2023-02-21 11:55:00|19978.26|19978.26|19975.22|19975.22|19978.46|19978.46|19974.93|19974.93|0
1676980800000|2023-02-21 12:00:00|19975.2|19975.2|19969.96|19969.96|19977.74|19977.74|19969.96|19969.96|0
1676981100000|2023-02-21 12:05:00|19970|19970|19965.69|19965.69|19970.73|19970.73|19965.55|19965.55|0
1676981400000|2023-02-21 12:10:00|19965.64|19965.64|19967.42|19967.42|19967.6|19967.6|19965.35|19965.35|0
1676981700000|2023-02-21 12:15:00|19967.34|19967.34|19966.59|19966.59|19968.49|19968.49|19966.36|19966.36|0
1676982000000|2023-02-21 12:20:00|19966.5|19966.5|19966.15|19966.15|19966.7|19966.7|19964.63|19964.63|0
1676982300000|2023-02-21 12:25:00|19965.91|19965.91|19964.18|19964.18|19965.91|19965.91|19962.33|19962.33|0
1676982600000|2023-02-21 12:30:00|19964.19|19964.19|19968.5|19968.5|19969.39|19969.39|19964.19|19964.19|0
1676982900000|2023-02-21 12:35:00|19968.43|19968.43|19971.3|19971.3|19972.3|19972.3|19968.43|19968.43|0
1676983200000|2023-02-21 12:40:00|19971.45|19971.45|19970.75|19970.75|19971.78|19971.78|19970.62|19970.62|0
1676983500000|2023-02-21 12:45:00|19970.84|19970.84|19974.63|19974.63|19975.78|19975.78|19970.6|19970.6|0
1676983800000|2023-02-21 12:50:00|19974.74|19974.74|19972.13|19972.13|19976.14|19976.14|19972.13|19972.13|0
1676984100000|2023-02-21 12:55:00|19972.21|19972.21|19971.88|19971.88|19973.1|19973.1|19971.68|19971.68|0
1676984400000|2023-02-21 13:00:00|19971.75|19971.75|19958.49|19958.49|19971.75|19971.75|19958.49|19958.49|0
1676984700000|2023-02-21 13:05:00|19958.4|19958.4|19955.41|19955.41|19958.4|19958.4|19955.14|19955.14|0
1676985000000|2023-02-21 13:10:00|19955.15|19955.15|19947.94|19947.94|19955.24|19955.24|19947.94|19947.94|0
1676985300000|2023-02-21 13:15:00|19947.86|19947.86|19945.05|19945.05|19947.86|19947.86|19944.81|19944.81|0
1676985600000|2023-02-21 13:20:00|19945|19945|19937.3|19937.3|19945.05|19945.05|19937.3|19937.3|0
1676985900000|2023-02-21 13:25:00|19937.25|19937.25|19930.25|19930.25|19937.31|19937.31|19928.86|19928.86|0
1676986200000|2023-02-21 13:30:00|19930.11|19930.11|19934.39|19934.39|19935.79|19935.79|19929.84|19929.84|0
1676986500000|2023-02-21 13:35:00|19934.3|19934.3|19936.29|19936.29|19937.76|19937.76|19934.3|19934.3|0
1676986800000|2023-02-21 13:40:00|19936.23|19936.23|19926.8|19926.8|19936.23|19936.23|19926.8|19926.8|0
1676987100000|2023-02-21 13:45:00|19926.81|19926.81|19926.73|19926.73|19926.94|19926.94|19924.32|19924.32|0
1676987400000|2023-02-21 13:50:00|19926.67|19926.67|19927.33|19927.33|19927.63|19927.63|19925.4|19925.4|0
1676987700000|2023-02-21 13:55:00|19927.4|19927.4|19928.18|19928.18|19930.15|19930.15|19927.4|19927.4|0
1676988000000|2023-02-21 14:00:00|19928.11|19928.11|19924.28|19924.28|19928.97|19928.97|19923.94|19923.94|0
1676988300000|2023-02-21 14:05:00|19924.14|19924.14|19926.65|19926.65|19927.33|19927.33|19923.47|19923.47|0
1676988600000|2023-02-21 14:10:00|19926.75|19926.75|19929.57|19929.57|19930.15|19930.15|19926.66|19926.66|0
1676988900000|2023-02-21 14:15:00|19929.62|19929.62|19924.65|19924.65|19929.62|19929.62|19924.65|19924.65|0
1676989200000|2023-02-21 14:20:00|19924.59|19924.59|19927.24|19927.24|19928.81|19928.81|19924.51|19924.51|0
1676989500000|2023-02-21 14:25:00|19927.15|19927.15|19920.89|19920.89|19928.72|19928.72|19920.89|19920.89|0
1676989800000|2023-02-21 14:30:00|19920.76|19920.76|19926.04|19926.04|19927.79|19927.79|19919.93|19919.93|0
1676990100000|2023-02-21 14:35:00|19925.92|19925.92|19926.2|19926.2|19927.6|19927.6|19924.48|19924.48|0
1676990400000|2023-02-21 14:40:00|19926.32|19926.32|19916.59|19916.59|19933.24|19933.24|19916.52|19916.52|0
1676990700000|2023-02-21 14:45:00|19916.46|19916.46|19899.47|19899.47|19916.46|19916.46|19897.89|19897.89|0
1676991000000|2023-02-21 14:50:00|19899.55|19899.55|19900.55|19900.55|19900.89|19900.89|19893.35|19893.35|0
1676991300000|2023-02-21 14:55:00|19900.38|19900.38|19889.28|19889.28|19900.38|19900.38|19888.69|19888.69|0
1676991600000|2023-02-21 15:00:00|19889.11|19889.11|19878.85|19878.85|19889.11|19889.11|19878.85|19878.85|0
1676991900000|2023-02-21 15:05:00|19878.92|19878.92|19882.24|19882.24|19883.22|19883.22|19876.8|19876.8|0
1676992200000|2023-02-21 15:10:00|19882.17|19882.17|19868.21|19868.21|19882.66|19882.66|19867.26|19867.26|0
1676992500000|2023-02-21 15:15:00|19868.27|19868.27|19878.05|19878.05|19878.18|19878.18|19866.74|19866.74|0
1676992800000|2023-02-21 15:20:00|19878.09|19878.09|19890.63|19890.63|19892.94|19892.94|19877.93|19877.93|0
1676993100000|2023-02-21 15:25:00|19890.81|19890.81|19886.91|19886.91|19890.83|19890.83|19885.69|19885.69|0
1676993400000|2023-02-21 15:30:00|19887|19887|19891.83|19891.83|19892.01|19892.01|19887|19887|0
1676993700000|2023-02-21 15:35:00|19891.52|19891.52|19904|19904|19905.79|19905.79|19891.19|19891.19|0
1676994000000|2023-02-21 15:40:00|19904.04|19904.04|19914.12|19914.12|19918.64|19918.64|19903.43|19903.43|0
1676994300000|2023-02-21 15:45:00|19914.09|19914.09|19900.46|19900.46|19914.22|19914.22|19899.92|19899.92|0
1676994600000|2023-02-21 15:50:00|19900.59|19900.59|19885.01|19885.01|19900.77|19900.77|19884.72|19884.72|0
1676994900000|2023-02-21 15:55:00|19884.93|19884.93|19878.69|19878.69|19885.32|19885.32|19878.4|19878.4|0
1676995200000|2023-02-21 16:00:00|19878.72|19878.72|19881.83|19881.83|19883.03|19883.03|19878.27|19878.27|0
1676995500000|2023-02-21 16:05:00|19881.76|19881.76|19881.1|19881.1|19882.73|19882.73|19880.75|19880.75|0
1676995800000|2023-02-21 16:10:00|19881.17|19881.17|19876.98|19876.98|19882.19|19882.19|19876.93|19876.93|0
1676996100000|2023-02-21 16:15:00|19877.03|19877.03|19873.94|19873.94|19878.28|19878.28|19873.93|19873.93|0
1676996400000|2023-02-21 16:20:00|19873.97|19873.97|19864.36|19864.36|19874.24|19874.24|19864|19864|0
1676996700000|2023-02-21 16:25:00|19864.23|19864.23|19854.13|19854.13|19866.49|19866.49|19853.52|19853.52|0
1677053700000|2023-02-22 08:15:00|19749.3|19749.3|19746.14|19746.14|19751.17|19751.17|19743.33|19743.33|0
1677054000000|2023-02-22 08:20:00|19746.2|19746.2|19746.03|19746.03|19750.16|19750.16|19744.67|19744.67|0
1677054300000|2023-02-22 08:25:00|19745.55|19745.55|19726.16|19726.16|19745.6|19745.6|19725.8|19725.8|0
1677054600000|2023-02-22 08:30:00|19725.5|19725.5|19701.57|19701.57|19725.57|19725.57|19701.52|19701.52|0
1677054900000|2023-02-22 08:35:00|19701.53|19701.53|19670.5|19670.5|19701.53|19701.53|19670.5|19670.5|0
1677055200000|2023-02-22 08:40:00|19670.74|19670.74|19640.75|19640.75|19671.09|19671.09|19639.23|19639.23|0
1677055500000|2023-02-22 08:45:00|19640.61|19640.61|19641.28|19641.28|19644.16|19644.16|19638.13|19638.13|0
1677055800000|2023-02-22 08:50:00|19641.45|19641.45|19647.58|19647.58|19647.65|19647.65|19633.75|19633.75|0
1677056100000|2023-02-22 08:55:00|19647.51|19647.51|19664.11|19664.11|19664.4|19664.4|19647.15|19647.15|0
1677056400000|2023-02-22 09:00:00|19664.24|19664.24|19659.05|19659.05|19666.92|19666.92|19658.61|19658.61|0
1677056700000|2023-02-22 09:05:00|19658.91|19658.91|19662.56|19662.56|19665.77|19665.77|19658.91|19658.91|0
1677057000000|2023-02-22 09:10:00|19662.61|19662.61|19657.16|19657.16|19664.69|19664.69|19655.03|19655.03|0
1677057300000|2023-02-22 09:15:00|19657.3|19657.3|19650.54|19650.54|19657.53|19657.53|19650.26|19650.26|0
1677057600000|2023-02-22 09:20:00|19650.49|19650.49|19654.9|19654.9|19657.18|19657.18|19650.11|19650.11|0
1677057900000|2023-02-22 09:25:00|19654.82|19654.82|19650.69|19650.69|19655.25|19655.25|19650.22|19650.22|0
1677058200000|2023-02-22 09:30:00|19650.82|19650.82|19639.57|19639.57|19650.84|19650.84|19639.15|19639.15|0
1677058500000|2023-02-22 09:35:00|19639.69|19639.69|19631.43|19631.43|19639.88|19639.88|19625.5|19625.5|0
1677058800000|2023-02-22 09:40:00|19631.3|19631.3|19641.92|19641.92|19641.92|19641.92|19631.09|19631.09|0
1677059100000|2023-02-22 09:45:00|19641.97|19641.97|19657.7|19657.7|19657.7|19657.7|19641.97|19641.97|0
1677059400000|2023-02-22 09:50:00|19657.64|19657.64|19668.09|19668.09|19668.27|19668.27|19657.56|19657.56|0
1677059700000|2023-02-22 09:55:00|19668.03|19668.03|19657.35|19657.35|19668.03|19668.03|19657.2|19657.2|0
1677060000000|2023-02-22 10:00:00|19657.5|19657.5|19659.29|19659.29|19660.69|19660.69|19656.15|19656.15|0
1677060300000|2023-02-22 10:05:00|19659.21|19659.21|19655.7|19655.7|19660.18|19660.18|19655.44|19655.44|0
1677060600000|2023-02-22 10:10:00|19655.56|19655.56|19634.46|19634.46|19655.56|19655.56|19634.46|19634.46|0
1677060900000|2023-02-22 10:15:00|19634.38|19634.38|19630.75|19630.75|19634.41|19634.41|19628.7|19628.7|0
1677061200000|2023-02-22 10:20:00|19630.67|19630.67|19609.86|19609.86|19630.67|19630.67|19608.83|19608.83|0
1677061500000|2023-02-22 10:25:00|19609.83|19609.83|19614.04|19614.04|19614.2|19614.2|19606.41|19606.41|0
1677061800000|2023-02-22 10:30:00|19614.12|19614.12|19608.06|19608.06|19614.12|19614.12|19608.06|19608.06|0
1677062100000|2023-02-22 10:35:00|19607.88|19607.88|19608.76|19608.76|19608.76|19608.76|19605.14|19605.14|0
1677062400000|2023-02-22 10:40:00|19608.83|19608.83|19628.7|19628.7|19628.7|19628.7|19608.8|19608.8|0
1677062700000|2023-02-22 10:45:00|19628.56|19628.56|19631.56|19631.56|19634.3|19634.3|19628.53|19628.53|0
1677063000000|2023-02-22 10:50:00|19631.57|19631.57|19620.73|19620.73|19632.89|19632.89|19620.73|19620.73|0
1677063300000|2023-02-22 10:55:00|19620.79|19620.79|19617.5|19617.5|19620.79|19620.79|19616.72|19616.72|0
1677063600000|2023-02-22 11:00:00|19617.49|19617.49|19619.1|19619.1|19619.1|19619.1|19615.73|19615.73|0
1677063900000|2023-02-22 11:05:00|19619.16|19619.16|19623.11|19623.11|19623.9|19623.9|19619.16|19619.16|0
1677064200000|2023-02-22 11:10:00|19623.34|19623.34|19626.15|19626.15|19626.15|19626.15|19621.32|19621.32|0
1677064500000|2023-02-22 11:15:00|19626.07|19626.07|19625.29|19625.29|19628.45|19628.45|19624.97|19624.97|0
1677064800000|2023-02-22 11:20:00|19625.49|19625.49|19624.88|19624.88|19626.65|19626.65|19624.55|19624.55|0
1677065100000|2023-02-22 11:25:00|19625.03|19625.03|19619.87|19619.87|19626.52|19626.52|19619.58|19619.58|0
1677065400000|2023-02-22 11:30:00|19619.72|19619.72|19612.73|19612.73|19619.72|19619.72|19611.99|19611.99|0
1677065700000|2023-02-22 11:35:00|19612.77|19612.77|19608.78|19608.78|19613.37|19613.37|19608.42|19608.42|0
1677066000000|2023-02-22 11:40:00|19608.73|19608.73|19598.26|19598.26|19610.43|19610.43|19598.05|19598.05|0
1677066300000|2023-02-22 11:45:00|19597.99|19597.99|19588.45|19588.45|19598.27|19598.27|19588.45|19588.45|0
1677066600000|2023-02-22 11:50:00|19588.53|19588.53|19594.9|19594.9|19595.38|19595.38|19588.11|19588.11|0
1677066900000|2023-02-22 11:55:00|19595.04|19595.04|19607.38|19607.38|19607.46|19607.46|19595.03|19595.03|0
1677067200000|2023-02-22 12:00:00|19607.46|19607.46|19619.54|19619.54|19619.54|19619.54|19607.41|19607.41|0
1677067500000|2023-02-22 12:05:00|19619.59|19619.59|19638.18|19638.18|19638.31|19638.31|19619.37|19619.37|0
1677067800000|2023-02-22 12:10:00|19637.86|19637.86|19638.18|19638.18|19639.99|19639.99|19637.49|19637.49|0
1677068100000|2023-02-22 12:15:00|19638.11|19638.11|19639.53|19639.53|19639.95|19639.95|19638.11|19638.11|0
1677068400000|2023-02-22 12:20:00|19639.73|19639.73|19656.92|19656.92|19657.14|19657.14|19639.73|19639.73|0
1677068700000|2023-02-22 12:25:00|19657.14|19657.14|19664.7|19664.7|19664.93|19664.93|19657.14|19657.14|0
1677069000000|2023-02-22 12:30:00|19664.79|19664.79|19673.21|19673.21|19674.3|19674.3|19664.79|19664.79|0
1677069300000|2023-02-22 12:35:00|19673.13|19673.13|19677.15|19677.15|19677.55|19677.55|19673.13|19673.13|0
1677069600000|2023-02-22 12:40:00|19677.05|19677.05|19676.62|19676.62|19677.99|19677.99|19675.8|19675.8|0
1677069900000|2023-02-22 12:45:00|19676.8|19676.8|19672.73|19672.73|19677.09|19677.09|19672.73|19672.73|0
1677070200000|2023-02-22 12:50:00|19672.69|19672.69|19671.29|19671.29|19672.77|19672.77|19669.96|19669.96|0
1677070500000|2023-02-22 12:55:00|19671.32|19671.32|19671.84|19671.84|19671.98|19671.98|19670.48|19670.48|0
1677070800000|2023-02-22 13:00:00|19671.67|19671.67|19673.42|19673.42|19674.51|19674.51|19671.5|19671.5|0
1677071100000|2023-02-22 13:05:00|19673.47|19673.47|19673.14|19673.14|19674.4|19674.4|19671.7|19671.7|0
1677071400000|2023-02-22 13:10:00|19673.07|19673.07|19670.3|19670.3|19673.82|19673.82|19670.02|19670.02|0
1677071700000|2023-02-22 13:15:00|19670.36|19670.36|19672.35|19672.35|19673.51|19673.51|19670.33|19670.33|0
1677072000000|2023-02-22 13:20:00|19672.39|19672.39|19674.46|19674.46|19675.05|19675.05|19671.74|19671.74|0
1677072300000|2023-02-22 13:25:00|19674.54|19674.54|19674.87|19674.87|19675.89|19675.89|19674.19|19674.19|0
1677072600000|2023-02-22 13:30:00|19674.8|19674.8|19677.24|19677.24|19677.73|19677.73|19674.32|19674.32|0
1677072900000|2023-02-22 13:35:00|19677.29|19677.29|19680.08|19680.08|19680.62|19680.62|19677.29|19677.29|0
1677073200000|2023-02-22 13:40:00|19680.01|19680.01|19682.72|19682.72|19682.72|19682.72|19678.73|19678.73|0
1677073500000|2023-02-22 13:45:00|19682.88|19682.88|19681.54|19681.54|19683.16|19683.16|19680.38|19680.38|0
1677073800000|2023-02-22 13:50:00|19681.37|19681.37|19685.55|19685.55|19685.62|19685.62|19681.11|19681.11|0
1677074100000|2023-02-22 13:55:00|19685.52|19685.52|19687.77|19687.77|19688.35|19688.35|19684.36|19684.36|0
1677074400000|2023-02-22 14:00:00|19688.21|19688.21|19696.26|19696.26|19696.52|19696.52|19688.21|19688.21|0
1677074700000|2023-02-22 14:05:00|19696.37|19696.37|19695.69|19695.69|19700.02|19700.02|19695.48|19695.48|0
1677075000000|2023-02-22 14:10:00|19695.56|19695.56|19688.22|19688.22|19695.8|19695.8|19687.89|19687.89|0
1677075300000|2023-02-22 14:15:00|19688.19|19688.19|19689.1|19689.1|19689.9|19689.9|19687.11|19687.11|0
1677075600000|2023-02-22 14:20:00|19688.96|19688.96|19693.53|19693.53|19694.34|19694.34|19688.96|19688.96|0
1677075900000|2023-02-22 14:25:00|19693.35|19693.35|19688.89|19688.89|19694.09|19694.09|19688.89|19688.89|0
1677076200000|2023-02-22 14:30:00|19688.76|19688.76|19706.74|19706.74|19706.96|19706.96|19686.95|19686.95|0
1677076500000|2023-02-22 14:35:00|19706.5|19706.5|19718.14|19718.14|19719.09|19719.09|19706.07|19706.07|0
1677076800000|2023-02-22 14:40:00|19718.11|19718.11|19726.28|19726.28|19726.52|19726.52|19715.1|19715.1|0
1677077100000|2023-02-22 14:45:00|19726.35|19726.35|19731.23|19731.23|19737.2|19737.2|19726.02|19726.02|0
1677077400000|2023-02-22 14:50:00|19731.29|19731.29|19724.38|19724.38|19731.32|19731.32|19723.52|19723.52|0
1677077700000|2023-02-22 14:55:00|19724.42|19724.42|19704.15|19704.15|19724.49|19724.49|19704.14|19704.14|0
1677078000000|2023-02-22 15:00:00|19704.02|19704.02|19688.52|19688.52|19705.02|19705.02|19688.41|19688.41|0
1677078300000|2023-02-22 15:05:00|19688.77|19688.77|19686.56|19686.56|19690.28|19690.28|19686.08|19686.08|0
1677078600000|2023-02-22 15:10:00|19686.48|19686.48|19672.16|19672.16|19686.51|19686.51|19663.77|19663.77|0
1677078900000|2023-02-22 15:15:00|19672.39|19672.39|19684.7|19684.7|19684.71|19684.71|19672.39|19672.39|0
1677079200000|2023-02-22 15:20:00|19684.74|19684.74|19696.06|19696.06|19696.22|19696.22|19684.74|19684.74|0
1677079500000|2023-02-22 15:25:00|19695.9|19695.9|19686.15|19686.15|19700.12|19700.12|19686.15|19686.15|0
1677079800000|2023-02-22 15:30:00|19686|19686|19664.84|19664.84|19686|19686|19663.97|19663.97|0
1677080100000|2023-02-22 15:35:00|19664.77|19664.77|19665.89|19665.89|19672.53|19672.53|19664.29|19664.29|0
1677080400000|2023-02-22 15:40:00|19665.96|19665.96|19681.14|19681.14|19682.47|19682.47|19665.84|19665.84|0
1677080700000|2023-02-22 15:45:00|19681.22|19681.22|19692.58|19692.58|19692.95|19692.95|19681.22|19681.22|0
1677081000000|2023-02-22 15:50:00|19692.34|19692.34|19687.69|19687.69|19692.34|19692.34|19687.53|19687.53|0
1677081300000|2023-02-22 15:55:00|19687.63|19687.63|19700.7|19700.7|19700.85|19700.85|19687.52|19687.52|0
1677081600000|2023-02-22 16:00:00|19700.57|19700.57|19700.04|19700.04|19701.55|19701.55|19698.67|19698.67|0
1677081900000|2023-02-22 16:05:00|19700.01|19700.01|19707.75|19707.75|19707.75|19707.75|19699.95|19699.95|0
1677082200000|2023-02-22 16:10:00|19707.86|19707.86|19705.38|19705.38|19711.1|19711.1|19704.86|19704.86|0
1677082500000|2023-02-22 16:15:00|19705.32|19705.32|19699.51|19699.51|19706.42|19706.42|19699.51|19699.51|0
1677082800000|2023-02-22 16:20:00|19699.38|19699.38|19701.15|19701.15|19704.89|19704.89|19698.67|19698.67|0
1677083100000|2023-02-22 16:25:00|19701.13|19701.13|19688.57|19688.57|19701.13|19701.13|19687.34|19687.34|0
1677140100000|2023-02-23 08:15:00|19754.88|19754.88|19769.51|19769.51|19770.22|19770.22|19754.88|19754.88|0
1677140400000|2023-02-23 08:20:00|19769.57|19769.57|19793.82|19793.82|19794.18|19794.18|19768.97|19768.97|0
1677140700000|2023-02-23 08:25:00|19793.86|19793.86|19801.5|19801.5|19801.52|19801.52|19793.46|19793.46|0
1677141000000|2023-02-23 08:30:00|19801.31|19801.31|19833.89|19833.89|19834.71|19834.71|19800.74|19800.74|0
1677141300000|2023-02-23 08:35:00|19834.19|19834.19|19846.48|19846.48|19846.66|19846.66|19830.51|19830.51|0
1677141600000|2023-02-23 08:40:00|19846.52|19846.52|19844.57|19844.57|19848.62|19848.62|19841.28|19841.28|0
1677141900000|2023-02-23 08:45:00|19844.69|19844.69|19853.2|19853.2|19854.22|19854.22|19843.27|19843.27|0
1677142200000|2023-02-23 08:50:00|19853.05|19853.05|19857.35|19857.35|19861.47|19861.47|19851.4|19851.4|0
1677142500000|2023-02-23 08:55:00|19857.38|19857.38|19855.66|19855.66|19857.66|19857.66|19847.8|19847.8|0
1677142800000|2023-02-23 09:00:00|19855.88|19855.88|19863.64|19863.64|19864.78|19864.78|19853.09|19853.09|0
1677143100000|2023-02-23 09:05:00|19863.41|19863.41|19859.39|19859.39|19863.56|19863.56|19853.85|19853.85|0
1677143400000|2023-02-23 09:10:00|19859.32|19859.32|19858.12|19858.12|19862.54|19862.54|19858.02|19858.02|0
1677143700000|2023-02-23 09:15:00|19858.09|19858.09|19863.52|19863.52|19863.6|19863.6|19854.6|19854.6|0
1677144000000|2023-02-23 09:20:00|19863.57|19863.57|19855.12|19855.12|19868.46|19868.46|19854.2|19854.2|0
1677144300000|2023-02-23 09:25:00|19855.38|19855.38|19856.54|19856.54|19860.33|19860.33|19855.38|19855.38|0
1677144600000|2023-02-23 09:30:00|19856.24|19856.24|19842.7|19842.7|19856.28|19856.28|19841.96|19841.96|0
1677144900000|2023-02-23 09:35:00|19842.74|19842.74|19848.11|19848.11|19849.8|19849.8|19842.74|19842.74|0
1677145200000|2023-02-23 09:40:00|19848.25|19848.25|19850.68|19850.68|19851.54|19851.54|19847.71|19847.71|0
1677145500000|2023-02-23 09:45:00|19850.52|19850.52|19852.61|19852.61|19852.74|19852.74|19850.22|19850.22|0
1677145800000|2023-02-23 09:50:00|19852.32|19852.32|19854.9|19854.9|19855.25|19855.25|19851.16|19851.16|0
1677146100000|2023-02-23 09:55:00|19854.77|19854.77|19853.74|19853.74|19855.72|19855.72|19853.42|19853.42|0
1677146400000|2023-02-23 10:00:00|19853.48|19853.48|19847.31|19847.31|19853.78|19853.78|19847.31|19847.31|0
1677146700000|2023-02-23 10:05:00|19847.53|19847.53|19839.58|19839.58|19848.01|19848.01|19839.03|19839.03|0
1677147000000|2023-02-23 10:10:00|19839.76|19839.76|19837.75|19837.75|19841.13|19841.13|19835.47|19835.47|0
1677147300000|2023-02-23 10:15:00|19837.73|19837.73|19838.72|19838.72|19839.88|19839.88|19836.31|19836.31|0
1677147600000|2023-02-23 10:20:00|19838.77|19838.77|19840.06|19840.06|19841.29|19841.29|19838.53|19838.53|0
1677147900000|2023-02-23 10:25:00|19839.92|19839.92|19837.04|19837.04|19841.18|19841.18|19836.52|19836.52|0
1677148200000|2023-02-23 10:30:00|19836.66|19836.66|19832.22|19832.22|19837.06|19837.06|19831.97|19831.97|0
1677148500000|2023-02-23 10:35:00|19832.27|19832.27|19824.75|19824.75|19832.6|19832.6|19824.51|19824.51|0
1677148800000|2023-02-23 10:40:00|19824.8|19824.8|19820.06|19820.06|19824.82|19824.82|19819.24|19819.24|0
1677149100000|2023-02-23 10:45:00|19819.91|19819.91|19820.7|19820.7|19822.13|19822.13|19819.91|19819.91|0
1677149400000|2023-02-23 10:50:00|19820.84|19820.84|19824.65|19824.65|19826.56|19826.56|19820.84|19820.84|0
1677149700000|2023-02-23 10:55:00|19825.03|19825.03|19830.89|19830.89|19831.05|19831.05|19824.57|19824.57|0
1677150000000|2023-02-23 11:00:00|19830.79|19830.79|19830.69|19830.69|19832.36|19832.36|19829.33|19829.33|0
1677150300000|2023-02-23 11:05:00|19830.77|19830.77|19834.25|19834.25|19834.77|19834.77|19830.77|19830.77|0
1677150600000|2023-02-23 11:10:00|19834.29|19834.29|19830.1|19830.1|19835|19835|19826.06|19826.06|0
1677150900000|2023-02-23 11:15:00|19830.35|19830.35|19824.81|19824.81|19830.54|19830.54|19823.32|19823.32|0
1677151200000|2023-02-23 11:20:00|19824.6|19824.6|19829.64|19829.64|19830.12|19830.12|19823.61|19823.61|0
1677151500000|2023-02-23 11:25:00|19829.76|19829.76|19824.79|19824.79|19830.62|19830.62|19824.79|19824.79|0
1677151800000|2023-02-23 11:30:00|19824.76|19824.76|19824.41|19824.41|19825.18|19825.18|19821.34|19821.34|0
1677152100000|2023-02-23 11:35:00|19824.19|19824.19|19830.04|19830.04|19831.15|19831.15|19824.13|19824.13|0
1677152400000|2023-02-23 11:40:00|19830.16|19830.16|19833.25|19833.25|19833.25|19833.25|19829.62|19829.62|0
1677152700000|2023-02-23 11:45:00|19832.98|19832.98|19835.77|19835.77|19835.77|19835.77|19831.46|19831.46|0
1677153000000|2023-02-23 11:50:00|19835.59|19835.59|19839.01|19839.01|19839.64|19839.64|19835.33|19835.33|0
1677153300000|2023-02-23 11:55:00|19839.1|19839.1|19842.75|19842.75|19844.21|19844.21|19838.67|19838.67|0
1677153600000|2023-02-23 12:00:00|19842.8|19842.8|19843.05|19843.05|19843.61|19843.61|19840.58|19840.58|0
1677153900000|2023-02-23 12:05:00|19843.13|19843.13|19858.05|19858.05|19858.08|19858.08|19843.12|19843.12|0
1677154200000|2023-02-23 12:10:00|19858.08|19858.08|19869.99|19869.99|19869.99|19869.99|19857.71|19857.71|0
1677154500000|2023-02-23 12:15:00|19870.1|19870.1|19871.63|19871.63|19872.41|19872.41|19869.79|19869.79|0
1677154800000|2023-02-23 12:20:00|19871.51|19871.51|19863.4|19863.4|19871.51|19871.51|19862.7|19862.7|0
1677155100000|2023-02-23 12:25:00|19863.3|19863.3|19864.96|19864.96|19866.1|19866.1|19862.86|19862.86|0
1677155400000|2023-02-23 12:30:00|19865.01|19865.01|19858.74|19858.74|19865.96|19865.96|19858.74|19858.74|0
1677155700000|2023-02-23 12:35:00|19858.55|19858.55|19858.75|19858.75|19858.75|19858.75|19852.12|19852.12|0
1677156000000|2023-02-23 12:40:00|19858.69|19858.69|19863.34|19863.34|19863.38|19863.38|19858.34|19858.34|0
1677156300000|2023-02-23 12:45:00|19862.63|19862.63|19861.16|19861.16|19863.12|19863.12|19858.98|19858.98|0
1677156600000|2023-02-23 12:50:00|19861.12|19861.12|19857.53|19857.53|19861.43|19861.43|19856.25|19856.25|0
1677156900000|2023-02-23 12:55:00|19857.6|19857.6|19856.84|19856.84|19858.11|19858.11|19855.73|19855.73|0
1677157200000|2023-02-23 13:00:00|19856.89|19856.89|19862.11|19862.11|19862.7|19862.7|19856.89|19856.89|0
1677157500000|2023-02-23 13:05:00|19862.16|19862.16|19860.32|19860.32|19862.76|19862.76|19860.22|19860.22|0
1677157800000|2023-02-23 13:10:00|19860.24|19860.24|19862.46|19862.46|19862.46|19862.46|19859.39|19859.39|0
1677158100000|2023-02-23 13:15:00|19862.51|19862.51|19879.93|19879.93|19879.93|19879.93|19862.51|19862.51|0
1677158400000|2023-02-23 13:20:00|19879.98|19879.98|19879.24|19879.24|19883.04|19883.04|19879.24|19879.24|0
1677158700000|2023-02-23 13:25:00|19879.3|19879.3|19874.79|19874.79|19882.37|19882.37|19874.79|19874.79|0
1677159000000|2023-02-23 13:30:00|19874.49|19874.49|19857.32|19857.32|19874.49|19874.49|19856.99|19856.99|0
1677159300000|2023-02-23 13:35:00|19857.22|19857.22|19850.27|19850.27|19858.02|19858.02|19850.27|19850.27|0
1677159600000|2023-02-23 13:40:00|19850.07|19850.07|19858.7|19858.7|19859.22|19859.22|19849.97|19849.97|0
1677159900000|2023-02-23 13:45:00|19858.44|19858.44|19853.8|19853.8|19858.5|19858.5|19853.19|19853.19|0
1677160200000|2023-02-23 13:50:00|19853.89|19853.89|19857.55|19857.55|19857.93|19857.93|19853.59|19853.59|0
1677160500000|2023-02-23 13:55:00|19857.52|19857.52|19863.13|19863.13|19865.62|19865.62|19856.79|19856.79|0
1677160800000|2023-02-23 14:00:00|19863.3|19863.3|19865.65|19865.65|19865.84|19865.84|19860.33|19860.33|0
1677161100000|2023-02-23 14:05:00|19865.74|19865.74|19867.34|19867.34|19869.58|19869.58|19865.23|19865.23|0
1677161400000|2023-02-23 14:10:00|19867.3|19867.3|19869.52|19869.52|19869.52|19869.52|19866.92|19866.92|0
1677161700000|2023-02-23 14:15:00|19869.56|19869.56|19874.71|19874.71|19874.98|19874.98|19869.56|19869.56|0
1677162000000|2023-02-23 14:20:00|19874.64|19874.64|19870.7|19870.7|19874.64|19874.64|19870.53|19870.53|0
1677162300000|2023-02-23 14:25:00|19870.81|19870.81|19874.46|19874.46|19875.26|19875.26|19870.81|19870.81|0
1677162600000|2023-02-23 14:30:00|19874.58|19874.58|19876.42|19876.42|19879.51|19879.51|19874.05|19874.05|0
1677162900000|2023-02-23 14:35:00|19876.5|19876.5|19863.41|19863.41|19876.5|19876.5|19863.41|19863.41|0
1677163200000|2023-02-23 14:40:00|19863.39|19863.39|19850.26|19850.26|19863.64|19863.64|19850.26|19850.26|0
1677163500000|2023-02-23 14:45:00|19850.28|19850.28|19875.41|19875.41|19876.04|19876.04|19849.73|19849.73|0
1677163800000|2023-02-23 14:50:00|19875.32|19875.32|19872.25|19872.25|19876.6|19876.6|19872.21|19872.21|0
1677164100000|2023-02-23 14:55:00|19872.37|19872.37|19871.46|19871.46|19872.83|19872.83|19870.21|19870.21|0
1677164400000|2023-02-23 15:00:00|19871.4|19871.4|19861.07|19861.07|19874.94|19874.94|19861.05|19861.05|0
1677164700000|2023-02-23 15:05:00|19861.04|19861.04|19845.19|19845.19|19861.93|19861.93|19844.73|19844.73|0
1677165000000|2023-02-23 15:10:00|19845.29|19845.29|19849.2|19849.2|19849.46|19849.46|19845.29|19845.29|0
1677165300000|2023-02-23 15:15:00|19849.26|19849.26|19851.43|19851.43|19855.34|19855.34|19849.2|19849.2|0
1677165600000|2023-02-23 15:20:00|19851.48|19851.48|19855.23|19855.23|19855.83|19855.83|19851.48|19851.48|0
1677165900000|2023-02-23 15:25:00|19855.35|19855.35|19858.85|19858.85|19859.85|19859.85|19855.35|19855.35|0
1677166200000|2023-02-23 15:30:00|19858.73|19858.73|19848.89|19848.89|19858.77|19858.77|19840.85|19840.85|0
1677166500000|2023-02-23 15:35:00|19848.92|19848.92|19844.24|19844.24|19848.92|19848.92|19844.24|19844.24|0
1677166800000|2023-02-23 15:40:00|19844.29|19844.29|19836.37|19836.37|19844.41|19844.41|19835.7|19835.7|0
1677167100000|2023-02-23 15:45:00|19836.48|19836.48|19821.42|19821.42|19836.81|19836.81|19821.42|19821.42|0
1677167400000|2023-02-23 15:50:00|19821.24|19821.24|19795.61|19795.61|19821.24|19821.24|19793.61|19793.61|0
1677167700000|2023-02-23 15:55:00|19795.67|19795.67|19793.72|19793.72|19796.37|19796.37|19793.07|19793.07|0
1677168000000|2023-02-23 16:00:00|19793.79|19793.79|19800.54|19800.54|19803.61|19803.61|19793.45|19793.45|0
1677168300000|2023-02-23 16:05:00|19800.47|19800.47|19793.53|19793.53|19800.47|19800.47|19793.27|19793.27|0
1677168600000|2023-02-23 16:10:00|19793.46|19793.46|19788.02|19788.02|19793.87|19793.87|19785.56|19785.56|0
1677168900000|2023-02-23 16:15:00|19787.96|19787.96|19786.24|19786.24|19789.02|19789.02|19785.96|19785.96|0
1677169200000|2023-02-23 16:20:00|19786.11|19786.11|19777.59|19777.59|19786.11|19786.11|19777.05|19777.05|0
1677169500000|2023-02-23 16:25:00|19777.67|19777.67|19777.38|19777.38|19777.81|19777.81|19772.84|19772.84|0
1677226500000|2023-02-24 08:15:00|19831.7|19831.7|19825.69|19825.69|19832.21|19832.21|19824.18|19824.18|0
1677226800000|2023-02-24 08:20:00|19825.48|19825.48|19819.56|19819.56|19825.6|19825.6|19818.67|19818.67|0
1677227100000|2023-02-24 08:25:00|19819.44|19819.44|19818.26|19818.26|19819.44|19819.44|19812.83|19812.83|0
1677227400000|2023-02-24 08:30:00|19818.43|19818.43|19820.8|19820.8|19821.06|19821.06|19816.31|19816.31|0
1677227700000|2023-02-24 08:35:00|19820.4|19820.4|19816.91|19816.91|19821.33|19821.33|19814.26|19814.26|0
1677228000000|2023-02-24 08:40:00|19816.87|19816.87|19823.56|19823.56|19829.6|19829.6|19816.83|19816.83|0
1677228300000|2023-02-24 08:45:00|19824.37|19824.37|19815.84|19815.84|19824.9|19824.9|19815.5|19815.5|0
1677228600000|2023-02-24 08:50:00|19815.85|19815.85|19811.88|19811.88|19815.85|19815.85|19811.36|19811.36|0
1677228900000|2023-02-24 08:55:00|19811.78|19811.78|19801.07|19801.07|19811.78|19811.78|19801.07|19801.07|0
1677229200000|2023-02-24 09:00:00|19801.18|19801.18|19815.22|19815.22|19815.22|19815.22|19799.89|19799.89|0
1677229500000|2023-02-24 09:05:00|19815.49|19815.49|19833.89|19833.89|19833.92|19833.92|19815.49|19815.49|0
1677229800000|2023-02-24 09:10:00|19834.28|19834.28|19841.38|19841.38|19848.94|19848.94|19834.28|19834.28|0
1677230100000|2023-02-24 09:15:00|19841.57|19841.57|19838.59|19838.59|19841.57|19841.57|19836.56|19836.56|0
1677230400000|2023-02-24 09:20:00|19838.52|19838.52|19834.19|19834.19|19838.52|19838.52|19832.85|19832.85|0
1677230700000|2023-02-24 09:25:00|19833.94|19833.94|19835.01|19835.01|19836.06|19836.06|19833.02|19833.02|0
1677231000000|2023-02-24 09:30:00|19834.91|19834.91|19844.01|19844.01|19844.08|19844.08|19834.66|19834.66|0
1677231300000|2023-02-24 09:35:00|19844.27|19844.27|19853.86|19853.86|19854.27|19854.27|19844.27|19844.27|0
1677231600000|2023-02-24 09:40:00|19853.76|19853.76|19856.09|19856.09|19857.54|19857.54|19853.14|19853.14|0
1677231900000|2023-02-24 09:45:00|19856.03|19856.03|19859.59|19859.59|19859.59|19859.59|19855.56|19855.56|0
1677232200000|2023-02-24 09:50:00|19859.51|19859.51|19860.99|19860.99|19862.03|19862.03|19859.41|19859.41|0
1677232500000|2023-02-24 09:55:00|19861.06|19861.06|19864.22|19864.22|19864.4|19864.4|19860.63|19860.63|0
1677232800000|2023-02-24 10:00:00|19864.28|19864.28|19861.24|19861.24|19864.8|19864.8|19860.65|19860.65|0
1677233100000|2023-02-24 10:05:00|19861.59|19861.59|19858.81|19858.81|19863.21|19863.21|19858.01|19858.01|0
1677233400000|2023-02-24 10:10:00|19858.25|19858.25|19862.8|19862.8|19862.87|19862.87|19858.03|19858.03|0
1677233700000|2023-02-24 10:15:00|19862.97|19862.97|19868.84|19868.84|19869.34|19869.34|19862.97|19862.97|0
1677234000000|2023-02-24 10:20:00|19868.92|19868.92|19878.48|19878.48|19878.57|19878.57|19868.03|19868.03|0
1677234300000|2023-02-24 10:25:00|19878.54|19878.54|19875.42|19875.42|19880.58|19880.58|19871.76|19871.76|0
1677234600000|2023-02-24 10:30:00|19875.33|19875.33|19877.13|19877.13|19877.48|19877.48|19874.58|19874.58|0
1677234900000|2023-02-24 10:35:00|19877.48|19877.48|19875.06|19875.06|19877.85|19877.85|19875.06|19875.06|0
1677235200000|2023-02-24 10:40:00|19874.59|19874.59|19871.07|19871.07|19874.59|19874.59|19870.98|19870.98|0
1677235500000|2023-02-24 10:45:00|19871.17|19871.17|19869.66|19869.66|19871.77|19871.77|19869.66|19869.66|0
1677235800000|2023-02-24 10:50:00|19869.96|19869.96|19873.3|19873.3|19873.69|19873.69|19869.96|19869.96|0
1677236100000|2023-02-24 10:55:00|19873.13|19873.13|19877.42|19877.42|19877.8|19877.8|19872.57|19872.57|0
1677236400000|2023-02-24 11:00:00|19877.27|19877.27|19879.62|19879.62|19879.87|19879.87|19876.24|19876.24|0
1677236700000|2023-02-24 11:05:00|19879.63|19879.63|19875.64|19875.64|19879.88|19879.88|19873.48|19873.48|0
1677237000000|2023-02-24 11:10:00|19875.68|19875.68|19870.78|19870.78|19877.17|19877.17|19870.78|19870.78|0
1677237300000|2023-02-24 11:15:00|19870.7|19870.7|19865.88|19865.88|19870.9|19870.9|19865.2|19865.2|0
1677237600000|2023-02-24 11:20:00|19865.84|19865.84|19862.2|19862.2|19866|19866|19861.67|19861.67|0
1677237900000|2023-02-24 11:25:00|19862.23|19862.23|19864.18|19864.18|19864.62|19864.62|19860|19860|0
1677238200000|2023-02-24 11:30:00|19864.06|19864.06|19867.92|19867.92|19867.92|19867.92|19863.06|19863.06|0
1677238500000|2023-02-24 11:35:00|19867.96|19867.96|19865.12|19865.12|19867.96|19867.96|19864.8|19864.8|0
1677238800000|2023-02-24 11:40:00|19865.2|19865.2|19860.84|19860.84|19865.41|19865.41|19860.84|19860.84|0
1677239100000|2023-02-24 11:45:00|19860.74|19860.74|19855.21|19855.21|19860.84|19860.84|19854.79|19854.79|0
1677239400000|2023-02-24 11:50:00|19855.19|19855.19|19850.83|19850.83|19855.59|19855.59|19850.83|19850.83|0
1677239700000|2023-02-24 11:55:00|19850.88|19850.88|19842.84|19842.84|19850.88|19850.88|19841.1|19841.1|0
1677240000000|2023-02-24 12:00:00|19842.9|19842.9|19840.6|19840.6|19843.96|19843.96|19839.09|19839.09|0
1677240300000|2023-02-24 12:05:00|19840.68|19840.68|19850.84|19850.84|19850.93|19850.93|19840.38|19840.38|0
1677240600000|2023-02-24 12:10:00|19850.94|19850.94|19855.27|19855.27|19855.46|19855.46|19850.94|19850.94|0
1677240900000|2023-02-24 12:15:00|19855.15|19855.15|19859.52|19859.52|19859.52|19859.52|19854.48|19854.48|0
1677241200000|2023-02-24 12:20:00|19859.79|19859.79|19862.08|19862.08|19862.87|19862.87|19859.69|19859.69|0
1677241500000|2023-02-24 12:25:00|19862.12|19862.12|19862.9|19862.9|19863.01|19863.01|19861.73|19861.73|0
1677241800000|2023-02-24 12:30:00|19862.83|19862.83|19859.64|19859.64|19862.94|19862.94|19859.44|19859.44|0
1677242100000|2023-02-24 12:35:00|19859.96|19859.96|19852.24|19852.24|19859.96|19859.96|19852.23|19852.23|0
1677242400000|2023-02-24 12:40:00|19852.32|19852.32|19854.76|19854.76|19855.04|19855.04|19851.88|19851.88|0
1677242700000|2023-02-24 12:45:00|19854.83|19854.83|19847.94|19847.94|19854.83|19854.83|19847.66|19847.66|0
1677243000000|2023-02-24 12:50:00|19848|19848|19847.56|19847.56|19848.49|19848.49|19846.47|19846.47|0
1677243300000|2023-02-24 12:55:00|19847.43|19847.43|19845.39|19845.39|19847.43|19847.43|19845.12|19845.12|0
1677243600000|2023-02-24 13:00:00|19845.36|19845.36|19840.29|19840.29|19845.36|19845.36|19840.01|19840.01|0
1677243900000|2023-02-24 13:05:00|19840.33|19840.33|19842.59|19842.59|19842.59|19842.59|19839.99|19839.99|0
1677244200000|2023-02-24 13:10:00|19842.55|19842.55|19843.39|19843.39|19843.39|19843.39|19841.6|19841.6|0
1677244500000|2023-02-24 13:15:00|19843.47|19843.47|19844.53|19844.53|19845.32|19845.32|19842.55|19842.55|0
1677244800000|2023-02-24 13:20:00|19844.31|19844.31|19840.08|19840.08|19844.65|19844.65|19839.15|19839.15|0
1677245100000|2023-02-24 13:25:00|19839.96|19839.96|19836.47|19836.47|19840.8|19840.8|19836.47|19836.47|0
1677245400000|2023-02-24 13:30:00|19834.91|19834.91|19800.63|19800.63|19834.91|19834.91|19800.18|19800.18|0
1677245700000|2023-02-24 13:35:00|19800.65|19800.65|19772.63|19772.63|19800.65|19800.65|19772.63|19772.63|0
1677246000000|2023-02-24 13:40:00|19772.61|19772.61|19752.02|19752.02|19772.61|19772.61|19752.02|19752.02|0
1677246300000|2023-02-24 13:45:00|19751.93|19751.93|19755.8|19755.8|19755.9|19755.9|19750.62|19750.62|0
1677246600000|2023-02-24 13:50:00|19755.78|19755.78|19769.65|19769.65|19769.65|19769.65|19755.63|19755.63|0
1677246900000|2023-02-24 13:55:00|19769.68|19769.68|19788.48|19788.48|19790.27|19790.27|19769.68|19769.68|0
1677247200000|2023-02-24 14:00:00|19788.45|19788.45|19785.01|19785.01|19788.46|19788.46|19784.85|19784.85|0
1677247500000|2023-02-24 14:05:00|19785.14|19785.14|19783.1|19783.1|19785.92|19785.92|19782.95|19782.95|0
1677247800000|2023-02-24 14:10:00|19783.04|19783.04|19774.84|19774.84|19783.15|19783.15|19774.6|19774.6|0
1677248100000|2023-02-24 14:15:00|19774.76|19774.76|19756.29|19756.29|19774.76|19774.76|19755.98|19755.98|0
1677248400000|2023-02-24 14:20:00|19756.14|19756.14|19743|19743|19756.21|19756.21|19741.14|19741.14|0
1677248700000|2023-02-24 14:25:00|19742.95|19742.95|19741.5|19741.5|19743.43|19743.43|19740.97|19740.97|0
1677249000000|2023-02-24 14:30:00|19741.46|19741.46|19754.36|19754.36|19754.46|19754.46|19738.14|19738.14|0
1677249300000|2023-02-24 14:35:00|19754.4|19754.4|19761.38|19761.38|19762.08|19762.08|19748.43|19748.43|0
1677249600000|2023-02-24 14:40:00|19761.83|19761.83|19739.78|19739.78|19763.19|19763.19|19739.78|19739.78|0
1677249900000|2023-02-24 14:45:00|19739.84|19739.84|19719.2|19719.2|19739.84|19739.84|19714.21|19714.21|0
1677250200000|2023-02-24 14:50:00|19719.15|19719.15|19722.69|19722.69|19722.69|19722.69|19717.85|19717.85|0
1677250500000|2023-02-24 14:55:00|19722.65|19722.65|19728.44|19728.44|19733.51|19733.51|19722.65|19722.65|0
1677250800000|2023-02-24 15:00:00|19728.35|19728.35|19736.54|19736.54|19738.9|19738.9|19724.42|19724.42|0
1677251100000|2023-02-24 15:05:00|19736.7|19736.7|19733.4|19733.4|19736.7|19736.7|19730.76|19730.76|0
1677251400000|2023-02-24 15:10:00|19733.29|19733.29|19699.92|19699.92|19733.29|19733.29|19699.92|19699.92|0
1677251700000|2023-02-24 15:15:00|19699.98|19699.98|19691.91|19691.91|19699.98|19699.98|19685.43|19685.43|0
1677252000000|2023-02-24 15:20:00|19691.84|19691.84|19689.94|19689.94|19693.56|19693.56|19689.3|19689.3|0
1677252300000|2023-02-24 15:25:00|19689.9|19689.9|19691.17|19691.17|19693.96|19693.96|19688.7|19688.7|0
1677252600000|2023-02-24 15:30:00|19691.22|19691.22|19687.14|19687.14|19691.55|19691.55|19686.81|19686.81|0
1677252900000|2023-02-24 15:35:00|19687.05|19687.05|19684.93|19684.93|19687.72|19687.72|19684.7|19684.7|0
1677253200000|2023-02-24 15:40:00|19685.15|19685.15|19682.71|19682.71|19685.15|19685.15|19678.17|19678.17|0
1677253500000|2023-02-24 15:45:00|19682.86|19682.86|19689.29|19689.29|19692.3|19692.3|19682.48|19682.48|0
1677253800000|2023-02-24 15:50:00|19688.97|19688.97|19688.65|19688.65|19689.34|19689.34|19683.55|19683.55|0
1677254100000|2023-02-24 15:55:00|19688.62|19688.62|19688.75|19688.75|19689.8|19689.8|19686.82|19686.82|0
1677254400000|2023-02-24 16:00:00|19688.84|19688.84|19675.77|19675.77|19689.18|19689.18|19675.77|19675.77|0
1677254700000|2023-02-24 16:05:00|19675.97|19675.97|19679.61|19679.61|19680.48|19680.48|19675.9|19675.9|0
1677255000000|2023-02-24 16:10:00|19679.57|19679.57|19681.9|19681.9|19683.61|19683.61|19678.91|19678.91|0
1677255300000|2023-02-24 16:15:00|19681.79|19681.79|19692.08|19692.08|19694.63|19694.63|19681.74|19681.74|0
1677255600000|2023-02-24 16:20:00|19691.96|19691.96|19690.54|19690.54|19691.96|19691.96|19686.41|19686.41|0
1677255900000|2023-02-24 16:25:00|19690.5|19690.5|19706.82|19706.82|19706.82|19706.82|19689.91|19689.91|0
1677485700000|2023-02-27 08:15:00|19759.64|19759.64|19765.11|19765.11|19771.21|19771.21|19759.64|19759.64|0
1677486000000|2023-02-27 08:20:00|19765.06|19765.06|19768.87|19768.87|19773.5|19773.5|19764.67|19764.67|0
1677486300000|2023-02-27 08:25:00|19768.96|19768.96|19758.29|19758.29|19770.96|19770.96|19757.73|19757.73|0
1677486600000|2023-02-27 08:30:00|19758.81|19758.81|19745.61|19745.61|19762.3|19762.3|19745.32|19745.32|0
1677486900000|2023-02-27 08:35:00|19745.42|19745.42|19738.74|19738.74|19745.42|19745.42|19734.1|19734.1|0
1677487200000|2023-02-27 08:40:00|19738.62|19738.62|19759.91|19759.91|19759.91|19759.91|19738.06|19738.06|0
1677487500000|2023-02-27 08:45:00|19759.84|19759.84|19758.08|19758.08|19763.05|19763.05|19757.84|19757.84|0
1677487800000|2023-02-27 08:50:00|19758|19758|19760.43|19760.43|19761|19761|19755.54|19755.54|0
1677488100000|2023-02-27 08:55:00|19760.59|19760.59|19758|19758|19764|19764|19757.2|19757.2|0
1677488400000|2023-02-27 09:00:00|19757.92|19757.92|19761.3|19761.3|19762.01|19762.01|19756.84|19756.84|0
1677488700000|2023-02-27 09:05:00|19760.25|19760.25|19755.38|19755.38|19761.02|19761.02|19754.01|19754.01|0
1677489000000|2023-02-27 09:10:00|19755.19|19755.19|19755.48|19755.48|19756.42|19756.42|19752.34|19752.34|0
1677489300000|2023-02-27 09:15:00|19755.33|19755.33|19762.71|19762.71|19764.66|19764.66|19754.61|19754.61|0
1677489600000|2023-02-27 09:20:00|19762.66|19762.66|19774.07|19774.07|19774.07|19774.07|19762.41|19762.41|0
1677489900000|2023-02-27 09:25:00|19774.27|19774.27|19780.58|19780.58|19780.87|19780.87|19774.27|19774.27|0
1677490200000|2023-02-27 09:30:00|19780.46|19780.46|19789.53|19789.53|19789.6|19789.6|19777.96|19777.96|0
1677490500000|2023-02-27 09:35:00|19789.6|19789.6|19796.54|19796.54|19796.87|19796.87|19789.51|19789.51|0
1677490800000|2023-02-27 09:40:00|19796.6|19796.6|19801.28|19801.28|19801.52|19801.52|19794.52|19794.52|0
1677491100000|2023-02-27 09:45:00|19801.17|19801.17|19801.81|19801.81|19803.45|19803.45|19800.32|19800.32|0
1677491400000|2023-02-27 09:50:00|19801.54|19801.54|19800.52|19800.52|19803.9|19803.9|19800.52|19800.52|0
1677491700000|2023-02-27 09:55:00|19800.59|19800.59|19797.29|19797.29|19800.59|19800.59|19795.83|19795.83|0
1677492000000|2023-02-27 10:00:00|19797.2|19797.2|19800.66|19800.66|19801.58|19801.58|19795.47|19795.47|0
1677492300000|2023-02-27 10:05:00|19800.53|19800.53|19801.19|19801.19|19802.79|19802.79|19800.53|19800.53|0
1677492600000|2023-02-27 10:10:00|19801.14|19801.14|19802.18|19802.18|19802.83|19802.83|19799.57|19799.57|0
1677492900000|2023-02-27 10:15:00|19802.25|19802.25|19797.57|19797.57|19802.25|19802.25|19797.46|19797.46|0
1677493200000|2023-02-27 10:20:00|19797.6|19797.6|19798.05|19798.05|19798.85|19798.85|19796.77|19796.77|0
1677493500000|2023-02-27 10:25:00|19797.8|19797.8|19803.64|19803.64|19803.64|19803.64|19797.16|19797.16|0
1677493800000|2023-02-27 10:30:00|19804.04|19804.04|19799.04|19799.04|19804.16|19804.16|19798.78|19798.78|0
1677494100000|2023-02-27 10:35:00|19798.92|19798.92|19800.76|19800.76|19801.45|19801.45|19798.31|19798.31|0
1677494400000|2023-02-27 10:40:00|19800.69|19800.69|19795.71|19795.71|19800.69|19800.69|19795.63|19795.63|0
1677494700000|2023-02-27 10:45:00|19795.56|19795.56|19794.35|19794.35|19796.2|19796.2|19794.05|19794.05|0
1677495000000|2023-02-27 10:50:00|19794.47|19794.47|19790.96|19790.96|19794.47|19794.47|19790.82|19790.82|0
1677495300000|2023-02-27 10:55:00|19791|19791|19790.65|19790.65|19791.95|19791.95|19789.93|19789.93|0
1677495600000|2023-02-27 11:00:00|19790.97|19790.97|19802.46|19802.46|19803.1|19803.1|19790.09|19790.09|0
1677495900000|2023-02-27 11:05:00|19802.42|19802.42|19802.12|19802.12|19803.13|19803.13|19801.23|19801.23|0
1677496200000|2023-02-27 11:10:00|19802.26|19802.26|19807.63|19807.63|19807.79|19807.79|19801.91|19801.91|0
1677496500000|2023-02-27 11:15:00|19807.76|19807.76|19806.2|19806.2|19809.23|19809.23|19805.67|19805.67|0
1677496800000|2023-02-27 11:20:00|19806.14|19806.14|19806.66|19806.66|19806.66|19806.66|19804.54|19804.54|0
1677497100000|2023-02-27 11:25:00|19806.65|19806.65|19809.14|19809.14|19809.32|19809.32|19805.9|19805.9|0
1677497400000|2023-02-27 11:30:00|19809.07|19809.07|19811.79|19811.79|19812.17|19812.17|19808.23|19808.23|0
1677497700000|2023-02-27 11:35:00|19811.76|19811.76|19812.34|19812.34|19813.76|19813.76|19811.74|19811.74|0
1677498000000|2023-02-27 11:40:00|19812.15|19812.15|19810.54|19810.54|19812.58|19812.58|19810.27|19810.27|0
1677498300000|2023-02-27 11:45:00|19810.46|19810.46|19812.32|19812.32|19812.67|19812.67|19810.46|19810.46|0
1677498600000|2023-02-27 11:50:00|19812.24|19812.24|19810.41|19810.41|19812.55|19812.55|19809.9|19809.9|0
1677498900000|2023-02-27 11:55:00|19810.37|19810.37|19814.07|19814.07|19814.07|19814.07|19810.37|19810.37|0
1677499200000|2023-02-27 12:00:00|19814.02|19814.02|19815.49|19815.49|19817.31|19817.31|19813.97|19813.97|0
1677499500000|2023-02-27 12:05:00|19815.64|19815.64|19815.09|19815.09|19816.73|19816.73|19815.06|19815.06|0
1677499800000|2023-02-27 12:10:00|19815.05|19815.05|19821.04|19821.04|19821.47|19821.47|19814.81|19814.81|0
1677500100000|2023-02-27 12:15:00|19821|19821|19828.1|19828.1|19828.58|19828.58|19820.84|19820.84|0
1677500400000|2023-02-27 12:20:00|19828.03|19828.03|19827.88|19827.88|19830.93|19830.93|19827.82|19827.82|0
1677500700000|2023-02-27 12:25:00|19827.97|19827.97|19826.07|19826.07|19827.97|19827.97|19823.58|19823.58|0
1677501000000|2023-02-27 12:30:00|19826.21|19826.21|19826.24|19826.24|19827.27|19827.27|19825.36|19825.36|0
1677501300000|2023-02-27 12:35:00|19826.33|19826.33|19826.82|19826.82|19827.16|19827.16|19824.52|19824.52|0
1677501600000|2023-02-27 12:40:00|19826.79|19826.79|19826.52|19826.52|19826.95|19826.95|19825.67|19825.67|0
1677501900000|2023-02-27 12:45:00|19826.44|19826.44|19827.82|19827.82|19829.13|19829.13|19826.31|19826.31|0
1677502200000|2023-02-27 12:50:00|19827.63|19827.63|19829.94|19829.94|19830.52|19830.52|19827.52|19827.52|0
1677502500000|2023-02-27 12:55:00|19829.96|19829.96|19827.41|19827.41|19830.8|19830.8|19826.57|19826.57|0
1677502800000|2023-02-27 13:00:00|19827.33|19827.33|19820.55|19820.55|19827.47|19827.47|19820|19820|0
1677503100000|2023-02-27 13:05:00|19820.61|19820.61|19818.19|19818.19|19820.71|19820.71|19818.19|19818.19|0
1677503400000|2023-02-27 13:10:00|19818.04|19818.04|19818.03|19818.03|19818.68|19818.68|19816.19|19816.19|0
1677503700000|2023-02-27 13:15:00|19817.97|19817.97|19820.73|19820.73|19821.05|19821.05|19816.73|19816.73|0
1677504000000|2023-02-27 13:20:00|19820.77|19820.77|19818.37|19818.37|19821.65|19821.65|19817.78|19817.78|0
1677504300000|2023-02-27 13:25:00|19818.51|19818.51|19817.56|19817.56|19820.49|19820.49|19817.56|19817.56|0
1677504600000|2023-02-27 13:30:00|19817.44|19817.44|19815.7|19815.7|19817.58|19817.58|19814.04|19814.04|0
1677504900000|2023-02-27 13:35:00|19815.86|19815.86|19824.95|19824.95|19824.95|19824.95|19815.82|19815.82|0
1677505200000|2023-02-27 13:40:00|19824.97|19824.97|19828.25|19828.25|19829.17|19829.17|19824.87|19824.87|0
1677505500000|2023-02-27 13:45:00|19828.06|19828.06|19833.53|19833.53|19834.17|19834.17|19827.7|19827.7|0
1677505800000|2023-02-27 13:50:00|19833.38|19833.38|19840.59|19840.59|19840.59|19840.59|19833.38|19833.38|0
1677506100000|2023-02-27 13:55:00|19840.6|19840.6|19842.51|19842.51|19843.4|19843.4|19840.6|19840.6|0
1677506400000|2023-02-27 14:00:00|19842.41|19842.41|19842.69|19842.69|19846.07|19846.07|19842.41|19842.41|0
1677506700000|2023-02-27 14:05:00|19842.77|19842.77|19838.46|19838.46|19842.91|19842.91|19837.9|19837.9|0
1677507000000|2023-02-27 14:10:00|19838.36|19838.36|19836.16|19836.16|19838.36|19838.36|19834.5|19834.5|0
1677507300000|2023-02-27 14:15:00|19836.12|19836.12|19835.11|19835.11|19836.12|19836.12|19833.19|19833.19|0
1677507600000|2023-02-27 14:20:00|19834.81|19834.81|19832.92|19832.92|19835.72|19835.72|19832.82|19832.82|0
1677507900000|2023-02-27 14:25:00|19832.8|19832.8|19830.32|19830.32|19832.92|19832.92|19828.57|19828.57|0
1677508200000|2023-02-27 14:30:00|19830.25|19830.25|19828.18|19828.18|19830.25|19830.25|19826.33|19826.33|0
1677508500000|2023-02-27 14:35:00|19828.11|19828.11|19851.94|19851.94|19851.94|19851.94|19828.11|19828.11|0
1677508800000|2023-02-27 14:40:00|19852.04|19852.04|19851.76|19851.76|19856.67|19856.67|19851.76|19851.76|0
1677509100000|2023-02-27 14:45:00|19851.51|19851.51|19852.26|19852.26|19853.46|19853.46|19847.66|19847.66|0
1677509400000|2023-02-27 14:50:00|19852.21|19852.21|19853.53|19853.53|19854.58|19854.58|19851.76|19851.76|0
1677509700000|2023-02-27 14:55:00|19853.52|19853.52|19863.14|19863.14|19863.14|19863.14|19853.52|19853.52|0
1677510000000|2023-02-27 15:00:00|19863.11|19863.11|19868.84|19868.84|19868.93|19868.93|19861.8|19861.8|0
1677510300000|2023-02-27 15:05:00|19868.77|19868.77|19879.69|19879.69|19879.73|19879.73|19868.57|19868.57|0
1677510600000|2023-02-27 15:10:00|19879.62|19879.62|19874.75|19874.75|19879.87|19879.87|19874.27|19874.27|0
1677510900000|2023-02-27 15:15:00|19875.02|19875.02|19880.62|19880.62|19880.94|19880.94|19874.9|19874.9|0
1677511200000|2023-02-27 15:20:00|19880.46|19880.46|19876.44|19876.44|19882.68|19882.68|19876.17|19876.17|0
1677511500000|2023-02-27 15:25:00|19876.49|19876.49|19885.21|19885.21|19885.31|19885.31|19876.43|19876.43|0
1677511800000|2023-02-27 15:30:00|19885.32|19885.32|19879.2|19879.2|19885.32|19885.32|19879.12|19879.12|0
1677512100000|2023-02-27 15:35:00|19879.13|19879.13|19862.14|19862.14|19879.36|19879.36|19859.9|19859.9|0
1677512400000|2023-02-27 15:40:00|19862.02|19862.02|19866.29|19866.29|19866.43|19866.43|19858.86|19858.86|0
1677512700000|2023-02-27 15:45:00|19866.25|19866.25|19868.1|19868.1|19868.25|19868.25|19864.7|19864.7|0
1677513000000|2023-02-27 15:50:00|19868.24|19868.24|19882.32|19882.32|19882.47|19882.47|19867.19|19867.19|0
1677513300000|2023-02-27 15:55:00|19882.56|19882.56|19879.87|19879.87|19882.56|19882.56|19878.06|19878.06|0
1677513600000|2023-02-27 16:00:00|19879.99|19879.99|19889.9|19889.9|19890.72|19890.72|19879.99|19879.99|0
1677513900000|2023-02-27 16:05:00|19889.84|19889.84|19891.31|19891.31|19891.49|19891.49|19887.25|19887.25|0
1677514200000|2023-02-27 16:10:00|19891.25|19891.25|19893.8|19893.8|19895.81|19895.81|19891.13|19891.13|0
1677514500000|2023-02-27 16:15:00|19893.99|19893.99|19892.05|19892.05|19894.68|19894.68|19887.93|19887.93|0
1677514800000|2023-02-27 16:20:00|19891.92|19891.92|19891.62|19891.62|19894.3|19894.3|19891.02|19891.02|0
1677515100000|2023-02-27 16:25:00|19891.58|19891.58|19888.04|19888.04|19891.62|19891.62|19882.95|19882.95|0
1677572100000|2023-02-28 08:15:00|19827.54|19827.54|19824.67|19824.67|19830.53|19830.53|19824.52|19824.52|0
1677572400000|2023-02-28 08:20:00|19824.88|19824.88|19821.97|19821.97|19827.99|19827.99|19820.12|19820.12|0
1677572700000|2023-02-28 08:25:00|19822.04|19822.04|19833.81|19833.81|19835.53|19835.53|19821.74|19821.74|0
1677573000000|2023-02-28 08:30:00|19834.17|19834.17|19829.75|19829.75|19835.29|19835.29|19829.49|19829.49|0
1677573300000|2023-02-28 08:35:00|19829.62|19829.62|19819.4|19819.4|19830.46|19830.46|19819.15|19819.15|0
1677573600000|2023-02-28 08:40:00|19819.45|19819.45|19833.37|19833.37|19838.75|19838.75|19819.07|19819.07|0
1677573900000|2023-02-28 08:45:00|19833.49|19833.49|19839.88|19839.88|19844.28|19844.28|19833.49|19833.49|0
1677574200000|2023-02-28 08:50:00|19839.93|19839.93|19847.58|19847.58|19847.86|19847.86|19836.37|19836.37|0
1677574500000|2023-02-28 08:55:00|19847.74|19847.74|19845.69|19845.69|19849.88|19849.88|19844.59|19844.59|0
1677574800000|2023-02-28 09:00:00|19845.84|19845.84|19841.99|19841.99|19846.84|19846.84|19841.75|19841.75|0
1677575100000|2023-02-28 09:05:00|19842.02|19842.02|19841.7|19841.7|19843.44|19843.44|19839.44|19839.44|0
1677575400000|2023-02-28 09:10:00|19841.59|19841.59|19836.24|19836.24|19843.25|19843.25|19836.24|19836.24|0
1677575700000|2023-02-28 09:15:00|19836.22|19836.22|19823.82|19823.82|19836.22|19836.22|19823.82|19823.82|0
1677576000000|2023-02-28 09:20:00|19823.83|19823.83|19826.64|19826.64|19826.89|19826.89|19821.17|19821.17|0
1677576300000|2023-02-28 09:25:00|19826.74|19826.74|19825.62|19825.62|19828.18|19828.18|19825.06|19825.06|0
1677576600000|2023-02-28 09:30:00|19825.56|19825.56|19839.84|19839.84|19839.84|19839.84|19824.63|19824.63|0
1677576900000|2023-02-28 09:35:00|19839.71|19839.71|19841.05|19841.05|19841.17|19841.17|19836.46|19836.46|0
1677577200000|2023-02-28 09:40:00|19840.16|19840.16|19838.57|19838.57|19841.33|19841.33|19837.57|19837.57|0
1677577500000|2023-02-28 09:45:00|19838.39|19838.39|19837.93|19837.93|19838.39|19838.39|19833.97|19833.97|0
1677577800000|2023-02-28 09:50:00|19838.38|19838.38|19844.15|19844.15|19844.18|19844.18|19838.38|19838.38|0
1677578100000|2023-02-28 09:55:00|19844.28|19844.28|19849.22|19849.22|19850.5|19850.5|19843.49|19843.49|0
1677578400000|2023-02-28 10:00:00|19849.2|19849.2|19859.93|19859.93|19860.01|19860.01|19849.15|19849.15|0
1677578700000|2023-02-28 10:05:00|19859.84|19859.84|19864.88|19864.88|19864.88|19864.88|19859.34|19859.34|0
1677579000000|2023-02-28 10:10:00|19864.73|19864.73|19867.29|19867.29|19867.47|19867.47|19863.48|19863.48|0
1677579300000|2023-02-28 10:15:00|19867.31|19867.31|19870.77|19870.77|19872.93|19872.93|19867.07|19867.07|0
1677579600000|2023-02-28 10:20:00|19870.78|19870.78|19875.95|19875.95|19877.15|19877.15|19870.75|19870.75|0
1677579900000|2023-02-28 10:25:00|19876.05|19876.05|19877.04|19877.04|19877.32|19877.32|19872.6|19872.6|0
1677580200000|2023-02-28 10:30:00|19877.45|19877.45|19877.3|19877.3|19879.84|19879.84|19875.17|19875.17|0
1677580500000|2023-02-28 10:35:00|19877.25|19877.25|19872.24|19872.24|19877.6|19877.6|19872.24|19872.24|0
1677580800000|2023-02-28 10:40:00|19872.11|19872.11|19873.43|19873.43|19874.07|19874.07|19871.44|19871.44|0
1677581100000|2023-02-28 10:45:00|19873.41|19873.41|19874.47|19874.47|19876.16|19876.16|19872.64|19872.64|0
1677581400000|2023-02-28 10:50:00|19874.31|19874.31|19873.15|19873.15|19875.83|19875.83|19873.06|19873.06|0
1677581700000|2023-02-28 10:55:00|19873.11|19873.11|19871.36|19871.36|19874.85|19874.85|19871.18|19871.18|0
1677582000000|2023-02-28 11:00:00|19871.46|19871.46|19874.87|19874.87|19875.17|19875.17|19871.46|19871.46|0
1677582300000|2023-02-28 11:05:00|19874.86|19874.86|19876.88|19876.88|19878.05|19878.05|19874.86|19874.86|0
1677582600000|2023-02-28 11:10:00|19876.65|19876.65|19868.94|19868.94|19877.98|19877.98|19867.8|19867.8|0
1677582900000|2023-02-28 11:15:00|19868.97|19868.97|19870.6|19870.6|19871.22|19871.22|19867.8|19867.8|0
1677583200000|2023-02-28 11:20:00|19870.5|19870.5|19864.23|19864.23|19871.74|19871.74|19863.63|19863.63|0
1677583500000|2023-02-28 11:25:00|19864.41|19864.41|19866.21|19866.21|19866.87|19866.87|19863.9|19863.9|0
1677583800000|2023-02-28 11:30:00|19866.13|19866.13|19862.3|19862.3|19866.13|19866.13|19862.27|19862.27|0
1677584100000|2023-02-28 11:35:00|19862.33|19862.33|19858.85|19858.85|19862.53|19862.53|19857.86|19857.86|0
1677584400000|2023-02-28 11:40:00|19858.89|19858.89|19861.48|19861.48|19861.53|19861.53|19857.96|19857.96|0
1677584700000|2023-02-28 11:45:00|19861.65|19861.65|19863.26|19863.26|19863.5|19863.5|19861.28|19861.28|0
1677585000000|2023-02-28 11:50:00|19863.33|19863.33|19868|19868|19868.3|19868.3|19863.24|19863.24|0
1677585300000|2023-02-28 11:55:00|19868.01|19868.01|19864.67|19864.67|19868.21|19868.21|19864.39|19864.39|0
1677585600000|2023-02-28 12:00:00|19864.36|19864.36|19866.16|19866.16|19866.16|19866.16|19863.77|19863.77|0
1677585900000|2023-02-28 12:05:00|19866.18|19866.18|19864.91|19864.91|19866.34|19866.34|19863.46|19863.46|0
1677586200000|2023-02-28 12:10:00|19865.07|19865.07|19867.49|19867.49|19867.91|19867.91|19864.02|19864.02|0
1677586500000|2023-02-28 12:15:00|19867.56|19867.56|19866.16|19866.16|19867.8|19867.8|19863.96|19863.96|0
1677586800000|2023-02-28 12:20:00|19866.13|19866.13|19865.67|19865.67|19867.14|19867.14|19865.53|19865.53|0
1677587100000|2023-02-28 12:25:00|19865.73|19865.73|19856.2|19856.2|19865.73|19865.73|19855.9|19855.9|0
1677587400000|2023-02-28 12:30:00|19856.17|19856.17|19848.67|19848.67|19857.59|19857.59|19848.41|19848.41|0
1677587700000|2023-02-28 12:35:00|19848.48|19848.48|19833.87|19833.87|19848.48|19848.48|19833.87|19833.87|0
1677588000000|2023-02-28 12:40:00|19833.79|19833.79|19831.3|19831.3|19833.97|19833.97|19831.19|19831.19|0
1677588300000|2023-02-28 12:45:00|19831.34|19831.34|19830.55|19830.55|19832|19832|19829.17|19829.17|0
1677588600000|2023-02-28 12:50:00|19830.41|19830.41|19831.09|19831.09|19831.26|19831.26|19828.84|19828.84|0
1677588900000|2023-02-28 12:55:00|19831.15|19831.15|19830.64|19830.64|19831.33|19831.33|19828.38|19828.38|0
1677589200000|2023-02-28 13:00:00|19830.57|19830.57|19836.83|19836.83|19836.83|19836.83|19830.49|19830.49|0
1677589500000|2023-02-28 13:05:00|19836.88|19836.88|19833.33|19833.33|19837.06|19837.06|19833.06|19833.06|0
1677589800000|2023-02-28 13:10:00|19833.41|19833.41|19828.05|19828.05|19833.72|19833.72|19828.05|19828.05|0
1677590100000|2023-02-28 13:15:00|19827.92|19827.92|19824.76|19824.76|19827.92|19827.92|19823.78|19823.78|0
1677590400000|2023-02-28 13:20:00|19824.73|19824.73|19819.94|19819.94|19824.73|19824.73|19819.45|19819.45|0
1677590700000|2023-02-28 13:25:00|19819.89|19819.89|19825.87|19825.87|19825.87|19825.87|19819.75|19819.75|0
1677591000000|2023-02-28 13:30:00|19825.81|19825.81|19820.12|19820.12|19825.85|19825.85|19819.82|19819.82|0
1677591300000|2023-02-28 13:35:00|19820.09|19820.09|19817.12|19817.12|19820.09|19820.09|19815.48|19815.48|0
1677591600000|2023-02-28 13:40:00|19817.27|19817.27|19820.89|19820.89|19823.13|19823.13|19816.44|19816.44|0
1677591900000|2023-02-28 13:45:00|19820.82|19820.82|19826.82|19826.82|19826.82|19826.82|19820.59|19820.59|0
1677592200000|2023-02-28 13:50:00|19826.85|19826.85|19837.01|19837.01|19837.05|19837.05|19825.93|19825.93|0
1677592500000|2023-02-28 13:55:00|19836.95|19836.95|19836.18|19836.18|19839.04|19839.04|19836.18|19836.18|0
1677592800000|2023-02-28 14:00:00|19836.47|19836.47|19826.31|19826.31|19837.46|19837.46|19826.05|19826.05|0
1677593100000|2023-02-28 14:05:00|19826.29|19826.29|19826.04|19826.04|19827.1|19827.1|19823.52|19823.52|0
1677593400000|2023-02-28 14:10:00|19826.19|19826.19|19820.24|19820.24|19826.19|19826.19|19818.04|19818.04|0
1677593700000|2023-02-28 14:15:00|19820.21|19820.21|19824.16|19824.16|19824.16|19824.16|19820.15|19820.15|0
1677594000000|2023-02-28 14:20:00|19824.24|19824.24|19831.68|19831.68|19831.68|19831.68|19824.19|19824.19|0
1677594300000|2023-02-28 14:25:00|19831.61|19831.61|19827.07|19827.07|19832.21|19832.21|19827.07|19827.07|0
1677594600000|2023-02-28 14:30:00|19827.18|19827.18|19817.04|19817.04|19827.18|19827.18|19816.14|19816.14|0
1677594900000|2023-02-28 14:35:00|19816.99|19816.99|19811.51|19811.51|19818.31|19818.31|19811.32|19811.32|0
1677595200000|2023-02-28 14:40:00|19811.72|19811.72|19813.86|19813.86|19817.28|19817.28|19810.98|19810.98|0
1677595500000|2023-02-28 14:45:00|19813.74|19813.74|19809.96|19809.96|19819.67|19819.67|19809.38|19809.38|0
1677595800000|2023-02-28 14:50:00|19809.7|19809.7|19799.27|19799.27|19809.7|19809.7|19799.14|19799.14|0
1677596100000|2023-02-28 14:55:00|19799.24|19799.24|19794.09|19794.09|19799.54|19799.54|19794.09|19794.09|0
1677596400000|2023-02-28 15:00:00|19793.62|19793.62|19810.39|19810.39|19810.39|19810.39|19791.82|19791.82|0
1677596700000|2023-02-28 15:05:00|19810.43|19810.43|19816.06|19816.06|19817.66|19817.66|19810.12|19810.12|0
1677597000000|2023-02-28 15:10:00|19816.19|19816.19|19815.23|19815.23|19816.26|19816.26|19810.21|19810.21|0
1677597300000|2023-02-28 15:15:00|19815.27|19815.27|19826.81|19826.81|19826.81|19826.81|19815.1|19815.1|0
1677597600000|2023-02-28 15:20:00|19826.94|19826.94|19837.66|19837.66|19840.44|19840.44|19826.94|19826.94|0
1677597900000|2023-02-28 15:25:00|19837.62|19837.62|19844.57|19844.57|19845.14|19845.14|19836.74|19836.74|0
1677598200000|2023-02-28 15:30:00|19844.64|19844.64|19864.3|19864.3|19864.62|19864.62|19844.59|19844.59|0
1677598500000|2023-02-28 15:35:00|19864.38|19864.38|19865.22|19865.22|19866.76|19866.76|19861.17|19861.17|0
1677598800000|2023-02-28 15:40:00|19865.18|19865.18|19867.54|19867.54|19869.37|19869.37|19864.38|19864.38|0
1677599100000|2023-02-28 15:45:00|19867.6|19867.6|19863.49|19863.49|19868.57|19868.57|19862.25|19862.25|0
1677599400000|2023-02-28 15:50:00|19863.56|19863.56|19858.02|19858.02|19863.96|19863.96|19857.93|19857.93|0
1677599700000|2023-02-28 15:55:00|19858.17|19858.17|19860.16|19860.16|19860.16|19860.16|19856.96|19856.96|0
1677600000000|2023-02-28 16:00:00|19860.35|19860.35|19869.11|19869.11|19871.44|19871.44|19860.19|19860.19|0
1677600300000|2023-02-28 16:05:00|19869.26|19869.26|19878.55|19878.55|19878.69|19878.69|19869.26|19869.26|0
1677600600000|2023-02-28 16:10:00|19878.51|19878.51|19876.14|19876.14|19880.07|19880.07|19874.56|19874.56|0
1677600900000|2023-02-28 16:15:00|19876.19|19876.19|19879.73|19879.73|19880.89|19880.89|19876.09|19876.09|0
1677601200000|2023-02-28 16:20:00|19879.7|19879.7|19876.77|19876.77|19880.42|19880.42|19876.48|19876.48|0
1677601500000|2023-02-28 16:25:00|19876.86|19876.86|19864.96|19864.96|19880.96|19880.96|19862.92|19862.92|0
1677658500000|2023-03-01 08:15:00|19926.76|19926.76|19939.91|19939.91|19940.64|19940.64|19926.76|19926.76|0
1677658800000|2023-03-01 08:20:00|19939.84|19939.84|19937|19937|19939.84|19939.84|19932.96|19932.96|0
1677659100000|2023-03-01 08:25:00|19936.95|19936.95|19936.03|19936.03|19937.5|19937.5|19929.23|19929.23|0
1677659400000|2023-03-01 08:30:00|19935.87|19935.87|19933.83|19933.83|19940.29|19940.29|19932.52|19932.52|0
1677659700000|2023-03-01 08:35:00|19933.48|19933.48|19934.65|19934.65|19935.2|19935.2|19928.84|19928.84|0
1677660000000|2023-03-01 08:40:00|19935.11|19935.11|19943.56|19943.56|19943.56|19943.56|19935.11|19935.11|0
1677660300000|2023-03-01 08:45:00|19943.72|19943.72|19939.05|19939.05|19944.79|19944.79|19938.2|19938.2|0
1677660600000|2023-03-01 08:50:00|19939.02|19939.02|19935.65|19935.65|19940.95|19940.95|19935.65|19935.65|0
1677660900000|2023-03-01 08:55:00|19935.55|19935.55|19949.98|19949.98|19950.4|19950.4|19934.31|19934.31|0
1677661200000|2023-03-01 09:00:00|19949.87|19949.87|19959.81|19959.81|19962.66|19962.66|19949.72|19949.72|0
1677661500000|2023-03-01 09:05:00|19959.29|19959.29|19931.08|19931.08|19959.59|19959.59|19930.85|19930.85|0
1677661800000|2023-03-01 09:10:00|19930.91|19930.91|19931.48|19931.48|19931.6|19931.6|19927.81|19927.81|0
1677662100000|2023-03-01 09:15:00|19931.75|19931.75|19943.25|19943.25|19945.42|19945.42|19931.7|19931.7|0
1677662400000|2023-03-01 09:20:00|19943.33|19943.33|19932.03|19932.03|19944.57|19944.57|19932.03|19932.03|0
1677662700000|2023-03-01 09:25:00|19931.97|19931.97|19932.08|19932.08|19933.41|19933.41|19929.42|19929.42|0
1677663000000|2023-03-01 09:30:00|19931.6|19931.6|19934.2|19934.2|19934.81|19934.81|19930.07|19930.07|0
1677663300000|2023-03-01 09:35:00|19934.24|19934.24|19933.9|19933.9|19936.78|19936.78|19932.95|19932.95|0
1677663600000|2023-03-01 09:40:00|19933.92|19933.92|19935.45|19935.45|19937.07|19937.07|19933.52|19933.52|0
1677663900000|2023-03-01 09:45:00|19935.61|19935.61|19929.36|19929.36|19935.97|19935.97|19928.15|19928.15|0
1677664200000|2023-03-01 09:50:00|19929.43|19929.43|19940.24|19940.24|19940.86|19940.86|19929.43|19929.43|0
1677664500000|2023-03-01 09:55:00|19940.06|19940.06|19942.72|19942.72|19943.13|19943.13|19939.68|19939.68|0
1677664800000|2023-03-01 10:00:00|19942.66|19942.66|19940.35|19940.35|19944.71|19944.71|19939.8|19939.8|0
1677665100000|2023-03-01 10:05:00|19940.92|19940.92|19939.26|19939.26|19941.55|19941.55|19938.13|19938.13|0
1677665400000|2023-03-01 10:10:00|19939.38|19939.38|19939.82|19939.82|19942.23|19942.23|19939.22|19939.22|0
1677665700000|2023-03-01 10:15:00|19939.89|19939.89|19936.85|19936.85|19939.89|19939.89|19936.31|19936.31|0
1677666000000|2023-03-01 10:20:00|19936.87|19936.87|19951.87|19951.87|19951.87|19951.87|19936.87|19936.87|0
1677666300000|2023-03-01 10:25:00|19951.92|19951.92|19962.73|19962.73|19963.88|19963.88|19951.92|19951.92|0
1677666600000|2023-03-01 10:30:00|19962.83|19962.83|19968.56|19968.56|19968.61|19968.61|19962.61|19962.61|0
1677666900000|2023-03-01 10:35:00|19968.49|19968.49|19974.69|19974.69|19975.54|19975.54|19967.61|19967.61|0
1677667200000|2023-03-01 10:40:00|19974.48|19974.48|19980.04|19980.04|19981.4|19981.4|19974.4|19974.4|0
1677667500000|2023-03-01 10:45:00|19980.19|19980.19|19975.24|19975.24|19981.55|19981.55|19975.24|19975.24|0
1677667800000|2023-03-01 10:50:00|19975.2|19975.2|19969.87|19969.87|19975.28|19975.28|19969.71|19969.71|0
1677668100000|2023-03-01 10:55:00|19969.84|19969.84|19974.08|19974.08|19974.53|19974.53|19969.1|19969.1|0
1677668400000|2023-03-01 11:00:00|19973.98|19973.98|19975.26|19975.26|19976.52|19976.52|19973.98|19973.98|0
1677668700000|2023-03-01 11:05:00|19975.22|19975.22|19978.17|19978.17|19979.01|19979.01|19974.53|19974.53|0
1677669000000|2023-03-01 11:10:00|19978.24|19978.24|19983.52|19983.52|19983.52|19983.52|19975.85|19975.85|0
1677669300000|2023-03-01 11:15:00|19983.61|19983.61|19987.61|19987.61|19988.44|19988.44|19983.61|19983.61|0
1677669600000|2023-03-01 11:20:00|19987.53|19987.53|19990.71|19990.71|19991.46|19991.46|19987.51|19987.51|0
1677669900000|2023-03-01 11:25:00|19990.69|19990.69|19989.23|19989.23|19991.82|19991.82|19988.36|19988.36|0
1677670200000|2023-03-01 11:30:00|19989.12|19989.12|19983.93|19983.93|19989.69|19989.69|19983.93|19983.93|0
1677670500000|2023-03-01 11:35:00|19983.9|19983.9|19977.8|19977.8|19984.22|19984.22|19977.8|19977.8|0
1677670800000|2023-03-01 11:40:00|19977.76|19977.76|19977.04|19977.04|19978.7|19978.7|19976.81|19976.81|0
1677671100000|2023-03-01 11:45:00|19976.95|19976.95|19975.71|19975.71|19977.92|19977.92|19975.35|19975.35|0
1677671400000|2023-03-01 11:50:00|19975.78|19975.78|19976.82|19976.82|19977.78|19977.78|19974.91|19974.91|0
1677671700000|2023-03-01 11:55:00|19976.77|19976.77|19969.61|19969.61|19976.77|19976.77|19969.61|19969.61|0
1677672000000|2023-03-01 12:00:00|19969.46|19969.46|19969.34|19969.34|19970.31|19970.31|19968.31|19968.31|0
1677672300000|2023-03-01 12:05:00|19969.45|19969.45|19968.53|19968.53|19970.93|19970.93|19968.53|19968.53|0
1677672600000|2023-03-01 12:10:00|19968.51|19968.51|19967.14|19967.14|19968.72|19968.72|19966.25|19966.25|0
1677672900000|2023-03-01 12:15:00|19967.28|19967.28|19967.74|19967.74|19967.79|19967.79|19966.28|19966.28|0
1677673200000|2023-03-01 12:20:00|19967.7|19967.7|19963.17|19963.17|19968.14|19968.14|19962.79|19962.79|0
1677673500000|2023-03-01 12:25:00|19963.31|19963.31|19963.68|19963.68|19963.99|19963.99|19962.41|19962.41|0
1677673800000|2023-03-01 12:30:00|19963.73|19963.73|19962.87|19962.87|19963.73|19963.73|19960.92|19960.92|0
1677674100000|2023-03-01 12:35:00|19962.91|19962.91|19961.56|19961.56|19963.8|19963.8|19960.83|19960.83|0
1677674400000|2023-03-01 12:40:00|19961.51|19961.51|19960.39|19960.39|19961.51|19961.51|19959.86|19959.86|0
1677674700000|2023-03-01 12:45:00|19960.62|19960.62|19956.4|19956.4|19961.66|19961.66|19956.26|19956.26|0
1677675000000|2023-03-01 12:50:00|19956.25|19956.25|19951.62|19951.62|19956.5|19956.5|19951.18|19951.18|0
1677675300000|2023-03-01 12:55:00|19951.72|19951.72|19950.28|19950.28|19951.91|19951.91|19950.1|19950.1|0
1677675600000|2023-03-01 13:00:00|19950.32|19950.32|19942.33|19942.33|19950.49|19950.49|19941.78|19941.78|0
1677675900000|2023-03-01 13:05:00|19942.37|19942.37|19943.36|19943.36|19943.43|19943.43|19941.32|19941.32|0
1677676200000|2023-03-01 13:10:00|19943.32|19943.32|19945.47|19945.47|19945.73|19945.73|19942.27|19942.27|0
1677676500000|2023-03-01 13:15:00|19945.39|19945.39|19947.94|19947.94|19948.89|19948.89|19945.26|19945.26|0
1677676800000|2023-03-01 13:20:00|19948.02|19948.02|19943.34|19943.34|19948.48|19948.48|19943.27|19943.27|0
1677677100000|2023-03-01 13:25:00|19943.19|19943.19|19937.45|19937.45|19943.19|19943.19|19935.85|19935.85|0
1677677400000|2023-03-01 13:30:00|19937.52|19937.52|19925.42|19925.42|19937.52|19937.52|19925.42|19925.42|0
1677677700000|2023-03-01 13:35:00|19925.46|19925.46|19919.3|19919.3|19925.46|19925.46|19918.49|19918.49|0
1677678000000|2023-03-01 13:40:00|19919.37|19919.37|19908.14|19908.14|19919.37|19919.37|19908.08|19908.08|0
1677678300000|2023-03-01 13:45:00|19908.06|19908.06|19921.13|19921.13|19921.13|19921.13|19906.37|19906.37|0
1677678600000|2023-03-01 13:50:00|19921.17|19921.17|19934.63|19934.63|19935.07|19935.07|19921.17|19921.17|0
1677678900000|2023-03-01 13:55:00|19934.52|19934.52|19935.21|19935.21|19935.54|19935.54|19933.7|19933.7|0
1677679200000|2023-03-01 14:00:00|19935.1|19935.1|19931.79|19931.79|19935.1|19935.1|19930.63|19930.63|0
1677679500000|2023-03-01 14:05:00|19931.74|19931.74|19927.32|19927.32|19931.74|19931.74|19926.43|19926.43|0
1677679800000|2023-03-01 14:10:00|19927.3|19927.3|19927.64|19927.64|19928.59|19928.59|19926.65|19926.65|0
1677680100000|2023-03-01 14:15:00|19927.53|19927.53|19927.58|19927.58|19930.53|19930.53|19927.47|19927.47|0
1677680400000|2023-03-01 14:20:00|19927.81|19927.81|19929.63|19929.63|19930.56|19930.56|19927.81|19927.81|0
1677680700000|2023-03-01 14:25:00|19929.61|19929.61|19934.72|19934.72|19935.28|19935.28|19926|19926|0
1677681000000|2023-03-01 14:30:00|19934.74|19934.74|19918.33|19918.33|19936.82|19936.82|19918.33|19918.33|0
1677681300000|2023-03-01 14:35:00|19918.2|19918.2|19912.4|19912.4|19918.35|19918.35|19906.11|19906.11|0
1677681600000|2023-03-01 14:40:00|19912.32|19912.32|19901.58|19901.58|19913.68|19913.68|19901.58|19901.58|0
1677681900000|2023-03-01 14:45:00|19901.65|19901.65|19903.78|19903.78|19908.41|19908.41|19901.3|19901.3|0
1677682200000|2023-03-01 14:50:00|19903.81|19903.81|19903.81|19903.81|19906.64|19906.64|19902.94|19902.94|0
1677682500000|2023-03-01 14:55:00|19903.99|19903.99|19907.75|19907.75|19914.86|19914.86|19903.9|19903.9|0
1677682800000|2023-03-01 15:00:00|19907.78|19907.78|19907.82|19907.82|19914.31|19914.31|19900.79|19900.79|0
1677683100000|2023-03-01 15:05:00|19907.71|19907.71|19894.91|19894.91|19907.71|19907.71|19892.86|19892.86|0
1677683400000|2023-03-01 15:10:00|19894.55|19894.55|19890.68|19890.68|19894.55|19894.55|19890.15|19890.15|0
1677683700000|2023-03-01 15:15:00|19890.64|19890.64|19885.57|19885.57|19890.64|19890.64|19885.29|19885.29|0
1677684000000|2023-03-01 15:20:00|19885.64|19885.64|19894.13|19894.13|19898.41|19898.41|19884.66|19884.66|0
1677684300000|2023-03-01 15:25:00|19894.22|19894.22|19892.08|19892.08|19894.62|19894.62|19888.6|19888.6|0
1677684600000|2023-03-01 15:30:00|19892.17|19892.17|19887.53|19887.53|19892.21|19892.21|19885.09|19885.09|0
1677684900000|2023-03-01 15:35:00|19887.58|19887.58|19915.11|19915.11|19916.73|19916.73|19887.58|19887.58|0
1677685200000|2023-03-01 15:40:00|19915.02|19915.02|19919.36|19919.36|19921.84|19921.84|19914.34|19914.34|0
1677685500000|2023-03-01 15:45:00|19918.98|19918.98|19924.12|19924.12|19925.34|19925.34|19918.91|19918.91|0
1677685800000|2023-03-01 15:50:00|19924.06|19924.06|19923.04|19923.04|19927.49|19927.49|19922.97|19922.97|0
1677686100000|2023-03-01 15:55:00|19923|19923|19922|19922|19923.24|19923.24|19912.38|19912.38|0
1677686400000|2023-03-01 16:00:00|19922.18|19922.18|19897.89|19897.89|19922.61|19922.61|19897.87|19897.87|0
1677686700000|2023-03-01 16:05:00|19897.87|19897.87|19871.14|19871.14|19897.87|19897.87|19868.96|19868.96|0
1677687000000|2023-03-01 16:10:00|19871.11|19871.11|19859.56|19859.56|19871.11|19871.11|19859.11|19859.11|0
1677687300000|2023-03-01 16:15:00|19859.48|19859.48|19845.62|19845.62|19859.77|19859.77|19842.26|19842.26|0
1677687600000|2023-03-01 16:20:00|19845.69|19845.69|19846.29|19846.29|19846.8|19846.8|19842.14|19842.14|0
1677687900000|2023-03-01 16:25:00|19846.03|19846.03|19863.32|19863.32|19863.32|19863.32|19845.58|19845.58|0
1677744900000|2023-03-02 08:15:00|19809.58|19809.58|19817.79|19817.79|19822.12|19822.12|19808.03|19808.03|0
1677745200000|2023-03-02 08:20:00|19818.18|19818.18|19837.38|19837.38|19837.38|19837.38|19818.01|19818.01|0
1677745500000|2023-03-02 08:25:00|19837.3|19837.3|19851.88|19851.88|19855.47|19855.47|19837.3|19837.3|0
1677745800000|2023-03-02 08:30:00|19852.12|19852.12|19848.27|19848.27|19853.33|19853.33|19846.95|19846.95|0
1677746100000|2023-03-02 08:35:00|19848.35|19848.35|19849.18|19849.18|19855.51|19855.51|19848.35|19848.35|0
1677746400000|2023-03-02 08:40:00|19848.96|19848.96|19865.36|19865.36|19865.89|19865.89|19848.96|19848.96|0
1677746700000|2023-03-02 08:45:00|19865.26|19865.26|19901.99|19901.99|19902.29|19902.29|19865.02|19865.02|0
1677747000000|2023-03-02 08:50:00|19902.21|19902.21|19931.64|19931.64|19931.64|19931.64|19902.21|19902.21|0
1677747300000|2023-03-02 08:55:00|19931.85|19931.85|19926.92|19926.92|19938.57|19938.57|19924.66|19924.66|0
1677747600000|2023-03-02 09:00:00|19927.17|19927.17|19920.57|19920.57|19927.85|19927.85|19918.54|19918.54|0
1677747900000|2023-03-02 09:05:00|19920.42|19920.42|19917.56|19917.56|19920.42|19920.42|19912.81|19912.81|0
1677748200000|2023-03-02 09:10:00|19917.78|19917.78|19905.49|19905.49|19917.81|19917.81|19904.93|19904.93|0
1677748500000|2023-03-02 09:15:00|19905.24|19905.24|19894.95|19894.95|19905.24|19905.24|19892.72|19892.72|0
1677748800000|2023-03-02 09:20:00|19895.17|19895.17|19883.1|19883.1|19895.68|19895.68|19882.74|19882.74|0
1677749100000|2023-03-02 09:25:00|19882.98|19882.98|19868.32|19868.32|19882.98|19882.98|19866.03|19866.03|0
1677749400000|2023-03-02 09:30:00|19868.24|19868.24|19872.35|19872.35|19873.89|19873.89|19867.1|19867.1|0
1677749700000|2023-03-02 09:35:00|19872.58|19872.58|19865.72|19865.72|19873.38|19873.38|19865.72|19865.72|0
1677750000000|2023-03-02 09:40:00|19865.74|19865.74|19867.59|19867.59|19867.96|19867.96|19864.34|19864.34|0
1677750300000|2023-03-02 09:45:00|19867.42|19867.42|19868.6|19868.6|19869.55|19869.55|19866.26|19866.26|0
1677750600000|2023-03-02 09:50:00|19868.68|19868.68|19867.3|19867.3|19869.85|19869.85|19867.04|19867.04|0
1677750900000|2023-03-02 09:55:00|19867.52|19867.52|19869.59|19869.59|19869.59|19869.59|19863.85|19863.85|0
1677751200000|2023-03-02 10:00:00|19869.8|19869.8|19859.28|19859.28|19869.8|19869.8|19848.69|19848.69|0
1677751500000|2023-03-02 10:05:00|19859.21|19859.21|19844.72|19844.72|19861.43|19861.43|19844.72|19844.72|0
1677751800000|2023-03-02 10:10:00|19844.51|19844.51|19834.6|19834.6|19844.51|19844.51|19831.67|19831.67|0
1677752100000|2023-03-02 10:15:00|19834.68|19834.68|19839.4|19839.4|19839.46|19839.46|19834.05|19834.05|0
1677752400000|2023-03-02 10:20:00|19839.36|19839.36|19847.96|19847.96|19848.09|19848.09|19839.3|19839.3|0
1677752700000|2023-03-02 10:25:00|19847.64|19847.64|19856.3|19856.3|19857.05|19857.05|19846.88|19846.88|0
1677753000000|2023-03-02 10:30:00|19856.45|19856.45|19861.04|19861.04|19861.24|19861.24|19856.41|19856.41|0
1677753300000|2023-03-02 10:35:00|19861.23|19861.23|19860.6|19860.6|19863.03|19863.03|19860.06|19860.06|0
1677753600000|2023-03-02 10:40:00|19860.54|19860.54|19853.18|19853.18|19860.54|19860.54|19853.11|19853.11|0
1677753900000|2023-03-02 10:45:00|19853.14|19853.14|19859.96|19859.96|19859.96|19859.96|19852.92|19852.92|0
1677754200000|2023-03-02 10:50:00|19860.33|19860.33|19860.7|19860.7|19862.47|19862.47|19859.52|19859.52|0
1677754500000|2023-03-02 10:55:00|19860.84|19860.84|19867.01|19867.01|19867.25|19867.25|19860.84|19860.84|0
1677754800000|2023-03-02 11:00:00|19866.77|19866.77|19878.32|19878.32|19878.41|19878.41|19866.77|19866.77|0
1677755100000|2023-03-02 11:05:00|19878.35|19878.35|19883.57|19883.57|19884.03|19884.03|19877.72|19877.72|0
1677755400000|2023-03-02 11:10:00|19883.65|19883.65|19881.26|19881.26|19885.71|19885.71|19881.07|19881.07|0
1677755700000|2023-03-02 11:15:00|19881.33|19881.33|19878.86|19878.86|19881.53|19881.53|19878.49|19878.49|0
1677756000000|2023-03-02 11:20:00|19878.91|19878.91|19872.1|19872.1|19878.91|19878.91|19872.01|19872.01|0
1677756300000|2023-03-02 11:25:00|19872.02|19872.02|19866.06|19866.06|19872.02|19872.02|19866.06|19866.06|0
1677756600000|2023-03-02 11:30:00|19865.76|19865.76|19865.94|19865.94|19868.47|19868.47|19865.38|19865.38|0
1677756900000|2023-03-02 11:35:00|19866.08|19866.08|19870.44|19870.44|19870.44|19870.44|19864.72|19864.72|0
1677757200000|2023-03-02 11:40:00|19870.33|19870.33|19873.71|19873.71|19873.72|19873.72|19870.25|19870.25|0
1677757500000|2023-03-02 11:45:00|19873.74|19873.74|19875.5|19875.5|19875.87|19875.87|19873.69|19873.69|0
1677757800000|2023-03-02 11:50:00|19875.35|19875.35|19872.52|19872.52|19875.73|19875.73|19872.47|19872.47|0
1677758100000|2023-03-02 11:55:00|19872.7|19872.7|19872.12|19872.12|19873.71|19873.71|19871.18|19871.18|0
1677758400000|2023-03-02 12:00:00|19872.15|19872.15|19870.91|19870.91|19873.64|19873.64|19870.88|19870.88|0
1677758700000|2023-03-02 12:05:00|19870.85|19870.85|19863.84|19863.84|19870.92|19870.92|19863.32|19863.32|0
1677759000000|2023-03-02 12:10:00|19863.76|19863.76|19869.37|19869.37|19869.37|19869.37|19863.72|19863.72|0
1677759300000|2023-03-02 12:15:00|19869.32|19869.32|19873.11|19873.11|19873.68|19873.68|19869.31|19869.31|0
1677759600000|2023-03-02 12:20:00|19873.25|19873.25|19868.81|19868.81|19873.9|19873.9|19868.18|19868.18|0
1677759900000|2023-03-02 12:25:00|19868.58|19868.58|19866.05|19866.05|19869.17|19869.17|19865.62|19865.62|0
1677760200000|2023-03-02 12:30:00|19866.1|19866.1|19864.07|19864.07|19868.93|19868.93|19863.96|19863.96|0
1677760500000|2023-03-02 12:35:00|19864.01|19864.01|19856.67|19856.67|19864.01|19864.01|19855.2|19855.2|0
1677760800000|2023-03-02 12:40:00|19856.51|19856.51|19851.36|19851.36|19857.91|19857.91|19851.3|19851.3|0
1677761100000|2023-03-02 12:45:00|19851.42|19851.42|19853.1|19853.1|19853.1|19853.1|19850.21|19850.21|0
1677761400000|2023-03-02 12:50:00|19853.03|19853.03|19849.01|19849.01|19853.71|19853.71|19848.42|19848.42|0
1677761700000|2023-03-02 12:55:00|19848.97|19848.97|19854.87|19854.87|19854.87|19854.87|19848.91|19848.91|0
1677762000000|2023-03-02 13:00:00|19854.47|19854.47|19864.69|19864.69|19864.94|19864.94|19853.81|19853.81|0
1677762300000|2023-03-02 13:05:00|19864.84|19864.84|19867.46|19867.46|19867.46|19867.46|19863.98|19863.98|0
1677762600000|2023-03-02 13:10:00|19867.42|19867.42|19866|19866|19868.72|19868.72|19865.78|19865.78|0
1677762900000|2023-03-02 13:15:00|19865.86|19865.86|19865.46|19865.46|19865.92|19865.92|19862.81|19862.81|0
1677763200000|2023-03-02 13:20:00|19865.36|19865.36|19864.26|19864.26|19866.69|19866.69|19864.26|19864.26|0
1677763500000|2023-03-02 13:25:00|19864.28|19864.28|19861.89|19861.89|19864.28|19864.28|19861.56|19861.56|0
1677763800000|2023-03-02 13:30:00|19861.81|19861.81|19854.35|19854.35|19861.84|19861.84|19852.68|19852.68|0
1677764100000|2023-03-02 13:35:00|19854.48|19854.48|19850.44|19850.44|19854.57|19854.57|19849.11|19849.11|0
1677764400000|2023-03-02 13:40:00|19850.5|19850.5|19863.69|19863.69|19863.69|19863.69|19850.41|19850.41|0
1677764700000|2023-03-02 13:45:00|19863.65|19863.65|19863.3|19863.3|19865.23|19865.23|19862.74|19862.74|0
1677765000000|2023-03-02 13:50:00|19863.34|19863.34|19860.53|19860.53|19863.76|19863.76|19859.73|19859.73|0
1677765300000|2023-03-02 13:55:00|19860.45|19860.45|19856.31|19856.31|19861.4|19861.4|19856.09|19856.09|0
1677765600000|2023-03-02 14:00:00|19856.33|19856.33|19861.3|19861.3|19861.33|19861.33|19855.82|19855.82|0
1677765900000|2023-03-02 14:05:00|19861.39|19861.39|19866.42|19866.42|19866.79|19866.79|19861.39|19861.39|0
1677766200000|2023-03-02 14:10:00|19866.49|19866.49|19870.42|19870.42|19870.79|19870.79|19866.44|19866.44|0
1677766500000|2023-03-02 14:15:00|19870.35|19870.35|19871.99|19871.99|19873.93|19873.93|19870.31|19870.31|0
1677766800000|2023-03-02 14:20:00|19871.89|19871.89|19875.78|19875.78|19876.4|19876.4|19871.48|19871.48|0
1677767100000|2023-03-02 14:25:00|19875.81|19875.81|19874.59|19874.59|19876.07|19876.07|19872.8|19872.8|0
1677767400000|2023-03-02 14:30:00|19874.37|19874.37|19887.88|19887.88|19887.88|19887.88|19871.65|19871.65|0
1677767700000|2023-03-02 14:35:00|19887.92|19887.92|19882.06|19882.06|19887.93|19887.93|19880.69|19880.69|0
1677768000000|2023-03-02 14:40:00|19882.03|19882.03|19875.64|19875.64|19884.75|19884.75|19875.51|19875.51|0
1677768300000|2023-03-02 14:45:00|19875.59|19875.59|19873.52|19873.52|19877.3|19877.3|19872.49|19872.49|0
1677768600000|2023-03-02 14:50:00|19873.05|19873.05|19881.7|19881.7|19883.89|19883.89|19872.1|19872.1|0
1677768900000|2023-03-02 14:55:00|19881.68|19881.68|19877.7|19877.7|19882.06|19882.06|19870.12|19870.12|0
1677769200000|2023-03-02 15:00:00|19877.67|19877.67|19892.11|19892.11|19892.26|19892.26|19877.67|19877.67|0
1677769500000|2023-03-02 15:05:00|19892.52|19892.52|19891.03|19891.03|19896.79|19896.79|19890.87|19890.87|0
1677769800000|2023-03-02 15:10:00|19890.94|19890.94|19879.55|19879.55|19891.15|19891.15|19879.26|19879.26|0
1677770100000|2023-03-02 15:15:00|19879.42|19879.42|19873.12|19873.12|19880.53|19880.53|19872.88|19872.88|0
1677770400000|2023-03-02 15:20:00|19873.09|19873.09|19867.11|19867.11|19873.21|19873.21|19859.36|19859.36|0
1677770700000|2023-03-02 15:25:00|19867.23|19867.23|19869.7|19869.7|19872.6|19872.6|19866.41|19866.41|0
1677771000000|2023-03-02 15:30:00|19869.73|19869.73|19872.54|19872.54|19873.99|19873.99|19866.26|19866.26|0
1677771300000|2023-03-02 15:35:00|19872.43|19872.43|19870.39|19870.39|19876.12|19876.12|19870.39|19870.39|0
1677771600000|2023-03-02 15:40:00|19870.12|19870.12|19861.13|19861.13|19870.31|19870.31|19860.21|19860.21|0
1677771900000|2023-03-02 15:45:00|19860.86|19860.86|19864.82|19864.82|19865.92|19865.92|19860.86|19860.86|0
1677772200000|2023-03-02 15:50:00|19864.76|19864.76|19879.82|19879.82|19879.88|19879.88|19864.76|19864.76|0
1677772500000|2023-03-02 15:55:00|19879.89|19879.89|19883.41|19883.41|19884.02|19884.02|19879.89|19879.89|0
1677772800000|2023-03-02 16:00:00|19883.44|19883.44|19876.91|19876.91|19884.18|19884.18|19876.91|19876.91|0
1677773100000|2023-03-02 16:05:00|19877.02|19877.02|19876.49|19876.49|19879.31|19879.31|19874.13|19874.13|0
1677773400000|2023-03-02 16:10:00|19876.42|19876.42|19870.82|19870.82|19877.84|19877.84|19870.28|19870.28|0
1677773700000|2023-03-02 16:15:00|19870.91|19870.91|19871.67|19871.67|19873.05|19873.05|19869.96|19869.96|0
1677774000000|2023-03-02 16:20:00|19871.66|19871.66|19871.02|19871.02|19873.52|19873.52|19870.61|19870.61|0
1677774300000|2023-03-02 16:25:00|19871.19|19871.19|19863.52|19863.52|19872.01|19872.01|19863|19863|0
1677831300000|2023-03-03 08:15:00|19905.72|19905.72|19900.87|19900.87|19906.37|19906.37|19898.46|19898.46|0
1677831600000|2023-03-03 08:20:00|19900.95|19900.95|19906.22|19906.22|19907.98|19907.98|19896.92|19896.92|0
1677831900000|2023-03-03 08:25:00|19906.48|19906.48|19904.49|19904.49|19909.34|19909.34|19903.19|19903.19|0
1677832200000|2023-03-03 08:30:00|19904.15|19904.15|19909.21|19909.21|19913.84|19913.84|19903.24|19903.24|0
1677832500000|2023-03-03 08:35:00|19909.31|19909.31|19905.03|19905.03|19909.39|19909.39|19903.17|19903.17|0
1677832800000|2023-03-03 08:40:00|19904.47|19904.47|19904.96|19904.96|19904.96|19904.96|19902.29|19902.29|0
1677833100000|2023-03-03 08:45:00|19905|19905|19909.84|19909.84|19910.34|19910.34|19905|19905|0
1677833400000|2023-03-03 08:50:00|19909.78|19909.78|19917.39|19917.39|19918.54|19918.54|19909.22|19909.22|0
1677833700000|2023-03-03 08:55:00|19917.66|19917.66|19919.37|19919.37|19921.44|19921.44|19917.53|19917.53|0
1677834000000|2023-03-03 09:00:00|19919.28|19919.28|19924.16|19924.16|19924.38|19924.38|19919.13|19919.13|0
1677834300000|2023-03-03 09:05:00|19924.11|19924.11|19922.92|19922.92|19925.31|19925.31|19922.1|19922.1|0
1677834600000|2023-03-03 09:10:00|19922.68|19922.68|19928.84|19928.84|19928.84|19928.84|19922.68|19922.68|0
1677834900000|2023-03-03 09:15:00|19928.75|19928.75|19920.84|19920.84|19930.63|19930.63|19920.34|19920.34|0
1677835200000|2023-03-03 09:20:00|19920.66|19920.66|19916|19916|19920.76|19920.76|19916|19916|0
1677835500000|2023-03-03 09:25:00|19915.94|19915.94|19917.51|19917.51|19920.06|19920.06|19915.28|19915.28|0
1677835800000|2023-03-03 09:30:00|19917.57|19917.57|19922.03|19922.03|19922.18|19922.18|19916.82|19916.82|0
1677836100000|2023-03-03 09:35:00|19922.16|19922.16|19925.98|19925.98|19927.25|19927.25|19921.15|19921.15|0
1677836400000|2023-03-03 09:40:00|19925.88|19925.88|19920.61|19920.61|19925.88|19925.88|19920.51|19920.51|0
1677836700000|2023-03-03 09:45:00|19920.49|19920.49|19924.43|19924.43|19924.48|19924.48|19919.67|19919.67|0
1677837000000|2023-03-03 09:50:00|19923.95|19923.95|19921.96|19921.96|19923.95|19923.95|19919.2|19919.2|0
1677837300000|2023-03-03 09:55:00|19922.19|19922.19|19929.6|19929.6|19929.6|19929.6|19921.11|19921.11|0
1677837600000|2023-03-03 10:00:00|19929.54|19929.54|19939.08|19939.08|19939.1|19939.1|19929.05|19929.05|0
1677837900000|2023-03-03 10:05:00|19939.15|19939.15|19937.73|19937.73|19940.37|19940.37|19937.34|19937.34|0
1677838200000|2023-03-03 10:10:00|19937.75|19937.75|19933.4|19933.4|19938.27|19938.27|19933.16|19933.16|0
1677838500000|2023-03-03 10:15:00|19933.28|19933.28|19924.22|19924.22|19933.52|19933.52|19922.34|19922.34|0
1677838800000|2023-03-03 10:20:00|19924.29|19924.29|19927.88|19927.88|19929.05|19929.05|19924.14|19924.14|0
1677839100000|2023-03-03 10:25:00|19928.04|19928.04|19926.76|19926.76|19928.04|19928.04|19925.66|19925.66|0
1677839400000|2023-03-03 10:30:00|19926.94|19926.94|19926.65|19926.65|19928.46|19928.46|19924.46|19924.46|0
1677839700000|2023-03-03 10:35:00|19926.78|19926.78|19930.21|19930.21|19930.53|19930.53|19926.78|19926.78|0
1677840000000|2023-03-03 10:40:00|19930.17|19930.17|19937.91|19937.91|19938.1|19938.1|19929.66|19929.66|0
1677840300000|2023-03-03 10:45:00|19937.73|19937.73|19940.73|19940.73|19941.11|19941.11|19937.69|19937.69|0
1677840600000|2023-03-03 10:50:00|19940.66|19940.66|19937.65|19937.65|19940.73|19940.73|19936.95|19936.95|0
1677840900000|2023-03-03 10:55:00|19937.61|19937.61|19935.46|19935.46|19937.73|19937.73|19934.54|19934.54|0
1677841200000|2023-03-03 11:00:00|19935.47|19935.47|19939.2|19939.2|19939.2|19939.2|19934.72|19934.72|0
1677841500000|2023-03-03 11:05:00|19939.29|19939.29|19942.62|19942.62|19942.62|19942.62|19939.2|19939.2|0
1677841800000|2023-03-03 11:10:00|19942.71|19942.71|19944.18|19944.18|19944.25|19944.25|19941.72|19941.72|0
1677842100000|2023-03-03 11:15:00|19944.43|19944.43|19948.25|19948.25|19948.25|19948.25|19943.8|19943.8|0
1677842400000|2023-03-03 11:20:00|19948.48|19948.48|19951.34|19951.34|19952.16|19952.16|19948.48|19948.48|0
1677842700000|2023-03-03 11:25:00|19951.28|19951.28|19952.08|19952.08|19952.45|19952.45|19950.04|19950.04|0
1677843000000|2023-03-03 11:30:00|19952.11|19952.11|19943.47|19943.47|19952.11|19952.11|19942.9|19942.9|0
1677843300000|2023-03-03 11:35:00|19943.24|19943.24|19941.93|19941.93|19943.24|19943.24|19940.78|19940.78|0
1677843600000|2023-03-03 11:40:00|19942.01|19942.01|19944.1|19944.1|19944.66|19944.66|19941.97|19941.97|0
1677843900000|2023-03-03 11:45:00|19944.01|19944.01|19943.3|19943.3|19944.01|19944.01|19941|19941|0
1677844200000|2023-03-03 11:50:00|19943.37|19943.37|19943.33|19943.33|19944.6|19944.6|19943.23|19943.23|0
1677844500000|2023-03-03 11:55:00|19943.22|19943.22|19947.41|19947.41|19947.95|19947.95|19943.22|19943.22|0
1677844800000|2023-03-03 12:00:00|19947.64|19947.64|19945.72|19945.72|19947.7|19947.7|19945.14|19945.14|0
1677845100000|2023-03-03 12:05:00|19945.76|19945.76|19950.19|19950.19|19950.32|19950.32|19944.54|19944.54|0
1677845400000|2023-03-03 12:10:00|19950.11|19950.11|19952.44|19952.44|19953.2|19953.2|19948.91|19948.91|0
1677845700000|2023-03-03 12:15:00|19952.4|19952.4|19950.58|19950.58|19952.87|19952.87|19950.1|19950.1|0
1677846000000|2023-03-03 12:20:00|19950.5|19950.5|19946.99|19946.99|19950.5|19950.5|19946.94|19946.94|0
1677846300000|2023-03-03 12:25:00|19947.06|19947.06|19944.49|19944.49|19947.94|19947.94|19944.46|19944.46|0
1677846600000|2023-03-03 12:30:00|19944.55|19944.55|19944.2|19944.2|19945.31|19945.31|19943.65|19943.65|0
1677846900000|2023-03-03 12:35:00|19944.16|19944.16|19940.94|19940.94|19944.63|19944.63|19940.3|19940.3|0
1677847200000|2023-03-03 12:40:00|19940.8|19940.8|19935.16|19935.16|19940.8|19940.8|19935.01|19935.01|0
1677847500000|2023-03-03 12:45:00|19935.33|19935.33|19932.13|19932.13|19935.33|19935.33|19932.11|19932.11|0
1677847800000|2023-03-03 12:50:00|19932.19|19932.19|19929.52|19929.52|19932.34|19932.34|19929.27|19929.27|0
1677848100000|2023-03-03 12:55:00|19929.6|19929.6|19929.5|19929.5|19929.77|19929.77|19928.18|19928.18|0
1677848400000|2023-03-03 13:00:00|19929.46|19929.46|19929.38|19929.38|19931.11|19931.11|19929.19|19929.19|0
1677848700000|2023-03-03 13:05:00|19929.4|19929.4|19925.67|19925.67|19929.75|19929.75|19925.67|19925.67|0
1677849000000|2023-03-03 13:10:00|19925.57|19925.57|19922.43|19922.43|19925.92|19925.92|19921.68|19921.68|0
1677849300000|2023-03-03 13:15:00|19922.35|19922.35|19920.03|19920.03|19922.35|19922.35|19919.24|19919.24|0
1677849600000|2023-03-03 13:20:00|19920.1|19920.1|19923.86|19923.86|19923.86|19923.86|19919.73|19919.73|0
1677849900000|2023-03-03 13:25:00|19923.89|19923.89|19920.83|19920.83|19923.96|19923.96|19920.78|19920.78|0
1677850200000|2023-03-03 13:30:00|19920.66|19920.66|19912.47|19912.47|19920.66|19920.66|19912.47|19912.47|0
1677850500000|2023-03-03 13:35:00|19912.54|19912.54|19908.5|19908.5|19912.95|19912.95|19907.9|19907.9|0
1677850800000|2023-03-03 13:40:00|19908.42|19908.42|19901.54|19901.54|19908.42|19908.42|19900.27|19900.27|0
1677851100000|2023-03-03 13:45:00|19901.31|19901.31|19901.64|19901.64|19903.06|19903.06|19900.75|19900.75|0
1677851400000|2023-03-03 13:50:00|19901.59|19901.59|19898.13|19898.13|19902.81|19902.81|19897.96|19897.96|0
1677851700000|2023-03-03 13:55:00|19898.17|19898.17|19900.84|19900.84|19901.9|19901.9|19896.13|19896.13|0
1677852000000|2023-03-03 14:00:00|19900.88|19900.88|19917.65|19917.65|19918.41|19918.41|19900.63|19900.63|0
1677852300000|2023-03-03 14:05:00|19917.6|19917.6|19920.04|19920.04|19920.07|19920.07|19914.61|19914.61|0
1677852600000|2023-03-03 14:10:00|19920.06|19920.06|19919.4|19919.4|19921.69|19921.69|19918.07|19918.07|0
1677852900000|2023-03-03 14:15:00|19919.21|19919.21|19915.29|19915.29|19919.6|19919.6|19915.1|19915.1|0
1677853200000|2023-03-03 14:20:00|19915.11|19915.11|19909.03|19909.03|19915.68|19915.68|19908.02|19908.02|0
1677853500000|2023-03-03 14:25:00|19908.65|19908.65|19906.85|19906.85|19909.6|19909.6|19906.3|19906.3|0
1677853800000|2023-03-03 14:30:00|19906.81|19906.81|19899.38|19899.38|19908.31|19908.31|19899.38|19899.38|0
1677854100000|2023-03-03 14:35:00|19899.36|19899.36|19897.9|19897.9|19901.74|19901.74|19897.71|19897.71|0
1677854400000|2023-03-03 14:40:00|19897.84|19897.84|19905.47|19905.47|19905.7|19905.7|19897.75|19897.75|0
1677854700000|2023-03-03 14:45:00|19904.99|19904.99|19906.82|19906.82|19909.42|19909.42|19904.53|19904.53|0
1677855000000|2023-03-03 14:50:00|19906.77|19906.77|19913.45|19913.45|19913.65|19913.65|19905.68|19905.68|0
1677855300000|2023-03-03 14:55:00|19913.61|19913.61|19923.02|19923.02|19923.28|19923.28|19913.61|19913.61|0
1677855600000|2023-03-03 15:00:00|19923.11|19923.11|19919.4|19919.4|19924.23|19924.23|19914.29|19914.29|0
1677855900000|2023-03-03 15:05:00|19919.43|19919.43|19914.71|19914.71|19920.47|19920.47|19913.66|19913.66|0
1677856200000|2023-03-03 15:10:00|19914.8|19914.8|19921.57|19921.57|19921.96|19921.96|19914.19|19914.19|0
1677856500000|2023-03-03 15:15:00|19921.52|19921.52|19919.94|19919.94|19924.38|19924.38|19919.94|19919.94|0
1677856800000|2023-03-03 15:20:00|19919.92|19919.92|19923.12|19923.12|19923.12|19923.12|19917.17|19917.17|0
1677857100000|2023-03-03 15:25:00|19923.18|19923.18|19924.42|19924.42|19928.4|19928.4|19922.55|19922.55|0
1677857400000|2023-03-03 15:30:00|19924.47|19924.47|19928.31|19928.31|19930.43|19930.43|19924.47|19924.47|0
1677857700000|2023-03-03 15:35:00|19928.25|19928.25|19931.61|19931.61|19931.88|19931.88|19928.25|19928.25|0
1677858000000|2023-03-03 15:40:00|19931.55|19931.55|19933.14|19933.14|19933.2|19933.2|19930.03|19930.03|0
1677858300000|2023-03-03 15:45:00|19933.21|19933.21|19934.13|19934.13|19934.89|19934.89|19933.06|19933.06|0
1677858600000|2023-03-03 15:50:00|19934|19934|19926.82|19926.82|19934.07|19934.07|19926.68|19926.68|0
1677858900000|2023-03-03 15:55:00|19926.78|19926.78|19925.9|19925.9|19927.39|19927.39|19925.24|19925.24|0
1677859200000|2023-03-03 16:00:00|19925.78|19925.78|19922.86|19922.86|19928.11|19928.11|19922.55|19922.55|0
1677859500000|2023-03-03 16:05:00|19922.93|19922.93|19917.64|19917.64|19925.33|19925.33|19917.64|19917.64|0
1677859800000|2023-03-03 16:10:00|19917.61|19917.61|19917.87|19917.87|19917.92|19917.92|19911.42|19911.42|0
1677860100000|2023-03-03 16:15:00|19917.79|19917.79|19928.07|19928.07|19928.33|19928.33|19917.75|19917.75|0
1677860400000|2023-03-03 16:20:00|19927.95|19927.95|19939.27|19939.27|19939.27|19939.27|19927.66|19927.66|0
1677860700000|2023-03-03 16:25:00|19939.32|19939.32|19937.55|19937.55|19943|19943|19937.21|19937.21|0
1678090500000|2023-03-06 08:15:00|19931.03|19931.03|19925.19|19925.19|19937.16|19937.16|19924.68|19924.68|0
1678090800000|2023-03-06 08:20:00|19925.28|19925.28|19935.65|19935.65|19938.17|19938.17|19924.71|19924.71|0
1678091100000|2023-03-06 08:25:00|19935.7|19935.7|19935.91|19935.91|19937.31|19937.31|19934.1|19934.1|0
1678091400000|2023-03-06 08:30:00|19935.96|19935.96|19938.68|19938.68|19938.74|19938.74|19933.75|19933.75|0
1678091700000|2023-03-06 08:35:00|19938.42|19938.42|19948.44|19948.44|19949.18|19949.18|19938.42|19938.42|0
1678092000000|2023-03-06 08:40:00|19948.19|19948.19|19954.74|19954.74|19954.74|19954.74|19947.41|19947.41|0
1678092300000|2023-03-06 08:45:00|19954.64|19954.64|19956.14|19956.14|19956.47|19956.47|19954.35|19954.35|0
1678092600000|2023-03-06 08:50:00|19956.2|19956.2|19972.28|19972.28|19972.75|19972.75|19956.03|19956.03|0
1678092900000|2023-03-06 08:55:00|19972.12|19972.12|19968.25|19968.25|19972.99|19972.99|19968.2|19968.2|0
1678093200000|2023-03-06 09:00:00|19968.16|19968.16|19949.98|19949.98|19969.08|19969.08|19949.81|19949.81|0
1678093500000|2023-03-06 09:05:00|19950.15|19950.15|19933.59|19933.59|19950.99|19950.99|19933.5|19933.5|0
1678093800000|2023-03-06 09:10:00|19933.44|19933.44|19934.08|19934.08|19936.08|19936.08|19932.45|19932.45|0
1678094100000|2023-03-06 09:15:00|19934.16|19934.16|19925.52|19925.52|19934.16|19934.16|19925.35|19925.35|0
1678094400000|2023-03-06 09:20:00|19925.05|19925.05|19918.41|19918.41|19925.3|19925.3|19916.97|19916.97|0
1678094700000|2023-03-06 09:25:00|19918.65|19918.65|19911.97|19911.97|19918.84|19918.84|19911.87|19911.87|0
1678095000000|2023-03-06 09:30:00|19911.92|19911.92|19913.85|19913.85|19914.28|19914.28|19908.66|19908.66|0
1678095300000|2023-03-06 09:35:00|19913.96|19913.96|19918.42|19918.42|19919.95|19919.95|19913.76|19913.76|0
1678095600000|2023-03-06 09:40:00|19918.3|19918.3|19922.14|19922.14|19922.14|19922.14|19917.6|19917.6|0
1678095900000|2023-03-06 09:45:00|19922.18|19922.18|19916.07|19916.07|19922.6|19922.6|19915.76|19915.76|0
1678096200000|2023-03-06 09:50:00|19916.46|19916.46|19913.49|19913.49|19917.75|19917.75|19911.84|19911.84|0
1678096500000|2023-03-06 09:55:00|19913.42|19913.42|19918.93|19918.93|19919.51|19919.51|19913.03|19913.03|0
1678096800000|2023-03-06 10:00:00|19918.99|19918.99|19928.85|19928.85|19928.85|19928.85|19918.47|19918.47|0
1678097100000|2023-03-06 10:05:00|19928.78|19928.78|19925.74|19925.74|19930.73|19930.73|19925.09|19925.09|0
1678097400000|2023-03-06 10:10:00|19925.81|19925.81|19929.01|19929.01|19929.3|19929.3|19925.26|19925.26|0
1678097700000|2023-03-06 10:15:00|19928.9|19928.9|19929.81|19929.81|19931.02|19931.02|19928.29|19928.29|0
1678098000000|2023-03-06 10:20:00|19929.7|19929.7|19929.18|19929.18|19929.7|19929.7|19927.8|19927.8|0
1678098300000|2023-03-06 10:25:00|19929.23|19929.23|19929.15|19929.15|19930.65|19930.65|19928.64|19928.64|0
1678098600000|2023-03-06 10:30:00|19929.23|19929.23|19931.01|19931.01|19931.94|19931.94|19928.23|19928.23|0
1678098900000|2023-03-06 10:35:00|19930.79|19930.79|19935.1|19935.1|19935.18|19935.18|19930.46|19930.46|0
1678099200000|2023-03-06 10:40:00|19934.99|19934.99|19947.89|19947.89|19948.5|19948.5|19934.96|19934.96|0
1678099500000|2023-03-06 10:45:00|19947.82|19947.82|19954.46|19954.46|19954.72|19954.72|19947.71|19947.71|0
1678099800000|2023-03-06 10:50:00|19954.54|19954.54|19962.53|19962.53|19962.8|19962.8|19954.54|19954.54|0
1678100100000|2023-03-06 10:55:00|19962.9|19962.9|19966.27|19966.27|19966.84|19966.84|19962.83|19962.83|0
1678100400000|2023-03-06 11:00:00|19966.35|19966.35|19958.91|19958.91|19966.44|19966.44|19958.84|19958.84|0
1678100700000|2023-03-06 11:05:00|19959.04|19959.04|19958.18|19958.18|19959.55|19959.55|19956.31|19956.31|0
1678101000000|2023-03-06 11:10:00|19958.09|19958.09|19964.15|19964.15|19964.15|19964.15|19958.09|19958.09|0
1678101300000|2023-03-06 11:15:00|19964.26|19964.26|19966.85|19966.85|19966.95|19966.95|19963.83|19963.83|0
1678101600000|2023-03-06 11:20:00|19967.02|19967.02|19976.81|19976.81|19978.05|19978.05|19966.92|19966.92|0
1678101900000|2023-03-06 11:25:00|19976.73|19976.73|19972.81|19972.81|19976.83|19976.83|19972.68|19972.68|0
1678102200000|2023-03-06 11:30:00|19972.89|19972.89|19972.32|19972.32|19973.96|19973.96|19971.69|19971.69|0
1678102500000|2023-03-06 11:35:00|19972.3|19972.3|19966.72|19966.72|19972.3|19972.3|19966.31|19966.31|0
1678102800000|2023-03-06 11:40:00|19966.87|19966.87|19964.52|19964.52|19970.11|19970.11|19964.52|19964.52|0
1678103100000|2023-03-06 11:45:00|19964.45|19964.45|19941.88|19941.88|19964.78|19964.78|19941.8|19941.8|0
1678103400000|2023-03-06 11:50:00|19941.84|19941.84|19932.71|19932.71|19942.43|19942.43|19931.01|19931.01|0
1678103700000|2023-03-06 11:55:00|19932.58|19932.58|19926.47|19926.47|19933.31|19933.31|19926.47|19926.47|0
1678104000000|2023-03-06 12:00:00|19926.36|19926.36|19930.63|19930.63|19930.63|19930.63|19921.18|19921.18|0
1678104300000|2023-03-06 12:05:00|19930.67|19930.67|19931.57|19931.57|19934.82|19934.82|19929.77|19929.77|0
1678104600000|2023-03-06 12:10:00|19931.72|19931.72|19932.42|19932.42|19933.12|19933.12|19931.61|19931.61|0
1678104900000|2023-03-06 12:15:00|19932.5|19932.5|19934.99|19934.99|19936.65|19936.65|19932.31|19932.31|0
1678105200000|2023-03-06 12:20:00|19934.91|19934.91|19936.83|19936.83|19936.83|19936.83|19934.13|19934.13|0
1678105500000|2023-03-06 12:25:00|19937.11|19937.11|19947.1|19947.1|19947.1|19947.1|19936.96|19936.96|0
1678105800000|2023-03-06 12:30:00|19947.19|19947.19|19952.81|19952.81|19952.94|19952.94|19946.54|19946.54|0
1678106100000|2023-03-06 12:35:00|19952.7|19952.7|19957.7|19957.7|19957.85|19957.85|19951.59|19951.59|0
1678106400000|2023-03-06 12:40:00|19958.11|19958.11|19959.16|19959.16|19959.74|19959.74|19957.82|19957.82|0
1678106700000|2023-03-06 12:45:00|19959.31|19959.31|19964.5|19964.5|19964.75|19964.75|19959.31|19959.31|0
1678107000000|2023-03-06 12:50:00|19964.37|19964.37|19970.8|19970.8|19972.2|19972.2|19964.37|19964.37|0
1678107300000|2023-03-06 12:55:00|19971.04|19971.04|19971.78|19971.78|19972.22|19972.22|19969.79|19969.79|0
1678107600000|2023-03-06 13:00:00|19971.86|19971.86|19970.02|19970.02|19972.53|19972.53|19969.12|19969.12|0
1678107900000|2023-03-06 13:05:00|19970.1|19970.1|19970.71|19970.71|19971.69|19971.69|19969.83|19969.83|0
1678108200000|2023-03-06 13:10:00|19970.63|19970.63|19975.92|19975.92|19975.92|19975.92|19970.43|19970.43|0
1678108500000|2023-03-06 13:15:00|19975.95|19975.95|19981.05|19981.05|19981.1|19981.1|19975.95|19975.95|0
1678108800000|2023-03-06 13:20:00|19980.72|19980.72|19983.38|19983.38|19983.46|19983.46|19979.09|19979.09|0
1678109100000|2023-03-06 13:25:00|19983.47|19983.47|19989.63|19989.63|19989.68|19989.68|19982.86|19982.86|0
1678109400000|2023-03-06 13:30:00|19989.73|19989.73|19993.69|19993.69|19993.77|19993.77|19989.63|19989.63|0
1678109700000|2023-03-06 13:35:00|19993.77|19993.77|19994.39|19994.39|19995.11|19995.11|19992.94|19992.94|0
1678110000000|2023-03-06 13:40:00|19994.48|19994.48|20003.9|20003.9|20003.9|20003.9|19994.48|19994.48|0
1678110300000|2023-03-06 13:45:00|20003.96|20003.96|20016.09|20016.09|20016.09|20016.09|20003.96|20003.96|0
1678110600000|2023-03-06 13:50:00|20015.8|20015.8|20014.69|20014.69|20016|20016|20013.03|20013.03|0
1678110900000|2023-03-06 13:55:00|20014.74|20014.74|20020.87|20020.87|20020.96|20020.96|20014.65|20014.65|0
1678111200000|2023-03-06 14:00:00|20021.35|20021.35|20022.94|20022.94|20024.43|20024.43|20021.2|20021.2|0
1678111500000|2023-03-06 14:05:00|20023.03|20023.03|20020.52|20020.52|20023.92|20023.92|20019.73|20019.73|0
1678111800000|2023-03-06 14:10:00|20020.56|20020.56|20020.41|20020.41|20021.51|20021.51|20018.99|20018.99|0
1678112100000|2023-03-06 14:15:00|20020.23|20020.23|20018.01|20018.01|20020.76|20020.76|20017.35|20017.35|0
1678112400000|2023-03-06 14:20:00|20017.85|20017.85|20021.81|20021.81|20022.01|20022.01|20016.03|20016.03|0
1678112700000|2023-03-06 14:25:00|20021.66|20021.66|20025.67|20025.67|20026.29|20026.29|20020.51|20020.51|0
1678113000000|2023-03-06 14:30:00|20025.71|20025.71|20028.95|20028.95|20031.53|20031.53|20022.67|20022.67|0
1678113300000|2023-03-06 14:35:00|20028.88|20028.88|20014.05|20014.05|20028.88|20028.88|20013.29|20013.29|0
1678113600000|2023-03-06 14:40:00|20014.15|20014.15|20014.77|20014.77|20016.11|20016.11|20013.04|20013.04|0
1678113900000|2023-03-06 14:45:00|20014.91|20014.91|20015.57|20015.57|20016.15|20016.15|20011.2|20011.2|0
1678114200000|2023-03-06 14:50:00|20015.51|20015.51|20025.46|20025.46|20025.5|20025.5|20015.29|20015.29|0
1678114500000|2023-03-06 14:55:00|20025.56|20025.56|20030.45|20030.45|20031.59|20031.59|20025.56|20025.56|0
1678114800000|2023-03-06 15:00:00|20030.38|20030.38|20024.79|20024.79|20030.47|20030.47|20022.14|20022.14|0
1678115100000|2023-03-06 15:05:00|20024.73|20024.73|20024.36|20024.36|20025.68|20025.68|20020.63|20020.63|0
1678115400000|2023-03-06 15:10:00|20024.27|20024.27|20023.59|20023.59|20026.21|20026.21|20022.91|20022.91|0
1678115700000|2023-03-06 15:15:00|20023.63|20023.63|20029.89|20029.89|20030.16|20030.16|20023.5|20023.5|0
1678116000000|2023-03-06 15:20:00|20029.96|20029.96|20036.86|20036.86|20039.3|20039.3|20029.96|20029.96|0
1678116300000|2023-03-06 15:25:00|20036.76|20036.76|20033.82|20033.82|20037.08|20037.08|20033.82|20033.82|0
1678116600000|2023-03-06 15:30:00|20033.84|20033.84|20039.61|20039.61|20039.61|20039.61|20031.84|20031.84|0
1678116900000|2023-03-06 15:35:00|20039.67|20039.67|20040.36|20040.36|20041.45|20041.45|20038.73|20038.73|0
1678117200000|2023-03-06 15:40:00|20040.26|20040.26|20042.86|20042.86|20044.74|20044.74|20039.83|20039.83|0
1678117500000|2023-03-06 15:45:00|20042.88|20042.88|20034.49|20034.49|20043.18|20043.18|20034.38|20034.38|0
1678117800000|2023-03-06 15:50:00|20034.31|20034.31|20032.17|20032.17|20034.47|20034.47|20031.57|20031.57|0
1678118100000|2023-03-06 15:55:00|20032.23|20032.23|20027.22|20027.22|20033.78|20033.78|20026.53|20026.53|0
1678118400000|2023-03-06 16:00:00|20027.26|20027.26|20030.58|20030.58|20030.92|20030.92|20024.41|20024.41|0
1678118700000|2023-03-06 16:05:00|20030.66|20030.66|20031.89|20031.89|20032.76|20032.76|20029.23|20029.23|0
1678119000000|2023-03-06 16:10:00|20031.76|20031.76|20028.22|20028.22|20031.8|20031.8|20025.08|20025.08|0
1678119300000|2023-03-06 16:15:00|20028.16|20028.16|20027.83|20027.83|20028.16|20028.16|20023.41|20023.41|0
1678119600000|2023-03-06 16:20:00|20027.99|20027.99|20033.88|20033.88|20034.43|20034.43|20027.9|20027.9|0
1678119900000|2023-03-06 16:25:00|20033.96|20033.96|20033.38|20033.38|20036.51|20036.51|20032.41|20032.41|0
1678176900000|2023-03-07 08:15:00|20031.03|20031.03|20055.97|20055.97|20056.06|20056.06|20029.93|20029.93|0
1678177200000|2023-03-07 08:20:00|20055.98|20055.98|20068.22|20068.22|20069.94|20069.94|20055.98|20055.98|0
1678177500000|2023-03-07 08:25:00|20068.53|20068.53|20075.6|20075.6|20077.74|20077.74|20067.99|20067.99|0
1678177800000|2023-03-07 08:30:00|20075.47|20075.47|20092.71|20092.71|20093.33|20093.33|20074.84|20074.84|0
1678178100000|2023-03-07 08:35:00|20092.67|20092.67|20091.95|20091.95|20093.9|20093.9|20089.13|20089.13|0
1678178400000|2023-03-07 08:40:00|20092.03|20092.03|20094.26|20094.26|20096.67|20096.67|20091.42|20091.42|0
1678178700000|2023-03-07 08:45:00|20094.08|20094.08|20089.95|20089.95|20094.72|20094.72|20087.86|20087.86|0
1678179000000|2023-03-07 08:50:00|20089.86|20089.86|20091.49|20091.49|20093.3|20093.3|20089.72|20089.72|0
1678179300000|2023-03-07 08:55:00|20091.31|20091.31|20094.94|20094.94|20095.1|20095.1|20088.56|20088.56|0
1678179600000|2023-03-07 09:00:00|20095.18|20095.18|20104.19|20104.19|20104.79|20104.79|20095.18|20095.18|0
1678179900000|2023-03-07 09:05:00|20104.23|20104.23|20111.48|20111.48|20111.85|20111.85|20103.7|20103.7|0
1678180200000|2023-03-07 09:10:00|20111.41|20111.41|20112.92|20112.92|20114.96|20114.96|20111.34|20111.34|0
1678180500000|2023-03-07 09:15:00|20113.05|20113.05|20110.95|20110.95|20114.09|20114.09|20110.26|20110.26|0
1678180800000|2023-03-07 09:20:00|20111.1|20111.1|20115.97|20115.97|20116.69|20116.69|20111.1|20111.1|0
1678181100000|2023-03-07 09:25:00|20116.08|20116.08|20116.38|20116.38|20117.9|20117.9|20115.46|20115.46|0
1678181400000|2023-03-07 09:30:00|20116.31|20116.31|20118.21|20118.21|20121.54|20121.54|20116.31|20116.31|0
1678181700000|2023-03-07 09:35:00|20118.14|20118.14|20121.41|20121.41|20121.78|20121.78|20115.26|20115.26|0
1678182000000|2023-03-07 09:40:00|20121.26|20121.26|20116.88|20116.88|20123.05|20123.05|20116.88|20116.88|0
1678182300000|2023-03-07 09:45:00|20116.77|20116.77|20101.53|20101.53|20116.77|20116.77|20101.53|20101.53|0
1678182600000|2023-03-07 09:50:00|20101.61|20101.61|20081.52|20081.52|20101.9|20101.9|20081.5|20081.5|0
1678182900000|2023-03-07 09:55:00|20081.11|20081.11|20076.02|20076.02|20081.51|20081.51|20076.02|20076.02|0
1678183200000|2023-03-07 10:00:00|20076.09|20076.09|20073.51|20073.51|20078.53|20078.53|20071.85|20071.85|0
1678183500000|2023-03-07 10:05:00|20073.6|20073.6|20076.93|20076.93|20077.02|20077.02|20073.17|20073.17|0
1678183800000|2023-03-07 10:10:00|20076.88|20076.88|20077.1|20077.1|20080.41|20080.41|20075.75|20075.75|0
1678184100000|2023-03-07 10:15:00|20077.29|20077.29|20080.28|20080.28|20080.84|20080.84|20076.13|20076.13|0
1678184400000|2023-03-07 10:20:00|20080.42|20080.42|20080.89|20080.89|20081.61|20081.61|20079.02|20079.02|0
1678184700000|2023-03-07 10:25:00|20080.7|20080.7|20081.57|20081.57|20081.94|20081.94|20079.9|20079.9|0
1678185000000|2023-03-07 10:30:00|20081.65|20081.65|20082.27|20082.27|20083.12|20083.12|20080.29|20080.29|0
1678185300000|2023-03-07 10:35:00|20082.17|20082.17|20080.13|20080.13|20084.15|20084.15|20079.09|20079.09|0
1678185600000|2023-03-07 10:40:00|20080.22|20080.22|20076.65|20076.65|20081.74|20081.74|20076.65|20076.65|0
1678185900000|2023-03-07 10:45:00|20076.58|20076.58|20072.1|20072.1|20076.91|20076.91|20071.87|20071.87|0
1678186200000|2023-03-07 10:50:00|20072.02|20072.02|20070.54|20070.54|20073.03|20073.03|20070.13|20070.13|0
1678186500000|2023-03-07 10:55:00|20070.69|20070.69|20064.9|20064.9|20070.78|20070.78|20064.59|20064.59|0
1678186800000|2023-03-07 11:00:00|20064.99|20064.99|20067.47|20067.47|20067.84|20067.84|20063.55|20063.55|0
1678187100000|2023-03-07 11:05:00|20067.33|20067.33|20077.52|20077.52|20077.52|20077.52|20066.06|20066.06|0
1678187400000|2023-03-07 11:10:00|20077.67|20077.67|20082.65|20082.65|20082.87|20082.87|20077.67|20077.67|0
1678187700000|2023-03-07 11:15:00|20082.57|20082.57|20081.77|20081.77|20083.69|20083.69|20080.89|20080.89|0
1678188000000|2023-03-07 11:20:00|20081.91|20081.91|20072.37|20072.37|20083.66|20083.66|20072.19|20072.19|0
1678188300000|2023-03-07 11:25:00|20072.31|20072.31|20073.92|20073.92|20074.44|20074.44|20072.29|20072.29|0
1678188600000|2023-03-07 11:30:00|20074.22|20074.22|20076.33|20076.33|20076.96|20076.96|20073.69|20073.69|0
1678188900000|2023-03-07 11:35:00|20076.43|20076.43|20075.14|20075.14|20077.26|20077.26|20075.14|20075.14|0
1678189200000|2023-03-07 11:40:00|20075.3|20075.3|20068.93|20068.93|20075.34|20075.34|20068.93|20068.93|0
1678189500000|2023-03-07 11:45:00|20069.12|20069.12|20065.11|20065.11|20069.12|20069.12|20064.88|20064.88|0
1678189800000|2023-03-07 11:50:00|20065.09|20065.09|20065.42|20065.42|20066.21|20066.21|20064.32|20064.32|0
1678190100000|2023-03-07 11:55:00|20065.48|20065.48|20060.9|20060.9|20065.79|20065.79|20060.15|20060.15|0
1678190400000|2023-03-07 12:00:00|20060.94|20060.94|20059.88|20059.88|20061.1|20061.1|20058.72|20058.72|0
1678190700000|2023-03-07 12:05:00|20059.76|20059.76|20060.2|20060.2|20060.96|20060.96|20058.77|20058.77|0
1678191000000|2023-03-07 12:10:00|20060.27|20060.27|20061.6|20061.6|20061.69|20061.69|20059.78|20059.78|0
1678191300000|2023-03-07 12:15:00|20061.56|20061.56|20068.61|20068.61|20069.27|20069.27|20061.45|20061.45|0
1678191600000|2023-03-07 12:20:00|20068.85|20068.85|20074.28|20074.28|20074.28|20074.28|20068.11|20068.11|0
1678191900000|2023-03-07 12:25:00|20074.32|20074.32|20075.92|20075.92|20075.92|20075.92|20073.97|20073.97|0
1678192200000|2023-03-07 12:30:00|20075.97|20075.97|20077.24|20077.24|20077.24|20077.24|20075.71|20075.71|0
1678192500000|2023-03-07 12:35:00|20077.46|20077.46|20076.83|20076.83|20078.97|20078.97|20076.83|20076.83|0
1678192800000|2023-03-07 12:40:00|20076.77|20076.77|20078.3|20078.3|20078.3|20078.3|20076.04|20076.04|0
1678193100000|2023-03-07 12:45:00|20078.29|20078.29|20077.76|20077.76|20078.53|20078.53|20076.26|20076.26|0
1678193400000|2023-03-07 12:50:00|20077.81|20077.81|20081.04|20081.04|20082.29|20082.29|20077.81|20077.81|0
1678193700000|2023-03-07 12:55:00|20080.99|20080.99|20079.13|20079.13|20081.79|20081.79|20078.87|20078.87|0
1678194000000|2023-03-07 13:00:00|20079.11|20079.11|20078.8|20078.8|20079.28|20079.28|20074.93|20074.93|0
1678194300000|2023-03-07 13:05:00|20078.96|20078.96|20080.53|20080.53|20080.53|20080.53|20078.05|20078.05|0
1678194600000|2023-03-07 13:10:00|20080.47|20080.47|20081.55|20081.55|20081.93|20081.93|20079.94|20079.94|0
1678194900000|2023-03-07 13:15:00|20081.67|20081.67|20082.3|20082.3|20082.7|20082.7|20079.75|20079.75|0
1678195200000|2023-03-07 13:20:00|20082.42|20082.42|20083.63|20083.63|20084.85|20084.85|20082.16|20082.16|0
1678195500000|2023-03-07 13:25:00|20083.57|20083.57|20082.58|20082.58|20083.88|20083.88|20082.07|20082.07|0
1678195800000|2023-03-07 13:30:00|20082.62|20082.62|20085.33|20085.33|20085.77|20085.77|20082.47|20082.47|0
1678196100000|2023-03-07 13:35:00|20085.48|20085.48|20080.22|20080.22|20085.76|20085.76|20079.65|20079.65|0
1678196400000|2023-03-07 13:40:00|20080.06|20080.06|20085.54|20085.54|20085.59|20085.59|20080.06|20080.06|0
1678196700000|2023-03-07 13:45:00|20085.41|20085.41|20086.86|20086.86|20086.86|20086.86|20084.06|20084.06|0
1678197000000|2023-03-07 13:50:00|20086.79|20086.79|20085.13|20085.13|20086.9|20086.9|20084.26|20084.26|0
1678197300000|2023-03-07 13:55:00|20084.7|20084.7|20089.12|20089.12|20089.15|20089.15|20084.52|20084.52|0
1678197600000|2023-03-07 14:00:00|20089.23|20089.23|20082.52|20082.52|20092.19|20092.19|20082.44|20082.44|0
1678197900000|2023-03-07 14:05:00|20082.65|20082.65|20074.18|20074.18|20082.65|20082.65|20074.18|20074.18|0
1678198200000|2023-03-07 14:10:00|20074.26|20074.26|20071.87|20071.87|20074.38|20074.38|20069.86|20069.86|0
1678198500000|2023-03-07 14:15:00|20072|20072|20068.93|20068.93|20072|20072|20068.51|20068.51|0
1678198800000|2023-03-07 14:20:00|20068.88|20068.88|20059.42|20059.42|20068.88|20068.88|20058.87|20058.87|0
1678199100000|2023-03-07 14:25:00|20059.28|20059.28|20055.27|20055.27|20059.68|20059.68|20055.04|20055.04|0
1678199400000|2023-03-07 14:30:00|20055.05|20055.05|20047.46|20047.46|20055.39|20055.39|20047.41|20047.41|0
1678199700000|2023-03-07 14:35:00|20047.38|20047.38|20046.42|20046.42|20049.2|20049.2|20045.49|20045.49|0
1678200000000|2023-03-07 14:40:00|20046.24|20046.24|20046.52|20046.52|20047.01|20047.01|20042.41|20042.41|0
1678200300000|2023-03-07 14:45:00|20046.3|20046.3|20048.2|20048.2|20048.91|20048.91|20044.99|20044.99|0
1678200600000|2023-03-07 14:50:00|20048.26|20048.26|20056.37|20056.37|20056.37|20056.37|20047.98|20047.98|0
1678200900000|2023-03-07 14:55:00|20056.44|20056.44|20051.41|20051.41|20057.1|20057.1|20051.41|20051.41|0
1678201200000|2023-03-07 15:00:00|20051.04|20051.04|19973.6|19973.6|20051.04|20051.04|19973.6|19973.6|0
1678201500000|2023-03-07 15:05:00|19973.32|19973.32|19956.5|19956.5|19973.32|19973.32|19956.14|19956.14|0
1678201800000|2023-03-07 15:10:00|19956.44|19956.44|19958.67|19958.67|19960.53|19960.53|19948.82|19948.82|0
1678202100000|2023-03-07 15:15:00|19958.53|19958.53|19948.23|19948.23|19958.55|19958.55|19948.23|19948.23|0
1678202400000|2023-03-07 15:20:00|19948.15|19948.15|19982.62|19982.62|19983.59|19983.59|19947.73|19947.73|0
1678202700000|2023-03-07 15:25:00|19982.53|19982.53|19977.76|19977.76|19984.26|19984.26|19976.65|19976.65|0
1678203000000|2023-03-07 15:30:00|19977.71|19977.71|19998.05|19998.05|19998.96|19998.96|19976.69|19976.69|0
1678203300000|2023-03-07 15:35:00|19998.28|19998.28|20002.88|20002.88|20005.54|20005.54|19998.28|19998.28|0
1678203600000|2023-03-07 15:40:00|20002.94|20002.94|19989.64|19989.64|20003.15|20003.15|19989.55|19989.55|0
1678203900000|2023-03-07 15:45:00|19989.69|19989.69|19990.9|19990.9|19991.27|19991.27|19986.58|19986.58|0
1678204200000|2023-03-07 15:50:00|19990.83|19990.83|19980.97|19980.97|19991.87|19991.87|19980.97|19980.97|0
1678204500000|2023-03-07 15:55:00|19980.9|19980.9|19983.57|19983.57|19985.84|19985.84|19978.9|19978.9|0
1678204800000|2023-03-07 16:00:00|19983.51|19983.51|19989.77|19989.77|19992.11|19992.11|19982.19|19982.19|0
1678205100000|2023-03-07 16:05:00|19989.6|19989.6|19976.77|19976.77|19989.66|19989.66|19976.57|19976.57|0
1678205400000|2023-03-07 16:10:00|19976.69|19976.69|19981.86|19981.86|19985.38|19985.38|19976.69|19976.69|0
1678205700000|2023-03-07 16:15:00|19981.81|19981.81|19977.7|19977.7|19981.81|19981.81|19977.21|19977.21|0
1678206000000|2023-03-07 16:20:00|19977.6|19977.6|19959.27|19959.27|19977.6|19977.6|19959.23|19959.23|0
1678206300000|2023-03-07 16:25:00|19959.23|19959.23|19954.53|19954.53|19960.38|19960.38|19953.12|19953.12|0
1678263300000|2023-03-08 08:15:00|19851.21|19851.21|19858.49|19858.49|19860.03|19860.03|19851.21|19851.21|0
1678263600000|2023-03-08 08:20:00|19858.31|19858.31|19858.23|19858.23|19865.15|19865.15|19856.56|19856.56|0
1678263900000|2023-03-08 08:25:00|19858.29|19858.29|19849.89|19849.89|19859.14|19859.14|19849.77|19849.77|0
1678264200000|2023-03-08 08:30:00|19849.75|19849.75|19843.34|19843.34|19850.93|19850.93|19843.31|19843.31|0
1678264500000|2023-03-08 08:35:00|19843.53|19843.53|19843.45|19843.45|19847.09|19847.09|19843.13|19843.13|0
1678264800000|2023-03-08 08:40:00|19843.22|19843.22|19835.64|19835.64|19844.31|19844.31|19834.5|19834.5|0
1678265100000|2023-03-08 08:45:00|19835.56|19835.56|19822.85|19822.85|19835.92|19835.92|19822.49|19822.49|0
1678265400000|2023-03-08 08:50:00|19822.66|19822.66|19814.99|19814.99|19822.66|19822.66|19814.27|19814.27|0
1678265700000|2023-03-08 08:55:00|19815.04|19815.04|19815.59|19815.59|19816.23|19816.23|19812.21|19812.21|0
1678266000000|2023-03-08 09:00:00|19815.67|19815.67|19816.36|19816.36|19816.62|19816.62|19813.88|19813.88|0
1678266300000|2023-03-08 09:05:00|19816.3|19816.3|19815.89|19815.89|19821.11|19821.11|19815.38|19815.38|0
1678266600000|2023-03-08 09:10:00|19815.81|19815.81|19824.98|19824.98|19825.56|19825.56|19813.98|19813.98|0
1678266900000|2023-03-08 09:15:00|19824.9|19824.9|19826.75|19826.75|19829.3|19829.3|19824.9|19824.9|0
1678267200000|2023-03-08 09:20:00|19826.87|19826.87|19820.1|19820.1|19828.74|19828.74|19819.53|19819.53|0
1678267500000|2023-03-08 09:25:00|19820.06|19820.06|19830.82|19830.82|19830.82|19830.82|19819.18|19819.18|0
1678267800000|2023-03-08 09:30:00|19830.92|19830.92|19836.96|19836.96|19838.48|19838.48|19830.92|19830.92|0
1678268100000|2023-03-08 09:35:00|19836.9|19836.9|19836.14|19836.14|19836.9|19836.9|19833.12|19833.12|0
1678268400000|2023-03-08 09:40:00|19835.98|19835.98|19836.13|19836.13|19837.29|19837.29|19834.87|19834.87|0
1678268700000|2023-03-08 09:45:00|19836.09|19836.09|19834.77|19834.77|19836.34|19836.34|19833.85|19833.85|0
1678269000000|2023-03-08 09:50:00|19834.96|19834.96|19828.87|19828.87|19834.96|19834.96|19828.76|19828.76|0
1678269300000|2023-03-08 09:55:00|19828.85|19828.85|19827.93|19827.93|19829.6|19829.6|19827.93|19827.93|0
1678269600000|2023-03-08 10:00:00|19828.13|19828.13|19828.81|19828.81|19829.11|19829.11|19826.26|19826.26|0
1678269900000|2023-03-08 10:05:00|19828.98|19828.98|19830.32|19830.32|19831.15|19831.15|19827.73|19827.73|0
1678270200000|2023-03-08 10:10:00|19830.26|19830.26|19826.97|19826.97|19830.89|19830.89|19825.43|19825.43|0
1678270500000|2023-03-08 10:15:00|19826.86|19826.86|19821.02|19821.02|19827.09|19827.09|19820.19|19820.19|0
1678270800000|2023-03-08 10:20:00|19821.08|19821.08|19818.05|19818.05|19821.62|19821.62|19816.93|19816.93|0
1678271100000|2023-03-08 10:25:00|19817.9|19817.9|19813.86|19813.86|19819.9|19819.9|19813.85|19813.85|0
1678271400000|2023-03-08 10:30:00|19813.8|19813.8|19815.68|19815.68|19815.68|19815.68|19813.17|19813.17|0
1678271700000|2023-03-08 10:35:00|19815.75|19815.75|19797.45|19797.45|19818.28|19818.28|19796.58|19796.58|0
1678272000000|2023-03-08 10:40:00|19797.41|19797.41|19803.02|19803.02|19803.45|19803.45|19796.69|19796.69|0
1678272300000|2023-03-08 10:45:00|19803.18|19803.18|19810.92|19810.92|19812.06|19812.06|19803.18|19803.18|0
1678272600000|2023-03-08 10:50:00|19810.87|19810.87|19813|19813|19813.02|19813.02|19810.38|19810.38|0
1678272900000|2023-03-08 10:55:00|19813.14|19813.14|19815.47|19815.47|19815.65|19815.65|19813.14|19813.14|0
1678273200000|2023-03-08 11:00:00|19815.43|19815.43|19813.84|19813.84|19815.66|19815.66|19813.46|19813.46|0
1678273500000|2023-03-08 11:05:00|19813.76|19813.76|19812.42|19812.42|19814.72|19814.72|19811.55|19811.55|0
1678273800000|2023-03-08 11:10:00|19812.72|19812.72|19818.76|19818.76|19818.76|19818.76|19812.29|19812.29|0
1678274100000|2023-03-08 11:15:00|19818.81|19818.81|19834.76|19834.76|19835.18|19835.18|19818.77|19818.77|0
1678274400000|2023-03-08 11:20:00|19834.65|19834.65|19846.17|19846.17|19846.17|19846.17|19834.65|19834.65|0
1678274700000|2023-03-08 11:25:00|19846.2|19846.2|19852.18|19852.18|19852.8|19852.8|19846.2|19846.2|0
1678275000000|2023-03-08 11:30:00|19852.13|19852.13|19846|19846|19852.48|19852.48|19845.22|19845.22|0
1678275300000|2023-03-08 11:35:00|19845.94|19845.94|19841.37|19841.37|19846.54|19846.54|19840.81|19840.81|0
1678275600000|2023-03-08 11:40:00|19841.45|19841.45|19838.69|19838.69|19841.87|19841.87|19838.69|19838.69|0
1678275900000|2023-03-08 11:45:00|19838.7|19838.7|19836.09|19836.09|19838.7|19838.7|19836.09|19836.09|0
1678276200000|2023-03-08 11:50:00|19835.98|19835.98|19832.81|19832.81|19835.98|19835.98|19832.81|19832.81|0
1678276500000|2023-03-08 11:55:00|19832.52|19832.52|19830.03|19830.03|19833.17|19833.17|19829.23|19829.23|0
1678276800000|2023-03-08 12:00:00|19829.87|19829.87|19836.63|19836.63|19836.66|19836.66|19829.77|19829.77|0
1678277100000|2023-03-08 12:05:00|19836.49|19836.49|19837.52|19837.52|19837.9|19837.9|19835.75|19835.75|0
1678277400000|2023-03-08 12:10:00|19837.84|19837.84|19838.37|19838.37|19839.29|19839.29|19837.77|19837.77|0
1678277700000|2023-03-08 12:15:00|19838.34|19838.34|19839.61|19839.61|19839.84|19839.84|19838.34|19838.34|0
1678278000000|2023-03-08 12:20:00|19839.68|19839.68|19832.69|19832.69|19839.71|19839.71|19831.86|19831.86|0
1678278300000|2023-03-08 12:25:00|19832.49|19832.49|19830.51|19830.51|19832.49|19832.49|19828.48|19828.48|0
1678278600000|2023-03-08 12:30:00|19830.29|19830.29|19829.97|19829.97|19830.65|19830.65|19828.47|19828.47|0
1678278900000|2023-03-08 12:35:00|19829.91|19829.91|19827.68|19827.68|19830.47|19830.47|19827.42|19827.42|0
1678279200000|2023-03-08 12:40:00|19827.78|19827.78|19828.32|19828.32|19829.23|19829.23|19827.24|19827.24|0
1678279500000|2023-03-08 12:45:00|19828.27|19828.27|19830.45|19830.45|19832.45|19832.45|19828.27|19828.27|0
1678279800000|2023-03-08 12:50:00|19830.5|19830.5|19831.19|19831.19|19832.05|19832.05|19830.16|19830.16|0
1678280100000|2023-03-08 12:55:00|19831.47|19831.47|19837.27|19837.27|19837.35|19837.35|19830.64|19830.64|0
1678280400000|2023-03-08 13:00:00|19837.33|19837.33|19843.29|19843.29|19843.97|19843.97|19837.33|19837.33|0
1678280700000|2023-03-08 13:05:00|19843.41|19843.41|19849.69|19849.69|19851.38|19851.38|19842.98|19842.98|0
1678281000000|2023-03-08 13:10:00|19849.81|19849.81|19845.53|19845.53|19851.29|19851.29|19845.38|19845.38|0
1678281300000|2023-03-08 13:15:00|19845.5|19845.5|19838.31|19838.31|19845.71|19845.71|19838.07|19838.07|0
1678281600000|2023-03-08 13:20:00|19838.5|19838.5|19851.64|19851.64|19851.64|19851.64|19838.29|19838.29|0
1678281900000|2023-03-08 13:25:00|19851.71|19851.71|19854.01|19854.01|19854.79|19854.79|19851.71|19851.71|0
1678282200000|2023-03-08 13:30:00|19854.13|19854.13|19855.66|19855.66|19856.31|19856.31|19852.94|19852.94|0
1678282500000|2023-03-08 13:35:00|19855.5|19855.5|19860.95|19860.95|19860.95|19860.95|19855.33|19855.33|0
1678282800000|2023-03-08 13:40:00|19860.88|19860.88|19864.98|19864.98|19865.05|19865.05|19860.79|19860.79|0
1678283100000|2023-03-08 13:45:00|19865.03|19865.03|19862.52|19862.52|19866.87|19866.87|19862.28|19862.28|0
1678283400000|2023-03-08 13:50:00|19862.58|19862.58|19856.92|19856.92|19863.57|19863.57|19856.4|19856.4|0
1678283700000|2023-03-08 13:55:00|19856.88|19856.88|19851.03|19851.03|19856.88|19856.88|19850.68|19850.68|0
1678284000000|2023-03-08 14:00:00|19850.85|19850.85|19852.19|19852.19|19852.54|19852.54|19850.69|19850.69|0
1678284300000|2023-03-08 14:05:00|19852.22|19852.22|19844.04|19844.04|19852.34|19852.34|19844.04|19844.04|0
1678284600000|2023-03-08 14:10:00|19843.94|19843.94|19842.71|19842.71|19844.08|19844.08|19841.67|19841.67|0
1678284900000|2023-03-08 14:15:00|19842.69|19842.69|19843.62|19843.62|19844.37|19844.37|19841.26|19841.26|0
1678285200000|2023-03-08 14:20:00|19843.68|19843.68|19835.13|19835.13|19843.92|19843.92|19835.09|19835.09|0
1678285500000|2023-03-08 14:25:00|19835.09|19835.09|19826.95|19826.95|19835.88|19835.88|19826.86|19826.86|0
1678285800000|2023-03-08 14:30:00|19826.97|19826.97|19832.65|19832.65|19832.91|19832.91|19826.53|19826.53|0
1678286100000|2023-03-08 14:35:00|19832.55|19832.55|19827.98|19827.98|19832.55|19832.55|19826.3|19826.3|0
1678286400000|2023-03-08 14:40:00|19828.1|19828.1|19832.46|19832.46|19834.16|19834.16|19827.35|19827.35|0
1678286700000|2023-03-08 14:45:00|19832.69|19832.69|19837.13|19837.13|19837.22|19837.22|19829.28|19829.28|0
1678287000000|2023-03-08 14:50:00|19837.07|19837.07|19840.46|19840.46|19841.15|19841.15|19837.07|19837.07|0
1678287300000|2023-03-08 14:55:00|19840.69|19840.69|19853.95|19853.95|19854.68|19854.68|19840.69|19840.69|0
1678287600000|2023-03-08 15:00:00|19853.89|19853.89|19837.65|19837.65|19853.89|19853.89|19832.1|19832.1|0
1678287900000|2023-03-08 15:05:00|19837.54|19837.54|19839.31|19839.31|19839.47|19839.47|19835.2|19835.2|0
1678288200000|2023-03-08 15:10:00|19839.18|19839.18|19839.63|19839.63|19841.61|19841.61|19838.86|19838.86|0
1678288500000|2023-03-08 15:15:00|19839.57|19839.57|19830.56|19830.56|19839.6|19839.6|19829.51|19829.51|0
1678288800000|2023-03-08 15:20:00|19830.65|19830.65|19840.14|19840.14|19840.29|19840.29|19825.82|19825.82|0
1678289100000|2023-03-08 15:25:00|19840.28|19840.28|19841.33|19841.33|19842.11|19842.11|19838.36|19838.36|0
1678289400000|2023-03-08 15:30:00|19841.42|19841.42|19853.23|19853.23|19853.3|19853.3|19839.83|19839.83|0
1678289700000|2023-03-08 15:35:00|19853.09|19853.09|19854.99|19854.99|19856.38|19856.38|19853.09|19853.09|0
1678290000000|2023-03-08 15:40:00|19854.93|19854.93|19849.24|19849.24|19854.95|19854.95|19848.74|19848.74|0
1678290300000|2023-03-08 15:45:00|19849.33|19849.33|19845.19|19845.19|19851.17|19851.17|19844.82|19844.82|0
1678290600000|2023-03-08 15:50:00|19845.23|19845.23|19838.15|19838.15|19845.34|19845.34|19838.15|19838.15|0
1678290900000|2023-03-08 15:55:00|19838.12|19838.12|19833.14|19833.14|19838.14|19838.14|19832.96|19832.96|0
1678291200000|2023-03-08 16:00:00|19833.06|19833.06|19840.27|19840.27|19840.58|19840.58|19833.06|19833.06|0
1678291500000|2023-03-08 16:05:00|19840.35|19840.35|19850.25|19850.25|19851.82|19851.82|19840.3|19840.3|0
1678291800000|2023-03-08 16:10:00|19850.13|19850.13|19840.96|19840.96|19851.43|19851.43|19840.96|19840.96|0
1678292100000|2023-03-08 16:15:00|19841.04|19841.04|19843.07|19843.07|19847.67|19847.67|19839.76|19839.76|0
1678292400000|2023-03-08 16:20:00|19842.97|19842.97|19835.09|19835.09|19842.97|19842.97|19835.04|19835.04|0
1678292700000|2023-03-08 16:25:00|19835.16|19835.16|19842.11|19842.11|19842.34|19842.34|19834.58|19834.58|0
1678349700000|2023-03-09 08:15:00|19721.99|19721.99|19725.39|19725.39|19726.16|19726.16|19716.01|19716.01|0
1678350000000|2023-03-09 08:20:00|19725.01|19725.01|19716.16|19716.16|19725.85|19725.85|19715.21|19715.21|0
1678350300000|2023-03-09 08:25:00|19716.33|19716.33|19717.15|19717.15|19723|19723|19713.22|19713.22|0
1678350600000|2023-03-09 08:30:00|19716.99|19716.99|19720.35|19720.35|19725.05|19725.05|19716.78|19716.78|0
1678350900000|2023-03-09 08:35:00|19720.46|19720.46|19741.35|19741.35|19742.77|19742.77|19720.46|19720.46|0
1678351200000|2023-03-09 08:40:00|19741.38|19741.38|19730.76|19730.76|19743.95|19743.95|19730.72|19730.72|0
1678351500000|2023-03-09 08:45:00|19730.78|19730.78|19713.16|19713.16|19730.84|19730.84|19713.09|19713.09|0
1678351800000|2023-03-09 08:50:00|19713.08|19713.08|19704.35|19704.35|19713.53|19713.53|19704.02|19704.02|0
1678352100000|2023-03-09 08:55:00|19704.26|19704.26|19704.89|19704.89|19708.95|19708.95|19704.11|19704.11|0
1678352400000|2023-03-09 09:00:00|19704.78|19704.78|19698.44|19698.44|19704.83|19704.83|19697.94|19697.94|0
1678352700000|2023-03-09 09:05:00|19698.34|19698.34|19692.63|19692.63|19698.34|19698.34|19692|19692|0
1678353000000|2023-03-09 09:10:00|19692.68|19692.68|19689.83|19689.83|19693.01|19693.01|19689.34|19689.34|0
1678353300000|2023-03-09 09:15:00|19690.04|19690.04|19692.97|19692.97|19693.62|19693.62|19689.18|19689.18|0
1678353600000|2023-03-09 09:20:00|19692.84|19692.84|19681.04|19681.04|19692.84|19692.84|19681.01|19681.01|0
1678353900000|2023-03-09 09:25:00|19680.83|19680.83|19674.04|19674.04|19681.76|19681.76|19674.04|19674.04|0
1678354200000|2023-03-09 09:30:00|19673.99|19673.99|19658.67|19658.67|19674.07|19674.07|19658.21|19658.21|0
1678354500000|2023-03-09 09:35:00|19659.05|19659.05|19653.73|19653.73|19659.82|19659.82|19653.33|19653.33|0
1678354800000|2023-03-09 09:40:00|19653.63|19653.63|19647.42|19647.42|19655|19655|19646.1|19646.1|0
1678355100000|2023-03-09 09:45:00|19647.35|19647.35|19645.57|19645.57|19647.41|19647.41|19643.97|19643.97|0
1678355400000|2023-03-09 09:50:00|19645.51|19645.51|19628.96|19628.96|19645.56|19645.56|19628.76|19628.76|0
1678355700000|2023-03-09 09:55:00|19628.78|19628.78|19606.64|19606.64|19628.84|19628.84|19606.41|19606.41|0
1678356000000|2023-03-09 10:00:00|19606.48|19606.48|19604.45|19604.45|19606.81|19606.81|19603.41|19603.41|0
1678356300000|2023-03-09 10:05:00|19604.53|19604.53|19592.91|19592.91|19604.77|19604.77|19592.91|19592.91|0
1678356600000|2023-03-09 10:10:00|19592.81|19592.81|19592.19|19592.19|19595.62|19595.62|19590.62|19590.62|0
1678356900000|2023-03-09 10:15:00|19592.27|19592.27|19591.73|19591.73|19593.99|19593.99|19590.18|19590.18|0
1678357200000|2023-03-09 10:20:00|19591.72|19591.72|19599.06|19599.06|19599.06|19599.06|19590.8|19590.8|0
1678357500000|2023-03-09 10:25:00|19599.1|19599.1|19602.04|19602.04|19602.19|19602.19|19599.1|19599.1|0
1678357800000|2023-03-09 10:30:00|19602.11|19602.11|19607.94|19607.94|19607.94|19607.94|19601.25|19601.25|0
1678358100000|2023-03-09 10:35:00|19608.01|19608.01|19613.33|19613.33|19613.33|19613.33|19607.89|19607.89|0
1678358400000|2023-03-09 10:40:00|19613.42|19613.42|19614.61|19614.61|19620.66|19620.66|19613.36|19613.36|0
1678358700000|2023-03-09 10:45:00|19614.58|19614.58|19612.45|19612.45|19614.78|19614.78|19611.89|19611.89|0
1678359000000|2023-03-09 10:50:00|19612.52|19612.52|19617.4|19617.4|19618.73|19618.73|19612.41|19612.41|0
1678359300000|2023-03-09 10:55:00|19617.28|19617.28|19614.97|19614.97|19617.82|19617.82|19614.04|19614.04|0
1678359600000|2023-03-09 11:00:00|19614.95|19614.95|19615.1|19615.1|19617.46|19617.46|19613.42|19613.42|0
1678359900000|2023-03-09 11:05:00|19615.02|19615.02|19612.95|19612.95|19615.53|19615.53|19611.43|19611.43|0
1678360200000|2023-03-09 11:10:00|19613.02|19613.02|19612.21|19612.21|19613.62|19613.62|19610.85|19610.85|0
1678360500000|2023-03-09 11:15:00|19612.04|19612.04|19614.2|19614.2|19614.82|19614.82|19611.47|19611.47|0
1678360800000|2023-03-09 11:20:00|19614.23|19614.23|19622.24|19622.24|19623.15|19623.15|19614.02|19614.02|0
1678361100000|2023-03-09 11:25:00|19622.2|19622.2|19628.75|19628.75|19628.88|19628.88|19622.13|19622.13|0
1678361400000|2023-03-09 11:30:00|19628.81|19628.81|19629.1|19629.1|19629.22|19629.22|19625.89|19625.89|0
1678361700000|2023-03-09 11:35:00|19629.01|19629.01|19635.81|19635.81|19635.82|19635.82|19628.61|19628.61|0
1678362000000|2023-03-09 11:40:00|19635.69|19635.69|19634.79|19634.79|19636.22|19636.22|19633.98|19633.98|0
1678362300000|2023-03-09 11:45:00|19634.67|19634.67|19636.51|19636.51|19636.84|19636.84|19634.21|19634.21|0
1678362600000|2023-03-09 11:50:00|19636.4|19636.4|19637.42|19637.42|19638.08|19638.08|19636.4|19636.4|0
1678362900000|2023-03-09 11:55:00|19637.37|19637.37|19638.78|19638.78|19640.23|19640.23|19636.75|19636.75|0
1678363200000|2023-03-09 12:00:00|19636.69|19636.69|19646.48|19646.48|19646.96|19646.96|19636.57|19636.57|0
1678363500000|2023-03-09 12:05:00|19646.7|19646.7|19638.44|19638.44|19648.08|19648.08|19638.3|19638.3|0
1678363800000|2023-03-09 12:10:00|19638.38|19638.38|19638.36|19638.36|19639.34|19639.34|19637.73|19637.73|0
1678364100000|2023-03-09 12:15:00|19638.21|19638.21|19635.56|19635.56|19638.95|19638.95|19633.83|19633.83|0
1678364400000|2023-03-09 12:20:00|19635.46|19635.46|19634.59|19634.59|19635.74|19635.74|19634.14|19634.14|0
1678364700000|2023-03-09 12:25:00|19634.64|19634.64|19637.38|19637.38|19637.44|19637.44|19634.6|19634.6|0
1678365000000|2023-03-09 12:30:00|19637.21|19637.21|19632.26|19632.26|19638.15|19638.15|19631.69|19631.69|0
1678365300000|2023-03-09 12:35:00|19632.39|19632.39|19630.47|19630.47|19633.79|19633.79|19629.53|19629.53|0
1678365600000|2023-03-09 12:40:00|19630.43|19630.43|19634.85|19634.85|19634.85|19634.85|19630.03|19630.03|0
1678365900000|2023-03-09 12:45:00|19634.96|19634.96|19634.08|19634.08|19636.16|19636.16|19633.81|19633.81|0
1678366200000|2023-03-09 12:50:00|19634.05|19634.05|19638.36|19638.36|19638.73|19638.73|19633.94|19633.94|0
1678366500000|2023-03-09 12:55:00|19638.57|19638.57|19632.65|19632.65|19638.57|19638.57|19631.28|19631.28|0
1678366800000|2023-03-09 13:00:00|19632.49|19632.49|19633.83|19633.83|19634.05|19634.05|19632.07|19632.07|0
1678367100000|2023-03-09 13:05:00|19633.88|19633.88|19635.92|19635.92|19636.29|19636.29|19633.85|19633.85|0
1678367400000|2023-03-09 13:10:00|19636.01|19636.01|19633.16|19633.16|19637.36|19637.36|19631.95|19631.95|0
1678367700000|2023-03-09 13:15:00|19633.23|19633.23|19635.82|19635.82|19635.86|19635.86|19632.62|19632.62|0
1678368000000|2023-03-09 13:20:00|19635.7|19635.7|19634.97|19634.97|19637.35|19637.35|19634|19634|0
1678368300000|2023-03-09 13:25:00|19634.84|19634.84|19631.08|19631.08|19637.84|19637.84|19631.08|19631.08|0
1678368600000|2023-03-09 13:30:00|19630.95|19630.95|19657.84|19657.84|19658.8|19658.8|19630.45|19630.45|0
1678368900000|2023-03-09 13:35:00|19657.93|19657.93|19669.88|19669.88|19670.1|19670.1|19657.73|19657.73|0
1678369200000|2023-03-09 13:40:00|19669.97|19669.97|19676.21|19676.21|19678.07|19678.07|19669.82|19669.82|0
1678369500000|2023-03-09 13:45:00|19676.13|19676.13|19672.57|19672.57|19676.42|19676.42|19672.12|19672.12|0
1678369800000|2023-03-09 13:50:00|19672.71|19672.71|19678.51|19678.51|19678.51|19678.51|19672.13|19672.13|0
1678370100000|2023-03-09 13:55:00|19678.6|19678.6|19681.52|19681.52|19681.72|19681.72|19677.4|19677.4|0
1678370400000|2023-03-09 14:00:00|19681.55|19681.55|19687.76|19687.76|19687.76|19687.76|19681.1|19681.1|0
1678370700000|2023-03-09 14:05:00|19687.86|19687.86|19698.49|19698.49|19698.69|19698.69|19687.86|19687.86|0
1678371000000|2023-03-09 14:10:00|19698.4|19698.4|19701.21|19701.21|19701.21|19701.21|19697.67|19697.67|0
1678371300000|2023-03-09 14:15:00|19701.31|19701.31|19698.76|19698.76|19702.29|19702.29|19698.29|19698.29|0
1678371600000|2023-03-09 14:20:00|19698.62|19698.62|19689.31|19689.31|19698.79|19698.79|19689.19|19689.19|0
1678371900000|2023-03-09 14:25:00|19689.16|19689.16|19689.2|19689.2|19690.67|19690.67|19687.86|19687.86|0
1678372200000|2023-03-09 14:30:00|19689.02|19689.02|19680.89|19680.89|19689.16|19689.16|19678.86|19678.86|0
1678372500000|2023-03-09 14:35:00|19680.91|19680.91|19680.23|19680.23|19682.38|19682.38|19679.69|19679.69|0
1678372800000|2023-03-09 14:40:00|19680.2|19680.2|19676.64|19676.64|19680.23|19680.23|19674.32|19674.32|0
1678373100000|2023-03-09 14:45:00|19676.72|19676.72|19689.43|19689.43|19690.59|19690.59|19674.75|19674.75|0
1678373400000|2023-03-09 14:50:00|19689.55|19689.55|19703.74|19703.74|19703.83|19703.83|19689.32|19689.32|0
1678373700000|2023-03-09 14:55:00|19703.41|19703.41|19710.08|19710.08|19710.53|19710.53|19702.82|19702.82|0
1678374000000|2023-03-09 15:00:00|19711.16|19711.16|19717.85|19717.85|19718.04|19718.04|19709.69|19709.69|0
1678374300000|2023-03-09 15:05:00|19717.94|19717.94|19724.81|19724.81|19725.45|19725.45|19717.46|19717.46|0
1678374600000|2023-03-09 15:10:00|19724.91|19724.91|19722.39|19722.39|19728.62|19728.62|19722.27|19722.27|0
1678374900000|2023-03-09 15:15:00|19722.17|19722.17|19715.72|19715.72|19722.17|19722.17|19705.74|19705.74|0
1678375200000|2023-03-09 15:20:00|19715.64|19715.64|19704.38|19704.38|19717.56|19717.56|19704.07|19704.07|0
1678375500000|2023-03-09 15:25:00|19704.31|19704.31|19701.91|19701.91|19704.31|19704.31|19700.36|19700.36|0
1678375800000|2023-03-09 15:30:00|19701.84|19701.84|19713.12|19713.12|19713.12|19713.12|19701.84|19701.84|0
1678376100000|2023-03-09 15:35:00|19713.14|19713.14|19726.65|19726.65|19726.65|19726.65|19713.09|19713.09|0
1678376400000|2023-03-09 15:40:00|19726.55|19726.55|19728.58|19728.58|19729.75|19729.75|19726.55|19726.55|0
1678376700000|2023-03-09 15:45:00|19728.65|19728.65|19731.75|19731.75|19733.1|19733.1|19726.01|19726.01|0
1678377000000|2023-03-09 15:50:00|19731.71|19731.71|19731.66|19731.66|19732.84|19732.84|19730.25|19730.25|0
1678377300000|2023-03-09 15:55:00|19731.69|19731.69|19722.66|19722.66|19731.78|19731.78|19722.19|19722.19|0
1678377600000|2023-03-09 16:00:00|19722.61|19722.61|19708.86|19708.86|19722.97|19722.97|19708.78|19708.78|0
1678377900000|2023-03-09 16:05:00|19708.77|19708.77|19704.31|19704.31|19708.77|19708.77|19701.87|19701.87|0
1678378200000|2023-03-09 16:10:00|19704.44|19704.44|19710.99|19710.99|19711.06|19711.06|19704.39|19704.39|0
1678378500000|2023-03-09 16:15:00|19710.84|19710.84|19712.76|19712.76|19715.01|19715.01|19710.84|19710.84|0
1678378800000|2023-03-09 16:20:00|19712.83|19712.83|19716.51|19716.51|19717.29|19717.29|19710.61|19710.61|0
1678379100000|2023-03-09 16:25:00|19716.47|19716.47|19718.11|19718.11|19720.41|19720.41|19716.27|19716.27|0
1678436100000|2023-03-10 08:15:00|19356.54|19356.54|19323.01|19323.01|19356.54|19356.54|19322.33|19322.33|0
1678436400000|2023-03-10 08:20:00|19323.05|19323.05|19327.07|19327.07|19327.91|19327.91|19319.28|19319.28|0
1678436700000|2023-03-10 08:25:00|19327.02|19327.02|19351.95|19351.95|19352.24|19352.24|19323.03|19323.03|0
1678437000000|2023-03-10 08:30:00|19352.13|19352.13|19320.81|19320.81|19353.58|19353.58|19320.81|19320.81|0
1678437300000|2023-03-10 08:35:00|19320.61|19320.61|19333.56|19333.56|19333.68|19333.68|19319.46|19319.46|0
1678437600000|2023-03-10 08:40:00|19333.67|19333.67|19325.71|19325.71|19338.18|19338.18|19325.58|19325.58|0
1678437900000|2023-03-10 08:45:00|19325.3|19325.3|19314.14|19314.14|19325.3|19325.3|19313.18|19313.18|0
1678438200000|2023-03-10 08:50:00|19314.02|19314.02|19287.89|19287.89|19315.16|19315.16|19287.65|19287.65|0
1678438500000|2023-03-10 08:55:00|19287.12|19287.12|19282.79|19282.79|19292.63|19292.63|19282.79|19282.79|0
1678438800000|2023-03-10 09:00:00|19282.85|19282.85|19275.21|19275.21|19284.04|19284.04|19274.49|19274.49|0
1678439100000|2023-03-10 09:05:00|19275.03|19275.03|19290.69|19290.69|19290.82|19290.82|19271.26|19271.26|0
1678439400000|2023-03-10 09:10:00|19290.67|19290.67|19285.11|19285.11|19296.23|19296.23|19285.02|19285.02|0
1678439700000|2023-03-10 09:15:00|19285.33|19285.33|19292.06|19292.06|19292.06|19292.06|19285.33|19285.33|0
1678440000000|2023-03-10 09:20:00|19292.18|19292.18|19299.87|19299.87|19299.87|19299.87|19288.03|19288.03|0
1678440300000|2023-03-10 09:25:00|19299.82|19299.82|19334.39|19334.39|19334.39|19334.39|19299.82|19299.82|0
1678440600000|2023-03-10 09:30:00|19334.44|19334.44|19344.99|19344.99|19345.27|19345.27|19334.44|19334.44|0
1678440900000|2023-03-10 09:35:00|19344.91|19344.91|19334.85|19334.85|19345.24|19345.24|19334.85|19334.85|0
1678441200000|2023-03-10 09:40:00|19334.75|19334.75|19312.57|19312.57|19335.02|19335.02|19311.21|19311.21|0
1678441500000|2023-03-10 09:45:00|19312.5|19312.5|19303.12|19303.12|19312.61|19312.61|19301.97|19301.97|0
1678441800000|2023-03-10 09:50:00|19302.97|19302.97|19294.27|19294.27|19303.76|19303.76|19293.64|19293.64|0
1678442100000|2023-03-10 09:55:00|19294.22|19294.22|19293.65|19293.65|19294.95|19294.95|19288.58|19288.58|0
1678442400000|2023-03-10 10:00:00|19293.58|19293.58|19298.01|19298.01|19298.09|19298.09|19292.42|19292.42|0
1678442700000|2023-03-10 10:05:00|19298.09|19298.09|19307.67|19307.67|19309.91|19309.91|19298.09|19298.09|0
1678443000000|2023-03-10 10:10:00|19307.82|19307.82|19310.82|19310.82|19311.68|19311.68|19306.94|19306.94|0
1678443300000|2023-03-10 10:15:00|19310.86|19310.86|19311.18|19311.18|19313.79|19313.79|19309.52|19309.52|0
1678443600000|2023-03-10 10:20:00|19311.5|19311.5|19310.33|19310.33|19313.75|19313.75|19309.95|19309.95|0
1678443900000|2023-03-10 10:25:00|19310.44|19310.44|19308.18|19308.18|19311.37|19311.37|19308.18|19308.18|0
1678444200000|2023-03-10 10:30:00|19308.3|19308.3|19299.17|19299.17|19308.58|19308.58|19298.61|19298.61|0
1678444500000|2023-03-10 10:35:00|19299.11|19299.11|19289.49|19289.49|19300.98|19300.98|19289.49|19289.49|0
1678444800000|2023-03-10 10:40:00|19289.37|19289.37|19273.21|19273.21|19289.63|19289.63|19271.57|19271.57|0
1678445100000|2023-03-10 10:45:00|19273.33|19273.33|19273.46|19273.46|19275.99|19275.99|19272.78|19272.78|0
1678445400000|2023-03-10 10:50:00|19273.37|19273.37|19269.83|19269.83|19273.39|19273.39|19266.01|19266.01|0
1678445700000|2023-03-10 10:55:00|19270.17|19270.17|19272.57|19272.57|19272.57|19272.57|19269.71|19269.71|0
1678446000000|2023-03-10 11:00:00|19272.54|19272.54|19277.41|19277.41|19278.99|19278.99|19272.54|19272.54|0
1678446300000|2023-03-10 11:05:00|19277.45|19277.45|19279.63|19279.63|19279.91|19279.91|19277.14|19277.14|0
1678446600000|2023-03-10 11:10:00|19279.8|19279.8|19281.52|19281.52|19281.56|19281.56|19279.32|19279.32|0
1678446900000|2023-03-10 11:15:00|19281.48|19281.48|19281.14|19281.14|19285.31|19285.31|19280.04|19280.04|0
1678447200000|2023-03-10 11:20:00|19281.09|19281.09|19276.21|19276.21|19281.31|19281.31|19268.39|19268.39|0
1678447500000|2023-03-10 11:25:00|19276.13|19276.13|19287.09|19287.09|19287.09|19287.09|19276.13|19276.13|0
1678447800000|2023-03-10 11:30:00|19287.17|19287.17|19309.52|19309.52|19309.52|19309.52|19287.17|19287.17|0
1678448100000|2023-03-10 11:35:00|19309.93|19309.93|19320.23|19320.23|19320.23|19320.23|19309.93|19309.93|0
1678448400000|2023-03-10 11:40:00|19320.2|19320.2|19328.19|19328.19|19328.19|19328.19|19320.2|19320.2|0
1678448700000|2023-03-10 11:45:00|19328.24|19328.24|19335.74|19335.74|19335.81|19335.81|19328.03|19328.03|0
1678449000000|2023-03-10 11:50:00|19335.79|19335.79|19344.72|19344.72|19346.12|19346.12|19335.79|19335.79|0
1678449300000|2023-03-10 11:55:00|19344.75|19344.75|19333.7|19333.7|19344.75|19344.75|19332.54|19332.54|0
1678449600000|2023-03-10 12:00:00|19333.65|19333.65|19330.15|19330.15|19333.72|19333.72|19330.03|19330.03|0
1678449900000|2023-03-10 12:05:00|19329.99|19329.99|19324.38|19324.38|19331.61|19331.61|19322.94|19322.94|0
1678450200000|2023-03-10 12:10:00|19324.45|19324.45|19328.79|19328.79|19328.81|19328.81|19324.45|19324.45|0
1678450500000|2023-03-10 12:15:00|19328.76|19328.76|19338.62|19338.62|19339.2|19339.2|19328.52|19328.52|0
1678450800000|2023-03-10 12:20:00|19338.67|19338.67|19340.28|19340.28|19341.82|19341.82|19338.49|19338.49|0
1678451100000|2023-03-10 12:25:00|19340.53|19340.53|19343.38|19343.38|19343.4|19343.4|19340.19|19340.19|0
1678451400000|2023-03-10 12:30:00|19343.39|19343.39|19342.09|19342.09|19346.17|19346.17|19342.09|19342.09|0
1678451700000|2023-03-10 12:35:00|19342.22|19342.22|19333.55|19333.55|19342.4|19342.4|19331.06|19331.06|0
1678452000000|2023-03-10 12:40:00|19333.64|19333.64|19341.01|19341.01|19341.04|19341.04|19333.58|19333.58|0
1678452300000|2023-03-10 12:45:00|19341.09|19341.09|19343.14|19343.14|19343.41|19343.41|19340.9|19340.9|0
1678452600000|2023-03-10 12:50:00|19343.12|19343.12|19334.59|19334.59|19343.9|19343.9|19334.58|19334.58|0
1678452900000|2023-03-10 12:55:00|19334.48|19334.48|19325.35|19325.35|19334.72|19334.72|19325.35|19325.35|0
1678453200000|2023-03-10 13:00:00|19325.33|19325.33|19309.82|19309.82|19325.33|19325.33|19309.57|19309.57|0
1678453500000|2023-03-10 13:05:00|19309.7|19309.7|19307.26|19307.26|19310.61|19310.61|19306.93|19306.93|0
1678453800000|2023-03-10 13:10:00|19307.11|19307.11|19296.7|19296.7|19307.14|19307.14|19296.02|19296.02|0
1678454100000|2023-03-10 13:15:00|19296.76|19296.76|19287.48|19287.48|19296.9|19296.9|19285.15|19285.15|0
1678454400000|2023-03-10 13:20:00|19287.5|19287.5|19285.54|19285.54|19287.51|19287.51|19284.86|19284.86|0
1678454700000|2023-03-10 13:25:00|19285.44|19285.44|19263.62|19263.62|19288.27|19288.27|19263.62|19263.62|0
1678455000000|2023-03-10 13:30:00|19263.77|19263.77|19342.31|19342.31|19342.31|19342.31|19262.63|19262.63|0
1678455300000|2023-03-10 13:35:00|19342.46|19342.46|19347.72|19347.72|19355.64|19355.64|19342.02|19342.02|0
1678455600000|2023-03-10 13:40:00|19347.88|19347.88|19361.51|19361.51|19361.51|19361.51|19346.33|19346.33|0
1678455900000|2023-03-10 13:45:00|19361.4|19361.4|19380.66|19380.66|19380.66|19380.66|19361.4|19361.4|0
1678456200000|2023-03-10 13:50:00|19380.5|19380.5|19379.79|19379.79|19380.79|19380.79|19376.76|19376.76|0
1678456500000|2023-03-10 13:55:00|19379.83|19379.83|19380.33|19380.33|19380.42|19380.42|19374.43|19374.43|0
1678456800000|2023-03-10 14:00:00|19380.49|19380.49|19386.67|19386.67|19386.67|19386.67|19377.81|19377.81|0
1678457100000|2023-03-10 14:05:00|19386.53|19386.53|19390.84|19390.84|19390.84|19390.84|19384.32|19384.32|0
1678457400000|2023-03-10 14:10:00|19390.87|19390.87|19379.92|19379.92|19392.3|19392.3|19379.89|19379.89|0
1678457700000|2023-03-10 14:15:00|19379.88|19379.88|19351.62|19351.62|19380|19380|19351.14|19351.14|0
1678458000000|2023-03-10 14:20:00|19351.6|19351.6|19354.98|19354.98|19355.18|19355.18|19351.29|19351.29|0
1678458300000|2023-03-10 14:25:00|19354.9|19354.9|19359.89|19359.89|19360.49|19360.49|19354.68|19354.68|0
1678458600000|2023-03-10 14:30:00|19359.88|19359.88|19340.05|19340.05|19359.89|19359.89|19340.05|19340.05|0
1678458900000|2023-03-10 14:35:00|19339.93|19339.93|19334.31|19334.31|19341.7|19341.7|19334.13|19334.13|0
1678459200000|2023-03-10 14:40:00|19334.22|19334.22|19295.65|19295.65|19334.29|19334.29|19295.49|19295.49|0
1678459500000|2023-03-10 14:45:00|19295.25|19295.25|19278.31|19278.31|19295.36|19295.36|19272.14|19272.14|0
1678459800000|2023-03-10 14:50:00|19278.4|19278.4|19308.09|19308.09|19308.33|19308.33|19268.84|19268.84|0
1678460100000|2023-03-10 14:55:00|19308.04|19308.04|19317.94|19317.94|19318.27|19318.27|19305.98|19305.98|0
1678460400000|2023-03-10 15:00:00|19317.92|19317.92|19318.91|19318.91|19333.82|19333.82|19317.44|19317.44|0
1678460700000|2023-03-10 15:05:00|19318.84|19318.84|19334.7|19334.7|19335.18|19335.18|19318.67|19318.67|0
1678461000000|2023-03-10 15:10:00|19334.73|19334.73|19335.84|19335.84|19343.03|19343.03|19334.42|19334.42|0
1678461300000|2023-03-10 15:15:00|19335.73|19335.73|19321.94|19321.94|19335.73|19335.73|19319.9|19319.9|0
1678461600000|2023-03-10 15:20:00|19321.86|19321.86|19313.91|19313.91|19321.86|19321.86|19308.74|19308.74|0
1678461900000|2023-03-10 15:25:00|19313.94|19313.94|19307.38|19307.38|19315.43|19315.43|19307.31|19307.31|0
1678462200000|2023-03-10 15:30:00|19307.41|19307.41|19319.61|19319.61|19330.04|19330.04|19306.57|19306.57|0
1678462500000|2023-03-10 15:35:00|19319.68|19319.68|19322.54|19322.54|19323.93|19323.93|19319.68|19319.68|0
1678462800000|2023-03-10 15:40:00|19322.53|19322.53|19294.04|19294.04|19322.53|19322.53|19292.65|19292.65|0
1678463100000|2023-03-10 15:45:00|19294.1|19294.1|19295.05|19295.05|19297.64|19297.64|19293.1|19293.1|0
1678463400000|2023-03-10 15:50:00|19295.06|19295.06|19306.96|19306.96|19306.96|19306.96|19295.06|19295.06|0
1678463700000|2023-03-10 15:55:00|19307.05|19307.05|19334.7|19334.7|19334.7|19334.7|19306.8|19306.8|0
1678464000000|2023-03-10 16:00:00|19334.63|19334.63|19338.09|19338.09|19338.66|19338.66|19333.93|19333.93|0
1678464300000|2023-03-10 16:05:00|19338.23|19338.23|19343.18|19343.18|19343.18|19343.18|19337.45|19337.45|0
1678464600000|2023-03-10 16:10:00|19343.21|19343.21|19356.27|19356.27|19357.06|19357.06|19343.21|19343.21|0
1678464900000|2023-03-10 16:15:00|19356.16|19356.16|19351.8|19351.8|19356.22|19356.22|19349.06|19349.06|0
1678465200000|2023-03-10 16:20:00|19351.83|19351.83|19343.25|19343.25|19356.49|19356.49|19343.1|19343.1|0
1678465500000|2023-03-10 16:25:00|19343.24|19343.24|19352.47|19352.47|19354.99|19354.99|19339.58|19339.58|0
1678695300000|2023-03-13 08:15:00|19346.86|19346.86|19324.52|19324.52|19346.87|19346.87|19323.83|19323.83|0
1678695600000|2023-03-13 08:20:00|19324.6|19324.6|19297.36|19297.36|19324.6|19324.6|19296|19296|0
1678695900000|2023-03-13 08:25:00|19297.44|19297.44|19267.35|19267.35|19298.46|19298.46|19267.15|19267.15|0
1678696200000|2023-03-13 08:30:00|19267.52|19267.52|19217.44|19217.44|19267.85|19267.85|19216.79|19216.79|0
1678696500000|2023-03-13 08:35:00|19217.74|19217.74|19196.45|19196.45|19217.74|19217.74|19196.45|19196.45|0
1678696800000|2023-03-13 08:40:00|19195.41|19195.41|19156.76|19156.76|19195.41|19195.41|19156.76|19156.76|0
1678697100000|2023-03-13 08:45:00|19156.63|19156.63|19115.32|19115.32|19156.63|19156.63|19115.15|19115.15|0
1678697400000|2023-03-13 08:50:00|19115.07|19115.07|19070.66|19070.66|19115.07|19115.07|19068.93|19068.93|0
1678697700000|2023-03-13 08:55:00|19070.57|19070.57|19047.42|19047.42|19080.91|19080.91|19047.21|19047.21|0
1678698000000|2023-03-13 09:00:00|19047.47|19047.47|18977.86|18977.86|19047.81|19047.81|18977.86|18977.86|0
1678698300000|2023-03-13 09:05:00|18977.64|18977.64|18977.45|18977.45|18986.36|18986.36|18974.63|18974.63|0
1678698600000|2023-03-13 09:10:00|18977.3|18977.3|18951.86|18951.86|18977.3|18977.3|18945.26|18945.26|0
1678698900000|2023-03-13 09:15:00|18951.78|18951.78|18934.69|18934.69|18952.1|18952.1|18933.83|18933.83|0
1678699200000|2023-03-13 09:20:00|18934.76|18934.76|18861.45|18861.45|18934.87|18934.87|18860.21|18860.21|0
1678699500000|2023-03-13 09:25:00|18862.33|18862.33|18836.37|18836.37|18862.33|18862.33|18836.04|18836.04|0
1678699800000|2023-03-13 09:30:00|18836.29|18836.29|18798.79|18798.79|18836.29|18836.29|18791.71|18791.71|0
1678700100000|2023-03-13 09:35:00|18798.11|18798.11|18779.7|18779.7|18803.45|18803.45|18777.46|18777.46|0
1678700400000|2023-03-13 09:40:00|18779.91|18779.91|18823.14|18823.14|18823.14|18823.14|18779.91|18779.91|0
1678700700000|2023-03-13 09:45:00|18823.42|18823.42|18881.51|18881.51|18881.69|18881.69|18823.42|18823.42|0
1678701000000|2023-03-13 09:50:00|18881.35|18881.35|18914.31|18914.31|18917.87|18917.87|18881.1|18881.1|0
1678701300000|2023-03-13 09:55:00|18914.22|18914.22|18899|18899|18915.7|18915.7|18898.97|18898.97|0
1678701600000|2023-03-13 10:00:00|18898.57|18898.57|18914.24|18914.24|18914.24|18914.24|18896.2|18896.2|0
1678701900000|2023-03-13 10:05:00|18914.29|18914.29|18894.73|18894.73|18917.17|18917.17|18894.73|18894.73|0
1678702200000|2023-03-13 10:10:00|18894.84|18894.84|18875.07|18875.07|18895.89|18895.89|18875.02|18875.02|0
1678702500000|2023-03-13 10:15:00|18874.78|18874.78|18859.51|18859.51|18874.97|18874.97|18851.86|18851.86|0
1678702800000|2023-03-13 10:20:00|18859.77|18859.77|18872.82|18872.82|18875.31|18875.31|18859.67|18859.67|0
1678703100000|2023-03-13 10:25:00|18872.97|18872.97|18898.51|18898.51|18899.43|18899.43|18872.97|18872.97|0
1678703400000|2023-03-13 10:30:00|18898.46|18898.46|18904.23|18904.23|18904.23|18904.23|18895.88|18895.88|0
1678703700000|2023-03-13 10:35:00|18904.36|18904.36|18909.56|18909.56|18911.32|18911.32|18903.85|18903.85|0
1678704000000|2023-03-13 10:40:00|18909.67|18909.67|18898.29|18898.29|18909.67|18909.67|18898.24|18898.24|0
1678704300000|2023-03-13 10:45:00|18898.17|18898.17|18895|18895|18898.17|18898.17|18885.45|18885.45|0
1678704600000|2023-03-13 10:50:00|18895.14|18895.14|18922.96|18922.96|18922.96|18922.96|18895.11|18895.11|0
1678704900000|2023-03-13 10:55:00|18922.99|18922.99|18979.33|18979.33|18979.9|18979.9|18921.96|18921.96|0
1678705200000|2023-03-13 11:00:00|18979.2|18979.2|18998.67|18998.67|18998.67|18998.67|18979.01|18979.01|0
1678705500000|2023-03-13 11:05:00|18998.71|18998.71|19011.48|19011.48|19014.17|19014.17|18996.82|18996.82|0
1678705800000|2023-03-13 11:10:00|19011.6|19011.6|19008.44|19008.44|19012.17|19012.17|19008.44|19008.44|0
1678706100000|2023-03-13 11:15:00|19008.4|19008.4|18999.05|18999.05|19008.4|19008.4|18998.05|18998.05|0
1678706400000|2023-03-13 11:20:00|18998.9|18998.9|18985.3|18985.3|18998.94|18998.94|18984.77|18984.77|0
1678706700000|2023-03-13 11:25:00|18985.26|18985.26|18964.99|18964.99|18985.85|18985.85|18964.95|18964.95|0
1678707000000|2023-03-13 11:30:00|18964.9|18964.9|18962.74|18962.74|18964.92|18964.92|18959.56|18959.56|0
1678707300000|2023-03-13 11:35:00|18962.69|18962.69|18958.98|18958.98|18964.08|18964.08|18958.98|18958.98|0
1678707600000|2023-03-13 11:40:00|18958.89|18958.89|18910.78|18910.78|18959.41|18959.41|18910.05|18910.05|0
1678707900000|2023-03-13 11:45:00|18910.75|18910.75|18927|18927|18927.25|18927.25|18910.75|18910.75|0
1678708200000|2023-03-13 11:50:00|18927.03|18927.03|18926.39|18926.39|18927.17|18927.17|18923.89|18923.89|0
1678708500000|2023-03-13 11:55:00|18926.44|18926.44|18929.67|18929.67|18940.97|18940.97|18926.44|18926.44|0
1678708800000|2023-03-13 12:00:00|18929.3|18929.3|18919.75|18919.75|18929.3|18929.3|18919.15|18919.15|0
1678709100000|2023-03-13 12:05:00|18919.67|18919.67|18902.1|18902.1|18919.74|18919.74|18901.84|18901.84|0
1678709400000|2023-03-13 12:10:00|18901.94|18901.94|18875.43|18875.43|18902.29|18902.29|18864.28|18864.28|0
1678709700000|2023-03-13 12:15:00|18875.49|18875.49|18882.4|18882.4|18889.66|18889.66|18875.49|18875.49|0
1678710000000|2023-03-13 12:20:00|18882.57|18882.57|18889.1|18889.1|18894.14|18894.14|18882.42|18882.42|0
1678710300000|2023-03-13 12:25:00|18889.17|18889.17|18889.15|18889.15|18889.9|18889.9|18886.36|18886.36|0
1678710600000|2023-03-13 12:30:00|18889.08|18889.08|18876.27|18876.27|18889.08|18889.08|18874.11|18874.11|0
1678710900000|2023-03-13 12:35:00|18876.34|18876.34|18862.18|18862.18|18877.05|18877.05|18861.96|18861.96|0
1678711200000|2023-03-13 12:40:00|18862.14|18862.14|18846.54|18846.54|18862.27|18862.27|18846.38|18846.38|0
1678711500000|2023-03-13 12:45:00|18846.47|18846.47|18829.67|18829.67|18846.47|18846.47|18829.49|18829.49|0
1678711800000|2023-03-13 12:50:00|18829.55|18829.55|18835.15|18835.15|18842.82|18842.82|18829.55|18829.55|0
1678712100000|2023-03-13 12:55:00|18835.05|18835.05|18853.33|18853.33|18853.33|18853.33|18834.25|18834.25|0
1678712400000|2023-03-13 13:00:00|18853.48|18853.48|18853.9|18853.9|18856.58|18856.58|18852.82|18852.82|0
1678712700000|2023-03-13 13:05:00|18853.75|18853.75|18849.56|18849.56|18855.23|18855.23|18848.6|18848.6|0
1678713000000|2023-03-13 13:10:00|18849.49|18849.49|18835.86|18835.86|18856.49|18856.49|18835.86|18835.86|0
1678713300000|2023-03-13 13:15:00|18835.97|18835.97|18835.57|18835.57|18842.48|18842.48|18835.33|18835.33|0
1678713600000|2023-03-13 13:20:00|18835.34|18835.34|18827.12|18827.12|18835.57|18835.57|18826.43|18826.43|0
1678713900000|2023-03-13 13:25:00|18826.88|18826.88|18799.74|18799.74|18826.88|18826.88|18799.74|18799.74|0
1678714200000|2023-03-13 13:30:00|18799.5|18799.5|18798.94|18798.94|18800.48|18800.48|18794.21|18794.21|0
1678714500000|2023-03-13 13:35:00|18798.86|18798.86|18783.85|18783.85|18798.99|18798.99|18783.11|18783.11|0
1678714800000|2023-03-13 13:40:00|18783.94|18783.94|18775.15|18775.15|18788.16|18788.16|18774.77|18774.77|0
1678715100000|2023-03-13 13:45:00|18775.21|18775.21|18820.72|18820.72|18820.72|18820.72|18769.91|18769.91|0
1678715400000|2023-03-13 13:50:00|18820.9|18820.9|18864.13|18864.13|18864.2|18864.2|18820.53|18820.53|0
1678715700000|2023-03-13 13:55:00|18864.22|18864.22|18893.8|18893.8|18895.28|18895.28|18863.8|18863.8|0
1678716000000|2023-03-13 14:00:00|18894.49|18894.49|18886.74|18886.74|18894.78|18894.78|18874.06|18874.06|0
1678716300000|2023-03-13 14:05:00|18886.86|18886.86|18899.67|18899.67|18902.71|18902.71|18878.24|18878.24|0
1678716600000|2023-03-13 14:10:00|18899.75|18899.75|18873.54|18873.54|18900.89|18900.89|18873.39|18873.39|0
1678716900000|2023-03-13 14:15:00|18873.5|18873.5|18827.04|18827.04|18873.5|18873.5|18827.04|18827.04|0
1678717200000|2023-03-13 14:20:00|18826.94|18826.94|18806.71|18806.71|18827.66|18827.66|18805.43|18805.43|0
1678717500000|2023-03-13 14:25:00|18806.56|18806.56|18811.98|18811.98|18814.76|18814.76|18806.09|18806.09|0
1678717800000|2023-03-13 14:30:00|18811.91|18811.91|18835.53|18835.53|18835.57|18835.57|18811.87|18811.87|0
1678718100000|2023-03-13 14:35:00|18835.6|18835.6|18833.45|18833.45|18848.01|18848.01|18827.85|18827.85|0
1678718400000|2023-03-13 14:40:00|18833.58|18833.58|18835.85|18835.85|18836.59|18836.59|18825.85|18825.85|0
1678718700000|2023-03-13 14:45:00|18836.01|18836.01|18838.74|18838.74|18840.38|18840.38|18831.9|18831.9|0
1678719000000|2023-03-13 14:50:00|18838.79|18838.79|18806.11|18806.11|18838.96|18838.96|18802.29|18802.29|0
1678719300000|2023-03-13 14:55:00|18806.17|18806.17|18866.54|18866.54|18866.92|18866.92|18805.98|18805.98|0
1678719600000|2023-03-13 15:00:00|18866.6|18866.6|18876.39|18876.39|18878.44|18878.44|18861.7|18861.7|0
1678719900000|2023-03-13 15:05:00|18876.62|18876.62|18876.11|18876.11|18881.34|18881.34|18875.78|18875.78|0
1678720200000|2023-03-13 15:10:00|18876.4|18876.4|18854.03|18854.03|18876.6|18876.6|18854.03|18854.03|0
1678720500000|2023-03-13 15:15:00|18854.17|18854.17|18865.71|18865.71|18866.31|18866.31|18854|18854|0
1678720800000|2023-03-13 15:20:00|18866.03|18866.03|18866.38|18866.38|18887.61|18887.61|18866.03|18866.03|0
1678721100000|2023-03-13 15:25:00|18866.43|18866.43|18904.8|18904.8|18904.8|18904.8|18865.41|18865.41|0
1678721400000|2023-03-13 15:30:00|18904.72|18904.72|18894.6|18894.6|18908.16|18908.16|18894.6|18894.6|0
1678721700000|2023-03-13 15:35:00|18894.49|18894.49|18848.59|18848.59|18894.49|18894.49|18848.59|18848.59|0
1678722000000|2023-03-13 15:40:00|18848.39|18848.39|18846.05|18846.05|18848.74|18848.74|18845.05|18845.05|0
1678722300000|2023-03-13 15:45:00|18846.15|18846.15|18864.66|18864.66|18864.66|18864.66|18844.68|18844.68|0
1678722600000|2023-03-13 15:50:00|18864.84|18864.84|18858.54|18858.54|18870|18870|18858.54|18858.54|0
1678722900000|2023-03-13 15:55:00|18858.34|18858.34|18875|18875|18875.03|18875.03|18853.44|18853.44|0
1678723200000|2023-03-13 16:00:00|18875.09|18875.09|18869.47|18869.47|18887.63|18887.63|18869.47|18869.47|0
1678723500000|2023-03-13 16:05:00|18869.55|18869.55|18903.29|18903.29|18904.8|18904.8|18869.38|18869.38|0
1678723800000|2023-03-13 16:10:00|18903.17|18903.17|18894.88|18894.88|18903.26|18903.26|18888.24|18888.24|0
1678724100000|2023-03-13 16:15:00|18894.82|18894.82|18881.43|18881.43|18898.82|18898.82|18881.32|18881.32|0
1678724400000|2023-03-13 16:20:00|18881.37|18881.37|18867.17|18867.17|18881.38|18881.38|18867.17|18867.17|0
1678724700000|2023-03-13 16:25:00|18867.12|18867.12|18865.62|18865.62|18867.42|18867.42|18857.39|18857.39|0
1678695300000|2023-03-13 08:15:00|19346.86|19346.86|19324.52|19324.52|19346.87|19346.87|19323.83|19323.83|0
1678695600000|2023-03-13 08:20:00|19324.6|19324.6|19297.36|19297.36|19324.6|19324.6|19296|19296|0
1678695900000|2023-03-13 08:25:00|19297.44|19297.44|19267.35|19267.35|19298.46|19298.46|19267.15|19267.15|0
1678696200000|2023-03-13 08:30:00|19267.52|19267.52|19217.44|19217.44|19267.85|19267.85|19216.79|19216.79|0
1678696500000|2023-03-13 08:35:00|19217.74|19217.74|19196.45|19196.45|19217.74|19217.74|19196.45|19196.45|0
1678696800000|2023-03-13 08:40:00|19195.41|19195.41|19156.76|19156.76|19195.41|19195.41|19156.76|19156.76|0
1678697100000|2023-03-13 08:45:00|19156.63|19156.63|19115.32|19115.32|19156.63|19156.63|19115.15|19115.15|0
1678697400000|2023-03-13 08:50:00|19115.07|19115.07|19070.66|19070.66|19115.07|19115.07|19068.93|19068.93|0
1678697700000|2023-03-13 08:55:00|19070.57|19070.57|19047.42|19047.42|19080.91|19080.91|19047.21|19047.21|0
1678698000000|2023-03-13 09:00:00|19047.47|19047.47|18977.86|18977.86|19047.81|19047.81|18977.86|18977.86|0
1678698300000|2023-03-13 09:05:00|18977.64|18977.64|18977.45|18977.45|18986.36|18986.36|18974.63|18974.63|0
1678698600000|2023-03-13 09:10:00|18977.3|18977.3|18951.86|18951.86|18977.3|18977.3|18945.26|18945.26|0
1678698900000|2023-03-13 09:15:00|18951.78|18951.78|18934.69|18934.69|18952.1|18952.1|18933.83|18933.83|0
1678699200000|2023-03-13 09:20:00|18934.76|18934.76|18861.45|18861.45|18934.87|18934.87|18860.21|18860.21|0
1678699500000|2023-03-13 09:25:00|18862.33|18862.33|18836.37|18836.37|18862.33|18862.33|18836.04|18836.04|0
1678699800000|2023-03-13 09:30:00|18836.29|18836.29|18798.79|18798.79|18836.29|18836.29|18791.71|18791.71|0
1678700100000|2023-03-13 09:35:00|18798.11|18798.11|18779.7|18779.7|18803.45|18803.45|18777.46|18777.46|0
1678700400000|2023-03-13 09:40:00|18779.91|18779.91|18823.14|18823.14|18823.14|18823.14|18779.91|18779.91|0
1678700700000|2023-03-13 09:45:00|18823.42|18823.42|18881.51|18881.51|18881.69|18881.69|18823.42|18823.42|0
1678701000000|2023-03-13 09:50:00|18881.35|18881.35|18914.31|18914.31|18917.87|18917.87|18881.1|18881.1|0
1678701300000|2023-03-13 09:55:00|18914.22|18914.22|18899|18899|18915.7|18915.7|18898.97|18898.97|0
1678701600000|2023-03-13 10:00:00|18898.57|18898.57|18914.24|18914.24|18914.24|18914.24|18896.2|18896.2|0
1678701900000|2023-03-13 10:05:00|18914.29|18914.29|18894.73|18894.73|18917.17|18917.17|18894.73|18894.73|0
1678702200000|2023-03-13 10:10:00|18894.84|18894.84|18875.07|18875.07|18895.89|18895.89|18875.02|18875.02|0
1678702500000|2023-03-13 10:15:00|18874.78|18874.78|18859.51|18859.51|18874.97|18874.97|18851.86|18851.86|0
1678702800000|2023-03-13 10:20:00|18859.77|18859.77|18872.82|18872.82|18875.31|18875.31|18859.67|18859.67|0
1678703100000|2023-03-13 10:25:00|18872.97|18872.97|18898.51|18898.51|18899.43|18899.43|18872.97|18872.97|0
1678703400000|2023-03-13 10:30:00|18898.46|18898.46|18904.23|18904.23|18904.23|18904.23|18895.88|18895.88|0
1678703700000|2023-03-13 10:35:00|18904.36|18904.36|18909.56|18909.56|18911.32|18911.32|18903.85|18903.85|0
1678704000000|2023-03-13 10:40:00|18909.67|18909.67|18898.29|18898.29|18909.67|18909.67|18898.24|18898.24|0
1678704300000|2023-03-13 10:45:00|18898.17|18898.17|18895|18895|18898.17|18898.17|18885.45|18885.45|0
1678704600000|2023-03-13 10:50:00|18895.14|18895.14|18922.96|18922.96|18922.96|18922.96|18895.11|18895.11|0
1678704900000|2023-03-13 10:55:00|18922.99|18922.99|18979.33|18979.33|18979.9|18979.9|18921.96|18921.96|0
1678705200000|2023-03-13 11:00:00|18979.2|18979.2|18998.67|18998.67|18998.67|18998.67|18979.01|18979.01|0
1678705500000|2023-03-13 11:05:00|18998.71|18998.71|19011.48|19011.48|19014.17|19014.17|18996.82|18996.82|0
1678705800000|2023-03-13 11:10:00|19011.6|19011.6|19008.44|19008.44|19012.17|19012.17|19008.44|19008.44|0
1678706100000|2023-03-13 11:15:00|19008.4|19008.4|18999.05|18999.05|19008.4|19008.4|18998.05|18998.05|0
1678706400000|2023-03-13 11:20:00|18998.9|18998.9|18985.3|18985.3|18998.94|18998.94|18984.77|18984.77|0
1678706700000|2023-03-13 11:25:00|18985.26|18985.26|18964.99|18964.99|18985.85|18985.85|18964.95|18964.95|0
1678707000000|2023-03-13 11:30:00|18964.9|18964.9|18962.74|18962.74|18964.92|18964.92|18959.56|18959.56|0
1678707300000|2023-03-13 11:35:00|18962.69|18962.69|18958.98|18958.98|18964.08|18964.08|18958.98|18958.98|0
1678707600000|2023-03-13 11:40:00|18958.89|18958.89|18910.78|18910.78|18959.41|18959.41|18910.05|18910.05|0
1678707900000|2023-03-13 11:45:00|18910.75|18910.75|18927|18927|18927.25|18927.25|18910.75|18910.75|0
1678708200000|2023-03-13 11:50:00|18927.03|18927.03|18926.39|18926.39|18927.17|18927.17|18923.89|18923.89|0
1678708500000|2023-03-13 11:55:00|18926.44|18926.44|18929.67|18929.67|18940.97|18940.97|18926.44|18926.44|0
1678708800000|2023-03-13 12:00:00|18929.3|18929.3|18919.75|18919.75|18929.3|18929.3|18919.15|18919.15|0
1678709100000|2023-03-13 12:05:00|18919.67|18919.67|18902.1|18902.1|18919.74|18919.74|18901.84|18901.84|0
1678709400000|2023-03-13 12:10:00|18901.94|18901.94|18875.43|18875.43|18902.29|18902.29|18864.28|18864.28|0
1678709700000|2023-03-13 12:15:00|18875.49|18875.49|18882.4|18882.4|18889.66|18889.66|18875.49|18875.49|0
1678710000000|2023-03-13 12:20:00|18882.57|18882.57|18889.1|18889.1|18894.14|18894.14|18882.42|18882.42|0
1678710300000|2023-03-13 12:25:00|18889.17|18889.17|18889.15|18889.15|18889.9|18889.9|18886.36|18886.36|0
1678710600000|2023-03-13 12:30:00|18889.08|18889.08|18876.27|18876.27|18889.08|18889.08|18874.11|18874.11|0
1678710900000|2023-03-13 12:35:00|18876.34|18876.34|18862.18|18862.18|18877.05|18877.05|18861.96|18861.96|0
1678711200000|2023-03-13 12:40:00|18862.14|18862.14|18846.54|18846.54|18862.27|18862.27|18846.38|18846.38|0
1678711500000|2023-03-13 12:45:00|18846.47|18846.47|18829.67|18829.67|18846.47|18846.47|18829.49|18829.49|0
1678711800000|2023-03-13 12:50:00|18829.55|18829.55|18835.15|18835.15|18842.82|18842.82|18829.55|18829.55|0
1678712100000|2023-03-13 12:55:00|18835.05|18835.05|18853.33|18853.33|18853.33|18853.33|18834.25|18834.25|0
1678712400000|2023-03-13 13:00:00|18853.48|18853.48|18853.9|18853.9|18856.58|18856.58|18852.82|18852.82|0
1678712700000|2023-03-13 13:05:00|18853.75|18853.75|18849.56|18849.56|18855.23|18855.23|18848.6|18848.6|0
1678713000000|2023-03-13 13:10:00|18849.49|18849.49|18835.86|18835.86|18856.49|18856.49|18835.86|18835.86|0
1678713300000|2023-03-13 13:15:00|18835.97|18835.97|18835.57|18835.57|18842.48|18842.48|18835.33|18835.33|0
1678713600000|2023-03-13 13:20:00|18835.34|18835.34|18827.12|18827.12|18835.57|18835.57|18826.43|18826.43|0
1678713900000|2023-03-13 13:25:00|18826.88|18826.88|18799.74|18799.74|18826.88|18826.88|18799.74|18799.74|0
1678714200000|2023-03-13 13:30:00|18799.5|18799.5|18798.94|18798.94|18800.48|18800.48|18794.21|18794.21|0
1678714500000|2023-03-13 13:35:00|18798.86|18798.86|18783.85|18783.85|18798.99|18798.99|18783.11|18783.11|0
1678714800000|2023-03-13 13:40:00|18783.94|18783.94|18775.15|18775.15|18788.16|18788.16|18774.77|18774.77|0
1678715100000|2023-03-13 13:45:00|18775.21|18775.21|18820.72|18820.72|18820.72|18820.72|18769.91|18769.91|0
1678715400000|2023-03-13 13:50:00|18820.9|18820.9|18864.13|18864.13|18864.2|18864.2|18820.53|18820.53|0
1678715700000|2023-03-13 13:55:00|18864.22|18864.22|18893.8|18893.8|18895.28|18895.28|18863.8|18863.8|0
1678716000000|2023-03-13 14:00:00|18894.49|18894.49|18886.74|18886.74|18894.78|18894.78|18874.06|18874.06|0
1678716300000|2023-03-13 14:05:00|18886.86|18886.86|18899.67|18899.67|18902.71|18902.71|18878.24|18878.24|0
1678716600000|2023-03-13 14:10:00|18899.75|18899.75|18873.54|18873.54|18900.89|18900.89|18873.39|18873.39|0
1678716900000|2023-03-13 14:15:00|18873.5|18873.5|18827.04|18827.04|18873.5|18873.5|18827.04|18827.04|0
1678717200000|2023-03-13 14:20:00|18826.94|18826.94|18806.71|18806.71|18827.66|18827.66|18805.43|18805.43|0
1678717500000|2023-03-13 14:25:00|18806.56|18806.56|18811.98|18811.98|18814.76|18814.76|18806.09|18806.09|0
1678717800000|2023-03-13 14:30:00|18811.91|18811.91|18835.53|18835.53|18835.57|18835.57|18811.87|18811.87|0
1678718100000|2023-03-13 14:35:00|18835.6|18835.6|18833.45|18833.45|18848.01|18848.01|18827.85|18827.85|0
1678718400000|2023-03-13 14:40:00|18833.58|18833.58|18835.85|18835.85|18836.59|18836.59|18825.85|18825.85|0
1678718700000|2023-03-13 14:45:00|18836.01|18836.01|18838.74|18838.74|18840.38|18840.38|18831.9|18831.9|0
1678719000000|2023-03-13 14:50:00|18838.79|18838.79|18806.11|18806.11|18838.96|18838.96|18802.29|18802.29|0
1678719300000|2023-03-13 14:55:00|18806.17|18806.17|18866.54|18866.54|18866.92|18866.92|18805.98|18805.98|0
1678719600000|2023-03-13 15:00:00|18866.6|18866.6|18876.39|18876.39|18878.44|18878.44|18861.7|18861.7|0
1678719900000|2023-03-13 15:05:00|18876.62|18876.62|18876.11|18876.11|18881.34|18881.34|18875.78|18875.78|0
1678720200000|2023-03-13 15:10:00|18876.4|18876.4|18854.03|18854.03|18876.6|18876.6|18854.03|18854.03|0
1678720500000|2023-03-13 15:15:00|18854.17|18854.17|18865.71|18865.71|18866.31|18866.31|18854|18854|0
1678720800000|2023-03-13 15:20:00|18866.03|18866.03|18866.38|18866.38|18887.61|18887.61|18866.03|18866.03|0
1678721100000|2023-03-13 15:25:00|18866.43|18866.43|18904.8|18904.8|18904.8|18904.8|18865.41|18865.41|0
1678721400000|2023-03-13 15:30:00|18904.72|18904.72|18894.6|18894.6|18908.16|18908.16|18894.6|18894.6|0
1678721700000|2023-03-13 15:35:00|18894.49|18894.49|18848.59|18848.59|18894.49|18894.49|18848.59|18848.59|0
1678722000000|2023-03-13 15:40:00|18848.39|18848.39|18846.05|18846.05|18848.74|18848.74|18845.05|18845.05|0
1678722300000|2023-03-13 15:45:00|18846.15|18846.15|18864.66|18864.66|18864.66|18864.66|18844.68|18844.68|0
1678722600000|2023-03-13 15:50:00|18864.84|18864.84|18858.54|18858.54|18870|18870|18858.54|18858.54|0
1678722900000|2023-03-13 15:55:00|18858.34|18858.34|18875|18875|18875.03|18875.03|18853.44|18853.44|0
1678723200000|2023-03-13 16:00:00|18875.09|18875.09|18869.47|18869.47|18887.63|18887.63|18869.47|18869.47|0
1678723500000|2023-03-13 16:05:00|18869.55|18869.55|18903.29|18903.29|18904.8|18904.8|18869.38|18869.38|0
1678723800000|2023-03-13 16:10:00|18903.17|18903.17|18894.88|18894.88|18903.26|18903.26|18888.24|18888.24|0
1678724100000|2023-03-13 16:15:00|18894.82|18894.82|18881.43|18881.43|18898.82|18898.82|18881.32|18881.32|0
1678724400000|2023-03-13 16:20:00|18881.37|18881.37|18867.17|18867.17|18881.38|18881.38|18867.17|18867.17|0
1678724700000|2023-03-13 16:25:00|18867.12|18867.12|18865.62|18865.62|18867.42|18867.42|18857.39|18857.39|0
1678781700000|2023-03-14 08:15:00|18835.59|18835.59|18826.61|18826.61|18849.48|18849.48|18825.44|18825.44|0
1678782000000|2023-03-14 08:20:00|18826.42|18826.42|18784.74|18784.74|18827.66|18827.66|18784.74|18784.74|0
1678782300000|2023-03-14 08:25:00|18784.61|18784.61|18777.95|18777.95|18784.61|18784.61|18759.75|18759.75|0
1678782600000|2023-03-14 08:30:00|18777.89|18777.89|18774.1|18774.1|18781.76|18781.76|18772.29|18772.29|0
1678782900000|2023-03-14 08:35:00|18773.94|18773.94|18795.17|18795.17|18795.26|18795.26|18773.7|18773.7|0
1678783200000|2023-03-14 08:40:00|18795.11|18795.11|18794.3|18794.3|18800.71|18800.71|18794.3|18794.3|0
1678783500000|2023-03-14 08:45:00|18793.8|18793.8|18795.92|18795.92|18796.35|18796.35|18786.08|18786.08|0
1678783800000|2023-03-14 08:50:00|18795.8|18795.8|18804.13|18804.13|18804.13|18804.13|18795.08|18795.08|0
1678784100000|2023-03-14 08:55:00|18804.02|18804.02|18820.74|18820.74|18820.97|18820.97|18804.02|18804.02|0
1678784400000|2023-03-14 09:00:00|18820.36|18820.36|18810.34|18810.34|18821.31|18821.31|18809.29|18809.29|0
1678784700000|2023-03-14 09:05:00|18810.29|18810.29|18803.76|18803.76|18813.64|18813.64|18802.15|18802.15|0
1678785000000|2023-03-14 09:10:00|18803.57|18803.57|18779.45|18779.45|18804.09|18804.09|18778.63|18778.63|0
1678785300000|2023-03-14 09:15:00|18779.39|18779.39|18767.5|18767.5|18779.39|18779.39|18766.88|18766.88|0
1678785600000|2023-03-14 09:20:00|18767.36|18767.36|18765.4|18765.4|18767.42|18767.42|18759.44|18759.44|0
1678785900000|2023-03-14 09:25:00|18765.22|18765.22|18783.86|18783.86|18784.02|18784.02|18765.08|18765.08|0
1678786200000|2023-03-14 09:30:00|18783.93|18783.93|18778.45|18778.45|18788.51|18788.51|18776.41|18776.41|0
1678786500000|2023-03-14 09:35:00|18778.46|18778.46|18785.56|18785.56|18785.72|18785.72|18778.04|18778.04|0
1678786800000|2023-03-14 09:40:00|18785.87|18785.87|18787.62|18787.62|18788.01|18788.01|18785.87|18785.87|0
1678787100000|2023-03-14 09:45:00|18787.38|18787.38|18775.33|18775.33|18788.25|18788.25|18774.8|18774.8|0
1678787400000|2023-03-14 09:50:00|18775.15|18775.15|18758.16|18758.16|18775.59|18775.59|18758.16|18758.16|0
1678787700000|2023-03-14 09:55:00|18758.09|18758.09|18764.42|18764.42|18764.69|18764.69|18757.48|18757.48|0
1678788000000|2023-03-14 10:00:00|18764.3|18764.3|18773.64|18773.64|18773.89|18773.89|18762.81|18762.81|0
1678788300000|2023-03-14 10:05:00|18773.56|18773.56|18780.77|18780.77|18781.66|18781.66|18772.84|18772.84|0
1678788600000|2023-03-14 10:10:00|18781.18|18781.18|18779.37|18779.37|18784.5|18784.5|18779.34|18779.34|0
1678788900000|2023-03-14 10:15:00|18779.02|18779.02|18775.41|18775.41|18779.39|18779.39|18772.31|18772.31|0
1678789200000|2023-03-14 10:20:00|18775.47|18775.47|18781.3|18781.3|18781.51|18781.51|18775.47|18775.47|0
1678789500000|2023-03-14 10:25:00|18781.18|18781.18|18776.61|18776.61|18781.82|18781.82|18776.15|18776.15|0
1678789800000|2023-03-14 10:30:00|18776.48|18776.48|18786.58|18786.58|18786.58|18786.58|18774.39|18774.39|0
1678790100000|2023-03-14 10:35:00|18786.67|18786.67|18785.63|18785.63|18789.43|18789.43|18785.4|18785.4|0
1678790400000|2023-03-14 10:40:00|18785.67|18785.67|18782.84|18782.84|18785.78|18785.78|18782.76|18782.76|0
1678790700000|2023-03-14 10:45:00|18782.9|18782.9|18784.86|18784.86|18785.3|18785.3|18779.1|18779.1|0
1678791000000|2023-03-14 10:50:00|18784.77|18784.77|18788.52|18788.52|18790|18790|18784.56|18784.56|0
1678791300000|2023-03-14 10:55:00|18788.44|18788.44|18793.78|18793.78|18794.32|18794.32|18786.67|18786.67|0
1678791600000|2023-03-14 11:00:00|18793.66|18793.66|18798.3|18798.3|18798.61|18798.61|18792.47|18792.47|0
1678791900000|2023-03-14 11:05:00|18798.12|18798.12|18808.38|18808.38|18808.85|18808.85|18798.12|18798.12|0
1678792200000|2023-03-14 11:10:00|18808.11|18808.11|18818.33|18818.33|18818.36|18818.36|18808.11|18808.11|0
1678792500000|2023-03-14 11:15:00|18818.32|18818.32|18822.17|18822.17|18822.17|18822.17|18818.05|18818.05|0
1678792800000|2023-03-14 11:20:00|18822.23|18822.23|18840.44|18840.44|18840.95|18840.95|18821.77|18821.77|0
1678793100000|2023-03-14 11:25:00|18840.41|18840.41|18850.85|18850.85|18851.13|18851.13|18840.41|18840.41|0
1678793400000|2023-03-14 11:30:00|18850.46|18850.46|18841.05|18841.05|18850.46|18850.46|18841.05|18841.05|0
1678793700000|2023-03-14 11:35:00|18841.2|18841.2|18835.34|18835.34|18841.2|18841.2|18833.45|18833.45|0
1678794000000|2023-03-14 11:40:00|18835.19|18835.19|18846.45|18846.45|18846.45|18846.45|18834.87|18834.87|0
1678794300000|2023-03-14 11:45:00|18846.59|18846.59|18855.19|18855.19|18855.38|18855.38|18846.59|18846.59|0
1678794600000|2023-03-14 11:50:00|18855.36|18855.36|18863.17|18863.17|18863.17|18863.17|18853.61|18853.61|0
1678794900000|2023-03-14 11:55:00|18863.19|18863.19|18869.44|18869.44|18869.7|18869.7|18862.71|18862.71|0
1678795200000|2023-03-14 12:00:00|18869.55|18869.55|18880.01|18880.01|18880.92|18880.92|18869.42|18869.42|0
1678795500000|2023-03-14 12:05:00|18880.09|18880.09|18884.53|18884.53|18884.65|18884.65|18880.01|18880.01|0
1678795800000|2023-03-14 12:10:00|18884.56|18884.56|18888.5|18888.5|18888.96|18888.96|18884.25|18884.25|0
1678796100000|2023-03-14 12:15:00|18888.44|18888.44|18886.75|18886.75|18889.09|18889.09|18884.35|18884.35|0
1678796400000|2023-03-14 12:20:00|18886.66|18886.66|18889.32|18889.32|18889.61|18889.61|18882.77|18882.77|0
1678796700000|2023-03-14 12:25:00|18889.53|18889.53|18874.94|18874.94|18889.73|18889.73|18874.94|18874.94|0
1678797000000|2023-03-14 12:30:00|18874.22|18874.22|18916.07|18916.07|18925.22|18925.22|18830.32|18830.32|0
1678797300000|2023-03-14 12:35:00|18915.96|18915.96|18934.08|18934.08|18934.62|18934.62|18904.64|18904.64|0
1678797600000|2023-03-14 12:40:00|18934.34|18934.34|18934.06|18934.06|18934.59|18934.59|18926.92|18926.92|0
1678797900000|2023-03-14 12:45:00|18934.14|18934.14|18956|18956|18956|18956|18934.14|18934.14|0
1678798200000|2023-03-14 12:50:00|18956.24|18956.24|18982.83|18982.83|18982.96|18982.96|18956.24|18956.24|0
1678798500000|2023-03-14 12:55:00|18983.26|18983.26|19008.67|19008.67|19010.5|19010.5|18983.26|18983.26|0
1678798800000|2023-03-14 13:00:00|19008.71|19008.71|18992.79|18992.79|19013.49|19013.49|18989.78|18989.78|0
1678799100000|2023-03-14 13:05:00|18992.93|18992.93|19006.98|19006.98|19009.33|19009.33|18992.93|18992.93|0
1678799400000|2023-03-14 13:10:00|19006.95|19006.95|19016.94|19016.94|19016.94|19016.94|19006.13|19006.13|0
1678799700000|2023-03-14 13:15:00|19017.01|19017.01|19027.7|19027.7|19031.18|19031.18|19016.79|19016.79|0
1678800000000|2023-03-14 13:20:00|19027.77|19027.77|19038.93|19038.93|19039.29|19039.29|19027.77|19027.77|0
1678800300000|2023-03-14 13:25:00|19038.82|19038.82|19045.36|19045.36|19046|19046|19038.77|19038.77|0
1678800600000|2023-03-14 13:30:00|19045.49|19045.49|19050.2|19050.2|19053.3|19053.3|19045.49|19045.49|0
1678800900000|2023-03-14 13:35:00|19050.04|19050.04|19060.17|19060.17|19064.58|19064.58|19049.18|19049.18|0
1678801200000|2023-03-14 13:40:00|19060.26|19060.26|19063.74|19063.74|19069.43|19069.43|19060.1|19060.1|0
1678801500000|2023-03-14 13:45:00|19063.8|19063.8|19066|19066|19070.4|19070.4|19061.13|19061.13|0
1678801800000|2023-03-14 13:50:00|19065.93|19065.93|19055.98|19055.98|19065.93|19065.93|19052.92|19052.92|0
1678802100000|2023-03-14 13:55:00|19055.87|19055.87|19044.22|19044.22|19055.87|19055.87|19037.12|19037.12|0
1678802400000|2023-03-14 14:00:00|19044.06|19044.06|19065.69|19065.69|19065.69|19065.69|19043.06|19043.06|0
1678802700000|2023-03-14 14:05:00|19065.73|19065.73|19069.77|19069.77|19076.24|19076.24|19065.73|19065.73|0
1678803000000|2023-03-14 14:10:00|19069.78|19069.78|19058.47|19058.47|19069.78|19069.78|19051.46|19051.46|0
1678803300000|2023-03-14 14:15:00|19058.42|19058.42|19065.93|19065.93|19068.89|19068.89|19057.48|19057.48|0
1678803600000|2023-03-14 14:20:00|19066.04|19066.04|19077.93|19077.93|19078|19078|19063.96|19063.96|0
1678803900000|2023-03-14 14:25:00|19078.08|19078.08|19086.47|19086.47|19086.8|19086.8|19077.87|19077.87|0
1678804200000|2023-03-14 14:30:00|19086.5|19086.5|19102.92|19102.92|19103.04|19103.04|19086.09|19086.09|0
1678804500000|2023-03-14 14:35:00|19102.87|19102.87|19098.42|19098.42|19106.51|19106.51|19097.08|19097.08|0
1678804800000|2023-03-14 14:40:00|19098.32|19098.32|19100.43|19100.43|19103.28|19103.28|19098.32|19098.32|0
1678805100000|2023-03-14 14:45:00|19100.34|19100.34|19109.14|19109.14|19109.64|19109.64|19100.26|19100.26|0
1678805400000|2023-03-14 14:50:00|19109.07|19109.07|19098.35|19098.35|19109.08|19109.08|19098.35|19098.35|0
1678805700000|2023-03-14 14:55:00|19098.3|19098.3|19070.72|19070.72|19098.3|19098.3|19070.72|19070.72|0
1678806000000|2023-03-14 15:00:00|19070.75|19070.75|19083.16|19083.16|19083.49|19083.49|19068.35|19068.35|0
1678806300000|2023-03-14 15:05:00|19083.23|19083.23|19108.56|19108.56|19108.62|19108.62|19083.23|19083.23|0
1678806600000|2023-03-14 15:10:00|19108.55|19108.55|19125.54|19125.54|19125.55|19125.55|19108.52|19108.52|0
1678806900000|2023-03-14 15:15:00|19125.7|19125.7|19137.85|19137.85|19138.23|19138.23|19125.7|19125.7|0
1678807200000|2023-03-14 15:20:00|19137.96|19137.96|19145.53|19145.53|19145.64|19145.64|19137.96|19137.96|0
1678807500000|2023-03-14 15:25:00|19145.57|19145.57|19144.82|19144.82|19152.3|19152.3|19144.8|19144.8|0
1678807800000|2023-03-14 15:30:00|19144.87|19144.87|19136.51|19136.51|19146.76|19146.76|19136.51|19136.51|0
1678808100000|2023-03-14 15:35:00|19136.36|19136.36|19141.46|19141.46|19141.8|19141.8|19134.88|19134.88|0
1678808400000|2023-03-14 15:40:00|19141.58|19141.58|19135.63|19135.63|19143.73|19143.73|19133.48|19133.48|0
1678808700000|2023-03-14 15:45:00|19135.55|19135.55|19129.86|19129.86|19136.16|19136.16|19129.67|19129.67|0
1678809000000|2023-03-14 15:50:00|19129.81|19129.81|19139.22|19139.22|19139.22|19139.22|19128.52|19128.52|0
1678809300000|2023-03-14 15:55:00|19139.14|19139.14|19134.46|19134.46|19140.92|19140.92|19133.88|19133.88|0
1678809600000|2023-03-14 16:00:00|19134.38|19134.38|19135.03|19135.03|19136.94|19136.94|19134.15|19134.15|0
1678809900000|2023-03-14 16:05:00|19135.11|19135.11|19121.44|19121.44|19136.4|19136.4|19120.97|19120.97|0
1678810200000|2023-03-14 16:10:00|19121.41|19121.41|19135.06|19135.06|19135.13|19135.13|19121.33|19121.33|0
1678810500000|2023-03-14 16:15:00|19134.97|19134.97|19130.23|19130.23|19135.99|19135.99|19128.84|19128.84|0
1678810800000|2023-03-14 16:20:00|19130.14|19130.14|19119.1|19119.1|19131.03|19131.03|19118.85|19118.85|0
1678811100000|2023-03-14 16:25:00|19119.17|19119.17|19107.56|19107.56|19119.25|19119.25|19106.65|19106.65|0
1678868100000|2023-03-15 08:15:00|19101.18|19101.18|19103.97|19103.97|19108.94|19108.94|19098.89|19098.89|0
1678868400000|2023-03-15 08:20:00|19103.66|19103.66|19072.56|19072.56|19103.66|19103.66|19072.56|19072.56|0
1678868700000|2023-03-15 08:25:00|19072.98|19072.98|19047.65|19047.65|19073.14|19073.14|19047.32|19047.32|0
1678869000000|2023-03-15 08:30:00|19047.39|19047.39|19038.89|19038.89|19049.14|19049.14|19036.98|19036.98|0
1678869300000|2023-03-15 08:35:00|19038.97|19038.97|19045.91|19045.91|19046.07|19046.07|19038.3|19038.3|0
1678869600000|2023-03-15 08:40:00|19045.96|19045.96|19054.99|19054.99|19056.59|19056.59|19044.68|19044.68|0
1678869900000|2023-03-15 08:45:00|19054.36|19054.36|19041.65|19041.65|19054.36|19054.36|19041.31|19041.31|0
1678870200000|2023-03-15 08:50:00|19041.62|19041.62|19013.64|19013.64|19043.11|19043.11|19010.9|19010.9|0
1678870500000|2023-03-15 08:55:00|19013.68|19013.68|18997.8|18997.8|19015.02|19015.02|18997.75|18997.75|0
1678870800000|2023-03-15 09:00:00|18997.65|18997.65|18987.81|18987.81|18997.65|18997.65|18987.54|18987.54|0
1678871100000|2023-03-15 09:05:00|18988.04|18988.04|18973.49|18973.49|18988.3|18988.3|18973.46|18973.46|0
1678871400000|2023-03-15 09:10:00|18973.41|18973.41|18954.81|18954.81|18973.41|18973.41|18954.58|18954.58|0
1678871700000|2023-03-15 09:15:00|18954.52|18954.52|18946.52|18946.52|18954.52|18954.52|18945.31|18945.31|0
1678872000000|2023-03-15 09:20:00|18946.4|18946.4|18902.26|18902.26|18946.4|18946.4|18902.2|18902.2|0
1678872300000|2023-03-15 09:25:00|18902.22|18902.22|18865.5|18865.5|18902.22|18902.22|18865.5|18865.5|0
1678872600000|2023-03-15 09:30:00|18865.37|18865.37|18876.88|18876.88|18876.97|18876.97|18858.38|18858.38|0
1678872900000|2023-03-15 09:35:00|18877|18877|18873.11|18873.11|18880.37|18880.37|18872.83|18872.83|0
1678873200000|2023-03-15 09:40:00|18873.02|18873.02|18863.91|18863.91|18873.02|18873.02|18862.18|18862.18|0
1678873500000|2023-03-15 09:45:00|18863.95|18863.95|18868.33|18868.33|18868.46|18868.46|18861.84|18861.84|0
1678873800000|2023-03-15 09:50:00|18868.46|18868.46|18862.71|18862.71|18877.75|18877.75|18862.38|18862.38|0
1678874100000|2023-03-15 09:55:00|18862.76|18862.76|18853.39|18853.39|18862.83|18862.83|18852.84|18852.84|0
1678874400000|2023-03-15 10:00:00|18853.23|18853.23|18856.39|18856.39|18857.56|18857.56|18852.66|18852.66|0
1678874700000|2023-03-15 10:05:00|18856.4|18856.4|18828.91|18828.91|18856.91|18856.91|18828.71|18828.71|0
1678875000000|2023-03-15 10:10:00|18828.73|18828.73|18794.5|18794.5|18828.73|18828.73|18794.5|18794.5|0
1678875300000|2023-03-15 10:15:00|18794.44|18794.44|18787.14|18787.14|18794.89|18794.89|18787.14|18787.14|0
1678875600000|2023-03-15 10:20:00|18787.06|18787.06|18761.4|18761.4|18788.88|18788.88|18761.1|18761.1|0
1678875900000|2023-03-15 10:25:00|18760.94|18760.94|18708.83|18708.83|18761.07|18761.07|18708.83|18708.83|0
1678876200000|2023-03-15 10:30:00|18708.69|18708.69|18720.41|18720.41|18720.77|18720.77|18705.51|18705.51|0
1678876500000|2023-03-15 10:35:00|18720.24|18720.24|18675.83|18675.83|18721.05|18721.05|18675.22|18675.22|0
1678876800000|2023-03-15 10:40:00|18675.57|18675.57|18678.62|18678.62|18680.64|18680.64|18672.04|18672.04|0
1678877100000|2023-03-15 10:45:00|18678.71|18678.71|18636.92|18636.92|18680.76|18680.76|18636.76|18636.76|0
1678877400000|2023-03-15 10:50:00|18636.78|18636.78|18619.73|18619.73|18644.02|18644.02|18618.04|18618.04|0
1678877700000|2023-03-15 10:55:00|18619.76|18619.76|18631.86|18631.86|18635.08|18635.08|18619.76|18619.76|0
1678878000000|2023-03-15 11:00:00|18631.9|18631.9|18666.11|18666.11|18666.37|18666.37|18631.9|18631.9|0
1678878300000|2023-03-15 11:05:00|18666.27|18666.27|18678.12|18678.12|18678.19|18678.19|18665.91|18665.91|0
1678878600000|2023-03-15 11:10:00|18678.17|18678.17|18699.88|18699.88|18701.14|18701.14|18678.17|18678.17|0
1678878900000|2023-03-15 11:15:00|18699.76|18699.76|18701.02|18701.02|18701.02|18701.02|18696.32|18696.32|0
1678879200000|2023-03-15 11:20:00|18701.09|18701.09|18690.23|18690.23|18701.09|18701.09|18690.15|18690.15|0
1678879500000|2023-03-15 11:25:00|18690.31|18690.31|18689.18|18689.18|18697.94|18697.94|18689.18|18689.18|0
1678879800000|2023-03-15 11:30:00|18689.08|18689.08|18679.95|18679.95|18689.52|18689.52|18677.04|18677.04|0
1678880100000|2023-03-15 11:35:00|18679.78|18679.78|18674.68|18674.68|18679.9|18679.9|18663.7|18663.7|0
1678880400000|2023-03-15 11:40:00|18674.74|18674.74|18678.45|18678.45|18678.45|18678.45|18674.13|18674.13|0
1678880700000|2023-03-15 11:45:00|18678.48|18678.48|18666.86|18666.86|18679.45|18679.45|18666.82|18666.82|0
1678881000000|2023-03-15 11:50:00|18666.8|18666.8|18657.44|18657.44|18667.64|18667.64|18656.7|18656.7|0
1678881300000|2023-03-15 11:55:00|18657.33|18657.33|18655.28|18655.28|18657.43|18657.43|18652.03|18652.03|0
1678881600000|2023-03-15 12:00:00|18655.39|18655.39|18639.24|18639.24|18656.83|18656.83|18639.2|18639.2|0
1678881900000|2023-03-15 12:05:00|18639.16|18639.16|18634.44|18634.44|18639.16|18639.16|18630.88|18630.88|0
1678882200000|2023-03-15 12:10:00|18634.36|18634.36|18655.15|18655.15|18655.19|18655.19|18633.56|18633.56|0
1678882500000|2023-03-15 12:15:00|18655.27|18655.27|18623.01|18623.01|18660.96|18660.96|18623.01|18623.01|0
1678882800000|2023-03-15 12:20:00|18623.1|18623.1|18612.49|18612.49|18625.39|18625.39|18611.61|18611.61|0
1678883100000|2023-03-15 12:25:00|18612.41|18612.41|18552.41|18552.41|18612.41|18612.41|18552.41|18552.41|0
1678883400000|2023-03-15 12:30:00|18552.63|18552.63|18579.08|18579.08|18601.05|18601.05|18552.39|18552.39|0
1678883700000|2023-03-15 12:35:00|18579.2|18579.2|18542.49|18542.49|18579.2|18579.2|18542.31|18542.31|0
1678884000000|2023-03-15 12:40:00|18542.43|18542.43|18541.46|18541.46|18543.33|18543.33|18538.6|18538.6|0
1678884300000|2023-03-15 12:45:00|18541.31|18541.31|18542.91|18542.91|18545.92|18545.92|18536.88|18536.88|0
1678884600000|2023-03-15 12:50:00|18542.75|18542.75|18551.86|18551.86|18552.59|18552.59|18542.17|18542.17|0
1678884900000|2023-03-15 12:55:00|18551.9|18551.9|18554.92|18554.92|18555.09|18555.09|18543.41|18543.41|0
1678885200000|2023-03-15 13:00:00|18554.7|18554.7|18576.38|18576.38|18576.38|18576.38|18554.6|18554.6|0
1678885500000|2023-03-15 13:05:00|18576.97|18576.97|18575.21|18575.21|18580.06|18580.06|18571.79|18571.79|0
1678885800000|2023-03-15 13:10:00|18575.17|18575.17|18601.29|18601.29|18601.29|18601.29|18574.82|18574.82|0
1678886100000|2023-03-15 13:15:00|18601.41|18601.41|18606.68|18606.68|18608.23|18608.23|18601.28|18601.28|0
1678886400000|2023-03-15 13:20:00|18606.71|18606.71|18618.58|18618.58|18618.58|18618.58|18604.67|18604.67|0
1678886700000|2023-03-15 13:25:00|18618.88|18618.88|18602.65|18602.65|18620.63|18620.63|18602.55|18602.55|0
1678887000000|2023-03-15 13:30:00|18602.51|18602.51|18622.77|18622.77|18623.11|18623.11|18601.46|18601.46|0
1678887300000|2023-03-15 13:35:00|18622.81|18622.81|18634.69|18634.69|18634.69|18634.69|18620.89|18620.89|0
1678887600000|2023-03-15 13:40:00|18635.08|18635.08|18690.3|18690.3|18690.3|18690.3|18635.08|18635.08|0
1678887900000|2023-03-15 13:45:00|18690.64|18690.64|18711.35|18711.35|18712.44|18712.44|18690.64|18690.64|0
1678888200000|2023-03-15 13:50:00|18711.1|18711.1|18704.96|18704.96|18711.91|18711.91|18702.15|18702.15|0
1678888500000|2023-03-15 13:55:00|18705.09|18705.09|18679.96|18679.96|18705.09|18705.09|18679.41|18679.41|0
1678888800000|2023-03-15 14:00:00|18679.71|18679.71|18684.72|18684.72|18684.72|18684.72|18672.42|18672.42|0
1678889100000|2023-03-15 14:05:00|18685.04|18685.04|18717.66|18717.66|18717.69|18717.69|18685.04|18685.04|0
1678889400000|2023-03-15 14:10:00|18717.99|18717.99|18734.69|18734.69|18738.8|18738.8|18717.99|18717.99|0
1678889700000|2023-03-15 14:15:00|18734.65|18734.65|18740.91|18740.91|18746.58|18746.58|18734.49|18734.49|0
1678890000000|2023-03-15 14:20:00|18741.09|18741.09|18760.93|18760.93|18764.69|18764.69|18740.45|18740.45|0
1678890300000|2023-03-15 14:25:00|18760.85|18760.85|18759.15|18759.15|18760.92|18760.92|18753.59|18753.59|0
1678890600000|2023-03-15 14:30:00|18759.12|18759.12|18767.08|18767.08|18776.66|18776.66|18757.98|18757.98|0
1678890900000|2023-03-15 14:35:00|18765.59|18765.59|18752.58|18752.58|18765.59|18765.59|18747.78|18747.78|0
1678891200000|2023-03-15 14:40:00|18752.64|18752.64|18751.21|18751.21|18753.93|18753.93|18749.48|18749.48|0
1678891500000|2023-03-15 14:45:00|18751.16|18751.16|18727.25|18727.25|18751.29|18751.29|18727.25|18727.25|0
1678891800000|2023-03-15 14:50:00|18727.18|18727.18|18723.98|18723.98|18727.37|18727.37|18716.58|18716.58|0
1678892100000|2023-03-15 14:55:00|18724.02|18724.02|18738.74|18738.74|18738.74|18738.74|18721.16|18721.16|0
1678892400000|2023-03-15 15:00:00|18738.9|18738.9|18742.4|18742.4|18745.69|18745.69|18738.87|18738.87|0
1678892700000|2023-03-15 15:05:00|18742.54|18742.54|18727.55|18727.55|18742.54|18742.54|18727.2|18727.2|0
1678893000000|2023-03-15 15:10:00|18727.44|18727.44|18738.33|18738.33|18738.77|18738.77|18724.79|18724.79|0
1678893300000|2023-03-15 15:15:00|18738.38|18738.38|18741.86|18741.86|18742.08|18742.08|18734.18|18734.18|0
1678893600000|2023-03-15 15:20:00|18741.59|18741.59|18704.43|18704.43|18741.64|18741.64|18703.27|18703.27|0
1678893900000|2023-03-15 15:25:00|18704.47|18704.47|18716.3|18716.3|18719.85|18719.85|18704.27|18704.27|0
1678894200000|2023-03-15 15:30:00|18716.23|18716.23|18707.96|18707.96|18725.61|18725.61|18707.17|18707.17|0
1678894500000|2023-03-15 15:35:00|18707.77|18707.77|18680.23|18680.23|18707.95|18707.95|18680.23|18680.23|0
1678894800000|2023-03-15 15:40:00|18680.07|18680.07|18683.28|18683.28|18686.89|18686.89|18675.05|18675.05|0
1678895100000|2023-03-15 15:45:00|18683.59|18683.59|18710.31|18710.31|18710.39|18710.39|18683.54|18683.54|0
1678895400000|2023-03-15 15:50:00|18710.76|18710.76|18700.89|18700.89|18714.53|18714.53|18700.89|18700.89|0
1678895700000|2023-03-15 15:55:00|18700.79|18700.79|18689.2|18689.2|18700.79|18700.79|18689.11|18689.11|0
1678896000000|2023-03-15 16:00:00|18689.11|18689.11|18682.41|18682.41|18694.78|18694.78|18682.34|18682.34|0
1678896300000|2023-03-15 16:05:00|18682.23|18682.23|18647.26|18647.26|18682.27|18682.27|18643.53|18643.53|0
1678896600000|2023-03-15 16:10:00|18647.09|18647.09|18649.61|18649.61|18649.73|18649.73|18642.21|18642.21|0
1678896900000|2023-03-15 16:15:00|18649.57|18649.57|18647.33|18647.33|18653.64|18653.64|18647.33|18647.33|0
1678897200000|2023-03-15 16:20:00|18646.78|18646.78|18620.62|18620.62|18646.78|18646.78|18619.82|18619.82|0
1678897500000|2023-03-15 16:25:00|18620.52|18620.52|18598.92|18598.92|18620.52|18620.52|18598.86|18598.86|0
1678954500000|2023-03-16 08:15:00|18841.13|18841.13|18781.39|18781.39|18841.75|18841.75|18779.2|18779.2|0
1678954800000|2023-03-16 08:20:00|18781.6|18781.6|18754.41|18754.41|18786.55|18786.55|18754.41|18754.41|0
1678955100000|2023-03-16 08:25:00|18754.26|18754.26|18769.63|18769.63|18773.56|18773.56|18751.67|18751.67|0
1678955400000|2023-03-16 08:30:00|18769.7|18769.7|18782.34|18782.34|18783.68|18783.68|18768.08|18768.08|0
1678955700000|2023-03-16 08:35:00|18783.46|18783.46|18800.43|18800.43|18801.9|18801.9|18779.5|18779.5|0
1678956000000|2023-03-16 08:40:00|18800.48|18800.48|18801.31|18801.31|18807.84|18807.84|18799.9|18799.9|0
1678956300000|2023-03-16 08:45:00|18801.09|18801.09|18769.6|18769.6|18801.09|18801.09|18769.6|18769.6|0
1678956600000|2023-03-16 08:50:00|18769.67|18769.67|18740.39|18740.39|18769.67|18769.67|18740.39|18740.39|0
1678956900000|2023-03-16 08:55:00|18740.53|18740.53|18714.56|18714.56|18740.98|18740.98|18714.56|18714.56|0
1678957200000|2023-03-16 09:00:00|18714.77|18714.77|18711.09|18711.09|18717.04|18717.04|18709.93|18709.93|0
1678957500000|2023-03-16 09:05:00|18711.11|18711.11|18673.97|18673.97|18711.33|18711.33|18673.97|18673.97|0
1678957800000|2023-03-16 09:10:00|18674.04|18674.04|18669.7|18669.7|18676.33|18676.33|18669.61|18669.61|0
1678958100000|2023-03-16 09:15:00|18669.61|18669.61|18639.18|18639.18|18670.75|18670.75|18638.85|18638.85|0
1678958400000|2023-03-16 09:20:00|18639.27|18639.27|18620.38|18620.38|18639.27|18639.27|18618.82|18618.82|0
1678958700000|2023-03-16 09:25:00|18620.14|18620.14|18635.19|18635.19|18635.19|18635.19|18613.46|18613.46|0
1678959000000|2023-03-16 09:30:00|18635.06|18635.06|18647.14|18647.14|18647.84|18647.84|18635.06|18635.06|0
1678959300000|2023-03-16 09:35:00|18647.17|18647.17|18659.59|18659.59|18664.01|18664.01|18647.17|18647.17|0
1678959600000|2023-03-16 09:40:00|18659.47|18659.47|18662.23|18662.23|18663.25|18663.25|18657.07|18657.07|0
1678959900000|2023-03-16 09:45:00|18662.16|18662.16|18658.76|18658.76|18662.46|18662.46|18654.44|18654.44|0
1678960200000|2023-03-16 09:50:00|18658.6|18658.6|18659.39|18659.39|18663.22|18663.22|18658.48|18658.48|0
1678960500000|2023-03-16 09:55:00|18659.44|18659.44|18679.93|18679.93|18679.93|18679.93|18659.44|18659.44|0
1678960800000|2023-03-16 10:00:00|18680|18680|18686.36|18686.36|18686.36|18686.36|18680|18680|0
1678961100000|2023-03-16 10:05:00|18686.5|18686.5|18691.1|18691.1|18692.21|18692.21|18686.5|18686.5|0
1678961400000|2023-03-16 10:10:00|18691.08|18691.08|18688.71|18688.71|18692.49|18692.49|18684.13|18684.13|0
1678961700000|2023-03-16 10:15:00|18688.67|18688.67|18687.47|18687.47|18689.74|18689.74|18681.65|18681.65|0
1678962000000|2023-03-16 10:20:00|18687.51|18687.51|18697.13|18697.13|18697.2|18697.2|18687.21|18687.21|0
1678962300000|2023-03-16 10:25:00|18697.22|18697.22|18708|18708|18708.64|18708.64|18694.92|18694.92|0
1678962600000|2023-03-16 10:30:00|18708.1|18708.1|18709.78|18709.78|18711.01|18711.01|18708.01|18708.01|0
1678962900000|2023-03-16 10:35:00|18709.87|18709.87|18713.59|18713.59|18713.65|18713.65|18706.72|18706.72|0
1678963200000|2023-03-16 10:40:00|18713.67|18713.67|18713.2|18713.2|18715|18715|18712.83|18712.83|0
1678963500000|2023-03-16 10:45:00|18713.13|18713.13|18711.42|18711.42|18715.67|18715.67|18710.91|18710.91|0
1678963800000|2023-03-16 10:50:00|18711.66|18711.66|18682.28|18682.28|18711.92|18711.92|18682.16|18682.16|0
1678964100000|2023-03-16 10:55:00|18682.36|18682.36|18691.97|18691.97|18691.97|18691.97|18679.13|18679.13|0
1678964400000|2023-03-16 11:00:00|18692.07|18692.07|18687.49|18687.49|18695.51|18695.51|18687.02|18687.02|0
1678964700000|2023-03-16 11:05:00|18687.53|18687.53|18679.13|18679.13|18687.9|18687.9|18679.13|18679.13|0
1678965000000|2023-03-16 11:10:00|18679.09|18679.09|18661.04|18661.04|18679.09|18679.09|18660.9|18660.9|0
1678965300000|2023-03-16 11:15:00|18661.07|18661.07|18659.86|18659.86|18661.35|18661.35|18657.37|18657.37|0
1678965600000|2023-03-16 11:20:00|18659.92|18659.92|18665.14|18665.14|18665.2|18665.2|18658.45|18658.45|0
1678965900000|2023-03-16 11:25:00|18665.25|18665.25|18672.95|18672.95|18674.12|18674.12|18665.25|18665.25|0
1678966200000|2023-03-16 11:30:00|18672.97|18672.97|18684.12|18684.12|18684.99|18684.99|18671.92|18671.92|0
1678966500000|2023-03-16 11:35:00|18684.04|18684.04|18696.08|18696.08|18696.43|18696.43|18683.53|18683.53|0
1678966800000|2023-03-16 11:40:00|18696.02|18696.02|18704.05|18704.05|18704.17|18704.17|18696.02|18696.02|0
1678967100000|2023-03-16 11:45:00|18704.09|18704.09|18726.82|18726.82|18726.82|18726.82|18704.09|18704.09|0
1678967400000|2023-03-16 11:50:00|18726.88|18726.88|18724.72|18724.72|18730.78|18730.78|18724.38|18724.38|0
1678967700000|2023-03-16 11:55:00|18724.67|18724.67|18717.08|18717.08|18724.74|18724.74|18716.78|18716.78|0
1678968000000|2023-03-16 12:00:00|18717.54|18717.54|18708.38|18708.38|18717.54|18717.54|18707.74|18707.74|0
1678968300000|2023-03-16 12:05:00|18708.34|18708.34|18685.83|18685.83|18708.41|18708.41|18685.83|18685.83|0
1678968600000|2023-03-16 12:10:00|18685.71|18685.71|18681.85|18681.85|18685.74|18685.74|18680.41|18680.41|0
1678968900000|2023-03-16 12:15:00|18681.71|18681.71|18681.35|18681.35|18682.84|18682.84|18680.83|18680.83|0
1678969200000|2023-03-16 12:20:00|18681.43|18681.43|18677.51|18677.51|18681.77|18681.77|18675.51|18675.51|0
1678969500000|2023-03-16 12:25:00|18677.55|18677.55|18666.42|18666.42|18678.47|18678.47|18666.42|18666.42|0
1678969800000|2023-03-16 12:30:00|18666.54|18666.54|18671.34|18671.34|18671.88|18671.88|18659.55|18659.55|0
1678970100000|2023-03-16 12:35:00|18670.95|18670.95|18663.66|18663.66|18670.95|18670.95|18663.66|18663.66|0
1678970400000|2023-03-16 12:40:00|18663.46|18663.46|18641.03|18641.03|18663.6|18663.6|18638.4|18638.4|0
1678970700000|2023-03-16 12:45:00|18641.43|18641.43|18628.42|18628.42|18641.43|18641.43|18628.11|18628.11|0
1678971000000|2023-03-16 12:50:00|18628.35|18628.35|18628.52|18628.52|18633.98|18633.98|18626.45|18626.45|0
1678971300000|2023-03-16 12:55:00|18628.59|18628.59|18617.92|18617.92|18629.01|18629.01|18617.91|18617.91|0
1678971600000|2023-03-16 13:00:00|18617.88|18617.88|18609.57|18609.57|18617.92|18617.92|18609.57|18609.57|0
1678971900000|2023-03-16 13:05:00|18609.64|18609.64|18614.09|18614.09|18614.22|18614.22|18608.97|18608.97|0
1678972200000|2023-03-16 13:10:00|18614.17|18614.17|18624.06|18624.06|18628.14|18628.14|18614.17|18614.17|0
1678972500000|2023-03-16 13:15:00|18623.89|18623.89|18593.26|18593.26|18623.89|18623.89|18592.76|18592.76|0
1678972800000|2023-03-16 13:20:00|18593.24|18593.24|18569.66|18569.66|18593.24|18593.24|18564.84|18564.84|0
1678973100000|2023-03-16 13:25:00|18569.89|18569.89|18586.05|18586.05|18586.05|18586.05|18567.67|18567.67|0
1678973400000|2023-03-16 13:30:00|18586.12|18586.12|18603.46|18603.46|18603.52|18603.52|18586.06|18586.06|0
1678973700000|2023-03-16 13:35:00|18603.5|18603.5|18628.49|18628.49|18628.49|18628.49|18601.99|18601.99|0
1678974000000|2023-03-16 13:40:00|18628.72|18628.72|18670.61|18670.61|18671.44|18671.44|18628.72|18628.72|0
1678974300000|2023-03-16 13:45:00|18670.69|18670.69|18646.06|18646.06|18673.21|18673.21|18645.91|18645.91|0
1678974600000|2023-03-16 13:50:00|18646.08|18646.08|18666.1|18666.1|18666.86|18666.86|18645.7|18645.7|0
1678974900000|2023-03-16 13:55:00|18666.03|18666.03|18710.94|18710.94|18710.94|18710.94|18665.34|18665.34|0
1678975200000|2023-03-16 14:00:00|18711.19|18711.19|18698.12|18698.12|18723.81|18723.81|18698.12|18698.12|0
1678975500000|2023-03-16 14:05:00|18698|18698|18642.77|18642.77|18698|18698|18642.77|18642.77|0
1678975800000|2023-03-16 14:10:00|18642.51|18642.51|18638.25|18638.25|18642.51|18642.51|18636.29|18636.29|0
1678976100000|2023-03-16 14:15:00|18638.27|18638.27|18582.79|18582.79|18638.27|18638.27|18582.41|18582.41|0
1678976400000|2023-03-16 14:20:00|18582.71|18582.71|18586.94|18586.94|18589.33|18589.33|18580.6|18580.6|0
1678976700000|2023-03-16 14:25:00|18586.81|18586.81|18604.72|18604.72|18604.72|18604.72|18584.22|18584.22|0
1678977000000|2023-03-16 14:30:00|18604.81|18604.81|18591.64|18591.64|18612.49|18612.49|18591.6|18591.6|0
1678977300000|2023-03-16 14:35:00|18591.74|18591.74|18596.01|18596.01|18596.21|18596.21|18590.66|18590.66|0
1678977600000|2023-03-16 14:40:00|18596.07|18596.07|18621.64|18621.64|18621.64|18621.64|18595.98|18595.98|0
1678977900000|2023-03-16 14:45:00|18621.71|18621.71|18661.17|18661.17|18664.02|18664.02|18621.68|18621.68|0
1678978200000|2023-03-16 14:50:00|18661.14|18661.14|18721.34|18721.34|18723.19|18723.19|18660.96|18660.96|0
1678978500000|2023-03-16 14:55:00|18721.76|18721.76|18725.02|18725.02|18727.48|18727.48|18716.53|18716.53|0
1678978800000|2023-03-16 15:00:00|18724.97|18724.97|18703.13|18703.13|18728.65|18728.65|18703.13|18703.13|0
1678979100000|2023-03-16 15:05:00|18702.88|18702.88|18703.49|18703.49|18707.43|18707.43|18697.68|18697.68|0
1678979400000|2023-03-16 15:10:00|18703.3|18703.3|18695.76|18695.76|18704.58|18704.58|18694.42|18694.42|0
1678979700000|2023-03-16 15:15:00|18695.82|18695.82|18700.89|18700.89|18704.14|18704.14|18694.24|18694.24|0
1678980000000|2023-03-16 15:20:00|18700.97|18700.97|18729.24|18729.24|18729.24|18729.24|18700.86|18700.86|0
1678980300000|2023-03-16 15:25:00|18729.51|18729.51|18755.57|18755.57|18757.29|18757.29|18729.38|18729.38|0
1678980600000|2023-03-16 15:30:00|18755.77|18755.77|18749.5|18749.5|18757.23|18757.23|18749.5|18749.5|0
1678980900000|2023-03-16 15:35:00|18749.54|18749.54|18750.24|18750.24|18751.11|18751.11|18746.51|18746.51|0
1678981200000|2023-03-16 15:40:00|18750.3|18750.3|18768.62|18768.62|18769.54|18769.54|18750.15|18750.15|0
1678981500000|2023-03-16 15:45:00|18768.77|18768.77|18771.39|18771.39|18771.46|18771.46|18762.14|18762.14|0
1678981800000|2023-03-16 15:50:00|18771.33|18771.33|18785.9|18785.9|18786.36|18786.36|18771.3|18771.3|0
1678982100000|2023-03-16 15:55:00|18786.02|18786.02|18777.82|18777.82|18790.91|18790.91|18777.49|18777.49|0
1678982400000|2023-03-16 16:00:00|18777.9|18777.9|18763.79|18763.79|18778.61|18778.61|18760.78|18760.78|0
1678982700000|2023-03-16 16:05:00|18763.88|18763.88|18760.49|18760.49|18769.06|18769.06|18758.68|18758.68|0
1678983000000|2023-03-16 16:10:00|18760.45|18760.45|18756.23|18756.23|18760.46|18760.46|18749.81|18749.81|0
1678983300000|2023-03-16 16:15:00|18756.44|18756.44|18766.95|18766.95|18767.01|18767.01|18754.15|18754.15|0
1678983600000|2023-03-16 16:20:00|18767.01|18767.01|18771.51|18771.51|18774.14|18774.14|18766.88|18766.88|0
1678983900000|2023-03-16 16:25:00|18771.47|18771.47|18762.63|18762.63|18772.75|18772.75|18762.11|18762.11|0
1679040900000|2023-03-17 08:15:00|18856.7|18856.7|18880.27|18880.27|18881.3|18881.3|18856|18856|0
1679041200000|2023-03-17 08:20:00|18880.26|18880.26|18898.65|18898.65|18899.43|18899.43|18878.74|18878.74|0
1679041500000|2023-03-17 08:25:00|18898.4|18898.4|18913.13|18913.13|18918.9|18918.9|18898.4|18898.4|0
1679041800000|2023-03-17 08:30:00|18912.87|18912.87|18881.23|18881.23|18912.92|18912.92|18872.71|18872.71|0
1679042100000|2023-03-17 08:35:00|18881.15|18881.15|18890.32|18890.32|18890.39|18890.39|18880.59|18880.59|0
1679042400000|2023-03-17 08:40:00|18890.25|18890.25|18875.52|18875.52|18890.33|18890.33|18872.54|18872.54|0
1679042700000|2023-03-17 08:45:00|18875.45|18875.45|18872.55|18872.55|18877.96|18877.96|18870.84|18870.84|0
1679043000000|2023-03-17 08:50:00|18872.66|18872.66|18852.45|18852.45|18872.66|18872.66|18851.4|18851.4|0
1679043300000|2023-03-17 08:55:00|18852.38|18852.38|18855.77|18855.77|18855.87|18855.87|18849.06|18849.06|0
1679043600000|2023-03-17 09:00:00|18855.68|18855.68|18864.25|18864.25|18864.25|18864.25|18855.19|18855.19|0
1679043900000|2023-03-17 09:05:00|18864.41|18864.41|18865.23|18865.23|18866.08|18866.08|18862.03|18862.03|0
1679044200000|2023-03-17 09:10:00|18865.26|18865.26|18856.3|18856.3|18865.33|18865.33|18855.79|18855.79|0
1679044500000|2023-03-17 09:15:00|18856.22|18856.22|18853.34|18853.34|18856.22|18856.22|18849.13|18849.13|0
1679044800000|2023-03-17 09:20:00|18853.66|18853.66|18841.43|18841.43|18856.37|18856.37|18841.43|18841.43|0
1679045100000|2023-03-17 09:25:00|18841.39|18841.39|18840.01|18840.01|18842.19|18842.19|18832.38|18832.38|0
1679045400000|2023-03-17 09:30:00|18840.14|18840.14|18854.21|18854.21|18854.21|18854.21|18840.14|18840.14|0
1679045700000|2023-03-17 09:35:00|18854.34|18854.34|18867.62|18867.62|18869.1|18869.1|18854.34|18854.34|0
1679046000000|2023-03-17 09:40:00|18867.75|18867.75|18851.97|18851.97|18868.66|18868.66|18851.97|18851.97|0
1679046300000|2023-03-17 09:45:00|18851.69|18851.69|18837.63|18837.63|18851.69|18851.69|18837.6|18837.6|0
1679046600000|2023-03-17 09:50:00|18837.54|18837.54|18823.52|18823.52|18837.97|18837.97|18822.96|18822.96|0
1679046900000|2023-03-17 09:55:00|18823.46|18823.46|18822.08|18822.08|18823.7|18823.7|18821.66|18821.66|0
1679047200000|2023-03-17 10:00:00|18822.02|18822.02|18812.54|18812.54|18822.02|18822.02|18812.1|18812.1|0
1679047500000|2023-03-17 10:05:00|18812.47|18812.47|18816.3|18816.3|18816.3|18816.3|18808.15|18808.15|0
1679047800000|2023-03-17 10:10:00|18816.27|18816.27|18816.27|18816.27|18816.27|18816.27|18816.27|18816.27|0
1679048100000|2023-03-17 10:15:00|18816.34|18816.34|18797.21|18797.21|18829.4|18829.4|18796.16|18796.16|0
1679048400000|2023-03-17 10:20:00|18796.93|18796.93|18795.86|18795.86|18798.63|18798.63|18788.88|18788.88|0
1679048700000|2023-03-17 10:25:00|18795.5|18795.5|18797.23|18797.23|18799.21|18799.21|18794.9|18794.9|0
1679049000000|2023-03-17 10:30:00|18797.37|18797.37|18800.88|18800.88|18802.09|18802.09|18797.21|18797.21|0
1679049300000|2023-03-17 10:35:00|18800.82|18800.82|18798.39|18798.39|18800.82|18800.82|18793.04|18793.04|0
1679049600000|2023-03-17 10:40:00|18798.88|18798.88|18779.36|18779.36|18799.3|18799.3|18779.27|18779.27|0
1679049900000|2023-03-17 10:45:00|18779.31|18779.31|18750.77|18750.77|18779.38|18779.38|18747.79|18747.79|0
1679050200000|2023-03-17 10:50:00|18754.21|18754.21|18755.84|18755.84|18760.11|18760.11|18749.45|18749.45|0
1679050500000|2023-03-17 10:55:00|18756.18|18756.18|18754.74|18754.74|18758.38|18758.38|18750.31|18750.31|0
1679050800000|2023-03-17 11:00:00|18754.76|18754.76|18757.46|18757.46|18758.18|18758.18|18744.16|18744.16|0
1679051100000|2023-03-17 11:05:00|18757.31|18757.31|18750.76|18750.76|18757.31|18757.31|18748.55|18748.55|0
1679051400000|2023-03-17 11:10:00|18751.18|18751.18|18748.25|18748.25|18752.47|18752.47|18747.2|18747.2|0
1679051700000|2023-03-17 11:15:00|18748.33|18748.33|18743.13|18743.13|18748.49|18748.49|18742.7|18742.7|0
1679052000000|2023-03-17 11:20:00|18742.8|18742.8|18740.76|18740.76|18743.51|18743.51|18739.91|18739.91|0
1679052300000|2023-03-17 11:25:00|18740.54|18740.54|18725.32|18725.32|18740.86|18740.86|18723.39|18723.39|0
1679052600000|2023-03-17 11:30:00|18725.44|18725.44|18721.11|18721.11|18725.89|18725.89|18721.11|18721.11|0
1679052900000|2023-03-17 11:35:00|18721.32|18721.32|18710.26|18710.26|18721.95|18721.95|18710.1|18710.1|0
1679053200000|2023-03-17 11:40:00|18710.17|18710.17|18704.48|18704.48|18710.19|18710.19|18702.58|18702.58|0
1679053500000|2023-03-17 11:45:00|18704.37|18704.37|18700.62|18700.62|18704.37|18704.37|18699.21|18699.21|0
1679053800000|2023-03-17 11:50:00|18700.71|18700.71|18693.78|18693.78|18700.71|18700.71|18693.56|18693.56|0
1679054100000|2023-03-17 11:55:00|18693.84|18693.84|18693.45|18693.45|18696.07|18696.07|18693.45|18693.45|0
1679054400000|2023-03-17 12:00:00|18693.41|18693.41|18694.72|18694.72|18696.01|18696.01|18691.41|18691.41|0
1679054700000|2023-03-17 12:05:00|18694.59|18694.59|18684.92|18684.92|18695.57|18695.57|18684.63|18684.63|0
1679055000000|2023-03-17 12:10:00|18685.21|18685.21|18681.82|18681.82|18685.51|18685.51|18680.73|18680.73|0
1679055300000|2023-03-17 12:15:00|18681.91|18681.91|18670.12|18670.12|18682.32|18682.32|18669.4|18669.4|0
1679055600000|2023-03-17 12:20:00|18670.07|18670.07|18644.65|18644.65|18670.07|18670.07|18644.55|18644.55|0
1679055900000|2023-03-17 12:25:00|18644.61|18644.61|18628.77|18628.77|18644.61|18644.61|18628.77|18628.77|0
1679056200000|2023-03-17 12:30:00|18628.73|18628.73|18620.7|18620.7|18630.42|18630.42|18620.7|18620.7|0
1679056500000|2023-03-17 12:35:00|18620.61|18620.61|18606.36|18606.36|18620.61|18620.61|18606.36|18606.36|0
1679056800000|2023-03-17 12:40:00|18606|18606|18598.04|18598.04|18606|18606|18598.01|18598.01|0
1679057100000|2023-03-17 12:45:00|18597.97|18597.97|18557.78|18557.78|18598.06|18598.06|18557.78|18557.78|0
1679057400000|2023-03-17 12:50:00|18557.38|18557.38|18561.53|18561.53|18562.05|18562.05|18553.24|18553.24|0
1679057700000|2023-03-17 12:55:00|18561.46|18561.46|18558.55|18558.55|18562.28|18562.28|18557.16|18557.16|0
1679058000000|2023-03-17 13:00:00|18558.89|18558.89|18558.62|18558.62|18560.07|18560.07|18557.27|18557.27|0
1679058300000|2023-03-17 13:05:00|18558.66|18558.66|18561.45|18561.45|18566.89|18566.89|18558.61|18558.61|0
1679058600000|2023-03-17 13:10:00|18561.61|18561.61|18572.6|18572.6|18576.98|18576.98|18561.61|18561.61|0
1679058900000|2023-03-17 13:15:00|18572.71|18572.71|18558.37|18558.37|18573.01|18573.01|18558.31|18558.31|0
1679059200000|2023-03-17 13:20:00|18558.35|18558.35|18550.05|18550.05|18558.58|18558.58|18547.92|18547.92|0
1679059500000|2023-03-17 13:25:00|18550.03|18550.03|18560.04|18560.04|18560.04|18560.04|18549.99|18549.99|0
1679059800000|2023-03-17 13:30:00|18559.96|18559.96|18546.09|18546.09|18564.09|18564.09|18546.09|18546.09|0
1679060100000|2023-03-17 13:35:00|18545.71|18545.71|18518.35|18518.35|18545.71|18545.71|18517.92|18517.92|0
1679060400000|2023-03-17 13:40:00|18518.37|18518.37|18514.15|18514.15|18520.69|18520.69|18507.03|18507.03|0
1679060700000|2023-03-17 13:45:00|18514.21|18514.21|18505.68|18505.68|18514.51|18514.51|18505.41|18505.41|0
1679061000000|2023-03-17 13:50:00|18505.76|18505.76|18518.67|18518.67|18518.67|18518.67|18505.08|18505.08|0
1679061300000|2023-03-17 13:55:00|18518.6|18518.6|18522.94|18522.94|18525.84|18525.84|18515.79|18515.79|0
1679061600000|2023-03-17 14:00:00|18522.98|18522.98|18555.59|18555.59|18556.52|18556.52|18522.74|18522.74|0
1679061900000|2023-03-17 14:05:00|18555.64|18555.64|18545.26|18545.26|18556.19|18556.19|18544.73|18544.73|0
1679062200000|2023-03-17 14:10:00|18545.36|18545.36|18538.42|18538.42|18545.62|18545.62|18538.4|18538.4|0
1679062500000|2023-03-17 14:15:00|18538.45|18538.45|18520.71|18520.71|18542.73|18542.73|18520.71|18520.71|0
1679062800000|2023-03-17 14:20:00|18520.56|18520.56|18500.35|18500.35|18520.65|18520.65|18500.09|18500.09|0
1679063100000|2023-03-17 14:25:00|18500.42|18500.42|18472.76|18472.76|18500.44|18500.44|18470.5|18470.5|0
1679063400000|2023-03-17 14:30:00|18472.87|18472.87|18452.32|18452.32|18474.24|18474.24|18452.23|18452.23|0
1679063700000|2023-03-17 14:35:00|18452.16|18452.16|18440.4|18440.4|18452.16|18452.16|18436.33|18436.33|0
1679064000000|2023-03-17 14:40:00|18440.49|18440.49|18421.4|18421.4|18443.5|18443.5|18421.4|18421.4|0
1679064300000|2023-03-17 14:45:00|18421.46|18421.46|18429.45|18429.45|18429.45|18429.45|18414.82|18414.82|0
1679064600000|2023-03-17 14:50:00|18429.68|18429.68|18423.62|18423.62|18430.69|18430.69|18419.05|18419.05|0
1679064900000|2023-03-17 14:55:00|18423.66|18423.66|18437.77|18437.77|18437.77|18437.77|18422.71|18422.71|0
1679065200000|2023-03-17 15:00:00|18437.79|18437.79|18433.71|18433.71|18439.13|18439.13|18430.12|18430.12|0
1679065500000|2023-03-17 15:05:00|18433.66|18433.66|18457.42|18457.42|18457.42|18457.42|18432.59|18432.59|0
1679065800000|2023-03-17 15:10:00|18457.47|18457.47|18479.14|18479.14|18479.14|18479.14|18456.67|18456.67|0
1679066100000|2023-03-17 15:15:00|18479.12|18479.12|18499.35|18499.35|18501.29|18501.29|18477.06|18477.06|0
1679066400000|2023-03-17 15:20:00|18499.27|18499.27|18467.46|18467.46|18499.27|18499.27|18467.38|18467.38|0
1679066700000|2023-03-17 15:25:00|18467.41|18467.41|18453|18453|18467.6|18467.6|18453|18453|0
1679067000000|2023-03-17 15:30:00|18453.05|18453.05|18449.3|18449.3|18453.05|18453.05|18446.28|18446.28|0
1679067300000|2023-03-17 15:35:00|18448.71|18448.71|18422.89|18422.89|18448.96|18448.96|18422.81|18422.81|0
1679067600000|2023-03-17 15:40:00|18422.85|18422.85|18416.28|18416.28|18422.85|18422.85|18412.04|18412.04|0
1679067900000|2023-03-17 15:45:00|18416.38|18416.38|18433.74|18433.74|18433.8|18433.8|18416.19|18416.19|0
1679068200000|2023-03-17 15:50:00|18433.87|18433.87|18454.93|18454.93|18455.96|18455.96|18433.87|18433.87|0
1679068500000|2023-03-17 15:55:00|18454.97|18454.97|18461.14|18461.14|18462.04|18462.04|18452.71|18452.71|0
1679068800000|2023-03-17 16:00:00|18461.21|18461.21|18459.45|18459.45|18464.11|18464.11|18457.67|18457.67|0
1679069100000|2023-03-17 16:05:00|18459.26|18459.26|18466.71|18466.71|18466.9|18466.9|18455.03|18455.03|0
1679069400000|2023-03-17 16:10:00|18466.78|18466.78|18461.39|18461.39|18467.09|18467.09|18461.38|18461.38|0
1679069700000|2023-03-17 16:15:00|18461.08|18461.08|18467.72|18467.72|18468.47|18468.47|18458.58|18458.58|0
1679070000000|2023-03-17 16:20:00|18467.86|18467.86|18463.62|18463.62|18470.05|18470.05|18459.21|18459.21|0
1679070300000|2023-03-17 16:25:00|18463.77|18463.77|18466.66|18466.66|18467.55|18467.55|18462.9|18462.9|0
1679300100000|2023-03-20 08:15:00|18191.77|18191.77|18069.59|18069.59|18192.15|18192.15|18068.67|18068.67|0
1679300400000|2023-03-20 08:20:00|18068.14|18068.14|18072.71|18072.71|18074.15|18074.15|18058.1|18058.1|0
1679300700000|2023-03-20 08:25:00|18072.48|18072.48|18082.34|18082.34|18083.79|18083.79|18067.21|18067.21|0
1679301000000|2023-03-20 08:30:00|18082.55|18082.55|18114.19|18114.19|18116.57|18116.57|18082.55|18082.55|0
1679301300000|2023-03-20 08:35:00|18114.32|18114.32|18133.15|18133.15|18133.15|18133.15|18114.32|18114.32|0
1679301600000|2023-03-20 08:40:00|18133.55|18133.55|18172.93|18172.93|18176.95|18176.95|18133.55|18133.55|0
1679301900000|2023-03-20 08:45:00|18172.82|18172.82|18175.26|18175.26|18176.94|18176.94|18167.73|18167.73|0
1679302200000|2023-03-20 08:50:00|18175.52|18175.52|18190.39|18190.39|18190.43|18190.43|18171.71|18171.71|0
1679302500000|2023-03-20 08:55:00|18190.25|18190.25|18225.2|18225.2|18225.46|18225.46|18190.25|18190.25|0
1679302800000|2023-03-20 09:00:00|18225.05|18225.05|18293.51|18293.51|18293.51|18293.51|18225.05|18225.05|0
1679303100000|2023-03-20 09:05:00|18293.56|18293.56|18331.94|18331.94|18332.35|18332.35|18292.77|18292.77|0
1679303400000|2023-03-20 09:10:00|18331.89|18331.89|18286.98|18286.98|18332.29|18332.29|18286.72|18286.72|0
1679303700000|2023-03-20 09:15:00|18286.71|18286.71|18261.62|18261.62|18286.79|18286.79|18261.62|18261.62|0
1679304000000|2023-03-20 09:20:00|18261.48|18261.48|18277.66|18277.66|18277.66|18277.66|18261.37|18261.37|0
1679304300000|2023-03-20 09:25:00|18277.99|18277.99|18259.27|18259.27|18278.23|18278.23|18259.27|18259.27|0
1679304600000|2023-03-20 09:30:00|18259.38|18259.38|18295.38|18295.38|18295.86|18295.86|18259.15|18259.15|0
1679304900000|2023-03-20 09:35:00|18295.69|18295.69|18310.14|18310.14|18310.14|18310.14|18294.13|18294.13|0
1679305200000|2023-03-20 09:40:00|18309.76|18309.76|18330.76|18330.76|18330.79|18330.79|18309.5|18309.5|0
1679305500000|2023-03-20 09:45:00|18330.83|18330.83|18348.36|18348.36|18348.36|18348.36|18330.49|18330.49|0
1679305800000|2023-03-20 09:50:00|18348.77|18348.77|18367.25|18367.25|18367.83|18367.83|18348.53|18348.53|0
1679306100000|2023-03-20 09:55:00|18367.29|18367.29|18381.26|18381.26|18381.86|18381.86|18367.29|18367.29|0
1679306400000|2023-03-20 10:00:00|18381.19|18381.19|18382.12|18382.12|18382.29|18382.29|18374.22|18374.22|0
1679306700000|2023-03-20 10:05:00|18382.27|18382.27|18409.73|18409.73|18409.79|18409.79|18382.01|18382.01|0
1679307000000|2023-03-20 10:10:00|18409.83|18409.83|18407.16|18407.16|18410.23|18410.23|18405.32|18405.32|0
1679307300000|2023-03-20 10:15:00|18407.29|18407.29|18410.93|18410.93|18412.27|18412.27|18407.17|18407.17|0
1679307600000|2023-03-20 10:20:00|18410.78|18410.78|18402.01|18402.01|18413.39|18413.39|18400.72|18400.72|0
1679307900000|2023-03-20 10:25:00|18402.06|18402.06|18402.25|18402.25|18404.17|18404.17|18402.06|18402.06|0
1679308200000|2023-03-20 10:30:00|18402.18|18402.18|18396.66|18396.66|18402.18|18402.18|18393.68|18393.68|0
1679308500000|2023-03-20 10:35:00|18396.81|18396.81|18410.81|18410.81|18410.89|18410.89|18396.59|18396.59|0
1679308800000|2023-03-20 10:40:00|18410.9|18410.9|18440.01|18440.01|18440.03|18440.03|18410.9|18410.9|0
1679309100000|2023-03-20 10:45:00|18440.18|18440.18|18444.01|18444.01|18445.28|18445.28|18440.18|18440.18|0
1679309400000|2023-03-20 10:50:00|18443.98|18443.98|18446.59|18446.59|18446.59|18446.59|18440.45|18440.45|0
1679309700000|2023-03-20 10:55:00|18446.68|18446.68|18456.25|18456.25|18456.6|18456.6|18446.29|18446.29|0
1679310000000|2023-03-20 11:00:00|18456.37|18456.37|18458.92|18458.92|18463.43|18463.43|18455.94|18455.94|0
1679310300000|2023-03-20 11:05:00|18458.98|18458.98|18456.46|18456.46|18459.72|18459.72|18449.44|18449.44|0
1679310600000|2023-03-20 11:10:00|18456.33|18456.33|18455.69|18455.69|18458.91|18458.91|18455.31|18455.31|0
1679310900000|2023-03-20 11:15:00|18455.57|18455.57|18438.08|18438.08|18455.57|18455.57|18438.08|18438.08|0
1679311200000|2023-03-20 11:20:00|18438.19|18438.19|18451.48|18451.48|18451.48|18451.48|18437.77|18437.77|0
1679311500000|2023-03-20 11:25:00|18451.95|18451.95|18459.05|18459.05|18459.05|18459.05|18451.1|18451.1|0
1679311800000|2023-03-20 11:30:00|18459.02|18459.02|18460.6|18460.6|18463.91|18463.91|18458.66|18458.66|0
1679312100000|2023-03-20 11:35:00|18460.53|18460.53|18444.83|18444.83|18460.53|18460.53|18444.83|18444.83|0
1679312400000|2023-03-20 11:40:00|18444.72|18444.72|18431.7|18431.7|18444.74|18444.74|18431.7|18431.7|0
1679312700000|2023-03-20 11:45:00|18431.58|18431.58|18422.02|18422.02|18433.51|18433.51|18421.64|18421.64|0
1679313000000|2023-03-20 11:50:00|18422.11|18422.11|18416.94|18416.94|18422.18|18422.18|18416.77|18416.77|0
1679313300000|2023-03-20 11:55:00|18417.12|18417.12|18414.57|18414.57|18417.33|18417.33|18414.02|18414.02|0
1679313600000|2023-03-20 12:00:00|18414.6|18414.6|18416.24|18416.24|18419.98|18419.98|18414.6|18414.6|0
1679313900000|2023-03-20 12:05:00|18416.16|18416.16|18390.96|18390.96|18417.13|18417.13|18390.96|18390.96|0
1679314200000|2023-03-20 12:10:00|18390.77|18390.77|18398.01|18398.01|18398.18|18398.18|18389.52|18389.52|0
1679314500000|2023-03-20 12:15:00|18398.05|18398.05|18395.2|18395.2|18399.58|18399.58|18395.13|18395.13|0
1679314800000|2023-03-20 12:20:00|18395.13|18395.13|18404.88|18404.88|18404.88|18404.88|18394.31|18394.31|0
1679315100000|2023-03-20 12:25:00|18404.94|18404.94|18397.58|18397.58|18406.47|18406.47|18397.5|18397.5|0
1679315400000|2023-03-20 12:30:00|18397.27|18397.27|18394.38|18394.38|18398.89|18398.89|18394.19|18394.19|0
1679315700000|2023-03-20 12:35:00|18394.27|18394.27|18400.34|18400.34|18400.46|18400.46|18394.23|18394.23|0
1679316000000|2023-03-20 12:40:00|18400.32|18400.32|18407.82|18407.82|18408.64|18408.64|18400.28|18400.28|0
1679316300000|2023-03-20 12:45:00|18407.77|18407.77|18408.94|18408.94|18408.94|18408.94|18401.43|18401.43|0
1679316600000|2023-03-20 12:50:00|18409.06|18409.06|18432.95|18432.95|18432.95|18432.95|18408.99|18408.99|0
1679316900000|2023-03-20 12:55:00|18433.16|18433.16|18441.58|18441.58|18441.62|18441.62|18433.16|18433.16|0
1679317200000|2023-03-20 13:00:00|18441.43|18441.43|18439.92|18439.92|18441.99|18441.99|18438.24|18438.24|0
1679317500000|2023-03-20 13:05:00|18439.88|18439.88|18440.38|18440.38|18441.11|18441.11|18437.64|18437.64|0
1679317800000|2023-03-20 13:10:00|18440.23|18440.23|18455.83|18455.83|18455.88|18455.88|18439.93|18439.93|0
1679318100000|2023-03-20 13:15:00|18455.95|18455.95|18457.29|18457.29|18458.73|18458.73|18455.95|18455.95|0
1679318400000|2023-03-20 13:20:00|18457.22|18457.22|18442.07|18442.07|18457.29|18457.29|18442.07|18442.07|0
1679318700000|2023-03-20 13:25:00|18441.76|18441.76|18440.26|18440.26|18443.93|18443.93|18440.24|18440.24|0
1679319000000|2023-03-20 13:30:00|18440.19|18440.19|18443.88|18443.88|18451.81|18451.81|18437.29|18437.29|0
1679319300000|2023-03-20 13:35:00|18443.18|18443.18|18438.91|18438.91|18443.18|18443.18|18419.91|18419.91|0
1679319600000|2023-03-20 13:40:00|18439.08|18439.08|18433.36|18433.36|18440.66|18440.66|18433.24|18433.24|0
1679319900000|2023-03-20 13:45:00|18433.5|18433.5|18443.45|18443.45|18443.81|18443.81|18433.39|18433.39|0
1679320200000|2023-03-20 13:50:00|18443.42|18443.42|18454.63|18454.63|18457.17|18457.17|18443.42|18443.42|0
1679320500000|2023-03-20 13:55:00|18454.66|18454.66|18466.38|18466.38|18466.38|18466.38|18453.45|18453.45|0
1679320800000|2023-03-20 14:00:00|18466.42|18466.42|18479.81|18479.81|18480.65|18480.65|18466.34|18466.34|0
1679321100000|2023-03-20 14:05:00|18479.94|18479.94|18460.18|18460.18|18479.94|18479.94|18459.98|18459.98|0
1679321400000|2023-03-20 14:10:00|18460.12|18460.12|18470.29|18470.29|18472.26|18472.26|18458.81|18458.81|0
1679321700000|2023-03-20 14:15:00|18470.48|18470.48|18465.95|18465.95|18473.38|18473.38|18465.51|18465.51|0
1679322000000|2023-03-20 14:20:00|18466|18466|18492.14|18492.14|18492.14|18492.14|18465.23|18465.23|0
1679322300000|2023-03-20 14:25:00|18492.2|18492.2|18501.48|18501.48|18501.58|18501.58|18492.2|18492.2|0
1679322600000|2023-03-20 14:30:00|18501.51|18501.51|18509.67|18509.67|18509.67|18509.67|18501.38|18501.38|0
1679322900000|2023-03-20 14:35:00|18509.63|18509.63|18508.56|18508.56|18512.77|18512.77|18506.27|18506.27|0
1679323200000|2023-03-20 14:40:00|18509|18509|18509.45|18509.45|18516.04|18516.04|18509|18509|0
1679323500000|2023-03-20 14:45:00|18509.48|18509.48|18512.08|18512.08|18512.08|18512.08|18506.27|18506.27|0
1679323800000|2023-03-20 14:50:00|18511.87|18511.87|18519.32|18519.32|18520.04|18520.04|18511.87|18511.87|0
1679324100000|2023-03-20 14:55:00|18519.25|18519.25|18536.74|18536.74|18536.74|18536.74|18519.15|18519.15|0
1679324400000|2023-03-20 15:00:00|18536.73|18536.73|18558.41|18558.41|18559.42|18559.42|18536.73|18536.73|0
1679324700000|2023-03-20 15:05:00|18558.26|18558.26|18568.57|18568.57|18568.95|18568.95|18558.25|18558.25|0
1679325000000|2023-03-20 15:10:00|18568.6|18568.6|18564.67|18564.67|18569.94|18569.94|18562.56|18562.56|0
1679325300000|2023-03-20 15:15:00|18564.82|18564.82|18552.64|18552.64|18564.98|18564.98|18551.87|18551.87|0
1679325600000|2023-03-20 15:20:00|18552.53|18552.53|18563.24|18563.24|18565.05|18565.05|18551.86|18551.86|0
1679325900000|2023-03-20 15:25:00|18563.18|18563.18|18579.39|18579.39|18579.39|18579.39|18562.99|18562.99|0
1679326200000|2023-03-20 15:30:00|18579.45|18579.45|18565.49|18565.49|18580.85|18580.85|18565.49|18565.49|0
1679326500000|2023-03-20 15:35:00|18565.39|18565.39|18566.55|18566.55|18567.86|18567.86|18563.1|18563.1|0
1679326800000|2023-03-20 15:40:00|18566.63|18566.63|18563.56|18563.56|18568.37|18568.37|18562.81|18562.81|0
1679327100000|2023-03-20 15:45:00|18563.79|18563.79|18568.52|18568.52|18568.98|18568.98|18556.12|18556.12|0
1679327400000|2023-03-20 15:50:00|18568.58|18568.58|18569.67|18569.67|18573.99|18573.99|18568.47|18568.47|0
1679327700000|2023-03-20 15:55:00|18569.47|18569.47|18553.55|18553.55|18570.47|18570.47|18553.32|18553.32|0
1679328000000|2023-03-20 16:00:00|18553.58|18553.58|18540.22|18540.22|18553.58|18553.58|18540.22|18540.22|0
1679328300000|2023-03-20 16:05:00|18540.18|18540.18|18512.76|18512.76|18540.24|18540.24|18512.76|18512.76|0
1679328600000|2023-03-20 16:10:00|18512.67|18512.67|18482.31|18482.31|18513.15|18513.15|18481.1|18481.1|0
1679328900000|2023-03-20 16:15:00|18482.24|18482.24|18495.32|18495.32|18499.6|18499.6|18482.24|18482.24|0
1679329200000|2023-03-20 16:20:00|18495.42|18495.42|18495.34|18495.34|18498.42|18498.42|18494.53|18494.53|0
1679329500000|2023-03-20 16:25:00|18495.41|18495.41|18496.42|18496.42|18499.18|18499.18|18494.69|18494.69|0
1679386500000|2023-03-21 08:15:00|18648.71|18648.71|18689.67|18689.67|18690.79|18690.79|18648.71|18648.71|0
1679386800000|2023-03-21 08:20:00|18689.81|18689.81|18692.06|18692.06|18696.41|18696.41|18689.81|18689.81|0
1679387100000|2023-03-21 08:25:00|18691.84|18691.84|18720.04|18720.04|18720.04|18720.04|18691.84|18691.84|0
1679387400000|2023-03-21 08:30:00|18719.98|18719.98|18739.45|18739.45|18739.45|18739.45|18719.76|18719.76|0
1679387700000|2023-03-21 08:35:00|18739.9|18739.9|18741.6|18741.6|18741.6|18741.6|18733.35|18733.35|0
1679388000000|2023-03-21 08:40:00|18741.74|18741.74|18737.73|18737.73|18748.04|18748.04|18737.2|18737.2|0
1679388300000|2023-03-21 08:45:00|18737.92|18737.92|18749.28|18749.28|18749.4|18749.4|18737.46|18737.46|0
1679388600000|2023-03-21 08:50:00|18749.37|18749.37|18760.77|18760.77|18760.77|18760.77|18748.8|18748.8|0
1679388900000|2023-03-21 08:55:00|18760.73|18760.73|18774.91|18774.91|18776.45|18776.45|18760.41|18760.41|0
1679389200000|2023-03-21 09:00:00|18775.02|18775.02|18771.96|18771.96|18777.08|18777.08|18770.58|18770.58|0
1679389500000|2023-03-21 09:05:00|18772.22|18772.22|18777.1|18777.1|18777.85|18777.85|18770.12|18770.12|0
1679389800000|2023-03-21 09:10:00|18777.24|18777.24|18783.31|18783.31|18785.57|18785.57|18776.64|18776.64|0
1679390100000|2023-03-21 09:15:00|18783.25|18783.25|18783.76|18783.76|18784.98|18784.98|18778.43|18778.43|0
1679390400000|2023-03-21 09:20:00|18783.83|18783.83|18775.21|18775.21|18783.92|18783.92|18775.21|18775.21|0
1679390700000|2023-03-21 09:25:00|18775.33|18775.33|18778.34|18778.34|18778.47|18778.47|18774.04|18774.04|0
1679391000000|2023-03-21 09:30:00|18778.27|18778.27|18779.52|18779.52|18779.63|18779.63|18777.2|18777.2|0
1679391300000|2023-03-21 09:35:00|18779.4|18779.4|18777.27|18777.27|18780.2|18780.2|18776.78|18776.78|0
1679391600000|2023-03-21 09:40:00|18777.55|18777.55|18774.36|18774.36|18779.84|18779.84|18773.84|18773.84|0
1679391900000|2023-03-21 09:45:00|18774.26|18774.26|18775.65|18775.65|18776.81|18776.81|18773.95|18773.95|0
1679392200000|2023-03-21 09:50:00|18775.53|18775.53|18779.15|18779.15|18780.2|18780.2|18774.88|18774.88|0
1679392500000|2023-03-21 09:55:00|18778.97|18778.97|18776.54|18776.54|18779.9|18779.9|18776.52|18776.52|0
1679392800000|2023-03-21 10:00:00|18776.81|18776.81|18776.66|18776.66|18778.45|18778.45|18775.7|18775.7|0
1679393100000|2023-03-21 10:05:00|18776.53|18776.53|18776.15|18776.15|18778.76|18778.76|18774.99|18774.99|0
1679393400000|2023-03-21 10:10:00|18776|18776|18770.2|18770.2|18776|18776|18770.1|18770.1|0
1679393700000|2023-03-21 10:15:00|18770.1|18770.1|18759.91|18759.91|18770.1|18770.1|18759.36|18759.36|0
1679394000000|2023-03-21 10:20:00|18760.05|18760.05|18753.94|18753.94|18760.16|18760.16|18751.7|18751.7|0
1679394300000|2023-03-21 10:25:00|18753.8|18753.8|18758.47|18758.47|18759.34|18759.34|18753.06|18753.06|0
1679394600000|2023-03-21 10:30:00|18758.54|18758.54|18762.29|18762.29|18762.29|18762.29|18758.26|18758.26|0
1679394900000|2023-03-21 10:35:00|18762.35|18762.35|18770.93|18770.93|18771.79|18771.79|18762.35|18762.35|0
1679395200000|2023-03-21 10:40:00|18770.86|18770.86|18786.51|18786.51|18786.63|18786.63|18770.86|18770.86|0
1679395500000|2023-03-21 10:45:00|18786.4|18786.4|18783.18|18783.18|18786.56|18786.56|18783.18|18783.18|0
1679395800000|2023-03-21 10:50:00|18783.32|18783.32|18784.31|18784.31|18785.49|18785.49|18781.83|18781.83|0
1679396100000|2023-03-21 10:55:00|18784.49|18784.49|18787.16|18787.16|18788.12|18788.12|18783.85|18783.85|0
1679396400000|2023-03-21 11:00:00|18787.07|18787.07|18789.16|18789.16|18789.55|18789.55|18786.03|18786.03|0
1679396700000|2023-03-21 11:05:00|18788.94|18788.94|18787.55|18787.55|18789.44|18789.44|18786.51|18786.51|0
1679397000000|2023-03-21 11:10:00|18787.47|18787.47|18784.01|18784.01|18787.82|18787.82|18783.94|18783.94|0
1679397300000|2023-03-21 11:15:00|18783.79|18783.79|18779.47|18779.47|18783.9|18783.9|18778.41|18778.41|0
1679397600000|2023-03-21 11:20:00|18779.38|18779.38|18785.03|18785.03|18785.21|18785.21|18778.3|18778.3|0
1679397900000|2023-03-21 11:25:00|18785|18785|18790.92|18790.92|18792.06|18792.06|18784.66|18784.66|0
1679398200000|2023-03-21 11:30:00|18790.82|18790.82|18786.27|18786.27|18790.82|18790.82|18785.53|18785.53|0
1679398500000|2023-03-21 11:35:00|18786.19|18786.19|18781.9|18781.9|18787.45|18787.45|18781.57|18781.57|0
1679398800000|2023-03-21 11:40:00|18781.87|18781.87|18788.35|18788.35|18788.35|18788.35|18781.83|18781.83|0
1679399100000|2023-03-21 11:45:00|18788.45|18788.45|18781.75|18781.75|18789.26|18789.26|18781.75|18781.75|0
1679399400000|2023-03-21 11:50:00|18781.43|18781.43|18785.43|18785.43|18785.64|18785.64|18778.75|18778.75|0
1679399700000|2023-03-21 11:55:00|18785.5|18785.5|18788.16|18788.16|18788.16|18788.16|18783.49|18783.49|0
1679400000000|2023-03-21 12:00:00|18788.23|18788.23|18793.97|18793.97|18795.17|18795.17|18788.23|18788.23|0
1679400300000|2023-03-21 12:05:00|18793.85|18793.85|18797.83|18797.83|18798.23|18798.23|18793.85|18793.85|0
1679400600000|2023-03-21 12:10:00|18797.7|18797.7|18797.58|18797.58|18800.17|18800.17|18797.47|18797.47|0
1679400900000|2023-03-21 12:15:00|18797.73|18797.73|18792.24|18792.24|18797.73|18797.73|18790.4|18790.4|0
1679401200000|2023-03-21 12:20:00|18792.01|18792.01|18792.46|18792.46|18792.95|18792.95|18791.33|18791.33|0
1679401500000|2023-03-21 12:25:00|18792.39|18792.39|18795.82|18795.82|18796.16|18796.16|18792.39|18792.39|0
1679401800000|2023-03-21 12:30:00|18795.7|18795.7|18796.36|18796.36|18797.04|18797.04|18794.85|18794.85|0
1679402100000|2023-03-21 12:35:00|18796.43|18796.43|18803.27|18803.27|18803.42|18803.42|18796.24|18796.24|0
1679402400000|2023-03-21 12:40:00|18803.16|18803.16|18807.11|18807.11|18808.09|18808.09|18802.46|18802.46|0
1679402700000|2023-03-21 12:45:00|18807.06|18807.06|18803.09|18803.09|18807.33|18807.33|18802.49|18802.49|0
1679403000000|2023-03-21 12:50:00|18803.02|18803.02|18799.68|18799.68|18803.84|18803.84|18799.59|18799.59|0
1679403300000|2023-03-21 12:55:00|18799.6|18799.6|18790.77|18790.77|18799.6|18799.6|18790.77|18790.77|0
1679403600000|2023-03-21 13:00:00|18790.55|18790.55|18784.9|18784.9|18790.55|18790.55|18784.33|18784.33|0
1679403900000|2023-03-21 13:05:00|18784.88|18784.88|18786.53|18786.53|18786.92|18786.92|18784.5|18784.5|0
1679404200000|2023-03-21 13:10:00|18786.51|18786.51|18788.17|18788.17|18789.42|18789.42|18786.51|18786.51|0
1679404500000|2023-03-21 13:15:00|18788.12|18788.12|18787.41|18787.41|18789.79|18789.79|18787.41|18787.41|0
1679404800000|2023-03-21 13:20:00|18787.46|18787.46|18778.01|18778.01|18787.47|18787.47|18778.01|18778.01|0
1679405100000|2023-03-21 13:25:00|18777.87|18777.87|18762.98|18762.98|18777.96|18777.96|18757.8|18757.8|0
1679405400000|2023-03-21 13:30:00|18763.2|18763.2|18769.02|18769.02|18773.85|18773.85|18762.8|18762.8|0
1679405700000|2023-03-21 13:35:00|18769.28|18769.28|18767.39|18767.39|18770.27|18770.27|18766.57|18766.57|0
1679406000000|2023-03-21 13:40:00|18767.33|18767.33|18767.25|18767.25|18768.67|18768.67|18764.36|18764.36|0
1679406300000|2023-03-21 13:45:00|18767.31|18767.31|18769.14|18769.14|18771.32|18771.32|18767.12|18767.12|0
1679406600000|2023-03-21 13:50:00|18769.1|18769.1|18776.85|18776.85|18777.05|18777.05|18767.58|18767.58|0
1679406900000|2023-03-21 13:55:00|18776.82|18776.82|18779.73|18779.73|18781.89|18781.89|18776.82|18776.82|0
1679407200000|2023-03-21 14:00:00|18779.82|18779.82|18780.48|18780.48|18783.47|18783.47|18777.72|18777.72|0
1679407500000|2023-03-21 14:05:00|18780.36|18780.36|18774.85|18774.85|18780.52|18780.52|18773.33|18773.33|0
1679407800000|2023-03-21 14:10:00|18774.71|18774.71|18773.24|18773.24|18778.53|18778.53|18773.24|18773.24|0
1679408100000|2023-03-21 14:15:00|18773.22|18773.22|18755.27|18755.27|18773.22|18773.22|18755.24|18755.24|0
1679408400000|2023-03-21 14:20:00|18755.19|18755.19|18746.42|18746.42|18757.13|18757.13|18746.25|18746.25|0
1679408700000|2023-03-21 14:25:00|18746.39|18746.39|18735.86|18735.86|18746.39|18746.39|18734.83|18734.83|0
1679409000000|2023-03-21 14:30:00|18735.79|18735.79|18738.44|18738.44|18741.37|18741.37|18735.42|18735.42|0
1679409300000|2023-03-21 14:35:00|18738.37|18738.37|18735.49|18735.49|18738.37|18738.37|18732.68|18732.68|0
1679409600000|2023-03-21 14:40:00|18735.77|18735.77|18745.07|18745.07|18745.07|18745.07|18735.24|18735.24|0
1679409900000|2023-03-21 14:45:00|18745.16|18745.16|18766.49|18766.49|18766.64|18766.64|18745.16|18745.16|0
1679410200000|2023-03-21 14:50:00|18766.53|18766.53|18765.61|18765.61|18768.25|18768.25|18762.5|18762.5|0
1679410500000|2023-03-21 14:55:00|18765.59|18765.59|18749.98|18749.98|18766.09|18766.09|18749.98|18749.98|0
1679410800000|2023-03-21 15:00:00|18749.9|18749.9|18745.69|18745.69|18749.9|18749.9|18743.55|18743.55|0
1679411100000|2023-03-21 15:05:00|18745.83|18745.83|18751.89|18751.89|18752.17|18752.17|18745.83|18745.83|0
1679411400000|2023-03-21 15:10:00|18751.36|18751.36|18768.79|18768.79|18768.86|18768.86|18751.36|18751.36|0
1679411700000|2023-03-21 15:15:00|18768.93|18768.93|18762.83|18762.83|18769.93|18769.93|18761.62|18761.62|0
1679412000000|2023-03-21 15:20:00|18762.96|18762.96|18768.39|18768.39|18768.39|18768.39|18762.89|18762.89|0
1679412300000|2023-03-21 15:25:00|18768.47|18768.47|18769.07|18769.07|18769.45|18769.45|18766.83|18766.83|0
1679412600000|2023-03-21 15:30:00|18769.01|18769.01|18780.03|18780.03|18780.18|18780.18|18769.01|18769.01|0
1679412900000|2023-03-21 15:35:00|18780.11|18780.11|18783.87|18783.87|18788.7|18788.7|18780.11|18780.11|0
1679413200000|2023-03-21 15:40:00|18783.94|18783.94|18761.93|18761.93|18784.18|18784.18|18761.72|18761.72|0
1679413500000|2023-03-21 15:45:00|18762.08|18762.08|18765.09|18765.09|18765.09|18765.09|18761.15|18761.15|0
1679413800000|2023-03-21 15:50:00|18765.15|18765.15|18770|18770|18771.54|18771.54|18764.71|18764.71|0
1679414100000|2023-03-21 15:55:00|18769.96|18769.96|18772.8|18772.8|18773.69|18773.69|18769.78|18769.78|0
1679414400000|2023-03-21 16:00:00|18772.87|18772.87|18776.13|18776.13|18776.13|18776.13|18770.74|18770.74|0
1679414700000|2023-03-21 16:05:00|18776.15|18776.15|18784.57|18784.57|18784.86|18784.86|18775.61|18775.61|0
1679415000000|2023-03-21 16:10:00|18784.42|18784.42|18790.53|18790.53|18790.53|18790.53|18784.42|18784.42|0
1679415300000|2023-03-21 16:15:00|18790.51|18790.51|18794.12|18794.12|18794.81|18794.81|18790.51|18790.51|0
1679415600000|2023-03-21 16:20:00|18794.15|18794.15|18791.07|18791.07|18794.19|18794.19|18790.47|18790.47|0
1679415900000|2023-03-21 16:25:00|18791.02|18791.02|18788.45|18788.45|18791.02|18791.02|18786.12|18786.12|0
1679472900000|2023-03-22 08:15:00|18727.92|18727.92|18703.52|18703.52|18728.52|18728.52|18703.52|18703.52|0
1679473200000|2023-03-22 08:20:00|18702.5|18702.5|18681.63|18681.63|18702.5|18702.5|18681.63|18681.63|0
1679473500000|2023-03-22 08:25:00|18681.55|18681.55|18684.05|18684.05|18685.89|18685.89|18677.74|18677.74|0
1679473800000|2023-03-22 08:30:00|18684.9|18684.9|18685.83|18685.83|18687.66|18687.66|18684.67|18684.67|0
1679474100000|2023-03-22 08:35:00|18685.98|18685.98|18699.44|18699.44|18699.63|18699.63|18685.98|18685.98|0
1679474400000|2023-03-22 08:40:00|18699.54|18699.54|18711.18|18711.18|18711.47|18711.47|18699.03|18699.03|0
1679474700000|2023-03-22 08:45:00|18711.28|18711.28|18744.3|18744.3|18744.34|18744.34|18709.91|18709.91|0
1679475000000|2023-03-22 08:50:00|18744.19|18744.19|18738.24|18738.24|18745.28|18745.28|18738.24|18738.24|0
1679475300000|2023-03-22 08:55:00|18737.78|18737.78|18727.83|18727.83|18739.33|18739.33|18727.69|18727.69|0
1679475600000|2023-03-22 09:00:00|18727.85|18727.85|18727.43|18727.43|18728.15|18728.15|18722.41|18722.41|0
1679475900000|2023-03-22 09:05:00|18727.57|18727.57|18708.76|18708.76|18728.57|18728.57|18708.76|18708.76|0
1679476200000|2023-03-22 09:10:00|18708.74|18708.74|18708.24|18708.24|18709.11|18709.11|18705.85|18705.85|0
1679476500000|2023-03-22 09:15:00|18708.16|18708.16|18707.12|18707.12|18708.59|18708.59|18706.04|18706.04|0
1679476800000|2023-03-22 09:20:00|18706.84|18706.84|18710.77|18710.77|18710.77|18710.77|18706|18706|0
1679477100000|2023-03-22 09:25:00|18710.85|18710.85|18718.08|18718.08|18719.24|18719.24|18710.85|18710.85|0
1679477400000|2023-03-22 09:30:00|18717.98|18717.98|18713.84|18713.84|18718.42|18718.42|18712.08|18712.08|0
1679477700000|2023-03-22 09:35:00|18713.78|18713.78|18720.3|18720.3|18723.48|18723.48|18713.55|18713.55|0
1679478000000|2023-03-22 09:40:00|18720.34|18720.34|18716.43|18716.43|18721.89|18721.89|18715.97|18715.97|0
1679478300000|2023-03-22 09:45:00|18716.5|18716.5|18715.1|18715.1|18717.06|18717.06|18714.25|18714.25|0
1679478600000|2023-03-22 09:50:00|18715.07|18715.07|18707.42|18707.42|18715.27|18715.27|18707.25|18707.25|0
1679478900000|2023-03-22 09:55:00|18707.4|18707.4|18701.09|18701.09|18708.05|18708.05|18700.38|18700.38|0
1679479200000|2023-03-22 10:00:00|18701.4|18701.4|18695.76|18695.76|18702.09|18702.09|18695.76|18695.76|0
1679479500000|2023-03-22 10:05:00|18695.67|18695.67|18691.17|18691.17|18696.45|18696.45|18690.59|18690.59|0
1679479800000|2023-03-22 10:10:00|18691.07|18691.07|18692.36|18692.36|18693.67|18693.67|18690.44|18690.44|0
1679480100000|2023-03-22 10:15:00|18692.59|18692.59|18696.73|18696.73|18696.88|18696.88|18691.84|18691.84|0
1679480400000|2023-03-22 10:20:00|18696.93|18696.93|18700.77|18700.77|18701.87|18701.87|18696.85|18696.85|0
1679480700000|2023-03-22 10:25:00|18700.91|18700.91|18705.85|18705.85|18705.85|18705.85|18700.2|18700.2|0
1679481000000|2023-03-22 10:30:00|18705.92|18705.92|18708.33|18708.33|18708.36|18708.36|18705.28|18705.28|0
1679481300000|2023-03-22 10:35:00|18708.29|18708.29|18705.81|18705.81|18708.76|18708.76|18705.34|18705.34|0
1679481600000|2023-03-22 10:40:00|18705.88|18705.88|18705.91|18705.91|18707.31|18707.31|18705.56|18705.56|0
1679481900000|2023-03-22 10:45:00|18706.05|18706.05|18705.59|18705.59|18707.31|18707.31|18703.35|18703.35|0
1679482200000|2023-03-22 10:50:00|18705.65|18705.65|18715.58|18715.58|18715.85|18715.85|18705.65|18705.65|0
1679482500000|2023-03-22 10:55:00|18715.65|18715.65|18715.39|18715.39|18715.86|18715.86|18713.88|18713.88|0
1679482800000|2023-03-22 11:00:00|18715.12|18715.12|18715|18715|18715.44|18715.44|18711.6|18711.6|0
1679483100000|2023-03-22 11:05:00|18715.1|18715.1|18718.8|18718.8|18718.8|18718.8|18714.19|18714.19|0
1679483400000|2023-03-22 11:10:00|18718.88|18718.88|18722.31|18722.31|18722.81|18722.81|18718.79|18718.79|0
1679483700000|2023-03-22 11:15:00|18722.37|18722.37|18719.25|18719.25|18722.71|18722.71|18718.79|18718.79|0
1679484000000|2023-03-22 11:20:00|18719.64|18719.64|18716.84|18716.84|18719.68|18719.68|18716.58|18716.58|0
1679484300000|2023-03-22 11:25:00|18716.82|18716.82|18714.84|18714.84|18717.48|18717.48|18714.6|18714.6|0
1679484600000|2023-03-22 11:30:00|18714.81|18714.81|18711.7|18711.7|18714.81|18714.81|18709.96|18709.96|0
1679484900000|2023-03-22 11:35:00|18711.85|18711.85|18712.43|18712.43|18712.43|18712.43|18709.54|18709.54|0
1679485200000|2023-03-22 11:40:00|18712.36|18712.36|18712.89|18712.89|18713.09|18713.09|18711.53|18711.53|0
1679485500000|2023-03-22 11:45:00|18712.92|18712.92|18712.43|18712.43|18713.26|18713.26|18711.32|18711.32|0
1679485800000|2023-03-22 11:50:00|18712.5|18712.5|18707.26|18707.26|18712.78|18712.78|18707.13|18707.13|0
1679486100000|2023-03-22 11:55:00|18707.33|18707.33|18708.32|18708.32|18708.71|18708.71|18707|18707|0
1679486400000|2023-03-22 12:00:00|18708.27|18708.27|18718.57|18718.57|18718.57|18718.57|18708.27|18708.27|0
1679486700000|2023-03-22 12:05:00|18718.61|18718.61|18716.75|18716.75|18718.61|18718.61|18716.47|18716.47|0
1679487000000|2023-03-22 12:10:00|18716.66|18716.66|18704.65|18704.65|18716.66|18716.66|18704.65|18704.65|0
1679487300000|2023-03-22 12:15:00|18704.53|18704.53|18699.48|18699.48|18704.82|18704.82|18699.06|18699.06|0
1679487600000|2023-03-22 12:20:00|18699.1|18699.1|18692.67|18692.67|18699.1|18699.1|18692.06|18692.06|0
1679487900000|2023-03-22 12:25:00|18692.71|18692.71|18691.4|18691.4|18692.98|18692.98|18690.54|18690.54|0
1679488200000|2023-03-22 12:30:00|18691.25|18691.25|18689.06|18689.06|18691.68|18691.68|18688.03|18688.03|0
1679488500000|2023-03-22 12:35:00|18689.12|18689.12|18688.67|18688.67|18689.31|18689.31|18687.21|18687.21|0
1679488800000|2023-03-22 12:40:00|18688.37|18688.37|18694.44|18694.44|18694.51|18694.51|18688.25|18688.25|0
1679489100000|2023-03-22 12:45:00|18694.38|18694.38|18696.87|18696.87|18697.07|18697.07|18694.37|18694.37|0
1679489400000|2023-03-22 12:50:00|18696.9|18696.9|18701.56|18701.56|18701.8|18701.8|18696.81|18696.81|0
1679489700000|2023-03-22 12:55:00|18701.59|18701.59|18702.16|18702.16|18702.16|18702.16|18699.68|18699.68|0
1679490000000|2023-03-22 13:00:00|18702.22|18702.22|18700.54|18700.54|18702.22|18702.22|18699.69|18699.69|0
1679490300000|2023-03-22 13:05:00|18700.48|18700.48|18701.69|18701.69|18701.89|18701.89|18700.05|18700.05|0
1679490600000|2023-03-22 13:10:00|18701.78|18701.78|18706.92|18706.92|18706.92|18706.92|18701.45|18701.45|0
1679490900000|2023-03-22 13:15:00|18706.77|18706.77|18708.94|18708.94|18709.35|18709.35|18706.63|18706.63|0
1679491200000|2023-03-22 13:20:00|18709.02|18709.02|18703.89|18703.89|18709.02|18709.02|18703.74|18703.74|0
1679491500000|2023-03-22 13:25:00|18703.82|18703.82|18701.84|18701.84|18704.65|18704.65|18699.66|18699.66|0
1679491800000|2023-03-22 13:30:00|18701.76|18701.76|18687.28|18687.28|18702.71|18702.71|18687.04|18687.04|0
1679492100000|2023-03-22 13:35:00|18687.33|18687.33|18695.26|18695.26|18695.26|18695.26|18687.14|18687.14|0
1679492400000|2023-03-22 13:40:00|18695.3|18695.3|18693.19|18693.19|18695.6|18695.6|18693.07|18693.07|0
1679492700000|2023-03-22 13:45:00|18693.12|18693.12|18694.03|18694.03|18694.73|18694.73|18690.66|18690.66|0
1679493000000|2023-03-22 13:50:00|18694.07|18694.07|18695.14|18695.14|18697.78|18697.78|18693.22|18693.22|0
1679493300000|2023-03-22 13:55:00|18695.17|18695.17|18702.85|18702.85|18703.23|18703.23|18695.17|18695.17|0
1679493600000|2023-03-22 14:00:00|18702.8|18702.8|18708.4|18708.4|18708.99|18708.99|18702.5|18702.5|0
1679493900000|2023-03-22 14:05:00|18708.66|18708.66|18719.11|18719.11|18719.11|18719.11|18708.66|18708.66|0
1679494200000|2023-03-22 14:10:00|18719.17|18719.17|18723.33|18723.33|18723.41|18723.41|18719.17|18719.17|0
1679494500000|2023-03-22 14:15:00|18723.25|18723.25|18730.58|18730.58|18730.74|18730.74|18723.23|18723.23|0
1679494800000|2023-03-22 14:20:00|18730.61|18730.61|18737.08|18737.08|18737.08|18737.08|18730.19|18730.19|0
1679495100000|2023-03-22 14:25:00|18737.32|18737.32|18738.61|18738.61|18738.91|18738.91|18735.39|18735.39|0
1679495400000|2023-03-22 14:30:00|18738.76|18738.76|18748.24|18748.24|18748.24|18748.24|18737.55|18737.55|0
1679495700000|2023-03-22 14:35:00|18748.28|18748.28|18753.44|18753.44|18753.56|18753.56|18748.08|18748.08|0
1679496000000|2023-03-22 14:40:00|18753.41|18753.41|18751.18|18751.18|18754.15|18754.15|18751.13|18751.13|0
1679496300000|2023-03-22 14:45:00|18751.06|18751.06|18756.9|18756.9|18756.9|18756.9|18749.03|18749.03|0
1679496600000|2023-03-22 14:50:00|18756.92|18756.92|18763.58|18763.58|18763.58|18763.58|18756.92|18756.92|0
1679496900000|2023-03-22 14:55:00|18763.5|18763.5|18758.16|18758.16|18763.99|18763.99|18758.16|18758.16|0
1679497200000|2023-03-22 15:00:00|18758.51|18758.51|18752.26|18752.26|18763.1|18763.1|18752.15|18752.15|0
1679497500000|2023-03-22 15:05:00|18752.17|18752.17|18754.76|18754.76|18755.88|18755.88|18751.87|18751.87|0
1679497800000|2023-03-22 15:10:00|18754.69|18754.69|18747.17|18747.17|18754.84|18754.84|18746.38|18746.38|0
1679498100000|2023-03-22 15:15:00|18747.32|18747.32|18745.67|18745.67|18748.13|18748.13|18745.16|18745.16|0
1679498400000|2023-03-22 15:20:00|18745.73|18745.73|18752.39|18752.39|18752.41|18752.41|18745.14|18745.14|0
1679498700000|2023-03-22 15:25:00|18752.45|18752.45|18755.59|18755.59|18755.98|18755.98|18752.45|18752.45|0
1679499000000|2023-03-22 15:30:00|18755.57|18755.57|18752.13|18752.13|18756.35|18756.35|18751.52|18751.52|0
1679499300000|2023-03-22 15:35:00|18752.18|18752.18|18753.33|18753.33|18753.7|18753.7|18750.85|18750.85|0
1679499600000|2023-03-22 15:40:00|18753.3|18753.3|18742.9|18742.9|18753.3|18753.3|18740.07|18740.07|0
1679499900000|2023-03-22 15:45:00|18743.03|18743.03|18747.85|18747.85|18747.85|18747.85|18742.39|18742.39|0
1679500200000|2023-03-22 15:50:00|18747.92|18747.92|18751.29|18751.29|18751.92|18751.92|18747.87|18747.87|0
1679500500000|2023-03-22 15:55:00|18751.36|18751.36|18749.93|18749.93|18752.13|18752.13|18749.93|18749.93|0
1679500800000|2023-03-22 16:00:00|18749.89|18749.89|18745.79|18745.79|18749.91|18749.91|18744.63|18744.63|0
1679501100000|2023-03-22 16:05:00|18745.86|18745.86|18747.5|18747.5|18750.39|18750.39|18745.86|18745.86|0
1679501400000|2023-03-22 16:10:00|18747.6|18747.6|18745.1|18745.1|18747.72|18747.72|18743.16|18743.16|0
1679501700000|2023-03-22 16:15:00|18745.15|18745.15|18738.43|18738.43|18745.15|18745.15|18734.69|18734.69|0
1679502000000|2023-03-22 16:20:00|18738.38|18738.38|18739.02|18739.02|18739.5|18739.5|18736.02|18736.02|0
1679502300000|2023-03-22 16:25:00|18739.06|18739.06|18756.86|18756.86|18757.66|18757.66|18738.92|18738.92|0
1679559300000|2023-03-23 08:15:00|18736.2|18736.2|18753.81|18753.81|18761.75|18761.75|18736.2|18736.2|0
1679559600000|2023-03-23 08:20:00|18753.63|18753.63|18749.1|18749.1|18753.63|18753.63|18749.1|18749.1|0
1679559900000|2023-03-23 08:25:00|18749.19|18749.19|18739.69|18739.69|18751.13|18751.13|18739.65|18739.65|0
1679560200000|2023-03-23 08:30:00|18739.49|18739.49|18714.98|18714.98|18739.49|18739.49|18703.79|18703.79|0
1679560500000|2023-03-23 08:35:00|18714.94|18714.94|18713.48|18713.48|18715.5|18715.5|18712.72|18712.72|0
1679560800000|2023-03-23 08:40:00|18713.88|18713.88|18719.05|18719.05|18719.27|18719.27|18713.38|18713.38|0
1679561100000|2023-03-23 08:45:00|18719.02|18719.02|18735.93|18735.93|18735.93|18735.93|18719.02|18719.02|0
1679561400000|2023-03-23 08:50:00|18736.15|18736.15|18739.97|18739.97|18742.62|18742.62|18735.78|18735.78|0
1679561700000|2023-03-23 08:55:00|18739.87|18739.87|18734.29|18734.29|18739.87|18739.87|18733.14|18733.14|0
1679562000000|2023-03-23 09:00:00|18734.36|18734.36|18697.93|18697.93|18734.66|18734.66|18697.88|18697.88|0
1679562300000|2023-03-23 09:05:00|18697.64|18697.64|18698.48|18698.48|18698.91|18698.91|18692.68|18692.68|0
1679562600000|2023-03-23 09:10:00|18698.35|18698.35|18698.43|18698.43|18700.03|18700.03|18696.68|18696.68|0
1679562900000|2023-03-23 09:15:00|18698.51|18698.51|18696.87|18696.87|18700.46|18700.46|18696.62|18696.62|0
1679563200000|2023-03-23 09:20:00|18696.79|18696.79|18689.76|18689.76|18697.49|18697.49|18689.61|18689.61|0
1679563500000|2023-03-23 09:25:00|18689.64|18689.64|18667.77|18667.77|18689.64|18689.64|18666.57|18666.57|0
1679563800000|2023-03-23 09:30:00|18667.85|18667.85|18666.4|18666.4|18668.83|18668.83|18661.11|18661.11|0
1679564100000|2023-03-23 09:35:00|18666.63|18666.63|18673.37|18673.37|18673.53|18673.53|18665.47|18665.47|0
1679564400000|2023-03-23 09:40:00|18673.19|18673.19|18672.67|18672.67|18674.46|18674.46|18671.25|18671.25|0
1679564700000|2023-03-23 09:45:00|18672.89|18672.89|18678.71|18678.71|18679.07|18679.07|18671.34|18671.34|0
1679565000000|2023-03-23 09:50:00|18678.93|18678.93|18688.08|18688.08|18688.08|18688.08|18678.88|18678.88|0
1679565300000|2023-03-23 09:55:00|18688.19|18688.19|18695.46|18695.46|18695.58|18695.58|18687.75|18687.75|0
1679565600000|2023-03-23 10:00:00|18695.19|18695.19|18688.7|18688.7|18696.65|18696.65|18688.7|18688.7|0
1679565900000|2023-03-23 10:05:00|18688.62|18688.62|18680.93|18680.93|18689.26|18689.26|18678.61|18678.61|0
1679566200000|2023-03-23 10:10:00|18680.85|18680.85|18670.38|18670.38|18680.93|18680.93|18670.38|18670.38|0
1679566500000|2023-03-23 10:15:00|18670.27|18670.27|18663.77|18663.77|18670.27|18670.27|18663.39|18663.39|0
1679566800000|2023-03-23 10:20:00|18663.81|18663.81|18650.73|18650.73|18664.08|18664.08|18650.35|18650.35|0
1679567100000|2023-03-23 10:25:00|18650.84|18650.84|18645.42|18645.42|18652.27|18652.27|18645.15|18645.15|0
1679567400000|2023-03-23 10:30:00|18645.32|18645.32|18633.33|18633.33|18645.32|18645.32|18633.33|18633.33|0
1679567700000|2023-03-23 10:35:00|18633.38|18633.38|18639.96|18639.96|18639.96|18639.96|18632.22|18632.22|0
1679568000000|2023-03-23 10:40:00|18640.03|18640.03|18643.15|18643.15|18643.73|18643.73|18639.87|18639.87|0
1679568300000|2023-03-23 10:45:00|18643.08|18643.08|18657.56|18657.56|18659.74|18659.74|18642.75|18642.75|0
1679568600000|2023-03-23 10:50:00|18657.63|18657.63|18658.65|18658.65|18658.95|18658.95|18655.98|18655.98|0
1679568900000|2023-03-23 10:55:00|18658.63|18658.63|18657.77|18657.77|18658.91|18658.91|18656.46|18656.46|0
1679569200000|2023-03-23 11:00:00|18657.58|18657.58|18673.63|18673.63|18675.07|18675.07|18657.58|18657.58|0
1679569500000|2023-03-23 11:05:00|18673.47|18673.47|18671.98|18671.98|18675.18|18675.18|18671.6|18671.6|0
1679569800000|2023-03-23 11:10:00|18672.75|18672.75|18676.33|18676.33|18676.33|18676.33|18669.82|18669.82|0
1679570100000|2023-03-23 11:15:00|18676.42|18676.42|18680.88|18680.88|18681.47|18681.47|18676.42|18676.42|0
1679570400000|2023-03-23 11:20:00|18680.75|18680.75|18678.8|18678.8|18680.98|18680.98|18677.79|18677.79|0
1679570700000|2023-03-23 11:25:00|18679.46|18679.46|18682.27|18682.27|18682.57|18682.57|18677.63|18677.63|0
1679571000000|2023-03-23 11:30:00|18682.4|18682.4|18683.44|18683.44|18684.38|18684.38|18682.17|18682.17|0
1679571300000|2023-03-23 11:35:00|18683.49|18683.49|18689.02|18689.02|18689.12|18689.12|18683.49|18683.49|0
1679571600000|2023-03-23 11:40:00|18688.93|18688.93|18684.18|18684.18|18689.01|18689.01|18683.88|18683.88|0
1679571900000|2023-03-23 11:45:00|18684.04|18684.04|18684.41|18684.41|18685.38|18685.38|18681.54|18681.54|0
1679572200000|2023-03-23 11:50:00|18684.57|18684.57|18686.44|18686.44|18686.91|18686.91|18684.18|18684.18|0
1679572500000|2023-03-23 11:55:00|18686.39|18686.39|18681.75|18681.75|18688.95|18688.95|18681.75|18681.75|0
1679572800000|2023-03-23 12:00:00|18681.82|18681.82|18681.7|18681.7|18682.17|18682.17|18678.96|18678.96|0
1679573100000|2023-03-23 12:05:00|18681.72|18681.72|18677.92|18677.92|18683.54|18683.54|18677.92|18677.92|0
1679573400000|2023-03-23 12:10:00|18677.83|18677.83|18678.72|18678.72|18680.38|18680.38|18677.7|18677.7|0
1679573700000|2023-03-23 12:15:00|18678.56|18678.56|18681.74|18681.74|18681.94|18681.94|18678.18|18678.18|0
1679574000000|2023-03-23 12:20:00|18681.8|18681.8|18685.26|18685.26|18686.79|18686.79|18680.43|18680.43|0
1679574300000|2023-03-23 12:25:00|18685.67|18685.67|18685.43|18685.43|18688.04|18688.04|18684.76|18684.76|0
1679574600000|2023-03-23 12:30:00|18685.53|18685.53|18688.29|18688.29|18688.47|18688.47|18683.93|18683.93|0
1679574900000|2023-03-23 12:35:00|18688.36|18688.36|18692.92|18692.92|18692.92|18692.92|18688.03|18688.03|0
1679575200000|2023-03-23 12:40:00|18693.13|18693.13|18695.11|18695.11|18695.74|18695.74|18692.86|18692.86|0
1679575500000|2023-03-23 12:45:00|18695.15|18695.15|18702.51|18702.51|18702.51|18702.51|18694.69|18694.69|0
1679575800000|2023-03-23 12:50:00|18702.62|18702.62|18703.93|18703.93|18705.08|18705.08|18702.1|18702.1|0
1679576100000|2023-03-23 12:55:00|18703.85|18703.85|18709.28|18709.28|18709.34|18709.34|18703.38|18703.38|0
1679576400000|2023-03-23 13:00:00|18708.9|18708.9|18703.37|18703.37|18708.97|18708.97|18703.18|18703.18|0
1679576700000|2023-03-23 13:05:00|18703.5|18703.5|18694.3|18694.3|18703.66|18703.66|18693.94|18693.94|0
1679577000000|2023-03-23 13:10:00|18694.17|18694.17|18696.59|18696.59|18696.59|18696.59|18693.25|18693.25|0
1679577300000|2023-03-23 13:15:00|18696.68|18696.68|18694.55|18694.55|18696.85|18696.85|18693.27|18693.27|0
1679577600000|2023-03-23 13:20:00|18694.43|18694.43|18689.58|18689.58|18694.61|18694.61|18689.54|18689.54|0
1679577900000|2023-03-23 13:25:00|18689.65|18689.65|18688.16|18688.16|18689.65|18689.65|18687.76|18687.76|0
1679578200000|2023-03-23 13:30:00|18688.11|18688.11|18688.01|18688.01|18692.01|18692.01|18687.96|18687.96|0
1679578500000|2023-03-23 13:35:00|18688.11|18688.11|18688.77|18688.77|18693.89|18693.89|18687.65|18687.65|0
1679578800000|2023-03-23 13:40:00|18688.7|18688.7|18695.14|18695.14|18695.71|18695.71|18679.29|18679.29|0
1679579100000|2023-03-23 13:45:00|18694.35|18694.35|18689.4|18689.4|18696.34|18696.34|18689.12|18689.12|0
1679579400000|2023-03-23 13:50:00|18689.68|18689.68|18690.69|18690.69|18692|18692|18689.58|18689.58|0
1679579700000|2023-03-23 13:55:00|18690.72|18690.72|18693.45|18693.45|18694.74|18694.74|18690.72|18690.72|0
1679580000000|2023-03-23 14:00:00|18693.48|18693.48|18712.74|18712.74|18713.45|18713.45|18693.48|18693.48|0
1679580300000|2023-03-23 14:05:00|18712.65|18712.65|18720.66|18720.66|18720.66|18720.66|18712.17|18712.17|0
1679580600000|2023-03-23 14:10:00|18720.74|18720.74|18722.53|18722.53|18728.76|18728.76|18720.74|18720.74|0
1679580900000|2023-03-23 14:15:00|18722.41|18722.41|18730.37|18730.37|18730.37|18730.37|18722.41|18722.41|0
1679581200000|2023-03-23 14:20:00|18730.42|18730.42|18729.12|18729.12|18730.64|18730.64|18728.16|18728.16|0
1679581500000|2023-03-23 14:25:00|18729.01|18729.01|18726.24|18726.24|18729.02|18729.02|18725.97|18725.97|0
1679581800000|2023-03-23 14:30:00|18726.19|18726.19|18716.02|18716.02|18726.33|18726.33|18716.02|18716.02|0
1679582100000|2023-03-23 14:35:00|18715.97|18715.97|18719.13|18719.13|18719.13|18719.13|18714.13|18714.13|0
1679582400000|2023-03-23 14:40:00|18718.85|18718.85|18726.34|18726.34|18726.45|18726.45|18718.75|18718.75|0
1679582700000|2023-03-23 14:45:00|18726.42|18726.42|18742.92|18742.92|18742.92|18742.92|18726.31|18726.31|0
1679583000000|2023-03-23 14:50:00|18742.99|18742.99|18753.65|18753.65|18753.65|18753.65|18742.99|18742.99|0
1679583300000|2023-03-23 14:55:00|18753.67|18753.67|18761.37|18761.37|18761.37|18761.37|18753.67|18753.67|0
1679583600000|2023-03-23 15:00:00|18762.3|18762.3|18764.33|18764.33|18766.87|18766.87|18761.25|18761.25|0
1679583900000|2023-03-23 15:05:00|18764.24|18764.24|18774.24|18774.24|18774.88|18774.88|18762.58|18762.58|0
1679584200000|2023-03-23 15:10:00|18774.21|18774.21|18772.79|18772.79|18775.97|18775.97|18771.41|18771.41|0
1679584500000|2023-03-23 15:15:00|18772.7|18772.7|18770.61|18770.61|18773.18|18773.18|18769.28|18769.28|0
1679584800000|2023-03-23 15:20:00|18770.44|18770.44|18774.11|18774.11|18774.17|18774.17|18767.73|18767.73|0
1679585100000|2023-03-23 15:25:00|18774.02|18774.02|18766.75|18766.75|18774.02|18774.02|18766.75|18766.75|0
1679585400000|2023-03-23 15:30:00|18766.81|18766.81|18766.69|18766.69|18770.83|18770.83|18765.36|18765.36|0
1679585700000|2023-03-23 15:35:00|18766.79|18766.79|18769.38|18769.38|18770.41|18770.41|18766.46|18766.46|0
1679586000000|2023-03-23 15:40:00|18769.33|18769.33|18762.37|18762.37|18769.93|18769.93|18762.22|18762.22|0
1679586300000|2023-03-23 15:45:00|18762.21|18762.21|18759.18|18759.18|18762.62|18762.62|18753.63|18753.63|0
1679586600000|2023-03-23 15:50:00|18759.12|18759.12|18767.83|18767.83|18768.63|18768.63|18759.12|18759.12|0
1679586900000|2023-03-23 15:55:00|18767.92|18767.92|18766.83|18766.83|18771.18|18771.18|18766.62|18766.62|0
1679587200000|2023-03-23 16:00:00|18766.99|18766.99|18758.02|18758.02|18767.37|18767.37|18757.59|18757.59|0
1679587500000|2023-03-23 16:05:00|18758.06|18758.06|18753.65|18753.65|18758.42|18758.42|18753.57|18753.57|0
1679587800000|2023-03-23 16:10:00|18753.59|18753.59|18748.17|18748.17|18754.02|18754.02|18748.12|18748.12|0
1679588100000|2023-03-23 16:15:00|18748.15|18748.15|18738.05|18738.05|18748.41|18748.41|18737.45|18737.45|0
1679588400000|2023-03-23 16:20:00|18738.14|18738.14|18730.71|18730.71|18738.5|18738.5|18729.85|18729.85|0
1679588700000|2023-03-23 16:25:00|18730.82|18730.82|18729.65|18729.65|18733.76|18733.76|18727.81|18727.81|0
1679645700000|2023-03-24 08:15:00|18576.29|18576.29|18583.73|18583.73|18592.36|18592.36|18576.29|18576.29|0
1679646000000|2023-03-24 08:20:00|18583.87|18583.87|18582.75|18582.75|18585.39|18585.39|18577.14|18577.14|0
1679646300000|2023-03-24 08:25:00|18582.62|18582.62|18593.96|18593.96|18596.52|18596.52|18581.88|18581.88|0
1679646600000|2023-03-24 08:30:00|18594.76|18594.76|18587|18587|18594.76|18594.76|18586.24|18586.24|0
1679646900000|2023-03-24 08:35:00|18586.72|18586.72|18562.82|18562.82|18586.72|18586.72|18562.82|18562.82|0
1679647200000|2023-03-24 08:40:00|18562.89|18562.89|18515.89|18515.89|18563.38|18563.38|18515.89|18515.89|0
1679647500000|2023-03-24 08:45:00|18516.01|18516.01|18505.56|18505.56|18516.01|18516.01|18504.09|18504.09|0
1679647800000|2023-03-24 08:50:00|18505.29|18505.29|18520.46|18520.46|18520.78|18520.78|18504.93|18504.93|0
1679648100000|2023-03-24 08:55:00|18520.55|18520.55|18543.64|18543.64|18544.63|18544.63|18519.77|18519.77|0
1679648400000|2023-03-24 09:00:00|18543.59|18543.59|18542.65|18542.65|18544.08|18544.08|18535.05|18535.05|0
1679648700000|2023-03-24 09:05:00|18542.82|18542.82|18543.43|18543.43|18559.56|18559.56|18539.06|18539.06|0
1679649000000|2023-03-24 09:10:00|18543.58|18543.58|18536.07|18536.07|18547.12|18547.12|18536.07|18536.07|0
1679649300000|2023-03-24 09:15:00|18535.47|18535.47|18530.87|18530.87|18535.96|18535.96|18530.87|18530.87|0
1679649600000|2023-03-24 09:20:00|18530.73|18530.73|18520.46|18520.46|18530.73|18530.73|18520.19|18520.19|0
1679649900000|2023-03-24 09:25:00|18520.58|18520.58|18522.77|18522.77|18523.59|18523.59|18520.34|18520.34|0
1679650200000|2023-03-24 09:30:00|18522.73|18522.73|18516.43|18516.43|18523.39|18523.39|18515.6|18515.6|0
1679650500000|2023-03-24 09:35:00|18516.33|18516.33|18500.25|18500.25|18517.08|18517.08|18499.67|18499.67|0
1679650800000|2023-03-24 09:40:00|18500.11|18500.11|18499.79|18499.79|18502.25|18502.25|18498.79|18498.79|0
1679651100000|2023-03-24 09:45:00|18499.7|18499.7|18476.1|18476.1|18499.7|18499.7|18471.3|18471.3|0
1679651400000|2023-03-24 09:50:00|18476.21|18476.21|18468.02|18468.02|18477.17|18477.17|18468.02|18468.02|0
1679651700000|2023-03-24 09:55:00|18467.89|18467.89|18452.5|18452.5|18467.89|18467.89|18452.45|18452.45|0
1679652000000|2023-03-24 10:00:00|18452.69|18452.69|18445.31|18445.31|18453.08|18453.08|18445.08|18445.08|0
1679652300000|2023-03-24 10:05:00|18445.35|18445.35|18417.33|18417.33|18445.35|18445.35|18416.83|18416.83|0
1679652600000|2023-03-24 10:10:00|18417.39|18417.39|18414.3|18414.3|18427.49|18427.49|18414.3|18414.3|0
1679652900000|2023-03-24 10:15:00|18414.26|18414.26|18452.37|18452.37|18452.37|18452.37|18414.19|18414.19|0
1679653200000|2023-03-24 10:20:00|18452.51|18452.51|18460.52|18460.52|18464.57|18464.57|18452.51|18452.51|0
1679653500000|2023-03-24 10:25:00|18460.38|18460.38|18456.39|18456.39|18460.46|18460.46|18456.3|18456.3|0
1679653800000|2023-03-24 10:30:00|18456.47|18456.47|18438.04|18438.04|18456.47|18456.47|18438.04|18438.04|0
1679654100000|2023-03-24 10:35:00|18438.13|18438.13|18433.79|18433.79|18438.19|18438.19|18429.7|18429.7|0
1679654400000|2023-03-24 10:40:00|18433.81|18433.81|18435.05|18435.05|18435.27|18435.27|18432.95|18432.95|0
1679654700000|2023-03-24 10:45:00|18435.07|18435.07|18443.74|18443.74|18443.85|18443.85|18433.67|18433.67|0
1679655000000|2023-03-24 10:50:00|18443.77|18443.77|18441.77|18441.77|18445.12|18445.12|18441.77|18441.77|0
1679655300000|2023-03-24 10:55:00|18441.73|18441.73|18423.04|18423.04|18441.79|18441.79|18421.3|18421.3|0
1679655600000|2023-03-24 11:00:00|18423.36|18423.36|18400.85|18400.85|18423.36|18423.36|18397.95|18397.95|0
1679655900000|2023-03-24 11:05:00|18400.82|18400.82|18398.07|18398.07|18401.39|18401.39|18393.53|18393.53|0
1679656200000|2023-03-24 11:10:00|18398.01|18398.01|18412.12|18412.12|18412.25|18412.25|18396.34|18396.34|0
1679656500000|2023-03-24 11:15:00|18412.07|18412.07|18405.89|18405.89|18412.07|18412.07|18405.22|18405.22|0
1679656800000|2023-03-24 11:20:00|18406|18406|18420.16|18420.16|18424.01|18424.01|18405.85|18405.85|0
1679657100000|2023-03-24 11:25:00|18419.9|18419.9|18418.77|18418.77|18420.95|18420.95|18417.29|18417.29|0
1679657400000|2023-03-24 11:30:00|18418.7|18418.7|18426.99|18426.99|18427.29|18427.29|18418.7|18418.7|0
1679657700000|2023-03-24 11:35:00|18427.3|18427.3|18439.16|18439.16|18439.19|18439.19|18425.7|18425.7|0
1679658000000|2023-03-24 11:40:00|18439.15|18439.15|18439.42|18439.42|18445.55|18445.55|18439.08|18439.08|0
1679658300000|2023-03-24 11:45:00|18439.45|18439.45|18437.63|18437.63|18442.21|18442.21|18437.03|18437.03|0
1679658600000|2023-03-24 11:50:00|18437.89|18437.89|18434.22|18434.22|18437.96|18437.96|18431.45|18431.45|0
1679658900000|2023-03-24 11:55:00|18434.19|18434.19|18431.89|18431.89|18437.25|18437.25|18430.83|18430.83|0
1679659200000|2023-03-24 12:00:00|18432.02|18432.02|18423.77|18423.77|18435.77|18435.77|18423.77|18423.77|0
1679659500000|2023-03-24 12:05:00|18423.75|18423.75|18416.96|18416.96|18423.84|18423.84|18411.47|18411.47|0
1679659800000|2023-03-24 12:10:00|18416.99|18416.99|18434.45|18434.45|18434.48|18434.48|18416.66|18416.66|0
1679660100000|2023-03-24 12:15:00|18434.52|18434.52|18427.31|18427.31|18434.57|18434.57|18427.09|18427.09|0
1679660400000|2023-03-24 12:20:00|18427.46|18427.46|18434.05|18434.05|18434.05|18434.05|18426.94|18426.94|0
1679660700000|2023-03-24 12:25:00|18434.08|18434.08|18438.9|18438.9|18440.86|18440.86|18433.94|18433.94|0
1679661000000|2023-03-24 12:30:00|18438.79|18438.79|18434.36|18434.36|18438.79|18438.79|18431.75|18431.75|0
1679661300000|2023-03-24 12:35:00|18434.25|18434.25|18450.33|18450.33|18451.89|18451.89|18434.25|18434.25|0
1679661600000|2023-03-24 12:40:00|18450.05|18450.05|18435.59|18435.59|18450.05|18450.05|18432.19|18432.19|0
1679661900000|2023-03-24 12:45:00|18435.53|18435.53|18440.81|18440.81|18442.76|18442.76|18435.53|18435.53|0
1679662200000|2023-03-24 12:50:00|18440.59|18440.59|18459.95|18459.95|18460.65|18460.65|18439.88|18439.88|0
1679662500000|2023-03-24 12:55:00|18459.89|18459.89|18497.64|18497.64|18498.12|18498.12|18459.89|18459.89|0
1679662800000|2023-03-24 13:00:00|18497.2|18497.2|18479.73|18479.73|18497.27|18497.27|18479.73|18479.73|0
1679663100000|2023-03-24 13:05:00|18479.8|18479.8|18478.98|18478.98|18482.17|18482.17|18478.65|18478.65|0
1679663400000|2023-03-24 13:10:00|18478.95|18478.95|18479.83|18479.83|18480.14|18480.14|18475.95|18475.95|0
1679663700000|2023-03-24 13:15:00|18479.91|18479.91|18476.14|18476.14|18480.53|18480.53|18475.37|18475.37|0
1679664000000|2023-03-24 13:20:00|18476.21|18476.21|18479.82|18479.82|18480.15|18480.15|18475.73|18475.73|0
1679664300000|2023-03-24 13:25:00|18479.89|18479.89|18498.88|18498.88|18499.3|18499.3|18479.54|18479.54|0
1679664600000|2023-03-24 13:30:00|18498.99|18498.99|18493.71|18493.71|18506.11|18506.11|18492.38|18492.38|0
1679664900000|2023-03-24 13:35:00|18493.43|18493.43|18498.59|18498.59|18498.59|18498.59|18493.26|18493.26|0
1679665200000|2023-03-24 13:40:00|18498.77|18498.77|18479.51|18479.51|18498.77|18498.77|18479.44|18479.44|0
1679665500000|2023-03-24 13:45:00|18479.34|18479.34|18460.21|18460.21|18479.34|18479.34|18455.06|18455.06|0
1679665800000|2023-03-24 13:50:00|18460.12|18460.12|18469.92|18469.92|18470.93|18470.93|18460.11|18460.11|0
1679666100000|2023-03-24 13:55:00|18470.03|18470.03|18483.39|18483.39|18484.03|18484.03|18470.03|18470.03|0
1679666400000|2023-03-24 14:00:00|18483.44|18483.44|18482.47|18482.47|18493.16|18493.16|18482.01|18482.01|0
1679666700000|2023-03-24 14:05:00|18482.35|18482.35|18482.03|18482.03|18489.12|18489.12|18481.92|18481.92|0
1679667000000|2023-03-24 14:10:00|18482|18482|18484.96|18484.96|18488.33|18488.33|18479.17|18479.17|0
1679667300000|2023-03-24 14:15:00|18485.08|18485.08|18471.97|18471.97|18485.12|18485.12|18471.63|18471.63|0
1679667600000|2023-03-24 14:20:00|18471.95|18471.95|18455.42|18455.42|18472.52|18472.52|18453.04|18453.04|0
1679667900000|2023-03-24 14:25:00|18455.14|18455.14|18481.77|18481.77|18482.03|18482.03|18455.02|18455.02|0
1679668200000|2023-03-24 14:30:00|18481.79|18481.79|18488.15|18488.15|18488.68|18488.68|18481.46|18481.46|0
1679668500000|2023-03-24 14:35:00|18488.28|18488.28|18478.91|18478.91|18488.37|18488.37|18478.18|18478.18|0
1679668800000|2023-03-24 14:40:00|18478.72|18478.72|18461.84|18461.84|18478.72|18478.72|18461.84|18461.84|0
1679669100000|2023-03-24 14:45:00|18461.66|18461.66|18452.3|18452.3|18464.29|18464.29|18448.6|18448.6|0
1679669400000|2023-03-24 14:50:00|18452.22|18452.22|18458.69|18458.69|18459.13|18459.13|18451.61|18451.61|0
1679669700000|2023-03-24 14:55:00|18458.61|18458.61|18472.39|18472.39|18472.44|18472.44|18458.41|18458.41|0
1679670000000|2023-03-24 15:00:00|18472.45|18472.45|18467.81|18467.81|18474.83|18474.83|18465.71|18465.71|0
1679670300000|2023-03-24 15:05:00|18467.74|18467.74|18450.85|18450.85|18470.75|18470.75|18450.58|18450.58|0
1679670600000|2023-03-24 15:10:00|18450.92|18450.92|18425.75|18425.75|18451.08|18451.08|18424.64|18424.64|0
1679670900000|2023-03-24 15:15:00|18425.87|18425.87|18433.56|18433.56|18434.57|18434.57|18425.65|18425.65|0
1679671200000|2023-03-24 15:20:00|18433.64|18433.64|18429.54|18429.54|18435.88|18435.88|18429.51|18429.51|0
1679671500000|2023-03-24 15:25:00|18429.76|18429.76|18435.23|18435.23|18435.62|18435.62|18429.76|18429.76|0
1679671800000|2023-03-24 15:30:00|18435.11|18435.11|18431.65|18431.65|18435.91|18435.91|18429.5|18429.5|0
1679672100000|2023-03-24 15:35:00|18431.6|18431.6|18436.94|18436.94|18440.32|18440.32|18431.39|18431.39|0
1679672400000|2023-03-24 15:40:00|18437.09|18437.09|18440.01|18440.01|18440.47|18440.47|18436.96|18436.96|0
1679672700000|2023-03-24 15:45:00|18440|18440|18481.92|18481.92|18482.3|18482.3|18440|18440|0
1679673000000|2023-03-24 15:50:00|18481.65|18481.65|18480.99|18480.99|18484.15|18484.15|18480.84|18480.84|0
1679673300000|2023-03-24 15:55:00|18480.94|18480.94|18498.4|18498.4|18498.56|18498.56|18480.92|18480.92|0
1679673600000|2023-03-24 16:00:00|18498.51|18498.51|18507.98|18507.98|18513.53|18513.53|18498.51|18498.51|0
1679673900000|2023-03-24 16:05:00|18508.03|18508.03|18497.24|18497.24|18508.83|18508.83|18497.24|18497.24|0
1679674200000|2023-03-24 16:10:00|18497.17|18497.17|18492.52|18492.52|18497.17|18497.17|18491.28|18491.28|0
1679674500000|2023-03-24 16:15:00|18492.48|18492.48|18466.24|18466.24|18492.48|18492.48|18465.76|18465.76|0
1679674800000|2023-03-24 16:20:00|18466.31|18466.31|18477.15|18477.15|18477.17|18477.17|18465.95|18465.95|0
1679675100000|2023-03-24 16:25:00|18477.22|18477.22|18481.13|18481.13|18481.37|18481.37|18476.26|18476.26|0
1679901300000|2023-03-27 07:15:00|18611.8|18611.8|18596.8|18596.8|18612.3|18612.3|18595.2|18595.2|0
1679901600000|2023-03-27 07:20:00|18596.8|18596.8|18568.3|18568.3|18596.8|18596.8|18568.3|18568.3|0
1679901900000|2023-03-27 07:25:00|18568.2|18568.2|18541.2|18541.2|18569.1|18569.1|18540.9|18540.9|0
1679902200000|2023-03-27 07:30:00|18540.7|18540.7|18532.3|18532.3|18543.6|18543.6|18532|18532|0
1679902500000|2023-03-27 07:35:00|18532.2|18532.2|18533.9|18533.9|18535.7|18535.7|18530.5|18530.5|0
1679902800000|2023-03-27 07:40:00|18534|18534|18530.1|18530.1|18534.3|18534.3|18529.7|18529.7|0
1679903100000|2023-03-27 07:45:00|18530.1|18530.1|18503.1|18503.1|18530.3|18530.3|18502.7|18502.7|0
1679903400000|2023-03-27 07:50:00|18503.2|18503.2|18519.6|18519.6|18519.6|18519.6|18503|18503|0
1679903700000|2023-03-27 07:55:00|18519.5|18519.5|18524|18524|18525.1|18525.1|18519.5|18519.5|0
1679904000000|2023-03-27 08:00:00|18524|18524|18548|18548|18548.2|18548.2|18523.7|18523.7|0
1679904300000|2023-03-27 08:05:00|18547.9|18547.9|18562.7|18562.7|18564.5|18564.5|18547.9|18547.9|0
1679904600000|2023-03-27 08:10:00|18562.7|18562.7|18566.7|18566.7|18568.1|18568.1|18562.3|18562.3|0
1679904900000|2023-03-27 08:15:00|18566.5|18566.5|18560.7|18560.7|18567.8|18567.8|18560.5|18560.5|0
1679905200000|2023-03-27 08:20:00|18560.7|18560.7|18568.2|18568.2|18570.5|18570.5|18560.6|18560.6|0
1679905500000|2023-03-27 08:25:00|18568.2|18568.2|18571|18571|18572.5|18572.5|18567.4|18567.4|0
1679905800000|2023-03-27 08:30:00|18571|18571|18574|18574|18574|18574|18570.1|18570.1|0
1679906100000|2023-03-27 08:35:00|18574|18574|18574.8|18574.8|18578|18578|18572.9|18572.9|0
1679906400000|2023-03-27 08:40:00|18574.6|18574.6|18572.8|18572.8|18574.8|18574.8|18571.4|18571.4|0
1679906700000|2023-03-27 08:45:00|18573|18573|18575.8|18575.8|18576.4|18576.4|18573|18573|0
1679907000000|2023-03-27 08:50:00|18575.8|18575.8|18572.8|18572.8|18576.6|18576.6|18571.1|18571.1|0
1679907300000|2023-03-27 08:55:00|18572.4|18572.4|18576.5|18576.5|18577.1|18577.1|18571.9|18571.9|0
1679907600000|2023-03-27 09:00:00|18576.3|18576.3|18594.9|18594.9|18594.9|18594.9|18576.3|18576.3|0
1679907900000|2023-03-27 09:05:00|18594.9|18594.9|18597.9|18597.9|18598.4|18598.4|18594.7|18594.7|0
1679908200000|2023-03-27 09:10:00|18597.9|18597.9|18579.7|18579.7|18598.8|18598.8|18579.7|18579.7|0
1679908500000|2023-03-27 09:15:00|18579.5|18579.5|18577.8|18577.8|18579.6|18579.6|18574.2|18574.2|0
1679908800000|2023-03-27 09:20:00|18577.9|18577.9|18585.2|18585.2|18586.5|18586.5|18577.7|18577.7|0
1679909100000|2023-03-27 09:25:00|18585|18585|18585.5|18585.5|18586.2|18586.2|18584.2|18584.2|0
1679909400000|2023-03-27 09:30:00|18585.5|18585.5|18581.6|18581.6|18585.7|18585.7|18581.4|18581.4|0
1679909700000|2023-03-27 09:35:00|18581.5|18581.5|18583.7|18583.7|18583.7|18583.7|18581.2|18581.2|0
1679910000000|2023-03-27 09:40:00|18583.7|18583.7|18587.8|18587.8|18588.7|18588.7|18582.7|18582.7|0
1679910300000|2023-03-27 09:45:00|18587.4|18587.4|18597.4|18597.4|18598.9|18598.9|18587.4|18587.4|0
1679910600000|2023-03-27 09:50:00|18597.4|18597.4|18597.3|18597.3|18598.3|18598.3|18596.7|18596.7|0
1679910900000|2023-03-27 09:55:00|18597.3|18597.3|18585.7|18585.7|18597.4|18597.4|18585.7|18585.7|0
1679911200000|2023-03-27 10:00:00|18585.5|18585.5|18591|18591|18591.6|18591.6|18585.5|18585.5|0
1679911500000|2023-03-27 10:05:00|18591.3|18591.3|18593.9|18593.9|18594.2|18594.2|18591.2|18591.2|0
1679911800000|2023-03-27 10:10:00|18594|18594|18591.3|18591.3|18596.2|18596.2|18591.3|18591.3|0
1679912100000|2023-03-27 10:15:00|18591.3|18591.3|18590.4|18590.4|18591.9|18591.9|18589.7|18589.7|0
1679912400000|2023-03-27 10:20:00|18590.3|18590.3|18591.2|18591.2|18592.2|18592.2|18588.7|18588.7|0
1679912700000|2023-03-27 10:25:00|18591.1|18591.1|18589.9|18589.9|18591.3|18591.3|18589|18589|0
1679913000000|2023-03-27 10:30:00|18589.8|18589.8|18585.8|18585.8|18589.8|18589.8|18585.5|18585.5|0
1679913300000|2023-03-27 10:35:00|18585.8|18585.8|18585.3|18585.3|18586.1|18586.1|18584|18584|0
1679913600000|2023-03-27 10:40:00|18585.5|18585.5|18587.6|18587.6|18587.6|18587.6|18585.3|18585.3|0
1679913900000|2023-03-27 10:45:00|18587.65|18587.65|18592.95|18592.95|18594.41|18594.41|18587.26|18587.26|0
1679914200000|2023-03-27 10:50:00|18593.23|18593.23|18592.24|18592.24|18595.82|18595.82|18592.24|18592.24|0
1679914500000|2023-03-27 10:55:00|18592.32|18592.32|18587.44|18587.44|18592.78|18592.78|18587.44|18587.44|0
1679914800000|2023-03-27 11:00:00|18587.2|18587.2|18586.83|18586.83|18587.43|18587.43|18585.78|18585.78|0
1679915100000|2023-03-27 11:05:00|18586.6|18586.6|18592.65|18592.65|18592.79|18592.79|18586.41|18586.41|0
1679915400000|2023-03-27 11:10:00|18592.61|18592.61|18598.14|18598.14|18598.48|18598.48|18592.48|18592.48|0
1679915700000|2023-03-27 11:15:00|18598.03|18598.03|18598.84|18598.84|18599.04|18599.04|18596.51|18596.51|0
1679916000000|2023-03-27 11:20:00|18598.87|18598.87|18600.18|18600.18|18601.24|18601.24|18598.8|18598.8|0
1679916300000|2023-03-27 11:25:00|18599.98|18599.98|18599.36|18599.36|18600.31|18600.31|18598.15|18598.15|0
1679916600000|2023-03-27 11:30:00|18599.41|18599.41|18602.35|18602.35|18602.54|18602.54|18599.41|18599.41|0
1679916900000|2023-03-27 11:35:00|18602.26|18602.26|18596.38|18596.38|18602.71|18602.71|18596.38|18596.38|0
1679917200000|2023-03-27 11:40:00|18596.29|18596.29|18593.96|18593.96|18596.55|18596.55|18593.02|18593.02|0
1679917500000|2023-03-27 11:45:00|18594.03|18594.03|18594.11|18594.11|18597.05|18597.05|18593.84|18593.84|0
1679917800000|2023-03-27 11:50:00|18594.02|18594.02|18593.72|18593.72|18594.81|18594.81|18593.54|18593.54|0
1679918100000|2023-03-27 11:55:00|18593.55|18593.55|18595.39|18595.39|18595.39|18595.39|18592.86|18592.86|0
1679918400000|2023-03-27 12:00:00|18595.14|18595.14|18599.8|18599.8|18601.82|18601.82|18595.09|18595.09|0
1679918700000|2023-03-27 12:05:00|18599.84|18599.84|18599.8|18599.8|18600.14|18600.14|18598.89|18598.89|0
1679919000000|2023-03-27 12:10:00|18599.87|18599.87|18602.25|18602.25|18602.38|18602.38|18599.77|18599.77|0
1679919300000|2023-03-27 12:15:00|18602.27|18602.27|18605.16|18605.16|18605.41|18605.41|18602.19|18602.19|0
1679919600000|2023-03-27 12:20:00|18605.07|18605.07|18612.02|18612.02|18612.03|18612.03|18605.03|18605.03|0
1679919900000|2023-03-27 12:25:00|18611.94|18611.94|18615.12|18615.12|18615.12|18615.12|18611.72|18611.72|0
1679920200000|2023-03-27 12:30:00|18615.17|18615.17|18615.19|18615.19|18615.72|18615.72|18613.74|18613.74|0
1679920500000|2023-03-27 12:35:00|18615.23|18615.23|18615.98|18615.98|18615.98|18615.98|18612.95|18612.95|0
1679920800000|2023-03-27 12:40:00|18616.04|18616.04|18617.25|18617.25|18617.51|18617.51|18615.73|18615.73|0
1679921100000|2023-03-27 12:45:00|18617.34|18617.34|18620.82|18620.82|18621.12|18621.12|18617.34|18617.34|0
1679921400000|2023-03-27 12:50:00|18621.04|18621.04|18621.98|18621.98|18625.98|18625.98|18620.79|18620.79|0
1679921700000|2023-03-27 12:55:00|18621.94|18621.94|18621.36|18621.36|18622.22|18622.22|18618.71|18618.71|0
1679922000000|2023-03-27 13:00:00|18621.28|18621.28|18618.26|18618.26|18621.28|18621.28|18618.07|18618.07|0
1679922300000|2023-03-27 13:05:00|18618.11|18618.11|18621.75|18621.75|18621.75|18621.75|18617.4|18617.4|0
1679922600000|2023-03-27 13:10:00|18621.81|18621.81|18620.74|18620.74|18622.08|18622.08|18620.52|18620.52|0
1679922900000|2023-03-27 13:15:00|18620.84|18620.84|18625.33|18625.33|18626.13|18626.13|18619.79|18619.79|0
1679923200000|2023-03-27 13:20:00|18625.02|18625.02|18628.11|18628.11|18628.11|18628.11|18624.69|18624.69|0
1679923500000|2023-03-27 13:25:00|18628.15|18628.15|18627.82|18627.82|18628.53|18628.53|18626.05|18626.05|0
1679923800000|2023-03-27 13:30:00|18627.95|18627.95|18626.25|18626.25|18628.63|18628.63|18625.82|18625.82|0
1679924100000|2023-03-27 13:35:00|18626.22|18626.22|18609.33|18609.33|18626.79|18626.79|18609.33|18609.33|0
1679924400000|2023-03-27 13:40:00|18609.21|18609.21|18620.33|18620.33|18621.21|18621.21|18608.77|18608.77|0
1679924700000|2023-03-27 13:45:00|18620.25|18620.25|18624.02|18624.02|18625.78|18625.78|18618.59|18618.59|0
1679925000000|2023-03-27 13:50:00|18623.96|18623.96|18621.42|18621.42|18628.64|18628.64|18621.32|18621.32|0
1679925300000|2023-03-27 13:55:00|18621.35|18621.35|18610.66|18610.66|18621.35|18621.35|18605.85|18605.85|0
1679925600000|2023-03-27 14:00:00|18610.89|18610.89|18617.52|18617.52|18617.52|18617.52|18610.89|18610.89|0
1679925900000|2023-03-27 14:05:00|18617.69|18617.69|18609.47|18609.47|18619.39|18619.39|18608.81|18608.81|0
1679926200000|2023-03-27 14:10:00|18609.54|18609.54|18610.71|18610.71|18613.58|18613.58|18609.45|18609.45|0
1679926500000|2023-03-27 14:15:00|18610.82|18610.82|18605.16|18605.16|18612.51|18612.51|18604.52|18604.52|0
1679926800000|2023-03-27 14:20:00|18605.63|18605.63|18609.81|18609.81|18611.15|18611.15|18604.89|18604.89|0
1679927100000|2023-03-27 14:25:00|18609.69|18609.69|18590.4|18590.4|18609.9|18609.9|18590.4|18590.4|0
1679927400000|2023-03-27 14:30:00|18590.36|18590.36|18578.82|18578.82|18590.41|18590.41|18578.82|18578.82|0
1679927700000|2023-03-27 14:35:00|18578.95|18578.95|18574.17|18574.17|18579.4|18579.4|18573.63|18573.63|0
1679928000000|2023-03-27 14:40:00|18574.4|18574.4|18575.33|18575.33|18575.53|18575.53|18572.09|18572.09|0
1679928300000|2023-03-27 14:45:00|18575.29|18575.29|18588.67|18588.67|18591.33|18591.33|18574.62|18574.62|0
1679928600000|2023-03-27 14:50:00|18588.78|18588.78|18582.47|18582.47|18590.9|18590.9|18581.86|18581.86|0
1679928900000|2023-03-27 14:55:00|18582.36|18582.36|18567|18567|18584.42|18584.42|18567|18567|0
1679929200000|2023-03-27 15:00:00|18566.85|18566.85|18562.79|18562.79|18567.39|18567.39|18562.79|18562.79|0
1679929500000|2023-03-27 15:05:00|18562.72|18562.72|18561.02|18561.02|18562.83|18562.83|18560.46|18560.46|0
1679929800000|2023-03-27 15:10:00|18561.11|18561.11|18560.55|18560.55|18561.63|18561.63|18556.82|18556.82|0
1679930100000|2023-03-27 15:15:00|18560.59|18560.59|18547.32|18547.32|18561.26|18561.26|18547.08|18547.08|0
1679930400000|2023-03-27 15:20:00|18547.25|18547.25|18550.28|18550.28|18550.55|18550.55|18545.07|18545.07|0
1679930700000|2023-03-27 15:25:00|18550.37|18550.37|18569.41|18569.41|18569.41|18569.41|18550.26|18550.26|0
1679987700000|2023-03-28 07:15:00|18583.08|18583.08|18569.66|18569.66|18583.08|18583.08|18566.32|18566.32|0
1679988000000|2023-03-28 07:20:00|18569.81|18569.81|18557.96|18557.96|18570.93|18570.93|18551.97|18551.97|0
1679988300000|2023-03-28 07:25:00|18557.77|18557.77|18544.64|18544.64|18557.83|18557.83|18544.64|18544.64|0
1679988600000|2023-03-28 07:30:00|18544.18|18544.18|18524.96|18524.96|18544.18|18544.18|18524.66|18524.66|0
1679988900000|2023-03-28 07:35:00|18524.9|18524.9|18568.8|18568.8|18568.8|18568.8|18524.88|18524.88|0
1679989200000|2023-03-28 07:40:00|18569.32|18569.32|18573.65|18573.65|18576.04|18576.04|18569.32|18569.32|0
1679989500000|2023-03-28 07:45:00|18574|18574|18569.48|18569.48|18577.27|18577.27|18568.92|18568.92|0
1679989800000|2023-03-28 07:50:00|18569.53|18569.53|18549.93|18549.93|18569.53|18569.53|18549.9|18549.9|0
1679990100000|2023-03-28 07:55:00|18550|18550|18540.13|18540.13|18551.79|18551.79|18539.99|18539.99|0
1679990400000|2023-03-28 08:00:00|18540.08|18540.08|18525.86|18525.86|18540.26|18540.26|18525.62|18525.62|0
1679990700000|2023-03-28 08:05:00|18525.77|18525.77|18519.46|18519.46|18525.77|18525.77|18519.24|18519.24|0
1679991000000|2023-03-28 08:10:00|18519.5|18519.5|18515.13|18515.13|18519.99|18519.99|18514.85|18514.85|0
1679991300000|2023-03-28 08:15:00|18515.06|18515.06|18514.02|18514.02|18517.91|18517.91|18513.95|18513.95|0
1679991600000|2023-03-28 08:20:00|18514.08|18514.08|18493.65|18493.65|18514.08|18514.08|18493.43|18493.43|0
1679991900000|2023-03-28 08:25:00|18493.44|18493.44|18485.16|18485.16|18493.46|18493.46|18485.04|18485.04|0
1679992200000|2023-03-28 08:30:00|18484.95|18484.95|18470.59|18470.59|18484.95|18484.95|18470.49|18470.49|0
1679992500000|2023-03-28 08:35:00|18470.5|18470.5|18469.18|18469.18|18472.53|18472.53|18468.02|18468.02|0
1679992800000|2023-03-28 08:40:00|18469.32|18469.32|18466.01|18466.01|18469.81|18469.81|18464.05|18464.05|0
1679993100000|2023-03-28 08:45:00|18466.08|18466.08|18458.93|18458.93|18469.69|18469.69|18458.91|18458.91|0
1679993400000|2023-03-28 08:50:00|18458.99|18458.99|18454.27|18454.27|18459.14|18459.14|18452.2|18452.2|0
1679993700000|2023-03-28 08:55:00|18454.32|18454.32|18447.28|18447.28|18454.9|18454.9|18447.28|18447.28|0
1679994000000|2023-03-28 09:00:00|18447.19|18447.19|18448.92|18448.92|18449.66|18449.66|18447.13|18447.13|0
1679994300000|2023-03-28 09:05:00|18448.85|18448.85|18441.95|18441.95|18448.95|18448.95|18441.77|18441.77|0
1679994600000|2023-03-28 09:10:00|18441.79|18441.79|18440.88|18440.88|18442.22|18442.22|18435.14|18435.14|0
1679994900000|2023-03-28 09:15:00|18439.69|18439.69|18442.44|18442.44|18444.83|18444.83|18439.38|18439.38|0
1679995200000|2023-03-28 09:20:00|18442.56|18442.56|18433.63|18433.63|18443.51|18443.51|18433.09|18433.09|0
1679995500000|2023-03-28 09:25:00|18433.9|18433.9|18430.8|18430.8|18434.88|18434.88|18430.29|18430.29|0
1679995800000|2023-03-28 09:30:00|18430.78|18430.78|18424.21|18424.21|18430.83|18430.83|18423.95|18423.95|0
1679996100000|2023-03-28 09:35:00|18424.15|18424.15|18414.3|18414.3|18424.27|18424.27|18414.3|18414.3|0
1679996400000|2023-03-28 09:40:00|18414.19|18414.19|18397.21|18397.21|18414.4|18414.4|18397.21|18397.21|0
1679996700000|2023-03-28 09:45:00|18397.17|18397.17|18383.37|18383.37|18397.36|18397.36|18383.07|18383.07|0
1679997000000|2023-03-28 09:50:00|18383.29|18383.29|18388.93|18388.93|18388.93|18388.93|18382.39|18382.39|0
1679997300000|2023-03-28 09:55:00|18389.22|18389.22|18386.44|18386.44|18391.77|18391.77|18386.05|18386.05|0
1679997600000|2023-03-28 10:00:00|18386.52|18386.52|18390.14|18390.14|18390.58|18390.58|18386.17|18386.17|0
1679997900000|2023-03-28 10:05:00|18390.2|18390.2|18386.24|18386.24|18390.77|18390.77|18385.28|18385.28|0
1679998200000|2023-03-28 10:10:00|18386.19|18386.19|18391.39|18391.39|18391.57|18391.57|18386.19|18386.19|0
1679998500000|2023-03-28 10:15:00|18391.14|18391.14|18388.91|18388.91|18391.57|18391.57|18387.85|18387.85|0
1679998800000|2023-03-28 10:20:00|18388.89|18388.89|18383.76|18383.76|18388.95|18388.95|18383.31|18383.31|0
1679999100000|2023-03-28 10:25:00|18383.57|18383.57|18377.31|18377.31|18383.82|18383.82|18377.29|18377.29|0
1679999400000|2023-03-28 10:30:00|18377.32|18377.32|18370.93|18370.93|18377.32|18377.32|18370.93|18370.93|0
1679999700000|2023-03-28 10:35:00|18370.9|18370.9|18366.27|18366.27|18370.96|18370.96|18366.07|18366.07|0
1680000000000|2023-03-28 10:40:00|18366.2|18366.2|18361.2|18361.2|18366.78|18366.78|18360.71|18360.71|0
1680000300000|2023-03-28 10:45:00|18361.03|18361.03|18353.81|18353.81|18361.03|18361.03|18353.34|18353.34|0
1680000600000|2023-03-28 10:50:00|18353.65|18353.65|18351.57|18351.57|18354.04|18354.04|18351.57|18351.57|0
1680000900000|2023-03-28 10:55:00|18351.53|18351.53|18348.44|18348.44|18351.53|18351.53|18346.38|18346.38|0
1680001200000|2023-03-28 11:00:00|18348.61|18348.61|18352.71|18352.71|18352.79|18352.79|18348.56|18348.56|0
1680001500000|2023-03-28 11:05:00|18352.79|18352.79|18348.43|18348.43|18353.31|18353.31|18348.08|18348.08|0
1680001800000|2023-03-28 11:10:00|18348.68|18348.68|18348.03|18348.03|18349.46|18349.46|18347.14|18347.14|0
1680002100000|2023-03-28 11:15:00|18347.84|18347.84|18347.94|18347.94|18348.15|18348.15|18346.1|18346.1|0
1680002400000|2023-03-28 11:20:00|18347.96|18347.96|18348.39|18348.39|18350.49|18350.49|18347.93|18347.93|0
1680002700000|2023-03-28 11:25:00|18348.24|18348.24|18350.54|18350.54|18350.85|18350.85|18348.1|18348.1|0
1680003000000|2023-03-28 11:30:00|18350.48|18350.48|18355.7|18355.7|18356.25|18356.25|18350.14|18350.14|0
1680003300000|2023-03-28 11:35:00|18355.73|18355.73|18357.82|18357.82|18358.89|18358.89|18355.73|18355.73|0
1680003600000|2023-03-28 11:40:00|18357.78|18357.78|18356.43|18356.43|18358.44|18358.44|18356.43|18356.43|0
1680003900000|2023-03-28 11:45:00|18356.3|18356.3|18366.28|18366.28|18366.74|18366.74|18355.95|18355.95|0
1680004200000|2023-03-28 11:50:00|18366.36|18366.36|18374.2|18374.2|18376.02|18376.02|18366.31|18366.31|0
1680004500000|2023-03-28 11:55:00|18374.17|18374.17|18364.33|18364.33|18374.46|18374.46|18363.8|18363.8|0
1680004800000|2023-03-28 12:00:00|18364.12|18364.12|18361.66|18361.66|18364.12|18364.12|18361.16|18361.16|0
1680005100000|2023-03-28 12:05:00|18361.65|18361.65|18360.67|18360.67|18362|18362|18359.77|18359.77|0
1680005400000|2023-03-28 12:10:00|18360.63|18360.63|18363.06|18363.06|18363.55|18363.55|18360.44|18360.44|0
1680005700000|2023-03-28 12:15:00|18363.11|18363.11|18358.9|18358.9|18366.89|18366.89|18358.9|18358.9|0
1680006000000|2023-03-28 12:20:00|18358.87|18358.87|18353.59|18353.59|18359.12|18359.12|18353.09|18353.09|0
1680006300000|2023-03-28 12:25:00|18353.51|18353.51|18344.68|18344.68|18353.77|18353.77|18344.68|18344.68|0
1680006600000|2023-03-28 12:30:00|18344.49|18344.49|18336.01|18336.01|18344.56|18344.56|18335.88|18335.88|0
1680006900000|2023-03-28 12:35:00|18336.04|18336.04|18331.09|18331.09|18336.45|18336.45|18329.58|18329.58|0
1680007200000|2023-03-28 12:40:00|18331.14|18331.14|18330.21|18330.21|18331.64|18331.64|18327.51|18327.51|0
1680007500000|2023-03-28 12:45:00|18330.15|18330.15|18332.54|18332.54|18333.29|18333.29|18329.01|18329.01|0
1680007800000|2023-03-28 12:50:00|18332.49|18332.49|18335.22|18335.22|18340.5|18340.5|18332.45|18332.45|0
1680008100000|2023-03-28 12:55:00|18335.11|18335.11|18335.11|18335.11|18337.51|18337.51|18334.75|18334.75|0
1680008400000|2023-03-28 13:00:00|18335.14|18335.14|18350.09|18350.09|18350.33|18350.33|18334.75|18334.75|0
1680008700000|2023-03-28 13:05:00|18349.95|18349.95|18358.48|18358.48|18358.48|18358.48|18349.81|18349.81|0
1680009000000|2023-03-28 13:10:00|18358.58|18358.58|18362.36|18362.36|18362.69|18362.69|18358.58|18358.58|0
1680009300000|2023-03-28 13:15:00|18362.31|18362.31|18369.56|18369.56|18369.58|18369.58|18362.31|18362.31|0
1680009600000|2023-03-28 13:20:00|18369.52|18369.52|18370.16|18370.16|18370.2|18370.2|18367.45|18367.45|0
1680009900000|2023-03-28 13:25:00|18370.05|18370.05|18370.16|18370.16|18370.69|18370.69|18368.74|18368.74|0
1680010200000|2023-03-28 13:30:00|18370.24|18370.24|18375.38|18375.38|18375.81|18375.81|18370.11|18370.11|0
1680010500000|2023-03-28 13:35:00|18375.47|18375.47|18393.54|18393.54|18393.76|18393.76|18375.27|18375.27|0
1680010800000|2023-03-28 13:40:00|18393.41|18393.41|18401.68|18401.68|18401.97|18401.97|18393.41|18393.41|0
1680011100000|2023-03-28 13:45:00|18401.78|18401.78|18406.56|18406.56|18406.61|18406.61|18401.27|18401.27|0
1680011400000|2023-03-28 13:50:00|18406.63|18406.63|18411.23|18411.23|18411.23|18411.23|18405.4|18405.4|0
1680011700000|2023-03-28 13:55:00|18411.16|18411.16|18405.93|18405.93|18411.84|18411.84|18402.67|18402.67|0
1680012000000|2023-03-28 14:00:00|18406.04|18406.04|18408.2|18408.2|18409.29|18409.29|18404.67|18404.67|0
1680012300000|2023-03-28 14:05:00|18408.35|18408.35|18409.45|18409.45|18410.26|18410.26|18403.9|18403.9|0
1680012600000|2023-03-28 14:10:00|18409.56|18409.56|18409.02|18409.02|18415.23|18415.23|18408.72|18408.72|0
1680012900000|2023-03-28 14:15:00|18409|18409|18407.52|18407.52|18411.03|18411.03|18407.4|18407.4|0
1680013200000|2023-03-28 14:20:00|18407.44|18407.44|18405.04|18405.04|18408.67|18408.67|18405.01|18405.01|0
1680013500000|2023-03-28 14:25:00|18404.94|18404.94|18403.07|18403.07|18411.08|18411.08|18401.64|18401.64|0
1680013800000|2023-03-28 14:30:00|18403.15|18403.15|18372.49|18372.49|18403.4|18403.4|18372.49|18372.49|0
1680014100000|2023-03-28 14:35:00|18372.53|18372.53|18367.69|18367.69|18372.69|18372.69|18365.15|18365.15|0
1680014400000|2023-03-28 14:40:00|18367.83|18367.83|18369.84|18369.84|18370.64|18370.64|18367.54|18367.54|0
1680014700000|2023-03-28 14:45:00|18369.87|18369.87|18375.41|18375.41|18375.5|18375.5|18369.74|18369.74|0
1680015000000|2023-03-28 14:50:00|18375.11|18375.11|18380.75|18380.75|18381.9|18381.9|18375.07|18375.07|0
1680015300000|2023-03-28 14:55:00|18380.82|18380.82|18381.7|18381.7|18384.08|18384.08|18380.17|18380.17|0
1680015600000|2023-03-28 15:00:00|18381.62|18381.62|18389.09|18389.09|18389.2|18389.2|18381.39|18381.39|0
1680015900000|2023-03-28 15:05:00|18389.01|18389.01|18395.2|18395.2|18396.95|18396.95|18389.01|18389.01|0
1680016200000|2023-03-28 15:10:00|18395.13|18395.13|18390.58|18390.58|18396|18396|18390.58|18390.58|0
1680016500000|2023-03-28 15:15:00|18390.46|18390.46|18390.45|18390.45|18391.99|18391.99|18389.1|18389.1|0
1680016800000|2023-03-28 15:20:00|18390.36|18390.36|18395.34|18395.34|18395.57|18395.57|18388.76|18388.76|0
1680017100000|2023-03-28 15:25:00|18395.39|18395.39|18396.19|18396.19|18397.84|18397.84|18394.08|18394.08|0
1680074100000|2023-03-29 07:15:00|18447.12|18447.12|18458.91|18458.91|18458.91|18458.91|18447.12|18447.12|0
1680074400000|2023-03-29 07:20:00|18459.57|18459.57|18458.41|18458.41|18464.54|18464.54|18458.34|18458.34|0
1680074700000|2023-03-29 07:25:00|18458.17|18458.17|18464.28|18464.28|18465.57|18465.57|18456.09|18456.09|0
1680075000000|2023-03-29 07:30:00|18464.44|18464.44|18466.95|18466.95|18472.38|18472.38|18464.44|18464.44|0
1680075300000|2023-03-29 07:35:00|18466.86|18466.86|18448.29|18448.29|18466.86|18466.86|18446.73|18446.73|0
1680075600000|2023-03-29 07:40:00|18448.35|18448.35|18449.55|18449.55|18451.1|18451.1|18447.82|18447.82|0
1680075900000|2023-03-29 07:45:00|18449.47|18449.47|18451.17|18451.17|18452.96|18452.96|18449.47|18449.47|0
1680076200000|2023-03-29 07:50:00|18451.19|18451.19|18452.44|18452.44|18452.53|18452.53|18449.24|18449.24|0
1680076500000|2023-03-29 07:55:00|18452.84|18452.84|18448.03|18448.03|18452.84|18452.84|18447.68|18447.68|0
1680076800000|2023-03-29 08:00:00|18448.94|18448.94|18439.96|18439.96|18449.97|18449.97|18439.96|18439.96|0
1680077100000|2023-03-29 08:05:00|18440.19|18440.19|18440.62|18440.62|18442.01|18442.01|18440.19|18440.19|0
1680077400000|2023-03-29 08:10:00|18440.51|18440.51|18459.42|18459.42|18459.6|18459.6|18440.51|18440.51|0
1680077700000|2023-03-29 08:15:00|18459.44|18459.44|18470.44|18470.44|18470.44|18470.44|18459.44|18459.44|0
1680078000000|2023-03-29 08:20:00|18470.54|18470.54|18484.72|18484.72|18484.84|18484.84|18470.42|18470.42|0
1680078300000|2023-03-29 08:25:00|18484.91|18484.91|18504.33|18504.33|18504.33|18504.33|18484.91|18484.91|0
1680078600000|2023-03-29 08:30:00|18504.38|18504.38|18518.21|18518.21|18520.94|18520.94|18504.33|18504.33|0
1680078900000|2023-03-29 08:35:00|18518.25|18518.25|18522.42|18522.42|18522.42|18522.42|18517.63|18517.63|0
1680079200000|2023-03-29 08:40:00|18522.45|18522.45|18514.09|18514.09|18524.26|18524.26|18512.98|18512.98|0
1680079500000|2023-03-29 08:45:00|18513.92|18513.92|18516.48|18516.48|18517.57|18517.57|18513.92|18513.92|0
1680079800000|2023-03-29 08:50:00|18516.43|18516.43|18513.84|18513.84|18516.67|18516.67|18513.67|18513.67|0
1680080100000|2023-03-29 08:55:00|18513.79|18513.79|18514.42|18514.42|18516.25|18516.25|18513.23|18513.23|0
1680080400000|2023-03-29 09:00:00|18514.5|18514.5|18524.7|18524.7|18524.99|18524.99|18514.45|18514.45|0
1680080700000|2023-03-29 09:05:00|18524.8|18524.8|18535.81|18535.81|18535.81|18535.81|18524.17|18524.17|0
1680081000000|2023-03-29 09:10:00|18536.19|18536.19|18528.14|18528.14|18537.48|18537.48|18528.08|18528.08|0
1680081300000|2023-03-29 09:15:00|18528.04|18528.04|18533.64|18533.64|18533.7|18533.7|18526.47|18526.47|0
1680081600000|2023-03-29 09:20:00|18533.48|18533.48|18534.29|18534.29|18534.29|18534.29|18530.22|18530.22|0
1680081900000|2023-03-29 09:25:00|18534.45|18534.45|18543.04|18543.04|18543.95|18543.95|18534.45|18534.45|0
1680082200000|2023-03-29 09:30:00|18543.11|18543.11|18554.17|18554.17|18554.22|18554.22|18543.1|18543.1|0
1680082500000|2023-03-29 09:35:00|18554.43|18554.43|18566.55|18566.55|18567.64|18567.64|18554.43|18554.43|0
1680082800000|2023-03-29 09:40:00|18566.6|18566.6|18556.36|18556.36|18566.74|18566.74|18556.25|18556.25|0
1680083100000|2023-03-29 09:45:00|18556.29|18556.29|18552.55|18552.55|18556.62|18556.62|18552.34|18552.34|0
1680083400000|2023-03-29 09:50:00|18552.48|18552.48|18551.35|18551.35|18553.06|18553.06|18551.03|18551.03|0
1680083700000|2023-03-29 09:55:00|18551.38|18551.38|18550.57|18550.57|18553.58|18553.58|18549.95|18549.95|0
1680084000000|2023-03-29 10:00:00|18550.35|18550.35|18539.83|18539.83|18550.35|18550.35|18539.67|18539.67|0
1680084300000|2023-03-29 10:05:00|18539.74|18539.74|18534.58|18534.58|18539.95|18539.95|18534.58|18534.58|0
1680084600000|2023-03-29 10:10:00|18534.65|18534.65|18531.98|18531.98|18534.82|18534.82|18531.26|18531.26|0
1680084900000|2023-03-29 10:15:00|18532.08|18532.08|18529.1|18529.1|18533.4|18533.4|18528.9|18528.9|0
1680085200000|2023-03-29 10:20:00|18529.16|18529.16|18526.57|18526.57|18529.45|18529.45|18526.1|18526.1|0
1680085500000|2023-03-29 10:25:00|18526.45|18526.45|18529.54|18529.54|18530.58|18530.58|18525.07|18525.07|0
1680085800000|2023-03-29 10:30:00|18529.5|18529.5|18531.07|18531.07|18532.06|18532.06|18528.33|18528.33|0
1680086100000|2023-03-29 10:35:00|18531.15|18531.15|18537.2|18537.2|18537.2|18537.2|18531.15|18531.15|0
1680086400000|2023-03-29 10:40:00|18537.24|18537.24|18538.75|18538.75|18539.09|18539.09|18537.01|18537.01|0
1680086700000|2023-03-29 10:45:00|18538.7|18538.7|18538.08|18538.08|18540.52|18540.52|18537.03|18537.03|0
1680087000000|2023-03-29 10:50:00|18538.12|18538.12|18535.05|18535.05|18538.32|18538.32|18534.94|18534.94|0
1680087300000|2023-03-29 10:55:00|18534.94|18534.94|18530.14|18530.14|18535.88|18535.88|18530.14|18530.14|0
1680087600000|2023-03-29 11:00:00|18530.1|18530.1|18525.11|18525.11|18530.1|18530.1|18524.63|18524.63|0
1680087900000|2023-03-29 11:05:00|18525.02|18525.02|18526.9|18526.9|18527.51|18527.51|18524.26|18524.26|0
1680088200000|2023-03-29 11:10:00|18526.94|18526.94|18528.44|18528.44|18529.41|18529.41|18526.88|18526.88|0
1680088500000|2023-03-29 11:15:00|18528.59|18528.59|18538.76|18538.76|18538.76|18538.76|18528.23|18528.23|0
1680088800000|2023-03-29 11:20:00|18538.74|18538.74|18542.09|18542.09|18542.31|18542.31|18538.74|18538.74|0
1680089100000|2023-03-29 11:25:00|18542.23|18542.23|18544.95|18544.95|18544.95|18544.95|18541.73|18541.73|0
1680089400000|2023-03-29 11:30:00|18544.87|18544.87|18553.09|18553.09|18553.27|18553.27|18544.75|18544.75|0
1680089700000|2023-03-29 11:35:00|18553.23|18553.23|18554.89|18554.89|18555.55|18555.55|18552.87|18552.87|0
1680090000000|2023-03-29 11:40:00|18554.82|18554.82|18529.91|18529.91|18554.96|18554.96|18529.51|18529.51|0
1680090300000|2023-03-29 11:45:00|18529.85|18529.85|18515.24|18515.24|18530.11|18530.11|18514.89|18514.89|0
1680090600000|2023-03-29 11:50:00|18515.16|18515.16|18504.38|18504.38|18515.3|18515.3|18504.28|18504.28|0
1680090900000|2023-03-29 11:55:00|18504.35|18504.35|18500.72|18500.72|18504.6|18504.6|18500.03|18500.03|0
1680091200000|2023-03-29 12:00:00|18500.79|18500.79|18497.24|18497.24|18500.9|18500.9|18496.31|18496.31|0
1680091500000|2023-03-29 12:05:00|18497.16|18497.16|18494.79|18494.79|18499.85|18499.85|18494.44|18494.44|0
1680091800000|2023-03-29 12:10:00|18494.83|18494.83|18493.88|18493.88|18497.46|18497.46|18493.57|18493.57|0
1680092100000|2023-03-29 12:15:00|18493.83|18493.83|18492.95|18492.95|18495.86|18495.86|18492.75|18492.75|0
1680092400000|2023-03-29 12:20:00|18492.87|18492.87|18494.75|18494.75|18495.22|18495.22|18492.63|18492.63|0
1680092700000|2023-03-29 12:25:00|18494.52|18494.52|18501.41|18501.41|18502.29|18502.29|18494.26|18494.26|0
1680093000000|2023-03-29 12:30:00|18501.39|18501.39|18505.93|18505.93|18506.71|18506.71|18499.95|18499.95|0
1680093300000|2023-03-29 12:35:00|18505.83|18505.83|18497.95|18497.95|18505.83|18505.83|18497.8|18497.8|0
1680093600000|2023-03-29 12:40:00|18497.99|18497.99|18495.44|18495.44|18498.41|18498.41|18493.95|18493.95|0
1680093900000|2023-03-29 12:45:00|18495.53|18495.53|18496.61|18496.61|18496.61|18496.61|18494.24|18494.24|0
1680094200000|2023-03-29 12:50:00|18496.41|18496.41|18502.88|18502.88|18502.96|18502.96|18496.23|18496.23|0
1680094500000|2023-03-29 12:55:00|18503.06|18503.06|18504.42|18504.42|18504.59|18504.59|18498.08|18498.08|0
1680094800000|2023-03-29 13:00:00|18504.49|18504.49|18515.92|18515.92|18516.27|18516.27|18504.09|18504.09|0
1680095100000|2023-03-29 13:05:00|18515.97|18515.97|18522.41|18522.41|18522.61|18522.61|18515.56|18515.56|0
1680095400000|2023-03-29 13:10:00|18522.39|18522.39|18530.99|18530.99|18531.27|18531.27|18521.92|18521.92|0
1680095700000|2023-03-29 13:15:00|18530.89|18530.89|18553.02|18553.02|18554.14|18554.14|18530.89|18530.89|0
1680096000000|2023-03-29 13:20:00|18552.97|18552.97|18551.38|18551.38|18553.39|18553.39|18550.19|18550.19|0
1680096300000|2023-03-29 13:25:00|18551.31|18551.31|18543.86|18543.86|18551.44|18551.44|18543.86|18543.86|0
1680096600000|2023-03-29 13:30:00|18544.11|18544.11|18543.11|18543.11|18547.38|18547.38|18542.89|18542.89|0
1680096900000|2023-03-29 13:35:00|18542.95|18542.95|18544.97|18544.97|18544.97|18544.97|18541.15|18541.15|0
1680097200000|2023-03-29 13:40:00|18545.03|18545.03|18559.87|18559.87|18560.76|18560.76|18545.03|18545.03|0
1680097500000|2023-03-29 13:45:00|18559.95|18559.95|18578.74|18578.74|18579.29|18579.29|18558.87|18558.87|0
1680097800000|2023-03-29 13:50:00|18578.69|18578.69|18576.26|18576.26|18586.47|18586.47|18576.26|18576.26|0
1680098100000|2023-03-29 13:55:00|18576.21|18576.21|18559.91|18559.91|18576.52|18576.52|18559.86|18559.86|0
1680098400000|2023-03-29 14:00:00|18559.95|18559.95|18573.67|18573.67|18574.67|18574.67|18559.84|18559.84|0
1680098700000|2023-03-29 14:05:00|18573.69|18573.69|18580.52|18580.52|18580.73|18580.73|18569.22|18569.22|0
1680099000000|2023-03-29 14:10:00|18580.37|18580.37|18575.64|18575.64|18581.2|18581.2|18575.58|18575.58|0
1680099300000|2023-03-29 14:15:00|18575.65|18575.65|18581.81|18581.81|18583.17|18583.17|18570.93|18570.93|0
1680099600000|2023-03-29 14:20:00|18581.89|18581.89|18580.76|18580.76|18584.4|18584.4|18580.67|18580.67|0
1680099900000|2023-03-29 14:25:00|18580.86|18580.86|18587.42|18587.42|18587.42|18587.42|18579.6|18579.6|0
1680100200000|2023-03-29 14:30:00|18587.67|18587.67|18596.27|18596.27|18598.29|18598.29|18587.67|18587.67|0
1680100500000|2023-03-29 14:35:00|18596.24|18596.24|18589.39|18589.39|18597.75|18597.75|18589.07|18589.07|0
1680100800000|2023-03-29 14:40:00|18589.42|18589.42|18581.76|18581.76|18589.95|18589.95|18581.74|18581.74|0
1680101100000|2023-03-29 14:45:00|18581.71|18581.71|18571.95|18571.95|18581.76|18581.76|18569.97|18569.97|0
1680101400000|2023-03-29 14:50:00|18571.84|18571.84|18581.47|18581.47|18581.84|18581.84|18571.84|18571.84|0
1680101700000|2023-03-29 14:55:00|18581.41|18581.41|18577.99|18577.99|18585.22|18585.22|18575.56|18575.56|0
1680102000000|2023-03-29 15:00:00|18578.04|18578.04|18587.11|18587.11|18589.42|18589.42|18577.92|18577.92|0
1680102300000|2023-03-29 15:05:00|18587.04|18587.04|18597.63|18597.63|18597.63|18597.63|18586.67|18586.67|0
1680102600000|2023-03-29 15:10:00|18597.39|18597.39|18599.42|18599.42|18600.76|18600.76|18596.49|18596.49|0
1680102900000|2023-03-29 15:15:00|18599.3|18599.3|18606.58|18606.58|18606.58|18606.58|18598.42|18598.42|0
1680103200000|2023-03-29 15:20:00|18606.46|18606.46|18611.13|18611.13|18611.23|18611.23|18605.94|18605.94|0
1680103500000|2023-03-29 15:25:00|18611.16|18611.16|18607.88|18607.88|18612.77|18612.77|18602.44|18602.44|0
1680160500000|2023-03-30 07:15:00|18751.47|18751.47|18772.45|18772.45|18772.82|18772.82|18751.05|18751.05|0
1680160800000|2023-03-30 07:20:00|18772.35|18772.35|18783.35|18783.35|18787.45|18787.45|18772.35|18772.35|0
1680161100000|2023-03-30 07:25:00|18783.21|18783.21|18791.08|18791.08|18792.19|18792.19|18780.24|18780.24|0
1680161400000|2023-03-30 07:30:00|18790.86|18790.86|18799.16|18799.16|18799.43|18799.43|18790.61|18790.61|0
1680161700000|2023-03-30 07:35:00|18799.27|18799.27|18813.78|18813.78|18814.36|18814.36|18799.16|18799.16|0
1680162000000|2023-03-30 07:40:00|18813.86|18813.86|18811.6|18811.6|18813.87|18813.87|18807.8|18807.8|0
1680162300000|2023-03-30 07:45:00|18811.89|18811.89|18816.85|18816.85|18819.12|18819.12|18811.89|18811.89|0
1680162600000|2023-03-30 07:50:00|18816.82|18816.82|18823.99|18823.99|18823.99|18823.99|18816.47|18816.47|0
1680162900000|2023-03-30 07:55:00|18824.14|18824.14|18822.5|18822.5|18825.79|18825.79|18820.37|18820.37|0
1680163200000|2023-03-30 08:00:00|18822.58|18822.58|18818.16|18818.16|18822.58|18822.58|18814.21|18814.21|0
1680163500000|2023-03-30 08:05:00|18818.26|18818.26|18832.08|18832.08|18833.42|18833.42|18818.2|18818.2|0
1680163800000|2023-03-30 08:10:00|18832.04|18832.04|18834.77|18834.77|18835.02|18835.02|18830.27|18830.27|0
1680164100000|2023-03-30 08:15:00|18834.81|18834.81|18844.15|18844.15|18846.43|18846.43|18834.29|18834.29|0
1680164400000|2023-03-30 08:20:00|18844.33|18844.33|18843.99|18843.99|18845.07|18845.07|18841.98|18841.98|0
1680164700000|2023-03-30 08:25:00|18844.09|18844.09|18849.68|18849.68|18849.86|18849.86|18842.54|18842.54|0
1680165000000|2023-03-30 08:30:00|18849.63|18849.63|18849.57|18849.57|18850.6|18850.6|18848.39|18848.39|0
1680165300000|2023-03-30 08:35:00|18849.49|18849.49|18842.74|18842.74|18850.02|18850.02|18842.74|18842.74|0
1680165600000|2023-03-30 08:40:00|18842.63|18842.63|18839.23|18839.23|18842.9|18842.9|18835.87|18835.87|0
1680165900000|2023-03-30 08:45:00|18839.36|18839.36|18839.78|18839.78|18842.8|18842.8|18838.22|18838.22|0
1680166200000|2023-03-30 08:50:00|18840.01|18840.01|18841.24|18841.24|18841.82|18841.82|18838.84|18838.84|0
1680166500000|2023-03-30 08:55:00|18841.31|18841.31|18840.31|18840.31|18841.79|18841.79|18839.02|18839.02|0
1680166800000|2023-03-30 09:00:00|18840.34|18840.34|18832.67|18832.67|18840.34|18840.34|18831.96|18831.96|0
1680167100000|2023-03-30 09:05:00|18832.78|18832.78|18834.02|18834.02|18835.94|18835.94|18832.78|18832.78|0
1680167400000|2023-03-30 09:10:00|18834.07|18834.07|18836.82|18836.82|18837.93|18837.93|18833.61|18833.61|0
1680167700000|2023-03-30 09:15:00|18836.76|18836.76|18809.4|18809.4|18836.78|18836.78|18809.4|18809.4|0
1680168000000|2023-03-30 09:20:00|18809.31|18809.31|18804.59|18804.59|18809.84|18809.84|18804.59|18804.59|0
1680168300000|2023-03-30 09:25:00|18804.46|18804.46|18802.3|18802.3|18805.54|18805.54|18802.15|18802.15|0
1680168600000|2023-03-30 09:30:00|18802.22|18802.22|18805|18805|18805.21|18805.21|18801.26|18801.26|0
1680168900000|2023-03-30 09:35:00|18804.83|18804.83|18811.47|18811.47|18811.61|18811.61|18804.47|18804.47|0
1680169200000|2023-03-30 09:40:00|18811.43|18811.43|18824.25|18824.25|18824.46|18824.46|18811.38|18811.38|0
1680169500000|2023-03-30 09:45:00|18824.36|18824.36|18837.64|18837.64|18838.76|18838.76|18824.36|18824.36|0
1680169800000|2023-03-30 09:50:00|18837.67|18837.67|18848.92|18848.92|18848.92|18848.92|18837.67|18837.67|0
1680170100000|2023-03-30 09:55:00|18848.75|18848.75|18851.67|18851.67|18851.72|18851.72|18847.79|18847.79|0
1680170400000|2023-03-30 10:00:00|18851.57|18851.57|18850.21|18850.21|18852.27|18852.27|18849.27|18849.27|0
1680170700000|2023-03-30 10:05:00|18850.19|18850.19|18853.69|18853.69|18855|18855|18850.05|18850.05|0
1680171000000|2023-03-30 10:10:00|18853.71|18853.71|18859.45|18859.45|18859.45|18859.45|18853.71|18853.71|0
1680171300000|2023-03-30 10:15:00|18859.65|18859.65|18866.9|18866.9|18867.12|18867.12|18859.63|18859.63|0
1680171600000|2023-03-30 10:20:00|18866.94|18866.94|18869.23|18869.23|18869.83|18869.83|18866.19|18866.19|0
1680171900000|2023-03-30 10:25:00|18869.11|18869.11|18865.26|18865.26|18869.25|18869.25|18865.05|18865.05|0
1680172200000|2023-03-30 10:30:00|18865.19|18865.19|18861.95|18861.95|18865.19|18865.19|18861.34|18861.34|0
1680172500000|2023-03-30 10:35:00|18861.92|18861.92|18868.25|18868.25|18868.28|18868.28|18861.7|18861.7|0
1680172800000|2023-03-30 10:40:00|18868.35|18868.35|18872.19|18872.19|18872.86|18872.86|18868.16|18868.16|0
1680173100000|2023-03-30 10:45:00|18872.35|18872.35|18871.62|18871.62|18873.91|18873.91|18869.79|18869.79|0
1680173400000|2023-03-30 10:50:00|18871.57|18871.57|18873.66|18873.66|18875.08|18875.08|18871.57|18871.57|0
1680173700000|2023-03-30 10:55:00|18873.63|18873.63|18871.41|18871.41|18873.63|18873.63|18870.48|18870.48|0
1680174000000|2023-03-30 11:00:00|18871.34|18871.34|18881.05|18881.05|18881.11|18881.11|18870.89|18870.89|0
1680174300000|2023-03-30 11:05:00|18880.94|18880.94|18883.21|18883.21|18883.42|18883.42|18880.1|18880.1|0
1680174600000|2023-03-30 11:10:00|18883.13|18883.13|18883.79|18883.79|18884.07|18884.07|18882.22|18882.22|0
1680174900000|2023-03-30 11:15:00|18884.32|18884.32|18885.34|18885.34|18886.37|18886.37|18882.48|18882.48|0
1680175200000|2023-03-30 11:20:00|18885.56|18885.56|18879.9|18879.9|18885.86|18885.86|18879.24|18879.24|0
1680175500000|2023-03-30 11:25:00|18879.84|18879.84|18880.82|18880.82|18881.8|18881.8|18879.67|18879.67|0
1680175800000|2023-03-30 11:30:00|18880.86|18880.86|18879.84|18879.84|18881.95|18881.95|18879.05|18879.05|0
1680176100000|2023-03-30 11:35:00|18879.79|18879.79|18881.27|18881.27|18882.13|18882.13|18879.52|18879.52|0
1680176400000|2023-03-30 11:40:00|18881.04|18881.04|18877.3|18877.3|18881.32|18881.32|18877.29|18877.29|0
1680176700000|2023-03-30 11:45:00|18877.22|18877.22|18877.38|18877.38|18877.86|18877.86|18876.04|18876.04|0
1680177000000|2023-03-30 11:50:00|18877.43|18877.43|18876.61|18876.61|18877.99|18877.99|18875.54|18875.54|0
1680177300000|2023-03-30 11:55:00|18876.47|18876.47|18884.11|18884.11|18884.44|18884.44|18876.39|18876.39|0
1680177600000|2023-03-30 12:00:00|18884.24|18884.24|18881.11|18881.11|18884.46|18884.46|18880.59|18880.59|0
1680177900000|2023-03-30 12:05:00|18881.15|18881.15|18884.18|18884.18|18885.01|18885.01|18880.79|18880.79|0
1680178200000|2023-03-30 12:10:00|18884.22|18884.22|18881.86|18881.86|18884.45|18884.45|18880.21|18880.21|0
1680178500000|2023-03-30 12:15:00|18881.72|18881.72|18881.04|18881.04|18883.04|18883.04|18880.35|18880.35|0
1680178800000|2023-03-30 12:20:00|18880.97|18880.97|18880.44|18880.44|18881.53|18881.53|18879.98|18879.98|0
1680179100000|2023-03-30 12:25:00|18880.29|18880.29|18873.76|18873.76|18881.13|18881.13|18873.76|18873.76|0
1680179400000|2023-03-30 12:30:00|18873.61|18873.61|18882.12|18882.12|18882.12|18882.12|18870.81|18870.81|0
1680179700000|2023-03-30 12:35:00|18882.2|18882.2|18884.89|18884.89|18886.63|18886.63|18882|18882|0
1680180000000|2023-03-30 12:40:00|18885.06|18885.06|18884.16|18884.16|18885.06|18885.06|18881.8|18881.8|0
1680180300000|2023-03-30 12:45:00|18884.21|18884.21|18885.08|18885.08|18886.25|18886.25|18883.68|18883.68|0
1680180600000|2023-03-30 12:50:00|18884.67|18884.67|18879.93|18879.93|18885.21|18885.21|18878.52|18878.52|0
1680180900000|2023-03-30 12:55:00|18880.18|18880.18|18883.86|18883.86|18883.93|18883.93|18880.04|18880.04|0
1680181200000|2023-03-30 13:00:00|18883.9|18883.9|18880.58|18880.58|18884.79|18884.79|18879.48|18879.48|0
1680181500000|2023-03-30 13:05:00|18880.51|18880.51|18876.31|18876.31|18882.25|18882.25|18876.31|18876.31|0
1680181800000|2023-03-30 13:10:00|18876.36|18876.36|18881.48|18881.48|18881.48|18881.48|18875.21|18875.21|0
1680182100000|2023-03-30 13:15:00|18881.53|18881.53|18886.24|18886.24|18886.7|18886.7|18881.53|18881.53|0
1680182400000|2023-03-30 13:20:00|18886.28|18886.28|18893.42|18893.42|18894.93|18894.93|18886.18|18886.18|0
1680182700000|2023-03-30 13:25:00|18893.39|18893.39|18887.81|18887.81|18894.01|18894.01|18887.59|18887.59|0
1680183000000|2023-03-30 13:30:00|18887.89|18887.89|18873.11|18873.11|18887.89|18887.89|18872.56|18872.56|0
1680183300000|2023-03-30 13:35:00|18873.03|18873.03|18873.61|18873.61|18874.12|18874.12|18870.47|18870.47|0
1680183600000|2023-03-30 13:40:00|18873.56|18873.56|18875.63|18875.63|18876.44|18876.44|18871.98|18871.98|0
1680183900000|2023-03-30 13:45:00|18875.66|18875.66|18889.06|18889.06|18889.51|18889.51|18875.66|18875.66|0
1680184200000|2023-03-30 13:50:00|18889.19|18889.19|18883.46|18883.46|18891.53|18891.53|18882.09|18882.09|0
1680184500000|2023-03-30 13:55:00|18883.41|18883.41|18891.88|18891.88|18892.62|18892.62|18883.14|18883.14|0
1680184800000|2023-03-30 14:00:00|18891.77|18891.77|18886.45|18886.45|18894.14|18894.14|18886.39|18886.39|0
1680185100000|2023-03-30 14:05:00|18886.34|18886.34|18879.98|18879.98|18886.34|18886.34|18875.9|18875.9|0
1680185400000|2023-03-30 14:10:00|18879.93|18879.93|18872.8|18872.8|18881.53|18881.53|18872.33|18872.33|0
1680185700000|2023-03-30 14:15:00|18872.76|18872.76|18875.73|18875.73|18876.73|18876.73|18872.3|18872.3|0
1680186000000|2023-03-30 14:20:00|18875.66|18875.66|18886.34|18886.34|18886.51|18886.51|18875.3|18875.3|0
1680186300000|2023-03-30 14:25:00|18886.38|18886.38|18903.02|18903.02|18903.02|18903.02|18884.95|18884.95|0
1680186600000|2023-03-30 14:30:00|18903.09|18903.09|18911.42|18911.42|18912.49|18912.49|18903.09|18903.09|0
1680186900000|2023-03-30 14:35:00|18911.47|18911.47|18904.27|18904.27|18911.47|18911.47|18901.92|18901.92|0
1680187200000|2023-03-30 14:40:00|18904.18|18904.18|18905.36|18905.36|18907.36|18907.36|18904.07|18904.07|0
1680187500000|2023-03-30 14:45:00|18905.46|18905.46|18900.69|18900.69|18906.64|18906.64|18900.02|18900.02|0
1680187800000|2023-03-30 14:50:00|18900.76|18900.76|18898.31|18898.31|18900.96|18900.96|18896.73|18896.73|0
1680188100000|2023-03-30 14:55:00|18898.28|18898.28|18893.15|18893.15|18898.28|18898.28|18891.17|18891.17|0
1680188400000|2023-03-30 15:00:00|18893.09|18893.09|18886.87|18886.87|18893.56|18893.56|18884.81|18884.81|0
1680188700000|2023-03-30 15:05:00|18886.82|18886.82|18883.89|18883.89|18887.94|18887.94|18883.83|18883.83|0
1680189000000|2023-03-30 15:10:00|18884.02|18884.02|18878.79|18878.79|18885.09|18885.09|18878.79|18878.79|0
1680189300000|2023-03-30 15:15:00|18878.68|18878.68|18873.85|18873.85|18878.88|18878.88|18871.06|18871.06|0
1680189600000|2023-03-30 15:20:00|18874|18874|18893.01|18893.01|18893.02|18893.02|18874|18874|0
1680189900000|2023-03-30 15:25:00|18892.9|18892.9|18886.87|18886.87|18895.21|18895.21|18886.67|18886.67|0
1680246900000|2023-03-31 07:15:00|18931.63|18931.63|18917.7|18917.7|18935.08|18935.08|18916.77|18916.77|0
1680247200000|2023-03-31 07:20:00|18917.8|18917.8|18895.58|18895.58|18917.8|18917.8|18895.58|18895.58|0
1680247500000|2023-03-31 07:25:00|18895.54|18895.54|18889.65|18889.65|18895.54|18895.54|18887.56|18887.56|0
1680247800000|2023-03-31 07:30:00|18889.56|18889.56|18876.3|18876.3|18891.02|18891.02|18876.3|18876.3|0
1680248100000|2023-03-31 07:35:00|18876.06|18876.06|18871.94|18871.94|18876.68|18876.68|18870.66|18870.66|0
1680248400000|2023-03-31 07:40:00|18871.76|18871.76|18855.22|18855.22|18871.76|18871.76|18854.77|18854.77|0
1680248700000|2023-03-31 07:45:00|18855.16|18855.16|18853.87|18853.87|18855.96|18855.96|18852.92|18852.92|0
1680249000000|2023-03-31 07:50:00|18853.66|18853.66|18848.66|18848.66|18854.36|18854.36|18848.47|18848.47|0
1680249300000|2023-03-31 07:55:00|18848.58|18848.58|18865.39|18865.39|18866.71|18866.71|18848.36|18848.36|0
1680249600000|2023-03-31 08:00:00|18865.48|18865.48|18854.68|18854.68|18865.86|18865.86|18853.91|18853.91|0
1680249900000|2023-03-31 08:05:00|18855.26|18855.26|18850.46|18850.46|18855.59|18855.59|18849.72|18849.72|0
1680250200000|2023-03-31 08:10:00|18850.51|18850.51|18851.18|18851.18|18855.02|18855.02|18850.03|18850.03|0
1680250500000|2023-03-31 08:15:00|18851.33|18851.33|18849.45|18849.45|18853.45|18853.45|18849.08|18849.08|0
1680250800000|2023-03-31 08:20:00|18849.39|18849.39|18862.54|18862.54|18863.4|18863.4|18847.51|18847.51|0
1680251100000|2023-03-31 08:25:00|18862.42|18862.42|18868.2|18868.2|18868.21|18868.21|18861.84|18861.84|0
1680251400000|2023-03-31 08:30:00|18868.15|18868.15|18879.69|18879.69|18879.69|18879.69|18868.15|18868.15|0
1680251700000|2023-03-31 08:35:00|18879.6|18879.6|18881.71|18881.71|18882.52|18882.52|18878.14|18878.14|0
1680252000000|2023-03-31 08:40:00|18881.64|18881.64|18881.82|18881.82|18881.82|18881.82|18878.46|18878.46|0
1680252300000|2023-03-31 08:45:00|18881.74|18881.74|18887.98|18887.98|18888.9|18888.9|18881.74|18881.74|0
1680252600000|2023-03-31 08:50:00|18888.13|18888.13|18889.36|18889.36|18891.5|18891.5|18886.84|18886.84|0
1680252900000|2023-03-31 08:55:00|18889.34|18889.34|18882.32|18882.32|18889.45|18889.45|18882.32|18882.32|0
1680253200000|2023-03-31 09:00:00|18882.41|18882.41|18877.82|18877.82|18882.41|18882.41|18875.52|18875.52|0
1680253500000|2023-03-31 09:05:00|18877.75|18877.75|18882.93|18882.93|18882.97|18882.97|18876.96|18876.96|0
1680253800000|2023-03-31 09:10:00|18882.09|18882.09|18885.51|18885.51|18886.62|18886.62|18881.84|18881.84|0
1680254100000|2023-03-31 09:15:00|18885.44|18885.44|18887.76|18887.76|18888.82|18888.82|18885.44|18885.44|0
1680254400000|2023-03-31 09:20:00|18887.82|18887.82|18891.79|18891.79|18892.89|18892.89|18887.43|18887.43|0
1680254700000|2023-03-31 09:25:00|18891.74|18891.74|18895|18895|18895|18895|18887.4|18887.4|0
1680255000000|2023-03-31 09:30:00|18895.05|18895.05|18901.41|18901.41|18901.9|18901.9|18894.98|18894.98|0
1680255300000|2023-03-31 09:35:00|18901.58|18901.58|18909.16|18909.16|18909.21|18909.21|18901.06|18901.06|0
1680255600000|2023-03-31 09:40:00|18909.06|18909.06|18910.69|18910.69|18912.13|18912.13|18908.9|18908.9|0
1680255900000|2023-03-31 09:45:00|18910.66|18910.66|18916.1|18916.1|18918.21|18918.21|18910.66|18910.66|0
1680256200000|2023-03-31 09:50:00|18916.09|18916.09|18907.84|18907.84|18916.35|18916.35|18907.57|18907.57|0
1680256500000|2023-03-31 09:55:00|18907.65|18907.65|18905.51|18905.51|18907.65|18907.65|18904.96|18904.96|0
1680256800000|2023-03-31 10:00:00|18905.47|18905.47|18902.94|18902.94|18905.47|18905.47|18902.62|18902.62|0
1680257100000|2023-03-31 10:05:00|18902.84|18902.84|18906.97|18906.97|18907.84|18907.84|18902.42|18902.42|0
1680257400000|2023-03-31 10:10:00|18907.16|18907.16|18909.07|18909.07|18909.07|18909.07|18905.45|18905.45|0
1680257700000|2023-03-31 10:15:00|18909.23|18909.23|18913.55|18913.55|18914.21|18914.21|18909.23|18909.23|0
1680258000000|2023-03-31 10:20:00|18913.6|18913.6|18912.6|18912.6|18915.35|18915.35|18912.13|18912.13|0
1680258300000|2023-03-31 10:25:00|18915.59|18915.59|18917.02|18917.02|18919.43|18919.43|18915.16|18915.16|0
1680258600000|2023-03-31 10:30:00|18916.82|18916.82|18917.12|18917.12|18918.5|18918.5|18915.77|18915.77|0
1680258900000|2023-03-31 10:35:00|18916.77|18916.77|18916.15|18916.15|18918.15|18918.15|18913.75|18913.75|0
1680259200000|2023-03-31 10:40:00|18916|18916|18915.27|18915.27|18918.58|18918.58|18915.2|18915.2|0
1680259500000|2023-03-31 10:45:00|18915.21|18915.21|18913.86|18913.86|18915.63|18915.63|18913.38|18913.38|0
1680259800000|2023-03-31 10:50:00|18913.93|18913.93|18904.8|18904.8|18914.27|18914.27|18904.68|18904.68|0
1680260100000|2023-03-31 10:55:00|18904.75|18904.75|18897.42|18897.42|18904.8|18904.8|18896.56|18896.56|0
1680260400000|2023-03-31 11:00:00|18897.31|18897.31|18893.79|18893.79|18897.9|18897.9|18893.54|18893.54|0
1680260700000|2023-03-31 11:05:00|18893.72|18893.72|18894.74|18894.74|18895.13|18895.13|18891.59|18891.59|0
1680261000000|2023-03-31 11:10:00|18894.7|18894.7|18894.74|18894.74|18895.42|18895.42|18893.4|18893.4|0
1680261300000|2023-03-31 11:15:00|18894.81|18894.81|18900.09|18900.09|18900.09|18900.09|18894.69|18894.69|0
1680261600000|2023-03-31 11:20:00|18900.36|18900.36|18901.86|18901.86|18902.53|18902.53|18900.18|18900.18|0
1680261900000|2023-03-31 11:25:00|18902.01|18902.01|18902.95|18902.95|18903.46|18903.46|18901.73|18901.73|0
1680262200000|2023-03-31 11:30:00|18903.05|18903.05|18910.28|18910.28|18910.31|18910.31|18903.02|18903.02|0
1680262500000|2023-03-31 11:35:00|18910.23|18910.23|18914.73|18914.73|18915.02|18915.02|18909.38|18909.38|0
1680262800000|2023-03-31 11:40:00|18914.66|18914.66|18917.59|18917.59|18917.59|18917.59|18914.08|18914.08|0
1680263100000|2023-03-31 11:45:00|18917.51|18917.51|18927.36|18927.36|18927.62|18927.62|18917.35|18917.35|0
1680263400000|2023-03-31 11:50:00|18927.52|18927.52|18922.38|18922.38|18927.68|18927.68|18922.22|18922.22|0
1680263700000|2023-03-31 11:55:00|18922.23|18922.23|18915.86|18915.86|18922.23|18922.23|18915.8|18915.8|0
1680264000000|2023-03-31 12:00:00|18915.88|18915.88|18914.31|18914.31|18915.88|18915.88|18913.96|18913.96|0
1680264300000|2023-03-31 12:05:00|18914.24|18914.24|18909.05|18909.05|18914.54|18914.54|18908.72|18908.72|0
1680264600000|2023-03-31 12:10:00|18908.97|18908.97|18905.12|18905.12|18909.09|18909.09|18904.9|18904.9|0
1680264900000|2023-03-31 12:15:00|18905.04|18905.04|18908.37|18908.37|18908.37|18908.37|18903.8|18903.8|0
1680265200000|2023-03-31 12:20:00|18908.51|18908.51|18914.26|18914.26|18915.35|18915.35|18908.51|18908.51|0
1680265500000|2023-03-31 12:25:00|18913.93|18913.93|18908.41|18908.41|18914.15|18914.15|18908.14|18908.14|0
1680265800000|2023-03-31 12:30:00|18908.26|18908.26|18931.35|18931.35|18942.35|18942.35|18903.33|18903.33|0
1680266100000|2023-03-31 12:35:00|18931.24|18931.24|18936.8|18936.8|18936.84|18936.84|18930.35|18930.35|0
1680266400000|2023-03-31 12:40:00|18936.74|18936.74|18937.88|18937.88|18938.47|18938.47|18935.28|18935.28|0
1680266700000|2023-03-31 12:45:00|18942.08|18942.08|18937.94|18937.94|18942.14|18942.14|18937.73|18937.73|0
1680267000000|2023-03-31 12:50:00|18937.92|18937.92|18946.91|18946.91|18947.8|18947.8|18935.4|18935.4|0
1680267300000|2023-03-31 12:55:00|18946.75|18946.75|18943.46|18943.46|18946.75|18946.75|18943.17|18943.17|0
1680267600000|2023-03-31 13:00:00|18943.22|18943.22|18939.3|18939.3|18943.61|18943.61|18938.03|18938.03|0
1680267900000|2023-03-31 13:05:00|18939.25|18939.25|18938.01|18938.01|18939.25|18939.25|18934.6|18934.6|0
1680268200000|2023-03-31 13:10:00|18938.26|18938.26|18934.11|18934.11|18938.92|18938.92|18933.81|18933.81|0
1680268500000|2023-03-31 13:15:00|18934.33|18934.33|18934.99|18934.99|18935.18|18935.18|18932.12|18932.12|0
1680268800000|2023-03-31 13:20:00|18934.67|18934.67|18940.68|18940.68|18940.7|18940.7|18934.67|18934.67|0
1680269100000|2023-03-31 13:25:00|18940.71|18940.71|18938.85|18938.85|18941.88|18941.88|18938.13|18938.13|0
1680269400000|2023-03-31 13:30:00|18938.9|18938.9|18949.11|18949.11|18949.31|18949.31|18933.91|18933.91|0
1680269700000|2023-03-31 13:35:00|18949.19|18949.19|18962.63|18962.63|18962.7|18962.7|18949.19|18949.19|0
1680270000000|2023-03-31 13:40:00|18962.72|18962.72|18968.18|18968.18|18970.22|18970.22|18962.45|18962.45|0
1680270300000|2023-03-31 13:45:00|18968.09|18968.09|18963.63|18963.63|18968.09|18968.09|18961.95|18961.95|0
1680270600000|2023-03-31 13:50:00|18963.59|18963.59|18957.38|18957.38|18963.7|18963.7|18956|18956|0
1680270900000|2023-03-31 13:55:00|18957.33|18957.33|18952.46|18952.46|18957.9|18957.9|18951.18|18951.18|0
1680271200000|2023-03-31 14:00:00|18952.31|18952.31|18958.53|18958.53|18961.3|18961.3|18952.07|18952.07|0
1680271500000|2023-03-31 14:05:00|18958.66|18958.66|18962.05|18962.05|18963.08|18963.08|18958.15|18958.15|0
1680271800000|2023-03-31 14:10:00|18961.91|18961.91|18954.15|18954.15|18961.91|18961.91|18952.46|18952.46|0
1680272100000|2023-03-31 14:15:00|18954.12|18954.12|18952.15|18952.15|18955.63|18955.63|18951.37|18951.37|0
1680272400000|2023-03-31 14:20:00|18952.07|18952.07|18956.15|18956.15|18958.12|18958.12|18950.88|18950.88|0
1680272700000|2023-03-31 14:25:00|18956.09|18956.09|18956.88|18956.88|18957.4|18957.4|18950.78|18950.78|0
1680273000000|2023-03-31 14:30:00|18956.62|18956.62|18953.88|18953.88|18956.62|18956.62|18951.77|18951.77|0
1680273300000|2023-03-31 14:35:00|18953.83|18953.83|18957.33|18957.33|18958.64|18958.64|18953.83|18953.83|0
1680273600000|2023-03-31 14:40:00|18957.32|18957.32|18947.2|18947.2|18957.38|18957.38|18946.7|18946.7|0
1680273900000|2023-03-31 14:45:00|18947.26|18947.26|18948.21|18948.21|18948.6|18948.6|18944.85|18944.85|0
1680274200000|2023-03-31 14:50:00|18947.34|18947.34|18948.24|18948.24|18948.87|18948.87|18945.56|18945.56|0
1680274500000|2023-03-31 14:55:00|18948.31|18948.31|18953.21|18953.21|18953.21|18953.21|18946.53|18946.53|0
1680274800000|2023-03-31 15:00:00|18953.1|18953.1|18941.63|18941.63|18953.1|18953.1|18941.14|18941.14|0
1680275100000|2023-03-31 15:05:00|18941.72|18941.72|18936.59|18936.59|18942.79|18942.79|18936.49|18936.49|0
1680275400000|2023-03-31 15:10:00|18936.54|18936.54|18939.53|18939.53|18940.24|18940.24|18935.95|18935.95|0
1680275700000|2023-03-31 15:15:00|18939.48|18939.48|18944.14|18944.14|18944.14|18944.14|18937.27|18937.27|0
1680276000000|2023-03-31 15:20:00|18944.29|18944.29|18950.14|18950.14|18950.23|18950.23|18944.19|18944.19|0
1680276300000|2023-03-31 15:25:00|18950.32|18950.32|18951.73|18951.73|18957.02|18957.02|18950.27|18950.27|0
1680506100000|2023-04-03 07:15:00|18969.3|18969.3|18941.89|18941.89|18969.35|18969.35|18941.89|18941.89|0
1680506400000|2023-04-03 07:20:00|18941.87|18941.87|18936.97|18936.97|18944.56|18944.56|18933.04|18933.04|0
1680506700000|2023-04-03 07:25:00|18937.07|18937.07|18914.97|18914.97|18938.33|18938.33|18913.64|18913.64|0
1680507000000|2023-04-03 07:30:00|18914.56|18914.56|18942.75|18942.75|18944.27|18944.27|18910.55|18910.55|0
1680507300000|2023-04-03 07:35:00|18942.78|18942.78|18941.19|18941.19|18942.78|18942.78|18925.37|18925.37|0
1680507600000|2023-04-03 07:40:00|18941.31|18941.31|18939.33|18939.33|18941.76|18941.76|18936.66|18936.66|0
1680507900000|2023-04-03 07:45:00|18939.4|18939.4|18939.53|18939.53|18940.71|18940.71|18936.43|18936.43|0
1680508200000|2023-04-03 07:50:00|18939.81|18939.81|18949.93|18949.93|18949.93|18949.93|18939.81|18939.81|0
1680508500000|2023-04-03 07:55:00|18949.98|18949.98|18958.29|18958.29|18959.37|18959.37|18949.98|18949.98|0
1680508800000|2023-04-03 08:00:00|18958.22|18958.22|18964.35|18964.35|18964.35|18964.35|18958.22|18958.22|0
1680509100000|2023-04-03 08:05:00|18964.54|18964.54|18956.38|18956.38|18972.62|18972.62|18954.24|18954.24|0
1680509400000|2023-04-03 08:10:00|18956.15|18956.15|18957.05|18957.05|18957.39|18957.39|18955.64|18955.64|0
1680509700000|2023-04-03 08:15:00|18957.59|18957.59|18960.61|18960.61|18961.39|18961.39|18957.21|18957.21|0
1680510000000|2023-04-03 08:20:00|18960.56|18960.56|18954.24|18954.24|18962.56|18962.56|18953.97|18953.97|0
1680510300000|2023-04-03 08:25:00|18954.12|18954.12|18944.8|18944.8|18955.47|18955.47|18944.8|18944.8|0
1680510600000|2023-04-03 08:30:00|18944.78|18944.78|18941.42|18941.42|18944.91|18944.91|18939.87|18939.87|0
1680510900000|2023-04-03 08:35:00|18941.62|18941.62|18946.6|18946.6|18946.6|18946.6|18941.45|18941.45|0
1680511200000|2023-04-03 08:40:00|18946.68|18946.68|18951.36|18951.36|18951.97|18951.97|18946.14|18946.14|0
1680511500000|2023-04-03 08:45:00|18951.19|18951.19|18949.25|18949.25|18951.39|18951.39|18948.06|18948.06|0
1680511800000|2023-04-03 08:50:00|18949.28|18949.28|18957.73|18957.73|18958.13|18958.13|18948.58|18948.58|0
1680512100000|2023-04-03 08:55:00|18957.63|18957.63|18953.21|18953.21|18960.06|18960.06|18952.84|18952.84|0
1680512400000|2023-04-03 09:00:00|18953.08|18953.08|18955.56|18955.56|18955.89|18955.89|18952.87|18952.87|0
1680512700000|2023-04-03 09:05:00|18955.92|18955.92|18963.5|18963.5|18963.5|18963.5|18955.65|18955.65|0
1680513000000|2023-04-03 09:10:00|18963.63|18963.63|18959.02|18959.02|18964.6|18964.6|18958.95|18958.95|0
1680513300000|2023-04-03 09:15:00|18959.05|18959.05|18962.16|18962.16|18962.74|18962.74|18959.05|18959.05|0
1680513600000|2023-04-03 09:20:00|18962.48|18962.48|18959.1|18959.1|18962.89|18962.89|18958.81|18958.81|0
1680513900000|2023-04-03 09:25:00|18959.01|18959.01|18947.93|18947.93|18960.53|18960.53|18947.78|18947.78|0
1680514200000|2023-04-03 09:30:00|18947.83|18947.83|18948.31|18948.31|18948.68|18948.68|18945.83|18945.83|0
1680514500000|2023-04-03 09:35:00|18948.42|18948.42|18946.72|18946.72|18950.17|18950.17|18946.18|18946.18|0
1680514800000|2023-04-03 09:40:00|18946.81|18946.81|18941.94|18941.94|18948.21|18948.21|18941.94|18941.94|0
1680515100000|2023-04-03 09:45:00|18941.71|18941.71|18933.39|18933.39|18941.71|18941.71|18930.85|18930.85|0
1680515400000|2023-04-03 09:50:00|18932.86|18932.86|18932.4|18932.4|18933.7|18933.7|18931.78|18931.78|0
1680515700000|2023-04-03 09:55:00|18932.44|18932.44|18926|18926|18932.99|18932.99|18925.51|18925.51|0
1680516000000|2023-04-03 10:00:00|18926.05|18926.05|18931.35|18931.35|18931.47|18931.47|18924.58|18924.58|0
1680516300000|2023-04-03 10:05:00|18931.71|18931.71|18926.92|18926.92|18932.58|18932.58|18926.78|18926.78|0
1680516600000|2023-04-03 10:10:00|18926.78|18926.78|18923.27|18923.27|18927.71|18927.71|18922.65|18922.65|0
1680516900000|2023-04-03 10:15:00|18923.09|18923.09|18923.22|18923.22|18923.22|18923.22|18920.35|18920.35|0
1680517200000|2023-04-03 10:20:00|18923.11|18923.11|18924.68|18924.68|18924.75|18924.75|18922.23|18922.23|0
1680517500000|2023-04-03 10:25:00|18924.72|18924.72|18921.57|18921.57|18925.95|18925.95|18921.43|18921.43|0
1680517800000|2023-04-03 10:30:00|18921.7|18921.7|18917.3|18917.3|18921.98|18921.98|18917.3|18917.3|0
1680518100000|2023-04-03 10:35:00|18917.39|18917.39|18916.18|18916.18|18917.47|18917.47|18915.63|18915.63|0
1680518400000|2023-04-03 10:40:00|18916.32|18916.32|18914.41|18914.41|18918.48|18918.48|18914.41|18914.41|0
1680518700000|2023-04-03 10:45:00|18914.53|18914.53|18917|18917|18917.05|18917.05|18913.29|18913.29|0
1680519000000|2023-04-03 10:50:00|18917.14|18917.14|18923.12|18923.12|18925.21|18925.21|18917.14|18917.14|0
1680519300000|2023-04-03 10:55:00|18922.3|18922.3|18912.42|18912.42|18922.3|18922.3|18912.42|18912.42|0
1680519600000|2023-04-03 11:00:00|18912.24|18912.24|18892.69|18892.69|18912.24|18912.24|18892.69|18892.69|0
1680519900000|2023-04-03 11:05:00|18892.74|18892.74|18879.88|18879.88|18893.04|18893.04|18879.54|18879.54|0
1680520200000|2023-04-03 11:10:00|18879.83|18879.83|18877.95|18877.95|18880.35|18880.35|18877.59|18877.59|0
1680520500000|2023-04-03 11:15:00|18878.03|18878.03|18878.5|18878.5|18879.26|18879.26|18876.67|18876.67|0
1680520800000|2023-04-03 11:20:00|18878.55|18878.55|18881.88|18881.88|18882.94|18882.94|18878.55|18878.55|0
1680521100000|2023-04-03 11:25:00|18881.8|18881.8|18880.28|18880.28|18883.31|18883.31|18880.2|18880.2|0
1680521400000|2023-04-03 11:30:00|18880.16|18880.16|18876.94|18876.94|18880.2|18880.2|18876.1|18876.1|0
1680521700000|2023-04-03 11:35:00|18876.89|18876.89|18874.19|18874.19|18876.91|18876.91|18874.19|18874.19|0
1680522000000|2023-04-03 11:40:00|18874.18|18874.18|18861.11|18861.11|18874.18|18874.18|18861.11|18861.11|0
1680522300000|2023-04-03 11:45:00|18860.95|18860.95|18860.2|18860.2|18861.73|18861.73|18858.79|18858.79|0
1680522600000|2023-04-03 11:50:00|18860.14|18860.14|18847.06|18847.06|18860.77|18860.77|18847.06|18847.06|0
1680522900000|2023-04-03 11:55:00|18847.1|18847.1|18841.44|18841.44|18847.1|18847.1|18841.14|18841.14|0
1680523200000|2023-04-03 12:00:00|18841.55|18841.55|18833.37|18833.37|18842.73|18842.73|18833.11|18833.11|0
1680523500000|2023-04-03 12:05:00|18833.35|18833.35|18832.93|18832.93|18833.58|18833.58|18831.35|18831.35|0
1680523800000|2023-04-03 12:10:00|18832.84|18832.84|18835.85|18835.85|18835.85|18835.85|18832.84|18832.84|0
1680524100000|2023-04-03 12:15:00|18835.8|18835.8|18837.23|18837.23|18837.27|18837.27|18835.7|18835.7|0
1680524400000|2023-04-03 12:20:00|18837.27|18837.27|18839.79|18839.79|18839.79|18839.79|18837.15|18837.15|0
1680524700000|2023-04-03 12:25:00|18839.86|18839.86|18842.74|18842.74|18843.95|18843.95|18839.19|18839.19|0
1680525000000|2023-04-03 12:30:00|18842.79|18842.79|18842.38|18842.38|18844.99|18844.99|18842.16|18842.16|0
1680525300000|2023-04-03 12:35:00|18842.46|18842.46|18839.59|18839.59|18843.64|18843.64|18838.78|18838.78|0
1680525600000|2023-04-03 12:40:00|18839.75|18839.75|18838.03|18838.03|18839.9|18839.9|18837.82|18837.82|0
1680525900000|2023-04-03 12:45:00|18838.11|18838.11|18831.96|18831.96|18838.49|18838.49|18831.92|18831.92|0
1680526200000|2023-04-03 12:50:00|18831.89|18831.89|18829.23|18829.23|18832.14|18832.14|18829.23|18829.23|0
1680526500000|2023-04-03 12:55:00|18829.27|18829.27|18832.38|18832.38|18832.42|18832.42|18829|18829|0
1680526800000|2023-04-03 13:00:00|18832.33|18832.33|18835.75|18835.75|18836.08|18836.08|18831.97|18831.97|0
1680527100000|2023-04-03 13:05:00|18835.69|18835.69|18836.61|18836.61|18837.14|18837.14|18834.27|18834.27|0
1680527400000|2023-04-03 13:10:00|18836.55|18836.55|18832.84|18832.84|18836.66|18836.66|18831.86|18831.86|0
1680527700000|2023-04-03 13:15:00|18832.79|18832.79|18832.56|18832.56|18835.03|18835.03|18831.71|18831.71|0
1680528000000|2023-04-03 13:20:00|18832.65|18832.65|18834.96|18834.96|18835.04|18835.04|18831.81|18831.81|0
1680528300000|2023-04-03 13:25:00|18834.87|18834.87|18838.22|18838.22|18838.71|18838.71|18834.87|18834.87|0
1680528600000|2023-04-03 13:30:00|18838.13|18838.13|18858.14|18858.14|18858.25|18858.25|18838.13|18838.13|0
1680528900000|2023-04-03 13:35:00|18858.66|18858.66|18852.14|18852.14|18859.53|18859.53|18851.82|18851.82|0
1680529200000|2023-04-03 13:40:00|18851.98|18851.98|18853.09|18853.09|18853.43|18853.43|18849.91|18849.91|0
1680529500000|2023-04-03 13:45:00|18853.17|18853.17|18874.03|18874.03|18874.29|18874.29|18851.98|18851.98|0
1680529800000|2023-04-03 13:50:00|18874.14|18874.14|18889.23|18889.23|18889.23|18889.23|18874.12|18874.12|0
1680530100000|2023-04-03 13:55:00|18889.34|18889.34|18886.04|18886.04|18891.02|18891.02|18886.04|18886.04|0
1680530400000|2023-04-03 14:00:00|18886.48|18886.48|18887.87|18887.87|18891.1|18891.1|18881.48|18881.48|0
1680530700000|2023-04-03 14:05:00|18887.93|18887.93|18888.18|18888.18|18889.04|18889.04|18887.14|18887.14|0
1680531000000|2023-04-03 14:10:00|18888.09|18888.09|18892.6|18892.6|18892.6|18892.6|18887.16|18887.16|0
1680531300000|2023-04-03 14:15:00|18892.19|18892.19|18897.84|18897.84|18897.84|18897.84|18892|18892|0
1680531600000|2023-04-03 14:20:00|18897.8|18897.8|18902.45|18902.45|18903.56|18903.56|18897.14|18897.14|0
1680531900000|2023-04-03 14:25:00|18902.22|18902.22|18902.25|18902.25|18902.57|18902.57|18899.38|18899.38|0
1680532200000|2023-04-03 14:30:00|18902.23|18902.23|18909.03|18909.03|18909.07|18909.07|18902.23|18902.23|0
1680532500000|2023-04-03 14:35:00|18909.11|18909.11|18902.26|18902.26|18912.22|18912.22|18901.83|18901.83|0
1680532800000|2023-04-03 14:40:00|18902.21|18902.21|18895.4|18895.4|18904.16|18904.16|18895.18|18895.18|0
1680533100000|2023-04-03 14:45:00|18895.54|18895.54|18888.59|18888.59|18896.43|18896.43|18888.58|18888.58|0
1680533400000|2023-04-03 14:50:00|18888.51|18888.51|18875.69|18875.69|18888.96|18888.96|18875.59|18875.59|0
1680533700000|2023-04-03 14:55:00|18875.6|18875.6|18869.4|18869.4|18876.04|18876.04|18868.45|18868.45|0
1680534000000|2023-04-03 15:00:00|18869.3|18869.3|18875.93|18875.93|18876.41|18876.41|18869.21|18869.21|0
1680534300000|2023-04-03 15:05:00|18876.05|18876.05|18868.57|18868.57|18877|18877|18867.34|18867.34|0
1680534600000|2023-04-03 15:10:00|18868.38|18868.38|18875.41|18875.41|18877.02|18877.02|18868.38|18868.38|0
1680534900000|2023-04-03 15:15:00|18875.48|18875.48|18879.55|18879.55|18880.2|18880.2|18874.98|18874.98|0
1680535200000|2023-04-03 15:20:00|18879.6|18879.6|18879.95|18879.95|18882.91|18882.91|18879.29|18879.29|0
1680535500000|2023-04-03 15:25:00|18880.07|18880.07|18880.93|18880.93|18881.4|18881.4|18878.1|18878.1|0
1680592500000|2023-04-04 07:15:00|18965.78|18965.78|18958.38|18958.38|18967.41|18967.41|18958.34|18958.34|0
1680592800000|2023-04-04 07:20:00|18958.23|18958.23|18966.74|18966.74|18967.27|18967.27|18957.05|18957.05|0
1680593100000|2023-04-04 07:25:00|18966.77|18966.77|18953.38|18953.38|18966.77|18966.77|18953.07|18953.07|0
1680593400000|2023-04-04 07:30:00|18953.83|18953.83|18948.22|18948.22|18953.83|18953.83|18948.22|18948.22|0
1680593700000|2023-04-04 07:35:00|18948.11|18948.11|18952.14|18952.14|18952.14|18952.14|18946.37|18946.37|0
1680594000000|2023-04-04 07:40:00|18952.22|18952.22|18940|18940|18953.01|18953.01|18937.06|18937.06|0
1680594300000|2023-04-04 07:45:00|18939.66|18939.66|18930.02|18930.02|18940.25|18940.25|18929.84|18929.84|0
1680594600000|2023-04-04 07:50:00|18929.93|18929.93|18931.42|18931.42|18932.65|18932.65|18929.33|18929.33|0
1680594900000|2023-04-04 07:55:00|18931.22|18931.22|18931.77|18931.77|18936.08|18936.08|18929.25|18929.25|0
1680595200000|2023-04-04 08:00:00|18931.81|18931.81|18941.25|18941.25|18941.25|18941.25|18931.35|18931.35|0
1680595500000|2023-04-04 08:05:00|18941.18|18941.18|18943.01|18943.01|18944.22|18944.22|18939.84|18939.84|0
1680595800000|2023-04-04 08:10:00|18942.9|18942.9|18937.57|18937.57|18943.01|18943.01|18936.82|18936.82|0
1680596100000|2023-04-04 08:15:00|18937.55|18937.55|18935.95|18935.95|18940.49|18940.49|18935.1|18935.1|0
1680596400000|2023-04-04 08:20:00|18936.1|18936.1|18948.5|18948.5|18948.6|18948.6|18935.68|18935.68|0
1680596700000|2023-04-04 08:25:00|18948.47|18948.47|18944.28|18944.28|18948.72|18948.72|18942.51|18942.51|0
1680597000000|2023-04-04 08:30:00|18944.33|18944.33|18951.3|18951.3|18952.23|18952.23|18944.24|18944.24|0
1680597300000|2023-04-04 08:35:00|18951.33|18951.33|18946.54|18946.54|18951.55|18951.55|18946.14|18946.14|0
1680597600000|2023-04-04 08:40:00|18946.48|18946.48|18939.33|18939.33|18947.39|18947.39|18939.21|18939.21|0
1680597900000|2023-04-04 08:45:00|18939.36|18939.36|18945.03|18945.03|18945.05|18945.05|18939.1|18939.1|0
1680598200000|2023-04-04 08:50:00|18945.15|18945.15|18943|18943|18945.78|18945.78|18941.95|18941.95|0
1680598500000|2023-04-04 08:55:00|18942.92|18942.92|18935|18935|18944.36|18944.36|18934.16|18934.16|0
1680598800000|2023-04-04 09:00:00|18935.14|18935.14|18936.84|18936.84|18936.96|18936.96|18933.07|18933.07|0
1680599100000|2023-04-04 09:05:00|18936.8|18936.8|18944.93|18944.93|18945.16|18945.16|18936.57|18936.57|0
1680599400000|2023-04-04 09:10:00|18945.04|18945.04|18946.51|18946.51|18946.76|18946.76|18943.66|18943.66|0
1680599700000|2023-04-04 09:15:00|18946.27|18946.27|18945.32|18945.32|18946.41|18946.41|18943.03|18943.03|0
1680600000000|2023-04-04 09:20:00|18945.06|18945.06|18938.95|18938.95|18946.94|18946.94|18938.95|18938.95|0
1680600300000|2023-04-04 09:25:00|18938.65|18938.65|18931.1|18931.1|18938.77|18938.77|18930.62|18930.62|0
1680600600000|2023-04-04 09:30:00|18931.3|18931.3|18938.86|18938.86|18938.86|18938.86|18931.3|18931.3|0
1680600900000|2023-04-04 09:35:00|18938.94|18938.94|18944.02|18944.02|18945.25|18945.25|18938.94|18938.94|0
1680601200000|2023-04-04 09:40:00|18943.97|18943.97|18948.7|18948.7|18948.86|18948.86|18943.81|18943.81|0
1680601500000|2023-04-04 09:45:00|18948.65|18948.65|18963.36|18963.36|18963.36|18963.36|18937.6|18937.6|0
1680601800000|2023-04-04 09:50:00|18963.31|18963.31|18966.27|18966.27|18966.62|18966.62|18963.12|18963.12|0
1680602100000|2023-04-04 09:55:00|18966.35|18966.35|18967.91|18967.91|18968.7|18968.7|18965.8|18965.8|0
1680602400000|2023-04-04 10:00:00|18967.98|18967.98|18967.12|18967.12|18968.13|18968.13|18965.43|18965.43|0
1680602700000|2023-04-04 10:05:00|18967.04|18967.04|18964.84|18964.84|18967.14|18967.14|18964.18|18964.18|0
1680603000000|2023-04-04 10:10:00|18964.79|18964.79|18964.92|18964.92|18965.32|18965.32|18962.33|18962.33|0
1680603300000|2023-04-04 10:15:00|18964.9|18964.9|18962.22|18962.22|18965.15|18965.15|18962.22|18962.22|0
1680603600000|2023-04-04 10:20:00|18962.29|18962.29|18958.17|18958.17|18962.64|18962.64|18958.05|18958.05|0
1680603900000|2023-04-04 10:25:00|18958.24|18958.24|18956.93|18956.93|18959.83|18959.83|18956.87|18956.87|0
1680604200000|2023-04-04 10:30:00|18957.04|18957.04|18957.81|18957.81|18957.89|18957.89|18955.8|18955.8|0
1680604500000|2023-04-04 10:35:00|18957.75|18957.75|18962.32|18962.32|18963.1|18963.1|18957.72|18957.72|0
1680604800000|2023-04-04 10:40:00|18962.26|18962.26|18968.11|18968.11|18968.25|18968.25|18961.05|18961.05|0
1680605100000|2023-04-04 10:45:00|18968.15|18968.15|18967.29|18967.29|18968.19|18968.19|18966.89|18966.89|0
1680605400000|2023-04-04 10:50:00|18967.27|18967.27|18969.98|18969.98|18970.12|18970.12|18967|18967|0
1680605700000|2023-04-04 10:55:00|18970.08|18970.08|18962.7|18962.7|18971.19|18971.19|18962.7|18962.7|0
1680606000000|2023-04-04 11:00:00|18962.66|18962.66|18961.08|18961.08|18963.41|18963.41|18958.91|18958.91|0
1680606300000|2023-04-04 11:05:00|18961.22|18961.22|18970.38|18970.38|18970.58|18970.58|18960.93|18960.93|0
1680606600000|2023-04-04 11:10:00|18970.36|18970.36|18975.09|18975.09|18975.17|18975.17|18970.36|18970.36|0
1680606900000|2023-04-04 11:15:00|18975.35|18975.35|18970.86|18970.86|18976.19|18976.19|18970.66|18970.66|0
1680607200000|2023-04-04 11:20:00|18970.56|18970.56|18968.11|18968.11|18970.97|18970.97|18968.11|18968.11|0
1680607500000|2023-04-04 11:25:00|18968.04|18968.04|18960.1|18960.1|18968.19|18968.19|18959.83|18959.83|0
1680607800000|2023-04-04 11:30:00|18960.07|18960.07|18959.11|18959.11|18960.07|18960.07|18958.6|18958.6|0
1680608100000|2023-04-04 11:35:00|18959.07|18959.07|18954.32|18954.32|18959.23|18959.23|18954.21|18954.21|0
1680608400000|2023-04-04 11:40:00|18954.26|18954.26|18944.77|18944.77|18954.31|18954.31|18944.65|18944.65|0
1680608700000|2023-04-04 11:45:00|18944.73|18944.73|18939.8|18939.8|18944.78|18944.78|18939.52|18939.52|0
1680609000000|2023-04-04 11:50:00|18940.09|18940.09|18939.1|18939.1|18940.84|18940.84|18938.59|18938.59|0
1680609300000|2023-04-04 11:55:00|18938.87|18938.87|18943.32|18943.32|18943.44|18943.44|18938.82|18938.82|0
1680609600000|2023-04-04 12:00:00|18943.44|18943.44|18942.31|18942.31|18944.44|18944.44|18941.36|18941.36|0
1680609900000|2023-04-04 12:05:00|18942.17|18942.17|18943.34|18943.34|18943.98|18943.98|18940.83|18940.83|0
1680610200000|2023-04-04 12:10:00|18943.45|18943.45|18939.66|18939.66|18943.74|18943.74|18939.36|18939.36|0
1680610500000|2023-04-04 12:15:00|18939.8|18939.8|18939.37|18939.37|18941.12|18941.12|18939.07|18939.07|0
1680610800000|2023-04-04 12:20:00|18939.3|18939.3|18938.68|18938.68|18940.78|18940.78|18938.62|18938.62|0
1680611100000|2023-04-04 12:25:00|18938.63|18938.63|18938.14|18938.14|18939.71|18939.71|18938.14|18938.14|0
1680611400000|2023-04-04 12:30:00|18938.09|18938.09|18933.86|18933.86|18938.1|18938.1|18933.47|18933.47|0
1680611700000|2023-04-04 12:35:00|18933.89|18933.89|18925.52|18925.52|18934.11|18934.11|18925.52|18925.52|0
1680612000000|2023-04-04 12:40:00|18925.48|18925.48|18922.71|18922.71|18925.48|18925.48|18921.67|18921.67|0
1680612300000|2023-04-04 12:45:00|18922.66|18922.66|18922.76|18922.76|18924.82|18924.82|18922.18|18922.18|0
1680612600000|2023-04-04 12:50:00|18922.71|18922.71|18924.07|18924.07|18924.23|18924.23|18921.86|18921.86|0
1680612900000|2023-04-04 12:55:00|18923.98|18923.98|18925.8|18925.8|18926.08|18926.08|18923.81|18923.81|0
1680613200000|2023-04-04 13:00:00|18925.83|18925.83|18927.52|18927.52|18928.01|18928.01|18925.59|18925.59|0
1680613500000|2023-04-04 13:05:00|18927.48|18927.48|18927.13|18927.13|18927.79|18927.79|18925.33|18925.33|0
1680613800000|2023-04-04 13:10:00|18927.07|18927.07|18931.24|18931.24|18931.57|18931.57|18926.97|18926.97|0
1680614100000|2023-04-04 13:15:00|18931.35|18931.35|18928.69|18928.69|18931.8|18931.8|18927.7|18927.7|0
1680614400000|2023-04-04 13:20:00|18928.75|18928.75|18931.72|18931.72|18936.41|18936.41|18928.4|18928.4|0
1680614700000|2023-04-04 13:25:00|18931.68|18931.68|18929.95|18929.95|18931.68|18931.68|18928.23|18928.23|0
1680615000000|2023-04-04 13:30:00|18930.1|18930.1|18927.7|18927.7|18932.07|18932.07|18926|18926|0
1680615300000|2023-04-04 13:35:00|18927.79|18927.79|18920.52|18920.52|18928.22|18928.22|18920.37|18920.37|0
1680615600000|2023-04-04 13:40:00|18920.44|18920.44|18899.89|18899.89|18920.44|18920.44|18899.85|18899.85|0
1680615900000|2023-04-04 13:45:00|18899.93|18899.93|18899.04|18899.04|18900.04|18900.04|18894.02|18894.02|0
1680616200000|2023-04-04 13:50:00|18898.84|18898.84|18899.94|18899.94|18901.44|18901.44|18895.3|18895.3|0
1680616500000|2023-04-04 13:55:00|18899.82|18899.82|18902.12|18902.12|18904.53|18904.53|18899.03|18899.03|0
1680616800000|2023-04-04 14:00:00|18902.08|18902.08|18908.62|18908.62|18915.71|18915.71|18901.9|18901.9|0
1680617100000|2023-04-04 14:05:00|18908.55|18908.55|18905.48|18905.48|18910.07|18910.07|18905.38|18905.38|0
1680617400000|2023-04-04 14:10:00|18905.46|18905.46|18908.03|18908.03|18909.73|18909.73|18898.38|18898.38|0
1680617700000|2023-04-04 14:15:00|18907.95|18907.95|18884.71|18884.71|18908.8|18908.8|18884.26|18884.26|0
1680618000000|2023-04-04 14:20:00|18884.79|18884.79|18862.84|18862.84|18884.79|18884.79|18860.4|18860.4|0
1680618300000|2023-04-04 14:25:00|18862.9|18862.9|18874.34|18874.34|18874.4|18874.4|18862.57|18862.57|0
1680618600000|2023-04-04 14:30:00|18874.48|18874.48|18895.63|18895.63|18899.96|18899.96|18873.89|18873.89|0
1680618900000|2023-04-04 14:35:00|18895.7|18895.7|18880.51|18880.51|18896.1|18896.1|18880.48|18880.48|0
1680619200000|2023-04-04 14:40:00|18880.41|18880.41|18864.41|18864.41|18880.49|18880.49|18862.09|18862.09|0
1680619500000|2023-04-04 14:45:00|18864.51|18864.51|18859.77|18859.77|18864.79|18864.79|18859.65|18859.65|0
1680619800000|2023-04-04 14:50:00|18859.69|18859.69|18860.87|18860.87|18862.37|18862.37|18858.74|18858.74|0
1680620100000|2023-04-04 14:55:00|18860.76|18860.76|18847.13|18847.13|18861.83|18861.83|18847.13|18847.13|0
1680620400000|2023-04-04 15:00:00|18847.14|18847.14|18843.84|18843.84|18847.46|18847.46|18842.08|18842.08|0
1680620700000|2023-04-04 15:05:00|18843.8|18843.8|18837.15|18837.15|18845.02|18845.02|18837.15|18837.15|0
1680621000000|2023-04-04 15:10:00|18837.3|18837.3|18833.31|18833.31|18837.4|18837.4|18829.78|18829.78|0
1680621300000|2023-04-04 15:15:00|18833.35|18833.35|18826.59|18826.59|18834.73|18834.73|18823.5|18823.5|0
1680621600000|2023-04-04 15:20:00|18826.68|18826.68|18833.17|18833.17|18833.25|18833.25|18826.68|18826.68|0
1680621900000|2023-04-04 15:25:00|18833.11|18833.11|18844.27|18844.27|18844.34|18844.34|18833.01|18833.01|0
1680678900000|2023-04-05 07:15:00|18797.75|18797.75|18809.52|18809.52|18809.52|18809.52|18797.75|18797.75|0
1680679200000|2023-04-05 07:20:00|18809.96|18809.96|18805.04|18805.04|18810.6|18810.6|18804.68|18804.68|0
1680679500000|2023-04-05 07:25:00|18805.22|18805.22|18785.08|18785.08|18806.59|18806.59|18784.58|18784.58|0
1680679800000|2023-04-05 07:30:00|18785.1|18785.1|18799.92|18799.92|18800.35|18800.35|18780.72|18780.72|0
1680680100000|2023-04-05 07:35:00|18799.71|18799.71|18784.87|18784.87|18800.42|18800.42|18784.77|18784.77|0
1680680400000|2023-04-05 07:40:00|18784.8|18784.8|18772.59|18772.59|18785.11|18785.11|18771.91|18771.91|0
1680680700000|2023-04-05 07:45:00|18773.16|18773.16|18775.3|18775.3|18777.97|18777.97|18768.5|18768.5|0
1680681000000|2023-04-05 07:50:00|18775.23|18775.23|18753.97|18753.97|18776.15|18776.15|18753.97|18753.97|0
1680681300000|2023-04-05 07:55:00|18754.12|18754.12|18756.78|18756.78|18756.95|18756.95|18751.26|18751.26|0
1680681600000|2023-04-05 08:00:00|18756.44|18756.44|18761.64|18761.64|18761.64|18761.64|18756.44|18756.44|0
1680681900000|2023-04-05 08:05:00|18761.68|18761.68|18756.06|18756.06|18763.04|18763.04|18756.03|18756.03|0
1680682200000|2023-04-05 08:10:00|18755.94|18755.94|18757.28|18757.28|18759.26|18759.26|18755.18|18755.18|0
1680682500000|2023-04-05 08:15:00|18757.57|18757.57|18764.36|18764.36|18764.36|18764.36|18756.1|18756.1|0
1680682800000|2023-04-05 08:20:00|18764.43|18764.43|18777.72|18777.72|18777.72|18777.72|18764.38|18764.38|0
1680683100000|2023-04-05 08:25:00|18777.54|18777.54|18778.02|18778.02|18778.77|18778.77|18775.82|18775.82|0
1680683400000|2023-04-05 08:30:00|18778.24|18778.24|18778.85|18778.85|18778.85|18778.85|18775.47|18775.47|0
1680683700000|2023-04-05 08:35:00|18778.69|18778.69|18771.48|18771.48|18780.38|18780.38|18769.49|18769.49|0
1680684000000|2023-04-05 08:40:00|18771.45|18771.45|18780.89|18780.89|18781.56|18781.56|18771.19|18771.19|0
1680684300000|2023-04-05 08:45:00|18780.73|18780.73|18768.35|18768.35|18780.83|18780.83|18767.9|18767.9|0
1680684600000|2023-04-05 08:50:00|18768.1|18768.1|18770.75|18770.75|18773.72|18773.72|18766.88|18766.88|0
1680684900000|2023-04-05 08:55:00|18770.82|18770.82|18768.94|18768.94|18771.3|18771.3|18768.73|18768.73|0
1680685200000|2023-04-05 09:00:00|18769.14|18769.14|18769.98|18769.98|18770.11|18770.11|18766.08|18766.08|0
1680685500000|2023-04-05 09:05:00|18770.03|18770.03|18778.47|18778.47|18779.75|18779.75|18770.03|18770.03|0
1680685800000|2023-04-05 09:10:00|18778.53|18778.53|18781.19|18781.19|18781.6|18781.6|18778.43|18778.43|0
1680686100000|2023-04-05 09:15:00|18781.4|18781.4|18777.13|18777.13|18782.07|18782.07|18777.13|18777.13|0
1680686400000|2023-04-05 09:20:00|18777.3|18777.3|18769.75|18769.75|18777.78|18777.78|18769.62|18769.62|0
1680686700000|2023-04-05 09:25:00|18769.65|18769.65|18765.52|18765.52|18769.65|18769.65|18765.52|18765.52|0
1680687000000|2023-04-05 09:30:00|18765.44|18765.44|18759.83|18759.83|18765.83|18765.83|18759.82|18759.82|0
1680687300000|2023-04-05 09:35:00|18759.62|18759.62|18761.66|18761.66|18763.07|18763.07|18758.8|18758.8|0
1680687600000|2023-04-05 09:40:00|18761.58|18761.58|18758.12|18758.12|18762.71|18762.71|18758.1|18758.1|0
1680687900000|2023-04-05 09:45:00|18758.06|18758.06|18764.9|18764.9|18765.87|18765.87|18757.91|18757.91|0
1680688200000|2023-04-05 09:50:00|18764.76|18764.76|18755.59|18755.59|18764.95|18764.95|18755.59|18755.59|0
1680688500000|2023-04-05 09:55:00|18755.47|18755.47|18743.68|18743.68|18755.47|18755.47|18742.78|18742.78|0
1680688800000|2023-04-05 10:00:00|18743.6|18743.6|18741.53|18741.53|18743.84|18743.84|18741.22|18741.22|0
1680689100000|2023-04-05 10:05:00|18741.61|18741.61|18743.67|18743.67|18744.69|18744.69|18739.87|18739.87|0
1680689400000|2023-04-05 10:10:00|18743.62|18743.62|18749.38|18749.38|18749.38|18749.38|18743.35|18743.35|0
1680689700000|2023-04-05 10:15:00|18749.2|18749.2|18752.7|18752.7|18754.28|18754.28|18749.05|18749.05|0
1680690000000|2023-04-05 10:20:00|18752.77|18752.77|18752.05|18752.05|18752.77|18752.77|18751.87|18751.87|0
1680690300000|2023-04-05 10:25:00|18752.01|18752.01|18742.85|18742.85|18752.01|18752.01|18742.66|18742.66|0
1680690600000|2023-04-05 10:30:00|18742.81|18742.81|18735.65|18735.65|18742.81|18742.81|18735.39|18735.39|0
1680690900000|2023-04-05 10:35:00|18735.7|18735.7|18732.68|18732.68|18735.7|18735.7|18732.47|18732.47|0
1680691200000|2023-04-05 10:40:00|18732.57|18732.57|18728.38|18728.38|18732.57|18732.57|18727.63|18727.63|0
1680691500000|2023-04-05 10:45:00|18728.27|18728.27|18719.03|18719.03|18728.27|18728.27|18718.93|18718.93|0
1680691800000|2023-04-05 10:50:00|18718.96|18718.96|18706.72|18706.72|18719.73|18719.73|18706.72|18706.72|0
1680692100000|2023-04-05 10:55:00|18706.58|18706.58|18697.48|18697.48|18706.58|18706.58|18696.94|18696.94|0
1680692400000|2023-04-05 11:00:00|18697.2|18697.2|18682.11|18682.11|18697.2|18697.2|18682.11|18682.11|0
1680692700000|2023-04-05 11:05:00|18682.07|18682.07|18675.01|18675.01|18682.24|18682.24|18674.82|18674.82|0
1680693000000|2023-04-05 11:10:00|18674.86|18674.86|18665.83|18665.83|18675.04|18675.04|18665.83|18665.83|0
1680693300000|2023-04-05 11:15:00|18665.88|18665.88|18658.39|18658.39|18665.88|18665.88|18658.34|18658.34|0
1680693600000|2023-04-05 11:20:00|18658.25|18658.25|18651.11|18651.11|18658.57|18658.57|18650.48|18650.48|0
1680693900000|2023-04-05 11:25:00|18651.26|18651.26|18647.46|18647.46|18651.47|18651.47|18645.95|18645.95|0
1680694200000|2023-04-05 11:30:00|18647.55|18647.55|18648.68|18648.68|18650.59|18650.59|18647.37|18647.37|0
1680694500000|2023-04-05 11:35:00|18648.79|18648.79|18643.34|18643.34|18648.96|18648.96|18643.14|18643.14|0
1680694800000|2023-04-05 11:40:00|18643.31|18643.31|18631.11|18631.11|18643.31|18643.31|18631.11|18631.11|0
1680695100000|2023-04-05 11:45:00|18631.03|18631.03|18631.94|18631.94|18632.04|18632.04|18626.45|18626.45|0
1680695400000|2023-04-05 11:50:00|18632.03|18632.03|18626.15|18626.15|18632.75|18632.75|18626.01|18626.01|0
1680695700000|2023-04-05 11:55:00|18626.04|18626.04|18623.36|18623.36|18626.19|18626.19|18622.44|18622.44|0
1680696000000|2023-04-05 12:00:00|18623.44|18623.44|18633.03|18633.03|18633.03|18633.03|18621.86|18621.86|0
1680696300000|2023-04-05 12:05:00|18633.11|18633.11|18634.51|18634.51|18636.98|18636.98|18633.11|18633.11|0
1680696600000|2023-04-05 12:10:00|18634.71|18634.71|18620.97|18620.97|18634.99|18634.99|18620.97|18620.97|0
1680696900000|2023-04-05 12:15:00|18620.92|18620.92|18622.61|18622.61|18622.61|18622.61|18612.38|18612.38|0
1680697200000|2023-04-05 12:20:00|18622.69|18622.69|18622.36|18622.36|18626.45|18626.45|18622.36|18622.36|0
1680697500000|2023-04-05 12:25:00|18622.28|18622.28|18614.57|18614.57|18623.93|18623.93|18614.57|18614.57|0
1680697800000|2023-04-05 12:30:00|18614.52|18614.52|18598.64|18598.64|18614.64|18614.64|18598.46|18598.46|0
1680698100000|2023-04-05 12:35:00|18598.57|18598.57|18599.28|18599.28|18600.21|18600.21|18597.82|18597.82|0
1680698400000|2023-04-05 12:40:00|18599.43|18599.43|18602.59|18602.59|18602.78|18602.78|18598.98|18598.98|0
1680698700000|2023-04-05 12:45:00|18602.88|18602.88|18604.65|18604.65|18605.49|18605.49|18602.76|18602.76|0
1680699000000|2023-04-05 12:50:00|18604.57|18604.57|18600.69|18600.69|18604.74|18604.74|18600.27|18600.27|0
1680699300000|2023-04-05 12:55:00|18600.61|18600.61|18599.46|18599.46|18602.66|18602.66|18599.46|18599.46|0
1680699600000|2023-04-05 13:00:00|18599.35|18599.35|18597.93|18597.93|18600.23|18600.23|18597.47|18597.47|0
1680699900000|2023-04-05 13:05:00|18598.12|18598.12|18593.96|18593.96|18598.44|18598.44|18590.97|18590.97|0
1680700200000|2023-04-05 13:10:00|18594.21|18594.21|18600.85|18600.85|18601.06|18601.06|18593.8|18593.8|0
1680700500000|2023-04-05 13:15:00|18600.78|18600.78|18604.21|18604.21|18607.18|18607.18|18600.78|18600.78|0
1680700800000|2023-04-05 13:20:00|18604.25|18604.25|18604.9|18604.9|18605.71|18605.71|18602.68|18602.68|0
1680701100000|2023-04-05 13:25:00|18604.53|18604.53|18598.9|18598.9|18604.56|18604.56|18598.68|18598.68|0
1680701400000|2023-04-05 13:30:00|18598.92|18598.92|18601.79|18601.79|18604.86|18604.86|18598.23|18598.23|0
1680701700000|2023-04-05 13:35:00|18601.71|18601.71|18600.03|18600.03|18606.04|18606.04|18599.62|18599.62|0
1680702000000|2023-04-05 13:40:00|18600.14|18600.14|18602.81|18602.81|18604.39|18604.39|18598.56|18598.56|0
1680702300000|2023-04-05 13:45:00|18602.77|18602.77|18607.29|18607.29|18612.34|18612.34|18600.35|18600.35|0
1680702600000|2023-04-05 13:50:00|18607.32|18607.32|18609.69|18609.69|18609.75|18609.75|18602.17|18602.17|0
1680702900000|2023-04-05 13:55:00|18609.81|18609.81|18606.13|18606.13|18610.12|18610.12|18605.99|18605.99|0
1680703200000|2023-04-05 14:00:00|18606.3|18606.3|18587.68|18587.68|18606.77|18606.77|18587.47|18587.47|0
1680703500000|2023-04-05 14:05:00|18587.76|18587.76|18577.93|18577.93|18589.96|18589.96|18575.07|18575.07|0
1680703800000|2023-04-05 14:10:00|18577.87|18577.87|18569.23|18569.23|18578.89|18578.89|18569.17|18569.17|0
1680704100000|2023-04-05 14:15:00|18569.16|18569.16|18576.2|18576.2|18576.53|18576.53|18569|18569|0
1680704400000|2023-04-05 14:20:00|18576.42|18576.42|18587.39|18587.39|18587.39|18587.39|18576.16|18576.16|0
1680704700000|2023-04-05 14:25:00|18587.32|18587.32|18575.92|18575.92|18588.75|18588.75|18575.78|18575.78|0
1680705000000|2023-04-05 14:30:00|18575.9|18575.9|18572.49|18572.49|18575.95|18575.95|18572.49|18572.49|0
1680705300000|2023-04-05 14:35:00|18572.19|18572.19|18566.09|18566.09|18572.29|18572.29|18563.58|18563.58|0
1680705600000|2023-04-05 14:40:00|18566.15|18566.15|18556.04|18556.04|18566.15|18566.15|18554.92|18554.92|0
1680705900000|2023-04-05 14:45:00|18555.97|18555.97|18548.3|18548.3|18556.3|18556.3|18548.3|18548.3|0
1680706200000|2023-04-05 14:50:00|18548.17|18548.17|18547.23|18547.23|18548.53|18548.53|18544.05|18544.05|0
1680706500000|2023-04-05 14:55:00|18547.16|18547.16|18555.34|18555.34|18555.49|18555.49|18546.82|18546.82|0
1680706800000|2023-04-05 15:00:00|18555.38|18555.38|18553.94|18553.94|18555.38|18555.38|18546.54|18546.54|0
1680707100000|2023-04-05 15:05:00|18554.03|18554.03|18558.76|18558.76|18559.57|18559.57|18554.03|18554.03|0
1680707400000|2023-04-05 15:10:00|18558.84|18558.84|18558.22|18558.22|18561.89|18561.89|18558.22|18558.22|0
1680707700000|2023-04-05 15:15:00|18558.34|18558.34|18562.93|18562.93|18566.03|18566.03|18557.21|18557.21|0
1680708000000|2023-04-05 15:20:00|18562.9|18562.9|18562.74|18562.74|18564.48|18564.48|18560.86|18560.86|0
1680708300000|2023-04-05 15:25:00|18562.78|18562.78|18557.18|18557.18|18567.42|18567.42|18555.78|18555.78|0
1680765300000|2023-04-06 07:15:00|18599.72|18599.72|18632.27|18632.27|18632.27|18632.27|18599.22|18599.22|0
1680765600000|2023-04-06 07:20:00|18633.76|18633.76|18643.19|18643.19|18643.19|18643.19|18633.76|18633.76|0
1680765900000|2023-04-06 07:25:00|18643.13|18643.13|18651.59|18651.59|18651.59|18651.59|18643.13|18643.13|0
1680766200000|2023-04-06 07:30:00|18651.42|18651.42|18673.92|18673.92|18688.54|18688.54|18651.42|18651.42|0
1680766500000|2023-04-06 07:35:00|18673.72|18673.72|18663.04|18663.04|18673.72|18673.72|18662.39|18662.39|0
1680766800000|2023-04-06 07:40:00|18663.2|18663.2|18657.91|18657.91|18663.48|18663.48|18656.5|18656.5|0
1680767100000|2023-04-06 07:45:00|18658.09|18658.09|18651.61|18651.61|18658.16|18658.16|18650.06|18650.06|0
1680767400000|2023-04-06 07:50:00|18651.37|18651.37|18653.87|18653.87|18655.39|18655.39|18647.1|18647.1|0
1680767700000|2023-04-06 07:55:00|18653.91|18653.91|18653.34|18653.34|18656.18|18656.18|18652.93|18652.93|0
1680768000000|2023-04-06 08:00:00|18653.31|18653.31|18659.25|18659.25|18660.02|18660.02|18652.99|18652.99|0
1680768300000|2023-04-06 08:05:00|18659.27|18659.27|18669.45|18669.45|18669.66|18669.66|18658.42|18658.42|0
1680768600000|2023-04-06 08:10:00|18669.61|18669.61|18671.71|18671.71|18672.25|18672.25|18669.52|18669.52|0
1680768900000|2023-04-06 08:15:00|18671.63|18671.63|18657.09|18657.09|18671.63|18671.63|18656.6|18656.6|0
1680769200000|2023-04-06 08:20:00|18657.06|18657.06|18647.23|18647.23|18657.27|18657.27|18646.91|18646.91|0
1680769500000|2023-04-06 08:25:00|18647.16|18647.16|18642.74|18642.74|18647.68|18647.68|18641.18|18641.18|0
1680769800000|2023-04-06 08:30:00|18642.69|18642.69|18641.9|18641.9|18644.06|18644.06|18639.91|18639.91|0
1680770100000|2023-04-06 08:35:00|18641.8|18641.8|18634.11|18634.11|18642|18642|18632.51|18632.51|0
1680770400000|2023-04-06 08:40:00|18633.8|18633.8|18642.63|18642.63|18643.1|18643.1|18633.55|18633.55|0
1680770700000|2023-04-06 08:45:00|18642.89|18642.89|18645.99|18645.99|18646.87|18646.87|18642.79|18642.79|0
1680771000000|2023-04-06 08:50:00|18646.08|18646.08|18650.36|18650.36|18650.74|18650.74|18646.02|18646.02|0
1680771300000|2023-04-06 08:55:00|18650.45|18650.45|18666.47|18666.47|18666.73|18666.73|18650.31|18650.31|0
1680771600000|2023-04-06 09:00:00|18666.61|18666.61|18672.99|18672.99|18674.81|18674.81|18666.5|18666.5|0
1680771900000|2023-04-06 09:05:00|18672.94|18672.94|18662.8|18662.8|18672.94|18672.94|18662.77|18662.77|0
1680772200000|2023-04-06 09:10:00|18663.1|18663.1|18662.91|18662.91|18663.54|18663.54|18660.33|18660.33|0
1680772500000|2023-04-06 09:15:00|18662.99|18662.99|18657.95|18657.95|18664.34|18664.34|18657.7|18657.7|0
1680772800000|2023-04-06 09:20:00|18657.84|18657.84|18648.06|18648.06|18658.12|18658.12|18647.75|18647.75|0
1680773100000|2023-04-06 09:25:00|18648|18648|18651.86|18651.86|18653.85|18653.85|18647.73|18647.73|0
1680773400000|2023-04-06 09:30:00|18651.82|18651.82|18658.11|18658.11|18658.17|18658.17|18651.05|18651.05|0
1680773700000|2023-04-06 09:35:00|18658.2|18658.2|18663.95|18663.95|18664.34|18664.34|18658.2|18658.2|0
1680774000000|2023-04-06 09:40:00|18664.07|18664.07|18674.47|18674.47|18674.56|18674.56|18663.87|18663.87|0
1680774300000|2023-04-06 09:45:00|18673.8|18673.8|18679.44|18679.44|18679.65|18679.65|18673.11|18673.11|0
1680774600000|2023-04-06 09:50:00|18679.66|18679.66|18696.56|18696.56|18697.3|18697.3|18679.51|18679.51|0
1680774900000|2023-04-06 09:55:00|18696.68|18696.68|18703.77|18703.77|18704.01|18704.01|18696.68|18696.68|0
1680775200000|2023-04-06 10:00:00|18703.66|18703.66|18685.44|18685.44|18703.74|18703.74|18685.44|18685.44|0
1680775500000|2023-04-06 10:05:00|18685.33|18685.33|18682.87|18682.87|18685.45|18685.45|18682.8|18682.8|0
1680775800000|2023-04-06 10:10:00|18682.98|18682.98|18684.95|18684.95|18686.31|18686.31|18682.88|18682.88|0
1680776100000|2023-04-06 10:15:00|18685.37|18685.37|18688.67|18688.67|18688.89|18688.89|18685.25|18685.25|0
1680776400000|2023-04-06 10:20:00|18688.61|18688.61|18685.97|18685.97|18689.21|18689.21|18685.97|18685.97|0
1680776700000|2023-04-06 10:25:00|18685.85|18685.85|18685.59|18685.59|18686.71|18686.71|18684.5|18684.5|0
1680777000000|2023-04-06 10:30:00|18685.5|18685.5|18682.59|18682.59|18685.5|18685.5|18682.4|18682.4|0
1680777300000|2023-04-06 10:35:00|18682.56|18682.56|18683.4|18683.4|18686.43|18686.43|18682.56|18682.56|0
1680777600000|2023-04-06 10:40:00|18683.37|18683.37|18678.92|18678.92|18683.37|18683.37|18678.39|18678.39|0
1680777900000|2023-04-06 10:45:00|18679|18679|18671.62|18671.62|18679.17|18679.17|18671.56|18671.56|0
1680778200000|2023-04-06 10:50:00|18671.55|18671.55|18669.35|18669.35|18671.73|18671.73|18667.8|18667.8|0
1680778500000|2023-04-06 10:55:00|18669.4|18669.4|18665.2|18665.2|18669.77|18669.77|18664.03|18664.03|0
1680778800000|2023-04-06 11:00:00|18665.3|18665.3|18662.87|18662.87|18665.61|18665.61|18662.87|18662.87|0
1680779100000|2023-04-06 11:05:00|18662.97|18662.97|18655.9|18655.9|18662.97|18662.97|18655.9|18655.9|0
1680779400000|2023-04-06 11:10:00|18655.77|18655.77|18658.24|18658.24|18658.37|18658.37|18654.82|18654.82|0
1680779700000|2023-04-06 11:15:00|18658.1|18658.1|18657.41|18657.41|18659.82|18659.82|18657.41|18657.41|0
1680780000000|2023-04-06 11:20:00|18657.35|18657.35|18655.4|18655.4|18658.74|18658.74|18655.36|18655.36|0
1680780300000|2023-04-06 11:25:00|18655.48|18655.48|18654.36|18654.36|18655.66|18655.66|18653.46|18653.46|0
1680780600000|2023-04-06 11:30:00|18654.31|18654.31|18653.16|18653.16|18654.6|18654.6|18653.09|18653.09|0
1680780900000|2023-04-06 11:35:00|18653.06|18653.06|18649.79|18649.79|18653.45|18653.45|18649.65|18649.65|0
1680781200000|2023-04-06 11:40:00|18649.71|18649.71|18645.17|18645.17|18650.36|18650.36|18645|18645|0
1680781500000|2023-04-06 11:45:00|18645.34|18645.34|18649.24|18649.24|18649.81|18649.81|18645.09|18645.09|0
1680781800000|2023-04-06 11:50:00|18649.17|18649.17|18638.59|18638.59|18649.21|18649.21|18638.3|18638.3|0
1680782100000|2023-04-06 11:55:00|18638.66|18638.66|18637.91|18637.91|18641.96|18641.96|18637.58|18637.58|0
1680782400000|2023-04-06 12:00:00|18637.89|18637.89|18641.74|18641.74|18641.97|18641.97|18637.66|18637.66|0
1680782700000|2023-04-06 12:05:00|18641.83|18641.83|18647|18647|18647.75|18647.75|18641.83|18641.83|0
1680783000000|2023-04-06 12:10:00|18646.87|18646.87|18653.47|18653.47|18653.47|18653.47|18646.87|18646.87|0
1680783300000|2023-04-06 12:15:00|18653.64|18653.64|18655.1|18655.1|18655.76|18655.76|18653.38|18653.38|0
1680783600000|2023-04-06 12:20:00|18655.27|18655.27|18657.2|18657.2|18658.58|18658.58|18654.81|18654.81|0
1680783900000|2023-04-06 12:25:00|18657.37|18657.37|18653.08|18653.08|18659.01|18659.01|18653.08|18653.08|0
1680784200000|2023-04-06 12:30:00|18652.95|18652.95|18671.3|18671.3|18671.3|18671.3|18652.78|18652.78|0
1680784500000|2023-04-06 12:35:00|18671.48|18671.48|18678|18678|18678.35|18678.35|18671.25|18671.25|0
1680784800000|2023-04-06 12:40:00|18677.95|18677.95|18683.83|18683.83|18683.88|18683.88|18677.94|18677.94|0
1680785100000|2023-04-06 12:45:00|18683.9|18683.9|18691.41|18691.41|18691.41|18691.41|18683.9|18683.9|0
1680785400000|2023-04-06 12:50:00|18691.51|18691.51|18701.15|18701.15|18701.19|18701.19|18691.51|18691.51|0
1680785700000|2023-04-06 12:55:00|18701.22|18701.22|18706.39|18706.39|18706.39|18706.39|18701.15|18701.15|0
1680786000000|2023-04-06 13:00:00|18706.52|18706.52|18712.32|18712.32|18712.66|18712.66|18706.52|18706.52|0
1680786300000|2023-04-06 13:05:00|18712.24|18712.24|18725.93|18725.93|18726.29|18726.29|18711.87|18711.87|0
1680786600000|2023-04-06 13:10:00|18725.51|18725.51|18725.59|18725.59|18726.49|18726.49|18722.79|18722.79|0
1680786900000|2023-04-06 13:15:00|18725.53|18725.53|18715.39|18715.39|18726.14|18726.14|18715.09|18715.09|0
1680787200000|2023-04-06 13:20:00|18715.24|18715.24|18711.45|18711.45|18716.72|18716.72|18711.18|18711.18|0
1680787500000|2023-04-06 13:25:00|18711.6|18711.6|18709.6|18709.6|18713.09|18713.09|18709.6|18709.6|0
1680787800000|2023-04-06 13:30:00|18709.56|18709.56|18704.82|18704.82|18709.87|18709.87|18700.01|18700.01|0
1680788100000|2023-04-06 13:35:00|18704.86|18704.86|18720.54|18720.54|18721.62|18721.62|18704.78|18704.78|0
1680788400000|2023-04-06 13:40:00|18720.51|18720.51|18712.82|18712.82|18720.51|18720.51|18712.1|18712.1|0
1680788700000|2023-04-06 13:45:00|18712.95|18712.95|18708.93|18708.93|18715.41|18715.41|18708.9|18708.9|0
1680789000000|2023-04-06 13:50:00|18708.86|18708.86|18707.4|18707.4|18710.88|18710.88|18707.4|18707.4|0
1680789300000|2023-04-06 13:55:00|18707.37|18707.37|18708.66|18708.66|18708.66|18708.66|18702.53|18702.53|0
1680789600000|2023-04-06 14:00:00|18708.61|18708.61|18718.07|18718.07|18719.52|18719.52|18708.38|18708.38|0
1680789900000|2023-04-06 14:05:00|18717.95|18717.95|18725.22|18725.22|18726.12|18726.12|18717.95|18717.95|0
1680790200000|2023-04-06 14:10:00|18725.29|18725.29|18733.87|18733.87|18734.55|18734.55|18725.29|18725.29|0
1680790500000|2023-04-06 14:15:00|18733.8|18733.8|18739.33|18739.33|18740.07|18740.07|18733.8|18733.8|0
1680790800000|2023-04-06 14:20:00|18739.25|18739.25|18732.26|18732.26|18739.25|18739.25|18731.94|18731.94|0
1680791100000|2023-04-06 14:25:00|18732.15|18732.15|18732.64|18732.64|18732.77|18732.77|18730.05|18730.05|0
1680791400000|2023-04-06 14:30:00|18732.68|18732.68|18741.3|18741.3|18741.72|18741.72|18732.68|18732.68|0
1680791700000|2023-04-06 14:35:00|18741.24|18741.24|18733.44|18733.44|18741.7|18741.7|18732.53|18732.53|0
1680792000000|2023-04-06 14:40:00|18733.35|18733.35|18726.67|18726.67|18734.1|18734.1|18725.96|18725.96|0
1680792300000|2023-04-06 14:45:00|18726.78|18726.78|18733.91|18733.91|18734.37|18734.37|18726.78|18726.78|0
1680792600000|2023-04-06 14:50:00|18734.04|18734.04|18741.1|18741.1|18741.1|18741.1|18732.76|18732.76|0
1680792900000|2023-04-06 14:55:00|18741.13|18741.13|18746.69|18746.69|18746.76|18746.76|18740.56|18740.56|0
1680793200000|2023-04-06 15:00:00|18746.61|18746.61|18754.73|18754.73|18755.01|18755.01|18744.89|18744.89|0
1680793500000|2023-04-06 15:05:00|18754.7|18754.7|18760.14|18760.14|18760.72|18760.72|18754.12|18754.12|0
1680793800000|2023-04-06 15:10:00|18760.03|18760.03|18774|18774|18774.31|18774.31|18759.68|18759.68|0
1680794100000|2023-04-06 15:15:00|18774.07|18774.07|18777.34|18777.34|18778.75|18778.75|18773.82|18773.82|0
1680794400000|2023-04-06 15:20:00|18777.35|18777.35|18783.58|18783.58|18783.71|18783.71|18777.3|18777.3|0
1680794700000|2023-04-06 15:25:00|18783.55|18783.55|18787.39|18787.39|18787.4|18787.4|18783.51|18783.51|0
1681197300000|2023-04-11 07:15:00|18912.86|18912.86|18924.68|18924.68|18926.87|18926.87|18912.55|18912.55|0
1681197600000|2023-04-11 07:20:00|18924.84|18924.84|18945.85|18945.85|18946.09|18946.09|18924.64|18924.64|0
1681197900000|2023-04-11 07:25:00|18946.22|18946.22|18951.33|18951.33|18952.28|18952.28|18945.97|18945.97|0
1681198200000|2023-04-11 07:30:00|18951.41|18951.41|18966.9|18966.9|18966.9|18966.9|18951.41|18951.41|0
1681198500000|2023-04-11 07:35:00|18966.97|18966.97|18961.89|18961.89|18967.14|18967.14|18959.18|18959.18|0
1681198800000|2023-04-11 07:40:00|18961.84|18961.84|18936.8|18936.8|18961.84|18961.84|18936.8|18936.8|0
1681199100000|2023-04-11 07:45:00|18936.87|18936.87|18953.28|18953.28|18953.57|18953.57|18936.37|18936.37|0
1681199400000|2023-04-11 07:50:00|18953.41|18953.41|18953.27|18953.27|18960.12|18960.12|18952.66|18952.66|0
1681199700000|2023-04-11 07:55:00|18952.89|18952.89|18950.42|18950.42|18952.96|18952.96|18941.21|18941.21|0
1681200000000|2023-04-11 08:00:00|18950.6|18950.6|18949.56|18949.56|18951.5|18951.5|18948.92|18948.92|0
1681200300000|2023-04-11 08:05:00|18949.49|18949.49|18924.33|18924.33|18949.49|18949.49|18923.91|18923.91|0
1681200600000|2023-04-11 08:10:00|18924.25|18924.25|18923.96|18923.96|18925.45|18925.45|18920.67|18920.67|0
1681200900000|2023-04-11 08:15:00|18923.91|18923.91|18947.46|18947.46|18947.7|18947.7|18923.91|18923.91|0
1681201200000|2023-04-11 08:20:00|18947.54|18947.54|18950.12|18950.12|18951.97|18951.97|18947.54|18947.54|0
1681201500000|2023-04-11 08:25:00|18950.1|18950.1|18941.27|18941.27|18953.46|18953.46|18940.54|18940.54|0
1681201800000|2023-04-11 08:30:00|18941.13|18941.13|18951.06|18951.06|18953.22|18953.22|18940.87|18940.87|0
1681202100000|2023-04-11 08:35:00|18950.99|18950.99|18961.14|18961.14|18961.14|18961.14|18949.38|18949.38|0
1681202400000|2023-04-11 08:40:00|18961.16|18961.16|18956.62|18956.62|18962.95|18962.95|18956.15|18956.15|0
1681202700000|2023-04-11 08:45:00|18956.74|18956.74|18944.7|18944.7|18956.74|18956.74|18944.7|18944.7|0
1681203000000|2023-04-11 08:50:00|18944.78|18944.78|18945.43|18945.43|18945.43|18945.43|18942.65|18942.65|0
1681203300000|2023-04-11 08:55:00|18945.41|18945.41|18954.72|18954.72|18954.72|18954.72|18945.14|18945.14|0
1681203600000|2023-04-11 09:00:00|18954.77|18954.77|18963.22|18963.22|18964.05|18964.05|18954.59|18954.59|0
1681203900000|2023-04-11 09:05:00|18963.37|18963.37|18955.83|18955.83|18964.87|18964.87|18955.8|18955.8|0
1681204200000|2023-04-11 09:10:00|18955.75|18955.75|18940.84|18940.84|18955.75|18955.75|18940.84|18940.84|0
1681204500000|2023-04-11 09:15:00|18940.73|18940.73|18934.43|18934.43|18940.73|18940.73|18933.89|18933.89|0
1681204800000|2023-04-11 09:20:00|18934.11|18934.11|18936.4|18936.4|18937.87|18937.87|18932.93|18932.93|0
1681205100000|2023-04-11 09:25:00|18936.5|18936.5|18940.16|18940.16|18940.24|18940.24|18936.18|18936.18|0
1681205400000|2023-04-11 09:30:00|18940.24|18940.24|18939.73|18939.73|18940.56|18940.56|18937.44|18937.44|0
1681205700000|2023-04-11 09:35:00|18939.59|18939.59|18942.53|18942.53|18943.03|18943.03|18939.45|18939.45|0
1681206000000|2023-04-11 09:40:00|18942.67|18942.67|18945.92|18945.92|18946.88|18946.88|18942.67|18942.67|0
1681206300000|2023-04-11 09:45:00|18945.96|18945.96|18946.12|18946.12|18948.39|18948.39|18945.14|18945.14|0
1681206600000|2023-04-11 09:50:00|18946.17|18946.17|18940.24|18940.24|18946.28|18946.28|18940.24|18940.24|0
1681206900000|2023-04-11 09:55:00|18940.18|18940.18|18936.96|18936.96|18940.18|18940.18|18934.34|18934.34|0
1681207200000|2023-04-11 10:00:00|18936.81|18936.81|18939.09|18939.09|18940.25|18940.25|18936.81|18936.81|0
1681207500000|2023-04-11 10:05:00|18939.04|18939.04|18944.96|18944.96|18945.17|18945.17|18938.9|18938.9|0
1681207800000|2023-04-11 10:10:00|18945.02|18945.02|18944.84|18944.84|18945.33|18945.33|18943.08|18943.08|0
1681208100000|2023-04-11 10:15:00|18944.92|18944.92|18949.12|18949.12|18950.58|18950.58|18944.86|18944.86|0
1681208400000|2023-04-11 10:20:00|18949.02|18949.02|18945.45|18945.45|18949.09|18949.09|18945.23|18945.23|0
1681208700000|2023-04-11 10:25:00|18945.36|18945.36|18941.13|18941.13|18945.76|18945.76|18941.13|18941.13|0
1681209000000|2023-04-11 10:30:00|18941.2|18941.2|18934.32|18934.32|18941.88|18941.88|18934.32|18934.32|0
1681209300000|2023-04-11 10:35:00|18934.25|18934.25|18929.45|18929.45|18935.39|18935.39|18927.35|18927.35|0
1681209600000|2023-04-11 10:40:00|18929.49|18929.49|18931.01|18931.01|18931.9|18931.9|18928.61|18928.61|0
1681209900000|2023-04-11 10:45:00|18931.18|18931.18|18935.58|18935.58|18935.58|18935.58|18931.11|18931.11|0
1681210200000|2023-04-11 10:50:00|18935.74|18935.74|18940.62|18940.62|18941.66|18941.66|18935.62|18935.62|0
1681210500000|2023-04-11 10:55:00|18940.65|18940.65|18945.48|18945.48|18945.98|18945.98|18940.58|18940.58|0
1681210800000|2023-04-11 11:00:00|18945.55|18945.55|18952.04|18952.04|18953.7|18953.7|18945.55|18945.55|0
1681211100000|2023-04-11 11:05:00|18951.99|18951.99|18936.76|18936.76|18952.6|18952.6|18936.47|18936.47|0
1681211400000|2023-04-11 11:10:00|18936.82|18936.82|18936.49|18936.49|18938.28|18938.28|18936.22|18936.22|0
1681211700000|2023-04-11 11:15:00|18936.45|18936.45|18936.62|18936.62|18938.05|18938.05|18935.69|18935.69|0
1681212000000|2023-04-11 11:20:00|18936.46|18936.46|18945.51|18945.51|18945.51|18945.51|18936.36|18936.36|0
1681212300000|2023-04-11 11:25:00|18945.55|18945.55|18942.58|18942.58|18946.03|18946.03|18942.37|18942.37|0
1681212600000|2023-04-11 11:30:00|18942.51|18942.51|18939.88|18939.88|18943.3|18943.3|18939.17|18939.17|0
1681212900000|2023-04-11 11:35:00|18939.89|18939.89|18934.83|18934.83|18940.06|18940.06|18934.75|18934.75|0
1681213200000|2023-04-11 11:40:00|18934.75|18934.75|18934.39|18934.39|18935.97|18935.97|18934.16|18934.16|0
1681213500000|2023-04-11 11:45:00|18934.42|18934.42|18934.77|18934.77|18935.43|18935.43|18934.16|18934.16|0
1681213800000|2023-04-11 11:50:00|18934.81|18934.81|18932.66|18932.66|18935.26|18935.26|18932.66|18932.66|0
1681214100000|2023-04-11 11:55:00|18932.97|18932.97|18929.19|18929.19|18933.13|18933.13|18928.72|18928.72|0
1681214400000|2023-04-11 12:00:00|18929.14|18929.14|18926.95|18926.95|18929.14|18929.14|18925.79|18925.79|0
1681214700000|2023-04-11 12:05:00|18927.07|18927.07|18927.05|18927.05|18927.93|18927.93|18925.6|18925.6|0
1681215000000|2023-04-11 12:10:00|18927.25|18927.25|18932.83|18932.83|18933.65|18933.65|18927.22|18927.22|0
1681215300000|2023-04-11 12:15:00|18932.71|18932.71|18933.66|18933.66|18934.3|18934.3|18930.96|18930.96|0
1681215600000|2023-04-11 12:20:00|18933.71|18933.71|18939.99|18939.99|18940.35|18940.35|18933.63|18933.63|0
1681215900000|2023-04-11 12:25:00|18939.9|18939.9|18942.07|18942.07|18942.78|18942.78|18939.77|18939.77|0
1681216200000|2023-04-11 12:30:00|18942.14|18942.14|18939.52|18939.52|18942.58|18942.58|18938.03|18938.03|0
1681216500000|2023-04-11 12:35:00|18939.57|18939.57|18939.75|18939.75|18941.1|18941.1|18937.77|18937.77|0
1681216800000|2023-04-11 12:40:00|18939.72|18939.72|18934|18934|18939.72|18939.72|18933.79|18933.79|0
1681217100000|2023-04-11 12:45:00|18934.03|18934.03|18927.65|18927.65|18934.03|18934.03|18927.51|18927.51|0
1681217400000|2023-04-11 12:50:00|18927.39|18927.39|18924.84|18924.84|18927.42|18927.42|18924.84|18924.84|0
1681217700000|2023-04-11 12:55:00|18924.79|18924.79|18928.07|18928.07|18928.15|18928.15|18924.79|18924.79|0
1681218000000|2023-04-11 13:00:00|18928.02|18928.02|18936.19|18936.19|18936.79|18936.79|18927.75|18927.75|0
1681218300000|2023-04-11 13:05:00|18936.3|18936.3|18942.99|18942.99|18943.03|18943.03|18936.19|18936.19|0
1681218600000|2023-04-11 13:10:00|18943.51|18943.51|18947.53|18947.53|18947.78|18947.78|18942.83|18942.83|0
1681218900000|2023-04-11 13:15:00|18947.46|18947.46|18947.38|18947.38|18948.16|18948.16|18945.57|18945.57|0
1681219200000|2023-04-11 13:20:00|18947.54|18947.54|18952.92|18952.92|18952.95|18952.95|18947.54|18947.54|0
1681219500000|2023-04-11 13:25:00|18953.06|18953.06|18950.38|18950.38|18954.01|18954.01|18950.38|18950.38|0
1681219800000|2023-04-11 13:30:00|18950.34|18950.34|18957.18|18957.18|18957.22|18957.22|18947.38|18947.38|0
1681220100000|2023-04-11 13:35:00|18957.25|18957.25|18964.31|18964.31|18965.11|18965.11|18957.09|18957.09|0
1681220400000|2023-04-11 13:40:00|18964.28|18964.28|18960.32|18960.32|18966.76|18966.76|18957.22|18957.22|0
1681220700000|2023-04-11 13:45:00|18960.37|18960.37|18967.77|18967.77|18968.94|18968.94|18960.37|18960.37|0
1681221000000|2023-04-11 13:50:00|18967.65|18967.65|18976.3|18976.3|18977.68|18977.68|18967.62|18967.62|0
1681221300000|2023-04-11 13:55:00|18976.18|18976.18|18981.4|18981.4|18984.02|18984.02|18975.81|18975.81|0
1681221600000|2023-04-11 14:00:00|18980.95|18980.95|18979.42|18979.42|18981.32|18981.32|18972.27|18972.27|0
1681221900000|2023-04-11 14:05:00|18979.57|18979.57|18989.51|18989.51|18989.51|18989.51|18979.57|18979.57|0
1681222200000|2023-04-11 14:10:00|18989.59|18989.59|18992.35|18992.35|18992.59|18992.59|18986.25|18986.25|0
1681222500000|2023-04-11 14:15:00|18992.3|18992.3|18987.98|18987.98|18992.54|18992.54|18987.21|18987.21|0
1681222800000|2023-04-11 14:20:00|18988.07|18988.07|18990.9|18990.9|18991.5|18991.5|18986.47|18986.47|0
1681223100000|2023-04-11 14:25:00|18990.99|18990.99|18990.09|18990.09|18993.42|18993.42|18989.64|18989.64|0
1681223400000|2023-04-11 14:30:00|18990.17|18990.17|18976.91|18976.91|18990.82|18990.82|18976.91|18976.91|0
1681223700000|2023-04-11 14:35:00|18976.86|18976.86|18967.36|18967.36|18976.86|18976.86|18964.39|18964.39|0
1681224000000|2023-04-11 14:40:00|18967.24|18967.24|18962.05|18962.05|18967.31|18967.31|18961.4|18961.4|0
1681224300000|2023-04-11 14:45:00|18962.12|18962.12|18957.69|18957.69|18962.63|18962.63|18957.09|18957.09|0
1681224600000|2023-04-11 14:50:00|18957.31|18957.31|18954.39|18954.39|18961.11|18961.11|18954.31|18954.31|0
1681224900000|2023-04-11 14:55:00|18954.26|18954.26|18939.51|18939.51|18954.26|18954.26|18938.03|18938.03|0
1681225200000|2023-04-11 15:00:00|18939.59|18939.59|18941.66|18941.66|18942.86|18942.86|18939.05|18939.05|0
1681225500000|2023-04-11 15:05:00|18941.63|18941.63|18944.87|18944.87|18946.16|18946.16|18941.55|18941.55|0
1681225800000|2023-04-11 15:10:00|18944.72|18944.72|18950.73|18950.73|18950.73|18950.73|18943.35|18943.35|0
1681226100000|2023-04-11 15:15:00|18950.88|18950.88|18955.72|18955.72|18955.97|18955.97|18950.78|18950.78|0
1681226400000|2023-04-11 15:20:00|18955.75|18955.75|18958.32|18958.32|18958.6|18958.6|18953.17|18953.17|0
1681226700000|2023-04-11 15:25:00|18958.4|18958.4|18958|18958|18959.48|18959.48|18955.64|18955.64|0
1681283700000|2023-04-12 07:15:00|18983.62|18983.62|18961.55|18961.55|18985.31|18985.31|18961.55|18961.55|0
1681284000000|2023-04-12 07:20:00|18962.11|18962.11|18945|18945|18962.11|18962.11|18944.62|18944.62|0
1681284300000|2023-04-12 07:25:00|18945.26|18945.26|18917.8|18917.8|18951.49|18951.49|18917.56|18917.56|0
1681284600000|2023-04-12 07:30:00|18917.9|18917.9|18925.14|18925.14|18925.14|18925.14|18917.9|18917.9|0
1681284900000|2023-04-12 07:35:00|18925.21|18925.21|18934.11|18934.11|18935.03|18935.03|18924.67|18924.67|0
1681285200000|2023-04-12 07:40:00|18934.33|18934.33|18948.87|18948.87|18954.06|18954.06|18934.26|18934.26|0
1681285500000|2023-04-12 07:45:00|18948.75|18948.75|18951.62|18951.62|18953.38|18953.38|18948.16|18948.16|0
1681285800000|2023-04-12 07:50:00|18951.71|18951.71|18943.76|18943.76|18952.35|18952.35|18943.63|18943.63|0
1681286100000|2023-04-12 07:55:00|18943.41|18943.41|18935.2|18935.2|18943.41|18943.41|18934.57|18934.57|0
1681286400000|2023-04-12 08:00:00|18935.11|18935.11|18929.93|18929.93|18935.89|18935.89|18929.93|18929.93|0
1681286700000|2023-04-12 08:05:00|18929.86|18929.86|18941.22|18941.22|18941.28|18941.28|18928.65|18928.65|0
1681287000000|2023-04-12 08:10:00|18941.2|18941.2|18951.41|18951.41|18951.41|18951.41|18940.94|18940.94|0
1681287300000|2023-04-12 08:15:00|18951.76|18951.76|18946.04|18946.04|18954.85|18954.85|18945.75|18945.75|0
1681287600000|2023-04-12 08:20:00|18946.28|18946.28|18936.82|18936.82|18947.19|18947.19|18936.59|18936.59|0
1681287900000|2023-04-12 08:25:00|18936.73|18936.73|18923.34|18923.34|18937.21|18937.21|18923.24|18923.24|0
1681288200000|2023-04-12 08:30:00|18923.52|18923.52|18916.22|18916.22|18924.15|18924.15|18916.22|18916.22|0
1681288500000|2023-04-12 08:35:00|18916.37|18916.37|18919.46|18919.46|18920.89|18920.89|18915.18|18915.18|0
1681288800000|2023-04-12 08:40:00|18919.51|18919.51|18907.22|18907.22|18919.56|18919.56|18907.19|18907.19|0
1681289100000|2023-04-12 08:45:00|18907.1|18907.1|18909.12|18909.12|18909.36|18909.36|18905.65|18905.65|0
1681289400000|2023-04-12 08:50:00|18909.11|18909.11|18927.43|18927.43|18927.43|18927.43|18909.11|18909.11|0
1681289700000|2023-04-12 08:55:00|18927.32|18927.32|18932.92|18932.92|18933.04|18933.04|18927.32|18927.32|0
1681290000000|2023-04-12 09:00:00|18933|18933|18939.32|18939.32|18939.79|18939.79|18932.99|18932.99|0
1681290300000|2023-04-12 09:05:00|18939.2|18939.2|18946.83|18946.83|18946.86|18946.86|18939.15|18939.15|0
1681290600000|2023-04-12 09:10:00|18946.72|18946.72|18954.63|18954.63|18954.63|18954.63|18946.72|18946.72|0
1681290900000|2023-04-12 09:15:00|18954.64|18954.64|18957.26|18957.26|18957.54|18957.54|18954.16|18954.16|0
1681291200000|2023-04-12 09:20:00|18957.4|18957.4|18963.93|18963.93|18963.93|18963.93|18956.63|18956.63|0
1681291500000|2023-04-12 09:25:00|18964.03|18964.03|18971.21|18971.21|18971.67|18971.67|18963.78|18963.78|0
1681291800000|2023-04-12 09:30:00|18971.36|18971.36|18966.18|18966.18|18972.34|18972.34|18966.18|18966.18|0
1681292100000|2023-04-12 09:35:00|18966.22|18966.22|18970.01|18970.01|18970.65|18970.65|18965.78|18965.78|0
1681292400000|2023-04-12 09:40:00|18970.18|18970.18|18968.6|18968.6|18970.91|18970.91|18968.6|18968.6|0
1681292700000|2023-04-12 09:45:00|18968.2|18968.2|18964.58|18964.58|18968.6|18968.6|18964.22|18964.22|0
1681293000000|2023-04-12 09:50:00|18964.42|18964.42|18965.74|18965.74|18967.37|18967.37|18961.14|18961.14|0
1681293300000|2023-04-12 09:55:00|18965.79|18965.79|18967.97|18967.97|18968.72|18968.72|18962.69|18962.69|0
1681293600000|2023-04-12 10:00:00|18967.87|18967.87|18964.96|18964.96|18968.16|18968.16|18964.53|18964.53|0
1681293900000|2023-04-12 10:05:00|18965.03|18965.03|18968.67|18968.67|18968.71|18968.71|18963.01|18963.01|0
1681294200000|2023-04-12 10:10:00|18968.52|18968.52|18972.5|18972.5|18972.5|18972.5|18968.26|18968.26|0
1681294500000|2023-04-12 10:15:00|18972.27|18972.27|18975.97|18975.97|18976.75|18976.75|18972.15|18972.15|0
1681294800000|2023-04-12 10:20:00|18976.2|18976.2|18973.91|18973.91|18976.35|18976.35|18973.71|18973.71|0
1681295100000|2023-04-12 10:25:00|18973.79|18973.79|18974.99|18974.99|18975.41|18975.41|18972.66|18972.66|0
1681295400000|2023-04-12 10:30:00|18975.08|18975.08|18975.83|18975.83|18977.6|18977.6|18975.01|18975.01|0
1681295700000|2023-04-12 10:35:00|18975.77|18975.77|18972.58|18972.58|18976.85|18976.85|18972.58|18972.58|0
1681296000000|2023-04-12 10:40:00|18972.66|18972.66|18972.62|18972.62|18973.91|18973.91|18972.18|18972.18|0
1681296300000|2023-04-12 10:45:00|18972.53|18972.53|18968.41|18968.41|18972.6|18972.6|18968.41|18968.41|0
1681296600000|2023-04-12 10:50:00|18968.22|18968.22|18984.46|18984.46|18984.64|18984.64|18964.4|18964.4|0
1681296900000|2023-04-12 10:55:00|18984.62|18984.62|18971.78|18971.78|18985.06|18985.06|18971.78|18971.78|0
1681297200000|2023-04-12 11:00:00|18971.93|18971.93|18969.35|18969.35|18972.09|18972.09|18969.08|18969.08|0
1681297500000|2023-04-12 11:05:00|18969.31|18969.31|18973.71|18973.71|18974.02|18974.02|18968.79|18968.79|0
1681297800000|2023-04-12 11:10:00|18973.84|18973.84|18977.53|18977.53|18977.67|18977.67|18973.82|18973.82|0
1681298100000|2023-04-12 11:15:00|18977.71|18977.71|18987.86|18987.86|18987.86|18987.86|18977.71|18977.71|0
1681298400000|2023-04-12 11:20:00|18987.87|18987.87|18986.28|18986.28|18989.28|18989.28|18986.28|18986.28|0
1681298700000|2023-04-12 11:25:00|18986.17|18986.17|18984.13|18984.13|18986.52|18986.52|18984|18984|0
1681299000000|2023-04-12 11:30:00|18984.01|18984.01|18972.82|18972.82|18984.01|18984.01|18972.58|18972.58|0
1681299300000|2023-04-12 11:35:00|18972.75|18972.75|18970.6|18970.6|18973.71|18973.71|18970.57|18970.57|0
1681299600000|2023-04-12 11:40:00|18970.62|18970.62|18963.72|18963.72|18970.62|18970.62|18963.72|18963.72|0
1681299900000|2023-04-12 11:45:00|18963.8|18963.8|18962.26|18962.26|18963.88|18963.88|18961.99|18961.99|0
1681300200000|2023-04-12 11:50:00|18962.32|18962.32|18965.01|18965.01|18965.01|18965.01|18961.3|18961.3|0
1681300500000|2023-04-12 11:55:00|18965.09|18965.09|18966.82|18966.82|18968.13|18968.13|18965.09|18965.09|0
1681300800000|2023-04-12 12:00:00|18966.71|18966.71|18961.79|18961.79|18967.41|18967.41|18961.66|18961.66|0
1681301100000|2023-04-12 12:05:00|18961.71|18961.71|18968.05|18968.05|18968.66|18968.66|18961.49|18961.49|0
1681301400000|2023-04-12 12:10:00|18968|18968|18961.84|18961.84|18969.53|18969.53|18961.79|18961.79|0
1681301700000|2023-04-12 12:15:00|18961.88|18961.88|18957.01|18957.01|18961.88|18961.88|18956.51|18956.51|0
1681302000000|2023-04-12 12:20:00|18957.1|18957.1|18957.49|18957.49|18958.12|18958.12|18954.35|18954.35|0
1681302300000|2023-04-12 12:25:00|18957.42|18957.42|18955.63|18955.63|18960.7|18960.7|18955.63|18955.63|0
1681302600000|2023-04-12 12:30:00|18955.49|18955.49|19062.8|19062.8|19062.92|19062.92|18955.24|18955.24|0
1681302900000|2023-04-12 12:35:00|19062.77|19062.77|19062.01|19062.01|19090.86|19090.86|19062.01|19062.01|0
1681303200000|2023-04-12 12:40:00|19061.82|19061.82|19064.28|19064.28|19064.91|19064.91|19057.12|19057.12|0
1681303500000|2023-04-12 12:45:00|19064.23|19064.23|19068.71|19068.71|19068.71|19068.71|19059.43|19059.43|0
1681303800000|2023-04-12 12:50:00|19068.8|19068.8|19076.16|19076.16|19076.34|19076.34|19068.6|19068.6|0
1681304100000|2023-04-12 12:55:00|19076.17|19076.17|19084.12|19084.12|19088.6|19088.6|19076.04|19076.04|0
1681304400000|2023-04-12 13:00:00|19084.08|19084.08|19081.54|19081.54|19084.75|19084.75|19081.31|19081.31|0
1681304700000|2023-04-12 13:05:00|19081.39|19081.39|19080.59|19080.59|19081.94|19081.94|19078.75|19078.75|0
1681305000000|2023-04-12 13:10:00|19080.52|19080.52|19076.19|19076.19|19080.98|19080.98|19076.02|19076.02|0
1681305300000|2023-04-12 13:15:00|19076.15|19076.15|19076.43|19076.43|19076.46|19076.46|19070.21|19070.21|0
1681305600000|2023-04-12 13:20:00|19076.48|19076.48|19083.71|19083.71|19085.64|19085.64|19076.4|19076.4|0
1681305900000|2023-04-12 13:25:00|19083.89|19083.89|19070.43|19070.43|19083.97|19083.97|19070.43|19070.43|0
1681306200000|2023-04-12 13:30:00|19070.36|19070.36|19061.77|19061.77|19070.41|19070.41|19061.27|19061.27|0
1681306500000|2023-04-12 13:35:00|19061.43|19061.43|19071.45|19071.45|19072.39|19072.39|19060.62|19060.62|0
1681306800000|2023-04-12 13:40:00|19071.27|19071.27|19059.53|19059.53|19073.03|19073.03|19059.33|19059.33|0
1681307100000|2023-04-12 13:45:00|19059.6|19059.6|19036.36|19036.36|19060.7|19060.7|19029.53|19029.53|0
1681307400000|2023-04-12 13:50:00|19036.67|19036.67|19038.55|19038.55|19038.55|19038.55|19028.38|19028.38|0
1681307700000|2023-04-12 13:55:00|19038.64|19038.64|19041.6|19041.6|19045.13|19045.13|19038.59|19038.59|0
1681308000000|2023-04-12 14:00:00|19041.47|19041.47|19025.89|19025.89|19041.72|19041.72|19025.89|19025.89|0
1681308300000|2023-04-12 14:05:00|19025.95|19025.95|19014.87|19014.87|19026|19026|19014.12|19014.12|0
1681308600000|2023-04-12 14:10:00|19014.79|19014.79|19021.76|19021.76|19022.92|19022.92|19014.67|19014.67|0
1681308900000|2023-04-12 14:15:00|19021.56|19021.56|19013.8|19013.8|19027.72|19027.72|19013.8|19013.8|0
1681309200000|2023-04-12 14:20:00|19013.7|19013.7|19023.3|19023.3|19023.42|19023.42|19011.69|19011.69|0
1681309500000|2023-04-12 14:25:00|19023.21|19023.21|19025.16|19025.16|19025.16|19025.16|19021.17|19021.17|0
1681309800000|2023-04-12 14:30:00|19025.09|19025.09|19017.56|19017.56|19028.23|19028.23|19017.56|19017.56|0
1681310100000|2023-04-12 14:35:00|19017.64|19017.64|18997.28|18997.28|19017.64|19017.64|18994.05|18994.05|0
1681310400000|2023-04-12 14:40:00|18997.32|18997.32|18999.47|18999.47|19008.87|19008.87|18996.52|18996.52|0
1681310700000|2023-04-12 14:45:00|18999.39|18999.39|19002.4|19002.4|19002.73|19002.73|18997.4|18997.4|0
1681311000000|2023-04-12 14:50:00|19002.22|19002.22|18992.02|18992.02|19002.22|19002.22|18991.64|18991.64|0
1681311300000|2023-04-12 14:55:00|18991.96|18991.96|18983.29|18983.29|18992.3|18992.3|18982.94|18982.94|0
1681311600000|2023-04-12 15:00:00|18983.3|18983.3|18978.91|18978.91|18986.98|18986.98|18978.84|18978.84|0
1681311900000|2023-04-12 15:05:00|18978.8|18978.8|18969.14|18969.14|18978.8|18978.8|18969.14|18969.14|0
1681312200000|2023-04-12 15:10:00|18969.3|18969.3|18962.94|18962.94|18969.93|18969.93|18958.1|18958.1|0
1681312500000|2023-04-12 15:15:00|18962.72|18962.72|18968.68|18968.68|18968.96|18968.96|18962.72|18962.72|0
1681312800000|2023-04-12 15:20:00|18968.77|18968.77|18979.13|18979.13|18979.24|18979.24|18968.77|18968.77|0
1681313100000|2023-04-12 15:25:00|18979.2|18979.2|18987.19|18987.19|18988.13|18988.13|18978.03|18978.03|0
1681370100000|2023-04-13 07:15:00|19039.29|19039.29|19042.24|19042.24|19050.99|19050.99|19039.29|19039.29|0
1681370400000|2023-04-13 07:20:00|19042.32|19042.32|19042.8|19042.8|19044.71|19044.71|19038.8|19038.8|0
1681370700000|2023-04-13 07:25:00|19042.97|19042.97|19058.89|19058.89|19058.89|19058.89|19042.97|19042.97|0
1681371000000|2023-04-13 07:30:00|19058.72|19058.72|19077.8|19077.8|19077.83|19077.83|19058.6|19058.6|0
1681371300000|2023-04-13 07:35:00|19077.47|19077.47|19067.28|19067.28|19077.58|19077.58|19063.45|19063.45|0
1681371600000|2023-04-13 07:40:00|19067.21|19067.21|19057.85|19057.85|19068.12|19068.12|19057.19|19057.19|0
1681371900000|2023-04-13 07:45:00|19058|19058|19054.68|19054.68|19058.51|19058.51|19054.66|19054.66|0
1681372200000|2023-04-13 07:50:00|19054.57|19054.57|19028.21|19028.21|19054.73|19054.73|19028.08|19028.08|0
1681372500000|2023-04-13 07:55:00|19028.03|19028.03|19024.32|19024.32|19029.14|19029.14|19022.55|19022.55|0
1681372800000|2023-04-13 08:00:00|19024.45|19024.45|19035.62|19035.62|19036.33|19036.33|19024.43|19024.43|0
1681373100000|2023-04-13 08:05:00|19035.56|19035.56|19017.06|19017.06|19037.2|19037.2|19017.06|19017.06|0
1681373400000|2023-04-13 08:10:00|19017.03|19017.03|19000.17|19000.17|19017.18|19017.18|18999.88|18999.88|0
1681373700000|2023-04-13 08:15:00|19000.3|19000.3|18988.66|18988.66|19001.75|19001.75|18988.59|18988.59|0
1681374000000|2023-04-13 08:20:00|18988.29|18988.29|18985.05|18985.05|18990.12|18990.12|18983.36|18983.36|0
1681374300000|2023-04-13 08:25:00|18985.23|18985.23|18993.05|18993.05|18994.88|18994.88|18985.13|18985.13|0
1681374600000|2023-04-13 08:30:00|18993.02|18993.02|19014.29|19014.29|19014.29|19014.29|18993.02|18993.02|0
1681374900000|2023-04-13 08:35:00|19014.37|19014.37|19027.04|19027.04|19027.2|19027.2|19014.37|19014.37|0
1681375200000|2023-04-13 08:40:00|19026.96|19026.96|19025.74|19025.74|19029.44|19029.44|19025.11|19025.11|0
1681375500000|2023-04-13 08:45:00|19025.69|19025.69|19031.96|19031.96|19032.11|19032.11|19025.54|19025.54|0
1681375800000|2023-04-13 08:50:00|19031.79|19031.79|19032.27|19032.27|19032.96|19032.96|19029.53|19029.53|0
1681376100000|2023-04-13 08:55:00|19032.59|19032.59|19028.42|19028.42|19032.73|19032.73|19028.42|19028.42|0
1681376400000|2023-04-13 09:00:00|19028.47|19028.47|19029.61|19029.61|19031.43|19031.43|19028.44|19028.44|0
1681376700000|2023-04-13 09:05:00|19029.46|19029.46|19025.75|19025.75|19029.66|19029.66|19024.96|19024.96|0
1681377000000|2023-04-13 09:10:00|19025.85|19025.85|19040.34|19040.34|19040.51|19040.51|19025.52|19025.52|0
1681377300000|2023-04-13 09:15:00|19040.37|19040.37|19049.59|19049.59|19049.96|19049.96|19040.37|19040.37|0
1681377600000|2023-04-13 09:20:00|19049.41|19049.41|19049.19|19049.19|19053.77|19053.77|19048.38|19048.38|0
1681377900000|2023-04-13 09:25:00|19049.01|19049.01|19040.87|19040.87|19049.41|19049.41|19039.65|19039.65|0
1681378200000|2023-04-13 09:30:00|19040.78|19040.78|19033.73|19033.73|19041.67|19041.67|19033.73|19033.73|0
1681378500000|2023-04-13 09:35:00|19033.76|19033.76|19030.52|19030.52|19035.52|19035.52|19030.33|19030.33|0
1681378800000|2023-04-13 09:40:00|19030.44|19030.44|19025.66|19025.66|19030.75|19030.75|19022.44|19022.44|0
1681379100000|2023-04-13 09:45:00|19025.68|19025.68|19032.11|19032.11|19032.88|19032.88|19025.56|19025.56|0
1681379400000|2023-04-13 09:50:00|19032.52|19032.52|19033.97|19033.97|19034.18|19034.18|19030.51|19030.51|0
1681379700000|2023-04-13 09:55:00|19033.76|19033.76|19039.46|19039.46|19040.12|19040.12|19033.6|19033.6|0
1681380000000|2023-04-13 10:00:00|19039.41|19039.41|19036.32|19036.32|19039.67|19039.67|19036.32|19036.32|0
1681380300000|2023-04-13 10:05:00|19036.37|19036.37|19034.42|19034.42|19038.34|19038.34|19034.34|19034.34|0
1681380600000|2023-04-13 10:10:00|19034.46|19034.46|19022.06|19022.06|19034.46|19034.46|19022.06|19022.06|0
1681380900000|2023-04-13 10:15:00|19022.14|19022.14|19019.06|19019.06|19022.14|19022.14|19017.71|19017.71|0
1681381200000|2023-04-13 10:20:00|19019.17|19019.17|19019.35|19019.35|19019.44|19019.44|19017.51|19017.51|0
1681381500000|2023-04-13 10:25:00|19019.26|19019.26|19023.54|19023.54|19023.56|19023.56|19019.06|19019.06|0
1681381800000|2023-04-13 10:30:00|19023.62|19023.62|19033.16|19033.16|19033.41|19033.41|19023.62|19023.62|0
1681382100000|2023-04-13 10:35:00|19033.42|19033.42|19035.42|19035.42|19035.42|19035.42|19032.14|19032.14|0
1681382400000|2023-04-13 10:40:00|19035.6|19035.6|19036.97|19036.97|19037.58|19037.58|19035.55|19035.55|0
1681382700000|2023-04-13 10:45:00|19035.89|19035.89|19035.26|19035.26|19036.37|19036.37|19033.21|19033.21|0
1681383000000|2023-04-13 10:50:00|19035.07|19035.07|19034.29|19034.29|19035.46|19035.46|19033.75|19033.75|0
1681383300000|2023-04-13 10:55:00|19034.08|19034.08|19019.85|19019.85|19034.18|19034.18|19019.71|19019.71|0
1681383600000|2023-04-13 11:00:00|19019.93|19019.93|19012.9|19012.9|19020.31|19020.31|19012.9|19012.9|0
1681383900000|2023-04-13 11:05:00|19012.88|19012.88|19007.32|19007.32|19012.88|19012.88|19007.32|19007.32|0
1681384200000|2023-04-13 11:10:00|19007.11|19007.11|19006.54|19006.54|19007.14|19007.14|19005.65|19005.65|0
1681384500000|2023-04-13 11:15:00|19006.58|19006.58|19003.02|19003.02|19006.97|19006.97|19003.02|19003.02|0
1681384800000|2023-04-13 11:20:00|19002.98|19002.98|19000.24|19000.24|19003.49|19003.49|19000.13|19000.13|0
1681385100000|2023-04-13 11:25:00|19000.13|19000.13|18997.99|18997.99|19001.57|19001.57|18997.99|18997.99|0
1681385400000|2023-04-13 11:30:00|18997.94|18997.94|19000.61|19000.61|19001.29|19001.29|18997.85|18997.85|0
1681385700000|2023-04-13 11:35:00|19000.46|19000.46|19001.59|19001.59|19001.93|19001.93|18998.61|18998.61|0
1681386000000|2023-04-13 11:40:00|19001.96|19001.96|18993.04|18993.04|19001.96|19001.96|18992.98|18992.98|0
1681386300000|2023-04-13 11:45:00|18993.05|18993.05|18990.66|18990.66|18993.22|18993.22|18989.09|18989.09|0
1681386600000|2023-04-13 11:50:00|18990.72|18990.72|18987.34|18987.34|18990.94|18990.94|18987.22|18987.22|0
1681386900000|2023-04-13 11:55:00|18987.42|18987.42|18975.91|18975.91|18987.42|18987.42|18975.31|18975.31|0
1681387200000|2023-04-13 12:00:00|18975.82|18975.82|18969.2|18969.2|18975.9|18975.9|18969.04|18969.04|0
1681387500000|2023-04-13 12:05:00|18969.24|18969.24|18974.99|18974.99|18974.99|18974.99|18966.95|18966.95|0
1681387800000|2023-04-13 12:10:00|18975.12|18975.12|18980.09|18980.09|18980.99|18980.99|18975.05|18975.05|0
1681388100000|2023-04-13 12:15:00|18980.04|18980.04|18982.84|18982.84|18984.15|18984.15|18980.04|18980.04|0
1681388400000|2023-04-13 12:20:00|18983.26|18983.26|18988.21|18988.21|18988.37|18988.37|18982.81|18982.81|0
1681388700000|2023-04-13 12:25:00|18988.3|18988.3|18982.73|18982.73|18988.44|18988.44|18982.73|18982.73|0
1681389000000|2023-04-13 12:30:00|18982.78|18982.78|18995.05|18995.05|19003.77|19003.77|18979.85|18979.85|0
1681389300000|2023-04-13 12:35:00|18994.92|18994.92|18998.79|18998.79|18998.79|18998.79|18992.75|18992.75|0
1681389600000|2023-04-13 12:40:00|18998.6|18998.6|19014.17|19014.17|19014.22|19014.22|18998.46|18998.46|0
1681389900000|2023-04-13 12:45:00|19013.96|19013.96|19036.11|19036.11|19036.43|19036.43|19013.96|19013.96|0
1681390200000|2023-04-13 12:50:00|19036.18|19036.18|19049.78|19049.78|19050.69|19050.69|19034.21|19034.21|0
1681390500000|2023-04-13 12:55:00|19049.84|19049.84|19053.13|19053.13|19055.02|19055.02|19049.84|19049.84|0
1681390800000|2023-04-13 13:00:00|19053.2|19053.2|19059.95|19059.95|19059.97|19059.97|19052.91|19052.91|0
1681391100000|2023-04-13 13:05:00|19059.98|19059.98|19071.69|19071.69|19071.81|19071.81|19059.62|19059.62|0
1681391400000|2023-04-13 13:10:00|19071.83|19071.83|19056.91|19056.91|19071.86|19071.86|19056.43|19056.43|0
1681391700000|2023-04-13 13:15:00|19056.95|19056.95|19055.01|19055.01|19057.13|19057.13|19052.41|19052.41|0
1681392000000|2023-04-13 13:20:00|19055.09|19055.09|19058.48|19058.48|19058.86|19058.86|19054.71|19054.71|0
1681392300000|2023-04-13 13:25:00|19058.43|19058.43|19054.09|19054.09|19060.27|19060.27|19054.09|19054.09|0
1681392600000|2023-04-13 13:30:00|19054.07|19054.07|19040.81|19040.81|19054.07|19054.07|19040.49|19040.49|0
1681392900000|2023-04-13 13:35:00|19040.73|19040.73|19035.36|19035.36|19040.73|19040.73|19027.66|19027.66|0
1681393200000|2023-04-13 13:40:00|19035.29|19035.29|19047.51|19047.51|19047.61|19047.61|19035.08|19035.08|0
1681393500000|2023-04-13 13:45:00|19047.59|19047.59|19052.15|19052.15|19052.56|19052.56|19047.47|19047.47|0
1681393800000|2023-04-13 13:50:00|19052.18|19052.18|19046.92|19046.92|19054.57|19054.57|19046.7|19046.7|0
1681394100000|2023-04-13 13:55:00|19046.84|19046.84|19045.11|19045.11|19051.34|19051.34|19045.11|19045.11|0
1681394400000|2023-04-13 14:00:00|19045.22|19045.22|19034.28|19034.28|19045.63|19045.63|19034.24|19034.24|0
1681394700000|2023-04-13 14:05:00|19034.36|19034.36|19045.18|19045.18|19045.2|19045.2|19033.49|19033.49|0
1681395000000|2023-04-13 14:10:00|19045.21|19045.21|19051.45|19051.45|19051.73|19051.73|19043.36|19043.36|0
1681395300000|2023-04-13 14:15:00|19051.4|19051.4|19081.4|19081.4|19082.13|19082.13|19051.18|19051.18|0
1681395600000|2023-04-13 14:20:00|19081.36|19081.36|19082.42|19082.42|19085.41|19085.41|19080.61|19080.61|0
1681395900000|2023-04-13 14:25:00|19082.4|19082.4|19083.32|19083.32|19085.68|19085.68|19082.18|19082.18|0
1681396200000|2023-04-13 14:30:00|19083.1|19083.1|19080.56|19080.56|19083.45|19083.45|19072.81|19072.81|0
1681396500000|2023-04-13 14:35:00|19080.47|19080.47|19084.9|19084.9|19085.58|19085.58|19080.47|19080.47|0
1681396800000|2023-04-13 14:40:00|19084.86|19084.86|19079.22|19079.22|19085.27|19085.27|19079.22|19079.22|0
1681397100000|2023-04-13 14:45:00|19079.15|19079.15|19074.18|19074.18|19079.54|19079.54|19074.09|19074.09|0
1681397400000|2023-04-13 14:50:00|19074.26|19074.26|19074.51|19074.51|19077.06|19077.06|19070.27|19070.27|0
1681397700000|2023-04-13 14:55:00|19074.47|19074.47|19066.59|19066.59|19074.77|19074.77|19066.15|19066.15|0
1681398000000|2023-04-13 15:00:00|19066.54|19066.54|19067.64|19067.64|19068.96|19068.96|19064.22|19064.22|0
1681398300000|2023-04-13 15:05:00|19067.73|19067.73|19057.76|19057.76|19067.73|19067.73|19057.55|19057.55|0
1681398600000|2023-04-13 15:10:00|19057.83|19057.83|19054.29|19054.29|19058.77|19058.77|19053.54|19053.54|0
1681398900000|2023-04-13 15:15:00|19054.52|19054.52|19061.35|19061.35|19061.6|19061.6|19054.5|19054.5|0
1681399200000|2023-04-13 15:20:00|19061.34|19061.34|19061.85|19061.85|19067.34|19067.34|19060.92|19060.92|0
1681399500000|2023-04-13 15:25:00|19061.94|19061.94|19060.98|19060.98|19067.89|19067.89|19060.06|19060.06|0
1681456500000|2023-04-14 07:15:00|19175.9|19175.9|19177.83|19177.83|19177.83|19177.83|19169.92|19169.92|0
1681456800000|2023-04-14 07:20:00|19177.93|19177.93|19196.69|19196.69|19196.69|19196.69|19177.71|19177.71|0
1681457100000|2023-04-14 07:25:00|19196.51|19196.51|19212.53|19212.53|19212.61|19212.61|19195.21|19195.21|0
1681457400000|2023-04-14 07:30:00|19212.28|19212.28|19218|19218|19218.36|19218.36|19211.61|19211.61|0
1681457700000|2023-04-14 07:35:00|19217.84|19217.84|19225.91|19225.91|19227.83|19227.83|19217.11|19217.11|0
1681458000000|2023-04-14 07:40:00|19225.97|19225.97|19225.06|19225.06|19227.96|19227.96|19222.59|19222.59|0
1681458300000|2023-04-14 07:45:00|19225.13|19225.13|19228.57|19228.57|19229.27|19229.27|19223.47|19223.47|0
1681458600000|2023-04-14 07:50:00|19228.62|19228.62|19238.21|19238.21|19239.6|19239.6|19227.72|19227.72|0
1681458900000|2023-04-14 07:55:00|19238.6|19238.6|19241.96|19241.96|19243.27|19243.27|19237.99|19237.99|0
1681459200000|2023-04-14 08:00:00|19241.9|19241.9|19244.08|19244.08|19245.09|19245.09|19241.26|19241.26|0
1681459500000|2023-04-14 08:05:00|19244.3|19244.3|19254.65|19254.65|19254.65|19254.65|19241.23|19241.23|0
1681459800000|2023-04-14 08:10:00|19254.47|19254.47|19254.87|19254.87|19257.42|19257.42|19253.73|19253.73|0
1681460100000|2023-04-14 08:15:00|19254.64|19254.64|19243.7|19243.7|19254.77|19254.77|19243.58|19243.58|0
1681460400000|2023-04-14 08:20:00|19243.13|19243.13|19239.45|19239.45|19243.58|19243.58|19238.05|19238.05|0
1681460700000|2023-04-14 08:25:00|19239.57|19239.57|19242.77|19242.77|19243.74|19243.74|19239.38|19239.38|0
1681461000000|2023-04-14 08:30:00|19242.73|19242.73|19259.78|19259.78|19259.84|19259.84|19242.53|19242.53|0
1681461300000|2023-04-14 08:35:00|19259.73|19259.73|19264.08|19264.08|19264.5|19264.5|19259.73|19259.73|0
1681461600000|2023-04-14 08:40:00|19264.19|19264.19|19262.42|19262.42|19265.49|19265.49|19262.16|19262.16|0
1681461900000|2023-04-14 08:45:00|19262.35|19262.35|19261.64|19261.64|19263.34|19263.34|19257.55|19257.55|0
1681462200000|2023-04-14 08:50:00|19261.46|19261.46|19263.7|19263.7|19264.78|19264.78|19260.93|19260.93|0
1681462500000|2023-04-14 08:55:00|19263.66|19263.66|19261.81|19261.81|19266.02|19266.02|19261.81|19261.81|0
1681462800000|2023-04-14 09:00:00|19261.65|19261.65|19263.93|19263.93|19264.24|19264.24|19261.37|19261.37|0
1681463100000|2023-04-14 09:05:00|19263.99|19263.99|19269.86|19269.86|19270.93|19270.93|19263.86|19263.86|0
1681463400000|2023-04-14 09:10:00|19269.79|19269.79|19273.16|19273.16|19273.16|19273.16|19269.7|19269.7|0
1681463700000|2023-04-14 09:15:00|19273.29|19273.29|19274.21|19274.21|19275.12|19275.12|19271.12|19271.12|0
1681464000000|2023-04-14 09:20:00|19274.05|19274.05|19271.78|19271.78|19274.84|19274.84|19271.14|19271.14|0
1681464300000|2023-04-14 09:25:00|19271.98|19271.98|19274.86|19274.86|19274.86|19274.86|19271.61|19271.61|0
1681464600000|2023-04-14 09:30:00|19274.8|19274.8|19275.97|19275.97|19276.24|19276.24|19272.65|19272.65|0
1681464900000|2023-04-14 09:35:00|19276.11|19276.11|19280.75|19280.75|19280.75|19280.75|19275.61|19275.61|0
1681465200000|2023-04-14 09:40:00|19280.9|19280.9|19288.06|19288.06|19288.47|19288.47|19280.9|19280.9|0
1681465500000|2023-04-14 09:45:00|19287.94|19287.94|19287.24|19287.24|19291.7|19291.7|19287.24|19287.24|0
1681465800000|2023-04-14 09:50:00|19287.21|19287.21|19287.87|19287.87|19288.83|19288.83|19286.44|19286.44|0
1681466100000|2023-04-14 09:55:00|19288.06|19288.06|19292.1|19292.1|19292.17|19292.17|19287.69|19287.69|0
1681466400000|2023-04-14 10:00:00|19291.58|19291.58|19290.17|19290.17|19291.58|19291.58|19289.28|19289.28|0
1681466700000|2023-04-14 10:05:00|19290.25|19290.25|19284.9|19284.9|19290.25|19290.25|19284.9|19284.9|0
1681467000000|2023-04-14 10:10:00|19284.77|19284.77|19281.41|19281.41|19285|19285|19281.08|19281.08|0
1681467300000|2023-04-14 10:15:00|19281.22|19281.22|19280.62|19280.62|19282.24|19282.24|19279.08|19279.08|0
1681467600000|2023-04-14 10:20:00|19280.7|19280.7|19283.65|19283.65|19283.65|19283.65|19280.23|19280.23|0
1681467900000|2023-04-14 10:25:00|19283.48|19283.48|19284.63|19284.63|19285.49|19285.49|19283.48|19283.48|0
1681468200000|2023-04-14 10:30:00|19284.66|19284.66|19285.15|19285.15|19285.3|19285.3|19283.81|19283.81|0
1681468500000|2023-04-14 10:35:00|19285.18|19285.18|19283.53|19283.53|19285.34|19285.34|19282.8|19282.8|0
1681468800000|2023-04-14 10:40:00|19283.41|19283.41|19285.16|19285.16|19285.33|19285.33|19281.17|19281.17|0
1681469100000|2023-04-14 10:45:00|19285.41|19285.41|19292.68|19292.68|19292.71|19292.71|19285.41|19285.41|0
1681469400000|2023-04-14 10:50:00|19292.79|19292.79|19300.93|19300.93|19304.75|19304.75|19292.79|19292.79|0
1681469700000|2023-04-14 10:55:00|19300.85|19300.85|19298.72|19298.72|19300.85|19300.85|19296.55|19296.55|0
1681470000000|2023-04-14 11:00:00|19298.66|19298.66|19298.72|19298.72|19299.27|19299.27|19295.86|19295.86|0
1681470300000|2023-04-14 11:05:00|19298.9|19298.9|19300.42|19300.42|19301.22|19301.22|19298.56|19298.56|0
1681470600000|2023-04-14 11:10:00|19300.57|19300.57|19304.33|19304.33|19304.78|19304.78|19300.18|19300.18|0
1681470900000|2023-04-14 11:15:00|19304.39|19304.39|19307.41|19307.41|19307.44|19307.44|19303.4|19303.4|0
1681471200000|2023-04-14 11:20:00|19307.36|19307.36|19307.91|19307.91|19308.01|19308.01|19306.58|19306.58|0
1681471500000|2023-04-14 11:25:00|19308.06|19308.06|19310|19310|19310.28|19310.28|19307.14|19307.14|0
1681471800000|2023-04-14 11:30:00|19310.21|19310.21|19314.65|19314.65|19317.76|19317.76|19310.21|19310.21|0
1681472100000|2023-04-14 11:35:00|19314.46|19314.46|19311.73|19311.73|19314.71|19314.71|19311.49|19311.49|0
1681472400000|2023-04-14 11:40:00|19311.93|19311.93|19313.29|19313.29|19313.64|19313.64|19311.72|19311.72|0
1681472700000|2023-04-14 11:45:00|19313.16|19313.16|19316.53|19316.53|19316.59|19316.59|19313.16|19313.16|0
1681473000000|2023-04-14 11:50:00|19316.57|19316.57|19320.14|19320.14|19321.15|19321.15|19316.57|19316.57|0
1681473300000|2023-04-14 11:55:00|19320.16|19320.16|19323.32|19323.32|19324.05|19324.05|19319.94|19319.94|0
1681473600000|2023-04-14 12:00:00|19323.42|19323.42|19327.91|19327.91|19327.91|19327.91|19323.42|19323.42|0
1681473900000|2023-04-14 12:05:00|19328.1|19328.1|19323.96|19323.96|19328.29|19328.29|19323.21|19323.21|0
1681474200000|2023-04-14 12:10:00|19324.16|19324.16|19327.77|19327.77|19328.08|19328.08|19323.65|19323.65|0
1681474500000|2023-04-14 12:15:00|19327.75|19327.75|19329.66|19329.66|19330.03|19330.03|19326.61|19326.61|0
1681474800000|2023-04-14 12:20:00|19329.55|19329.55|19332.68|19332.68|19332.85|19332.85|19328.85|19328.85|0
1681475100000|2023-04-14 12:25:00|19332.36|19332.36|19331.42|19331.42|19336.14|19336.14|19331.39|19331.39|0
1681475400000|2023-04-14 12:30:00|19331.3|19331.3|19324.5|19324.5|19334.06|19334.06|19324.5|19324.5|0
1681475700000|2023-04-14 12:35:00|19324.34|19324.34|19319.76|19319.76|19324.34|19324.34|19318.46|19318.46|0
1681476000000|2023-04-14 12:40:00|19319.89|19319.89|19316.55|19316.55|19320.92|19320.92|19316.5|19316.5|0
1681476300000|2023-04-14 12:45:00|19316.58|19316.58|19312.39|19312.39|19316.66|19316.66|19311.26|19311.26|0
1681476600000|2023-04-14 12:50:00|19312.65|19312.65|19312.79|19312.79|19316.95|19316.95|19312.25|19312.25|0
1681476900000|2023-04-14 12:55:00|19312.64|19312.64|19300.08|19300.08|19312.64|19312.64|19298.25|19298.25|0
1681477200000|2023-04-14 13:00:00|19299.98|19299.98|19297.47|19297.47|19300.39|19300.39|19297.03|19297.03|0
1681477500000|2023-04-14 13:05:00|19297.77|19297.77|19298.67|19298.67|19299.08|19299.08|19296.03|19296.03|0
1681477800000|2023-04-14 13:10:00|19298.61|19298.61|19299.6|19299.6|19300.43|19300.43|19298.07|19298.07|0
1681478100000|2023-04-14 13:15:00|19299.51|19299.51|19300.94|19300.94|19301.5|19301.5|19299.11|19299.11|0
1681478400000|2023-04-14 13:20:00|19300.8|19300.8|19306.46|19306.46|19306.63|19306.63|19300.41|19300.41|0
1681478700000|2023-04-14 13:25:00|19306.18|19306.18|19296.72|19296.72|19306.38|19306.38|19296.72|19296.72|0
1681479000000|2023-04-14 13:30:00|19296.8|19296.8|19297.08|19297.08|19298.13|19298.13|19295.29|19295.29|0
1681479300000|2023-04-14 13:35:00|19297.11|19297.11|19306.15|19306.15|19307.02|19307.02|19296.63|19296.63|0
1681479600000|2023-04-14 13:40:00|19306.19|19306.19|19305.15|19305.15|19306.19|19306.19|19296.71|19296.71|0
1681479900000|2023-04-14 13:45:00|19305.23|19305.23|19311.85|19311.85|19312.34|19312.34|19304.94|19304.94|0
1681480200000|2023-04-14 13:50:00|19311.73|19311.73|19314.73|19314.73|19318.65|19318.65|19311.73|19311.73|0
1681480500000|2023-04-14 13:55:00|19314.9|19314.9|19306.18|19306.18|19314.9|19314.9|19306.18|19306.18|0
1681480800000|2023-04-14 14:00:00|19305.78|19305.78|19304.27|19304.27|19305.78|19305.78|19297.89|19297.89|0
1681481100000|2023-04-14 14:05:00|19304.24|19304.24|19280.46|19280.46|19304.55|19304.55|19278.57|19278.57|0
1681481400000|2023-04-14 14:10:00|19280.56|19280.56|19281.26|19281.26|19284.04|19284.04|19279.6|19279.6|0
1681481700000|2023-04-14 14:15:00|19281.4|19281.4|19281.54|19281.54|19284.14|19284.14|19280.25|19280.25|0
1681482000000|2023-04-14 14:20:00|19281.4|19281.4|19276.65|19276.65|19282.99|19282.99|19275.87|19275.87|0
1681482300000|2023-04-14 14:25:00|19276.58|19276.58|19281.75|19281.75|19281.8|19281.8|19275|19275|0
1681482600000|2023-04-14 14:30:00|19281.67|19281.67|19278.95|19278.95|19284.65|19284.65|19278.15|19278.15|0
1681482900000|2023-04-14 14:35:00|19278.91|19278.91|19280.92|19280.92|19281.1|19281.1|19276.86|19276.86|0
1681483200000|2023-04-14 14:40:00|19280.97|19280.97|19277.83|19277.83|19283.23|19283.23|19274.84|19274.84|0
1681483500000|2023-04-14 14:45:00|19277.94|19277.94|19270.49|19270.49|19279.45|19279.45|19270.29|19270.29|0
1681483800000|2023-04-14 14:50:00|19270.45|19270.45|19267.71|19267.71|19271.33|19271.33|19266.3|19266.3|0
1681484100000|2023-04-14 14:55:00|19267.76|19267.76|19262.48|19262.48|19267.76|19267.76|19261.83|19261.83|0
1681484400000|2023-04-14 15:00:00|19262.44|19262.44|19251.25|19251.25|19264.66|19264.66|19251.23|19251.23|0
1681484700000|2023-04-14 15:05:00|19251.27|19251.27|19249.41|19249.41|19252.36|19252.36|19247.78|19247.78|0
1681485000000|2023-04-14 15:10:00|19249.38|19249.38|19246.74|19246.74|19250.08|19250.08|19246.22|19246.22|0
1681485300000|2023-04-14 15:15:00|19246.82|19246.82|19246.78|19246.78|19247.45|19247.45|19244.8|19244.8|0
1681485600000|2023-04-14 15:20:00|19246.71|19246.71|19246.1|19246.1|19248.29|19248.29|19245.72|19245.72|0
1681485900000|2023-04-14 15:25:00|19246.21|19246.21|19246.75|19246.75|19247.47|19247.47|19243.3|19243.3|0
1681715700000|2023-04-17 07:15:00|19350.83|19350.83|19353.97|19353.97|19354.94|19354.94|19348.19|19348.19|0
1681716000000|2023-04-17 07:20:00|19354.05|19354.05|19357.75|19357.75|19357.75|19357.75|19352.84|19352.84|0
1681716300000|2023-04-17 07:25:00|19357.63|19357.63|19369.25|19369.25|19369.25|19369.25|19355.13|19355.13|0
1681716600000|2023-04-17 07:30:00|19369.35|19369.35|19384.9|19384.9|19384.9|19384.9|19369.35|19369.35|0
1681716900000|2023-04-17 07:35:00|19384.94|19384.94|19393.85|19393.85|19394.3|19394.3|19384.94|19384.94|0
1681717200000|2023-04-17 07:40:00|19393.77|19393.77|19385.78|19385.78|19395.59|19395.59|19385.78|19385.78|0
1681717500000|2023-04-17 07:45:00|19385.57|19385.57|19390.3|19390.3|19390.76|19390.76|19382.77|19382.77|0
1681717800000|2023-04-17 07:50:00|19390.11|19390.11|19388.89|19388.89|19392.79|19392.79|19385.4|19385.4|0
1681718100000|2023-04-17 07:55:00|19388.76|19388.76|19380.01|19380.01|19389.11|19389.11|19379.77|19379.77|0
1681718400000|2023-04-17 08:00:00|19379.93|19379.93|19372.15|19372.15|19380.04|19380.04|19372.15|19372.15|0
1681718700000|2023-04-17 08:05:00|19372.28|19372.28|19353.43|19353.43|19372.38|19372.38|19352.75|19352.75|0
1681719000000|2023-04-17 08:10:00|19353.59|19353.59|19355.49|19355.49|19355.71|19355.71|19350.1|19350.1|0
1681719300000|2023-04-17 08:15:00|19355.59|19355.59|19353.03|19353.03|19355.69|19355.69|19351.64|19351.64|0
1681719600000|2023-04-17 08:20:00|19353.28|19353.28|19353.25|19353.25|19354.95|19354.95|19350.18|19350.18|0
1681719900000|2023-04-17 08:25:00|19353.2|19353.2|19355.19|19355.19|19355.22|19355.22|19352.61|19352.61|0
1681720200000|2023-04-17 08:30:00|19355.5|19355.5|19351.84|19351.84|19356.84|19356.84|19351.52|19351.52|0
1681720500000|2023-04-17 08:35:00|19351.64|19351.64|19349.47|19349.47|19352.1|19352.1|19347.96|19347.96|0
1681720800000|2023-04-17 08:40:00|19349.33|19349.33|19349.63|19349.63|19351.89|19351.89|19348.14|19348.14|0
1681721100000|2023-04-17 08:45:00|19349.59|19349.59|19349.49|19349.49|19350.04|19350.04|19347.71|19347.71|0
1681721400000|2023-04-17 08:50:00|19349.45|19349.45|19349.05|19349.05|19350.4|19350.4|19348.55|19348.55|0
1681721700000|2023-04-17 08:55:00|19348.95|19348.95|19342.34|19342.34|19349.05|19349.05|19342.27|19342.27|0
1681722000000|2023-04-17 09:00:00|19342.41|19342.41|19336.69|19336.69|19342.41|19342.41|19336.05|19336.05|0
1681722300000|2023-04-17 09:05:00|19336.81|19336.81|19332.69|19332.69|19339.18|19339.18|19332.46|19332.46|0
1681722600000|2023-04-17 09:10:00|19332.6|19332.6|19330.71|19330.71|19332.75|19332.75|19329.48|19329.48|0
1681722900000|2023-04-17 09:15:00|19330.74|19330.74|19325.84|19325.84|19330.89|19330.89|19325.8|19325.8|0
1681723200000|2023-04-17 09:20:00|19325.79|19325.79|19326.19|19326.19|19327.2|19327.2|19324.64|19324.64|0
1681723500000|2023-04-17 09:25:00|19326.15|19326.15|19327.32|19327.32|19330.42|19330.42|19326.15|19326.15|0
1681723800000|2023-04-17 09:30:00|19327.58|19327.58|19333.68|19333.68|19333.76|19333.76|19326.4|19326.4|0
1681724100000|2023-04-17 09:35:00|19333.54|19333.54|19334.12|19334.12|19335.33|19335.33|19333.54|19333.54|0
1681724400000|2023-04-17 09:40:00|19334.16|19334.16|19331.54|19331.54|19334.58|19334.58|19331.54|19331.54|0
1681724700000|2023-04-17 09:45:00|19331.5|19331.5|19328.32|19328.32|19331.5|19331.5|19328.29|19328.29|0
1681725000000|2023-04-17 09:50:00|19328.36|19328.36|19329.58|19329.58|19331.2|19331.2|19327.99|19327.99|0
1681725300000|2023-04-17 09:55:00|19329.5|19329.5|19332.33|19332.33|19332.68|19332.68|19329.3|19329.3|0
1681725600000|2023-04-17 10:00:00|19332.25|19332.25|19337.6|19337.6|19337.6|19337.6|19332.12|19332.12|0
1681725900000|2023-04-17 10:05:00|19337.82|19337.82|19342.49|19342.49|19342.99|19342.99|19337.82|19337.82|0
1681726200000|2023-04-17 10:10:00|19342.65|19342.65|19344.53|19344.53|19344.9|19344.9|19340.67|19340.67|0
1681726500000|2023-04-17 10:15:00|19344.6|19344.6|19344.04|19344.04|19345.98|19345.98|19343.83|19343.83|0
1681726800000|2023-04-17 10:20:00|19344.1|19344.1|19344.58|19344.58|19345.55|19345.55|19343.46|19343.46|0
1681727100000|2023-04-17 10:25:00|19344.41|19344.41|19342.84|19342.84|19345.75|19345.75|19342.76|19342.76|0
1681727400000|2023-04-17 10:30:00|19342.94|19342.94|19340.19|19340.19|19342.94|19342.94|19339.25|19339.25|0
1681727700000|2023-04-17 10:35:00|19340.11|19340.11|19338.55|19338.55|19340.11|19340.11|19337.4|19337.4|0
1681728000000|2023-04-17 10:40:00|19338.49|19338.49|19335.85|19335.85|19339.03|19339.03|19335.56|19335.56|0
1681728300000|2023-04-17 10:45:00|19335.81|19335.81|19338.32|19338.32|19338.84|19338.84|19335.15|19335.15|0
1681728600000|2023-04-17 10:50:00|19338.28|19338.28|19335.18|19335.18|19338.95|19338.95|19335.15|19335.15|0
1681728900000|2023-04-17 10:55:00|19335.14|19335.14|19328.51|19328.51|19335.27|19335.27|19328.51|19328.51|0
1681729200000|2023-04-17 11:00:00|19328.31|19328.31|19328.75|19328.75|19330.1|19330.1|19327.87|19327.87|0
1681729500000|2023-04-17 11:05:00|19328.7|19328.7|19327.45|19327.45|19328.8|19328.8|19327.3|19327.3|0
1681729800000|2023-04-17 11:10:00|19327.55|19327.55|19327.99|19327.99|19328.84|19328.84|19326.86|19326.86|0
1681730100000|2023-04-17 11:15:00|19327.83|19327.83|19321.36|19321.36|19328.33|19328.33|19321.2|19321.2|0
1681730400000|2023-04-17 11:20:00|19321.31|19321.31|19320.49|19320.49|19321.48|19321.48|19319.81|19319.81|0
1681730700000|2023-04-17 11:25:00|19320.63|19320.63|19316.76|19316.76|19320.96|19320.96|19316.74|19316.74|0
1681731000000|2023-04-17 11:30:00|19316.66|19316.66|19307.18|19307.18|19317.34|19317.34|19307.18|19307.18|0
1681731300000|2023-04-17 11:35:00|19306.84|19306.84|19288.39|19288.39|19307.25|19307.25|19288.35|19288.35|0
1681731600000|2023-04-17 11:40:00|19288.37|19288.37|19289.3|19289.3|19289.3|19289.3|19285.91|19285.91|0
1681731900000|2023-04-17 11:45:00|19289.32|19289.32|19286.86|19286.86|19290.16|19290.16|19286.54|19286.54|0
1681732200000|2023-04-17 11:50:00|19286.78|19286.78|19287.1|19287.1|19287.67|19287.67|19286.07|19286.07|0
1681732500000|2023-04-17 11:55:00|19287.19|19287.19|19284.81|19284.81|19288.08|19288.08|19284.47|19284.47|0
1681732800000|2023-04-17 12:00:00|19284.88|19284.88|19283.96|19283.96|19285.62|19285.62|19282.11|19282.11|0
1681733100000|2023-04-17 12:05:00|19283.86|19283.86|19283.09|19283.09|19284.87|19284.87|19282.17|19282.17|0
1681733400000|2023-04-17 12:10:00|19283.17|19283.17|19283.61|19283.61|19285.26|19285.26|19282.56|19282.56|0
1681733700000|2023-04-17 12:15:00|19283.67|19283.67|19275.59|19275.59|19283.67|19283.67|19274.69|19274.69|0
1681734000000|2023-04-17 12:20:00|19275.55|19275.55|19272.84|19272.84|19275.55|19275.55|19272.03|19272.03|0
1681734300000|2023-04-17 12:25:00|19272.72|19272.72|19264.33|19264.33|19272.72|19272.72|19264.06|19264.06|0
1681734600000|2023-04-17 12:30:00|19264.18|19264.18|19258.79|19258.79|19264.18|19264.18|19255.7|19255.7|0
1681734900000|2023-04-17 12:35:00|19258.93|19258.93|19256.02|19256.02|19259.53|19259.53|19255.62|19255.62|0
1681735200000|2023-04-17 12:40:00|19256.14|19256.14|19257.47|19257.47|19258.09|19258.09|19254.69|19254.69|0
1681735500000|2023-04-17 12:45:00|19257.62|19257.62|19253.49|19253.49|19257.79|19257.79|19253.17|19253.17|0
1681735800000|2023-04-17 12:50:00|19253.56|19253.56|19252.59|19252.59|19254.51|19254.51|19251.69|19251.69|0
1681736100000|2023-04-17 12:55:00|19252.64|19252.64|19252.55|19252.55|19253.11|19253.11|19251.19|19251.19|0
1681736400000|2023-04-17 13:00:00|19252.59|19252.59|19259.49|19259.49|19259.94|19259.94|19252.52|19252.52|0
1681736700000|2023-04-17 13:05:00|19259.54|19259.54|19265.87|19265.87|19265.91|19265.91|19259.51|19259.51|0
1681737000000|2023-04-17 13:10:00|19265.91|19265.91|19269.08|19269.08|19269.85|19269.85|19265.87|19265.87|0
1681737300000|2023-04-17 13:15:00|19269.39|19269.39|19275.97|19275.97|19276.47|19276.47|19269.23|19269.23|0
1681737600000|2023-04-17 13:20:00|19275.84|19275.84|19277.56|19277.56|19277.78|19277.78|19274.71|19274.71|0
1681737900000|2023-04-17 13:25:00|19277.64|19277.64|19280.75|19280.75|19280.82|19280.82|19277.39|19277.39|0
1681738200000|2023-04-17 13:30:00|19280.69|19280.69|19284.23|19284.23|19285.47|19285.47|19280.32|19280.32|0
1681738500000|2023-04-17 13:35:00|19284.27|19284.27|19284.84|19284.84|19288.59|19288.59|19283.81|19283.81|0
1681738800000|2023-04-17 13:40:00|19284.92|19284.92|19288.02|19288.02|19289.54|19289.54|19284.2|19284.2|0
1681739100000|2023-04-17 13:45:00|19288.27|19288.27|19285.46|19285.46|19288.71|19288.71|19281.06|19281.06|0
1681739400000|2023-04-17 13:50:00|19285.48|19285.48|19295.3|19295.3|19296.59|19296.59|19285.48|19285.48|0
1681739700000|2023-04-17 13:55:00|19295.41|19295.41|19294.31|19294.31|19296.76|19296.76|19294.21|19294.21|0
1681740000000|2023-04-17 14:00:00|19294.38|19294.38|19293.81|19293.81|19296.04|19296.04|19292.58|19292.58|0
1681740300000|2023-04-17 14:05:00|19293.72|19293.72|19293.19|19293.19|19295.97|19295.97|19292.78|19292.78|0
1681740600000|2023-04-17 14:10:00|19292.98|19292.98|19297.59|19297.59|19297.59|19297.59|19292.47|19292.47|0
1681740900000|2023-04-17 14:15:00|19297.62|19297.62|19301.93|19301.93|19301.93|19301.93|19296.95|19296.95|0
1681741200000|2023-04-17 14:20:00|19301.88|19301.88|19301.72|19301.72|19304.06|19304.06|19301.56|19301.56|0
1681741500000|2023-04-17 14:25:00|19301.52|19301.52|19299|19299|19301.7|19301.7|19298.92|19298.92|0
1681741800000|2023-04-17 14:30:00|19299.03|19299.03|19298.71|19298.71|19302.61|19302.61|19297.94|19297.94|0
1681742100000|2023-04-17 14:35:00|19298.75|19298.75|19297.97|19297.97|19299.29|19299.29|19296.47|19296.47|0
1681742400000|2023-04-17 14:40:00|19297.99|19297.99|19309.24|19309.24|19309.24|19309.24|19297.92|19297.92|0
1681742700000|2023-04-17 14:45:00|19309.29|19309.29|19316.62|19316.62|19316.71|19316.71|19309.29|19309.29|0
1681743000000|2023-04-17 14:50:00|19316.75|19316.75|19318.75|19318.75|19321.46|19321.46|19316.09|19316.09|0
1681743300000|2023-04-17 14:55:00|19318.62|19318.62|19310.94|19310.94|19318.65|19318.65|19310.4|19310.4|0
1681743600000|2023-04-17 15:00:00|19311.02|19311.02|19306.97|19306.97|19312.2|19312.2|19306.64|19306.64|0
1681743900000|2023-04-17 15:05:00|19306.93|19306.93|19307.46|19307.46|19309.3|19309.3|19306.29|19306.29|0
1681744200000|2023-04-17 15:10:00|19307.42|19307.42|19306.92|19306.92|19307.68|19307.68|19305.94|19305.94|0
1681744500000|2023-04-17 15:15:00|19306.96|19306.96|19299.45|19299.45|19308.4|19308.4|19299.45|19299.45|0
1681744800000|2023-04-17 15:20:00|19299.37|19299.37|19295.6|19295.6|19299.37|19299.37|19294.43|19294.43|0
1681745100000|2023-04-17 15:25:00|19295.54|19295.54|19292.82|19292.82|19298.78|19298.78|19291.21|19291.21|0
1681802100000|2023-04-18 07:15:00|19348.1|19348.1|19360.65|19360.65|19360.79|19360.79|19348.1|19348.1|0
1681802400000|2023-04-18 07:20:00|19360.94|19360.94|19364.2|19364.2|19365.4|19365.4|19358.45|19358.45|0
1681802700000|2023-04-18 07:25:00|19364.3|19364.3|19344.3|19344.3|19365.89|19365.89|19344.3|19344.3|0
1681803000000|2023-04-18 07:30:00|19343.97|19343.97|19328.28|19328.28|19343.97|19343.97|19327.27|19327.27|0
1681803300000|2023-04-18 07:35:00|19328.33|19328.33|19312.13|19312.13|19328.61|19328.61|19311.7|19311.7|0
1681803600000|2023-04-18 07:40:00|19311.91|19311.91|19298.69|19298.69|19311.91|19311.91|19297.61|19297.61|0
1681803900000|2023-04-18 07:45:00|19298.76|19298.76|19300.16|19300.16|19303.17|19303.17|19298.44|19298.44|0
1681804200000|2023-04-18 07:50:00|19300.09|19300.09|19307.51|19307.51|19307.62|19307.62|19299.76|19299.76|0
1681804500000|2023-04-18 07:55:00|19307.43|19307.43|19306.47|19306.47|19308.61|19308.61|19306.2|19306.2|0
1681804800000|2023-04-18 08:00:00|19306.43|19306.43|19307.28|19307.28|19307.34|19307.34|19302.13|19302.13|0
1681805100000|2023-04-18 08:05:00|19306.71|19306.71|19300.96|19300.96|19307.23|19307.23|19300.79|19300.79|0
1681805400000|2023-04-18 08:10:00|19300.87|19300.87|19300.63|19300.63|19302.15|19302.15|19299.74|19299.74|0
1681805700000|2023-04-18 08:15:00|19300.72|19300.72|19306.51|19306.51|19307.28|19307.28|19299.51|19299.51|0
1681806000000|2023-04-18 08:20:00|19306.75|19306.75|19300.45|19300.45|19306.98|19306.98|19300.09|19300.09|0
1681806300000|2023-04-18 08:25:00|19300.41|19300.41|19295.96|19295.96|19300.77|19300.77|19295.96|19295.96|0
1681806600000|2023-04-18 08:30:00|19295.92|19295.92|19294.65|19294.65|19295.98|19295.98|19294.08|19294.08|0
1681806900000|2023-04-18 08:35:00|19294.43|19294.43|19299.09|19299.09|19299.48|19299.48|19293.32|19293.32|0
1681807200000|2023-04-18 08:40:00|19299.2|19299.2|19306.01|19306.01|19307.72|19307.72|19299.2|19299.2|0
1681807500000|2023-04-18 08:45:00|19305.94|19305.94|19308.82|19308.82|19309|19309|19305.86|19305.86|0
1681807800000|2023-04-18 08:50:00|19308.88|19308.88|19310.44|19310.44|19311.62|19311.62|19308.88|19308.88|0
1681808100000|2023-04-18 08:55:00|19310.33|19310.33|19301.66|19301.66|19310.67|19310.67|19301.65|19301.65|0
1681808400000|2023-04-18 09:00:00|19301.59|19301.59|19297.46|19297.46|19301.8|19301.8|19297.46|19297.46|0
1681808700000|2023-04-18 09:05:00|19297.33|19297.33|19297.16|19297.16|19297.75|19297.75|19295.41|19295.41|0
1681809000000|2023-04-18 09:10:00|19296.99|19296.99|19300.9|19300.9|19301.33|19301.33|19296.76|19296.76|0
1681809300000|2023-04-18 09:15:00|19301.01|19301.01|19306.07|19306.07|19306.13|19306.13|19300.35|19300.35|0
1681809600000|2023-04-18 09:20:00|19306.46|19306.46|19309|19309|19310.68|19310.68|19306.46|19306.46|0
1681809900000|2023-04-18 09:25:00|19308.89|19308.89|19305.87|19305.87|19308.92|19308.92|19305.3|19305.3|0
1681810200000|2023-04-18 09:30:00|19305.72|19305.72|19305.81|19305.81|19308.72|19308.72|19305.41|19305.41|0
1681810500000|2023-04-18 09:35:00|19305.68|19305.68|19303.82|19303.82|19305.68|19305.68|19301.88|19301.88|0
1681810800000|2023-04-18 09:40:00|19303.87|19303.87|19309.37|19309.37|19310.39|19310.39|19303.87|19303.87|0
1681811100000|2023-04-18 09:45:00|19309.3|19309.3|19304.85|19304.85|19309.3|19309.3|19304.85|19304.85|0
1681811400000|2023-04-18 09:50:00|19304.75|19304.75|19301.18|19301.18|19304.89|19304.89|19300.64|19300.64|0
1681811700000|2023-04-18 09:55:00|19301.02|19301.02|19291.35|19291.35|19301.27|19301.27|19291.22|19291.22|0
1681812000000|2023-04-18 10:00:00|19291.4|19291.4|19288.67|19288.67|19292.78|19292.78|19288.17|19288.17|0
1681812300000|2023-04-18 10:05:00|19288.64|19288.64|19289.46|19289.46|19290.05|19290.05|19287.37|19287.37|0
1681812600000|2023-04-18 10:10:00|19289.38|19289.38|19291.37|19291.37|19292.22|19292.22|19288.62|19288.62|0
1681812900000|2023-04-18 10:15:00|19291.44|19291.44|19291.85|19291.85|19293.46|19293.46|19291.43|19291.43|0
1681813200000|2023-04-18 10:20:00|19291.89|19291.89|19290.72|19290.72|19292.72|19292.72|19290.16|19290.16|0
1681813500000|2023-04-18 10:25:00|19291.11|19291.11|19288.43|19288.43|19291.57|19291.57|19286.55|19286.55|0
1681813800000|2023-04-18 10:30:00|19288.24|19288.24|19289.97|19289.97|19289.97|19289.97|19288.01|19288.01|0
1681814100000|2023-04-18 10:35:00|19289.91|19289.91|19289.11|19289.11|19290.47|19290.47|19289.01|19289.01|0
1681814400000|2023-04-18 10:40:00|19289.06|19289.06|19292.39|19292.39|19292.39|19292.39|19289.02|19289.02|0
1681814700000|2023-04-18 10:45:00|19292.44|19292.44|19289.92|19289.92|19292.44|19292.44|19289.69|19289.69|0
1681815000000|2023-04-18 10:50:00|19290.05|19290.05|19296.74|19296.74|19296.95|19296.95|19290.05|19290.05|0
1681815300000|2023-04-18 10:55:00|19296.78|19296.78|19283.07|19283.07|19300.06|19300.06|19282.83|19282.83|0
1681815600000|2023-04-18 11:00:00|19278.25|19278.25|19261.15|19261.15|19278.25|19278.25|19260.62|19260.62|0
1681815900000|2023-04-18 11:05:00|19261.27|19261.27|19263.6|19263.6|19263.83|19263.83|19259.87|19259.87|0
1681816200000|2023-04-18 11:10:00|19263.5|19263.5|19265.75|19265.75|19266.02|19266.02|19262.62|19262.62|0
1681816500000|2023-04-18 11:15:00|19265.59|19265.59|19265.25|19265.25|19266.21|19266.21|19264.64|19264.64|0
1681816800000|2023-04-18 11:20:00|19265.45|19265.45|19268.29|19268.29|19268.71|19268.71|19265.14|19265.14|0
1681817100000|2023-04-18 11:25:00|19268.13|19268.13|19266.76|19266.76|19269.47|19269.47|19266.32|19266.32|0
1681817400000|2023-04-18 11:30:00|19266.74|19266.74|19275.27|19275.27|19275.91|19275.91|19266.7|19266.7|0
1681817700000|2023-04-18 11:35:00|19275.26|19275.26|19274.32|19274.32|19275.9|19275.9|19274.05|19274.05|0
1681818000000|2023-04-18 11:40:00|19274.4|19274.4|19280.58|19280.58|19280.91|19280.91|19273.91|19273.91|0
1681818300000|2023-04-18 11:45:00|19280.87|19280.87|19277.8|19277.8|19281.87|19281.87|19277.29|19277.29|0
1681818600000|2023-04-18 11:50:00|19277.77|19277.77|19276.11|19276.11|19278.21|19278.21|19275.86|19275.86|0
1681818900000|2023-04-18 11:55:00|19275.88|19275.88|19279.01|19279.01|19279.02|19279.02|19275.19|19275.19|0
1681819200000|2023-04-18 12:00:00|19279.04|19279.04|19278.31|19278.31|19279.84|19279.84|19278.01|19278.01|0
1681819500000|2023-04-18 12:05:00|19278.16|19278.16|19276.44|19276.44|19278.29|19278.29|19276.44|19276.44|0
1681819800000|2023-04-18 12:10:00|19276.33|19276.33|19273.39|19273.39|19276.33|19276.33|19272.6|19272.6|0
1681820100000|2023-04-18 12:15:00|19273.37|19273.37|19274.87|19274.87|19275.56|19275.56|19273.13|19273.13|0
1681820400000|2023-04-18 12:20:00|19274.92|19274.92|19276.54|19276.54|19277.26|19277.26|19274.92|19274.92|0
1681820700000|2023-04-18 12:25:00|19276.31|19276.31|19268.24|19268.24|19276.53|19276.53|19268.13|19268.13|0
1681821000000|2023-04-18 12:30:00|19268.17|19268.17|19273.12|19273.12|19273.35|19273.35|19265.99|19265.99|0
1681821300000|2023-04-18 12:35:00|19273.05|19273.05|19272.53|19272.53|19274.06|19274.06|19271.06|19271.06|0
1681821600000|2023-04-18 12:40:00|19272.59|19272.59|19277.11|19277.11|19278.77|19278.77|19272.59|19272.59|0
1681821900000|2023-04-18 12:45:00|19277.04|19277.04|19272.56|19272.56|19277.04|19277.04|19272.54|19272.54|0
1681822200000|2023-04-18 12:50:00|19272.52|19272.52|19270.99|19270.99|19272.52|19272.52|19269.74|19269.74|0
1681822500000|2023-04-18 12:55:00|19270.93|19270.93|19267.15|19267.15|19271.85|19271.85|19267.15|19267.15|0
1681822800000|2023-04-18 13:00:00|19267.07|19267.07|19268.95|19268.95|19270.33|19270.33|19265.75|19265.75|0
1681823100000|2023-04-18 13:05:00|19268.9|19268.9|19263.73|19263.73|19269.44|19269.44|19263.71|19263.71|0
1681823400000|2023-04-18 13:10:00|19263.85|19263.85|19258.75|19258.75|19263.85|19263.85|19258.44|19258.44|0
1681823700000|2023-04-18 13:15:00|19258.64|19258.64|19263.4|19263.4|19263.4|19263.4|19257.32|19257.32|0
1681824000000|2023-04-18 13:20:00|19263.47|19263.47|19259.25|19259.25|19263.6|19263.6|19259.25|19259.25|0
1681824300000|2023-04-18 13:25:00|19259.14|19259.14|19261.82|19261.82|19261.97|19261.97|19258.75|19258.75|0
1681824600000|2023-04-18 13:30:00|19261.85|19261.85|19262.4|19262.4|19265.47|19265.47|19261.6|19261.6|0
1681824900000|2023-04-18 13:35:00|19262.48|19262.48|19262.66|19262.66|19264.42|19264.42|19260.47|19260.47|0
1681825200000|2023-04-18 13:40:00|19262.4|19262.4|19259.85|19259.85|19262.56|19262.56|19258.78|19258.78|0
1681825500000|2023-04-18 13:45:00|19259.74|19259.74|19268.55|19268.55|19268.74|19268.74|19259.74|19259.74|0
1681825800000|2023-04-18 13:50:00|19268.64|19268.64|19263.51|19263.51|19269.75|19269.75|19263.25|19263.25|0
1681826100000|2023-04-18 13:55:00|19263.35|19263.35|19262.91|19262.91|19263.95|19263.95|19260.06|19260.06|0
1681826400000|2023-04-18 14:00:00|19262.83|19262.83|19261.48|19261.48|19269.07|19269.07|19261.16|19261.16|0
1681826700000|2023-04-18 14:05:00|19261.64|19261.64|19275.12|19275.12|19275.34|19275.34|19260.98|19260.98|0
1681827000000|2023-04-18 14:10:00|19275.26|19275.26|19274.11|19274.11|19275.84|19275.84|19271.63|19271.63|0
1681827300000|2023-04-18 14:15:00|19274.24|19274.24|19279.49|19279.49|19280.2|19280.2|19274.24|19274.24|0
1681827600000|2023-04-18 14:20:00|19279.7|19279.7|19283.07|19283.07|19284.23|19284.23|19279.49|19279.49|0
1681827900000|2023-04-18 14:25:00|19283.11|19283.11|19281.78|19281.78|19283.22|19283.22|19279.89|19279.89|0
1681828200000|2023-04-18 14:30:00|19281.89|19281.89|19283.45|19283.45|19284.93|19284.93|19280.31|19280.31|0
1681828500000|2023-04-18 14:35:00|19283.28|19283.28|19278.17|19278.17|19283.28|19283.28|19277.67|19277.67|0
1681828800000|2023-04-18 14:40:00|19278.01|19278.01|19280.74|19280.74|19281.56|19281.56|19277.72|19277.72|0
1681829100000|2023-04-18 14:45:00|19280.68|19280.68|19277.57|19277.57|19280.9|19280.9|19276.29|19276.29|0
1681829400000|2023-04-18 14:50:00|19277.52|19277.52|19276.66|19276.66|19277.52|19277.52|19273.63|19273.63|0
1681829700000|2023-04-18 14:55:00|19276.72|19276.72|19275.94|19275.94|19278.94|19278.94|19275.46|19275.46|0
1681830000000|2023-04-18 15:00:00|19276.06|19276.06|19279.94|19279.94|19279.94|19279.94|19275.83|19275.83|0
1681830300000|2023-04-18 15:05:00|19280.3|19280.3|19286.88|19286.88|19287.07|19287.07|19280.26|19280.26|0
1681830600000|2023-04-18 15:10:00|19286.81|19286.81|19284.27|19284.27|19290.62|19290.62|19284.19|19284.19|0
1681830900000|2023-04-18 15:15:00|19284.18|19284.18|19280.53|19280.53|19284.18|19284.18|19280.5|19280.5|0
1681831200000|2023-04-18 15:20:00|19280.38|19280.38|19277.63|19277.63|19280.38|19280.38|19277.29|19277.29|0
1681831500000|2023-04-18 15:25:00|19277.68|19277.68|19272.38|19272.38|19277.71|19277.71|19268.61|19268.61|0
1681888500000|2023-04-19 07:15:00|19177.41|19177.41|19182.56|19182.56|19182.88|19182.88|19175.51|19175.51|0
1681888800000|2023-04-19 07:20:00|19182.74|19182.74|19173.44|19173.44|19182.74|19182.74|19173.17|19173.17|0
1681889100000|2023-04-19 07:25:00|19173.59|19173.59|19175.54|19175.54|19178.3|19178.3|19171.18|19171.18|0
1681889400000|2023-04-19 07:30:00|19175.47|19175.47|19159.6|19159.6|19175.47|19175.47|19159.46|19159.46|0
1681889700000|2023-04-19 07:35:00|19159.31|19159.31|19133.24|19133.24|19159.31|19159.31|19133.24|19133.24|0
1681890000000|2023-04-19 07:40:00|19133.44|19133.44|19137.25|19137.25|19137.25|19137.25|19132.67|19132.67|0
1681890300000|2023-04-19 07:45:00|19136.93|19136.93|19157.03|19157.03|19157.03|19157.03|19136.93|19136.93|0
1681890600000|2023-04-19 07:50:00|19157.18|19157.18|19168.46|19168.46|19168.82|19168.82|19157.18|19157.18|0
1681890900000|2023-04-19 07:55:00|19168.55|19168.55|19167.66|19167.66|19170.59|19170.59|19167.52|19167.52|0
1681891200000|2023-04-19 08:00:00|19167.56|19167.56|19154.27|19154.27|19167.56|19167.56|19153.33|19153.33|0
1681891500000|2023-04-19 08:05:00|19154.34|19154.34|19150.83|19150.83|19158.35|19158.35|19150.58|19150.58|0
1681891800000|2023-04-19 08:10:00|19150.9|19150.9|19138.48|19138.48|19151.58|19151.58|19137.26|19137.26|0
1681892100000|2023-04-19 08:15:00|19138.59|19138.59|19148.89|19148.89|19148.89|19148.89|19138.22|19138.22|0
1681892400000|2023-04-19 08:20:00|19149|19149|19154.54|19154.54|19154.72|19154.72|19148.89|19148.89|0
1681892700000|2023-04-19 08:25:00|19154.57|19154.57|19170.31|19170.31|19170.38|19170.38|19154.34|19154.34|0
1681893000000|2023-04-19 08:30:00|19170.5|19170.5|19171.75|19171.75|19176.04|19176.04|19170.5|19170.5|0
1681893300000|2023-04-19 08:35:00|19171.63|19171.63|19168.6|19168.6|19171.63|19171.63|19165.09|19165.09|0
1681893600000|2023-04-19 08:40:00|19168.65|19168.65|19167.38|19167.38|19168.94|19168.94|19166|19166|0
1681893900000|2023-04-19 08:45:00|19167.41|19167.41|19185.51|19185.51|19185.81|19185.81|19167.41|19167.41|0
1681894200000|2023-04-19 08:50:00|19185.58|19185.58|19190.47|19190.47|19190.98|19190.98|19184.38|19184.38|0
1681894500000|2023-04-19 08:55:00|19190.39|19190.39|19191.22|19191.22|19191.4|19191.4|19189.7|19189.7|0
1681894800000|2023-04-19 09:00:00|19191.14|19191.14|19185.1|19185.1|19191.17|19191.17|19184.84|19184.84|0
1681895100000|2023-04-19 09:05:00|19185.06|19185.06|19176.2|19176.2|19185.06|19185.06|19175.99|19175.99|0
1681895400000|2023-04-19 09:10:00|19176.07|19176.07|19172.13|19172.13|19177.25|19177.25|19171.27|19171.27|0
1681895700000|2023-04-19 09:15:00|19172.41|19172.41|19173.33|19173.33|19175.12|19175.12|19172.36|19172.36|0
1681896000000|2023-04-19 09:20:00|19173.53|19173.53|19168.46|19168.46|19174.98|19174.98|19168.19|19168.19|0
1681896300000|2023-04-19 09:25:00|19168.31|19168.31|19162.22|19162.22|19168.5|19168.5|19161.93|19161.93|0
1681896600000|2023-04-19 09:30:00|19162.11|19162.11|19162.78|19162.78|19163.44|19163.44|19161.87|19161.87|0
1681896900000|2023-04-19 09:35:00|19162.67|19162.67|19165.16|19165.16|19165.72|19165.72|19161.79|19161.79|0
1681897200000|2023-04-19 09:40:00|19165.2|19165.2|19166.06|19166.06|19167.1|19167.1|19164.92|19164.92|0
1681897500000|2023-04-19 09:45:00|19165.98|19165.98|19169|19169|19170|19170|19165.52|19165.52|0
1681897800000|2023-04-19 09:50:00|19168.32|19168.32|19165.62|19165.62|19169.36|19169.36|19165.62|19165.62|0
1681898100000|2023-04-19 09:55:00|19165.5|19165.5|19162.93|19162.93|19165.5|19165.5|19161.95|19161.95|0
1681898400000|2023-04-19 10:00:00|19163.05|19163.05|19152.99|19152.99|19164.16|19164.16|19152.85|19152.85|0
1681898700000|2023-04-19 10:05:00|19152.87|19152.87|19148.36|19148.36|19154.42|19154.42|19147.82|19147.82|0
1681899000000|2023-04-19 10:10:00|19148.4|19148.4|19146.15|19146.15|19148.42|19148.42|19145.39|19145.39|0
1681899300000|2023-04-19 10:15:00|19146.07|19146.07|19144.91|19144.91|19146.3|19146.3|19143.96|19143.96|0
1681899600000|2023-04-19 10:20:00|19144.85|19144.85|19146.32|19146.32|19147.1|19147.1|19144.69|19144.69|0
1681899900000|2023-04-19 10:25:00|19146.35|19146.35|19144.34|19144.34|19148.59|19148.59|19143.93|19143.93|0
1681900200000|2023-04-19 10:30:00|19144.46|19144.46|19144.21|19144.21|19145.13|19145.13|19142.51|19142.51|0
1681900500000|2023-04-19 10:35:00|19144.23|19144.23|19138.38|19138.38|19144.23|19144.23|19137.36|19137.36|0
1681900800000|2023-04-19 10:40:00|19138.41|19138.41|19139.2|19139.2|19139.28|19139.28|19136.68|19136.68|0
1681901100000|2023-04-19 10:45:00|19139.32|19139.32|19143.68|19143.68|19144.66|19144.66|19139.28|19139.28|0
1681901400000|2023-04-19 10:50:00|19143.59|19143.59|19140.06|19140.06|19143.76|19143.76|19139.28|19139.28|0
1681901700000|2023-04-19 10:55:00|19140.11|19140.11|19141.09|19141.09|19141.96|19141.96|19140.07|19140.07|0
1681902000000|2023-04-19 11:00:00|19140.97|19140.97|19141.95|19141.95|19142.52|19142.52|19140.14|19140.14|0
1681902300000|2023-04-19 11:05:00|19141.89|19141.89|19142.75|19142.75|19142.88|19142.88|19140.64|19140.64|0
1681902600000|2023-04-19 11:10:00|19142.85|19142.85|19141.91|19141.91|19143.26|19143.26|19141.3|19141.3|0
1681902900000|2023-04-19 11:15:00|19142.06|19142.06|19143.41|19143.41|19143.41|19143.41|19140.64|19140.64|0
1681903200000|2023-04-19 11:20:00|19143.28|19143.28|19143.61|19143.61|19144.56|19144.56|19142.89|19142.89|0
1681903500000|2023-04-19 11:25:00|19143.83|19143.83|19150.55|19150.55|19150.89|19150.89|19143.83|19143.83|0
1681903800000|2023-04-19 11:30:00|19150.74|19150.74|19160.55|19160.55|19160.55|19160.55|19150.03|19150.03|0
1681904100000|2023-04-19 11:35:00|19160.5|19160.5|19166.58|19166.58|19166.78|19166.78|19160.41|19160.41|0
1681904400000|2023-04-19 11:40:00|19166.61|19166.61|19169.32|19169.32|19169.35|19169.35|19166.6|19166.6|0
1681904700000|2023-04-19 11:45:00|19169.29|19169.29|19171.46|19171.46|19172.18|19172.18|19169.29|19169.29|0
1681905000000|2023-04-19 11:50:00|19171.57|19171.57|19171.26|19171.26|19171.62|19171.62|19170.33|19170.33|0
1681905300000|2023-04-19 11:55:00|19171.17|19171.17|19172.46|19172.46|19172.46|19172.46|19168.58|19168.58|0
1681905600000|2023-04-19 12:00:00|19172.41|19172.41|19170.88|19170.88|19173.26|19173.26|19170.88|19170.88|0
1681905900000|2023-04-19 12:05:00|19170.91|19170.91|19172.03|19172.03|19172.03|19172.03|19170.51|19170.51|0
1681906200000|2023-04-19 12:10:00|19171.97|19171.97|19173.58|19173.58|19174.17|19174.17|19171.97|19171.97|0
1681906500000|2023-04-19 12:15:00|19173.65|19173.65|19171.38|19171.38|19173.69|19173.69|19170.88|19170.88|0
1681906800000|2023-04-19 12:20:00|19171.31|19171.31|19178.68|19178.68|19178.83|19178.83|19171.05|19171.05|0
1681907100000|2023-04-19 12:25:00|19178.78|19178.78|19173.74|19173.74|19180|19180|19173.6|19173.6|0
1681907400000|2023-04-19 12:30:00|19173.85|19173.85|19173.81|19173.81|19175.76|19175.76|19173.62|19173.62|0
1681907700000|2023-04-19 12:35:00|19173.96|19173.96|19175.05|19175.05|19175.05|19175.05|19172.68|19172.68|0
1681908000000|2023-04-19 12:40:00|19175.19|19175.19|19178.66|19178.66|19180.15|19180.15|19175.08|19175.08|0
1681908300000|2023-04-19 12:45:00|19178.52|19178.52|19181.88|19181.88|19183.34|19183.34|19178.2|19178.2|0
1681908600000|2023-04-19 12:50:00|19181.82|19181.82|19182.51|19182.51|19183.66|19183.66|19181.59|19181.59|0
1681908900000|2023-04-19 12:55:00|19182.56|19182.56|19174.86|19174.86|19182.94|19182.94|19174.81|19174.81|0
1681909200000|2023-04-19 13:00:00|19174.69|19174.69|19171.44|19171.44|19174.69|19174.69|19171.25|19171.25|0
1681909500000|2023-04-19 13:05:00|19171.52|19171.52|19164.96|19164.96|19171.59|19171.59|19164.96|19164.96|0
1681909800000|2023-04-19 13:10:00|19165.02|19165.02|19169.19|19169.19|19169.6|19169.6|19163.98|19163.98|0
1681910100000|2023-04-19 13:15:00|19169.23|19169.23|19171.01|19171.01|19171.32|19171.32|19168.47|19168.47|0
1681910400000|2023-04-19 13:20:00|19170.95|19170.95|19175.67|19175.67|19175.67|19175.67|19170.95|19170.95|0
1681910700000|2023-04-19 13:25:00|19175.78|19175.78|19176.85|19176.85|19178.11|19178.11|19175.33|19175.33|0
1681911000000|2023-04-19 13:30:00|19176.8|19176.8|19184.11|19184.11|19184.51|19184.51|19176.08|19176.08|0
1681911300000|2023-04-19 13:35:00|19184.15|19184.15|19180.65|19180.65|19184.15|19184.15|19180.41|19180.41|0
1681911600000|2023-04-19 13:40:00|19180.66|19180.66|19183.3|19183.3|19184.58|19184.58|19180.59|19180.59|0
1681911900000|2023-04-19 13:45:00|19183.17|19183.17|19190.66|19190.66|19190.66|19190.66|19182.83|19182.83|0
1681912200000|2023-04-19 13:50:00|19190.82|19190.82|19191.72|19191.72|19192.34|19192.34|19187.48|19187.48|0
1681912500000|2023-04-19 13:55:00|19191.75|19191.75|19192.8|19192.8|19195.04|19195.04|19190.66|19190.66|0
1681912800000|2023-04-19 14:00:00|19192.82|19192.82|19196.89|19196.89|19197.66|19197.66|19191.72|19191.72|0
1681913100000|2023-04-19 14:05:00|19196.81|19196.81|19196.21|19196.21|19198.41|19198.41|19191.63|19191.63|0
1681913400000|2023-04-19 14:10:00|19196.26|19196.26|19208.38|19208.38|19208.56|19208.56|19196.24|19196.24|0
1681913700000|2023-04-19 14:15:00|19208.27|19208.27|19215.78|19215.78|19215.88|19215.88|19207.88|19207.88|0
1681914000000|2023-04-19 14:20:00|19215.73|19215.73|19210.61|19210.61|19215.73|19215.73|19209.81|19209.81|0
1681914300000|2023-04-19 14:25:00|19210.66|19210.66|19214.23|19214.23|19214.43|19214.43|19208.58|19208.58|0
1681914600000|2023-04-19 14:30:00|19214.06|19214.06|19216.88|19216.88|19217|19217|19213.73|19213.73|0
1681914900000|2023-04-19 14:35:00|19217.01|19217.01|19212.55|19212.55|19217.09|19217.09|19212.1|19212.1|0
1681915200000|2023-04-19 14:40:00|19212.57|19212.57|19216.69|19216.69|19216.69|19216.69|19211.56|19211.56|0
1681915500000|2023-04-19 14:45:00|19216.75|19216.75|19213.04|19213.04|19218.58|19218.58|19212.8|19212.8|0
1681915800000|2023-04-19 14:50:00|19213.09|19213.09|19212.54|19212.54|19214.37|19214.37|19211.58|19211.58|0
1681916100000|2023-04-19 14:55:00|19212.67|19212.67|19211.67|19211.67|19214.49|19214.49|19210.66|19210.66|0
1681916400000|2023-04-19 15:00:00|19211.63|19211.63|19212.73|19212.73|19214.44|19214.44|19210.83|19210.83|0
1681916700000|2023-04-19 15:05:00|19212.69|19212.69|19203.58|19203.58|19212.77|19212.77|19203.27|19203.27|0
1681917000000|2023-04-19 15:10:00|19203.42|19203.42|19205.56|19205.56|19205.62|19205.62|19201.75|19201.75|0
1681917300000|2023-04-19 15:15:00|19205.45|19205.45|19203.08|19203.08|19206.89|19206.89|19202.16|19202.16|0
1681917600000|2023-04-19 15:20:00|19203.11|19203.11|19194.87|19194.87|19204.27|19204.27|19194.87|19194.87|0
1681917900000|2023-04-19 15:25:00|19194.82|19194.82|19190.92|19190.92|19194.86|19194.86|19188.68|19188.68|0
1681974900000|2023-04-20 07:15:00|19182.81|19182.81|19167.83|19167.83|19183.09|19183.09|19167.06|19167.06|0
1681975200000|2023-04-20 07:20:00|19167.9|19167.9|19182.57|19182.57|19182.98|19182.98|19165.42|19165.42|0
1681975500000|2023-04-20 07:25:00|19182.8|19182.8|19174.17|19174.17|19184.36|19184.36|19173.59|19173.59|0
1681975800000|2023-04-20 07:30:00|19173.95|19173.95|19174.3|19174.3|19174.8|19174.8|19167.7|19167.7|0
1681976100000|2023-04-20 07:35:00|19174.25|19174.25|19167.55|19167.55|19174.56|19174.56|19165.16|19165.16|0
1681976400000|2023-04-20 07:40:00|19167.69|19167.69|19174.83|19174.83|19176.83|19176.83|19167.68|19167.68|0
1681976700000|2023-04-20 07:45:00|19174.77|19174.77|19185.23|19185.23|19185.23|19185.23|19173.71|19173.71|0
1681977000000|2023-04-20 07:50:00|19185.07|19185.07|19193.17|19193.17|19193.61|19193.61|19184.95|19184.95|0
1681977300000|2023-04-20 07:55:00|19193.06|19193.06|19197.04|19197.04|19197.18|19197.18|19193.06|19193.06|0
1681977600000|2023-04-20 08:00:00|19197.15|19197.15|19193.31|19193.31|19197.5|19197.5|19192.46|19192.46|0
1681977900000|2023-04-20 08:05:00|19193.43|19193.43|19198.28|19198.28|19198.86|19198.86|19191.75|19191.75|0
1681978200000|2023-04-20 08:10:00|19198.15|19198.15|19198.51|19198.51|19201.17|19201.17|19197.86|19197.86|0
1681978500000|2023-04-20 08:15:00|19198.57|19198.57|19203.65|19203.65|19203.86|19203.86|19196.19|19196.19|0
1681978800000|2023-04-20 08:20:00|19203.69|19203.69|19204.59|19204.59|19206.11|19206.11|19203.34|19203.34|0
1681979100000|2023-04-20 08:25:00|19204.62|19204.62|19202.34|19202.34|19205.72|19205.72|19202.14|19202.14|0
1681979400000|2023-04-20 08:30:00|19202.4|19202.4|19198.75|19198.75|19202.54|19202.54|19198.57|19198.57|0
1681979700000|2023-04-20 08:35:00|19198.61|19198.61|19192.72|19192.72|19198.61|19198.61|19192.43|19192.43|0
1681980000000|2023-04-20 08:40:00|19192.34|19192.34|19194.21|19194.21|19195.53|19195.53|19191.93|19191.93|0
1681980300000|2023-04-20 08:45:00|19194.04|19194.04|19190.75|19190.75|19194.04|19194.04|19188.14|19188.14|0
1681980600000|2023-04-20 08:50:00|19190.8|19190.8|19196.12|19196.12|19196.61|19196.61|19190.8|19190.8|0
1681980900000|2023-04-20 08:55:00|19195.92|19195.92|19197.66|19197.66|19198.14|19198.14|19195.05|19195.05|0
1681981200000|2023-04-20 09:00:00|19197.54|19197.54|19204.07|19204.07|19204.28|19204.28|19196.74|19196.74|0
1681981500000|2023-04-20 09:05:00|19204.25|19204.25|19204.26|19204.26|19205.14|19205.14|19202.98|19202.98|0
1681981800000|2023-04-20 09:10:00|19204.14|19204.14|19205.19|19205.19|19205.2|19205.2|19203.1|19203.1|0
1681982100000|2023-04-20 09:15:00|19205.04|19205.04|19209.71|19209.71|19209.74|19209.74|19205|19205|0
1681982400000|2023-04-20 09:20:00|19209.77|19209.77|19212.85|19212.85|19213.35|19213.35|19209.53|19209.53|0
1681982700000|2023-04-20 09:25:00|19212.98|19212.98|19210.54|19210.54|19213.06|19213.06|19210.28|19210.28|0
1681983000000|2023-04-20 09:30:00|19210.65|19210.65|19211.05|19211.05|19211.22|19211.22|19209.14|19209.14|0
1681983300000|2023-04-20 09:35:00|19211.08|19211.08|19215.41|19215.41|19216.19|19216.19|19211|19211|0
1681983600000|2023-04-20 09:40:00|19215.37|19215.37|19216.4|19216.4|19217.11|19217.11|19215.1|19215.1|0
1681983900000|2023-04-20 09:45:00|19216.45|19216.45|19215.67|19215.67|19217.23|19217.23|19215.16|19215.16|0
1681984200000|2023-04-20 09:50:00|19215.82|19215.82|19215.54|19215.54|19216.45|19216.45|19215.13|19215.13|0
1681984500000|2023-04-20 09:55:00|19215.5|19215.5|19210.64|19210.64|19215.54|19215.54|19210.02|19210.02|0
1681984800000|2023-04-20 10:00:00|19210.88|19210.88|19210.1|19210.1|19210.97|19210.97|19208.99|19208.99|0
1681985100000|2023-04-20 10:05:00|19210.16|19210.16|19210.75|19210.75|19211.42|19211.42|19209.86|19209.86|0
1681985400000|2023-04-20 10:10:00|19210.56|19210.56|19212.87|19212.87|19213.29|19213.29|19210.09|19210.09|0
1681985700000|2023-04-20 10:15:00|19213.1|19213.1|19210.8|19210.8|19213.97|19213.97|19210.8|19210.8|0
1681986000000|2023-04-20 10:20:00|19210.71|19210.71|19209.82|19209.82|19211.58|19211.58|19209.45|19209.45|0
1681986300000|2023-04-20 10:25:00|19209.86|19209.86|19214.73|19214.73|19214.85|19214.85|19209.32|19209.32|0
1681986600000|2023-04-20 10:30:00|19214.78|19214.78|19217.59|19217.59|19217.65|19217.65|19214.72|19214.72|0
1681986900000|2023-04-20 10:35:00|19217.64|19217.64|19221.7|19221.7|19221.8|19221.8|19217.62|19217.62|0
1681987200000|2023-04-20 10:40:00|19221.8|19221.8|19219.19|19219.19|19222.07|19222.07|19219.19|19219.19|0
1681987500000|2023-04-20 10:45:00|19219.23|19219.23|19220.75|19220.75|19220.75|19220.75|19218.24|19218.24|0
1681987800000|2023-04-20 10:50:00|19220.69|19220.69|19225.48|19225.48|19225.98|19225.98|19220.56|19220.56|0
1681988100000|2023-04-20 10:55:00|19225.66|19225.66|19228.6|19228.6|19228.6|19228.6|19225.14|19225.14|0
1681988400000|2023-04-20 11:00:00|19228.58|19228.58|19227.37|19227.37|19228.58|19228.58|19225.61|19225.61|0
1681988700000|2023-04-20 11:05:00|19227.26|19227.26|19224.78|19224.78|19227.26|19227.26|19224.56|19224.56|0
1681989000000|2023-04-20 11:10:00|19224.95|19224.95|19221.22|19221.22|19225.25|19225.25|19221.22|19221.22|0
1681989300000|2023-04-20 11:15:00|19221.07|19221.07|19225.02|19225.02|19225.21|19225.21|19220.63|19220.63|0
1681989600000|2023-04-20 11:20:00|19225.13|19225.13|19227.59|19227.59|19227.81|19227.81|19225.05|19225.05|0
1681989900000|2023-04-20 11:25:00|19227.7|19227.7|19228.62|19228.62|19230.91|19230.91|19227.7|19227.7|0
1681990200000|2023-04-20 11:30:00|19228.66|19228.66|19222.92|19222.92|19228.78|19228.78|19222.65|19222.65|0
1681990500000|2023-04-20 11:35:00|19223.06|19223.06|19221.76|19221.76|19223.5|19223.5|19221.07|19221.07|0
1681990800000|2023-04-20 11:40:00|19221.56|19221.56|19219.28|19219.28|19221.58|19221.58|19219.14|19219.14|0
1681991100000|2023-04-20 11:45:00|19219.33|19219.33|19214.47|19214.47|19219.62|19219.62|19213.99|19213.99|0
1681991400000|2023-04-20 11:50:00|19214.52|19214.52|19195.74|19195.74|19214.52|19214.52|19195.74|19195.74|0
1681991700000|2023-04-20 11:55:00|19195.71|19195.71|19178.96|19178.96|19195.71|19195.71|19178.96|19178.96|0
1681992000000|2023-04-20 12:00:00|19178.89|19178.89|19164.98|19164.98|19179.05|19179.05|19164.98|19164.98|0
1681992300000|2023-04-20 12:05:00|19164.8|19164.8|19158.46|19158.46|19164.8|19164.8|19158.38|19158.38|0
1681992600000|2023-04-20 12:10:00|19158.39|19158.39|19150.25|19150.25|19158.39|19158.39|19150.25|19150.25|0
1681992900000|2023-04-20 12:15:00|19150.29|19150.29|19145.9|19145.9|19151.05|19151.05|19145.72|19145.72|0
1681993200000|2023-04-20 12:20:00|19146.02|19146.02|19141.98|19141.98|19146.32|19146.32|19141.29|19141.29|0
1681993500000|2023-04-20 12:25:00|19142.11|19142.11|19143.28|19143.28|19146.48|19146.48|19142|19142|0
1681993800000|2023-04-20 12:30:00|19143.86|19143.86|19135.69|19135.69|19146.07|19146.07|19135.69|19135.69|0
1681994100000|2023-04-20 12:35:00|19135.65|19135.65|19130.09|19130.09|19135.65|19135.65|19129.76|19129.76|0
1681994400000|2023-04-20 12:40:00|19130.16|19130.16|19131.61|19131.61|19131.76|19131.76|19129.77|19129.77|0
1681994700000|2023-04-20 12:45:00|19131.56|19131.56|19136.06|19136.06|19137.13|19137.13|19131.3|19131.3|0
1681995000000|2023-04-20 12:50:00|19136.12|19136.12|19134.07|19134.07|19137.78|19137.78|19134.07|19134.07|0
1681995300000|2023-04-20 12:55:00|19133.9|19133.9|19133.23|19133.23|19134.53|19134.53|19131.85|19131.85|0
1681995600000|2023-04-20 13:00:00|19133.07|19133.07|19131.5|19131.5|19133.43|19133.43|19131.06|19131.06|0
1681995900000|2023-04-20 13:05:00|19131.4|19131.4|19123.67|19123.67|19131.4|19131.4|19123.67|19123.67|0
1681996200000|2023-04-20 13:10:00|19123.57|19123.57|19127.3|19127.3|19128.05|19128.05|19121.78|19121.78|0
1681996500000|2023-04-20 13:15:00|19127.46|19127.46|19124.48|19124.48|19128.4|19128.4|19124.44|19124.44|0
1681996800000|2023-04-20 13:20:00|19124.46|19124.46|19125.43|19125.43|19125.43|19125.43|19122.85|19122.85|0
1681997100000|2023-04-20 13:25:00|19125.35|19125.35|19120.79|19120.79|19125.84|19125.84|19120.79|19120.79|0
1681997400000|2023-04-20 13:30:00|19120.73|19120.73|19121.7|19121.7|19121.7|19121.7|19117.79|19117.79|0
1681997700000|2023-04-20 13:35:00|19121.73|19121.73|19121.55|19121.55|19123.41|19123.41|19119.76|19119.76|0
1681998000000|2023-04-20 13:40:00|19121.5|19121.5|19112.67|19112.67|19122|19122|19112.66|19112.66|0
1681998300000|2023-04-20 13:45:00|19112.6|19112.6|19115.21|19115.21|19115.21|19115.21|19111.2|19111.2|0
1681998600000|2023-04-20 13:50:00|19115.24|19115.24|19121.58|19121.58|19122.81|19122.81|19114.78|19114.78|0
1681998900000|2023-04-20 13:55:00|19121.46|19121.46|19114.97|19114.97|19121.46|19121.46|19114.82|19114.82|0
1681999200000|2023-04-20 14:00:00|19115.04|19115.04|19119.4|19119.4|19119.6|19119.6|19112.2|19112.2|0
1681999500000|2023-04-20 14:05:00|19119.37|19119.37|19121.45|19121.45|19124.66|19124.66|19119.37|19119.37|0
1681999800000|2023-04-20 14:10:00|19121.36|19121.36|19118.97|19118.97|19124.3|19124.3|19118.97|19118.97|0
1682000100000|2023-04-20 14:15:00|19118.9|19118.9|19119.11|19119.11|19119.11|19119.11|19116.01|19116.01|0
1682000400000|2023-04-20 14:20:00|19119.13|19119.13|19117.47|19117.47|19121.99|19121.99|19117.47|19117.47|0
1682000700000|2023-04-20 14:25:00|19117.44|19117.44|19116.02|19116.02|19117.44|19117.44|19114.72|19114.72|0
1682001000000|2023-04-20 14:30:00|19115.89|19115.89|19132.04|19132.04|19132.1|19132.1|19115.21|19115.21|0
1682001300000|2023-04-20 14:35:00|19131.95|19131.95|19131.74|19131.74|19133.8|19133.8|19130.81|19130.81|0
1682001600000|2023-04-20 14:40:00|19131.8|19131.8|19131.61|19131.61|19131.9|19131.9|19129.12|19129.12|0
1682001900000|2023-04-20 14:45:00|19131.68|19131.68|19132.51|19132.51|19132.51|19132.51|19129.89|19129.89|0
1682002200000|2023-04-20 14:50:00|19132.35|19132.35|19134.44|19134.44|19137.62|19137.62|19132.35|19132.35|0
1682002500000|2023-04-20 14:55:00|19134.39|19134.39|19133.26|19133.26|19134.68|19134.68|19128.46|19128.46|0
1682002800000|2023-04-20 15:00:00|19133.28|19133.28|19141.96|19141.96|19142.39|19142.39|19133.28|19133.28|0
1682003100000|2023-04-20 15:05:00|19142.14|19142.14|19139.42|19139.42|19142.79|19142.79|19136.96|19136.96|0
1682003400000|2023-04-20 15:10:00|19139.49|19139.49|19142.99|19142.99|19142.99|19142.99|19139.49|19139.49|0
1682003700000|2023-04-20 15:15:00|19143.02|19143.02|19149.02|19149.02|19149.29|19149.29|19141.71|19141.71|0
1682004000000|2023-04-20 15:20:00|19149.03|19149.03|19140.87|19140.87|19149.13|19149.13|19140.44|19140.44|0
1682004300000|2023-04-20 15:25:00|19140.94|19140.94|19144.87|19144.87|19145|19145|19139.39|19139.39|0
1682061300000|2023-04-21 07:15:00|19122.08|19122.08|19125.74|19125.74|19125.74|19125.74|19120.49|19120.49|0
1682061600000|2023-04-21 07:20:00|19125.86|19125.86|19117.55|19117.55|19127.65|19127.65|19117.55|19117.55|0
1682061900000|2023-04-21 07:25:00|19117.5|19117.5|19096.45|19096.45|19118.66|19118.66|19095.69|19095.69|0
1682062200000|2023-04-21 07:30:00|19097.33|19097.33|19083.44|19083.44|19097.79|19097.79|19079.32|19079.32|0
1682062500000|2023-04-21 07:35:00|19083.36|19083.36|19083.77|19083.77|19085.44|19085.44|19076.79|19076.79|0
1682062800000|2023-04-21 07:40:00|19083.68|19083.68|19087.02|19087.02|19089.76|19089.76|19083.68|19083.68|0
1682063100000|2023-04-21 07:45:00|19086.89|19086.89|19090.23|19090.23|19090.7|19090.7|19086.66|19086.66|0
1682063400000|2023-04-21 07:50:00|19090.36|19090.36|19121.89|19121.89|19122.01|19122.01|19090.02|19090.02|0
1682063700000|2023-04-21 07:55:00|19121.74|19121.74|19120.15|19120.15|19123|19123|19119.46|19119.46|0
1682064000000|2023-04-21 08:00:00|19120.31|19120.31|19129.25|19129.25|19129.25|19129.25|19119.77|19119.77|0
1682064300000|2023-04-21 08:05:00|19129.23|19129.23|19112.01|19112.01|19129.89|19129.89|19111.36|19111.36|0
1682064600000|2023-04-21 08:10:00|19111.93|19111.93|19110.04|19110.04|19112.43|19112.43|19109.94|19109.94|0
1682064900000|2023-04-21 08:15:00|19110.1|19110.1|19118.12|19118.12|19118.47|19118.47|19110.1|19110.1|0
1682065200000|2023-04-21 08:20:00|19118.29|19118.29|19122.57|19122.57|19122.57|19122.57|19118.29|19118.29|0
1682065500000|2023-04-21 08:25:00|19122.47|19122.47|19119.06|19119.06|19127.69|19127.69|19119.06|19119.06|0
1682065800000|2023-04-21 08:30:00|19119.17|19119.17|19115.64|19115.64|19119.27|19119.27|19114.14|19114.14|0
1682066100000|2023-04-21 08:35:00|19115.69|19115.69|19127.04|19127.04|19127.04|19127.04|19115.69|19115.69|0
1682066400000|2023-04-21 08:40:00|19127.1|19127.1|19147.63|19147.63|19147.85|19147.85|19126.96|19126.96|0
1682066700000|2023-04-21 08:45:00|19147.41|19147.41|19149.52|19149.52|19149.76|19149.76|19146.36|19146.36|0
1682067000000|2023-04-21 08:50:00|19149.64|19149.64|19155.33|19155.33|19155.42|19155.42|19149.25|19149.25|0
1682067300000|2023-04-21 08:55:00|19155.38|19155.38|19152.14|19152.14|19155.38|19155.38|19152.14|19152.14|0
1682067600000|2023-04-21 09:00:00|19151.93|19151.93|19149.7|19149.7|19151.93|19151.93|19148.83|19148.83|0
1682067900000|2023-04-21 09:05:00|19149.53|19149.53|19151.65|19151.65|19152.97|19152.97|19148.19|19148.19|0
1682068200000|2023-04-21 09:10:00|19151.6|19151.6|19152.25|19152.25|19153.11|19153.11|19149.99|19149.99|0
1682068500000|2023-04-21 09:15:00|19152.39|19152.39|19156.13|19156.13|19159.78|19159.78|19152.08|19152.08|0
1682068800000|2023-04-21 09:20:00|19156.78|19156.78|19156.9|19156.9|19157.8|19157.8|19155.49|19155.49|0
1682069100000|2023-04-21 09:25:00|19156.75|19156.75|19160.71|19160.71|19160.71|19160.71|19156.25|19156.25|0
1682069400000|2023-04-21 09:30:00|19160.61|19160.61|19162.25|19162.25|19164.07|19164.07|19160.45|19160.45|0
1682069700000|2023-04-21 09:35:00|19162.13|19162.13|19163.43|19163.43|19165.2|19165.2|19162.13|19162.13|0
1682070000000|2023-04-21 09:40:00|19163.5|19163.5|19163.53|19163.53|19163.58|19163.58|19161.42|19161.42|0
1682070300000|2023-04-21 09:45:00|19163.59|19163.59|19162.5|19162.5|19164.33|19164.33|19160.86|19160.86|0
1682070600000|2023-04-21 09:50:00|19162.59|19162.59|19161.58|19161.58|19165.85|19165.85|19161.51|19161.51|0
1682070900000|2023-04-21 09:55:00|19161.55|19161.55|19156.25|19156.25|19161.59|19161.59|19155.53|19155.53|0
1682071200000|2023-04-21 10:00:00|19156.17|19156.17|19147.51|19147.51|19156.44|19156.44|19140.41|19140.41|0
1682071500000|2023-04-21 10:05:00|19147.62|19147.62|19157.1|19157.1|19157.68|19157.68|19147.62|19147.62|0
1682071800000|2023-04-21 10:10:00|19157.19|19157.19|19157.83|19157.83|19160.96|19160.96|19156.95|19156.95|0
1682072100000|2023-04-21 10:15:00|19157.78|19157.78|19150.44|19150.44|19158.13|19158.13|19149.28|19149.28|0
1682072400000|2023-04-21 10:20:00|19150.57|19150.57|19144.72|19144.72|19150.57|19150.57|19144.45|19144.45|0
1682072700000|2023-04-21 10:25:00|19144.63|19144.63|19133.61|19133.61|19145.21|19145.21|19133.27|19133.27|0
1682073000000|2023-04-21 10:30:00|19133.29|19133.29|19133.04|19133.04|19134.46|19134.46|19132.6|19132.6|0
1682073300000|2023-04-21 10:35:00|19133.03|19133.03|19135.16|19135.16|19135.16|19135.16|19132.25|19132.25|0
1682073600000|2023-04-21 10:40:00|19134.93|19134.93|19135|19135|19137.27|19137.27|19134.87|19134.87|0
1682073900000|2023-04-21 10:45:00|19134.69|19134.69|19097.05|19097.05|19134.69|19134.69|19093.58|19093.58|0
1682074200000|2023-04-21 10:50:00|19097.09|19097.09|19098.18|19098.18|19098.39|19098.39|19096.23|19096.23|0
1682074500000|2023-04-21 10:55:00|19098.4|19098.4|19097.15|19097.15|19099.34|19099.34|19095.93|19095.93|0
1682074800000|2023-04-21 11:00:00|19097.05|19097.05|19094.9|19094.9|19097.05|19097.05|19094.53|19094.53|0
1682075100000|2023-04-21 11:05:00|19094.97|19094.97|19096.72|19096.72|19096.93|19096.93|19094.73|19094.73|0
1682075400000|2023-04-21 11:10:00|19096.59|19096.59|19097.5|19097.5|19098.67|19098.67|19096.05|19096.05|0
1682075700000|2023-04-21 11:15:00|19097.42|19097.42|19097.81|19097.81|19099.24|19099.24|19096.17|19096.17|0
1682076000000|2023-04-21 11:20:00|19098.06|19098.06|19104.36|19104.36|19104.36|19104.36|19098.06|19098.06|0
1682076300000|2023-04-21 11:25:00|19104.43|19104.43|19116.55|19116.55|19116.55|19116.55|19104.34|19104.34|0
1682076600000|2023-04-21 11:30:00|19116.48|19116.48|19130.77|19130.77|19130.98|19130.98|19116.48|19116.48|0
1682076900000|2023-04-21 11:35:00|19130.81|19130.81|19136.83|19136.83|19136.88|19136.88|19130.81|19130.81|0
1682077200000|2023-04-21 11:40:00|19136.76|19136.76|19140.16|19140.16|19140.43|19140.43|19136.76|19136.76|0
1682077500000|2023-04-21 11:45:00|19140.07|19140.07|19138.74|19138.74|19140.09|19140.09|19137.7|19137.7|0
1682077800000|2023-04-21 11:50:00|19138.61|19138.61|19139.41|19139.41|19140.98|19140.98|19137.98|19137.98|0
1682078100000|2023-04-21 11:55:00|19139.57|19139.57|19138.47|19138.47|19140.3|19140.3|19138.36|19138.36|0
1682078400000|2023-04-21 12:00:00|19138.24|19138.24|19139.52|19139.52|19139.52|19139.52|19137.08|19137.08|0
1682078700000|2023-04-21 12:05:00|19139.68|19139.68|19148|19148|19148|19148|19139.38|19139.38|0
1682079000000|2023-04-21 12:10:00|19148.11|19148.11|19156.84|19156.84|19156.97|19156.97|19147.93|19147.93|0
1682079300000|2023-04-21 12:15:00|19156.9|19156.9|19158.22|19158.22|19159.2|19159.2|19156.76|19156.76|0
1682079600000|2023-04-21 12:20:00|19158.18|19158.18|19158.66|19158.66|19159.15|19159.15|19157.61|19157.61|0
1682079900000|2023-04-21 12:25:00|19158.69|19158.69|19157.29|19157.29|19158.95|19158.95|19156.25|19156.25|0
1682080200000|2023-04-21 12:30:00|19157.42|19157.42|19157.41|19157.41|19157.82|19157.82|19155.64|19155.64|0
1682080500000|2023-04-21 12:35:00|19157.5|19157.5|19154.26|19154.26|19157.65|19157.65|19154.26|19154.26|0
1682080800000|2023-04-21 12:40:00|19154.17|19154.17|19153.76|19153.76|19154.47|19154.47|19153.16|19153.16|0
1682081100000|2023-04-21 12:45:00|19153.78|19153.78|19156.31|19156.31|19156.31|19156.31|19153.05|19153.05|0
1682081400000|2023-04-21 12:50:00|19156.26|19156.26|19158.52|19158.52|19158.68|19158.68|19154.96|19154.96|0
1682081700000|2023-04-21 12:55:00|19158.56|19158.56|19165.47|19165.47|19165.47|19165.47|19156.99|19156.99|0
1682082000000|2023-04-21 13:00:00|19165.59|19165.59|19175.41|19175.41|19175.66|19175.66|19165.47|19165.47|0
1682082300000|2023-04-21 13:05:00|19175.46|19175.46|19179.09|19179.09|19179.14|19179.14|19174.94|19174.94|0
1682082600000|2023-04-21 13:10:00|19179.06|19179.06|19181.36|19181.36|19182.64|19182.64|19178.98|19178.98|0
1682082900000|2023-04-21 13:15:00|19181.47|19181.47|19188.13|19188.13|19188.13|19188.13|19181.47|19181.47|0
1682083200000|2023-04-21 13:20:00|19188.11|19188.11|19202.42|19202.42|19202.42|19202.42|19187.98|19187.98|0
1682083500000|2023-04-21 13:25:00|19202.47|19202.47|19211.66|19211.66|19212.24|19212.24|19202.47|19202.47|0
1682083800000|2023-04-21 13:30:00|19211.6|19211.6|19211.2|19211.2|19211.94|19211.94|19208.5|19208.5|0
1682084100000|2023-04-21 13:35:00|19211.3|19211.3|19216.1|19216.1|19216.9|19216.9|19211.3|19211.3|0
1682084400000|2023-04-21 13:40:00|19216.05|19216.05|19222.06|19222.06|19224.56|19224.56|19215.74|19215.74|0
1682084700000|2023-04-21 13:45:00|19222|19222|19218.22|19218.22|19223.78|19223.78|19217.47|19217.47|0
1682085000000|2023-04-21 13:50:00|19217.97|19217.97|19205.32|19205.32|19217.97|19217.97|19203.54|19203.54|0
1682085300000|2023-04-21 13:55:00|19205.47|19205.47|19196.26|19196.26|19205.47|19205.47|19195.74|19195.74|0
1682085600000|2023-04-21 14:00:00|19196.1|19196.1|19194.39|19194.39|19196.11|19196.11|19193.84|19193.84|0
1682085900000|2023-04-21 14:05:00|19194.32|19194.32|19199.99|19199.99|19200.03|19200.03|19193.61|19193.61|0
1682086200000|2023-04-21 14:10:00|19199.93|19199.93|19206.95|19206.95|19206.95|19206.95|19199.9|19199.9|0
1682086500000|2023-04-21 14:15:00|19207.04|19207.04|19207.56|19207.56|19207.64|19207.64|19200.88|19200.88|0
1682086800000|2023-04-21 14:20:00|19207.52|19207.52|19215.79|19215.79|19215.79|19215.79|19207.52|19207.52|0
1682087100000|2023-04-21 14:25:00|19215.86|19215.86|19225.22|19225.22|19225.78|19225.78|19215.1|19215.1|0
1682087400000|2023-04-21 14:30:00|19225.08|19225.08|19236.57|19236.57|19236.69|19236.69|19224.84|19224.84|0
1682087700000|2023-04-21 14:35:00|19236.49|19236.49|19233.8|19233.8|19241.7|19241.7|19233.8|19233.8|0
1682088000000|2023-04-21 14:40:00|19233.69|19233.69|19209.99|19209.99|19233.74|19233.74|19209.99|19209.99|0
1682088300000|2023-04-21 14:45:00|19209.94|19209.94|19206.88|19206.88|19210.39|19210.39|19205.05|19205.05|0
1682088600000|2023-04-21 14:50:00|19206.93|19206.93|19214.28|19214.28|19215.1|19215.1|19206.79|19206.79|0
1682088900000|2023-04-21 14:55:00|19214.43|19214.43|19220.49|19220.49|19222.04|19222.04|19214.43|19214.43|0
1682089200000|2023-04-21 15:00:00|19220.43|19220.43|19230.69|19230.69|19230.69|19230.69|19219.18|19219.18|0
1682089500000|2023-04-21 15:05:00|19230.7|19230.7|19227.56|19227.56|19230.7|19230.7|19224.94|19224.94|0
1682089800000|2023-04-21 15:10:00|19227.6|19227.6|19230.77|19230.77|19234.01|19234.01|19227.27|19227.27|0
1682090100000|2023-04-21 15:15:00|19230.88|19230.88|19230.91|19230.91|19235.35|19235.35|19229.86|19229.86|0
1682090400000|2023-04-21 15:20:00|19230.83|19230.83|19238.82|19238.82|19238.91|19238.91|19230.21|19230.21|0
1682090700000|2023-04-21 15:25:00|19238.72|19238.72|19237.03|19237.03|19243.86|19243.86|19236.46|19236.46|0
1682320500000|2023-04-24 07:15:00|19255.76|19255.76|19256.47|19256.47|19258.61|19258.61|19255.27|19255.27|0
1682320800000|2023-04-24 07:20:00|19256.62|19256.62|19263|19263|19263.19|19263.19|19255.67|19255.67|0
1682321100000|2023-04-24 07:25:00|19263.22|19263.22|19272.63|19272.63|19272.99|19272.99|19262.81|19262.81|0
1682321400000|2023-04-24 07:30:00|19272.7|19272.7|19279.69|19279.69|19281.23|19281.23|19271.77|19271.77|0
1682321700000|2023-04-24 07:35:00|19279.54|19279.54|19280.7|19280.7|19282.9|19282.9|19277.4|19277.4|0
1682322000000|2023-04-24 07:40:00|19280.9|19280.9|19292.56|19292.56|19292.56|19292.56|19280.58|19280.58|0
1682322300000|2023-04-24 07:45:00|19292.67|19292.67|19306.4|19306.4|19306.46|19306.46|19292.2|19292.2|0
1682322600000|2023-04-24 07:50:00|19306.27|19306.27|19309.52|19309.52|19310.92|19310.92|19305.81|19305.81|0
1682322900000|2023-04-24 07:55:00|19309.44|19309.44|19321.31|19321.31|19321.5|19321.5|19308.27|19308.27|0
1682323200000|2023-04-24 08:00:00|19321.44|19321.44|19325.15|19325.15|19331.93|19331.93|19320.87|19320.87|0
1682323500000|2023-04-24 08:05:00|19324.91|19324.91|19305.15|19305.15|19325.36|19325.36|19305.1|19305.1|0
1682323800000|2023-04-24 08:10:00|19304.92|19304.92|19295.82|19295.82|19305.03|19305.03|19295.82|19295.82|0
1682324100000|2023-04-24 08:15:00|19295.59|19295.59|19305.82|19305.82|19306.32|19306.32|19295.28|19295.28|0
1682324400000|2023-04-24 08:20:00|19305.89|19305.89|19301.98|19301.98|19308.55|19308.55|19301.37|19301.37|0
1682324700000|2023-04-24 08:25:00|19301.65|19301.65|19302|19302|19304.44|19304.44|19301.61|19301.61|0
1682325000000|2023-04-24 08:30:00|19301.93|19301.93|19300.86|19300.86|19301.93|19301.93|19299.45|19299.45|0
1682325300000|2023-04-24 08:35:00|19300.92|19300.92|19300.4|19300.4|19305.41|19305.41|19300.35|19300.35|0
1682325600000|2023-04-24 08:40:00|19300.11|19300.11|19295.64|19295.64|19300.23|19300.23|19295.6|19295.6|0
1682325900000|2023-04-24 08:45:00|19295.74|19295.74|19294.28|19294.28|19295.88|19295.88|19292.96|19292.96|0
1682326200000|2023-04-24 08:50:00|19294.43|19294.43|19300.37|19300.37|19300.87|19300.87|19294.36|19294.36|0
1682326500000|2023-04-24 08:55:00|19300.44|19300.44|19299.65|19299.65|19300.62|19300.62|19297.79|19297.79|0
1682326800000|2023-04-24 09:00:00|19299.74|19299.74|19300.95|19300.95|19301.19|19301.19|19298.32|19298.32|0
1682327100000|2023-04-24 09:05:00|19300.56|19300.56|19306.18|19306.18|19306.38|19306.38|19299.73|19299.73|0
1682327400000|2023-04-24 09:10:00|19306.03|19306.03|19306.18|19306.18|19307.98|19307.98|19305.53|19305.53|0
1682327700000|2023-04-24 09:15:00|19306.25|19306.25|19309.8|19309.8|19310.21|19310.21|19305.99|19305.99|0
1682328000000|2023-04-24 09:20:00|19309.82|19309.82|19305.72|19305.72|19310.28|19310.28|19305.66|19305.66|0
1682328300000|2023-04-24 09:25:00|19305.78|19305.78|19302.27|19302.27|19306.21|19306.21|19302.27|19302.27|0
1682328600000|2023-04-24 09:30:00|19302.18|19302.18|19297.74|19297.74|19302.18|19302.18|19297.74|19297.74|0
1682328900000|2023-04-24 09:35:00|19297.78|19297.78|19296.35|19296.35|19298.25|19298.25|19295.69|19295.69|0
1682329200000|2023-04-24 09:40:00|19296.56|19296.56|19303.51|19303.51|19303.53|19303.53|19296.29|19296.29|0
1682329500000|2023-04-24 09:45:00|19303.53|19303.53|19307.77|19307.77|19307.95|19307.95|19303.42|19303.42|0
1682329800000|2023-04-24 09:50:00|19307.85|19307.85|19307.04|19307.04|19308.54|19308.54|19306.79|19306.79|0
1682330100000|2023-04-24 09:55:00|19306.88|19306.88|19306.68|19306.68|19309.11|19309.11|19306.08|19306.08|0
1682330400000|2023-04-24 10:00:00|19306.56|19306.56|19302.66|19302.66|19306.56|19306.56|19301.76|19301.76|0
1682330700000|2023-04-24 10:05:00|19302.72|19302.72|19299.73|19299.73|19302.86|19302.86|19299.42|19299.42|0
1682331000000|2023-04-24 10:10:00|19299.42|19299.42|19298.76|19298.76|19300.99|19300.99|19298.4|19298.4|0
1682331300000|2023-04-24 10:15:00|19298.6|19298.6|19294.51|19294.51|19298.6|19298.6|19294.51|19294.51|0
1682331600000|2023-04-24 10:20:00|19294.6|19294.6|19293.96|19293.96|19294.8|19294.8|19293.23|19293.23|0
1682331900000|2023-04-24 10:25:00|19293.87|19293.87|19293.81|19293.81|19294.64|19294.64|19293.62|19293.62|0
1682332200000|2023-04-24 10:30:00|19293.77|19293.77|19287.84|19287.84|19293.77|19293.77|19287.78|19287.78|0
1682332500000|2023-04-24 10:35:00|19288.21|19288.21|19287.99|19287.99|19288.83|19288.83|19287.54|19287.54|0
1682332800000|2023-04-24 10:40:00|19288.06|19288.06|19288.91|19288.91|19288.91|19288.91|19287.42|19287.42|0
1682333100000|2023-04-24 10:45:00|19288.66|19288.66|19287.39|19287.39|19289.02|19289.02|19285.68|19285.68|0
1682333400000|2023-04-24 10:50:00|19287.25|19287.25|19281.37|19281.37|19287.43|19287.43|19281.15|19281.15|0
1682333700000|2023-04-24 10:55:00|19281.39|19281.39|19270.75|19270.75|19281.39|19281.39|19270.22|19270.22|0
1682334000000|2023-04-24 11:00:00|19270.83|19270.83|19263.83|19263.83|19273.99|19273.99|19263.72|19263.72|0
1682334300000|2023-04-24 11:05:00|19264.13|19264.13|19261.96|19261.96|19264.13|19264.13|19261.83|19261.83|0
1682334600000|2023-04-24 11:10:00|19261.93|19261.93|19261.53|19261.53|19263.32|19263.32|19261.53|19261.53|0
1682334900000|2023-04-24 11:15:00|19261.56|19261.56|19261.99|19261.99|19262.15|19262.15|19260.17|19260.17|0
1682335200000|2023-04-24 11:20:00|19262.21|19262.21|19261.15|19261.15|19262.43|19262.43|19260.72|19260.72|0
1682335500000|2023-04-24 11:25:00|19261.18|19261.18|19260.06|19260.06|19261.37|19261.37|19259.22|19259.22|0
1682335800000|2023-04-24 11:30:00|19260.3|19260.3|19260.95|19260.95|19262.49|19262.49|19259.99|19259.99|0
1682336100000|2023-04-24 11:35:00|19260.89|19260.89|19263.24|19263.24|19263.94|19263.94|19260.47|19260.47|0
1682336400000|2023-04-24 11:40:00|19263.27|19263.27|19264.44|19264.44|19264.81|19264.81|19262.99|19262.99|0
1682336700000|2023-04-24 11:45:00|19264.3|19264.3|19267.55|19267.55|19267.92|19267.92|19264.02|19264.02|0
1682337000000|2023-04-24 11:50:00|19267.63|19267.63|19269.16|19269.16|19269.43|19269.43|19267.63|19267.63|0
1682337300000|2023-04-24 11:55:00|19269.09|19269.09|19268.85|19268.85|19269.16|19269.16|19267.26|19267.26|0
1682337600000|2023-04-24 12:00:00|19269.02|19269.02|19271.39|19271.39|19271.54|19271.54|19268.55|19268.55|0
1682337900000|2023-04-24 12:05:00|19271.31|19271.31|19269.18|19269.18|19272.59|19272.59|19268.99|19268.99|0
1682338200000|2023-04-24 12:10:00|19269.04|19269.04|19260.78|19260.78|19269.04|19269.04|19260.47|19260.47|0
1682338500000|2023-04-24 12:15:00|19260.61|19260.61|19261.26|19261.26|19261.49|19261.49|19260.02|19260.02|0
1682338800000|2023-04-24 12:20:00|19261.19|19261.19|19260.59|19260.59|19262.67|19262.67|19260.59|19260.59|0
1682339100000|2023-04-24 12:25:00|19260.52|19260.52|19258.59|19258.59|19260.83|19260.83|19258.47|19258.47|0
1682339400000|2023-04-24 12:30:00|19258.73|19258.73|19250.96|19250.96|19258.75|19258.75|19250.96|19250.96|0
1682339700000|2023-04-24 12:35:00|19251.11|19251.11|19249.96|19249.96|19251.39|19251.39|19249.66|19249.66|0
1682340000000|2023-04-24 12:40:00|19249.63|19249.63|19252.12|19252.12|19252.22|19252.22|19249.11|19249.11|0
1682340300000|2023-04-24 12:45:00|19252.3|19252.3|19252.63|19252.63|19253.24|19253.24|19251|19251|0
1682340600000|2023-04-24 12:50:00|19252.69|19252.69|19255.29|19255.29|19255.38|19255.38|19252.47|19252.47|0
1682340900000|2023-04-24 12:55:00|19255.32|19255.32|19255.65|19255.65|19255.78|19255.78|19253.78|19253.78|0
1682341200000|2023-04-24 13:00:00|19255.77|19255.77|19258.52|19258.52|19258.52|19258.52|19255.26|19255.26|0
1682341500000|2023-04-24 13:05:00|19258.43|19258.43|19263.46|19263.46|19263.46|19263.46|19258.4|19258.4|0
1682341800000|2023-04-24 13:10:00|19263.78|19263.78|19264.51|19264.51|19266.62|19266.62|19263.71|19263.71|0
1682342100000|2023-04-24 13:15:00|19264.42|19264.42|19264.68|19264.68|19265.25|19265.25|19263.47|19263.47|0
1682342400000|2023-04-24 13:20:00|19264.58|19264.58|19264.74|19264.74|19266.17|19266.17|19264.25|19264.25|0
1682342700000|2023-04-24 13:25:00|19264.79|19264.79|19267.61|19267.61|19268.08|19268.08|19264.51|19264.51|0
1682343000000|2023-04-24 13:30:00|19267.47|19267.47|19272.54|19272.54|19272.54|19272.54|19267.47|19267.47|0
1682343300000|2023-04-24 13:35:00|19272.59|19272.59|19272.93|19272.93|19274.78|19274.78|19271.08|19271.08|0
1682343600000|2023-04-24 13:40:00|19273.38|19273.38|19280.04|19280.04|19281.13|19281.13|19272.99|19272.99|0
1682343900000|2023-04-24 13:45:00|19280.18|19280.18|19278.15|19278.15|19281.51|19281.51|19277.83|19277.83|0
1682344200000|2023-04-24 13:50:00|19278.3|19278.3|19276.57|19276.57|19279.13|19279.13|19276.38|19276.38|0
1682344500000|2023-04-24 13:55:00|19276.49|19276.49|19273.81|19273.81|19276.49|19276.49|19273.37|19273.37|0
1682344800000|2023-04-24 14:00:00|19273.92|19273.92|19269.33|19269.33|19274.71|19274.71|19266.91|19266.91|0
1682345100000|2023-04-24 14:05:00|19269.23|19269.23|19263.43|19263.43|19269.37|19269.37|19263.4|19263.4|0
1682345400000|2023-04-24 14:10:00|19263.34|19263.34|19270.42|19270.42|19270.65|19270.65|19261.82|19261.82|0
1682345700000|2023-04-24 14:15:00|19270.12|19270.12|19269.16|19269.16|19270.4|19270.4|19268.5|19268.5|0
1682346000000|2023-04-24 14:20:00|19269.23|19269.23|19273.39|19273.39|19273.45|19273.45|19269.11|19269.11|0
1682346300000|2023-04-24 14:25:00|19273.37|19273.37|19272.95|19272.95|19273.75|19273.75|19272.4|19272.4|0
1682346600000|2023-04-24 14:30:00|19273.1|19273.1|19276.29|19276.29|19278.31|19278.31|19273.1|19273.1|0
1682346900000|2023-04-24 14:35:00|19276.16|19276.16|19258.53|19258.53|19276.4|19276.4|19258.53|19258.53|0
1682347200000|2023-04-24 14:40:00|19258.36|19258.36|19253.37|19253.37|19258.72|19258.72|19252.82|19252.82|0
1682347500000|2023-04-24 14:45:00|19253.19|19253.19|19250.43|19250.43|19253.38|19253.38|19250.07|19250.07|0
1682347800000|2023-04-24 14:50:00|19250.52|19250.52|19247.08|19247.08|19250.86|19250.86|19245.56|19245.56|0
1682348100000|2023-04-24 14:55:00|19247.03|19247.03|19249.7|19249.7|19249.71|19249.71|19246.95|19246.95|0
1682348400000|2023-04-24 15:00:00|19249.62|19249.62|19254.5|19254.5|19254.5|19254.5|19249.58|19249.58|0
1682348700000|2023-04-24 15:05:00|19254.37|19254.37|19255.73|19255.73|19258.23|19258.23|19253.78|19253.78|0
1682349000000|2023-04-24 15:10:00|19255.7|19255.7|19254.7|19254.7|19258.58|19258.58|19254.3|19254.3|0
1682349300000|2023-04-24 15:15:00|19254.68|19254.68|19246.17|19246.17|19254.74|19254.74|19246.11|19246.11|0
1682349600000|2023-04-24 15:20:00|19246.32|19246.32|19242.81|19242.81|19246.65|19246.65|19242.52|19242.52|0
1682349900000|2023-04-24 15:25:00|19242.9|19242.9|19243.76|19243.76|19244.51|19244.51|19241.58|19241.58|0
1682406900000|2023-04-25 07:15:00|19153.83|19153.83|19143.57|19143.57|19155.71|19155.71|19143.52|19143.52|0
1682407200000|2023-04-25 07:20:00|19143.34|19143.34|19137.77|19137.77|19143.42|19143.42|19135.81|19135.81|0
1682407500000|2023-04-25 07:25:00|19137.39|19137.39|19115.66|19115.66|19137.5|19137.5|19115.66|19115.66|0
1682407800000|2023-04-25 07:30:00|19115.15|19115.15|19137.28|19137.28|19137.28|19137.28|19113.54|19113.54|0
1682408100000|2023-04-25 07:35:00|19137.23|19137.23|19126.68|19126.68|19137.98|19137.98|19126.3|19126.3|0
1682408400000|2023-04-25 07:40:00|19126.64|19126.64|19128.67|19128.67|19128.94|19128.94|19126.4|19126.4|0
1682408700000|2023-04-25 07:45:00|19128.98|19128.98|19136.43|19136.43|19136.43|19136.43|19128.75|19128.75|0
1682409000000|2023-04-25 07:50:00|19136.61|19136.61|19127.28|19127.28|19137.16|19137.16|19127.05|19127.05|0
1682409300000|2023-04-25 07:55:00|19127.19|19127.19|19133.08|19133.08|19133.69|19133.69|19126.79|19126.79|0
1682409600000|2023-04-25 08:00:00|19133|19133|19138.72|19138.72|19138.93|19138.93|19133|19133|0
1682409900000|2023-04-25 08:05:00|19138.66|19138.66|19134.85|19134.85|19138.75|19138.75|19134.77|19134.77|0
1682410200000|2023-04-25 08:10:00|19134.64|19134.64|19133.96|19133.96|19135.12|19135.12|19131.69|19131.69|0
1682410500000|2023-04-25 08:15:00|19134.01|19134.01|19141.34|19141.34|19141.52|19141.52|19134.01|19134.01|0
1682410800000|2023-04-25 08:20:00|19141.29|19141.29|19135.19|19135.19|19142.61|19142.61|19132.16|19132.16|0
1682411100000|2023-04-25 08:25:00|19135.11|19135.11|19143.84|19143.84|19143.85|19143.85|19135.11|19135.11|0
1682411400000|2023-04-25 08:30:00|19143.88|19143.88|19160.1|19160.1|19160.12|19160.12|19143.82|19143.82|0
1682411700000|2023-04-25 08:35:00|19160.08|19160.08|19164.92|19164.92|19164.92|19164.92|19160.05|19160.05|0
1682412000000|2023-04-25 08:40:00|19165.02|19165.02|19169.64|19169.64|19169.64|19169.64|19165.02|19165.02|0
1682412300000|2023-04-25 08:45:00|19169.41|19169.41|19163.25|19163.25|19169.48|19169.48|19162.06|19162.06|0
1682412600000|2023-04-25 08:50:00|19163.06|19163.06|19161.1|19161.1|19163.37|19163.37|19160.07|19160.07|0
1682412900000|2023-04-25 08:55:00|19161.03|19161.03|19158.69|19158.69|19162.41|19162.41|19158.69|19158.69|0
1682413200000|2023-04-25 09:00:00|19158.8|19158.8|19146.14|19146.14|19158.8|19158.8|19146.14|19146.14|0
1682413500000|2023-04-25 09:05:00|19145.9|19145.9|19138.92|19138.92|19146.05|19146.05|19138.21|19138.21|0
1682413800000|2023-04-25 09:10:00|19138.96|19138.96|19138.97|19138.97|19139.98|19139.98|19137.09|19137.09|0
1682414100000|2023-04-25 09:15:00|19138.81|19138.81|19142.08|19142.08|19142.79|19142.79|19138.56|19138.56|0
1682414400000|2023-04-25 09:20:00|19141.84|19141.84|19148.2|19148.2|19148.53|19148.53|19141.71|19141.71|0
1682414700000|2023-04-25 09:25:00|19148.11|19148.11|19143.71|19143.71|19148.47|19148.47|19143.66|19143.66|0
1682415000000|2023-04-25 09:30:00|19143.87|19143.87|19144.81|19144.81|19147.11|19147.11|19143.57|19143.57|0
1682415300000|2023-04-25 09:35:00|19144.89|19144.89|19150.35|19150.35|19150.51|19150.51|19144.84|19144.84|0
1682415600000|2023-04-25 09:40:00|19150.4|19150.4|19151.33|19151.33|19151.89|19151.89|19149.98|19149.98|0
1682415900000|2023-04-25 09:45:00|19151.47|19151.47|19154.67|19154.67|19155.63|19155.63|19151.06|19151.06|0
1682416200000|2023-04-25 09:50:00|19154.61|19154.61|19158.08|19158.08|19159.68|19159.68|19154.32|19154.32|0
1682416500000|2023-04-25 09:55:00|19158.19|19158.19|19158.18|19158.18|19158.27|19158.27|19156.32|19156.32|0
1682416800000|2023-04-25 10:00:00|19158.33|19158.33|19167.17|19167.17|19168.04|19168.04|19158.33|19158.33|0
1682417100000|2023-04-25 10:05:00|19167.23|19167.23|19165.43|19165.43|19168.09|19168.09|19165.36|19165.36|0
1682417400000|2023-04-25 10:10:00|19165.5|19165.5|19162.93|19162.93|19165.57|19165.57|19161.96|19161.96|0
1682417700000|2023-04-25 10:15:00|19162.99|19162.99|19160.56|19160.56|19163.94|19163.94|19160.52|19160.52|0
1682418000000|2023-04-25 10:20:00|19160.52|19160.52|19156.64|19156.64|19160.52|19160.52|19155.93|19155.93|0
1682418300000|2023-04-25 10:25:00|19156.71|19156.71|19157.89|19157.89|19159.03|19159.03|19156.2|19156.2|0
1682418600000|2023-04-25 10:30:00|19158.13|19158.13|19163.14|19163.14|19163.32|19163.32|19157.77|19157.77|0
1682418900000|2023-04-25 10:35:00|19163.32|19163.32|19162.28|19162.28|19163.32|19163.32|19160.91|19160.91|0
1682419200000|2023-04-25 10:40:00|19162.38|19162.38|19163.44|19163.44|19163.88|19163.88|19162.37|19162.37|0
1682419500000|2023-04-25 10:45:00|19163.52|19163.52|19161.06|19161.06|19163.52|19163.52|19160.96|19160.96|0
1682419800000|2023-04-25 10:50:00|19161|19161|19161.77|19161.77|19163.96|19163.96|19160.75|19160.75|0
1682420100000|2023-04-25 10:55:00|19161.7|19161.7|19163.8|19163.8|19165.26|19165.26|19161.62|19161.62|0
1682420400000|2023-04-25 11:00:00|19162.79|19162.79|19163.75|19163.75|19165.99|19165.99|19160.46|19160.46|0
1682420700000|2023-04-25 11:05:00|19163.84|19163.84|19165.5|19165.5|19166.07|19166.07|19162.23|19162.23|0
1682421000000|2023-04-25 11:10:00|19165.46|19165.46|19165.45|19165.45|19166.41|19166.41|19164.66|19164.66|0
1682421300000|2023-04-25 11:15:00|19165.69|19165.69|19172.36|19172.36|19172.51|19172.51|19165.6|19165.6|0
1682421600000|2023-04-25 11:20:00|19172.42|19172.42|19179.77|19179.77|19179.82|19179.82|19172.23|19172.23|0
1682421900000|2023-04-25 11:25:00|19179.84|19179.84|19183.25|19183.25|19183.25|19183.25|19179.3|19179.3|0
1682422200000|2023-04-25 11:30:00|19183.32|19183.32|19182.47|19182.47|19183.82|19183.82|19182.41|19182.41|0
1682422500000|2023-04-25 11:35:00|19182.53|19182.53|19183.53|19183.53|19184.78|19184.78|19182.53|19182.53|0
1682422800000|2023-04-25 11:40:00|19183.48|19183.48|19181.14|19181.14|19184.55|19184.55|19180.14|19180.14|0
1682423100000|2023-04-25 11:45:00|19181.12|19181.12|19177.91|19177.91|19181.12|19181.12|19177.51|19177.51|0
1682423400000|2023-04-25 11:50:00|19177.77|19177.77|19180.64|19180.64|19180.7|19180.7|19177.1|19177.1|0
1682423700000|2023-04-25 11:55:00|19180.81|19180.81|19184.96|19184.96|19184.96|19184.96|19180.72|19180.72|0
1682424000000|2023-04-25 12:00:00|19185|19185|19185.49|19185.49|19186.9|19186.9|19185|19185|0
1682424300000|2023-04-25 12:05:00|19185.54|19185.54|19185.55|19185.55|19186.05|19186.05|19184.49|19184.49|0
1682424600000|2023-04-25 12:10:00|19185.24|19185.24|19190.84|19190.84|19190.88|19190.88|19184.03|19184.03|0
1682424900000|2023-04-25 12:15:00|19190.87|19190.87|19201.66|19201.66|19201.74|19201.74|19190.78|19190.78|0
1682425200000|2023-04-25 12:20:00|19201.7|19201.7|19207.98|19207.98|19208.07|19208.07|19201.7|19201.7|0
1682425500000|2023-04-25 12:25:00|19207.9|19207.9|19217.24|19217.24|19217.24|19217.24|19207.9|19207.9|0
1682425800000|2023-04-25 12:30:00|19217.2|19217.2|19212.97|19212.97|19217.79|19217.79|19212.97|19212.97|0
1682426100000|2023-04-25 12:35:00|19212.88|19212.88|19209.87|19209.87|19212.88|19212.88|19209.51|19209.51|0
1682426400000|2023-04-25 12:40:00|19210.03|19210.03|19205.36|19205.36|19210.16|19210.16|19204.91|19204.91|0
1682426700000|2023-04-25 12:45:00|19205.4|19205.4|19202.32|19202.32|19205.83|19205.83|19202.03|19202.03|0
1682427000000|2023-04-25 12:50:00|19202.45|19202.45|19202.79|19202.79|19203.17|19203.17|19200.67|19200.67|0
1682427300000|2023-04-25 12:55:00|19202.76|19202.76|19199.37|19199.37|19202.76|19202.76|19198.64|19198.64|0
1682427600000|2023-04-25 13:00:00|19199.22|19199.22|19201.44|19201.44|19201.44|19201.44|19197.9|19197.9|0
1682427900000|2023-04-25 13:05:00|19201.37|19201.37|19211.42|19211.42|19211.56|19211.56|19201.37|19201.37|0
1682428200000|2023-04-25 13:10:00|19211.48|19211.48|19216.78|19216.78|19216.82|19216.82|19211.4|19211.4|0
1682428500000|2023-04-25 13:15:00|19216.82|19216.82|19228.56|19228.56|19228.56|19228.56|19216.74|19216.74|0
1682428800000|2023-04-25 13:20:00|19228.42|19228.42|19228.57|19228.57|19228.79|19228.79|19225.22|19225.22|0
1682429100000|2023-04-25 13:25:00|19228.59|19228.59|19233.87|19233.87|19234.17|19234.17|19227.76|19227.76|0
1682429400000|2023-04-25 13:30:00|19233.95|19233.95|19222.82|19222.82|19234.6|19234.6|19222.55|19222.55|0
1682429700000|2023-04-25 13:35:00|19222.72|19222.72|19209.62|19209.62|19222.72|19222.72|19208.78|19208.78|0
1682430000000|2023-04-25 13:40:00|19209.66|19209.66|19208.1|19208.1|19210.46|19210.46|19205.2|19205.2|0
1682430300000|2023-04-25 13:45:00|19207.97|19207.97|19190.76|19190.76|19207.97|19207.97|19189.14|19189.14|0
1682430600000|2023-04-25 13:50:00|19190.81|19190.81|19193.11|19193.11|19193.11|19193.11|19188.84|19188.84|0
1682430900000|2023-04-25 13:55:00|19193.3|19193.3|19196.01|19196.01|19196.37|19196.37|19192.86|19192.86|0
1682431200000|2023-04-25 14:00:00|19196.07|19196.07|19199.67|19199.67|19201.14|19201.14|19194.82|19194.82|0
1682431500000|2023-04-25 14:05:00|19199.58|19199.58|19198.45|19198.45|19202.75|19202.75|19197.86|19197.86|0
1682431800000|2023-04-25 14:10:00|19198.29|19198.29|19195.53|19195.53|19198.29|19198.29|19191.6|19191.6|0
1682432100000|2023-04-25 14:15:00|19195.29|19195.29|19196.81|19196.81|19197.59|19197.59|19193.99|19193.99|0
1682432400000|2023-04-25 14:20:00|19196.83|19196.83|19193.2|19193.2|19196.98|19196.98|19193.2|19193.2|0
1682432700000|2023-04-25 14:25:00|19193.12|19193.12|19195.8|19195.8|19196.95|19196.95|19188.91|19188.91|0
1682433000000|2023-04-25 14:30:00|19195.78|19195.78|19199.57|19199.57|19199.57|19199.57|19195.29|19195.29|0
1682433300000|2023-04-25 14:35:00|19199.67|19199.67|19197.97|19197.97|19200.43|19200.43|19196.68|19196.68|0
1682433600000|2023-04-25 14:40:00|19197.95|19197.95|19196.64|19196.64|19198.39|19198.39|19196.16|19196.16|0
1682433900000|2023-04-25 14:45:00|19196.57|19196.57|19198.56|19198.56|19198.58|19198.58|19196.02|19196.02|0
1682434200000|2023-04-25 14:50:00|19198.61|19198.61|19197.32|19197.32|19200.54|19200.54|19197.07|19197.07|0
1682434500000|2023-04-25 14:55:00|19197.27|19197.27|19198.23|19198.23|19199.2|19199.2|19196.79|19196.79|0
1682434800000|2023-04-25 15:00:00|19198.14|19198.14|19200.52|19200.52|19201.46|19201.46|19198.14|19198.14|0
1682435100000|2023-04-25 15:05:00|19200.48|19200.48|19202.62|19202.62|19205.59|19205.59|19200.29|19200.29|0
1682435400000|2023-04-25 15:10:00|19202.72|19202.72|19207.41|19207.41|19209.99|19209.99|19202.55|19202.55|0
1682435700000|2023-04-25 15:15:00|19207.36|19207.36|19208.74|19208.74|19208.96|19208.96|19206.64|19206.64|0
1682436000000|2023-04-25 15:20:00|19208.82|19208.82|19211.7|19211.7|19212.52|19212.52|19208.32|19208.32|0
1682436300000|2023-04-25 15:25:00|19211.42|19211.42|19206.29|19206.29|19212.53|19212.53|19206.29|19206.29|0
1682493300000|2023-04-26 07:15:00|19169.7|19169.7|19166.92|19166.92|19171.45|19171.45|19166.41|19166.41|0
1682493600000|2023-04-26 07:20:00|19166.97|19166.97|19147.64|19147.64|19167.3|19167.3|19147.64|19147.64|0
1682493900000|2023-04-26 07:25:00|19147.71|19147.71|19159.72|19159.72|19160.69|19160.69|19146.78|19146.78|0
1682494200000|2023-04-26 07:30:00|19159.9|19159.9|19156.5|19156.5|19163.79|19163.79|19154.63|19154.63|0
1682494500000|2023-04-26 07:35:00|19156.81|19156.81|19146.93|19146.93|19157.48|19157.48|19146.93|19146.93|0
1682494800000|2023-04-26 07:40:00|19146.73|19146.73|19131.45|19131.45|19146.73|19146.73|19131.45|19131.45|0
1682495100000|2023-04-26 07:45:00|19131.38|19131.38|19108.43|19108.43|19131.38|19131.38|19108.43|19108.43|0
1682495400000|2023-04-26 07:50:00|19108.17|19108.17|19089.35|19089.35|19108.17|19108.17|19088.94|19088.94|0
1682495700000|2023-04-26 07:55:00|19089.51|19089.51|19112.33|19112.33|19112.33|19112.33|19087.57|19087.57|0
1682496000000|2023-04-26 08:00:00|19112.64|19112.64|19124.64|19124.64|19126.44|19126.44|19112.42|19112.42|0
1682496300000|2023-04-26 08:05:00|19124.72|19124.72|19118.77|19118.77|19124.72|19124.72|19117.96|19117.96|0
1682496600000|2023-04-26 08:10:00|19118.72|19118.72|19119.87|19119.87|19119.91|19119.91|19115.5|19115.5|0
1682496900000|2023-04-26 08:15:00|19119.95|19119.95|19125.4|19125.4|19125.74|19125.74|19119.16|19119.16|0
1682497200000|2023-04-26 08:20:00|19125.32|19125.32|19133.94|19133.94|19133.94|19133.94|19125.09|19125.09|0
1682497500000|2023-04-26 08:25:00|19134.02|19134.02|19148.62|19148.62|19148.62|19148.62|19134.02|19134.02|0
1682497800000|2023-04-26 08:30:00|19148.97|19148.97|19151.53|19151.53|19159.99|19159.99|19148.97|19148.97|0
1682498100000|2023-04-26 08:35:00|19151.38|19151.38|19148.82|19148.82|19152.67|19152.67|19148.45|19148.45|0
1682498400000|2023-04-26 08:40:00|19148.73|19148.73|19146.6|19146.6|19148.73|19148.73|19142.22|19142.22|0
1682498700000|2023-04-26 08:45:00|19146.66|19146.66|19148.24|19148.24|19148.26|19148.26|19144.53|19144.53|0
1682499000000|2023-04-26 08:50:00|19148.32|19148.32|19150.49|19150.49|19152.53|19152.53|19148.32|19148.32|0
1682499300000|2023-04-26 08:55:00|19150.54|19150.54|19156.07|19156.07|19156.57|19156.57|19149.91|19149.91|0
1682499600000|2023-04-26 09:00:00|19156.18|19156.18|19161.82|19161.82|19161.9|19161.9|19155.97|19155.97|0
1682499900000|2023-04-26 09:05:00|19161.9|19161.9|19164.78|19164.78|19165.69|19165.69|19161.4|19161.4|0
1682500200000|2023-04-26 09:10:00|19164.91|19164.91|19168.09|19168.09|19168.57|19168.57|19164.33|19164.33|0
1682500500000|2023-04-26 09:15:00|19168.16|19168.16|19172.74|19172.74|19172.95|19172.95|19165.47|19165.47|0
1682500800000|2023-04-26 09:20:00|19172.85|19172.85|19176.59|19176.59|19178.21|19178.21|19172.76|19172.76|0
1682501100000|2023-04-26 09:25:00|19176.44|19176.44|19173.8|19173.8|19177.48|19177.48|19173.03|19173.03|0
1682501400000|2023-04-26 09:30:00|19173.84|19173.84|19182.46|19182.46|19183.22|19183.22|19173.75|19173.75|0
1682501700000|2023-04-26 09:35:00|19182.54|19182.54|19188.79|19188.79|19188.79|19188.79|19181.71|19181.71|0
1682502000000|2023-04-26 09:40:00|19189|19189|19203.55|19203.55|19204.19|19204.19|19189|19189|0
1682502300000|2023-04-26 09:45:00|19203.4|19203.4|19195.67|19195.67|19204.35|19204.35|19195.52|19195.52|0
1682502600000|2023-04-26 09:50:00|19195.59|19195.59|19172.64|19172.64|19195.59|19195.59|19172.49|19172.49|0
1682502900000|2023-04-26 09:55:00|19172.52|19172.52|19178.76|19178.76|19179.3|19179.3|19172.12|19172.12|0
1682503200000|2023-04-26 10:00:00|19178.61|19178.61|19184.62|19184.62|19184.62|19184.62|19176.45|19176.45|0
1682503500000|2023-04-26 10:05:00|19184.82|19184.82|19186.25|19186.25|19186.6|19186.6|19184.1|19184.1|0
1682503800000|2023-04-26 10:10:00|19186.36|19186.36|19183.86|19183.86|19187.02|19187.02|19183.86|19183.86|0
1682504100000|2023-04-26 10:15:00|19183.76|19183.76|19183.05|19183.05|19184.37|19184.37|19182.63|19182.63|0
1682504400000|2023-04-26 10:20:00|19183.11|19183.11|19180.96|19180.96|19183.46|19183.46|19179.8|19179.8|0
1682504700000|2023-04-26 10:25:00|19180.83|19180.83|19180.05|19180.05|19181.11|19181.11|19177.55|19177.55|0
1682505000000|2023-04-26 10:30:00|19179.86|19179.86|19177.17|19177.17|19181.74|19181.74|19176.99|19176.99|0
1682505300000|2023-04-26 10:35:00|19177.2|19177.2|19174.41|19174.41|19178.29|19178.29|19174.32|19174.32|0
1682505600000|2023-04-26 10:40:00|19174.38|19174.38|19177.42|19177.42|19177.5|19177.5|19173.38|19173.38|0
1682505900000|2023-04-26 10:45:00|19177.2|19177.2|19181.95|19181.95|19182.46|19182.46|19177.2|19177.2|0
1682506200000|2023-04-26 10:50:00|19182.02|19182.02|19173.52|19173.52|19182.52|19182.52|19173.52|19173.52|0
1682506500000|2023-04-26 10:55:00|19173.45|19173.45|19155.93|19155.93|19173.45|19173.45|19155.93|19155.93|0
1682506800000|2023-04-26 11:00:00|19155.82|19155.82|19149.87|19149.87|19155.9|19155.9|19149.33|19149.33|0
1682507100000|2023-04-26 11:05:00|19149.79|19149.79|19144.96|19144.96|19149.93|19149.93|19143.86|19143.86|0
1682507400000|2023-04-26 11:10:00|19144.62|19144.62|19132.38|19132.38|19144.76|19144.76|19132.38|19132.38|0
1682507700000|2023-04-26 11:15:00|19132.53|19132.53|19144.78|19144.78|19144.78|19144.78|19131.39|19131.39|0
1682508000000|2023-04-26 11:20:00|19144.54|19144.54|19147.83|19147.83|19147.83|19147.83|19144.03|19144.03|0
1682508300000|2023-04-26 11:25:00|19147.93|19147.93|19152.33|19152.33|19154.05|19154.05|19147.85|19147.85|0
1682508600000|2023-04-26 11:30:00|19152.47|19152.47|19155.49|19155.49|19155.59|19155.59|19152.31|19152.31|0
1682508900000|2023-04-26 11:35:00|19155.46|19155.46|19161.05|19161.05|19161.05|19161.05|19154.95|19154.95|0
1682509200000|2023-04-26 11:40:00|19161.03|19161.03|19181.72|19181.72|19182.57|19182.57|19160.87|19160.87|0
1682509500000|2023-04-26 11:45:00|19181.6|19181.6|19175.3|19175.3|19182.9|19182.9|19173.91|19173.91|0
1682509800000|2023-04-26 11:50:00|19175.27|19175.27|19163.5|19163.5|19175.27|19175.27|19163.23|19163.23|0
1682510100000|2023-04-26 11:55:00|19163.42|19163.42|19164.06|19164.06|19164.14|19164.14|19161.61|19161.61|0
1682510400000|2023-04-26 12:00:00|19163.97|19163.97|19167.32|19167.32|19168.35|19168.35|19163.89|19163.89|0
1682510700000|2023-04-26 12:05:00|19167.64|19167.64|19165.88|19165.88|19167.74|19167.74|19165.34|19165.34|0
1682511000000|2023-04-26 12:10:00|19165.95|19165.95|19164.01|19164.01|19166.56|19166.56|19163.29|19163.29|0
1682511300000|2023-04-26 12:15:00|19164.3|19164.3|19166.56|19166.56|19166.95|19166.95|19164.08|19164.08|0
1682511600000|2023-04-26 12:20:00|19166.62|19166.62|19172.66|19172.66|19172.66|19172.66|19166.62|19166.62|0
1682511900000|2023-04-26 12:25:00|19172.9|19172.9|19176.1|19176.1|19176.63|19176.63|19172.71|19172.71|0
1682512200000|2023-04-26 12:30:00|19176.04|19176.04|19174.31|19174.31|19176.04|19176.04|19171.93|19171.93|0
1682512500000|2023-04-26 12:35:00|19174.24|19174.24|19173.46|19173.46|19175|19175|19172.41|19172.41|0
1682512800000|2023-04-26 12:40:00|19173.57|19173.57|19183.9|19183.9|19183.9|19183.9|19173.46|19173.46|0
1682513100000|2023-04-26 12:45:00|19183.87|19183.87|19185.59|19185.59|19187.71|19187.71|19183.87|19183.87|0
1682513400000|2023-04-26 12:50:00|19185.5|19185.5|19187.24|19187.24|19187.37|19187.37|19182.91|19182.91|0
1682513700000|2023-04-26 12:55:00|19187.3|19187.3|19194.97|19194.97|19195.13|19195.13|19187.27|19187.27|0
1682514000000|2023-04-26 13:00:00|19195.04|19195.04|19199.04|19199.04|19199.52|19199.52|19195.04|19195.04|0
1682514300000|2023-04-26 13:05:00|19198.6|19198.6|19197.86|19197.86|19199.15|19199.15|19196.06|19196.06|0
1682514600000|2023-04-26 13:10:00|19197.82|19197.82|19193.09|19193.09|19198.13|19198.13|19192.32|19192.32|0
1682514900000|2023-04-26 13:15:00|19192.95|19192.95|19195.42|19195.42|19195.65|19195.65|19192.59|19192.59|0
1682515200000|2023-04-26 13:20:00|19195.29|19195.29|19178.52|19178.52|19195.81|19195.81|19178.47|19178.47|0
1682515500000|2023-04-26 13:25:00|19178.67|19178.67|19176.05|19176.05|19179.08|19179.08|19174.33|19174.33|0
1682515800000|2023-04-26 13:30:00|19175.95|19175.95|19180.83|19180.83|19182.53|19182.53|19175.51|19175.51|0
1682516100000|2023-04-26 13:35:00|19180.93|19180.93|19187.67|19187.67|19187.67|19187.67|19179.78|19179.78|0
1682516400000|2023-04-26 13:40:00|19187.66|19187.66|19186.99|19186.99|19189.72|19189.72|19185.65|19185.65|0
1682516700000|2023-04-26 13:45:00|19186.82|19186.82|19195.89|19195.89|19197.39|19197.39|19186.34|19186.34|0
1682517000000|2023-04-26 13:50:00|19195.79|19195.79|19193.54|19193.54|19199.57|19199.57|19193.54|19193.54|0
1682517300000|2023-04-26 13:55:00|19193.53|19193.53|19188.75|19188.75|19193.55|19193.55|19187.05|19187.05|0
1682517600000|2023-04-26 14:00:00|19188.76|19188.76|19186.82|19186.82|19188.76|19188.76|19183.7|19183.7|0
1682517900000|2023-04-26 14:05:00|19186.78|19186.78|19193.54|19193.54|19194.1|19194.1|19186.75|19186.75|0
1682518200000|2023-04-26 14:10:00|19193.51|19193.51|19187.08|19187.08|19194.19|19194.19|19186.41|19186.41|0
1682518500000|2023-04-26 14:15:00|19187|19187|19171.76|19171.76|19187|19187|19171.26|19171.26|0
1682518800000|2023-04-26 14:20:00|19171.72|19171.72|19169.24|19169.24|19171.87|19171.87|19168.27|19168.27|0
1682519100000|2023-04-26 14:25:00|19169.31|19169.31|19164.52|19164.52|19170.93|19170.93|19163.53|19163.53|0
1682519400000|2023-04-26 14:30:00|19164.59|19164.59|19168.41|19168.41|19173.67|19173.67|19163.27|19163.27|0
1682519700000|2023-04-26 14:35:00|19168.37|19168.37|19165.74|19165.74|19168.37|19168.37|19164.91|19164.91|0
1682520000000|2023-04-26 14:40:00|19165.62|19165.62|19167.06|19167.06|19167.35|19167.35|19164.86|19164.86|0
1682520300000|2023-04-26 14:45:00|19167.04|19167.04|19168.26|19168.26|19168.58|19168.58|19162.83|19162.83|0
1682520600000|2023-04-26 14:50:00|19168.08|19168.08|19177|19177|19177.58|19177.58|19167.77|19167.77|0
1682520900000|2023-04-26 14:55:00|19177.03|19177.03|19176.03|19176.03|19184.29|19184.29|19176.03|19176.03|0
1682521200000|2023-04-26 15:00:00|19175.93|19175.93|19180.45|19180.45|19180.61|19180.61|19175.74|19175.74|0
1682521500000|2023-04-26 15:05:00|19180.32|19180.32|19195.28|19195.28|19195.82|19195.82|19180.32|19180.32|0
1682521800000|2023-04-26 15:10:00|19195.35|19195.35|19196.13|19196.13|19196.65|19196.65|19194.58|19194.58|0
1682522100000|2023-04-26 15:15:00|19196.06|19196.06|19203.18|19203.18|19203.47|19203.47|19196.06|19196.06|0
1682522400000|2023-04-26 15:20:00|19203.27|19203.27|19212.89|19212.89|19214.27|19214.27|19203.27|19203.27|0
1682522700000|2023-04-26 15:25:00|19213.01|19213.01|19206.22|19206.22|19213.17|19213.17|19204.86|19204.86|0
1682579700000|2023-04-27 07:15:00|19169.07|19169.07|19165.73|19165.73|19174.37|19174.37|19165.44|19165.44|0
1682580000000|2023-04-27 07:20:00|19164.79|19164.79|19151.62|19151.62|19166.31|19166.31|19150.22|19150.22|0
1682580300000|2023-04-27 07:25:00|19151.48|19151.48|19153.75|19153.75|19154.02|19154.02|19148.64|19148.64|0
1682580600000|2023-04-27 07:30:00|19153.84|19153.84|19158.48|19158.48|19158.48|19158.48|19149.21|19149.21|0
1682580900000|2023-04-27 07:35:00|19158.59|19158.59|19157.11|19157.11|19161.44|19161.44|19155.39|19155.39|0
1682581200000|2023-04-27 07:40:00|19157.23|19157.23|19162.45|19162.45|19163.77|19163.77|19156.71|19156.71|0
1682581500000|2023-04-27 07:45:00|19162.39|19162.39|19179.67|19179.67|19179.67|19179.67|19162.13|19162.13|0
1682581800000|2023-04-27 07:50:00|19179.57|19179.57|19179.85|19179.85|19185.52|19185.52|19178.06|19178.06|0
1682582100000|2023-04-27 07:55:00|19180|19180|19182.94|19182.94|19183.91|19183.91|19180|19180|0
1682582400000|2023-04-27 08:00:00|19182.72|19182.72|19174.58|19174.58|19183.68|19183.68|19173.48|19173.48|0
1682582700000|2023-04-27 08:05:00|19174.8|19174.8|19170.78|19170.78|19175.66|19175.66|19170.61|19170.61|0
1682583000000|2023-04-27 08:10:00|19170.72|19170.72|19182.13|19182.13|19182.17|19182.17|19170.05|19170.05|0
1682583300000|2023-04-27 08:15:00|19182.02|19182.02|19193|19193|19193|19193|19181.08|19181.08|0
1682583600000|2023-04-27 08:20:00|19192.93|19192.93|19190.33|19190.33|19195.31|19195.31|19190.29|19190.29|0
1682583900000|2023-04-27 08:25:00|19190.08|19190.08|19188.57|19188.57|19190.6|19190.6|19187.65|19187.65|0
1682584200000|2023-04-27 08:30:00|19188.53|19188.53|19184.02|19184.02|19188.53|19188.53|19182.36|19182.36|0
1682584500000|2023-04-27 08:35:00|19183.93|19183.93|19188.66|19188.66|19189.86|19189.86|19183.81|19183.81|0
1682584800000|2023-04-27 08:40:00|19188.47|19188.47|19189.81|19189.81|19190.36|19190.36|19188.19|19188.19|0
1682585100000|2023-04-27 08:45:00|19190.37|19190.37|19187.59|19187.59|19190.37|19190.37|19184.54|19184.54|0
1682585400000|2023-04-27 08:50:00|19187.88|19187.88|19189.21|19189.21|19190.66|19190.66|19187.66|19187.66|0
1682585700000|2023-04-27 08:55:00|19188.84|19188.84|19188.81|19188.81|19191.07|19191.07|19188.21|19188.21|0
1682586000000|2023-04-27 09:00:00|19188.87|19188.87|19184.49|19184.49|19189.17|19189.17|19184.49|19184.49|0
1682586300000|2023-04-27 09:05:00|19184.65|19184.65|19183.02|19183.02|19184.7|19184.7|19182.13|19182.13|0
1682586600000|2023-04-27 09:10:00|19182.94|19182.94|19180.77|19180.77|19182.94|19182.94|19177.06|19177.06|0
1682586900000|2023-04-27 09:15:00|19181|19181|19199.08|19199.08|19199.1|19199.1|19180.93|19180.93|0
1682587200000|2023-04-27 09:20:00|19199.31|19199.31|19203.93|19203.93|19205.38|19205.38|19199.31|19199.31|0
1682587500000|2023-04-27 09:25:00|19203.95|19203.95|19200.31|19200.31|19203.95|19203.95|19199.28|19199.28|0
1682587800000|2023-04-27 09:30:00|19200.44|19200.44|19207.28|19207.28|19207.28|19207.28|19200.36|19200.36|0
1682588100000|2023-04-27 09:35:00|19207.24|19207.24|19223.94|19223.94|19224.45|19224.45|19207.13|19207.13|0
1682588400000|2023-04-27 09:40:00|19223.91|19223.91|19229.68|19229.68|19230.47|19230.47|19223.82|19223.82|0
1682588700000|2023-04-27 09:45:00|19229.58|19229.58|19235.06|19235.06|19236.39|19236.39|19228.87|19228.87|0
1682589000000|2023-04-27 09:50:00|19234.97|19234.97|19236.69|19236.69|19236.69|19236.69|19234.42|19234.42|0
1682589300000|2023-04-27 09:55:00|19236.61|19236.61|19233.64|19233.64|19237.5|19237.5|19233.64|19233.64|0
1682589600000|2023-04-27 10:00:00|19233.7|19233.7|19239.98|19239.98|19239.98|19239.98|19233.01|19233.01|0
1682589900000|2023-04-27 10:05:00|19240.05|19240.05|19237.91|19237.91|19241.26|19241.26|19237.18|19237.18|0
1682590200000|2023-04-27 10:10:00|19237.98|19237.98|19231.41|19231.41|19237.98|19237.98|19230.75|19230.75|0
1682590500000|2023-04-27 10:15:00|19231.38|19231.38|19228.68|19228.68|19231.62|19231.62|19227.18|19227.18|0
1682590800000|2023-04-27 10:20:00|19228.89|19228.89|19220.21|19220.21|19228.89|19228.89|19219.85|19219.85|0
1682591100000|2023-04-27 10:25:00|19220.28|19220.28|19223.48|19223.48|19224.19|19224.19|19220.28|19220.28|0
1682591400000|2023-04-27 10:30:00|19223.46|19223.46|19225.67|19225.67|19225.67|19225.67|19223.44|19223.44|0
1682591700000|2023-04-27 10:35:00|19225.7|19225.7|19234.13|19234.13|19234.13|19234.13|19225.54|19225.54|0
1682592000000|2023-04-27 10:40:00|19234.2|19234.2|19235.3|19235.3|19237.16|19237.16|19234.2|19234.2|0
1682592300000|2023-04-27 10:45:00|19235.25|19235.25|19235.25|19235.25|19235.85|19235.85|19233.33|19233.33|0
1682592600000|2023-04-27 10:50:00|19235.29|19235.29|19237.37|19237.37|19237.37|19237.37|19234.9|19234.9|0
1682592900000|2023-04-27 10:55:00|19237.31|19237.31|19244.87|19244.87|19244.95|19244.95|19236.34|19236.34|0
1682593200000|2023-04-27 11:00:00|19244.99|19244.99|19243.9|19243.9|19247.91|19247.91|19242.67|19242.67|0
1682593500000|2023-04-27 11:05:00|19243.94|19243.94|19250.27|19250.27|19250.27|19250.27|19243.42|19243.42|0
1682593800000|2023-04-27 11:10:00|19250.18|19250.18|19253.03|19253.03|19253.6|19253.6|19249.92|19249.92|0
1682594100000|2023-04-27 11:15:00|19252.92|19252.92|19258.38|19258.38|19258.62|19258.62|19251.33|19251.33|0
1682594400000|2023-04-27 11:20:00|19258.34|19258.34|19261.68|19261.68|19262.24|19262.24|19258.34|19258.34|0
1682594700000|2023-04-27 11:25:00|19261.61|19261.61|19266.4|19266.4|19266.6|19266.6|19261.41|19261.41|0
1682595000000|2023-04-27 11:30:00|19266.58|19266.58|19273.91|19273.91|19273.95|19273.95|19266.58|19266.58|0
1682595300000|2023-04-27 11:35:00|19273.96|19273.96|19274.77|19274.77|19275.65|19275.65|19273.96|19273.96|0
1682595600000|2023-04-27 11:40:00|19274.69|19274.69|19275.92|19275.92|19276.32|19276.32|19274.59|19274.59|0
1682595900000|2023-04-27 11:45:00|19275.95|19275.95|19277.01|19277.01|19278.71|19278.71|19275.54|19275.54|0
1682596200000|2023-04-27 11:50:00|19277.15|19277.15|19275.86|19275.86|19277.15|19277.15|19275.41|19275.41|0
1682596500000|2023-04-27 11:55:00|19276.11|19276.11|19278.48|19278.48|19278.97|19278.97|19275.67|19275.67|0
1682596800000|2023-04-27 12:00:00|19278.5|19278.5|19284.92|19284.92|19285.06|19285.06|19278.24|19278.24|0
1682597100000|2023-04-27 12:05:00|19285.09|19285.09|19289.64|19289.64|19289.93|19289.93|19284.78|19284.78|0
1682597400000|2023-04-27 12:10:00|19289.58|19289.58|19283.12|19283.12|19290.2|19290.2|19283.12|19283.12|0
1682597700000|2023-04-27 12:15:00|19283.21|19283.21|19284.09|19284.09|19285.85|19285.85|19283.11|19283.11|0
1682598000000|2023-04-27 12:20:00|19284.14|19284.14|19284.6|19284.6|19285.4|19285.4|19283.12|19283.12|0
1682598300000|2023-04-27 12:25:00|19284.71|19284.71|19280|19280|19284.78|19284.78|19280|19280|0
1682598600000|2023-04-27 12:30:00|19279.91|19279.91|19278.31|19278.31|19279.99|19279.99|19272.94|19272.94|0
1682598900000|2023-04-27 12:35:00|19278.2|19278.2|19276.91|19276.91|19278.45|19278.45|19276.21|19276.21|0
1682599200000|2023-04-27 12:40:00|19276.86|19276.86|19276.27|19276.27|19278.35|19278.35|19274.71|19274.71|0
1682599500000|2023-04-27 12:45:00|19276.25|19276.25|19281.77|19281.77|19282.02|19282.02|19275.89|19275.89|0
1682599800000|2023-04-27 12:50:00|19281.97|19281.97|19281.47|19281.47|19283.36|19283.36|19280.82|19280.82|0
1682600100000|2023-04-27 12:55:00|19281.71|19281.71|19285.53|19285.53|19286.01|19286.01|19281.56|19281.56|0
1682600400000|2023-04-27 13:00:00|19285.79|19285.79|19288.49|19288.49|19289.22|19289.22|19285.66|19285.66|0
1682600700000|2023-04-27 13:05:00|19288.59|19288.59|19291.5|19291.5|19291.89|19291.89|19288.59|19288.59|0
1682601000000|2023-04-27 13:10:00|19291.55|19291.55|19280.94|19280.94|19291.6|19291.6|19280.94|19280.94|0
1682601300000|2023-04-27 13:15:00|19281.1|19281.1|19276.01|19276.01|19281.28|19281.28|19275.94|19275.94|0
1682601600000|2023-04-27 13:20:00|19276.27|19276.27|19283.09|19283.09|19283.56|19283.56|19276.27|19276.27|0
1682601900000|2023-04-27 13:25:00|19283.19|19283.19|19282.49|19282.49|19283.33|19283.33|19281.72|19281.72|0
1682602200000|2023-04-27 13:30:00|19282.72|19282.72|19288.41|19288.41|19288.85|19288.85|19279.04|19279.04|0
1682602500000|2023-04-27 13:35:00|19288.17|19288.17|19287.31|19287.31|19289.34|19289.34|19285.17|19285.17|0
1682602800000|2023-04-27 13:40:00|19287.29|19287.29|19270.69|19270.69|19289.84|19289.84|19270.69|19270.69|0
1682603100000|2023-04-27 13:45:00|19270.58|19270.58|19273.85|19273.85|19275.07|19275.07|19269.91|19269.91|0
1682603400000|2023-04-27 13:50:00|19273.95|19273.95|19285.28|19285.28|19287.4|19287.4|19273.95|19273.95|0
1682603700000|2023-04-27 13:55:00|19285.17|19285.17|19278.46|19278.46|19288.19|19288.19|19278.29|19278.29|0
1682604000000|2023-04-27 14:00:00|19278.39|19278.39|19276.72|19276.72|19278.5|19278.5|19273.8|19273.8|0
1682604300000|2023-04-27 14:05:00|19276.76|19276.76|19282.63|19282.63|19282.98|19282.98|19274.25|19274.25|0
1682604600000|2023-04-27 14:10:00|19282.67|19282.67|19292.56|19292.56|19292.88|19292.88|19281.84|19281.84|0
1682604900000|2023-04-27 14:15:00|19292.64|19292.64|19285.31|19285.31|19292.72|19292.72|19285.31|19285.31|0
1682605200000|2023-04-27 14:20:00|19285.54|19285.54|19276.81|19276.81|19285.54|19285.54|19276.56|19276.56|0
1682605500000|2023-04-27 14:25:00|19276.76|19276.76|19275.66|19275.66|19277.42|19277.42|19275.11|19275.11|0
1682605800000|2023-04-27 14:30:00|19275.65|19275.65|19271.63|19271.63|19277.1|19277.1|19270.77|19270.77|0
1682606100000|2023-04-27 14:35:00|19271.74|19271.74|19281.83|19281.83|19285.97|19285.97|19271.48|19271.48|0
1682606400000|2023-04-27 14:40:00|19281.9|19281.9|19283.16|19283.16|19284.06|19284.06|19278.64|19278.64|0
1682606700000|2023-04-27 14:45:00|19283.23|19283.23|19284.8|19284.8|19287.46|19287.46|19283.17|19283.17|0
1682607000000|2023-04-27 14:50:00|19284.69|19284.69|19271.76|19271.76|19284.84|19284.84|19271.76|19271.76|0
1682607300000|2023-04-27 14:55:00|19271.7|19271.7|19262.01|19262.01|19271.7|19271.7|19261.88|19261.88|0
1682607600000|2023-04-27 15:00:00|19262.24|19262.24|19260.76|19260.76|19265.13|19265.13|19259.57|19259.57|0
1682607900000|2023-04-27 15:05:00|19261.04|19261.04|19253.6|19253.6|19261.28|19261.28|19253.38|19253.38|0
1682608200000|2023-04-27 15:10:00|19253.63|19253.63|19240.3|19240.3|19255.67|19255.67|19240.3|19240.3|0
1682608500000|2023-04-27 15:15:00|19240.25|19240.25|19239.1|19239.1|19241.71|19241.71|19237.56|19237.56|0
1682608800000|2023-04-27 15:20:00|19239.23|19239.23|19247.76|19247.76|19247.83|19247.83|19239.23|19239.23|0
1682609100000|2023-04-27 15:25:00|19247.93|19247.93|19256.33|19256.33|19259.17|19259.17|19247.29|19247.29|0
1682666100000|2023-04-28 07:15:00|19295.78|19295.78|19311.51|19311.51|19311.61|19311.61|19295.02|19295.02|0
1682666400000|2023-04-28 07:20:00|19311.64|19311.64|19317.96|19317.96|19317.96|19317.96|19310.07|19310.07|0
1682666700000|2023-04-28 07:25:00|19317.99|19317.99|19302.84|19302.84|19317.99|19317.99|19302.47|19302.47|0
1682667000000|2023-04-28 07:30:00|19302.44|19302.44|19304.63|19304.63|19308.93|19308.93|19300.54|19300.54|0
1682667300000|2023-04-28 07:35:00|19304.2|19304.2|19303.89|19303.89|19306.2|19306.2|19301.11|19301.11|0
1682667600000|2023-04-28 07:40:00|19303.93|19303.93|19313.49|19313.49|19314.94|19314.94|19303.93|19303.93|0
1682667900000|2023-04-28 07:45:00|19313.36|19313.36|19307.96|19307.96|19313.36|19313.36|19307.4|19307.4|0
1682668200000|2023-04-28 07:50:00|19308.01|19308.01|19308.02|19308.02|19308.84|19308.84|19305.39|19305.39|0
1682668500000|2023-04-28 07:55:00|19307.86|19307.86|19289.14|19289.14|19308.02|19308.02|19289.14|19289.14|0
1682668800000|2023-04-28 08:00:00|19288.87|19288.87|19284.33|19284.33|19289.33|19289.33|19277.89|19277.89|0
1682669100000|2023-04-28 08:05:00|19284.39|19284.39|19288.82|19288.82|19290.88|19290.88|19284.39|19284.39|0
1682669400000|2023-04-28 08:10:00|19288.67|19288.67|19282.84|19282.84|19288.72|19288.72|19282.84|19282.84|0
1682669700000|2023-04-28 08:15:00|19282.81|19282.81|19276.66|19276.66|19282.81|19282.81|19273.51|19273.51|0
1682670000000|2023-04-28 08:20:00|19276.8|19276.8|19272.26|19272.26|19278.05|19278.05|19271.52|19271.52|0
1682670300000|2023-04-28 08:25:00|19272.36|19272.36|19262.21|19262.21|19272.73|19272.73|19261.68|19261.68|0
1682670600000|2023-04-28 08:30:00|19261.87|19261.87|19256.95|19256.95|19261.87|19261.87|19256.94|19256.94|0
1682670900000|2023-04-28 08:35:00|19257.02|19257.02|19244.06|19244.06|19257.11|19257.11|19243.79|19243.79|0
1682671200000|2023-04-28 08:40:00|19243.99|19243.99|19242.49|19242.49|19243.99|19243.99|19241.26|19241.26|0
1682671500000|2023-04-28 08:45:00|19242.42|19242.42|19239.94|19239.94|19242.45|19242.45|19237.75|19237.75|0
1682671800000|2023-04-28 08:50:00|19240.1|19240.1|19233.97|19233.97|19241.64|19241.64|19233.97|19233.97|0
1682672100000|2023-04-28 08:55:00|19233.82|19233.82|19233.07|19233.07|19233.89|19233.89|19229.53|19229.53|0
1682672400000|2023-04-28 09:00:00|19232.93|19232.93|19236.6|19236.6|19236.6|19236.6|19231.12|19231.12|0
1682672700000|2023-04-28 09:05:00|19236.67|19236.67|19240.21|19240.21|19243.51|19243.51|19236.67|19236.67|0
1682673000000|2023-04-28 09:10:00|19240.11|19240.11|19234.8|19234.8|19240.11|19240.11|19234.63|19234.63|0
1682673300000|2023-04-28 09:15:00|19234.85|19234.85|19243.66|19243.66|19243.66|19243.66|19234.34|19234.34|0
1682673600000|2023-04-28 09:20:00|19243.51|19243.51|19250.35|19250.35|19250.5|19250.5|19243.51|19243.51|0
1682673900000|2023-04-28 09:25:00|19250.59|19250.59|19257.78|19257.78|19257.78|19257.78|19250.59|19250.59|0
1682674200000|2023-04-28 09:30:00|19257.85|19257.85|19261.75|19261.75|19262.04|19262.04|19256.41|19256.41|0
1682674500000|2023-04-28 09:35:00|19261.86|19261.86|19270.27|19270.27|19270.29|19270.29|19261.86|19261.86|0
1682674800000|2023-04-28 09:40:00|19270.45|19270.45|19277.8|19277.8|19277.8|19277.8|19270.45|19270.45|0
1682675100000|2023-04-28 09:45:00|19277.97|19277.97|19280.82|19280.82|19283.42|19283.42|19277.97|19277.97|0
1682675400000|2023-04-28 09:50:00|19280.73|19280.73|19277.4|19277.4|19282.54|19282.54|19277.05|19277.05|0
1682675700000|2023-04-28 09:55:00|19277.44|19277.44|19284.12|19284.12|19284.48|19284.48|19276.83|19276.83|0
1682676000000|2023-04-28 10:00:00|19283.97|19283.97|19284.45|19284.45|19284.46|19284.46|19282.76|19282.76|0
1682676300000|2023-04-28 10:05:00|19284.52|19284.52|19285.77|19285.77|19285.81|19285.81|19281.93|19281.93|0
1682676600000|2023-04-28 10:10:00|19285.82|19285.82|19288.7|19288.7|19289.09|19289.09|19285.74|19285.74|0
1682676900000|2023-04-28 10:15:00|19288.65|19288.65|19280.67|19280.67|19288.96|19288.96|19280.67|19280.67|0
1682677200000|2023-04-28 10:20:00|19280.53|19280.53|19279.1|19279.1|19281.03|19281.03|19277.47|19277.47|0
1682677500000|2023-04-28 10:25:00|19279.05|19279.05|19279.54|19279.54|19280.72|19280.72|19278.5|19278.5|0
1682677800000|2023-04-28 10:30:00|19279.43|19279.43|19272.6|19272.6|19279.43|19279.43|19272.41|19272.41|0
1682678100000|2023-04-28 10:35:00|19272.45|19272.45|19272.34|19272.34|19274.72|19274.72|19271.89|19271.89|0
1682678400000|2023-04-28 10:40:00|19272.4|19272.4|19274.36|19274.36|19275.65|19275.65|19272.23|19272.23|0
1682678700000|2023-04-28 10:45:00|19274.39|19274.39|19274.66|19274.66|19275.85|19275.85|19273.47|19273.47|0
1682679000000|2023-04-28 10:50:00|19274.59|19274.59|19275.9|19275.9|19276.07|19276.07|19273.48|19273.48|0
1682679300000|2023-04-28 10:55:00|19276.04|19276.04|19276.89|19276.89|19278.82|19278.82|19275.91|19275.91|0
1682679600000|2023-04-28 11:00:00|19277.09|19277.09|19279.34|19279.34|19281.22|19281.22|19277.09|19277.09|0
1682679900000|2023-04-28 11:05:00|19279.45|19279.45|19277.23|19277.23|19279.45|19279.45|19276.23|19276.23|0
1682680200000|2023-04-28 11:10:00|19277.12|19277.12|19280.73|19280.73|19280.85|19280.85|19277.12|19277.12|0
1682680500000|2023-04-28 11:15:00|19280.86|19280.86|19282.48|19282.48|19283|19283|19280.47|19280.47|0
1682680800000|2023-04-28 11:20:00|19282.84|19282.84|19281.53|19281.53|19283.27|19283.27|19281.46|19281.46|0
1682681100000|2023-04-28 11:25:00|19281.49|19281.49|19287.21|19287.21|19287.43|19287.43|19281.49|19281.49|0
1682681400000|2023-04-28 11:30:00|19287.25|19287.25|19283.79|19283.79|19288.53|19288.53|19282.4|19282.4|0
1682681700000|2023-04-28 11:35:00|19284.07|19284.07|19285.48|19285.48|19286|19286|19283.72|19283.72|0
1682682000000|2023-04-28 11:40:00|19285.25|19285.25|19287.6|19287.6|19287.66|19287.66|19285.04|19285.04|0
1682682300000|2023-04-28 11:45:00|19287.66|19287.66|19296.23|19296.23|19296.25|19296.25|19287.36|19287.36|0
1682682600000|2023-04-28 11:50:00|19296.4|19296.4|19308.15|19308.15|19308.24|19308.24|19296.3|19296.3|0
1682682900000|2023-04-28 11:55:00|19308.32|19308.32|19318.11|19318.11|19318.11|19318.11|19308.32|19308.32|0
1682683200000|2023-04-28 12:00:00|19318.06|19318.06|19329.55|19329.55|19329.55|19329.55|19318.06|19318.06|0
1682683500000|2023-04-28 12:05:00|19329.52|19329.52|19343|19343|19343.39|19343.39|19329.52|19329.52|0
1682683800000|2023-04-28 12:10:00|19343.07|19343.07|19352.68|19352.68|19353.24|19353.24|19343.07|19343.07|0
1682684100000|2023-04-28 12:15:00|19353.04|19353.04|19354.53|19354.53|19355.7|19355.7|19352.56|19352.56|0
1682684400000|2023-04-28 12:20:00|19354.5|19354.5|19354.45|19354.45|19356.02|19356.02|19353.84|19353.84|0
1682684700000|2023-04-28 12:25:00|19354.53|19354.53|19355.64|19355.64|19358.66|19358.66|19354.32|19354.32|0
1682685000000|2023-04-28 12:30:00|19355.69|19355.69|19351.23|19351.23|19355.69|19355.69|19341.6|19341.6|0
1682685300000|2023-04-28 12:35:00|19351.64|19351.64|19355.87|19355.87|19355.91|19355.91|19351.49|19351.49|0
1682685600000|2023-04-28 12:40:00|19355.76|19355.76|19361.51|19361.51|19361.51|19361.51|19355.76|19355.76|0
1682685900000|2023-04-28 12:45:00|19361.53|19361.53|19360.16|19360.16|19361.69|19361.69|19359.08|19359.08|0
1682686200000|2023-04-28 12:50:00|19360.32|19360.32|19369.14|19369.14|19369.14|19369.14|19359.86|19359.86|0
1682686500000|2023-04-28 12:55:00|19369|19369|19369.46|19369.46|19370.42|19370.42|19368.82|19368.82|0
1682686800000|2023-04-28 13:00:00|19369.31|19369.31|19372.64|19372.64|19374.78|19374.78|19369.31|19369.31|0
1682687100000|2023-04-28 13:05:00|19372.56|19372.56|19371.43|19371.43|19373.05|19373.05|19370.7|19370.7|0
1682687400000|2023-04-28 13:10:00|19371.39|19371.39|19368.76|19368.76|19371.41|19371.41|19367.75|19367.75|0
1682687700000|2023-04-28 13:15:00|19368.93|19368.93|19377.16|19377.16|19377.16|19377.16|19367.6|19367.6|0
1682688000000|2023-04-28 13:20:00|19377.19|19377.19|19382.6|19382.6|19382.6|19382.6|19377.19|19377.19|0
1682688300000|2023-04-28 13:25:00|19382.65|19382.65|19383.09|19383.09|19385.24|19385.24|19381.77|19381.77|0
1682688600000|2023-04-28 13:30:00|19383.01|19383.01|19381.17|19381.17|19383.03|19383.03|19376.8|19376.8|0
1682688900000|2023-04-28 13:35:00|19381.32|19381.32|19384.01|19384.01|19384.12|19384.12|19379.64|19379.64|0
1682689200000|2023-04-28 13:40:00|19384.09|19384.09|19373.51|19373.51|19384.62|19384.62|19372.85|19372.85|0
1682689500000|2023-04-28 13:45:00|19373.55|19373.55|19390.47|19390.47|19391.43|19391.43|19372.23|19372.23|0
1682689800000|2023-04-28 13:50:00|19390.51|19390.51|19395.67|19395.67|19398.01|19398.01|19390.51|19390.51|0
1682690100000|2023-04-28 13:55:00|19395.83|19395.83|19394.77|19394.77|19400.28|19400.28|19394.68|19394.68|0
1682690400000|2023-04-28 14:00:00|19395.05|19395.05|19399.99|19399.99|19400.16|19400.16|19393.17|19393.17|0
1682690700000|2023-04-28 14:05:00|19400.03|19400.03|19402.62|19402.62|19403.48|19403.48|19399.77|19399.77|0
1682691000000|2023-04-28 14:10:00|19402.69|19402.69|19409.45|19409.45|19409.53|19409.53|19402.46|19402.46|0
1682691300000|2023-04-28 14:15:00|19409.3|19409.3|19409.09|19409.09|19412.44|19412.44|19407.98|19407.98|0
1682691600000|2023-04-28 14:20:00|19409.2|19409.2|19405.02|19405.02|19409.22|19409.22|19403.62|19403.62|0
1682691900000|2023-04-28 14:25:00|19405.23|19405.23|19402.41|19402.41|19405.23|19405.23|19401.98|19401.98|0
1682692200000|2023-04-28 14:30:00|19402.46|19402.46|19397.02|19397.02|19402.56|19402.56|19389.82|19389.82|0
1682692500000|2023-04-28 14:35:00|19397.13|19397.13|19388.15|19388.15|19399.22|19399.22|19388.15|19388.15|0
1682692800000|2023-04-28 14:40:00|19388.08|19388.08|19384.97|19384.97|19388.6|19388.6|19384.38|19384.38|0
1682693100000|2023-04-28 14:45:00|19384.93|19384.93|19394.24|19394.24|19394.76|19394.76|19383.06|19383.06|0
1682693400000|2023-04-28 14:50:00|19394.3|19394.3|19392.66|19392.66|19395.95|19395.95|19392.4|19392.4|0
1682693700000|2023-04-28 14:55:00|19392.71|19392.71|19373.52|19373.52|19392.71|19392.71|19372.75|19372.75|0
1682694000000|2023-04-28 15:00:00|19373.56|19373.56|19370.87|19370.87|19374.2|19374.2|19355.36|19355.36|0
1682694300000|2023-04-28 15:05:00|19370.98|19370.98|19397.79|19397.79|19398.05|19398.05|19370.3|19370.3|0
1682694600000|2023-04-28 15:10:00|19397.87|19397.87|19402.91|19402.91|19403.14|19403.14|19397.7|19397.7|0
1682694900000|2023-04-28 15:15:00|19402.83|19402.83|19409.47|19409.47|19409.82|19409.82|19402.72|19402.72|0
1682695200000|2023-04-28 15:20:00|19409.52|19409.52|19412.95|19412.95|19414.4|19414.4|19409.52|19409.52|0
1682695500000|2023-04-28 15:25:00|19412.81|19412.81|19410.71|19410.71|19417.13|19417.13|19404.3|19404.3|0
1683011700000|2023-05-02 07:15:00|19507.26|19507.26|19519.68|19519.68|19519.96|19519.96|19506.89|19506.89|0
1683012000000|2023-05-02 07:20:00|19519.83|19519.83|19520.64|19520.64|19521.29|19521.29|19513.9|19513.9|0
1683012300000|2023-05-02 07:25:00|19520.49|19520.49|19542.62|19542.62|19542.93|19542.93|19520.49|19520.49|0
1683012600000|2023-05-02 07:30:00|19542.71|19542.71|19545.62|19545.62|19549.57|19549.57|19542.45|19542.45|0
1683012900000|2023-05-02 07:35:00|19545.78|19545.78|19541.8|19541.8|19546.88|19546.88|19541.18|19541.18|0
1683013200000|2023-05-02 07:40:00|19541.49|19541.49|19553.28|19553.28|19553.94|19553.94|19541.49|19541.49|0
1683013500000|2023-05-02 07:45:00|19553.13|19553.13|19541.14|19541.14|19553.27|19553.27|19540.06|19540.06|0
1683013800000|2023-05-02 07:50:00|19541.28|19541.28|19524.89|19524.89|19542|19542|19524.89|19524.89|0
1683014100000|2023-05-02 07:55:00|19524.62|19524.62|19519.02|19519.02|19524.62|19524.62|19518.21|19518.21|0
1683014400000|2023-05-02 08:00:00|19518.94|19518.94|19507.38|19507.38|19519.19|19519.19|19507.38|19507.38|0
1683014700000|2023-05-02 08:05:00|19507.43|19507.43|19505.26|19505.26|19514.78|19514.78|19504.51|19504.51|0
1683015000000|2023-05-02 08:10:00|19505.32|19505.32|19506.97|19506.97|19510.34|19510.34|19504.38|19504.38|0
1683015300000|2023-05-02 08:15:00|19506.93|19506.93|19508.36|19508.36|19510|19510|19505.74|19505.74|0
1683015600000|2023-05-02 08:20:00|19508.33|19508.33|19501.6|19501.6|19510.16|19510.16|19501.1|19501.1|0
1683015900000|2023-05-02 08:25:00|19501.3|19501.3|19497.92|19497.92|19502.1|19502.1|19497.79|19497.79|0
1683016200000|2023-05-02 08:30:00|19497.6|19497.6|19498|19498|19498.49|19498.49|19496.26|19496.26|0
1683016500000|2023-05-02 08:35:00|19497.88|19497.88|19498.37|19498.37|19499.22|19499.22|19494.39|19494.39|0
1683016800000|2023-05-02 08:40:00|19498.52|19498.52|19488.49|19488.49|19498.52|19498.52|19487.82|19487.82|0
1683017100000|2023-05-02 08:45:00|19488.53|19488.53|19488.84|19488.84|19489.26|19489.26|19485.22|19485.22|0
1683017400000|2023-05-02 08:50:00|19488.69|19488.69|19482.43|19482.43|19488.79|19488.79|19482.43|19482.43|0
1683017700000|2023-05-02 08:55:00|19482.58|19482.58|19477.97|19477.97|19482.94|19482.94|19477.97|19477.97|0
1683018000000|2023-05-02 09:00:00|19477.26|19477.26|19477.26|19477.26|19478.05|19478.05|19475.15|19475.15|0
1683018300000|2023-05-02 09:05:00|19477.23|19477.23|19478.32|19478.32|19478.68|19478.68|19476.53|19476.53|0
1683018600000|2023-05-02 09:10:00|19478.37|19478.37|19490.74|19490.74|19491.04|19491.04|19478.37|19478.37|0
1683018900000|2023-05-02 09:15:00|19490.92|19490.92|19520.89|19520.89|19522.72|19522.72|19490.78|19490.78|0
1683019200000|2023-05-02 09:20:00|19520.97|19520.97|19523.19|19523.19|19523.67|19523.67|19520.23|19520.23|0
1683019500000|2023-05-02 09:25:00|19522.69|19522.69|19524.09|19524.09|19526.47|19526.47|19522.69|19522.69|0
1683019800000|2023-05-02 09:30:00|19524.24|19524.24|19521.64|19521.64|19524.49|19524.49|19520.8|19520.8|0
1683020100000|2023-05-02 09:35:00|19521.76|19521.76|19523.59|19523.59|19523.86|19523.86|19519.77|19519.77|0
1683020400000|2023-05-02 09:40:00|19523.63|19523.63|19532.01|19532.01|19532.13|19532.13|19523.55|19523.55|0
1683020700000|2023-05-02 09:45:00|19532.04|19532.04|19530.65|19530.65|19535.31|19535.31|19530.51|19530.51|0
1683021000000|2023-05-02 09:50:00|19530.82|19530.82|19519.96|19519.96|19530.82|19530.82|19519.83|19519.83|0
1683021300000|2023-05-02 09:55:00|19519.84|19519.84|19504.76|19504.76|19519.87|19519.87|19504.76|19504.76|0
1683021600000|2023-05-02 10:00:00|19504.8|19504.8|19498.28|19498.28|19504.8|19504.8|19497.55|19497.55|0
1683021900000|2023-05-02 10:05:00|19498.32|19498.32|19498.5|19498.5|19498.64|19498.64|19497.14|19497.14|0
1683022200000|2023-05-02 10:10:00|19498.55|19498.55|19498.42|19498.42|19499.41|19499.41|19498.22|19498.22|0
1683022500000|2023-05-02 10:15:00|19498.46|19498.46|19501.18|19501.18|19501.3|19501.3|19497.59|19497.59|0
1683022800000|2023-05-02 10:20:00|19501.16|19501.16|19501.24|19501.24|19501.49|19501.49|19497.38|19497.38|0
1683023100000|2023-05-02 10:25:00|19501.46|19501.46|19502.99|19502.99|19503.93|19503.93|19501.41|19501.41|0
1683023400000|2023-05-02 10:30:00|19503.02|19503.02|19504.37|19504.37|19505.04|19505.04|19502.49|19502.49|0
1683023700000|2023-05-02 10:35:00|19504.5|19504.5|19508.74|19508.74|19509.19|19509.19|19504.21|19504.21|0
1683024000000|2023-05-02 10:40:00|19508.53|19508.53|19502.25|19502.25|19508.58|19508.58|19502.08|19502.08|0
1683024300000|2023-05-02 10:45:00|19502.15|19502.15|19504.82|19504.82|19505.02|19505.02|19501.43|19501.43|0
1683024600000|2023-05-02 10:50:00|19504.72|19504.72|19506.7|19506.7|19506.91|19506.91|19504.42|19504.42|0
1683024900000|2023-05-02 10:55:00|19506.94|19506.94|19505.17|19505.17|19506.99|19506.99|19504.9|19504.9|0
1683025200000|2023-05-02 11:00:00|19505.32|19505.32|19501.72|19501.72|19505.92|19505.92|19501.57|19501.57|0
1683025500000|2023-05-02 11:05:00|19501.68|19501.68|19502.12|19502.12|19502.51|19502.51|19500.33|19500.33|0
1683025800000|2023-05-02 11:10:00|19502.27|19502.27|19502.02|19502.02|19503.67|19503.67|19501.73|19501.73|0
1683026100000|2023-05-02 11:15:00|19501.94|19501.94|19502.23|19502.23|19503.13|19503.13|19501|19501|0
1683026400000|2023-05-02 11:20:00|19502.18|19502.18|19499.44|19499.44|19502.33|19502.33|19499.19|19499.19|0
1683026700000|2023-05-02 11:25:00|19499.34|19499.34|19493.88|19493.88|19499.86|19499.86|19493.88|19493.88|0
1683027000000|2023-05-02 11:30:00|19493.79|19493.79|19490.38|19490.38|19493.84|19493.84|19490.36|19490.36|0
1683027300000|2023-05-02 11:35:00|19490.3|19490.3|19491.3|19491.3|19493.24|19493.24|19490.3|19490.3|0
1683027600000|2023-05-02 11:40:00|19491.37|19491.37|19486.2|19486.2|19491.57|19491.57|19485.77|19485.77|0
1683027900000|2023-05-02 11:45:00|19486.3|19486.3|19482.09|19482.09|19487.88|19487.88|19481.93|19481.93|0
1683028200000|2023-05-02 11:50:00|19482.1|19482.1|19488.57|19488.57|19488.57|19488.57|19481.07|19481.07|0
1683028500000|2023-05-02 11:55:00|19488.62|19488.62|19493.99|19493.99|19494.22|19494.22|19488.62|19488.62|0
1683028800000|2023-05-02 12:00:00|19494.05|19494.05|19488.01|19488.01|19494.2|19494.2|19487.86|19487.86|0
1683029100000|2023-05-02 12:05:00|19487.97|19487.97|19484.57|19484.57|19488.08|19488.08|19484.57|19484.57|0
1683029400000|2023-05-02 12:10:00|19484.49|19484.49|19478.14|19478.14|19484.49|19484.49|19478.07|19478.07|0
1683029700000|2023-05-02 12:15:00|19478.36|19478.36|19473.21|19473.21|19478.36|19478.36|19473.21|19473.21|0
1683030000000|2023-05-02 12:20:00|19473.36|19473.36|19473.51|19473.51|19474.73|19474.73|19472.33|19472.33|0
1683030300000|2023-05-02 12:25:00|19473.96|19473.96|19477|19477|19477.09|19477.09|19473.96|19473.96|0
1683030600000|2023-05-02 12:30:00|19476.86|19476.86|19477.13|19477.13|19478.72|19478.72|19476.35|19476.35|0
1683030900000|2023-05-02 12:35:00|19477.08|19477.08|19477.46|19477.46|19479.54|19479.54|19476.98|19476.98|0
1683031200000|2023-05-02 12:40:00|19477.28|19477.28|19475.08|19475.08|19477.47|19477.47|19474.86|19474.86|0
1683031500000|2023-05-02 12:45:00|19474.99|19474.99|19467.3|19467.3|19474.99|19474.99|19467.25|19467.25|0
1683031800000|2023-05-02 12:50:00|19467.27|19467.27|19465.88|19465.88|19468.63|19468.63|19465.27|19465.27|0
1683032100000|2023-05-02 12:55:00|19465.8|19465.8|19459.69|19459.69|19466.85|19466.85|19459.53|19459.53|0
1683032400000|2023-05-02 13:00:00|19459.54|19459.54|19458.09|19458.09|19459.54|19459.54|19457.77|19457.77|0
1683032700000|2023-05-02 13:05:00|19457.97|19457.97|19451.46|19451.46|19457.97|19457.97|19450.89|19450.89|0
1683033000000|2023-05-02 13:10:00|19451.54|19451.54|19445.43|19445.43|19451.66|19451.66|19445.25|19445.25|0
1683033300000|2023-05-02 13:15:00|19445.5|19445.5|19449.07|19449.07|19449.07|19449.07|19442.75|19442.75|0
1683033600000|2023-05-02 13:20:00|19449.1|19449.1|19451.95|19451.95|19453.14|19453.14|19448.48|19448.48|0
1683033900000|2023-05-02 13:25:00|19451.88|19451.88|19449.9|19449.9|19451.92|19451.92|19449.73|19449.73|0
1683034200000|2023-05-02 13:30:00|19449.8|19449.8|19442.3|19442.3|19450.04|19450.04|19440.64|19440.64|0
1683034500000|2023-05-02 13:35:00|19442.37|19442.37|19435.44|19435.44|19443|19443|19435.37|19435.37|0
1683034800000|2023-05-02 13:40:00|19435.6|19435.6|19441.14|19441.14|19441.98|19441.98|19434.48|19434.48|0
1683035100000|2023-05-02 13:45:00|19441.09|19441.09|19437.92|19437.92|19442.05|19442.05|19437.86|19437.86|0
1683035400000|2023-05-02 13:50:00|19437.71|19437.71|19432.36|19432.36|19437.71|19437.71|19431.64|19431.64|0
1683035700000|2023-05-02 13:55:00|19432.4|19432.4|19423.74|19423.74|19432.4|19432.4|19423.48|19423.48|0
1683036000000|2023-05-02 14:00:00|19423.77|19423.77|19409.43|19409.43|19426.73|19426.73|19409.43|19409.43|0
1683036300000|2023-05-02 14:05:00|19409.32|19409.32|19394.31|19394.31|19409.32|19409.32|19392.78|19392.78|0
1683036600000|2023-05-02 14:10:00|19394.64|19394.64|19385.16|19385.16|19395.72|19395.72|19385|19385|0
1683036900000|2023-05-02 14:15:00|19385.09|19385.09|19379.39|19379.39|19386.07|19386.07|19378.59|19378.59|0
1683037200000|2023-05-02 14:20:00|19379.43|19379.43|19364.14|19364.14|19379.61|19379.61|19363.86|19363.86|0
1683037500000|2023-05-02 14:25:00|19364.02|19364.02|19355.82|19355.82|19364.07|19364.07|19353.27|19353.27|0
1683037800000|2023-05-02 14:30:00|19355.76|19355.76|19354.66|19354.66|19358.18|19358.18|19348.64|19348.64|0
1683038100000|2023-05-02 14:35:00|19354.64|19354.64|19356.36|19356.36|19356.36|19356.36|19343.44|19343.44|0
1683038400000|2023-05-02 14:40:00|19356.45|19356.45|19360.97|19360.97|19365.23|19365.23|19356.3|19356.3|0
1683038700000|2023-05-02 14:45:00|19361.03|19361.03|19355.59|19355.59|19363.33|19363.33|19352.83|19352.83|0
1683039000000|2023-05-02 14:50:00|19355.53|19355.53|19354.87|19354.87|19359.28|19359.28|19351.96|19351.96|0
1683039300000|2023-05-02 14:55:00|19354.9|19354.9|19355.33|19355.33|19356.48|19356.48|19353.93|19353.93|0
1683039600000|2023-05-02 15:00:00|19355.43|19355.43|19349.81|19349.81|19357.06|19357.06|19344.38|19344.38|0
1683039900000|2023-05-02 15:05:00|19349.66|19349.66|19342.27|19342.27|19352.56|19352.56|19341.84|19341.84|0
1683040200000|2023-05-02 15:10:00|19342.2|19342.2|19342.33|19342.33|19343.95|19343.95|19341.31|19341.31|0
1683040500000|2023-05-02 15:15:00|19342.3|19342.3|19337.48|19337.48|19342.58|19342.58|19336.81|19336.81|0
1683040800000|2023-05-02 15:20:00|19337.4|19337.4|19331.13|19331.13|19338.89|19338.89|19330.31|19330.31|0
1683041100000|2023-05-02 15:25:00|19330.99|19330.99|19328.66|19328.66|19335.26|19335.26|19326.48|19326.48|0
1683098100000|2023-05-03 07:15:00|19343.37|19343.37|19378.16|19378.16|19378.37|19378.37|19343.25|19343.25|0
1683098400000|2023-05-03 07:20:00|19377.54|19377.54|19376.53|19376.53|19380.47|19380.47|19373.31|19373.31|0
1683098700000|2023-05-03 07:25:00|19376.46|19376.46|19381.26|19381.26|19381.63|19381.63|19376.05|19376.05|0
1683099000000|2023-05-03 07:30:00|19380.83|19380.83|19378.66|19378.66|19380.83|19380.83|19375.55|19375.55|0
1683099300000|2023-05-03 07:35:00|19378.8|19378.8|19365.87|19365.87|19381.29|19381.29|19365.87|19365.87|0
1683099600000|2023-05-03 07:40:00|19365.78|19365.78|19358.52|19358.52|19366|19366|19357.24|19357.24|0
1683099900000|2023-05-03 07:45:00|19358.36|19358.36|19365.76|19365.76|19367.18|19367.18|19357.98|19357.98|0
1683100200000|2023-05-03 07:50:00|19365.62|19365.62|19361.25|19361.25|19366.08|19366.08|19360.86|19360.86|0
1683100500000|2023-05-03 07:55:00|19361.12|19361.12|19365.06|19365.06|19366.78|19366.78|19359.1|19359.1|0
1683100800000|2023-05-03 08:00:00|19365.13|19365.13|19353.09|19353.09|19368.85|19368.85|19353.09|19353.09|0
1683101100000|2023-05-03 08:05:00|19353.15|19353.15|19359.89|19359.89|19361.07|19361.07|19351.17|19351.17|0
1683101400000|2023-05-03 08:10:00|19359.71|19359.71|19358.1|19358.1|19361.47|19361.47|19357.54|19357.54|0
1683101700000|2023-05-03 08:15:00|19358.14|19358.14|19349.47|19349.47|19358.29|19358.29|19349.11|19349.11|0
1683102000000|2023-05-03 08:20:00|19349.31|19349.31|19350.8|19350.8|19351.39|19351.39|19348.14|19348.14|0
1683102300000|2023-05-03 08:25:00|19351.02|19351.02|19361.11|19361.11|19363.81|19363.81|19350.91|19350.91|0
1683102600000|2023-05-03 08:30:00|19361.24|19361.24|19372.76|19372.76|19372.91|19372.91|19361.24|19361.24|0
1683102900000|2023-05-03 08:35:00|19372.57|19372.57|19374.74|19374.74|19374.74|19374.74|19370.78|19370.78|0
1683103200000|2023-05-03 08:40:00|19374.89|19374.89|19384.76|19384.76|19384.76|19384.76|19374.89|19374.89|0
1683103500000|2023-05-03 08:45:00|19384.83|19384.83|19386.46|19386.46|19387.07|19387.07|19383.77|19383.77|0
1683103800000|2023-05-03 08:50:00|19386.44|19386.44|19384.47|19384.47|19389.09|19389.09|19382.54|19382.54|0
1683104100000|2023-05-03 08:55:00|19384.34|19384.34|19385.37|19385.37|19387.19|19387.19|19384.16|19384.16|0
1683104400000|2023-05-03 09:00:00|19385.26|19385.26|19386.21|19386.21|19386.87|19386.87|19382.71|19382.71|0
1683104700000|2023-05-03 09:05:00|19386.29|19386.29|19379.53|19379.53|19386.37|19386.37|19378.63|19378.63|0
1683105000000|2023-05-03 09:10:00|19379.32|19379.32|19386.24|19386.24|19386.45|19386.45|19378.11|19378.11|0
1683105300000|2023-05-03 09:15:00|19386.19|19386.19|19387.74|19387.74|19388.45|19388.45|19384.37|19384.37|0
1683105600000|2023-05-03 09:20:00|19387.67|19387.67|19395.33|19395.33|19396.59|19396.59|19387.67|19387.67|0
1683105900000|2023-05-03 09:25:00|19395.15|19395.15|19394.27|19394.27|19395.15|19395.15|19393.07|19393.07|0
1683106200000|2023-05-03 09:30:00|19394.32|19394.32|19396.95|19396.95|19397.05|19397.05|19394.23|19394.23|0
1683106500000|2023-05-03 09:35:00|19397.09|19397.09|19388.83|19388.83|19397.33|19397.33|19388.66|19388.66|0
1683106800000|2023-05-03 09:40:00|19388.76|19388.76|19390.46|19390.46|19390.62|19390.62|19387.4|19387.4|0
1683107100000|2023-05-03 09:45:00|19390.88|19390.88|19394.09|19394.09|19394.33|19394.33|19389.27|19389.27|0
1683107400000|2023-05-03 09:50:00|19394.25|19394.25|19391.39|19391.39|19395.44|19395.44|19391.39|19391.39|0
1683107700000|2023-05-03 09:55:00|19391.26|19391.26|19395.24|19395.24|19395.71|19395.71|19391.2|19391.2|0
1683108000000|2023-05-03 10:00:00|19395.44|19395.44|19403.05|19403.05|19403.49|19403.49|19395.44|19395.44|0
1683108300000|2023-05-03 10:05:00|19403.01|19403.01|19413.75|19413.75|19413.75|19413.75|19403.01|19403.01|0
1683108600000|2023-05-03 10:10:00|19413.86|19413.86|19426.62|19426.62|19426.92|19426.92|19413.37|19413.37|0
1683108900000|2023-05-03 10:15:00|19426.7|19426.7|19430.68|19430.68|19430.99|19430.99|19426.5|19426.5|0
1683109200000|2023-05-03 10:20:00|19430.76|19430.76|19432.75|19432.75|19432.75|19432.75|19429.13|19429.13|0
1683109500000|2023-05-03 10:25:00|19432.88|19432.88|19428.8|19428.8|19433.52|19433.52|19427.65|19427.65|0
1683109800000|2023-05-03 10:30:00|19428.86|19428.86|19425.34|19425.34|19429.94|19429.94|19425.2|19425.2|0
1683110100000|2023-05-03 10:35:00|19425.31|19425.31|19425.41|19425.41|19426.78|19426.78|19424.33|19424.33|0
1683110400000|2023-05-03 10:40:00|19425.29|19425.29|19418.11|19418.11|19425.87|19425.87|19418.11|19418.11|0
1683110700000|2023-05-03 10:45:00|19418.22|19418.22|19401.99|19401.99|19418.22|19418.22|19401.73|19401.73|0
1683111000000|2023-05-03 10:50:00|19402.02|19402.02|19398.67|19398.67|19402.41|19402.41|19396.82|19396.82|0
1683111300000|2023-05-03 10:55:00|19398.83|19398.83|19404.63|19404.63|19406.05|19406.05|19398.83|19398.83|0
1683111600000|2023-05-03 11:00:00|19404.76|19404.76|19410.32|19410.32|19410.32|19410.32|19404.76|19404.76|0
1683111900000|2023-05-03 11:05:00|19410.44|19410.44|19414.06|19414.06|19414.19|19414.19|19410.26|19410.26|0
1683112200000|2023-05-03 11:10:00|19414.08|19414.08|19425.82|19425.82|19425.82|19425.82|19414.08|19414.08|0
1683112500000|2023-05-03 11:15:00|19425.87|19425.87|19428.15|19428.15|19428.15|19428.15|19423.2|19423.2|0
1683112800000|2023-05-03 11:20:00|19428.2|19428.2|19428.98|19428.98|19429.12|19429.12|19427.22|19427.22|0
1683113100000|2023-05-03 11:25:00|19429.13|19429.13|19428.35|19428.35|19431.75|19431.75|19428.33|19428.33|0
1683113400000|2023-05-03 11:30:00|19428.3|19428.3|19429.15|19429.15|19429.16|19429.16|19427.79|19427.79|0
1683113700000|2023-05-03 11:35:00|19429.18|19429.18|19429.96|19429.96|19431.09|19431.09|19429.18|19429.18|0
1683114000000|2023-05-03 11:40:00|19430.03|19430.03|19427.27|19427.27|19430.3|19430.3|19426.93|19426.93|0
1683114300000|2023-05-03 11:45:00|19427.34|19427.34|19426.12|19426.12|19427.73|19427.73|19425.29|19425.29|0
1683114600000|2023-05-03 11:50:00|19425.97|19425.97|19424.56|19424.56|19426.05|19426.05|19422.22|19422.22|0
1683114900000|2023-05-03 11:55:00|19424.22|19424.22|19420.53|19420.53|19424.27|19424.27|19420.28|19420.28|0
1683115200000|2023-05-03 12:00:00|19420.28|19420.28|19419.67|19419.67|19420.28|19420.28|19416.8|19416.8|0
1683115500000|2023-05-03 12:05:00|19419.89|19419.89|19418.75|19418.75|19420.08|19420.08|19418.16|19418.16|0
1683115800000|2023-05-03 12:10:00|19418.44|19418.44|19412.92|19412.92|19418.86|19418.86|19412.85|19412.85|0
1683116100000|2023-05-03 12:15:00|19412.86|19412.86|19420.4|19420.4|19420.94|19420.94|19411.24|19411.24|0
1683116400000|2023-05-03 12:20:00|19420.35|19420.35|19413.54|19413.54|19420.47|19420.47|19413.5|19413.5|0
1683116700000|2023-05-03 12:25:00|19413.43|19413.43|19427.14|19427.14|19428.21|19428.21|19411.56|19411.56|0
1683117000000|2023-05-03 12:30:00|19427.13|19427.13|19420.03|19420.03|19427.13|19427.13|19419.83|19419.83|0
1683117300000|2023-05-03 12:35:00|19419.96|19419.96|19422.21|19422.21|19423.64|19423.64|19419.56|19419.56|0
1683117600000|2023-05-03 12:40:00|19422.13|19422.13|19415.15|19415.15|19422.13|19422.13|19414.61|19414.61|0
1683117900000|2023-05-03 12:45:00|19415.12|19415.12|19411.24|19411.24|19415.39|19415.39|19410.92|19410.92|0
1683118200000|2023-05-03 12:50:00|19411.31|19411.31|19409.87|19409.87|19414.66|19414.66|19409.87|19409.87|0
1683118500000|2023-05-03 12:55:00|19409.79|19409.79|19409.98|19409.98|19410.94|19410.94|19409.25|19409.25|0
1683118800000|2023-05-03 13:00:00|19409.57|19409.57|19407.88|19407.88|19409.64|19409.64|19407.46|19407.46|0
1683119100000|2023-05-03 13:05:00|19407.98|19407.98|19405.59|19405.59|19409.84|19409.84|19405.04|19405.04|0
1683119400000|2023-05-03 13:10:00|19405.55|19405.55|19404.3|19404.3|19405.82|19405.82|19404|19404|0
1683119700000|2023-05-03 13:15:00|19404.18|19404.18|19400.71|19400.71|19404.5|19404.5|19400.24|19400.24|0
1683120000000|2023-05-03 13:20:00|19400.78|19400.78|19402.12|19402.12|19403.2|19403.2|19400.54|19400.54|0
1683120300000|2023-05-03 13:25:00|19402.04|19402.04|19401.95|19401.95|19403.71|19403.71|19399.21|19399.21|0
1683120600000|2023-05-03 13:30:00|19401.85|19401.85|19397.53|19397.53|19401.85|19401.85|19395.94|19395.94|0
1683120900000|2023-05-03 13:35:00|19397.61|19397.61|19404.41|19404.41|19405.32|19405.32|19397.45|19397.45|0
1683121200000|2023-05-03 13:40:00|19404.47|19404.47|19395.69|19395.69|19405.2|19405.2|19395.69|19395.69|0
1683121500000|2023-05-03 13:45:00|19395.53|19395.53|19404.06|19404.06|19404.5|19404.5|19395.41|19395.41|0
1683121800000|2023-05-03 13:50:00|19404.16|19404.16|19409.76|19409.76|19410.42|19410.42|19404.16|19404.16|0
1683122100000|2023-05-03 13:55:00|19409.81|19409.81|19391.64|19391.64|19410.16|19410.16|19391.64|19391.64|0
1683122400000|2023-05-03 14:00:00|19390.98|19390.98|19395.03|19395.03|19401.32|19401.32|19390.98|19390.98|0
1683122700000|2023-05-03 14:05:00|19394.98|19394.98|19390.61|19390.61|19395.37|19395.37|19390.22|19390.22|0
1683123000000|2023-05-03 14:10:00|19390.58|19390.58|19385.88|19385.88|19391.05|19391.05|19385.38|19385.38|0
1683123300000|2023-05-03 14:15:00|19386.03|19386.03|19388.82|19388.82|19389.07|19389.07|19384.56|19384.56|0
1683123600000|2023-05-03 14:20:00|19388.87|19388.87|19389.58|19389.58|19394.6|19394.6|19388.01|19388.01|0
1683123900000|2023-05-03 14:25:00|19389.62|19389.62|19384.31|19384.31|19390.47|19390.47|19383.9|19383.9|0
1683124200000|2023-05-03 14:30:00|19384.37|19384.37|19388.63|19388.63|19388.63|19388.63|19383.2|19383.2|0
1683124500000|2023-05-03 14:35:00|19388.55|19388.55|19384.25|19384.25|19388.82|19388.82|19384.25|19384.25|0
1683124800000|2023-05-03 14:40:00|19384.21|19384.21|19381.71|19381.71|19384.33|19384.33|19380.8|19380.8|0
1683125100000|2023-05-03 14:45:00|19381.56|19381.56|19380.98|19380.98|19382.63|19382.63|19378.52|19378.52|0
1683125400000|2023-05-03 14:50:00|19381.01|19381.01|19380.79|19380.79|19385.57|19385.57|19380.79|19380.79|0
1683125700000|2023-05-03 14:55:00|19380.75|19380.75|19374.88|19374.88|19380.89|19380.89|19373.66|19373.66|0
1683126000000|2023-05-03 15:00:00|19374.6|19374.6|19372.49|19372.49|19375.28|19375.28|19371.31|19371.31|0
1683126300000|2023-05-03 15:05:00|19372.57|19372.57|19366.19|19366.19|19373.08|19373.08|19363.94|19363.94|0
1683126600000|2023-05-03 15:10:00|19366.26|19366.26|19372.3|19372.3|19372.85|19372.85|19366.09|19366.09|0
1683126900000|2023-05-03 15:15:00|19372.42|19372.42|19372.81|19372.81|19373.13|19373.13|19370.18|19370.18|0
1683127200000|2023-05-03 15:20:00|19372.86|19372.86|19373.97|19373.97|19377.26|19377.26|19372.76|19372.76|0
1683127500000|2023-05-03 15:25:00|19374.27|19374.27|19372.31|19372.31|19374.27|19374.27|19370.25|19370.25|0
1683184500000|2023-05-04 07:15:00|19290.99|19290.99|19252.98|19252.98|19290.99|19290.99|19252.24|19252.24|0
1683184800000|2023-05-04 07:20:00|19252.55|19252.55|19236.4|19236.4|19252.55|19252.55|19233.63|19233.63|0
1683185100000|2023-05-04 07:25:00|19236.48|19236.48|19245.37|19245.37|19245.37|19245.37|19229.92|19229.92|0
1683185400000|2023-05-04 07:30:00|19245.72|19245.72|19273.46|19273.46|19275.61|19275.61|19245.45|19245.45|0
1683185700000|2023-05-04 07:35:00|19273.36|19273.36|19320.7|19320.7|19320.89|19320.89|19272.94|19272.94|0
1683186000000|2023-05-04 07:40:00|19320.63|19320.63|19326.53|19326.53|19329.16|19329.16|19320.63|19320.63|0
1683186300000|2023-05-04 07:45:00|19326.67|19326.67|19317.39|19317.39|19327.7|19327.7|19316.76|19316.76|0
1683186600000|2023-05-04 07:50:00|19317.08|19317.08|19303.26|19303.26|19317.08|19317.08|19302.91|19302.91|0
1683186900000|2023-05-04 07:55:00|19303.01|19303.01|19307.57|19307.57|19308.98|19308.98|19299.68|19299.68|0
1683187200000|2023-05-04 08:00:00|19307.61|19307.61|19302.89|19302.89|19309.5|19309.5|19302.85|19302.85|0
1683187500000|2023-05-04 08:05:00|19302.94|19302.94|19290.05|19290.05|19302.94|19302.94|19290.05|19290.05|0
1683187800000|2023-05-04 08:10:00|19289.99|19289.99|19288.22|19288.22|19290.63|19290.63|19284.36|19284.36|0
1683188100000|2023-05-04 08:15:00|19288.33|19288.33|19308.96|19308.96|19308.96|19308.96|19288.32|19288.32|0
1683188400000|2023-05-04 08:20:00|19308.87|19308.87|19306.45|19306.45|19314.41|19314.41|19306.45|19306.45|0
1683188700000|2023-05-04 08:25:00|19306.34|19306.34|19303.26|19303.26|19307.09|19307.09|19302.72|19302.72|0
1683189000000|2023-05-04 08:30:00|19303.29|19303.29|19291.53|19291.53|19303.29|19303.29|19291.45|19291.45|0
1683189300000|2023-05-04 08:35:00|19291.39|19291.39|19290.64|19290.64|19295.21|19295.21|19289.48|19289.48|0
1683189600000|2023-05-04 08:40:00|19290.5|19290.5|19287.15|19287.15|19290.69|19290.69|19283.25|19283.25|0
1683189900000|2023-05-04 08:45:00|19286.71|19286.71|19280.08|19280.08|19288.14|19288.14|19279.67|19279.67|0
1683190200000|2023-05-04 08:50:00|19280.03|19280.03|19276.7|19276.7|19280.05|19280.05|19275.39|19275.39|0
1683190500000|2023-05-04 08:55:00|19276.77|19276.77|19263.3|19263.3|19276.96|19276.96|19262.26|19262.26|0
1683190800000|2023-05-04 09:00:00|19263.37|19263.37|19264.15|19264.15|19264.9|19264.9|19262.44|19262.44|0
1683191100000|2023-05-04 09:05:00|19264.32|19264.32|19262.22|19262.22|19266.49|19266.49|19262.22|19262.22|0
1683191400000|2023-05-04 09:10:00|19262.18|19262.18|19258.04|19258.04|19263.03|19263.03|19257.9|19257.9|0
1683191700000|2023-05-04 09:15:00|19258.16|19258.16|19248.94|19248.94|19258.16|19258.16|19247.62|19247.62|0
1683192000000|2023-05-04 09:20:00|19248.98|19248.98|19240.05|19240.05|19250.37|19250.37|19238.45|19238.45|0
1683192300000|2023-05-04 09:25:00|19240.2|19240.2|19256.22|19256.22|19256.22|19256.22|19240.2|19240.2|0
1683192600000|2023-05-04 09:30:00|19256.37|19256.37|19260.72|19260.72|19261.84|19261.84|19255.83|19255.83|0
1683192900000|2023-05-04 09:35:00|19260.63|19260.63|19270.6|19270.6|19270.6|19270.6|19260.51|19260.51|0
1683193200000|2023-05-04 09:40:00|19270.58|19270.58|19286.54|19286.54|19286.54|19286.54|19270.48|19270.48|0
1683193500000|2023-05-04 09:45:00|19286.58|19286.58|19282.02|19282.02|19287.68|19287.68|19282|19282|0
1683193800000|2023-05-04 09:50:00|19281.85|19281.85|19275.97|19275.97|19281.85|19281.85|19275.84|19275.84|0
1683194100000|2023-05-04 09:55:00|19275.92|19275.92|19279.76|19279.76|19280.04|19280.04|19274.76|19274.76|0
1683194400000|2023-05-04 10:00:00|19279.57|19279.57|19278.59|19278.59|19282.54|19282.54|19277.24|19277.24|0
1683194700000|2023-05-04 10:05:00|19278.49|19278.49|19273.55|19273.55|19278.69|19278.69|19272.22|19272.22|0
1683195000000|2023-05-04 10:10:00|19273.42|19273.42|19266.89|19266.89|19273.6|19273.6|19266.81|19266.81|0
1683195300000|2023-05-04 10:15:00|19267.02|19267.02|19269.67|19269.67|19270.66|19270.66|19266.51|19266.51|0
1683195600000|2023-05-04 10:20:00|19269.51|19269.51|19274.56|19274.56|19275.2|19275.2|19268.43|19268.43|0
1683195900000|2023-05-04 10:25:00|19274.75|19274.75|19277.28|19277.28|19277.45|19277.45|19274.18|19274.18|0
1683196200000|2023-05-04 10:30:00|19277.44|19277.44|19280.49|19280.49|19280.49|19280.49|19276.8|19276.8|0
1683196500000|2023-05-04 10:35:00|19280.56|19280.56|19278.75|19278.75|19282.22|19282.22|19277.6|19277.6|0
1683196800000|2023-05-04 10:40:00|19278.66|19278.66|19277.33|19277.33|19279.23|19279.23|19276.62|19276.62|0
1683197100000|2023-05-04 10:45:00|19277.46|19277.46|19266.44|19266.44|19277.84|19277.84|19266.3|19266.3|0
1683197400000|2023-05-04 10:50:00|19266.33|19266.33|19269.77|19269.77|19269.77|19269.77|19262.48|19262.48|0
1683197700000|2023-05-04 10:55:00|19269.83|19269.83|19278.3|19278.3|19278.4|19278.4|19268.79|19268.79|0
1683198000000|2023-05-04 11:00:00|19278.52|19278.52|19287.14|19287.14|19287.15|19287.15|19278.52|19278.52|0
1683198300000|2023-05-04 11:05:00|19287.31|19287.31|19285.98|19285.98|19288.1|19288.1|19285.42|19285.42|0
1683198600000|2023-05-04 11:10:00|19286.04|19286.04|19288.6|19288.6|19288.6|19288.6|19285.06|19285.06|0
1683198900000|2023-05-04 11:15:00|19288.7|19288.7|19292.05|19292.05|19292.26|19292.26|19288.46|19288.46|0
1683199200000|2023-05-04 11:20:00|19291.97|19291.97|19291.05|19291.05|19292.13|19292.13|19289.99|19289.99|0
1683199500000|2023-05-04 11:25:00|19291.09|19291.09|19295.95|19295.95|19296.63|19296.63|19290.92|19290.92|0
1683199800000|2023-05-04 11:30:00|19295.88|19295.88|19294.09|19294.09|19296.57|19296.57|19293.88|19293.88|0
1683200100000|2023-05-04 11:35:00|19293.98|19293.98|19289.44|19289.44|19293.98|19293.98|19288.37|19288.37|0
1683200400000|2023-05-04 11:40:00|19289.36|19289.36|19288.31|19288.31|19289.77|19289.77|19287.98|19287.98|0
1683200700000|2023-05-04 11:45:00|19288.27|19288.27|19288.28|19288.28|19289.68|19289.68|19287.53|19287.53|0
1683201000000|2023-05-04 11:50:00|19288.2|19288.2|19287.22|19287.22|19288.5|19288.5|19285.45|19285.45|0
1683201300000|2023-05-04 11:55:00|19287.1|19287.1|19285.73|19285.73|19287.22|19287.22|19283.35|19283.35|0
1683201600000|2023-05-04 12:00:00|19285.76|19285.76|19287.48|19287.48|19287.5|19287.5|19285.44|19285.44|0
1683201900000|2023-05-04 12:05:00|19287.43|19287.43|19286.2|19286.2|19289.3|19289.3|19285.92|19285.92|0
1683202200000|2023-05-04 12:10:00|19286.14|19286.14|19284.41|19284.41|19286.4|19286.4|19284.38|19284.38|0
1683202500000|2023-05-04 12:15:00|19284.44|19284.44|19282.29|19282.29|19288.29|19288.29|19281.13|19281.13|0
1683202800000|2023-05-04 12:20:00|19282.18|19282.18|19282.54|19282.54|19283.73|19283.73|19281.76|19281.76|0
1683203100000|2023-05-04 12:25:00|19282.45|19282.45|19280.77|19280.77|19282.74|19282.74|19280.43|19280.43|0
1683203400000|2023-05-04 12:30:00|19280.63|19280.63|19297.11|19297.11|19297.87|19297.87|19279.65|19279.65|0
1683203700000|2023-05-04 12:35:00|19296.98|19296.98|19301.56|19301.56|19302.55|19302.55|19296.98|19296.98|0
1683204000000|2023-05-04 12:40:00|19301.45|19301.45|19293.14|19293.14|19301.45|19301.45|19292.38|19292.38|0
1683204300000|2023-05-04 12:45:00|19293.24|19293.24|19284.64|19284.64|19294.24|19294.24|19284.51|19284.51|0
1683204600000|2023-05-04 12:50:00|19284.49|19284.49|19287.12|19287.12|19287.74|19287.74|19282.85|19282.85|0
1683204900000|2023-05-04 12:55:00|19287.04|19287.04|19287.38|19287.38|19289.8|19289.8|19286.53|19286.53|0
1683205200000|2023-05-04 13:00:00|19287.46|19287.46|19285|19285|19287.5|19287.5|19285|19285|0
1683205500000|2023-05-04 13:05:00|19284.94|19284.94|19282.88|19282.88|19284.94|19284.94|19282.11|19282.11|0
1683205800000|2023-05-04 13:10:00|19282.67|19282.67|19270.9|19270.9|19282.67|19282.67|19270.81|19270.81|0
1683206100000|2023-05-04 13:15:00|19270.72|19270.72|19265.92|19265.92|19270.72|19270.72|19265.92|19265.92|0
1683206400000|2023-05-04 13:20:00|19265.96|19265.96|19268.6|19268.6|19270.22|19270.22|19264.21|19264.21|0
1683206700000|2023-05-04 13:25:00|19268.53|19268.53|19266.55|19266.55|19268.59|19268.59|19265.76|19265.76|0
1683207000000|2023-05-04 13:30:00|19266.69|19266.69|19265.61|19265.61|19271.05|19271.05|19265.4|19265.4|0
1683207300000|2023-05-04 13:35:00|19265.53|19265.53|19263.57|19263.57|19268.01|19268.01|19262.61|19262.61|0
1683207600000|2023-05-04 13:40:00|19263.48|19263.48|19258.62|19258.62|19264.16|19264.16|19257.81|19257.81|0
1683207900000|2023-05-04 13:45:00|19258.57|19258.57|19245.46|19245.46|19259.08|19259.08|19242.46|19242.46|0
1683208200000|2023-05-04 13:50:00|19245.62|19245.62|19258.91|19258.91|19259.48|19259.48|19245.62|19245.62|0
1683208500000|2023-05-04 13:55:00|19258.99|19258.99|19288.21|19288.21|19288.21|19288.21|19258.99|19258.99|0
1683208800000|2023-05-04 14:00:00|19288.12|19288.12|19264.25|19264.25|19288.12|19288.12|19264.03|19264.03|0
1683209100000|2023-05-04 14:05:00|19264.33|19264.33|19261.82|19261.82|19264.35|19264.35|19261.69|19261.69|0
1683209400000|2023-05-04 14:10:00|19261.88|19261.88|19264.05|19264.05|19266.99|19266.99|19261.88|19261.88|0
1683209700000|2023-05-04 14:15:00|19263.97|19263.97|19264.91|19264.91|19266.94|19266.94|19245.11|19245.11|0
1683210000000|2023-05-04 14:20:00|19264.79|19264.79|19251.68|19251.68|19264.89|19264.89|19251.63|19251.63|0
1683210300000|2023-05-04 14:25:00|19251.55|19251.55|19237.77|19237.77|19253.24|19253.24|19237.77|19237.77|0
1683210600000|2023-05-04 14:30:00|19237.88|19237.88|19222.41|19222.41|19238|19238|19220.26|19220.26|0
1683210900000|2023-05-04 14:35:00|19222.52|19222.52|19222.5|19222.5|19226.8|19226.8|19221.62|19221.62|0
1683211200000|2023-05-04 14:40:00|19222.25|19222.25|19227.31|19227.31|19229.06|19229.06|19221.22|19221.22|0
1683211500000|2023-05-04 14:45:00|19227.36|19227.36|19237.09|19237.09|19240.28|19240.28|19220.95|19220.95|0
1683211800000|2023-05-04 14:50:00|19236.42|19236.42|19239.69|19239.69|19240.18|19240.18|19234.53|19234.53|0
1683212100000|2023-05-04 14:55:00|19239.81|19239.81|19224.71|19224.71|19242.16|19242.16|19224.71|19224.71|0
1683212400000|2023-05-04 15:00:00|19224.76|19224.76|19221.18|19221.18|19227.11|19227.11|19221.18|19221.18|0
1683212700000|2023-05-04 15:05:00|19221.35|19221.35|19239.58|19239.58|19240.2|19240.2|19220.52|19220.52|0
1683213000000|2023-05-04 15:10:00|19239.57|19239.57|19238.15|19238.15|19239.9|19239.9|19235.43|19235.43|0
1683213300000|2023-05-04 15:15:00|19238.1|19238.1|19241.78|19241.78|19244.29|19244.29|19237.74|19237.74|0
1683213600000|2023-05-04 15:20:00|19242|19242|19247.94|19247.94|19252.17|19252.17|19242|19242|0
1683213900000|2023-05-04 15:25:00|19248.09|19248.09|19248.44|19248.44|19251.6|19251.6|19246.55|19246.55|0
1683270900000|2023-05-05 07:15:00|19278.82|19278.82|19289.92|19289.92|19290.37|19290.37|19276.8|19276.8|0
1683271200000|2023-05-05 07:20:00|19290.06|19290.06|19316.48|19316.48|19316.48|19316.48|19289.86|19289.86|0
1683271500000|2023-05-05 07:25:00|19316.59|19316.59|19320.31|19320.31|19324.88|19324.88|19316.59|19316.59|0
1683271800000|2023-05-05 07:30:00|19320.35|19320.35|19318.36|19318.36|19321.62|19321.62|19317.55|19317.55|0
1683272100000|2023-05-05 07:35:00|19318.82|19318.82|19321.28|19321.28|19322.44|19322.44|19315.51|19315.51|0
1683272400000|2023-05-05 07:40:00|19321.47|19321.47|19327.91|19327.91|19328.67|19328.67|19321.47|19321.47|0
1683272700000|2023-05-05 07:45:00|19328.04|19328.04|19329.86|19329.86|19331.14|19331.14|19328.04|19328.04|0
1683273000000|2023-05-05 07:50:00|19329.77|19329.77|19330.08|19330.08|19330.11|19330.11|19326.4|19326.4|0
1683273300000|2023-05-05 07:55:00|19329.85|19329.85|19330.55|19330.55|19331.98|19331.98|19329.2|19329.2|0
1683273600000|2023-05-05 08:00:00|19330.75|19330.75|19324.24|19324.24|19330.75|19330.75|19324.24|19324.24|0
1683273900000|2023-05-05 08:05:00|19324.2|19324.2|19324.94|19324.94|19327.6|19327.6|19323.4|19323.4|0
1683274200000|2023-05-05 08:10:00|19325.06|19325.06|19316.41|19316.41|19325.06|19325.06|19316.41|19316.41|0
1683274500000|2023-05-05 08:15:00|19316.35|19316.35|19301.99|19301.99|19316.35|19316.35|19300.05|19300.05|0
1683274800000|2023-05-05 08:20:00|19302.35|19302.35|19299.01|19299.01|19302.51|19302.51|19298.25|19298.25|0
1683275100000|2023-05-05 08:25:00|19299.12|19299.12|19300.12|19300.12|19300.62|19300.62|19298.74|19298.74|0
1683275400000|2023-05-05 08:30:00|19300.4|19300.4|19305.04|19305.04|19305.26|19305.26|19300.28|19300.28|0
1683275700000|2023-05-05 08:35:00|19304.99|19304.99|19305.54|19305.54|19307.54|19307.54|19304.6|19304.6|0
1683276000000|2023-05-05 08:40:00|19305.44|19305.44|19309.8|19309.8|19309.8|19309.8|19305|19305|0
1683276300000|2023-05-05 08:45:00|19310.5|19310.5|19324.74|19324.74|19324.79|19324.79|19310.25|19310.25|0
1683276600000|2023-05-05 08:50:00|19324.92|19324.92|19348.11|19348.11|19348.18|19348.18|19324.92|19324.92|0
1683276900000|2023-05-05 08:55:00|19348.06|19348.06|19350.44|19350.44|19351.01|19351.01|19347.8|19347.8|0
1683277200000|2023-05-05 09:00:00|19350.34|19350.34|19348.3|19348.3|19351.27|19351.27|19348.3|19348.3|0
1683277500000|2023-05-05 09:05:00|19348.6|19348.6|19350.15|19350.15|19350.42|19350.42|19346.91|19346.91|0
1683277800000|2023-05-05 09:10:00|19350.21|19350.21|19349.25|19349.25|19355.06|19355.06|19349.07|19349.07|0
1683278100000|2023-05-05 09:15:00|19349.09|19349.09|19353.01|19353.01|19353.19|19353.19|19349.09|19349.09|0
1683278400000|2023-05-05 09:20:00|19353.08|19353.08|19349.24|19349.24|19353.58|19353.58|19348.53|19348.53|0
1683278700000|2023-05-05 09:25:00|19349.31|19349.31|19353.9|19353.9|19353.9|19353.9|19349.31|19349.31|0
1683279000000|2023-05-05 09:30:00|19354.03|19354.03|19358.53|19358.53|19358.94|19358.94|19353.69|19353.69|0
1683279300000|2023-05-05 09:35:00|19358.72|19358.72|19362.02|19362.02|19362.2|19362.2|19358.51|19358.51|0
1683279600000|2023-05-05 09:40:00|19361.92|19361.92|19362.31|19362.31|19363.12|19363.12|19361.67|19361.67|0
1683279900000|2023-05-05 09:45:00|19362.28|19362.28|19366.45|19366.45|19366.71|19366.71|19362.11|19362.11|0
1683280200000|2023-05-05 09:50:00|19366.38|19366.38|19369.97|19369.97|19371.02|19371.02|19366.38|19366.38|0
1683280500000|2023-05-05 09:55:00|19370.08|19370.08|19360.84|19360.84|19370.46|19370.46|19360.51|19360.51|0
1683280800000|2023-05-05 10:00:00|19360.77|19360.77|19360.37|19360.37|19362.91|19362.91|19360.19|19360.19|0
1683281100000|2023-05-05 10:05:00|19360.14|19360.14|19360.57|19360.57|19361.05|19361.05|19359.24|19359.24|0
1683281400000|2023-05-05 10:10:00|19360.47|19360.47|19359.45|19359.45|19361.43|19361.43|19358.92|19358.92|0
1683281700000|2023-05-05 10:15:00|19359.26|19359.26|19358.06|19358.06|19360.1|19360.1|19357.22|19357.22|0
1683282000000|2023-05-05 10:20:00|19357.9|19357.9|19361.38|19361.38|19361.63|19361.63|19357.64|19357.64|0
1683282300000|2023-05-05 10:25:00|19361.31|19361.31|19362.14|19362.14|19362.32|19362.32|19359.28|19359.28|0
1683282600000|2023-05-05 10:30:00|19362.01|19362.01|19365.06|19365.06|19366.98|19366.98|19362.01|19362.01|0
1683282900000|2023-05-05 10:35:00|19364.96|19364.96|19354.97|19354.97|19364.96|19364.96|19354.83|19354.83|0
1683283200000|2023-05-05 10:40:00|19354.85|19354.85|19353.29|19353.29|19356.03|19356.03|19353.29|19353.29|0
1683283500000|2023-05-05 10:45:00|19353.24|19353.24|19351.78|19351.78|19353.54|19353.54|19351.52|19351.52|0
1683283800000|2023-05-05 10:50:00|19351.71|19351.71|19346.22|19346.22|19351.9|19351.9|19346.18|19346.18|0
1683284100000|2023-05-05 10:55:00|19346.11|19346.11|19344.85|19344.85|19346.18|19346.18|19344.43|19344.43|0
1683284400000|2023-05-05 11:00:00|19344.77|19344.77|19340.87|19340.87|19344.77|19344.77|19340.82|19340.82|0
1683284700000|2023-05-05 11:05:00|19340.82|19340.82|19345.05|19345.05|19345.22|19345.22|19340.74|19340.74|0
1683285000000|2023-05-05 11:10:00|19344.99|19344.99|19350.38|19350.38|19350.38|19350.38|19344.62|19344.62|0
1683285300000|2023-05-05 11:15:00|19350.26|19350.26|19359.45|19359.45|19359.45|19359.45|19350.17|19350.17|0
1683285600000|2023-05-05 11:20:00|19359.39|19359.39|19362.32|19362.32|19362.89|19362.89|19358.68|19358.68|0
1683285900000|2023-05-05 11:25:00|19362.39|19362.39|19361.88|19361.88|19363.43|19363.43|19361.73|19361.73|0
1683286200000|2023-05-05 11:30:00|19362.04|19362.04|19366.77|19366.77|19367.38|19367.38|19361.73|19361.73|0
1683286500000|2023-05-05 11:35:00|19366.85|19366.85|19367.16|19367.16|19367.21|19367.21|19366.11|19366.11|0
1683286800000|2023-05-05 11:40:00|19367.32|19367.32|19363.62|19363.62|19367.83|19367.83|19363.56|19363.56|0
1683287100000|2023-05-05 11:45:00|19363.49|19363.49|19360.63|19360.63|19363.49|19363.49|19357.87|19357.87|0
1683287400000|2023-05-05 11:50:00|19360.59|19360.59|19364.31|19364.31|19364.69|19364.69|19360.28|19360.28|0
1683287700000|2023-05-05 11:55:00|19364.09|19364.09|19368.47|19368.47|19368.64|19368.64|19363.85|19363.85|0
1683288000000|2023-05-05 12:00:00|19368.44|19368.44|19367.13|19367.13|19368.55|19368.55|19366.84|19366.84|0
1683288300000|2023-05-05 12:05:00|19367.11|19367.11|19367.56|19367.56|19367.86|19367.86|19366.23|19366.23|0
1683288600000|2023-05-05 12:10:00|19367.48|19367.48|19365.52|19365.52|19367.48|19367.48|19365.14|19365.14|0
1683288900000|2023-05-05 12:15:00|19365.45|19365.45|19361.69|19361.69|19366.07|19366.07|19361.64|19361.64|0
1683289200000|2023-05-05 12:20:00|19361.73|19361.73|19365.97|19365.97|19366.35|19366.35|19361.73|19361.73|0
1683289500000|2023-05-05 12:25:00|19365.91|19365.91|19362.59|19362.59|19367.19|19367.19|19362.56|19362.56|0
1683289800000|2023-05-05 12:30:00|19362.67|19362.67|19359.52|19359.52|19363.05|19363.05|19348.01|19348.01|0
1683290100000|2023-05-05 12:35:00|19359.56|19359.56|19354.72|19354.72|19359.81|19359.81|19352.73|19352.73|0
1683290400000|2023-05-05 12:40:00|19354.62|19354.62|19344.79|19344.79|19360.95|19360.95|19344.79|19344.79|0
1683290700000|2023-05-05 12:45:00|19344.7|19344.7|19347.58|19347.58|19349.31|19349.31|19344.7|19344.7|0
1683291000000|2023-05-05 12:50:00|19347.34|19347.34|19349.21|19349.21|19350.17|19350.17|19347.11|19347.11|0
1683291300000|2023-05-05 12:55:00|19349.16|19349.16|19336.48|19336.48|19349.16|19349.16|19336.48|19336.48|0
1683291600000|2023-05-05 13:00:00|19336.18|19336.18|19333.65|19333.65|19336.18|19336.18|19332.66|19332.66|0
1683291900000|2023-05-05 13:05:00|19333.68|19333.68|19332.76|19332.76|19335.02|19335.02|19331.18|19331.18|0
1683292200000|2023-05-05 13:10:00|19332.86|19332.86|19338.12|19338.12|19338.12|19338.12|19332.67|19332.67|0
1683292500000|2023-05-05 13:15:00|19338.41|19338.41|19344.66|19344.66|19344.79|19344.79|19338.39|19338.39|0
1683292800000|2023-05-05 13:20:00|19344.69|19344.69|19345.09|19345.09|19345.5|19345.5|19342.76|19342.76|0
1683293100000|2023-05-05 13:25:00|19345.17|19345.17|19348.79|19348.79|19348.83|19348.83|19345.17|19345.17|0
1683293400000|2023-05-05 13:30:00|19348.75|19348.75|19353.42|19353.42|19358.84|19358.84|19347.59|19347.59|0
1683293700000|2023-05-05 13:35:00|19353.45|19353.45|19353.77|19353.77|19355.12|19355.12|19351.46|19351.46|0
1683294000000|2023-05-05 13:40:00|19353.81|19353.81|19366.48|19366.48|19366.55|19366.55|19353.81|19353.81|0
1683294300000|2023-05-05 13:45:00|19366.41|19366.41|19380.72|19380.72|19380.76|19380.76|19366.41|19366.41|0
1683294600000|2023-05-05 13:50:00|19380.86|19380.86|19376.82|19376.82|19382.96|19382.96|19376.67|19376.67|0
1683294900000|2023-05-05 13:55:00|19376.8|19376.8|19383.47|19383.47|19383.64|19383.64|19375.41|19375.41|0
1683295200000|2023-05-05 14:00:00|19383.35|19383.35|19378.99|19378.99|19385.77|19385.77|19378.01|19378.01|0
1683295500000|2023-05-05 14:05:00|19379.2|19379.2|19377.96|19377.96|19379.93|19379.93|19377.71|19377.71|0
1683295800000|2023-05-05 14:10:00|19377.81|19377.81|19381.02|19381.02|19381.59|19381.59|19377.36|19377.36|0
1683296100000|2023-05-05 14:15:00|19380.98|19380.98|19389.98|19389.98|19391.15|19391.15|19380.61|19380.61|0
1683296400000|2023-05-05 14:20:00|19389.94|19389.94|19391.52|19391.52|19392.99|19392.99|19389.83|19389.83|0
1683296700000|2023-05-05 14:25:00|19391.64|19391.64|19387.71|19387.71|19391.83|19391.83|19386.84|19386.84|0
1683297000000|2023-05-05 14:30:00|19388|19388|19391.87|19391.87|19392.43|19392.43|19388|19388|0
1683297300000|2023-05-05 14:35:00|19391.9|19391.9|19401.56|19401.56|19401.56|19401.56|19391.85|19391.85|0
1683297600000|2023-05-05 14:40:00|19401.62|19401.62|19399.28|19399.28|19404.73|19404.73|19396.79|19396.79|0
1683297900000|2023-05-05 14:45:00|19399.36|19399.36|19401.67|19401.67|19402.09|19402.09|19398.82|19398.82|0
1683298200000|2023-05-05 14:50:00|19401.59|19401.59|19405.81|19405.81|19405.99|19405.99|19400.86|19400.86|0
1683298500000|2023-05-05 14:55:00|19405.54|19405.54|19417.86|19417.86|19417.94|19417.94|19404.74|19404.74|0
1683298800000|2023-05-05 15:00:00|19417.94|19417.94|19428.29|19428.29|19428.33|19428.33|19417.39|19417.39|0
1683299100000|2023-05-05 15:05:00|19428.08|19428.08|19429.03|19429.03|19432.38|19432.38|19428.02|19428.02|0
1683299400000|2023-05-05 15:10:00|19428.98|19428.98|19434.26|19434.26|19434.28|19434.28|19428.02|19428.02|0
1683299700000|2023-05-05 15:15:00|19434.15|19434.15|19437.35|19437.35|19439.29|19439.29|19434.15|19434.15|0
1683300000000|2023-05-05 15:20:00|19437.44|19437.44|19442.19|19442.19|19442.63|19442.63|19436.58|19436.58|0
1683300300000|2023-05-05 15:25:00|19441.89|19441.89|19458.97|19458.97|19459.27|19459.27|19441.37|19441.37|0
1683616500000|2023-05-09 07:15:00|19424.51|19424.51|19435.79|19435.79|19440.89|19440.89|19423.87|19423.87|0
1683616800000|2023-05-09 07:20:00|19435.91|19435.91|19433.21|19433.21|19437.97|19437.97|19433.21|19433.21|0
1683617100000|2023-05-09 07:25:00|19433.09|19433.09|19414.14|19414.14|19433.09|19433.09|19412.71|19412.71|0
1683617400000|2023-05-09 07:30:00|19414|19414|19400.86|19400.86|19414.23|19414.23|19400.59|19400.59|0
1683617700000|2023-05-09 07:35:00|19400.83|19400.83|19375.31|19375.31|19400.83|19400.83|19375.22|19375.22|0
1683618000000|2023-05-09 07:40:00|19375.22|19375.22|19382.04|19382.04|19383.36|19383.36|19373.76|19373.76|0
1683618300000|2023-05-09 07:45:00|19382.21|19382.21|19392.39|19392.39|19392.75|19392.75|19381.8|19381.8|0
1683618600000|2023-05-09 07:50:00|19392.28|19392.28|19401.14|19401.14|19401.14|19401.14|19391.82|19391.82|0
1683618900000|2023-05-09 07:55:00|19401.03|19401.03|19398.39|19398.39|19401.95|19401.95|19395.27|19395.27|0
1683619200000|2023-05-09 08:00:00|19398.21|19398.21|19402.68|19402.68|19404.87|19404.87|19398.06|19398.06|0
1683619500000|2023-05-09 08:05:00|19402.57|19402.57|19409.78|19409.78|19410.44|19410.44|19402.42|19402.42|0
1683619800000|2023-05-09 08:10:00|19409.8|19409.8|19400.72|19400.72|19409.92|19409.92|19400.72|19400.72|0
1683620100000|2023-05-09 08:15:00|19400.52|19400.52|19366.24|19366.24|19400.52|19400.52|19366.16|19366.16|0
1683620400000|2023-05-09 08:20:00|19366.25|19366.25|19346.69|19346.69|19366.25|19366.25|19346.69|19346.69|0
1683620700000|2023-05-09 08:25:00|19346.57|19346.57|19327.58|19327.58|19346.57|19346.57|19327.58|19327.58|0
1683621000000|2023-05-09 08:30:00|19327.56|19327.56|19326.4|19326.4|19327.56|19327.56|19321.62|19321.62|0
1683621300000|2023-05-09 08:35:00|19326.64|19326.64|19334.81|19334.81|19334.94|19334.94|19326.64|19326.64|0
1683621600000|2023-05-09 08:40:00|19334.92|19334.92|19339.37|19339.37|19339.52|19339.52|19334.81|19334.81|0
1683621900000|2023-05-09 08:45:00|19339.3|19339.3|19344.39|19344.39|19344.39|19344.39|19338.9|19338.9|0
1683622200000|2023-05-09 08:50:00|19344.48|19344.48|19351.98|19351.98|19351.98|19351.98|19344.47|19344.47|0
1683622500000|2023-05-09 08:55:00|19352.05|19352.05|19343.21|19343.21|19352.36|19352.36|19343.21|19343.21|0
1683622800000|2023-05-09 09:00:00|19343.28|19343.28|19348.33|19348.33|19348.41|19348.41|19342.59|19342.59|0
1683623100000|2023-05-09 09:05:00|19348.37|19348.37|19351.49|19351.49|19352.09|19352.09|19348.37|19348.37|0
1683623400000|2023-05-09 09:10:00|19351.56|19351.56|19348.84|19348.84|19351.56|19351.56|19348.24|19348.24|0
1683623700000|2023-05-09 09:15:00|19348.8|19348.8|19348.08|19348.08|19349.03|19349.03|19346.56|19346.56|0
1683624000000|2023-05-09 09:20:00|19348.12|19348.12|19340.97|19340.97|19348.25|19348.25|19340.66|19340.66|0
1683624300000|2023-05-09 09:25:00|19340.9|19340.9|19345.78|19345.78|19345.78|19345.78|19339.79|19339.79|0
1683624600000|2023-05-09 09:30:00|19345.88|19345.88|19343.56|19343.56|19345.97|19345.97|19342.65|19342.65|0
1683624900000|2023-05-09 09:35:00|19343.72|19343.72|19343.4|19343.4|19345.87|19345.87|19343.24|19343.24|0
1683625200000|2023-05-09 09:40:00|19343.45|19343.45|19343.77|19343.77|19344.85|19344.85|19343.16|19343.16|0
1683625500000|2023-05-09 09:45:00|19343.54|19343.54|19344.43|19344.43|19344.83|19344.83|19343.12|19343.12|0
1683625800000|2023-05-09 09:50:00|19344.57|19344.57|19341.47|19341.47|19345.4|19345.4|19341.18|19341.18|0
1683626100000|2023-05-09 09:55:00|19341.38|19341.38|19351.76|19351.76|19351.99|19351.99|19341.32|19341.32|0
1683626400000|2023-05-09 10:00:00|19351.65|19351.65|19349.27|19349.27|19351.78|19351.78|19348.31|19348.31|0
1683626700000|2023-05-09 10:05:00|19349.3|19349.3|19346.49|19346.49|19349.3|19349.3|19346.41|19346.41|0
1683627000000|2023-05-09 10:10:00|19346.56|19346.56|19343.22|19343.22|19346.84|19346.84|19342.74|19342.74|0
1683627300000|2023-05-09 10:15:00|19343.03|19343.03|19336.15|19336.15|19343.03|19343.03|19336.15|19336.15|0
1683627600000|2023-05-09 10:20:00|19335.94|19335.94|19332.24|19332.24|19336.04|19336.04|19331.39|19331.39|0
1683627900000|2023-05-09 10:25:00|19332.21|19332.21|19329.8|19329.8|19332.83|19332.83|19329.8|19329.8|0
1683628200000|2023-05-09 10:30:00|19329.87|19329.87|19329.08|19329.08|19329.93|19329.93|19328.11|19328.11|0
1683628500000|2023-05-09 10:35:00|19329|19329|19332.18|19332.18|19332.5|19332.5|19328.85|19328.85|0
1683628800000|2023-05-09 10:40:00|19332.1|19332.1|19333.23|19333.23|19333.23|19333.23|19331.74|19331.74|0
1683629100000|2023-05-09 10:45:00|19333.13|19333.13|19330.58|19330.58|19333.46|19333.46|19329.82|19329.82|0
1683629400000|2023-05-09 10:50:00|19330.68|19330.68|19329.6|19329.6|19331.66|19331.66|19329.33|19329.33|0
1683629700000|2023-05-09 10:55:00|19329.57|19329.57|19324.89|19324.89|19329.59|19329.59|19324.42|19324.42|0
1683630000000|2023-05-09 11:00:00|19324.6|19324.6|19316.79|19316.79|19324.6|19324.6|19316.74|19316.74|0
1683630300000|2023-05-09 11:05:00|19316.84|19316.84|19306.12|19306.12|19317.1|19317.1|19306.06|19306.06|0
1683630600000|2023-05-09 11:10:00|19306.28|19306.28|19302.61|19302.61|19306.32|19306.32|19302.39|19302.39|0
1683630900000|2023-05-09 11:15:00|19302.73|19302.73|19300.93|19300.93|19302.73|19302.73|19300.17|19300.17|0
1683631200000|2023-05-09 11:20:00|19301|19301|19294.35|19294.35|19301.4|19301.4|19294.35|19294.35|0
1683631500000|2023-05-09 11:25:00|19294.22|19294.22|19281.94|19281.94|19294.33|19294.33|19281.94|19281.94|0
1683631800000|2023-05-09 11:30:00|19281.92|19281.92|19278.71|19278.71|19282.24|19282.24|19278.02|19278.02|0
1683632100000|2023-05-09 11:35:00|19278.76|19278.76|19273.45|19273.45|19279.28|19279.28|19272.67|19272.67|0
1683632400000|2023-05-09 11:40:00|19273.26|19273.26|19271.25|19271.25|19273.37|19273.37|19270.88|19270.88|0
1683632700000|2023-05-09 11:45:00|19271.19|19271.19|19265.22|19265.22|19271.55|19271.55|19264.85|19264.85|0
1683633000000|2023-05-09 11:50:00|19265.18|19265.18|19260.56|19260.56|19265.78|19265.78|19258.64|19258.64|0
1683633300000|2023-05-09 11:55:00|19260.71|19260.71|19259.35|19259.35|19261.25|19261.25|19258.9|19258.9|0
1683633600000|2023-05-09 12:00:00|19259.44|19259.44|19256.02|19256.02|19259.51|19259.51|19255.58|19255.58|0
1683633900000|2023-05-09 12:05:00|19255.93|19255.93|19254.57|19254.57|19256.4|19256.4|19253.38|19253.38|0
1683634200000|2023-05-09 12:10:00|19254.52|19254.52|19259.94|19259.94|19259.99|19259.99|19254.1|19254.1|0
1683634500000|2023-05-09 12:15:00|19259.99|19259.99|19257.08|19257.08|19260.47|19260.47|19257.01|19257.01|0
1683634800000|2023-05-09 12:20:00|19257.24|19257.24|19258.14|19258.14|19258.46|19258.46|19255.53|19255.53|0
1683635100000|2023-05-09 12:25:00|19258.24|19258.24|19258.11|19258.11|19258.63|19258.63|19256.95|19256.95|0
1683635400000|2023-05-09 12:30:00|19258.17|19258.17|19257.84|19257.84|19258.64|19258.64|19257.21|19257.21|0
1683635700000|2023-05-09 12:35:00|19257.89|19257.89|19257.99|19257.99|19259.29|19259.29|19257.31|19257.31|0
1683636000000|2023-05-09 12:40:00|19258.07|19258.07|19255.16|19255.16|19259.92|19259.92|19255.11|19255.11|0
1683636300000|2023-05-09 12:45:00|19255.19|19255.19|19253.82|19253.82|19255.36|19255.36|19253.5|19253.5|0
1683636600000|2023-05-09 12:50:00|19253.74|19253.74|19253.2|19253.2|19254.07|19254.07|19251.39|19251.39|0
1683636900000|2023-05-09 12:55:00|19253.13|19253.13|19247.27|19247.27|19253.48|19253.48|19247.27|19247.27|0
1683637200000|2023-05-09 13:00:00|19247.15|19247.15|19241.86|19241.86|19247.2|19247.2|19240.8|19240.8|0
1683637500000|2023-05-09 13:05:00|19241.92|19241.92|19236.69|19236.69|19241.92|19241.92|19235.71|19235.71|0
1683637800000|2023-05-09 13:10:00|19236.76|19236.76|19238.88|19238.88|19239.65|19239.65|19236.51|19236.51|0
1683638100000|2023-05-09 13:15:00|19238.81|19238.81|19240.13|19240.13|19240.77|19240.77|19238.51|19238.51|0
1683638400000|2023-05-09 13:20:00|19240.08|19240.08|19240.13|19240.13|19241.32|19241.32|19238.81|19238.81|0
1683638700000|2023-05-09 13:25:00|19240.27|19240.27|19243.24|19243.24|19244.14|19244.14|19239.98|19239.98|0
1683639000000|2023-05-09 13:30:00|19242.95|19242.95|19246.05|19246.05|19246.23|19246.23|19241.78|19241.78|0
1683639300000|2023-05-09 13:35:00|19246.12|19246.12|19246.58|19246.58|19248.27|19248.27|19245.13|19245.13|0
1683639600000|2023-05-09 13:40:00|19246.62|19246.62|19247.01|19247.01|19249.35|19249.35|19245.19|19245.19|0
1683639900000|2023-05-09 13:45:00|19247.09|19247.09|19234.95|19234.95|19247.22|19247.22|19234.95|19234.95|0
1683640200000|2023-05-09 13:50:00|19234.93|19234.93|19245.52|19245.52|19246.12|19246.12|19233.16|19233.16|0
1683640500000|2023-05-09 13:55:00|19245.66|19245.66|19264.92|19264.92|19264.92|19264.92|19245.66|19245.66|0
1683640800000|2023-05-09 14:00:00|19264.9|19264.9|19253.31|19253.31|19266|19266|19253.31|19253.31|0
1683641100000|2023-05-09 14:05:00|19253.36|19253.36|19240.87|19240.87|19254.4|19254.4|19240.87|19240.87|0
1683641400000|2023-05-09 14:10:00|19240.81|19240.81|19242.67|19242.67|19244.53|19244.53|19240.6|19240.6|0
1683641700000|2023-05-09 14:15:00|19242.77|19242.77|19247.47|19247.47|19249.64|19249.64|19242.6|19242.6|0
1683642000000|2023-05-09 14:20:00|19247.64|19247.64|19254.96|19254.96|19255.89|19255.89|19246.55|19246.55|0
1683642300000|2023-05-09 14:25:00|19255.16|19255.16|19262.88|19262.88|19263.04|19263.04|19254.87|19254.87|0
1683642600000|2023-05-09 14:30:00|19263.01|19263.01|19267.28|19267.28|19268.43|19268.43|19262.95|19262.95|0
1683642900000|2023-05-09 14:35:00|19267.21|19267.21|19278.44|19278.44|19278.45|19278.45|19267.21|19267.21|0
1683643200000|2023-05-09 14:40:00|19278.37|19278.37|19284.55|19284.55|19286.14|19286.14|19277.66|19277.66|0
1683643500000|2023-05-09 14:45:00|19284.62|19284.62|19287.29|19287.29|19287.32|19287.32|19283.79|19283.79|0
1683643800000|2023-05-09 14:50:00|19287.45|19287.45|19290.79|19290.79|19290.94|19290.94|19286.94|19286.94|0
1683644100000|2023-05-09 14:55:00|19290.89|19290.89|19288.59|19288.59|19291.66|19291.66|19287.16|19287.16|0
1683644400000|2023-05-09 15:00:00|19288.63|19288.63|19288.84|19288.84|19289.36|19289.36|19287.41|19287.41|0
1683644700000|2023-05-09 15:05:00|19288.89|19288.89|19285.59|19285.59|19290.97|19290.97|19284.71|19284.71|0
1683645000000|2023-05-09 15:10:00|19285.64|19285.64|19281.46|19281.46|19286.4|19286.4|19279.95|19279.95|0
1683645300000|2023-05-09 15:15:00|19281.49|19281.49|19284.4|19284.4|19285.03|19285.03|19281.08|19281.08|0
1683645600000|2023-05-09 15:20:00|19284.49|19284.49|19283.54|19283.54|19286.07|19286.07|19283.28|19283.28|0
1683645900000|2023-05-09 15:25:00|19283.57|19283.57|19282.19|19282.19|19283.83|19283.83|19277.85|19277.85|0
1683702900000|2023-05-10 07:15:00|19288.66|19288.66|19291.82|19291.82|19291.82|19291.82|19284.55|19284.55|0
1683703200000|2023-05-10 07:20:00|19291.76|19291.76|19291.78|19291.78|19295.87|19295.87|19291.6|19291.6|0
1683703500000|2023-05-10 07:25:00|19291.79|19291.79|19293.93|19293.93|19293.93|19293.93|19288.24|19288.24|0
1683703800000|2023-05-10 07:30:00|19293.14|19293.14|19283.25|19283.25|19296.58|19296.58|19282.22|19282.22|0
1683704100000|2023-05-10 07:35:00|19283.41|19283.41|19274.93|19274.93|19284.47|19284.47|19274.85|19274.85|0
1683704400000|2023-05-10 07:40:00|19274.86|19274.86|19266.34|19266.34|19275.58|19275.58|19265.83|19265.83|0
1683704700000|2023-05-10 07:45:00|19265.98|19265.98|19259.74|19259.74|19266|19266|19259.61|19259.61|0
1683705000000|2023-05-10 07:50:00|19259.48|19259.48|19248.22|19248.22|19259.61|19259.61|19248.04|19248.04|0
1683705300000|2023-05-10 07:55:00|19248.11|19248.11|19236.89|19236.89|19248.44|19248.44|19235.86|19235.86|0
1683705600000|2023-05-10 08:00:00|19236.97|19236.97|19241.74|19241.74|19243.61|19243.61|19229.98|19229.98|0
1683705900000|2023-05-10 08:05:00|19241.68|19241.68|19240.03|19240.03|19241.68|19241.68|19237.16|19237.16|0
1683706200000|2023-05-10 08:10:00|19240.13|19240.13|19244.83|19244.83|19244.99|19244.99|19239.95|19239.95|0
1683706500000|2023-05-10 08:15:00|19245.29|19245.29|19242.67|19242.67|19248.26|19248.26|19241.91|19241.91|0
1683706800000|2023-05-10 08:20:00|19242.71|19242.71|19239.98|19239.98|19242.71|19242.71|19239.42|19239.42|0
1683707100000|2023-05-10 08:25:00|19239.64|19239.64|19243.08|19243.08|19243.08|19243.08|19238.22|19238.22|0
1683707400000|2023-05-10 08:30:00|19243.14|19243.14|19247.48|19247.48|19247.63|19247.63|19243.08|19243.08|0
1683707700000|2023-05-10 08:35:00|19247.41|19247.41|19248.08|19248.08|19250.01|19250.01|19246.89|19246.89|0
1683708000000|2023-05-10 08:40:00|19248.11|19248.11|19243.85|19243.85|19248.54|19248.54|19243.29|19243.29|0
1683708300000|2023-05-10 08:45:00|19243.78|19243.78|19246.07|19246.07|19246.5|19246.5|19241.89|19241.89|0
1683708600000|2023-05-10 08:50:00|19245.87|19245.87|19247.41|19247.41|19247.46|19247.46|19243.8|19243.8|0
1683708900000|2023-05-10 08:55:00|19247.54|19247.54|19246.43|19246.43|19249.08|19249.08|19246.24|19246.24|0
1683709200000|2023-05-10 09:00:00|19246.39|19246.39|19245.33|19245.33|19246.96|19246.96|19244.36|19244.36|0
1683709500000|2023-05-10 09:05:00|19245.28|19245.28|19242.94|19242.94|19245.38|19245.38|19242.03|19242.03|0
1683709800000|2023-05-10 09:10:00|19242.84|19242.84|19246.7|19246.7|19246.79|19246.79|19240.63|19240.63|0
1683710100000|2023-05-10 09:15:00|19246.82|19246.82|19248.37|19248.37|19252.2|19252.2|19246.82|19246.82|0
1683710400000|2023-05-10 09:20:00|19248.18|19248.18|19241.36|19241.36|19248.18|19248.18|19240.93|19240.93|0
1683710700000|2023-05-10 09:25:00|19241.35|19241.35|19240.32|19240.32|19242.69|19242.69|19240.32|19240.32|0
1683711000000|2023-05-10 09:30:00|19240.36|19240.36|19239.24|19239.24|19240.36|19240.36|19236.75|19236.75|0
1683711300000|2023-05-10 09:35:00|19239.29|19239.29|19237.61|19237.61|19239.8|19239.8|19237.59|19237.59|0
1683711600000|2023-05-10 09:40:00|19237.65|19237.65|19237.66|19237.66|19238.35|19238.35|19236.64|19236.64|0
1683711900000|2023-05-10 09:45:00|19237.59|19237.59|19239.77|19239.77|19239.97|19239.97|19236.65|19236.65|0
1683712200000|2023-05-10 09:50:00|19239.64|19239.64|19248.29|19248.29|19248.29|19248.29|19239.64|19239.64|0
1683712500000|2023-05-10 09:55:00|19248.37|19248.37|19248.65|19248.65|19249.07|19249.07|19247.16|19247.16|0
1683712800000|2023-05-10 10:00:00|19248.51|19248.51|19245.89|19245.89|19248.51|19248.51|19245.77|19245.77|0
1683713100000|2023-05-10 10:05:00|19245.95|19245.95|19238.81|19238.81|19246.05|19246.05|19238.68|19238.68|0
1683713400000|2023-05-10 10:10:00|19238.9|19238.9|19239|19239|19240.32|19240.32|19238.51|19238.51|0
1683713700000|2023-05-10 10:15:00|19238.88|19238.88|19236.24|19236.24|19238.88|19238.88|19236.24|19236.24|0
1683714000000|2023-05-10 10:20:00|19236.5|19236.5|19235.36|19235.36|19237.06|19237.06|19234.86|19234.86|0
1683714300000|2023-05-10 10:25:00|19235.35|19235.35|19235.18|19235.18|19235.45|19235.45|19233.88|19233.88|0
1683714600000|2023-05-10 10:30:00|19235.1|19235.1|19238.42|19238.42|19238.57|19238.57|19234.74|19234.74|0
1683714900000|2023-05-10 10:35:00|19238.46|19238.46|19238.85|19238.85|19239.8|19239.8|19238.19|19238.19|0
1683715200000|2023-05-10 10:40:00|19239.01|19239.01|19236.69|19236.69|19239.32|19239.32|19236.69|19236.69|0
1683715500000|2023-05-10 10:45:00|19236.61|19236.61|19235.57|19235.57|19236.85|19236.85|19233.96|19233.96|0
1683715800000|2023-05-10 10:50:00|19235.51|19235.51|19236.14|19236.14|19236.64|19236.64|19234.37|19234.37|0
1683716100000|2023-05-10 10:55:00|19236.07|19236.07|19236.56|19236.56|19236.62|19236.62|19234.46|19234.46|0
1683716400000|2023-05-10 11:00:00|19237.06|19237.06|19246.62|19246.62|19246.9|19246.9|19237.06|19237.06|0
1683716700000|2023-05-10 11:05:00|19246.68|19246.68|19252.17|19252.17|19252.31|19252.31|19246.68|19246.68|0
1683717000000|2023-05-10 11:10:00|19252.3|19252.3|19258.55|19258.55|19258.84|19258.84|19252.3|19252.3|0
1683717300000|2023-05-10 11:15:00|19258.63|19258.63|19259.78|19259.78|19260.34|19260.34|19257.95|19257.95|0
1683717600000|2023-05-10 11:20:00|19259.61|19259.61|19259.15|19259.15|19262.74|19262.74|19258.86|19258.86|0
1683717900000|2023-05-10 11:25:00|19259|19259|19253.89|19253.89|19259.69|19259.69|19253.6|19253.6|0
1683718200000|2023-05-10 11:30:00|19253.79|19253.79|19257.54|19257.54|19257.87|19257.87|19252.8|19252.8|0
1683718500000|2023-05-10 11:35:00|19257.6|19257.6|19255.11|19255.11|19259.23|19259.23|19255.11|19255.11|0
1683718800000|2023-05-10 11:40:00|19255.12|19255.12|19254.4|19254.4|19255.37|19255.37|19253.75|19253.75|0
1683719100000|2023-05-10 11:45:00|19254.35|19254.35|19255.6|19255.6|19255.61|19255.61|19254|19254|0
1683719400000|2023-05-10 11:50:00|19255.76|19255.76|19251.98|19251.98|19255.76|19255.76|19251.51|19251.51|0
1683719700000|2023-05-10 11:55:00|19251.75|19251.75|19252.05|19252.05|19252.41|19252.41|19250.95|19250.95|0
1683720000000|2023-05-10 12:00:00|19251.91|19251.91|19247.48|19247.48|19252.06|19252.06|19247.48|19247.48|0
1683720300000|2023-05-10 12:05:00|19247.44|19247.44|19242.33|19242.33|19247.85|19247.85|19241.97|19241.97|0
1683720600000|2023-05-10 12:10:00|19242.18|19242.18|19241.94|19241.94|19242.97|19242.97|19241.41|19241.41|0
1683720900000|2023-05-10 12:15:00|19241.53|19241.53|19237.81|19237.81|19241.53|19241.53|19236.69|19236.69|0
1683721200000|2023-05-10 12:20:00|19237.76|19237.76|19241.81|19241.81|19241.88|19241.88|19237.57|19237.57|0
1683721500000|2023-05-10 12:25:00|19241.84|19241.84|19226.85|19226.85|19241.84|19241.84|19226.85|19226.85|0
1683721800000|2023-05-10 12:30:00|19226.39|19226.39|19281.43|19281.43|19297.2|19297.2|19226.31|19226.31|0
1683722100000|2023-05-10 12:35:00|19281.32|19281.32|19276.23|19276.23|19281.44|19281.44|19275.66|19275.66|0
1683722400000|2023-05-10 12:40:00|19276.31|19276.31|19281.46|19281.46|19282|19282|19275.49|19275.49|0
1683722700000|2023-05-10 12:45:00|19281.53|19281.53|19293.11|19293.11|19293.11|19293.11|19281.34|19281.34|0
1683723000000|2023-05-10 12:50:00|19293.09|19293.09|19292.92|19292.92|19296.46|19296.46|19292.49|19292.49|0
1683723300000|2023-05-10 12:55:00|19292.74|19292.74|19295.69|19295.69|19296.15|19296.15|19291.25|19291.25|0
1683723600000|2023-05-10 13:00:00|19295.4|19295.4|19293.98|19293.98|19296.96|19296.96|19293.89|19293.89|0
1683723900000|2023-05-10 13:05:00|19293.97|19293.97|19293.57|19293.57|19294.81|19294.81|19293.34|19293.34|0
1683724200000|2023-05-10 13:10:00|19293.82|19293.82|19304.77|19304.77|19305.01|19305.01|19293.61|19293.61|0
1683724500000|2023-05-10 13:15:00|19304.73|19304.73|19298.33|19298.33|19305.19|19305.19|19298.3|19298.3|0
1683724800000|2023-05-10 13:20:00|19298.28|19298.28|19295.11|19295.11|19298.53|19298.53|19294.98|19294.98|0
1683725100000|2023-05-10 13:25:00|19295.02|19295.02|19287.72|19287.72|19295.02|19295.02|19287.46|19287.46|0
1683725400000|2023-05-10 13:30:00|19287.58|19287.58|19278.79|19278.79|19287.58|19287.58|19278.32|19278.32|0
1683725700000|2023-05-10 13:35:00|19278.86|19278.86|19273.87|19273.87|19279.98|19279.98|19273.86|19273.86|0
1683726000000|2023-05-10 13:40:00|19273.81|19273.81|19252.37|19252.37|19273.81|19273.81|19250.77|19250.77|0
1683726300000|2023-05-10 13:45:00|19252.28|19252.28|19242.7|19242.7|19252.4|19252.4|19242.42|19242.42|0
1683726600000|2023-05-10 13:50:00|19242.69|19242.69|19229.68|19229.68|19244.32|19244.32|19229.68|19229.68|0
1683726900000|2023-05-10 13:55:00|19229.63|19229.63|19241.45|19241.45|19241.45|19241.45|19227.9|19227.9|0
1683727200000|2023-05-10 14:00:00|19241.54|19241.54|19254.68|19254.68|19256.33|19256.33|19241.54|19241.54|0
1683727500000|2023-05-10 14:05:00|19254.73|19254.73|19260.89|19260.89|19262.59|19262.59|19254.73|19254.73|0
1683727800000|2023-05-10 14:10:00|19261.02|19261.02|19264.37|19264.37|19265.51|19265.51|19259.67|19259.67|0
1683728100000|2023-05-10 14:15:00|19264.32|19264.32|19248.99|19248.99|19264.91|19264.91|19248.99|19248.99|0
1683728400000|2023-05-10 14:20:00|19248.79|19248.79|19251.04|19251.04|19251.04|19251.04|19247.45|19247.45|0
1683728700000|2023-05-10 14:25:00|19251.17|19251.17|19254.63|19254.63|19257.05|19257.05|19251.17|19251.17|0
1683729000000|2023-05-10 14:30:00|19254.59|19254.59|19266.73|19266.73|19267.72|19267.72|19254.31|19254.31|0
1683729300000|2023-05-10 14:35:00|19266.88|19266.88|19260.82|19260.82|19267.48|19267.48|19259.28|19259.28|0
1683729600000|2023-05-10 14:40:00|19260.96|19260.96|19257.63|19257.63|19264.55|19264.55|19256.91|19256.91|0
1683729900000|2023-05-10 14:45:00|19257.52|19257.52|19252.78|19252.78|19257.52|19257.52|19248.59|19248.59|0
1683730200000|2023-05-10 14:50:00|19252.83|19252.83|19256.58|19256.58|19257.6|19257.6|19252.17|19252.17|0
1683730500000|2023-05-10 14:55:00|19256.63|19256.63|19247.54|19247.54|19256.63|19256.63|19247.54|19247.54|0
1683730800000|2023-05-10 15:00:00|19247.63|19247.63|19254.43|19254.43|19255.05|19255.05|19247.31|19247.31|0
1683731100000|2023-05-10 15:05:00|19254.35|19254.35|19256.63|19256.63|19260.13|19260.13|19254.35|19254.35|0
1683731400000|2023-05-10 15:10:00|19256.42|19256.42|19257.99|19257.99|19259.33|19259.33|19255.47|19255.47|0
1683731700000|2023-05-10 15:15:00|19258.02|19258.02|19262.86|19262.86|19262.9|19262.9|19257.36|19257.36|0
1683732000000|2023-05-10 15:20:00|19262.82|19262.82|19260.47|19260.47|19265.76|19265.76|19260.47|19260.47|0
1683732300000|2023-05-10 15:25:00|19260.64|19260.64|19269.92|19269.92|19269.92|19269.92|19260.22|19260.22|0
1683789300000|2023-05-11 07:15:00|19306.99|19306.99|19309.11|19309.11|19312|19312|19303.97|19303.97|0
1683789600000|2023-05-11 07:20:00|19308.95|19308.95|19293.78|19293.78|19309.43|19309.43|19293.36|19293.36|0
1683789900000|2023-05-11 07:25:00|19293.68|19293.68|19296.03|19296.03|19296.17|19296.17|19288.76|19288.76|0
1683790200000|2023-05-11 07:30:00|19296.18|19296.18|19308.72|19308.72|19309.05|19309.05|19295.18|19295.18|0
1683790500000|2023-05-11 07:35:00|19308.5|19308.5|19324.79|19324.79|19325.6|19325.6|19308.24|19308.24|0
1683790800000|2023-05-11 07:40:00|19324.91|19324.91|19327.23|19327.23|19327.6|19327.6|19323.42|19323.42|0
1683791100000|2023-05-11 07:45:00|19327.53|19327.53|19325.27|19325.27|19330.55|19330.55|19325.27|19325.27|0
1683791400000|2023-05-11 07:50:00|19325.24|19325.24|19312.74|19312.74|19325.24|19325.24|19312.74|19312.74|0
1683791700000|2023-05-11 07:55:00|19312.58|19312.58|19302.64|19302.64|19312.89|19312.89|19302.64|19302.64|0
1683792000000|2023-05-11 08:00:00|19302.68|19302.68|19300.46|19300.46|19306.51|19306.51|19299.73|19299.73|0
1683792300000|2023-05-11 08:05:00|19300.28|19300.28|19300.53|19300.53|19301.83|19301.83|19298.91|19298.91|0
1683792600000|2023-05-11 08:10:00|19300.41|19300.41|19301.28|19301.28|19301.47|19301.47|19299.29|19299.29|0
1683792900000|2023-05-11 08:15:00|19301.36|19301.36|19297.46|19297.46|19301.75|19301.75|19297.41|19297.41|0
1683793200000|2023-05-11 08:20:00|19297.33|19297.33|19280.33|19280.33|19297.4|19297.4|19278.62|19278.62|0
1683793500000|2023-05-11 08:25:00|19280.49|19280.49|19281.85|19281.85|19282.49|19282.49|19280.32|19280.32|0
1683793800000|2023-05-11 08:30:00|19281.79|19281.79|19285.25|19285.25|19285.71|19285.71|19281.74|19281.74|0
1683794100000|2023-05-11 08:35:00|19285.4|19285.4|19283.12|19283.12|19286.14|19286.14|19282.67|19282.67|0
1683794400000|2023-05-11 08:40:00|19283.16|19283.16|19280.67|19280.67|19283.67|19283.67|19280.67|19280.67|0
1683794700000|2023-05-11 08:45:00|19280.47|19280.47|19280.14|19280.14|19281.05|19281.05|19279.37|19279.37|0
1683795000000|2023-05-11 08:50:00|19280.26|19280.26|19285.78|19285.78|19285.78|19285.78|19279.07|19279.07|0
1683795300000|2023-05-11 08:55:00|19285.89|19285.89|19288.01|19288.01|19289.03|19289.03|19285.89|19285.89|0
1683795600000|2023-05-11 09:00:00|19288.13|19288.13|19288.41|19288.41|19289.69|19289.69|19287.81|19287.81|0
1683795900000|2023-05-11 09:05:00|19288.73|19288.73|19285.32|19285.32|19289.4|19289.4|19285.27|19285.27|0
1683796200000|2023-05-11 09:10:00|19285.22|19285.22|19281.04|19281.04|19285.67|19285.67|19280.88|19280.88|0
1683796500000|2023-05-11 09:15:00|19281.11|19281.11|19272.9|19272.9|19281.11|19281.11|19272.77|19272.77|0
1683796800000|2023-05-11 09:20:00|19272.74|19272.74|19277.88|19277.88|19278.98|19278.98|19272.18|19272.18|0
1683797100000|2023-05-11 09:25:00|19277.96|19277.96|19277.4|19277.4|19278.59|19278.59|19277.27|19277.27|0
1683797400000|2023-05-11 09:30:00|19277.58|19277.58|19281.51|19281.51|19281.51|19281.51|19276.98|19276.98|0
1683797700000|2023-05-11 09:35:00|19281.47|19281.47|19282.13|19282.13|19283.23|19283.23|19280.4|19280.4|0
1683798000000|2023-05-11 09:40:00|19281.66|19281.66|19278.23|19278.23|19282.45|19282.45|19278.23|19278.23|0
1683798300000|2023-05-11 09:45:00|19278.1|19278.1|19279.92|19279.92|19280.04|19280.04|19276.4|19276.4|0
1683798600000|2023-05-11 09:50:00|19279.81|19279.81|19283.32|19283.32|19284.39|19284.39|19279.49|19279.49|0
1683798900000|2023-05-11 09:55:00|19283.27|19283.27|19278.19|19278.19|19283.55|19283.55|19277.36|19277.36|0
1683799200000|2023-05-11 10:00:00|19278.4|19278.4|19273.87|19273.87|19278.4|19278.4|19272.59|19272.59|0
1683799500000|2023-05-11 10:05:00|19273.81|19273.81|19276.11|19276.11|19276.43|19276.43|19273.81|19273.81|0
1683799800000|2023-05-11 10:10:00|19276.08|19276.08|19271.4|19271.4|19276.11|19276.11|19269.62|19269.62|0
1683800100000|2023-05-11 10:15:00|19271.36|19271.36|19269.59|19269.59|19271.53|19271.53|19269.13|19269.13|0
1683800400000|2023-05-11 10:20:00|19269.54|19269.54|19274.36|19274.36|19274.36|19274.36|19269.54|19269.54|0
1683800700000|2023-05-11 10:25:00|19274.28|19274.28|19272.14|19272.14|19274.36|19274.36|19272.14|19272.14|0
1683801000000|2023-05-11 10:30:00|19272.08|19272.08|19273.25|19273.25|19275.19|19275.19|19271.63|19271.63|0
1683801300000|2023-05-11 10:35:00|19273.17|19273.17|19277.02|19277.02|19277.2|19277.2|19272.64|19272.64|0
1683801600000|2023-05-11 10:40:00|19276.9|19276.9|19276.4|19276.4|19277.93|19277.93|19276.03|19276.03|0
1683801900000|2023-05-11 10:45:00|19276.42|19276.42|19272.77|19272.77|19276.53|19276.53|19272.61|19272.61|0
1683802200000|2023-05-11 10:50:00|19272.69|19272.69|19266.89|19266.89|19272.95|19272.95|19266.89|19266.89|0
1683802500000|2023-05-11 10:55:00|19266.92|19266.92|19252.36|19252.36|19266.97|19266.97|19252.36|19252.36|0
1683802800000|2023-05-11 11:00:00|19252.27|19252.27|19247.92|19247.92|19253.15|19253.15|19246.03|19246.03|0
1683803100000|2023-05-11 11:05:00|19248.04|19248.04|19244.11|19244.11|19248.26|19248.26|19243.61|19243.61|0
1683803400000|2023-05-11 11:10:00|19244.15|19244.15|19235.05|19235.05|19244.15|19244.15|19234.88|19234.88|0
1683803700000|2023-05-11 11:15:00|19234.9|19234.9|19218.94|19218.94|19235|19235|19218.7|19218.7|0
1683804000000|2023-05-11 11:20:00|19218.73|19218.73|19203.52|19203.52|19218.73|19218.73|19201.67|19201.67|0
1683804300000|2023-05-11 11:25:00|19203.74|19203.74|19214.57|19214.57|19214.57|19214.57|19203.29|19203.29|0
1683804600000|2023-05-11 11:30:00|19214.68|19214.68|19226.77|19226.77|19226.77|19226.77|19214.64|19214.64|0
1683804900000|2023-05-11 11:35:00|19226.68|19226.68|19226.66|19226.66|19227.65|19227.65|19225.8|19225.8|0
1683805200000|2023-05-11 11:40:00|19226.62|19226.62|19221.04|19221.04|19226.62|19226.62|19221.03|19221.03|0
1683805500000|2023-05-11 11:45:00|19221|19221|19237.77|19237.77|19237.77|19237.77|19219.41|19219.41|0
1683805800000|2023-05-11 11:50:00|19237.81|19237.81|19239.66|19239.66|19240.09|19240.09|19237.2|19237.2|0
1683806100000|2023-05-11 11:55:00|19239.51|19239.51|19247.06|19247.06|19247.06|19247.06|19237.56|19237.56|0
1683806400000|2023-05-11 12:00:00|19247.12|19247.12|19245.89|19245.89|19247.75|19247.75|19245.89|19245.89|0
1683806700000|2023-05-11 12:05:00|19245.82|19245.82|19243|19243|19245.93|19245.93|19242.68|19242.68|0
1683807000000|2023-05-11 12:10:00|19243.11|19243.11|19243.45|19243.45|19244.51|19244.51|19242.78|19242.78|0
1683807300000|2023-05-11 12:15:00|19243.35|19243.35|19245.75|19245.75|19249.03|19249.03|19241.66|19241.66|0
1683807600000|2023-05-11 12:20:00|19245.67|19245.67|19229.94|19229.94|19245.95|19245.95|19229.94|19229.94|0
1683807900000|2023-05-11 12:25:00|19229.61|19229.61|19234.77|19234.77|19238.75|19238.75|19228.65|19228.65|0
1683808200000|2023-05-11 12:30:00|19234.48|19234.48|19236.97|19236.97|19239.3|19239.3|19233.57|19233.57|0
1683808500000|2023-05-11 12:35:00|19236.83|19236.83|19236.6|19236.6|19236.83|19236.83|19232.35|19232.35|0
1683808800000|2023-05-11 12:40:00|19236.53|19236.53|19231.66|19231.66|19236.75|19236.75|19231.53|19231.53|0
1683809100000|2023-05-11 12:45:00|19231.82|19231.82|19222.25|19222.25|19231.82|19231.82|19221.25|19221.25|0
1683809400000|2023-05-11 12:50:00|19222.22|19222.22|19218.01|19218.01|19222.68|19222.68|19217.89|19217.89|0
1683809700000|2023-05-11 12:55:00|19218.06|19218.06|19211.38|19211.38|19218.06|19218.06|19211.38|19211.38|0
1683810000000|2023-05-11 13:00:00|19211.26|19211.26|19202.01|19202.01|19211.26|19211.26|19201.57|19201.57|0
1683810300000|2023-05-11 13:05:00|19201.91|19201.91|19194.71|19194.71|19202.41|19202.41|19194.71|19194.71|0
1683810600000|2023-05-11 13:10:00|19194.68|19194.68|19192.16|19192.16|19195.56|19195.56|19192.16|19192.16|0
1683810900000|2023-05-11 13:15:00|19192.1|19192.1|19185.9|19185.9|19192.1|19192.1|19184.82|19184.82|0
1683811200000|2023-05-11 13:20:00|19185.8|19185.8|19185.74|19185.74|19186.57|19186.57|19183.96|19183.96|0
1683811500000|2023-05-11 13:25:00|19185.8|19185.8|19188.4|19188.4|19189.5|19189.5|19185.51|19185.51|0
1683811800000|2023-05-11 13:30:00|19188.33|19188.33|19173.12|19173.12|19188.33|19188.33|19171.75|19171.75|0
1683812100000|2023-05-11 13:35:00|19173.04|19173.04|19172.69|19172.69|19174.55|19174.55|19169.4|19169.4|0
1683812400000|2023-05-11 13:40:00|19172.73|19172.73|19186.41|19186.41|19187.99|19187.99|19171.71|19171.71|0
1683812700000|2023-05-11 13:45:00|19186.49|19186.49|19179.58|19179.58|19188.05|19188.05|19179.53|19179.53|0
1683813000000|2023-05-11 13:50:00|19179.53|19179.53|19175.27|19175.27|19179.53|19179.53|19173.2|19173.2|0
1683813300000|2023-05-11 13:55:00|19175.31|19175.31|19181.1|19181.1|19181.1|19181.1|19174.12|19174.12|0
1683813600000|2023-05-11 14:00:00|19181.25|19181.25|19178.04|19178.04|19182.86|19182.86|19178.04|19178.04|0
1683813900000|2023-05-11 14:05:00|19177.83|19177.83|19178.84|19178.84|19179.04|19179.04|19177.03|19177.03|0
1683814200000|2023-05-11 14:10:00|19178.87|19178.87|19187.55|19187.55|19187.55|19187.55|19177.67|19177.67|0
1683814500000|2023-05-11 14:15:00|19187.39|19187.39|19187.84|19187.84|19191.85|19191.85|19186.91|19186.91|0
1683814800000|2023-05-11 14:20:00|19187.69|19187.69|19192.21|19192.21|19192.25|19192.25|19185.76|19185.76|0
1683815100000|2023-05-11 14:25:00|19192.36|19192.36|19197.6|19197.6|19197.6|19197.6|19192.36|19192.36|0
1683815400000|2023-05-11 14:30:00|19197.52|19197.52|19198.72|19198.72|19199.25|19199.25|19197.1|19197.1|0
1683815700000|2023-05-11 14:35:00|19198.69|19198.69|19204.17|19204.17|19204.47|19204.47|19198.55|19198.55|0
1683816000000|2023-05-11 14:40:00|19204.25|19204.25|19202.57|19202.57|19204.98|19204.98|19200.23|19200.23|0
1683816300000|2023-05-11 14:45:00|19202.67|19202.67|19220.25|19220.25|19222.44|19222.44|19201.91|19201.91|0
1683816600000|2023-05-11 14:50:00|19220.22|19220.22|19229.93|19229.93|19229.93|19229.93|19219.1|19219.1|0
1683816900000|2023-05-11 14:55:00|19229.97|19229.97|19235.64|19235.64|19235.77|19235.77|19229.97|19229.97|0
1683817200000|2023-05-11 15:00:00|19235.33|19235.33|19241.49|19241.49|19241.51|19241.51|19234.2|19234.2|0
1683817500000|2023-05-11 15:05:00|19241.44|19241.44|19247.7|19247.7|19248.05|19248.05|19241.44|19241.44|0
1683817800000|2023-05-11 15:10:00|19247.63|19247.63|19254.38|19254.38|19255.54|19255.54|19247.53|19247.53|0
1683818100000|2023-05-11 15:15:00|19254.45|19254.45|19254.73|19254.73|19256.21|19256.21|19253.34|19253.34|0
1683818400000|2023-05-11 15:20:00|19254.85|19254.85|19251.93|19251.93|19255.2|19255.2|19250.52|19250.52|0
1683818700000|2023-05-11 15:25:00|19251.96|19251.96|19260.13|19260.13|19263.61|19263.61|19251.77|19251.77|0
1683875700000|2023-05-12 07:15:00|19297.91|19297.91|19278.26|19278.26|19298.05|19298.05|19278.26|19278.26|0
1683876000000|2023-05-12 07:20:00|19278.14|19278.14|19264.6|19264.6|19278.14|19278.14|19262.25|19262.25|0
1683876300000|2023-05-12 07:25:00|19264.52|19264.52|19268.91|19268.91|19269.63|19269.63|19264.52|19264.52|0
1683876600000|2023-05-12 07:30:00|19268.96|19268.96|19282.14|19282.14|19284.65|19284.65|19268.91|19268.91|0
1683876900000|2023-05-12 07:35:00|19281.9|19281.9|19275.36|19275.36|19285.25|19285.25|19275.1|19275.1|0
1683877200000|2023-05-12 07:40:00|19275.2|19275.2|19263.57|19263.57|19275.52|19275.52|19263.57|19263.57|0
1683877500000|2023-05-12 07:45:00|19263.42|19263.42|19255.51|19255.51|19263.61|19263.61|19251.93|19251.93|0
1683877800000|2023-05-12 07:50:00|19254.61|19254.61|19254.69|19254.69|19255.91|19255.91|19253.95|19253.95|0
1683878100000|2023-05-12 07:55:00|19254.64|19254.64|19257.15|19257.15|19260.08|19260.08|19253.9|19253.9|0
1683878400000|2023-05-12 08:00:00|19257.25|19257.25|19248.24|19248.24|19257.6|19257.6|19248.24|19248.24|0
1683878700000|2023-05-12 08:05:00|19248.08|19248.08|19237.69|19237.69|19248.08|19248.08|19236.39|19236.39|0
1683879000000|2023-05-12 08:10:00|19237.72|19237.72|19244.38|19244.38|19245.52|19245.52|19237.72|19237.72|0
1683879300000|2023-05-12 08:15:00|19244.17|19244.17|19242.97|19242.97|19244.47|19244.47|19242.16|19242.16|0
1683879600000|2023-05-12 08:20:00|19243.04|19243.04|19248.19|19248.19|19248.24|19248.24|19242.93|19242.93|0
1683879900000|2023-05-12 08:25:00|19248.23|19248.23|19249.62|19249.62|19250.35|19250.35|19247.53|19247.53|0
1683880200000|2023-05-12 08:30:00|19249.56|19249.56|19254.6|19254.6|19254.68|19254.68|19249.4|19249.4|0
1683880500000|2023-05-12 08:35:00|19254.69|19254.69|19256.5|19256.5|19256.5|19256.5|19254.53|19254.53|0
1683880800000|2023-05-12 08:40:00|19256.53|19256.53|19257.49|19257.49|19258.82|19258.82|19255.83|19255.83|0
1683881100000|2023-05-12 08:45:00|19257.41|19257.41|19256.24|19256.24|19257.64|19257.64|19255.86|19255.86|0
1683881400000|2023-05-12 08:50:00|19256.36|19256.36|19253.73|19253.73|19257.2|19257.2|19253.57|19253.57|0
1683881700000|2023-05-12 08:55:00|19253.59|19253.59|19263.52|19263.52|19263.59|19263.59|19253.32|19253.32|0
1683882000000|2023-05-12 09:00:00|19263.73|19263.73|19270.18|19270.18|19270.84|19270.84|19263.73|19263.73|0
1683882300000|2023-05-12 09:05:00|19270.24|19270.24|19273.92|19273.92|19274.28|19274.28|19269.67|19269.67|0
1683882600000|2023-05-12 09:10:00|19273.8|19273.8|19273.88|19273.88|19274.29|19274.29|19271.39|19271.39|0
1683882900000|2023-05-12 09:15:00|19274.03|19274.03|19270.01|19270.01|19274.03|19274.03|19269.84|19269.84|0
1683883200000|2023-05-12 09:20:00|19269.95|19269.95|19262.4|19262.4|19270.05|19270.05|19261.95|19261.95|0
1683883500000|2023-05-12 09:25:00|19262.35|19262.35|19261.79|19261.79|19262.83|19262.83|19260.89|19260.89|0
1683883800000|2023-05-12 09:30:00|19262.08|19262.08|19266.05|19266.05|19266.71|19266.71|19262.08|19262.08|0
1683884100000|2023-05-12 09:35:00|19265.89|19265.89|19266.06|19266.06|19267.36|19267.36|19265.4|19265.4|0
1683884400000|2023-05-12 09:40:00|19266.18|19266.18|19263.82|19263.82|19266.18|19266.18|19263.43|19263.43|0
1683884700000|2023-05-12 09:45:00|19263.63|19263.63|19260.94|19260.94|19263.63|19263.63|19260.57|19260.57|0
1683885000000|2023-05-12 09:50:00|19260.92|19260.92|19256.27|19256.27|19260.92|19260.92|19256.24|19256.24|0
1683885300000|2023-05-12 09:55:00|19256.4|19256.4|19233.31|19233.31|19256.4|19256.4|19233.31|19233.31|0
1683885600000|2023-05-12 10:00:00|19233.09|19233.09|19230.66|19230.66|19234.34|19234.34|19230.66|19230.66|0
1683885900000|2023-05-12 10:05:00|19230.74|19230.74|19221.43|19221.43|19230.96|19230.96|19221.27|19221.27|0
1683886200000|2023-05-12 10:10:00|19221.42|19221.42|19216.34|19216.34|19221.67|19221.67|19216.02|19216.02|0
1683886500000|2023-05-12 10:15:00|19216.25|19216.25|19207.86|19207.86|19216.55|19216.55|19207.79|19207.79|0
1683886800000|2023-05-12 10:20:00|19207.73|19207.73|19207.74|19207.74|19207.9|19207.9|19205.84|19205.84|0
1683887100000|2023-05-12 10:25:00|19207.81|19207.81|19215.32|19215.32|19216.22|19216.22|19207.72|19207.72|0
1683887400000|2023-05-12 10:30:00|19215.56|19215.56|19223.7|19223.7|19223.7|19223.7|19215.56|19215.56|0
1683887700000|2023-05-12 10:35:00|19223.93|19223.93|19226.57|19226.57|19227.87|19227.87|19223.75|19223.75|0
1683888000000|2023-05-12 10:40:00|19226.52|19226.52|19230.98|19230.98|19230.98|19230.98|19226.49|19226.49|0
1683888300000|2023-05-12 10:45:00|19231.03|19231.03|19232.42|19232.42|19233.73|19233.73|19231.03|19231.03|0
1683888600000|2023-05-12 10:50:00|19232.33|19232.33|19229.91|19229.91|19232.56|19232.56|19229.91|19229.91|0
1683888900000|2023-05-12 10:55:00|19229.83|19229.83|19226.57|19226.57|19230.59|19230.59|19226.37|19226.37|0
1683889200000|2023-05-12 11:00:00|19226.42|19226.42|19228.82|19228.82|19228.9|19228.9|19226.2|19226.2|0
1683889500000|2023-05-12 11:05:00|19228.84|19228.84|19225.9|19225.9|19229.08|19229.08|19225.44|19225.44|0
1683889800000|2023-05-12 11:10:00|19226|19226|19226.06|19226.06|19226.51|19226.51|19224.96|19224.96|0
1683890100000|2023-05-12 11:15:00|19226.13|19226.13|19225.21|19225.21|19226.55|19226.55|19225.08|19225.08|0
1683890400000|2023-05-12 11:20:00|19225.09|19225.09|19226.8|19226.8|19226.96|19226.96|19224.98|19224.98|0
1683890700000|2023-05-12 11:25:00|19226.86|19226.86|19229.96|19229.96|19230.72|19230.72|19226.86|19226.86|0
1683891000000|2023-05-12 11:30:00|19230|19230|19233.1|19233.1|19233.1|19233.1|19229.12|19229.12|0
1683891300000|2023-05-12 11:35:00|19233.32|19233.32|19233.17|19233.17|19234.49|19234.49|19232.91|19232.91|0
1683891600000|2023-05-12 11:40:00|19233.16|19233.16|19233.54|19233.54|19233.54|19233.54|19231.36|19231.36|0
1683891900000|2023-05-12 11:45:00|19233.52|19233.52|19232.94|19232.94|19234.13|19234.13|19232.16|19232.16|0
1683892200000|2023-05-12 11:50:00|19233.03|19233.03|19232.78|19232.78|19234.38|19234.38|19232.26|19232.26|0
1683892500000|2023-05-12 11:55:00|19232.82|19232.82|19232.82|19232.82|19233.39|19233.39|19231.81|19231.81|0
1683892800000|2023-05-12 12:00:00|19233|19233|19231.28|19231.28|19234.15|19234.15|19230.98|19230.98|0
1683893100000|2023-05-12 12:05:00|19231.36|19231.36|19235.89|19235.89|19236.22|19236.22|19231.26|19231.26|0
1683893400000|2023-05-12 12:10:00|19235.81|19235.81|19237.53|19237.53|19237.53|19237.53|19234.68|19234.68|0
1683893700000|2023-05-12 12:15:00|19237.69|19237.69|19242.6|19242.6|19242.89|19242.89|19237.69|19237.69|0
1683894000000|2023-05-12 12:20:00|19242.44|19242.44|19241.87|19241.87|19242.91|19242.91|19240.74|19240.74|0
1683894300000|2023-05-12 12:25:00|19241.95|19241.95|19243.1|19243.1|19244.88|19244.88|19241.89|19241.89|0
1683894600000|2023-05-12 12:30:00|19243.02|19243.02|19247.87|19247.87|19248.06|19248.06|19242.32|19242.32|0
1683894900000|2023-05-12 12:35:00|19247.92|19247.92|19249.83|19249.83|19249.86|19249.86|19247.87|19247.87|0
1683895200000|2023-05-12 12:40:00|19249.77|19249.77|19253.91|19253.91|19253.91|19253.91|19248.37|19248.37|0
1683895500000|2023-05-12 12:45:00|19253.97|19253.97|19254.51|19254.51|19254.51|19254.51|19252.24|19252.24|0
1683895800000|2023-05-12 12:50:00|19254.48|19254.48|19255.97|19255.97|19256.57|19256.57|19254.08|19254.08|0
1683896100000|2023-05-12 12:55:00|19255.88|19255.88|19256.62|19256.62|19258|19258|19255.88|19255.88|0
1683896400000|2023-05-12 13:00:00|19256.48|19256.48|19255.96|19255.96|19256.48|19256.48|19255.25|19255.25|0
1683896700000|2023-05-12 13:05:00|19256.03|19256.03|19254.26|19254.26|19257.37|19257.37|19253.78|19253.78|0
1683897000000|2023-05-12 13:10:00|19254.2|19254.2|19258.02|19258.02|19258.22|19258.22|19253.01|19253.01|0
1683897300000|2023-05-12 13:15:00|19257.96|19257.96|19256.64|19256.64|19258.6|19258.6|19256.58|19256.58|0
1683897600000|2023-05-12 13:20:00|19256.59|19256.59|19258.35|19258.35|19259.19|19259.19|19256.05|19256.05|0
1683897900000|2023-05-12 13:25:00|19258.32|19258.32|19259.34|19259.34|19259.58|19259.58|19258.28|19258.28|0
1683898200000|2023-05-12 13:30:00|19259.38|19259.38|19258.39|19258.39|19260.12|19260.12|19257.82|19257.82|0
1683898500000|2023-05-12 13:35:00|19258.31|19258.31|19252.28|19252.28|19258.93|19258.93|19252.1|19252.1|0
1683898800000|2023-05-12 13:40:00|19252.2|19252.2|19245.16|19245.16|19252.81|19252.81|19244.79|19244.79|0
1683899100000|2023-05-12 13:45:00|19245.05|19245.05|19235.99|19235.99|19247.35|19247.35|19235.99|19235.99|0
1683899400000|2023-05-12 13:50:00|19235.83|19235.83|19239.98|19239.98|19240.7|19240.7|19234.82|19234.82|0
1683899700000|2023-05-12 13:55:00|19240.02|19240.02|19243.74|19243.74|19245.18|19245.18|19240.02|19240.02|0
1683900000000|2023-05-12 14:00:00|19243.96|19243.96|19233.76|19233.76|19245.28|19245.28|19233.69|19233.69|0
1683900300000|2023-05-12 14:05:00|19233.72|19233.72|19225.22|19225.22|19233.72|19233.72|19224.38|19224.38|0
1683900600000|2023-05-12 14:10:00|19225.27|19225.27|19223.78|19223.78|19226.22|19226.22|19222.44|19222.44|0
1683900900000|2023-05-12 14:15:00|19223.63|19223.63|19227.69|19227.69|19228.39|19228.39|19222.96|19222.96|0
1683901200000|2023-05-12 14:20:00|19227.66|19227.66|19218.9|19218.9|19228.55|19228.55|19218.9|19218.9|0
1683901500000|2023-05-12 14:25:00|19218.87|19218.87|19214.25|19214.25|19218.87|19218.87|19214.19|19214.19|0
1683901800000|2023-05-12 14:30:00|19214.18|19214.18|19205.43|19205.43|19214.3|19214.3|19205.31|19205.31|0
1683902100000|2023-05-12 14:35:00|19205.38|19205.38|19200.31|19200.31|19206.26|19206.26|19200.27|19200.27|0
1683902400000|2023-05-12 14:40:00|19200.29|19200.29|19202.06|19202.06|19203.02|19203.02|19198.15|19198.15|0
1683902700000|2023-05-12 14:45:00|19201.98|19201.98|19200.43|19200.43|19202.02|19202.02|19198.85|19198.85|0
1683903000000|2023-05-12 14:50:00|19200.57|19200.57|19193.57|19193.57|19201.39|19201.39|19193.31|19193.31|0
1683903300000|2023-05-12 14:55:00|19193.52|19193.52|19193.35|19193.35|19193.88|19193.88|19191.26|19191.26|0
1683903600000|2023-05-12 15:00:00|19193.23|19193.23|19197.5|19197.5|19197.5|19197.5|19193.06|19193.06|0
1683903900000|2023-05-12 15:05:00|19197.55|19197.55|19200.29|19200.29|19204.37|19204.37|19197.33|19197.33|0
1683904200000|2023-05-12 15:10:00|19200.26|19200.26|19201.01|19201.01|19202.99|19202.99|19199.77|19199.77|0
1683904500000|2023-05-12 15:15:00|19201.15|19201.15|19202.03|19202.03|19202.36|19202.36|19200.21|19200.21|0
1683904800000|2023-05-12 15:20:00|19202.09|19202.09|19198.28|19198.28|19202.25|19202.25|19197.91|19197.91|0
1683905100000|2023-05-12 15:25:00|19198.25|19198.25|19205.14|19205.14|19205.78|19205.78|19197.53|19197.53|0
1684134900000|2023-05-15 07:15:00|19232.99|19232.99|19233.68|19233.68|19236.16|19236.16|19232.82|19232.82|0
1684135200000|2023-05-15 07:20:00|19233.64|19233.64|19222.91|19222.91|19235.55|19235.55|19222.87|19222.87|0
1684135500000|2023-05-15 07:25:00|19222.87|19222.87|19204.74|19204.74|19223.09|19223.09|19204.58|19204.58|0
1684135800000|2023-05-15 07:30:00|19204.91|19204.91|19214.48|19214.48|19216.26|19216.26|19204.91|19204.91|0
1684136100000|2023-05-15 07:35:00|19214.46|19214.46|19209.31|19209.31|19216.67|19216.67|19209.14|19209.14|0
1684136400000|2023-05-15 07:40:00|19208.81|19208.81|19207.37|19207.37|19208.81|19208.81|19205.41|19205.41|0
1684136700000|2023-05-15 07:45:00|19207.3|19207.3|19202.76|19202.76|19208.97|19208.97|19202.44|19202.44|0
1684137000000|2023-05-15 07:50:00|19202.57|19202.57|19206.3|19206.3|19206.86|19206.86|19200.54|19200.54|0
1684137300000|2023-05-15 07:55:00|19206.39|19206.39|19208.14|19208.14|19209.54|19209.54|19206|19206|0
1684137600000|2023-05-15 08:00:00|19208.06|19208.06|19204.45|19204.45|19210.29|19210.29|19204.45|19204.45|0
1684137900000|2023-05-15 08:05:00|19204.42|19204.42|19203.32|19203.32|19205.9|19205.9|19203.09|19203.09|0
1684138200000|2023-05-15 08:10:00|19203.24|19203.24|19205.31|19205.31|19205.46|19205.46|19202.32|19202.32|0
1684138500000|2023-05-15 08:15:00|19205.17|19205.17|19201.75|19201.75|19205.51|19205.51|19201.75|19201.75|0
1684138800000|2023-05-15 08:20:00|19201.67|19201.67|19195.12|19195.12|19201.72|19201.72|19194.52|19194.52|0
1684139100000|2023-05-15 08:25:00|19195.15|19195.15|19190.95|19190.95|19195.54|19195.54|19190.06|19190.06|0
1684139400000|2023-05-15 08:30:00|19191.1|19191.1|19191.01|19191.01|19191.87|19191.87|19189.92|19189.92|0
1684139700000|2023-05-15 08:35:00|19190.87|19190.87|19187.54|19187.54|19192.31|19192.31|19187.4|19187.4|0
1684140000000|2023-05-15 08:40:00|19187.69|19187.69|19191.91|19191.91|19192.21|19192.21|19187.33|19187.33|0
1684140300000|2023-05-15 08:45:00|19192|19192|19187.93|19187.93|19193.28|19193.28|19187.66|19187.66|0
1684140600000|2023-05-15 08:50:00|19187.69|19187.69|19189.94|19189.94|19190.1|19190.1|19187.47|19187.47|0
1684140900000|2023-05-15 08:55:00|19190.04|19190.04|19183.67|19183.67|19190.59|19190.59|19183.26|19183.26|0
1684141200000|2023-05-15 09:00:00|19183.99|19183.99|19188.5|19188.5|19188.5|19188.5|19183.77|19183.77|0
1684141500000|2023-05-15 09:05:00|19188.65|19188.65|19192.13|19192.13|19192.86|19192.86|19188.3|19188.3|0
1684141800000|2023-05-15 09:10:00|19191.99|19191.99|19193.06|19193.06|19194.9|19194.9|19191.6|19191.6|0
1684142100000|2023-05-15 09:15:00|19193.15|19193.15|19198.76|19198.76|19198.76|19198.76|19192.9|19192.9|0
1684142400000|2023-05-15 09:20:00|19199.04|19199.04|19207.28|19207.28|19207.52|19207.52|19198.99|19198.99|0
1684142700000|2023-05-15 09:25:00|19207.3|19207.3|19210.09|19210.09|19211.27|19211.27|19207.26|19207.26|0
1684143000000|2023-05-15 09:30:00|19210.08|19210.08|19206.36|19206.36|19210.27|19210.27|19206.23|19206.23|0
1684143300000|2023-05-15 09:35:00|19206.44|19206.44|19200.83|19200.83|19206.64|19206.64|19200.71|19200.71|0
1684143600000|2023-05-15 09:40:00|19200.77|19200.77|19206.63|19206.63|19206.74|19206.74|19200.77|19200.77|0
1684143900000|2023-05-15 09:45:00|19206.72|19206.72|19210.81|19210.81|19211.41|19211.41|19206.5|19206.5|0
1684144200000|2023-05-15 09:50:00|19210.85|19210.85|19212.58|19212.58|19212.58|19212.58|19210.34|19210.34|0
1684144500000|2023-05-15 09:55:00|19212.49|19212.49|19215.69|19215.69|19216.27|19216.27|19212.12|19212.12|0
1684144800000|2023-05-15 10:00:00|19215.65|19215.65|19214.79|19214.79|19215.82|19215.82|19213.94|19213.94|0
1684145100000|2023-05-15 10:05:00|19214.83|19214.83|19213.9|19213.9|19215.66|19215.66|19213.84|19213.84|0
1684145400000|2023-05-15 10:10:00|19213.73|19213.73|19212.84|19212.84|19213.9|19213.9|19212.32|19212.32|0
1684145700000|2023-05-15 10:15:00|19212.77|19212.77|19214.45|19214.45|19214.45|19214.45|19211.03|19211.03|0
1684146000000|2023-05-15 10:20:00|19214.49|19214.49|19219.29|19219.29|19219.63|19219.63|19214.36|19214.36|0
1684146300000|2023-05-15 10:25:00|19219.25|19219.25|19222.84|19222.84|19223.05|19223.05|19219.08|19219.08|0
1684146600000|2023-05-15 10:30:00|19222.93|19222.93|19229.21|19229.21|19229.22|19229.22|19222.64|19222.64|0
1684146900000|2023-05-15 10:35:00|19229.19|19229.19|19234.22|19234.22|19234.57|19234.57|19229.08|19229.08|0
1684147200000|2023-05-15 10:40:00|19234.35|19234.35|19237.51|19237.51|19238.23|19238.23|19234.05|19234.05|0
1684147500000|2023-05-15 10:45:00|19237.43|19237.43|19236.11|19236.11|19237.43|19237.43|19235.52|19235.52|0
1684147800000|2023-05-15 10:50:00|19235.97|19235.97|19235.39|19235.39|19236.34|19236.34|19234.72|19234.72|0
1684148100000|2023-05-15 10:55:00|19235.25|19235.25|19236.51|19236.51|19237.24|19237.24|19234.51|19234.51|0
1684148400000|2023-05-15 11:00:00|19236.41|19236.41|19234.79|19234.79|19236.67|19236.67|19234.79|19234.79|0
1684148700000|2023-05-15 11:05:00|19234.99|19234.99|19242.35|19242.35|19242.35|19242.35|19234.99|19234.99|0
1684149000000|2023-05-15 11:10:00|19242.61|19242.61|19242.36|19242.36|19242.98|19242.98|19241.91|19241.91|0
1684149300000|2023-05-15 11:15:00|19242.42|19242.42|19243.58|19243.58|19243.82|19243.82|19242.15|19242.15|0
1684149600000|2023-05-15 11:20:00|19243.42|19243.42|19247.22|19247.22|19247.67|19247.67|19242.85|19242.85|0
1684149900000|2023-05-15 11:25:00|19247.32|19247.32|19246.37|19246.37|19247.37|19247.37|19245.41|19245.41|0
1684150200000|2023-05-15 11:30:00|19246.3|19246.3|19250.04|19250.04|19250.14|19250.14|19246.13|19246.13|0
1684150500000|2023-05-15 11:35:00|19249.97|19249.97|19254.25|19254.25|19255.11|19255.11|19249.86|19249.86|0
1684150800000|2023-05-15 11:40:00|19254.37|19254.37|19253.11|19253.11|19254.45|19254.45|19252.8|19252.8|0
1684151100000|2023-05-15 11:45:00|19253.09|19253.09|19252.6|19252.6|19253.13|19253.13|19250.22|19250.22|0
1684151400000|2023-05-15 11:50:00|19252.91|19252.91|19253.54|19253.54|19254.9|19254.9|19252.91|19252.91|0
1684151700000|2023-05-15 11:55:00|19253.63|19253.63|19256.93|19256.93|19256.98|19256.98|19253.63|19253.63|0
1684152000000|2023-05-15 12:00:00|19256.96|19256.96|19259.88|19259.88|19260.16|19260.16|19256.34|19256.34|0
1684152300000|2023-05-15 12:05:00|19259.81|19259.81|19262.57|19262.57|19262.57|19262.57|19258.89|19258.89|0
1684152600000|2023-05-15 12:10:00|19262.67|19262.67|19258.21|19258.21|19264.25|19264.25|19258.12|19258.12|0
1684152900000|2023-05-15 12:15:00|19258.24|19258.24|19256.01|19256.01|19259.45|19259.45|19255.97|19255.97|0
1684153200000|2023-05-15 12:20:00|19255.97|19255.97|19253.09|19253.09|19256.85|19256.85|19253.09|19253.09|0
1684153500000|2023-05-15 12:25:00|19252.97|19252.97|19246.59|19246.59|19253.12|19253.12|19246.45|19246.45|0
1684153800000|2023-05-15 12:30:00|19246.52|19246.52|19236.4|19236.4|19246.59|19246.59|19236.21|19236.21|0
1684154100000|2023-05-15 12:35:00|19236.36|19236.36|19227.77|19227.77|19236.69|19236.69|19227.77|19227.77|0
1684154400000|2023-05-15 12:40:00|19227.7|19227.7|19226.66|19226.66|19227.74|19227.74|19225.25|19225.25|0
1684154700000|2023-05-15 12:45:00|19226.72|19226.72|19232.6|19232.6|19233.29|19233.29|19226.2|19226.2|0
1684155000000|2023-05-15 12:50:00|19232.7|19232.7|19235.21|19235.21|19235.62|19235.62|19232.06|19232.06|0
1684155300000|2023-05-15 12:55:00|19235.27|19235.27|19235.28|19235.28|19235.63|19235.63|19233.03|19233.03|0
1684155600000|2023-05-15 13:00:00|19235.2|19235.2|19236.51|19236.51|19237.52|19237.52|19234.29|19234.29|0
1684155900000|2023-05-15 13:05:00|19236.48|19236.48|19232.03|19232.03|19236.55|19236.55|19231.43|19231.43|0
1684156200000|2023-05-15 13:10:00|19232|19232|19230.38|19230.38|19232.24|19232.24|19229.02|19229.02|0
1684156500000|2023-05-15 13:15:00|19230.33|19230.33|19232.7|19232.7|19233.52|19233.52|19230.12|19230.12|0
1684156800000|2023-05-15 13:20:00|19232.85|19232.85|19234.46|19234.46|19234.93|19234.93|19232.59|19232.59|0
1684157100000|2023-05-15 13:25:00|19234.54|19234.54|19242.87|19242.87|19242.87|19242.87|19233.96|19233.96|0
1684157400000|2023-05-15 13:30:00|19242.94|19242.94|19242.69|19242.69|19245.26|19245.26|19242.39|19242.39|0
1684157700000|2023-05-15 13:35:00|19242.71|19242.71|19247.37|19247.37|19249.73|19249.73|19242.58|19242.58|0
1684158000000|2023-05-15 13:40:00|19247.53|19247.53|19249.82|19249.82|19251.99|19251.99|19247.26|19247.26|0
1684158300000|2023-05-15 13:45:00|19249.95|19249.95|19250.58|19250.58|19252.38|19252.38|19249.52|19249.52|0
1684158600000|2023-05-15 13:50:00|19250.54|19250.54|19250.85|19250.85|19253.65|19253.65|19250.04|19250.04|0
1684158900000|2023-05-15 13:55:00|19250.71|19250.71|19240.05|19240.05|19250.77|19250.77|19239.6|19239.6|0
1684159200000|2023-05-15 14:00:00|19239.83|19239.83|19235.16|19235.16|19240.79|19240.79|19235.16|19235.16|0
1684159500000|2023-05-15 14:05:00|19235.03|19235.03|19216.18|19216.18|19235.21|19235.21|19216.18|19216.18|0
1684159800000|2023-05-15 14:10:00|19216.25|19216.25|19213.47|19213.47|19216.29|19216.29|19210.38|19210.38|0
1684160100000|2023-05-15 14:15:00|19213.29|19213.29|19219.95|19219.95|19220.73|19220.73|19212.69|19212.69|0
1684160400000|2023-05-15 14:20:00|19219.92|19219.92|19225.66|19225.66|19225.66|19225.66|19219.92|19219.92|0
1684160700000|2023-05-15 14:25:00|19225.51|19225.51|19227.83|19227.83|19229.26|19229.26|19224.66|19224.66|0
1684161000000|2023-05-15 14:30:00|19227.74|19227.74|19229.77|19229.77|19229.79|19229.79|19225.69|19225.69|0
1684161300000|2023-05-15 14:35:00|19230.02|19230.02|19232.17|19232.17|19234.92|19234.92|19230.02|19230.02|0
1684161600000|2023-05-15 14:40:00|19232.08|19232.08|19231.06|19231.06|19233.88|19233.88|19230.25|19230.25|0
1684161900000|2023-05-15 14:45:00|19231.01|19231.01|19236.18|19236.18|19236.27|19236.27|19230.97|19230.97|0
1684162200000|2023-05-15 14:50:00|19236.25|19236.25|19239.16|19239.16|19240.71|19240.71|19236.25|19236.25|0
1684162500000|2023-05-15 14:55:00|19239.04|19239.04|19233.55|19233.55|19239.14|19239.14|19233.37|19233.37|0
1684162800000|2023-05-15 15:00:00|19233.27|19233.27|19234.58|19234.58|19234.59|19234.59|19231.3|19231.3|0
1684163100000|2023-05-15 15:05:00|19234.34|19234.34|19241|19241|19241.16|19241.16|19234.16|19234.16|0
1684163400000|2023-05-15 15:10:00|19241.05|19241.05|19240.57|19240.57|19243.87|19243.87|19240.11|19240.11|0
1684163700000|2023-05-15 15:15:00|19240.5|19240.5|19248.09|19248.09|19248.48|19248.48|19240.21|19240.21|0
1684164000000|2023-05-15 15:20:00|19248.06|19248.06|19255.36|19255.36|19255.43|19255.43|19246.55|19246.55|0
1684164300000|2023-05-15 15:25:00|19255.4|19255.4|19260.39|19260.39|19261.24|19261.24|19254.95|19254.95|0
1684221300000|2023-05-16 07:15:00|19266.98|19266.98|19270.41|19270.41|19270.41|19270.41|19264.3|19264.3|0
1684221600000|2023-05-16 07:20:00|19270.57|19270.57|19268.02|19268.02|19273.33|19273.33|19266.13|19266.13|0
1684221900000|2023-05-16 07:25:00|19268.17|19268.17|19268.15|19268.15|19271.24|19271.24|19266.02|19266.02|0
1684222200000|2023-05-16 07:30:00|19267.94|19267.94|19276.83|19276.83|19276.87|19276.87|19265.41|19265.41|0
1684222500000|2023-05-16 07:35:00|19276.91|19276.91|19283.56|19283.56|19284.48|19284.48|19276.91|19276.91|0
1684222800000|2023-05-16 07:40:00|19283.53|19283.53|19283.3|19283.3|19284.26|19284.26|19281.03|19281.03|0
1684223100000|2023-05-16 07:45:00|19283.34|19283.34|19304.38|19304.38|19304.57|19304.57|19283.34|19283.34|0
1684223400000|2023-05-16 07:50:00|19304.45|19304.45|19309.88|19309.88|19317.67|19317.67|19304.28|19304.28|0
1684223700000|2023-05-16 07:55:00|19309.95|19309.95|19287.52|19287.52|19309.99|19309.99|19286.63|19286.63|0
1684224000000|2023-05-16 08:00:00|19287.45|19287.45|19287.8|19287.8|19289.81|19289.81|19286.23|19286.23|0
1684224300000|2023-05-16 08:05:00|19287.73|19287.73|19289.07|19289.07|19291.39|19291.39|19287.73|19287.73|0
1684224600000|2023-05-16 08:10:00|19289.09|19289.09|19293.47|19293.47|19294.11|19294.11|19289.09|19289.09|0
1684224900000|2023-05-16 08:15:00|19293.38|19293.38|19292.77|19292.77|19295.88|19295.88|19292.77|19292.77|0
1684225200000|2023-05-16 08:20:00|19292.67|19292.67|19289.22|19289.22|19294.31|19294.31|19287.56|19287.56|0
1684225500000|2023-05-16 08:25:00|19289.3|19289.3|19286.41|19286.41|19289.3|19289.3|19284.99|19284.99|0
1684225800000|2023-05-16 08:30:00|19286.49|19286.49|19293.7|19293.7|19294.68|19294.68|19286.49|19286.49|0
1684226100000|2023-05-16 08:35:00|19293.77|19293.77|19294.33|19294.33|19296.61|19296.61|19293.22|19293.22|0
1684226400000|2023-05-16 08:40:00|19294.19|19294.19|19294.89|19294.89|19296.25|19296.25|19293.31|19293.31|0
1684226700000|2023-05-16 08:45:00|19294.84|19294.84|19291.33|19291.33|19294.84|19294.84|19289.02|19289.02|0
1684227000000|2023-05-16 08:50:00|19291.36|19291.36|19298.82|19298.82|19298.86|19298.86|19291.24|19291.24|0
1684227300000|2023-05-16 08:55:00|19299|19299|19299.15|19299.15|19301.81|19301.81|19299|19299|0
1684227600000|2023-05-16 09:00:00|19298.99|19298.99|19306.1|19306.1|19306.35|19306.35|19298.95|19298.95|0
1684227900000|2023-05-16 09:05:00|19305.88|19305.88|19305.15|19305.15|19306.53|19306.53|19303.09|19303.09|0
1684228200000|2023-05-16 09:10:00|19305.07|19305.07|19303.07|19303.07|19306.28|19306.28|19303.07|19303.07|0
1684228500000|2023-05-16 09:15:00|19302.95|19302.95|19296.33|19296.33|19302.95|19302.95|19296.25|19296.25|0
1684228800000|2023-05-16 09:20:00|19296.36|19296.36|19286.25|19286.25|19297.44|19297.44|19285.74|19285.74|0
1684229100000|2023-05-16 09:25:00|19286.07|19286.07|19290.75|19290.75|19290.75|19290.75|19285.47|19285.47|0
1684229400000|2023-05-16 09:30:00|19290.93|19290.93|19292.41|19292.41|19293.5|19293.5|19290.86|19290.86|0
1684229700000|2023-05-16 09:35:00|19292.37|19292.37|19290.59|19290.59|19293.56|19293.56|19290.59|19290.59|0
1684230000000|2023-05-16 09:40:00|19290.83|19290.83|19285.47|19285.47|19290.85|19290.85|19285.2|19285.2|0
1684230300000|2023-05-16 09:45:00|19285.51|19285.51|19282.66|19282.66|19285.57|19285.57|19282.61|19282.61|0
1684230600000|2023-05-16 09:50:00|19282.74|19282.74|19281.03|19281.03|19282.9|19282.9|19280.49|19280.49|0
1684230900000|2023-05-16 09:55:00|19281.17|19281.17|19282.54|19282.54|19282.8|19282.8|19280.35|19280.35|0
1684231200000|2023-05-16 10:00:00|19282.44|19282.44|19276.86|19276.86|19282.7|19282.7|19276.67|19276.67|0
1684231500000|2023-05-16 10:05:00|19276.9|19276.9|19271.99|19271.99|19277.01|19277.01|19271.99|19271.99|0
1684231800000|2023-05-16 10:10:00|19272.13|19272.13|19273.14|19273.14|19273.95|19273.95|19271.68|19271.68|0
1684232100000|2023-05-16 10:15:00|19273.08|19273.08|19271.55|19271.55|19273.66|19273.66|19271.55|19271.55|0
1684232400000|2023-05-16 10:20:00|19271.44|19271.44|19272.74|19272.74|19273.37|19273.37|19271.42|19271.42|0
1684232700000|2023-05-16 10:25:00|19272.82|19272.82|19272.43|19272.43|19273.78|19273.78|19272.11|19272.11|0
1684233000000|2023-05-16 10:30:00|19272.54|19272.54|19271.94|19271.94|19272.94|19272.94|19271.16|19271.16|0
1684233300000|2023-05-16 10:35:00|19272.06|19272.06|19272.54|19272.54|19274.22|19274.22|19272.06|19272.06|0
1684233600000|2023-05-16 10:40:00|19272.49|19272.49|19266.05|19266.05|19272.58|19272.58|19266.05|19266.05|0
1684233900000|2023-05-16 10:45:00|19266.01|19266.01|19263.52|19263.52|19266.31|19266.31|19263.03|19263.03|0
1684234200000|2023-05-16 10:50:00|19263.4|19263.4|19261.56|19261.56|19263.59|19263.59|19261.08|19261.08|0
1684234500000|2023-05-16 10:55:00|19261.28|19261.28|19263.42|19263.42|19263.53|19263.53|19261.28|19261.28|0
1684234800000|2023-05-16 11:00:00|19263.5|19263.5|19275.15|19275.15|19275.17|19275.17|19263.43|19263.43|0
1684235100000|2023-05-16 11:05:00|19275.27|19275.27|19280.21|19280.21|19280.57|19280.57|19275.27|19275.27|0
1684235400000|2023-05-16 11:10:00|19280.29|19280.29|19279.84|19279.84|19281.33|19281.33|19279.64|19279.64|0
1684235700000|2023-05-16 11:15:00|19279.87|19279.87|19273.6|19273.6|19279.87|19279.87|19273.6|19273.6|0
1684236000000|2023-05-16 11:20:00|19273.76|19273.76|19271.66|19271.66|19273.86|19273.86|19271.45|19271.45|0
1684236300000|2023-05-16 11:25:00|19271.75|19271.75|19270.6|19270.6|19271.86|19271.86|19269.95|19269.95|0
1684236600000|2023-05-16 11:30:00|19270.71|19270.71|19267.12|19267.12|19270.97|19270.97|19267.04|19267.04|0
1684236900000|2023-05-16 11:35:00|19267.08|19267.08|19264.91|19264.91|19267.08|19267.08|19264.26|19264.26|0
1684237200000|2023-05-16 11:40:00|19264.93|19264.93|19267.01|19267.01|19267.05|19267.05|19263.82|19263.82|0
1684237500000|2023-05-16 11:45:00|19266.96|19266.96|19264.09|19264.09|19266.99|19266.99|19263.58|19263.58|0
1684237800000|2023-05-16 11:50:00|19264.24|19264.24|19265.45|19265.45|19265.45|19265.45|19263.75|19263.75|0
1684238100000|2023-05-16 11:55:00|19265.42|19265.42|19262.36|19262.36|19265.42|19265.42|19261.92|19261.92|0
1684238400000|2023-05-16 12:00:00|19262.42|19262.42|19263.01|19263.01|19263.31|19263.31|19261.66|19261.66|0
1684238700000|2023-05-16 12:05:00|19263.05|19263.05|19262.7|19262.7|19263.29|19263.29|19262|19262|0
1684239000000|2023-05-16 12:10:00|19262.77|19262.77|19266.22|19266.22|19266.99|19266.99|19262.48|19262.48|0
1684239300000|2023-05-16 12:15:00|19266.11|19266.11|19268.8|19268.8|19268.87|19268.87|19265.61|19265.61|0
1684239600000|2023-05-16 12:20:00|19268.94|19268.94|19269.53|19269.53|19271.24|19271.24|19268.73|19268.73|0
1684239900000|2023-05-16 12:25:00|19269.61|19269.61|19265.96|19265.96|19269.61|19269.61|19265.96|19265.96|0
1684240200000|2023-05-16 12:30:00|19265.98|19265.98|19263.33|19263.33|19267.39|19267.39|19263.07|19263.07|0
1684240500000|2023-05-16 12:35:00|19263.57|19263.57|19261.9|19261.9|19263.63|19263.63|19261.52|19261.52|0
1684240800000|2023-05-16 12:40:00|19261.77|19261.77|19260.48|19260.48|19261.77|19261.77|19259.81|19259.81|0
1684241100000|2023-05-16 12:45:00|19260.41|19260.41|19257.3|19257.3|19261.04|19261.04|19256.8|19256.8|0
1684241400000|2023-05-16 12:50:00|19257.22|19257.22|19259.09|19259.09|19259.66|19259.66|19256.66|19256.66|0
1684241700000|2023-05-16 12:55:00|19259.16|19259.16|19258.08|19258.08|19260.26|19260.26|19257.7|19257.7|0
1684242000000|2023-05-16 13:00:00|19258.15|19258.15|19255.17|19255.17|19259.3|19259.3|19255.11|19255.11|0
1684242300000|2023-05-16 13:05:00|19255.2|19255.2|19253.6|19253.6|19256.63|19256.63|19253.07|19253.07|0
1684242600000|2023-05-16 13:10:00|19253.21|19253.21|19255.39|19255.39|19255.58|19255.58|19252.19|19252.19|0
1684242900000|2023-05-16 13:15:00|19255.44|19255.44|19255.8|19255.8|19256.92|19256.92|19254.52|19254.52|0
1684243200000|2023-05-16 13:20:00|19255.76|19255.76|19253.86|19253.86|19255.76|19255.76|19253.57|19253.57|0
1684243500000|2023-05-16 13:25:00|19253.91|19253.91|19255.73|19255.73|19255.87|19255.87|19253.69|19253.69|0
1684243800000|2023-05-16 13:30:00|19255.66|19255.66|19260.77|19260.77|19260.84|19260.84|19255.08|19255.08|0
1684244100000|2023-05-16 13:35:00|19260.73|19260.73|19255.02|19255.02|19262.34|19262.34|19255.02|19255.02|0
1684244400000|2023-05-16 13:40:00|19255.08|19255.08|19250.09|19250.09|19255.08|19255.08|19247.97|19247.97|0
1684244700000|2023-05-16 13:45:00|19249.99|19249.99|19241.33|19241.33|19250.61|19250.61|19241.33|19241.33|0
1684245000000|2023-05-16 13:50:00|19241.25|19241.25|19231.81|19231.81|19241.46|19241.46|19231.35|19231.35|0
1684245300000|2023-05-16 13:55:00|19232.04|19232.04|19231.59|19231.59|19234.05|19234.05|19231.4|19231.4|0
1684245600000|2023-05-16 14:00:00|19231.67|19231.67|19220.41|19220.41|19231.67|19231.67|19220.41|19220.41|0
1684245900000|2023-05-16 14:05:00|19220.49|19220.49|19223.45|19223.45|19225.25|19225.25|19219.08|19219.08|0
1684246200000|2023-05-16 14:10:00|19223.36|19223.36|19212.11|19212.11|19223.6|19223.6|19209.4|19209.4|0
1684246500000|2023-05-16 14:15:00|19212.06|19212.06|19213.45|19213.45|19213.71|19213.71|19210.92|19210.92|0
1684246800000|2023-05-16 14:20:00|19213.36|19213.36|19212.53|19212.53|19215.33|19215.33|19211.04|19211.04|0
1684247100000|2023-05-16 14:25:00|19212.59|19212.59|19224.48|19224.48|19224.48|19224.48|19212.59|19212.59|0
1684247400000|2023-05-16 14:30:00|19224.58|19224.58|19226.59|19226.59|19228.07|19228.07|19224.58|19224.58|0
1684247700000|2023-05-16 14:35:00|19226.54|19226.54|19226.58|19226.58|19227.37|19227.37|19222.56|19222.56|0
1684248000000|2023-05-16 14:40:00|19226.5|19226.5|19229.31|19229.31|19229.46|19229.46|19225.23|19225.23|0
1684248300000|2023-05-16 14:45:00|19229.26|19229.26|19232.55|19232.55|19234.04|19234.04|19229.26|19229.26|0
1684248600000|2023-05-16 14:50:00|19232.57|19232.57|19238.66|19238.66|19239.15|19239.15|19232.57|19232.57|0
1684248900000|2023-05-16 14:55:00|19238.6|19238.6|19246.08|19246.08|19247.5|19247.5|19238.51|19238.51|0
1684249200000|2023-05-16 15:00:00|19245.84|19245.84|19244.36|19244.36|19245.84|19245.84|19242.19|19242.19|0
1684249500000|2023-05-16 15:05:00|19244.44|19244.44|19244.81|19244.81|19246.18|19246.18|19244.09|19244.09|0
1684249800000|2023-05-16 15:10:00|19244.89|19244.89|19251.45|19251.45|19251.78|19251.78|19244.52|19244.52|0
1684250100000|2023-05-16 15:15:00|19251.33|19251.33|19247.37|19247.37|19251.5|19251.5|19245.39|19245.39|0
1684250400000|2023-05-16 15:20:00|19247.26|19247.26|19268.75|19268.75|19269.02|19269.02|19242.48|19242.48|0
1684250700000|2023-05-16 15:25:00|19268.74|19268.74|19266.65|19266.65|19269.29|19269.29|19265.96|19265.96|0
1684307700000|2023-05-17 07:15:00|19195.96|19195.96|19197.53|19197.53|19200.87|19200.87|19194.23|19194.23|0
1684308000000|2023-05-17 07:20:00|19197.27|19197.27|19179.69|19179.69|19197.9|19197.9|19179.01|19179.01|0
1684308300000|2023-05-17 07:25:00|19179.73|19179.73|19174.11|19174.11|19179.73|19179.73|19170.81|19170.81|0
1684308600000|2023-05-17 07:30:00|19174.15|19174.15|19156.03|19156.03|19174.15|19174.15|19155.54|19155.54|0
1684308900000|2023-05-17 07:35:00|19155.87|19155.87|19156.41|19156.41|19157.25|19157.25|19153.77|19153.77|0
1684309200000|2023-05-17 07:40:00|19156.52|19156.52|19156.08|19156.08|19158.44|19158.44|19155.53|19155.53|0
1684309500000|2023-05-17 07:45:00|19156.06|19156.06|19162.09|19162.09|19162.09|19162.09|19155.92|19155.92|0
1684309800000|2023-05-17 07:50:00|19161.84|19161.84|19165.36|19165.36|19167.3|19167.3|19160.88|19160.88|0
1684310100000|2023-05-17 07:55:00|19165.2|19165.2|19149.78|19149.78|19165.52|19165.52|19149.72|19149.72|0
1684310400000|2023-05-17 08:00:00|19149.7|19149.7|19146.96|19146.96|19149.91|19149.91|19142.29|19142.29|0
1684310700000|2023-05-17 08:05:00|19146.89|19146.89|19168.29|19168.29|19169.4|19169.4|19146.74|19146.74|0
1684311000000|2023-05-17 08:10:00|19168.23|19168.23|19162.03|19162.03|19168.76|19168.76|19161.91|19161.91|0
1684311300000|2023-05-17 08:15:00|19162.1|19162.1|19160.81|19160.81|19164.73|19164.73|19159.63|19159.63|0
1684311600000|2023-05-17 08:20:00|19160.95|19160.95|19164.7|19164.7|19164.95|19164.95|19160.74|19160.74|0
1684311900000|2023-05-17 08:25:00|19164.86|19164.86|19171.72|19171.72|19171.8|19171.8|19164.5|19164.5|0
1684312200000|2023-05-17 08:30:00|19171.8|19171.8|19179.44|19179.44|19179.77|19179.77|19171.36|19171.36|0
1684312500000|2023-05-17 08:35:00|19179.54|19179.54|19180.41|19180.41|19181.91|19181.91|19179.46|19179.46|0
1684312800000|2023-05-17 08:40:00|19180.46|19180.46|19179.58|19179.58|19180.83|19180.83|19178.81|19178.81|0
1684313100000|2023-05-17 08:45:00|19179.66|19179.66|19179.69|19179.69|19181.19|19181.19|19178.86|19178.86|0
1684313400000|2023-05-17 08:50:00|19179.29|19179.29|19176.69|19176.69|19179.54|19179.54|19176.69|19176.69|0
1684313700000|2023-05-17 08:55:00|19176.5|19176.5|19177.56|19177.56|19179.47|19179.47|19175.7|19175.7|0
1684314000000|2023-05-17 09:00:00|19177.42|19177.42|19177.21|19177.21|19177.7|19177.7|19174.99|19174.99|0
1684314300000|2023-05-17 09:05:00|19177.37|19177.37|19170.17|19170.17|19177.61|19177.61|19169.93|19169.93|0
1684314600000|2023-05-17 09:10:00|19170.41|19170.41|19162.94|19162.94|19170.41|19170.41|19162.61|19162.61|0
1684314900000|2023-05-17 09:15:00|19162.89|19162.89|19153.65|19153.65|19162.89|19162.89|19153.33|19153.33|0
1684315200000|2023-05-17 09:20:00|19153.73|19153.73|19148.32|19148.32|19154.29|19154.29|19147.56|19147.56|0
1684315500000|2023-05-17 09:25:00|19148.29|19148.29|19149.58|19149.58|19150.32|19150.32|19147.34|19147.34|0
1684315800000|2023-05-17 09:30:00|19149.43|19149.43|19150.9|19150.9|19152.2|19152.2|19147.91|19147.91|0
1684316100000|2023-05-17 09:35:00|19150.84|19150.84|19158.43|19158.43|19158.43|19158.43|19150.46|19150.46|0
1684316400000|2023-05-17 09:40:00|19158.48|19158.48|19161.65|19161.65|19164.15|19164.15|19158.48|19158.48|0
1684316700000|2023-05-17 09:45:00|19161.76|19161.76|19160.01|19160.01|19161.99|19161.99|19159.2|19159.2|0
1684317000000|2023-05-17 09:50:00|19160.08|19160.08|19159.91|19159.91|19161.58|19161.58|19158.95|19158.95|0
1684317300000|2023-05-17 09:55:00|19159.84|19159.84|19164.36|19164.36|19164.88|19164.88|19159.68|19159.68|0
1684317600000|2023-05-17 10:00:00|19164.42|19164.42|19164.52|19164.52|19166|19166|19164.42|19164.42|0
1684317900000|2023-05-17 10:05:00|19164.36|19164.36|19171.14|19171.14|19171.22|19171.22|19164.02|19164.02|0
1684318200000|2023-05-17 10:10:00|19171.09|19171.09|19175.7|19175.7|19176.69|19176.69|19171.09|19171.09|0
1684318500000|2023-05-17 10:15:00|19175.51|19175.51|19175.45|19175.45|19176.02|19176.02|19174.64|19174.64|0
1684318800000|2023-05-17 10:20:00|19175.41|19175.41|19176.95|19176.95|19177.02|19177.02|19175.41|19175.41|0
1684319100000|2023-05-17 10:25:00|19176.91|19176.91|19184.01|19184.01|19184.36|19184.36|19176.91|19176.91|0
1684319400000|2023-05-17 10:30:00|19184.09|19184.09|19180.66|19180.66|19185.84|19185.84|19180.66|19180.66|0
1684319700000|2023-05-17 10:35:00|19180.49|19180.49|19177.82|19177.82|19181.18|19181.18|19177.63|19177.63|0
1684320000000|2023-05-17 10:40:00|19178.1|19178.1|19177.66|19177.66|19178.87|19178.87|19177.41|19177.41|0
1684320300000|2023-05-17 10:45:00|19177.72|19177.72|19177.8|19177.8|19177.8|19177.8|19175.64|19175.64|0
1684320600000|2023-05-17 10:50:00|19177.75|19177.75|19176.66|19176.66|19178.42|19178.42|19176.33|19176.33|0
1684320900000|2023-05-17 10:55:00|19176.55|19176.55|19171.37|19171.37|19177.47|19177.47|19171.37|19171.37|0
1684321200000|2023-05-17 11:00:00|19171.13|19171.13|19166.56|19166.56|19171.13|19171.13|19166.45|19166.45|0
1684321500000|2023-05-17 11:05:00|19166.48|19166.48|19162.6|19162.6|19166.48|19166.48|19162.49|19162.49|0
1684321800000|2023-05-17 11:10:00|19162.85|19162.85|19154.51|19154.51|19162.85|19162.85|19153.64|19153.64|0
1684322100000|2023-05-17 11:15:00|19154.43|19154.43|19148.74|19148.74|19154.5|19154.5|19148.62|19148.62|0
1684322400000|2023-05-17 11:20:00|19148.41|19148.41|19146.23|19146.23|19148.41|19148.41|19146.01|19146.01|0
1684322700000|2023-05-17 11:25:00|19146.07|19146.07|19145.04|19145.04|19147.05|19147.05|19145.02|19145.02|0
1684323000000|2023-05-17 11:30:00|19144.91|19144.91|19153.85|19153.85|19153.9|19153.9|19144.91|19144.91|0
1684323300000|2023-05-17 11:35:00|19154|19154|19154.31|19154.31|19156.11|19156.11|19153.78|19153.78|0
1684323600000|2023-05-17 11:40:00|19154.39|19154.39|19157.5|19157.5|19158.25|19158.25|19154.34|19154.34|0
1684323900000|2023-05-17 11:45:00|19157.73|19157.73|19160.78|19160.78|19161.42|19161.42|19157.5|19157.5|0
1684324200000|2023-05-17 11:50:00|19160.63|19160.63|19160.44|19160.44|19161.65|19161.65|19159.08|19159.08|0
1684324500000|2023-05-17 11:55:00|19160.22|19160.22|19161.77|19161.77|19161.77|19161.77|19160|19160|0
1684324800000|2023-05-17 12:00:00|19161.81|19161.81|19163.85|19163.85|19164.51|19164.51|19161.81|19161.81|0
1684325100000|2023-05-17 12:05:00|19163.91|19163.91|19165.6|19165.6|19165.6|19165.6|19163.55|19163.55|0
1684325400000|2023-05-17 12:10:00|19165.69|19165.69|19165.62|19165.62|19166.62|19166.62|19165.2|19165.2|0
1684325700000|2023-05-17 12:15:00|19165.55|19165.55|19163.26|19163.26|19165.77|19165.77|19163.26|19163.26|0
1684326000000|2023-05-17 12:20:00|19163.32|19163.32|19158.68|19158.68|19163.79|19163.79|19158.68|19158.68|0
1684326300000|2023-05-17 12:25:00|19158.57|19158.57|19153.13|19153.13|19159.19|19159.19|19152.52|19152.52|0
1684326600000|2023-05-17 12:30:00|19153.43|19153.43|19155.13|19155.13|19155.22|19155.22|19151.56|19151.56|0
1684326900000|2023-05-17 12:35:00|19155.07|19155.07|19151.3|19151.3|19155.07|19155.07|19150.85|19150.85|0
1684327200000|2023-05-17 12:40:00|19151.37|19151.37|19151.47|19151.47|19151.73|19151.73|19149.54|19149.54|0
1684327500000|2023-05-17 12:45:00|19151.57|19151.57|19156.38|19156.38|19157.16|19157.16|19151.57|19151.57|0
1684327800000|2023-05-17 12:50:00|19156.27|19156.27|19159.55|19159.55|19159.68|19159.68|19156.27|19156.27|0
1684328100000|2023-05-17 12:55:00|19159.8|19159.8|19166.43|19166.43|19167.07|19167.07|19159.59|19159.59|0
1684328400000|2023-05-17 13:00:00|19166.7|19166.7|19170.02|19170.02|19170.02|19170.02|19166.7|19166.7|0
1684328700000|2023-05-17 13:05:00|19170.16|19170.16|19172.09|19172.09|19172.32|19172.32|19168.76|19168.76|0
1684329000000|2023-05-17 13:10:00|19172|19172|19174.67|19174.67|19174.67|19174.67|19171.8|19171.8|0
1684329300000|2023-05-17 13:15:00|19174.74|19174.74|19174.89|19174.89|19174.89|19174.89|19172.08|19172.08|0
1684329600000|2023-05-17 13:20:00|19174.95|19174.95|19178.75|19178.75|19179.37|19179.37|19174.73|19174.73|0
1684329900000|2023-05-17 13:25:00|19178.85|19178.85|19177.95|19177.95|19179.09|19179.09|19176.96|19176.96|0
1684330200000|2023-05-17 13:30:00|19177.87|19177.87|19180.29|19180.29|19180.81|19180.81|19177.87|19177.87|0
1684330500000|2023-05-17 13:35:00|19180.31|19180.31|19190.1|19190.1|19190.26|19190.26|19180.09|19180.09|0
1684330800000|2023-05-17 13:40:00|19190.18|19190.18|19194.11|19194.11|19194.11|19194.11|19188.54|19188.54|0
1684331100000|2023-05-17 13:45:00|19193.81|19193.81|19200.05|19200.05|19200.23|19200.23|19193.62|19193.62|0
1684331400000|2023-05-17 13:50:00|19199.99|19199.99|19194.23|19194.23|19199.99|19199.99|19193.53|19193.53|0
1684331700000|2023-05-17 13:55:00|19194.02|19194.02|19194.41|19194.41|19195.21|19195.21|19192.85|19192.85|0
1684332000000|2023-05-17 14:00:00|19194.38|19194.38|19192.87|19192.87|19195.05|19195.05|19192.56|19192.56|0
1684332300000|2023-05-17 14:05:00|19193.02|19193.02|19195.19|19195.19|19196.71|19196.71|19192.82|19192.82|0
1684332600000|2023-05-17 14:10:00|19194.8|19194.8|19198.51|19198.51|19198.51|19198.51|19194.62|19194.62|0
1684332900000|2023-05-17 14:15:00|19198.6|19198.6|19192.09|19192.09|19199.61|19199.61|19191.92|19191.92|0
1684333200000|2023-05-17 14:20:00|19192.11|19192.11|19193.67|19193.67|19193.67|19193.67|19188.06|19188.06|0
1684333500000|2023-05-17 14:25:00|19193.78|19193.78|19201.32|19201.32|19201.32|19201.32|19193.78|19193.78|0
1684333800000|2023-05-17 14:30:00|19201.15|19201.15|19208.2|19208.2|19208.63|19208.63|19200.34|19200.34|0
1684334100000|2023-05-17 14:35:00|19208.05|19208.05|19212.35|19212.35|19213.39|19213.39|19208.05|19208.05|0
1684334400000|2023-05-17 14:40:00|19212.39|19212.39|19215.21|19215.21|19215.29|19215.29|19212.01|19212.01|0
1684334700000|2023-05-17 14:45:00|19215.38|19215.38|19214.87|19214.87|19216.04|19216.04|19213.76|19213.76|0
1684335000000|2023-05-17 14:50:00|19214.73|19214.73|19214.77|19214.77|19217.52|19217.52|19214.73|19214.73|0
1684335300000|2023-05-17 14:55:00|19214.81|19214.81|19217.78|19217.78|19218.08|19218.08|19213|19213|0
1684335600000|2023-05-17 15:00:00|19217.71|19217.71|19219.76|19219.76|19220.37|19220.37|19217.71|19217.71|0
1684335900000|2023-05-17 15:05:00|19219.81|19219.81|19221.64|19221.64|19223.34|19223.34|19218.42|19218.42|0
1684336200000|2023-05-17 15:10:00|19221.8|19221.8|19222.89|19222.89|19224.52|19224.52|19221.54|19221.54|0
1684336500000|2023-05-17 15:15:00|19212.36|19212.36|19224.04|19224.04|19224.12|19224.12|19210.03|19210.03|0
1684336800000|2023-05-17 15:20:00|19224.07|19224.07|19216.08|19216.08|19224.74|19224.74|19214.28|19214.28|0
1684337100000|2023-05-17 15:25:00|19215.93|19215.93|19218.52|19218.52|19218.78|19218.78|19212.35|19212.35|0
1684394100000|2023-05-18 07:15:00|19279.52|19279.52|19298.35|19298.35|19298.42|19298.42|19279.04|19279.04|0
1684394400000|2023-05-18 07:20:00|19298.21|19298.21|19280.68|19280.68|19301.49|19301.49|19280.33|19280.33|0
1684394700000|2023-05-18 07:25:00|19280.57|19280.57|19266.36|19266.36|19280.71|19280.71|19265.81|19265.81|0
1684395000000|2023-05-18 07:30:00|19266.22|19266.22|19252.09|19252.09|19266.87|19266.87|19251.47|19251.47|0
1684395300000|2023-05-18 07:35:00|19252.17|19252.17|19248.33|19248.33|19253.03|19253.03|19245.98|19245.98|0
1684395600000|2023-05-18 07:40:00|19248.4|19248.4|19256.46|19256.46|19256.92|19256.92|19247.48|19247.48|0
1684395900000|2023-05-18 07:45:00|19256.63|19256.63|19266.31|19266.31|19266.31|19266.31|19256.46|19256.46|0
1684396200000|2023-05-18 07:50:00|19266.19|19266.19|19271.02|19271.02|19271.28|19271.28|19266.19|19266.19|0
1684396500000|2023-05-18 07:55:00|19271.07|19271.07|19275.98|19275.98|19276.97|19276.97|19270.7|19270.7|0
1684396800000|2023-05-18 08:00:00|19276.04|19276.04|19284.39|19284.39|19285.12|19285.12|19275.27|19275.27|0
1684397100000|2023-05-18 08:05:00|19284.01|19284.01|19303.31|19303.31|19303.31|19303.31|19283.71|19283.71|0
1684397400000|2023-05-18 08:10:00|19303.42|19303.42|19300.51|19300.51|19306.37|19306.37|19299.69|19299.69|0
1684397700000|2023-05-18 08:15:00|19300.48|19300.48|19293.4|19293.4|19300.52|19300.52|19293.07|19293.07|0
1684398000000|2023-05-18 08:20:00|19293.37|19293.37|19297.72|19297.72|19297.97|19297.97|19292.68|19292.68|0
1684398300000|2023-05-18 08:25:00|19297.81|19297.81|19302.3|19302.3|19302.64|19302.64|19297.2|19297.2|0
1684398600000|2023-05-18 08:30:00|19302.26|19302.26|19304.31|19304.31|19304.97|19304.97|19302.26|19302.26|0
1684398900000|2023-05-18 08:35:00|19304.37|19304.37|19303.45|19303.45|19305.23|19305.23|19302.52|19302.52|0
1684399200000|2023-05-18 08:40:00|19303.4|19303.4|19306.3|19306.3|19306.3|19306.3|19300.81|19300.81|0
1684399500000|2023-05-18 08:45:00|19306.53|19306.53|19313.92|19313.92|19313.92|19313.92|19306.11|19306.11|0
1684399800000|2023-05-18 08:50:00|19313.95|19313.95|19314.74|19314.74|19318.17|19318.17|19313.89|19313.89|0
1684400100000|2023-05-18 08:55:00|19314.82|19314.82|19318.48|19318.48|19320.59|19320.59|19314.82|19314.82|0
1684400400000|2023-05-18 09:00:00|19318.54|19318.54|19306.47|19306.47|19318.66|19318.66|19306.32|19306.32|0
1684400700000|2023-05-18 09:05:00|19306.61|19306.61|19310.93|19310.93|19311.13|19311.13|19305.62|19305.62|0
1684401000000|2023-05-18 09:10:00|19311.12|19311.12|19318.34|19318.34|19318.34|19318.34|19311.12|19311.12|0
1684401300000|2023-05-18 09:15:00|19318.28|19318.28|19316.96|19316.96|19318.91|19318.91|19313.88|19313.88|0
1684401600000|2023-05-18 09:20:00|19316.88|19316.88|19316.94|19316.94|19316.94|19316.94|19313.39|19313.39|0
1684401900000|2023-05-18 09:25:00|19317.01|19317.01|19312.16|19312.16|19317.01|19317.01|19312.16|19312.16|0
1684402200000|2023-05-18 09:30:00|19312.12|19312.12|19308.52|19308.52|19312.12|19312.12|19308.12|19308.12|0
1684402500000|2023-05-18 09:35:00|19308.6|19308.6|19308.51|19308.51|19309.81|19309.81|19307.58|19307.58|0
1684402800000|2023-05-18 09:40:00|19308.44|19308.44|19310.25|19310.25|19310.41|19310.41|19307.71|19307.71|0
1684403100000|2023-05-18 09:45:00|19310.31|19310.31|19312.44|19312.44|19313.15|19313.15|19310.21|19310.21|0
1684403400000|2023-05-18 09:50:00|19312.52|19312.52|19315.68|19315.68|19315.68|19315.68|19310.6|19310.6|0
1684403700000|2023-05-18 09:55:00|19315.56|19315.56|19316.75|19316.75|19317.55|19317.55|19315.56|19315.56|0
1684404000000|2023-05-18 10:00:00|19316.71|19316.71|19316.73|19316.73|19318.23|19318.23|19315.56|19315.56|0
1684404300000|2023-05-18 10:05:00|19316.77|19316.77|19312.43|19312.43|19317.02|19317.02|19312.28|19312.28|0
1684404600000|2023-05-18 10:10:00|19312.34|19312.34|19312.07|19312.07|19313.31|19313.31|19311.35|19311.35|0
1684404900000|2023-05-18 10:15:00|19311.86|19311.86|19312.25|19312.25|19313|19313|19311.06|19311.06|0
1684405200000|2023-05-18 10:20:00|19312.2|19312.2|19310.21|19310.21|19313.17|19313.17|19309.38|19309.38|0
1684405500000|2023-05-18 10:25:00|19310.15|19310.15|19314.52|19314.52|19314.52|19314.52|19309.75|19309.75|0
1684405800000|2023-05-18 10:30:00|19314.63|19314.63|19316.4|19316.4|19317.1|19317.1|19314|19314|0
1684406100000|2023-05-18 10:35:00|19316.36|19316.36|19313.28|19313.28|19316.53|19316.53|19313.28|19313.28|0
1684406400000|2023-05-18 10:40:00|19313.25|19313.25|19312.77|19312.77|19313.34|19313.34|19311.65|19311.65|0
1684406700000|2023-05-18 10:45:00|19313.07|19313.07|19312.93|19312.93|19314.78|19314.78|19312.66|19312.66|0
1684407000000|2023-05-18 10:50:00|19312.9|19312.9|19313.65|19313.65|19314.73|19314.73|19312.21|19312.21|0
1684407300000|2023-05-18 10:55:00|19313.69|19313.69|19313.53|19313.53|19313.9|19313.9|19310.43|19310.43|0
1684407600000|2023-05-18 11:00:00|19313.41|19313.41|19321.06|19321.06|19321.35|19321.35|19313.21|19313.21|0
1684407900000|2023-05-18 11:05:00|19321.12|19321.12|19319.21|19319.21|19321.67|19321.67|19319.03|19319.03|0
1684408200000|2023-05-18 11:10:00|19319.06|19319.06|19314.6|19314.6|19319.14|19319.14|19313.64|19313.64|0
1684408500000|2023-05-18 11:15:00|19314.56|19314.56|19312.58|19312.58|19314.75|19314.75|19312.35|19312.35|0
1684408800000|2023-05-18 11:20:00|19312.7|19312.7|19315.03|19315.03|19315.46|19315.46|19312.63|19312.63|0
1684409100000|2023-05-18 11:25:00|19314.93|19314.93|19313.15|19313.15|19315.75|19315.75|19313.07|19313.07|0
1684409400000|2023-05-18 11:30:00|19313.01|19313.01|19309.14|19309.14|19313.01|19313.01|19309.14|19309.14|0
1684409700000|2023-05-18 11:35:00|19309.21|19309.21|19304.43|19304.43|19309.58|19309.58|19304.43|19304.43|0
1684410000000|2023-05-18 11:40:00|19304.13|19304.13|19304.34|19304.34|19304.46|19304.46|19302.34|19302.34|0
1684410300000|2023-05-18 11:45:00|19304.25|19304.25|19303.66|19303.66|19305.44|19305.44|19302.25|19302.25|0
1684410600000|2023-05-18 11:50:00|19303.76|19303.76|19292.23|19292.23|19304.15|19304.15|19292.23|19292.23|0
1684410900000|2023-05-18 11:55:00|19292.16|19292.16|19286.89|19286.89|19292.78|19292.78|19286.62|19286.62|0
1684411200000|2023-05-18 12:00:00|19286.81|19286.81|19286.27|19286.27|19287.03|19287.03|19285.07|19285.07|0
1684411500000|2023-05-18 12:05:00|19286.24|19286.24|19286.04|19286.04|19286.44|19286.44|19284.97|19284.97|0
1684411800000|2023-05-18 12:10:00|19285.89|19285.89|19286.11|19286.11|19286.27|19286.27|19284.95|19284.95|0
1684412100000|2023-05-18 12:15:00|19285.96|19285.96|19287.74|19287.74|19287.76|19287.76|19285.51|19285.51|0
1684412400000|2023-05-18 12:20:00|19287.82|19287.82|19290.65|19290.65|19291.34|19291.34|19286.77|19286.77|0
1684412700000|2023-05-18 12:25:00|19290.57|19290.57|19289.54|19289.54|19292.98|19292.98|19289.54|19289.54|0
1684413000000|2023-05-18 12:30:00|19289.4|19289.4|19293.7|19293.7|19295.48|19295.48|19289.2|19289.2|0
1684413300000|2023-05-18 12:35:00|19293.61|19293.61|19295.13|19295.13|19296.3|19296.3|19293.51|19293.51|0
1684413600000|2023-05-18 12:40:00|19295.06|19295.06|19297.36|19297.36|19297.36|19297.36|19294.87|19294.87|0
1684413900000|2023-05-18 12:45:00|19297.32|19297.32|19297.98|19297.98|19298.04|19298.04|19296.69|19296.69|0
1684414200000|2023-05-18 12:50:00|19298.06|19298.06|19297.47|19297.47|19299.54|19299.54|19296.58|19296.58|0
1684414500000|2023-05-18 12:55:00|19297.5|19297.5|19291.27|19291.27|19297.5|19297.5|19291.01|19291.01|0
1684414800000|2023-05-18 13:00:00|19291.23|19291.23|19290.27|19290.27|19291.72|19291.72|19288.51|19288.51|0
1684415100000|2023-05-18 13:05:00|19290.18|19290.18|19294.67|19294.67|19295.15|19295.15|19289.57|19289.57|0
1684415400000|2023-05-18 13:10:00|19294.7|19294.7|19297.51|19297.51|19297.81|19297.81|19294.6|19294.6|0
1684415700000|2023-05-18 13:15:00|19297.45|19297.45|19300.42|19300.42|19300.75|19300.75|19297.37|19297.37|0
1684416000000|2023-05-18 13:20:00|19300.46|19300.46|19303.83|19303.83|19304.06|19304.06|19299.47|19299.47|0
1684416300000|2023-05-18 13:25:00|19303.91|19303.91|19297.77|19297.77|19304.17|19304.17|19297.2|19297.2|0
1684416600000|2023-05-18 13:30:00|19297.71|19297.71|19277.12|19277.12|19297.83|19297.83|19276.71|19276.71|0
1684416900000|2023-05-18 13:35:00|19277.06|19277.06|19269.12|19269.12|19277.23|19277.23|19265.69|19265.69|0
1684417200000|2023-05-18 13:40:00|19269.16|19269.16|19268.73|19268.73|19271.93|19271.93|19267.68|19267.68|0
1684417500000|2023-05-18 13:45:00|19268.78|19268.78|19261.75|19261.75|19269.32|19269.32|19261.52|19261.52|0
1684417800000|2023-05-18 13:50:00|19261.88|19261.88|19252.67|19252.67|19261.88|19261.88|19251.74|19251.74|0
1684418100000|2023-05-18 13:55:00|19252.63|19252.63|19252.94|19252.94|19253.33|19253.33|19250.86|19250.86|0
1684418400000|2023-05-18 14:00:00|19252.87|19252.87|19251.53|19251.53|19252.92|19252.92|19249.77|19249.77|0
1684418700000|2023-05-18 14:05:00|19251.63|19251.63|19254.23|19254.23|19254.94|19254.94|19246.69|19246.69|0
1684419000000|2023-05-18 14:10:00|19254.17|19254.17|19265.35|19265.35|19267.32|19267.32|19254.17|19254.17|0
1684419300000|2023-05-18 14:15:00|19265.45|19265.45|19263.05|19263.05|19266.67|19266.67|19262.26|19262.26|0
1684419600000|2023-05-18 14:20:00|19263.01|19263.01|19261.09|19261.09|19265.01|19265.01|19260.51|19260.51|0
1684419900000|2023-05-18 14:25:00|19261.05|19261.05|19265.74|19265.74|19265.8|19265.8|19260.56|19260.56|0
1684420200000|2023-05-18 14:30:00|19265.65|19265.65|19274.63|19274.63|19274.63|19274.63|19265.59|19265.59|0
1684420500000|2023-05-18 14:35:00|19274.74|19274.74|19280.87|19280.87|19281.69|19281.69|19274.74|19274.74|0
1684420800000|2023-05-18 14:40:00|19281.02|19281.02|19279.52|19279.52|19281.66|19281.66|19278.23|19278.23|0
1684421100000|2023-05-18 14:45:00|19279.44|19279.44|19275.01|19275.01|19279.45|19279.45|19274.75|19274.75|0
1684421400000|2023-05-18 14:50:00|19274.97|19274.97|19271.16|19271.16|19274.97|19274.97|19270.2|19270.2|0
1684421700000|2023-05-18 14:55:00|19271.05|19271.05|19272.27|19272.27|19274.58|19274.58|19270.86|19270.86|0
1684422000000|2023-05-18 15:00:00|19272.15|19272.15|19269.2|19269.2|19273.56|19273.56|19268.38|19268.38|0
1684422300000|2023-05-18 15:05:00|19269.07|19269.07|19272.76|19272.76|19272.94|19272.94|19267.49|19267.49|0
1684422600000|2023-05-18 15:10:00|19273.02|19273.02|19282.25|19282.25|19282.73|19282.73|19272.87|19272.87|0
1684422900000|2023-05-18 15:15:00|19282.37|19282.37|19292.71|19292.71|19293.09|19293.09|19282.27|19282.27|0
1684423200000|2023-05-18 15:20:00|19292.74|19292.74|19293.05|19293.05|19294.56|19294.56|19291.64|19291.64|0
1684423500000|2023-05-18 15:25:00|19292.86|19292.86|19298.58|19298.58|19298.58|19298.58|19291.34|19291.34|0
1684480500000|2023-05-19 07:15:00|19323.62|19323.62|19317.42|19317.42|19324.99|19324.99|19312.44|19312.44|0
1684480800000|2023-05-19 07:20:00|19317.49|19317.49|19322.85|19322.85|19326.34|19326.34|19317.49|19317.49|0
1684481100000|2023-05-19 07:25:00|19322.78|19322.78|19305.74|19305.74|19322.78|19322.78|19305.66|19305.66|0
1684481400000|2023-05-19 07:30:00|19305.64|19305.64|19302.46|19302.46|19308.15|19308.15|19302.09|19302.09|0
1684481700000|2023-05-19 07:35:00|19302.4|19302.4|19288.84|19288.84|19302.56|19302.56|19288.84|19288.84|0
1684482000000|2023-05-19 07:40:00|19288.68|19288.68|19291.03|19291.03|19291.93|19291.93|19286.7|19286.7|0
1684482300000|2023-05-19 07:45:00|19291.14|19291.14|19300.73|19300.73|19301.04|19301.04|19291.14|19291.14|0
1684482600000|2023-05-19 07:50:00|19300.82|19300.82|19298.47|19298.47|19301.59|19301.59|19295.42|19295.42|0
1684482900000|2023-05-19 07:55:00|19298.59|19298.59|19294.19|19294.19|19298.79|19298.79|19291.86|19291.86|0
1684483200000|2023-05-19 08:00:00|19294.29|19294.29|19296.35|19296.35|19297.2|19297.2|19293.7|19293.7|0
1684483500000|2023-05-19 08:05:00|19296.4|19296.4|19299.33|19299.33|19300.59|19300.59|19296.32|19296.32|0
1684483800000|2023-05-19 08:10:00|19299.26|19299.26|19303.69|19303.69|19303.69|19303.69|19299.26|19299.26|0
1684484100000|2023-05-19 08:15:00|19303.66|19303.66|19305.44|19305.44|19305.67|19305.67|19302.67|19302.67|0
1684484400000|2023-05-19 08:20:00|19305.34|19305.34|19309.84|19309.84|19310.66|19310.66|19305.19|19305.19|0
1684484700000|2023-05-19 08:25:00|19309.57|19309.57|19307.11|19307.11|19309.57|19309.57|19305.8|19305.8|0
1684485000000|2023-05-19 08:30:00|19307.07|19307.07|19314.83|19314.83|19315.48|19315.48|19306.99|19306.99|0
1684485300000|2023-05-19 08:35:00|19314.94|19314.94|19319.62|19319.62|19320.5|19320.5|19314.82|19314.82|0
1684485600000|2023-05-19 08:40:00|19319.85|19319.85|19318.03|19318.03|19321.18|19321.18|19318.03|19318.03|0
1684485900000|2023-05-19 08:45:00|19318.12|19318.12|19325.06|19325.06|19325.33|19325.33|19318.12|19318.12|0
1684486200000|2023-05-19 08:50:00|19325.09|19325.09|19327.59|19327.59|19328|19328|19325.09|19325.09|0
1684486500000|2023-05-19 08:55:00|19327.7|19327.7|19324.43|19324.43|19328.18|19328.18|19324.06|19324.06|0
1684486800000|2023-05-19 09:00:00|19324.3|19324.3|19324.36|19324.36|19324.85|19324.85|19322.9|19322.9|0
1684487100000|2023-05-19 09:05:00|19324.26|19324.26|19324.12|19324.12|19325.81|19325.81|19323.76|19323.76|0
1684487400000|2023-05-19 09:10:00|19324.08|19324.08|19323.63|19323.63|19324.14|19324.14|19321.46|19321.46|0
1684487700000|2023-05-19 09:15:00|19323.48|19323.48|19324.78|19324.78|19326.7|19326.7|19322.86|19322.86|0
1684488000000|2023-05-19 09:20:00|19324.82|19324.82|19321.9|19321.9|19324.82|19324.82|19321.76|19321.76|0
1684488300000|2023-05-19 09:25:00|19321.7|19321.7|19324.3|19324.3|19324.95|19324.95|19320.28|19320.28|0
1684488600000|2023-05-19 09:30:00|19324|19324|19322.54|19322.54|19326.01|19326.01|19321.77|19321.77|0
1684488900000|2023-05-19 09:35:00|19322.66|19322.66|19326.15|19326.15|19327.18|19327.18|19321.5|19321.5|0
1684489200000|2023-05-19 09:40:00|19326.45|19326.45|19327.07|19327.07|19329.02|19329.02|19326.25|19326.25|0
1684489500000|2023-05-19 09:45:00|19327.17|19327.17|19329.12|19329.12|19332.59|19332.59|19327.17|19327.17|0
1684489800000|2023-05-19 09:50:00|19329.02|19329.02|19328.35|19328.35|19330.23|19330.23|19325.96|19325.96|0
1684490100000|2023-05-19 09:55:00|19328.4|19328.4|19334.6|19334.6|19335.08|19335.08|19328.33|19328.33|0
1684490400000|2023-05-19 10:00:00|19334.91|19334.91|19344.51|19344.51|19344.56|19344.56|19334.74|19334.74|0
1684490700000|2023-05-19 10:05:00|19344.59|19344.59|19346.43|19346.43|19347.1|19347.1|19343.51|19343.51|0
1684491000000|2023-05-19 10:10:00|19346.52|19346.52|19342.45|19342.45|19346.52|19346.52|19341.35|19341.35|0
1684491300000|2023-05-19 10:15:00|19342.33|19342.33|19336.74|19336.74|19343.11|19343.11|19336.66|19336.66|0
1684491600000|2023-05-19 10:20:00|19336.66|19336.66|19338.81|19338.81|19340.14|19340.14|19336.66|19336.66|0
1684491900000|2023-05-19 10:25:00|19338.73|19338.73|19336.85|19336.85|19338.8|19338.8|19336.14|19336.14|0
1684492200000|2023-05-19 10:30:00|19336.81|19336.81|19333.06|19333.06|19336.85|19336.85|19332.97|19332.97|0
1684492500000|2023-05-19 10:35:00|19332.94|19332.94|19330.45|19330.45|19332.94|19332.94|19329.81|19329.81|0
1684492800000|2023-05-19 10:40:00|19330.57|19330.57|19330.84|19330.84|19330.84|19330.84|19328.95|19328.95|0
1684493100000|2023-05-19 10:45:00|19330.92|19330.92|19325.09|19325.09|19330.92|19330.92|19324.33|19324.33|0
1684493400000|2023-05-19 10:50:00|19325.32|19325.32|19325.35|19325.35|19326.87|19326.87|19324.94|19324.94|0
1684493700000|2023-05-19 10:55:00|19325.15|19325.15|19323.7|19323.7|19325.67|19325.67|19323.7|19323.7|0
1684494000000|2023-05-19 11:00:00|19323.85|19323.85|19327.67|19327.67|19327.72|19327.72|19323.58|19323.58|0
1684494300000|2023-05-19 11:05:00|19327.73|19327.73|19328.31|19328.31|19328.59|19328.59|19327.09|19327.09|0
1684494600000|2023-05-19 11:10:00|19328.06|19328.06|19327.84|19327.84|19328.23|19328.23|19327.15|19327.15|0
1684494900000|2023-05-19 11:15:00|19328.09|19328.09|19330.44|19330.44|19330.44|19330.44|19327.42|19327.42|0
1684495200000|2023-05-19 11:20:00|19330.53|19330.53|19334.36|19334.36|19334.67|19334.67|19330.53|19330.53|0
1684495500000|2023-05-19 11:25:00|19334.16|19334.16|19334.52|19334.52|19335.69|19335.69|19333.18|19333.18|0
1684495800000|2023-05-19 11:30:00|19334.64|19334.64|19336.34|19336.34|19336.87|19336.87|19334.62|19334.62|0
1684496100000|2023-05-19 11:35:00|19336.28|19336.28|19334.34|19334.34|19336.78|19336.78|19332.13|19332.13|0
1684496400000|2023-05-19 11:40:00|19334.23|19334.23|19334.66|19334.66|19335.21|19335.21|19333.26|19333.26|0
1684496700000|2023-05-19 11:45:00|19333.88|19333.88|19331.99|19331.99|19334.74|19334.74|19331.67|19331.67|0
1684497000000|2023-05-19 11:50:00|19331.89|19331.89|19329.95|19329.95|19331.99|19331.99|19328.61|19328.61|0
1684497300000|2023-05-19 11:55:00|19329.81|19329.81|19334.31|19334.31|19334.31|19334.31|19329.61|19329.61|0
1684497600000|2023-05-19 12:00:00|19334.42|19334.42|19337.9|19337.9|19337.99|19337.99|19334.42|19334.42|0
1684497900000|2023-05-19 12:05:00|19338.01|19338.01|19342.22|19342.22|19342.41|19342.41|19337.8|19337.8|0
1684498200000|2023-05-19 12:10:00|19342.26|19342.26|19343.93|19343.93|19344.8|19344.8|19341.62|19341.62|0
1684498500000|2023-05-19 12:15:00|19343.98|19343.98|19345|19345|19345.28|19345.28|19342.51|19342.51|0
1684498800000|2023-05-19 12:20:00|19345.02|19345.02|19346.93|19346.93|19347.24|19347.24|19344.81|19344.81|0
1684499100000|2023-05-19 12:25:00|19346.54|19346.54|19346.57|19346.57|19346.6|19346.6|19345.75|19345.75|0
1684499400000|2023-05-19 12:30:00|19346.66|19346.66|19341.69|19341.69|19347.68|19347.68|19341.12|19341.12|0
1684499700000|2023-05-19 12:35:00|19341.46|19341.46|19338.82|19338.82|19341.88|19341.88|19338.1|19338.1|0
1684500000000|2023-05-19 12:40:00|19338.91|19338.91|19336.7|19336.7|19339.08|19339.08|19336.57|19336.57|0
1684500300000|2023-05-19 12:45:00|19336.55|19336.55|19336.57|19336.57|19337.54|19337.54|19335.23|19335.23|0
1684500600000|2023-05-19 12:50:00|19336.37|19336.37|19332.39|19332.39|19336.88|19336.88|19332.2|19332.2|0
1684500900000|2023-05-19 12:55:00|19332.28|19332.28|19333.91|19333.91|19334.04|19334.04|19331.62|19331.62|0
1684501200000|2023-05-19 13:00:00|19334.02|19334.02|19330.36|19330.36|19334.63|19334.63|19330.36|19330.36|0
1684501500000|2023-05-19 13:05:00|19330.28|19330.28|19331.58|19331.58|19331.77|19331.77|19328.38|19328.38|0
1684501800000|2023-05-19 13:10:00|19331.56|19331.56|19332.2|19332.2|19333.01|19333.01|19331.14|19331.14|0
1684502100000|2023-05-19 13:15:00|19332.16|19332.16|19333.76|19333.76|19333.76|19333.76|19327.64|19327.64|0
1684502400000|2023-05-19 13:20:00|19333.67|19333.67|19336.64|19336.64|19336.9|19336.9|19333.67|19333.67|0
1684502700000|2023-05-19 13:25:00|19336.72|19336.72|19335.44|19335.44|19337.19|19337.19|19334.04|19334.04|0
1684503000000|2023-05-19 13:30:00|19335.61|19335.61|19332.96|19332.96|19337.46|19337.46|19332.55|19332.55|0
1684503300000|2023-05-19 13:35:00|19333.04|19333.04|19349.45|19349.45|19349.49|19349.49|19332.35|19332.35|0
1684503600000|2023-05-19 13:40:00|19349.35|19349.35|19346.14|19346.14|19349.59|19349.59|19345.72|19345.72|0
1684503900000|2023-05-19 13:45:00|19346.24|19346.24|19344.92|19344.92|19348.01|19348.01|19344.79|19344.79|0
1684504200000|2023-05-19 13:50:00|19344.87|19344.87|19344.59|19344.59|19345.87|19345.87|19343.17|19343.17|0
1684504500000|2023-05-19 13:55:00|19344.68|19344.68|19347.45|19347.45|19348.89|19348.89|19343.41|19343.41|0
1684504800000|2023-05-19 14:00:00|19347.57|19347.57|19337.06|19337.06|19347.9|19347.9|19337|19337|0
1684505100000|2023-05-19 14:05:00|19336.99|19336.99|19344.64|19344.64|19345.06|19345.06|19336.11|19336.11|0
1684505400000|2023-05-19 14:10:00|19344.77|19344.77|19343.02|19343.02|19346.26|19346.26|19342.15|19342.15|0
1684505700000|2023-05-19 14:15:00|19343|19343|19342.66|19342.66|19343.88|19343.88|19342.33|19342.33|0
1684506000000|2023-05-19 14:20:00|19342.58|19342.58|19340.07|19340.07|19342.79|19342.79|19339.78|19339.78|0
1684506300000|2023-05-19 14:25:00|19340.04|19340.04|19340.08|19340.08|19340.68|19340.68|19337.91|19337.91|0
1684506600000|2023-05-19 14:30:00|19339.97|19339.97|19340.79|19340.79|19341.52|19341.52|19339.02|19339.02|0
1684506900000|2023-05-19 14:35:00|19340.87|19340.87|19332.55|19332.55|19340.99|19340.99|19332.49|19332.49|0
1684507200000|2023-05-19 14:40:00|19332.48|19332.48|19327.22|19327.22|19332.7|19332.7|19326.77|19326.77|0
1684507500000|2023-05-19 14:45:00|19327.32|19327.32|19325.62|19325.62|19328.18|19328.18|19324.59|19324.59|0
1684507800000|2023-05-19 14:50:00|19325.91|19325.91|19324.76|19324.76|19327.57|19327.57|19324.76|19324.76|0
1684508100000|2023-05-19 14:55:00|19324.83|19324.83|19322.74|19322.74|19324.92|19324.92|19322.38|19322.38|0
1684508400000|2023-05-19 15:00:00|19322.66|19322.66|19323.53|19323.53|19324.05|19324.05|19318.87|19318.87|0
1684508700000|2023-05-19 15:05:00|19323.38|19323.38|19311.69|19311.69|19323.43|19323.43|19311.69|19311.69|0
1684509000000|2023-05-19 15:10:00|19311.49|19311.49|19307.9|19307.9|19313.16|19313.16|19307.03|19307.03|0
1684509300000|2023-05-19 15:15:00|19307.95|19307.95|19287.31|19287.31|19308.37|19308.37|19286.51|19286.51|0
1684509600000|2023-05-19 15:20:00|19287.15|19287.15|19295.23|19295.23|19297.84|19297.84|19286.42|19286.42|0
1684509900000|2023-05-19 15:25:00|19295.38|19295.38|19286.17|19286.17|19295.62|19295.62|19281.86|19281.86|0
1684739700000|2023-05-22 07:15:00|19306.37|19306.37|19296.75|19296.75|19308.15|19308.15|19295.64|19295.64|0
1684740000000|2023-05-22 07:20:00|19296.48|19296.48|19292.07|19292.07|19298.04|19298.04|19291.64|19291.64|0
1684740300000|2023-05-22 07:25:00|19292.38|19292.38|19290.27|19290.27|19292.84|19292.84|19288.13|19288.13|0
1684740600000|2023-05-22 07:30:00|19290.44|19290.44|19280.59|19280.59|19290.96|19290.96|19278.05|19278.05|0
1684740900000|2023-05-22 07:35:00|19280.7|19280.7|19294.32|19294.32|19296.11|19296.11|19280.68|19280.68|0
1684741200000|2023-05-22 07:40:00|19294.49|19294.49|19304.3|19304.3|19304.53|19304.53|19294.49|19294.49|0
1684741500000|2023-05-22 07:45:00|19304.34|19304.34|19302.28|19302.28|19304.95|19304.95|19300.84|19300.84|0
1684741800000|2023-05-22 07:50:00|19302.41|19302.41|19301.74|19301.74|19303.83|19303.83|19300.51|19300.51|0
1684742100000|2023-05-22 07:55:00|19301.54|19301.54|19302.56|19302.56|19304.08|19304.08|19300.88|19300.88|0
1684742400000|2023-05-22 08:00:00|19302.64|19302.64|19298.31|19298.31|19302.75|19302.75|19297.17|19297.17|0
1684742700000|2023-05-22 08:05:00|19298.27|19298.27|19295.76|19295.76|19299.16|19299.16|19294.82|19294.82|0
1684743000000|2023-05-22 08:10:00|19295.84|19295.84|19301.25|19301.25|19301.43|19301.43|19295.84|19295.84|0
1684743300000|2023-05-22 08:15:00|19301.27|19301.27|19302.03|19302.03|19303.57|19303.57|19301.09|19301.09|0
1684743600000|2023-05-22 08:20:00|19302.13|19302.13|19303.04|19303.04|19303.54|19303.54|19301.33|19301.33|0
1684743900000|2023-05-22 08:25:00|19302.98|19302.98|19302.55|19302.55|19305.97|19305.97|19302.55|19302.55|0
1684744200000|2023-05-22 08:30:00|19302.46|19302.46|19302.46|19302.46|19302.46|19302.46|19300.53|19300.53|0
1684744500000|2023-05-22 08:35:00|19302.54|19302.54|19301.46|19301.46|19302.76|19302.76|19300.37|19300.37|0
1684744800000|2023-05-22 08:40:00|19301.39|19301.39|19307.15|19307.15|19307.55|19307.55|19300.25|19300.25|0
1684745100000|2023-05-22 08:45:00|19307.31|19307.31|19310.96|19310.96|19311.67|19311.67|19307.3|19307.3|0
1684745400000|2023-05-22 08:50:00|19311.01|19311.01|19306.38|19306.38|19311.37|19311.37|19306.12|19306.12|0
1684745700000|2023-05-22 08:55:00|19306.27|19306.27|19303.36|19303.36|19307.2|19307.2|19303.08|19303.08|0
1684746000000|2023-05-22 09:00:00|19303.28|19303.28|19297.98|19297.98|19303.28|19303.28|19297.78|19297.78|0
1684746300000|2023-05-22 09:05:00|19298.05|19298.05|19298.4|19298.4|19299.44|19299.44|19297.85|19297.85|0
1684746600000|2023-05-22 09:10:00|19298.51|19298.51|19298.89|19298.89|19300.13|19300.13|19297.49|19297.49|0
1684746900000|2023-05-22 09:15:00|19299.02|19299.02|19301.17|19301.17|19302.01|19302.01|19298.8|19298.8|0
1684747200000|2023-05-22 09:20:00|19301.21|19301.21|19302.98|19302.98|19303.05|19303.05|19300.4|19300.4|0
1684747500000|2023-05-22 09:25:00|19303.02|19303.02|19298.75|19298.75|19304.33|19304.33|19298.53|19298.53|0
1684747800000|2023-05-22 09:30:00|19298.72|19298.72|19296.19|19296.19|19298.95|19298.95|19295.64|19295.64|0
1684748100000|2023-05-22 09:35:00|19296.27|19296.27|19293.9|19293.9|19297.18|19297.18|19293.74|19293.74|0
1684748400000|2023-05-22 09:40:00|19293.96|19293.96|19290.1|19290.1|19293.96|19293.96|19290.02|19290.02|0
1684748700000|2023-05-22 09:45:00|19290.03|19290.03|19285.57|19285.57|19290.53|19290.53|19285.57|19285.57|0
1684749000000|2023-05-22 09:50:00|19285.8|19285.8|19290.04|19290.04|19290.66|19290.66|19285.8|19285.8|0
1684749300000|2023-05-22 09:55:00|19289.8|19289.8|19289.92|19289.92|19290.1|19290.1|19288.88|19288.88|0
1684749600000|2023-05-22 10:00:00|19290.08|19290.08|19289.18|19289.18|19290.08|19290.08|19288.3|19288.3|0
1684749900000|2023-05-22 10:05:00|19289.19|19289.19|19283.01|19283.01|19290.19|19290.19|19282.7|19282.7|0
1684750200000|2023-05-22 10:10:00|19282.97|19282.97|19278.4|19278.4|19283.05|19283.05|19277.41|19277.41|0
1684750500000|2023-05-22 10:15:00|19278.35|19278.35|19278.86|19278.86|19280.67|19280.67|19278.28|19278.28|0
1684750800000|2023-05-22 10:20:00|19278.91|19278.91|19280.99|19280.99|19281.18|19281.18|19278.73|19278.73|0
1684751100000|2023-05-22 10:25:00|19281.06|19281.06|19280|19280|19281.96|19281.96|19279.68|19279.68|0
1684751400000|2023-05-22 10:30:00|19280.07|19280.07|19274.32|19274.32|19280.9|19280.9|19274.32|19274.32|0
1684751700000|2023-05-22 10:35:00|19274.39|19274.39|19268.34|19268.34|19274.56|19274.56|19268|19268|0
1684752000000|2023-05-22 10:40:00|19268.25|19268.25|19257.18|19257.18|19268.29|19268.29|19256.69|19256.69|0
1684752300000|2023-05-22 10:45:00|19257.26|19257.26|19256.74|19256.74|19258.49|19258.49|19255.19|19255.19|0
1684752600000|2023-05-22 10:50:00|19256.7|19256.7|19258.59|19258.59|19259.08|19259.08|19255.87|19255.87|0
1684752900000|2023-05-22 10:55:00|19258.73|19258.73|19259.47|19259.47|19260.51|19260.51|19257.72|19257.72|0
1684753200000|2023-05-22 11:00:00|19259.6|19259.6|19259.1|19259.1|19260.39|19260.39|19258.16|19258.16|0
1684753500000|2023-05-22 11:05:00|19259.14|19259.14|19258.55|19258.55|19261.39|19261.39|19258.55|19258.55|0
1684753800000|2023-05-22 11:10:00|19258.6|19258.6|19258.95|19258.95|19259.27|19259.27|19258.23|19258.23|0
1684754100000|2023-05-22 11:15:00|19258.84|19258.84|19258.59|19258.59|19260.35|19260.35|19257.99|19257.99|0
1684754400000|2023-05-22 11:20:00|19258.67|19258.67|19258.08|19258.08|19258.72|19258.72|19257.8|19257.8|0
1684754700000|2023-05-22 11:25:00|19258.03|19258.03|19257.64|19257.64|19259.14|19259.14|19257.06|19257.06|0
1684755000000|2023-05-22 11:30:00|19257.46|19257.46|19260.13|19260.13|19260.67|19260.67|19256.84|19256.84|0
1684755300000|2023-05-22 11:35:00|19260.05|19260.05|19255.3|19255.3|19260.05|19260.05|19254.5|19254.5|0
1684755600000|2023-05-22 11:40:00|19255.21|19255.21|19261.26|19261.26|19261.48|19261.48|19255.21|19255.21|0
1684755900000|2023-05-22 11:45:00|19261.28|19261.28|19266.74|19266.74|19266.84|19266.84|19261.1|19261.1|0
1684756200000|2023-05-22 11:50:00|19266.96|19266.96|19268|19268|19268.39|19268.39|19264.76|19264.76|0
1684756500000|2023-05-22 11:55:00|19267.93|19267.93|19268.29|19268.29|19268.35|19268.35|19266.53|19266.53|0
1684756800000|2023-05-22 12:00:00|19268.22|19268.22|19262.96|19262.96|19268.46|19268.46|19262.75|19262.75|0
1684757100000|2023-05-22 12:05:00|19262.81|19262.81|19259.03|19259.03|19263.34|19263.34|19259.03|19259.03|0
1684757400000|2023-05-22 12:10:00|19258.9|19258.9|19259.18|19259.18|19259.64|19259.64|19258.44|19258.44|0
1684757700000|2023-05-22 12:15:00|19259.29|19259.29|19259.92|19259.92|19260.33|19260.33|19259.22|19259.22|0
1684758000000|2023-05-22 12:20:00|19259.91|19259.91|19262.86|19262.86|19263|19263|19259.34|19259.34|0
1684758300000|2023-05-22 12:25:00|19262.94|19262.94|19264.08|19264.08|19264.48|19264.48|19261.98|19261.98|0
1684758600000|2023-05-22 12:30:00|19263.88|19263.88|19254.83|19254.83|19264.03|19264.03|19254.79|19254.79|0
1684758900000|2023-05-22 12:35:00|19254.44|19254.44|19251.24|19251.24|19254.45|19254.45|19249.13|19249.13|0
1684759200000|2023-05-22 12:40:00|19251.19|19251.19|19250.32|19250.32|19253.24|19253.24|19249.84|19249.84|0
1684759500000|2023-05-22 12:45:00|19250.27|19250.27|19253.47|19253.47|19253.91|19253.91|19249.96|19249.96|0
1684759800000|2023-05-22 12:50:00|19253.52|19253.52|19253.15|19253.15|19253.89|19253.89|19252.46|19252.46|0
1684760100000|2023-05-22 12:55:00|19253.02|19253.02|19253.62|19253.62|19254.21|19254.21|19253.02|19253.02|0
1684760400000|2023-05-22 13:00:00|19253.45|19253.45|19251.76|19251.76|19253.61|19253.61|19251.76|19251.76|0
1684760700000|2023-05-22 13:05:00|19251.85|19251.85|19252.28|19252.28|19252.75|19252.75|19250.53|19250.53|0
1684761000000|2023-05-22 13:10:00|19252.37|19252.37|19253.17|19253.17|19253.34|19253.34|19251.23|19251.23|0
1684761300000|2023-05-22 13:15:00|19253.12|19253.12|19256.88|19256.88|19256.88|19256.88|19251.71|19251.71|0
1684761600000|2023-05-22 13:20:00|19256.9|19256.9|19257.36|19257.36|19257.81|19257.81|19256.08|19256.08|0
1684761900000|2023-05-22 13:25:00|19257.15|19257.15|19252.64|19252.64|19257.54|19257.54|19252.56|19252.56|0
1684762200000|2023-05-22 13:30:00|19252.6|19252.6|19256.22|19256.22|19256.71|19256.71|19252.56|19252.56|0
1684762500000|2023-05-22 13:35:00|19256.28|19256.28|19258.94|19258.94|19259.26|19259.26|19256.14|19256.14|0
1684762800000|2023-05-22 13:40:00|19258.89|19258.89|19264.51|19264.51|19268.25|19268.25|19258.89|19258.89|0
1684763100000|2023-05-22 13:45:00|19264.4|19264.4|19254.72|19254.72|19264.52|19264.52|19254.11|19254.11|0
1684763400000|2023-05-22 13:50:00|19254.77|19254.77|19257.06|19257.06|19258.44|19258.44|19254.68|19254.68|0
1684763700000|2023-05-22 13:55:00|19256.97|19256.97|19253.05|19253.05|19257.84|19257.84|19253.05|19253.05|0
1684764000000|2023-05-22 14:00:00|19252.45|19252.45|19249.52|19249.52|19252.45|19252.45|19247.22|19247.22|0
1684764300000|2023-05-22 14:05:00|19249.54|19249.54|19241.36|19241.36|19252.3|19252.3|19241.05|19241.05|0
1684764600000|2023-05-22 14:10:00|19241.33|19241.33|19247.61|19247.61|19247.61|19247.61|19240.38|19240.38|0
1684764900000|2023-05-22 14:15:00|19247.67|19247.67|19249.38|19249.38|19249.68|19249.68|19246.62|19246.62|0
1684765200000|2023-05-22 14:20:00|19249.43|19249.43|19255.45|19255.45|19255.61|19255.61|19249.36|19249.36|0
1684765500000|2023-05-22 14:25:00|19255.34|19255.34|19255.1|19255.1|19256.22|19256.22|19253.54|19253.54|0
1684765800000|2023-05-22 14:30:00|19255.12|19255.12|19255.4|19255.4|19256.12|19256.12|19254.03|19254.03|0
1684766100000|2023-05-22 14:35:00|19255.51|19255.51|19258.67|19258.67|19258.67|19258.67|19255.46|19255.46|0
1684766400000|2023-05-22 14:40:00|19258.7|19258.7|19259.42|19259.42|19262.84|19262.84|19258.61|19258.61|0
1684766700000|2023-05-22 14:45:00|19259.51|19259.51|19256.45|19256.45|19260.71|19260.71|19256.06|19256.06|0
1684767000000|2023-05-22 14:50:00|19256.42|19256.42|19256.76|19256.76|19256.84|19256.84|19254.47|19254.47|0
1684767300000|2023-05-22 14:55:00|19256.92|19256.92|19262.51|19262.51|19264.34|19264.34|19256.82|19256.82|0
1684767600000|2023-05-22 15:00:00|19262.58|19262.58|19270.31|19270.31|19270.33|19270.33|19262.58|19262.58|0
1684767900000|2023-05-22 15:05:00|19270.34|19270.34|19276.45|19276.45|19276.84|19276.84|19270.34|19270.34|0
1684768200000|2023-05-22 15:10:00|19276.39|19276.39|19277.57|19277.57|19277.57|19277.57|19275.5|19275.5|0
1684768500000|2023-05-22 15:15:00|19277.62|19277.62|19274.14|19274.14|19278.58|19278.58|19274.14|19274.14|0
1684768800000|2023-05-22 15:20:00|19274.07|19274.07|19276.61|19276.61|19277.88|19277.88|19273.55|19273.55|0
1684769100000|2023-05-22 15:25:00|19276.65|19276.65|19265.54|19265.54|19279.04|19279.04|19264.96|19264.96|0
1684826100000|2023-05-23 07:15:00|19272.11|19272.11|19283.54|19283.54|19284.93|19284.93|19271.6|19271.6|0
1684826400000|2023-05-23 07:20:00|19283.33|19283.33|19294.54|19294.54|19296.62|19296.62|19281.95|19281.95|0
1684826700000|2023-05-23 07:25:00|19294.38|19294.38|19290.17|19290.17|19294.38|19294.38|19289.34|19289.34|0
1684827000000|2023-05-23 07:30:00|19289.56|19289.56|19281.57|19281.57|19289.56|19289.56|19280.61|19280.61|0
1684827300000|2023-05-23 07:35:00|19281.46|19281.46|19281.21|19281.21|19283.69|19283.69|19280.31|19280.31|0
1684827600000|2023-05-23 07:40:00|19281.42|19281.42|19286.43|19286.43|19286.62|19286.62|19281.18|19281.18|0
1684827900000|2023-05-23 07:45:00|19286.41|19286.41|19299.91|19299.91|19299.96|19299.96|19286.22|19286.22|0
1684828200000|2023-05-23 07:50:00|19300.07|19300.07|19306.32|19306.32|19306.65|19306.65|19299.51|19299.51|0
1684828500000|2023-05-23 07:55:00|19306.87|19306.87|19320.1|19320.1|19320.1|19320.1|19305.26|19305.26|0
1684828800000|2023-05-23 08:00:00|19320.16|19320.16|19319.44|19319.44|19323.94|19323.94|19319.44|19319.44|0
1684829100000|2023-05-23 08:05:00|19319.49|19319.49|19327.83|19327.83|19328.08|19328.08|19318.91|19318.91|0
1684829400000|2023-05-23 08:10:00|19327.8|19327.8|19327.52|19327.52|19331.54|19331.54|19326.93|19326.93|0
1684829700000|2023-05-23 08:15:00|19327.31|19327.31|19332.65|19332.65|19334.24|19334.24|19325.75|19325.75|0
1684830000000|2023-05-23 08:20:00|19332.32|19332.32|19333.02|19333.02|19333.6|19333.6|19329.44|19329.44|0
1684830300000|2023-05-23 08:25:00|19332.96|19332.96|19326.01|19326.01|19333.35|19333.35|19324.84|19324.84|0
1684830600000|2023-05-23 08:30:00|19325.91|19325.91|19331.52|19331.52|19332.4|19332.4|19325.34|19325.34|0
1684830900000|2023-05-23 08:35:00|19331.4|19331.4|19333.27|19333.27|19333.73|19333.73|19329.59|19329.59|0
1684831200000|2023-05-23 08:40:00|19333.32|19333.32|19331.76|19331.76|19335.89|19335.89|19331.72|19331.72|0
1684831500000|2023-05-23 08:45:00|19331.69|19331.69|19331.5|19331.5|19331.74|19331.74|19330.28|19330.28|0
1684831800000|2023-05-23 08:50:00|19331.45|19331.45|19327.35|19327.35|19331.45|19331.45|19326.65|19326.65|0
1684832100000|2023-05-23 08:55:00|19326.76|19326.76|19322.02|19322.02|19326.87|19326.87|19322.02|19322.02|0
1684832400000|2023-05-23 09:00:00|19321.93|19321.93|19317.09|19317.09|19321.93|19321.93|19316.6|19316.6|0
1684832700000|2023-05-23 09:05:00|19317.11|19317.11|19318.46|19318.46|19319.21|19319.21|19315.54|19315.54|0
1684833000000|2023-05-23 09:10:00|19318.41|19318.41|19315.02|19315.02|19319.07|19319.07|19314.91|19314.91|0
1684833300000|2023-05-23 09:15:00|19315.07|19315.07|19317.13|19317.13|19317.25|19317.25|19314.54|19314.54|0
1684833600000|2023-05-23 09:20:00|19317.35|19317.35|19313.39|19313.39|19317.35|19317.35|19313.15|19313.15|0
1684833900000|2023-05-23 09:25:00|19313.5|19313.5|19317.08|19317.08|19317.08|19317.08|19312.98|19312.98|0
1684834200000|2023-05-23 09:30:00|19317.01|19317.01|19314.13|19314.13|19317.01|19317.01|19312.11|19312.11|0
1684834500000|2023-05-23 09:35:00|19314.02|19314.02|19315.37|19315.37|19316.69|19316.69|19314.02|19314.02|0
1684834800000|2023-05-23 09:40:00|19314.98|19314.98|19314.73|19314.73|19317.97|19317.97|19313.3|19313.3|0
1684835100000|2023-05-23 09:45:00|19314.65|19314.65|19317.56|19317.56|19317.59|19317.59|19313.46|19313.46|0
1684835400000|2023-05-23 09:50:00|19317.42|19317.42|19312.94|19312.94|19317.56|19317.56|19312.9|19312.9|0
1684835700000|2023-05-23 09:55:00|19312.57|19312.57|19311.84|19311.84|19313.16|19313.16|19311.53|19311.53|0
1684836000000|2023-05-23 10:00:00|19311.54|19311.54|19305.02|19305.02|19312.52|19312.52|19304.27|19304.27|0
1684836300000|2023-05-23 10:05:00|19305.13|19305.13|19305.14|19305.14|19305.53|19305.53|19303.85|19303.85|0
1684836600000|2023-05-23 10:10:00|19304.96|19304.96|19305.89|19305.89|19305.89|19305.89|19303.3|19303.3|0
1684836900000|2023-05-23 10:15:00|19306.02|19306.02|19307.37|19307.37|19307.98|19307.98|19305.88|19305.88|0
1684837200000|2023-05-23 10:20:00|19307.29|19307.29|19308.16|19308.16|19309.35|19309.35|19306.65|19306.65|0
1684837500000|2023-05-23 10:25:00|19308|19308|19305.35|19305.35|19308.07|19308.07|19304.39|19304.39|0
1684837800000|2023-05-23 10:30:00|19305.42|19305.42|19304.73|19304.73|19306.69|19306.69|19304.73|19304.73|0
1684838100000|2023-05-23 10:35:00|19304.49|19304.49|19303.61|19303.61|19304.71|19304.71|19302.59|19302.59|0
1684838400000|2023-05-23 10:40:00|19303.5|19303.5|19304.79|19304.79|19306.52|19306.52|19302.31|19302.31|0
1684838700000|2023-05-23 10:45:00|19304.68|19304.68|19299.98|19299.98|19305.15|19305.15|19299.64|19299.64|0
1684839000000|2023-05-23 10:50:00|19299.81|19299.81|19295.22|19295.22|19300.47|19300.47|19295|19295|0
1684839300000|2023-05-23 10:55:00|19295.2|19295.2|19296.53|19296.53|19298.26|19298.26|19295.19|19295.19|0
1684839600000|2023-05-23 11:00:00|19296.54|19296.54|19294.18|19294.18|19296.63|19296.63|19293.62|19293.62|0
1684839900000|2023-05-23 11:05:00|19294.06|19294.06|19295.65|19295.65|19297.21|19297.21|19293.9|19293.9|0
1684840200000|2023-05-23 11:10:00|19295.71|19295.71|19292.81|19292.81|19296.36|19296.36|19291.68|19291.68|0
1684840500000|2023-05-23 11:15:00|19292.83|19292.83|19297.11|19297.11|19297.48|19297.48|19292.83|19292.83|0
1684840800000|2023-05-23 11:20:00|19296.97|19296.97|19296.29|19296.29|19297.42|19297.42|19296.29|19296.29|0
1684841100000|2023-05-23 11:25:00|19296.2|19296.2|19295.99|19295.99|19296.9|19296.9|19295.48|19295.48|0
1684841400000|2023-05-23 11:30:00|19296.26|19296.26|19295.04|19295.04|19296.47|19296.47|19294.83|19294.83|0
1684841700000|2023-05-23 11:35:00|19295.21|19295.21|19296.68|19296.68|19296.81|19296.81|19295.18|19295.18|0
1684842000000|2023-05-23 11:40:00|19296.53|19296.53|19295.65|19295.65|19296.91|19296.91|19294.71|19294.71|0
1684842300000|2023-05-23 11:45:00|19295.7|19295.7|19291.26|19291.26|19296.31|19296.31|19291.21|19291.21|0
1684842600000|2023-05-23 11:50:00|19291.13|19291.13|19286.84|19286.84|19291.68|19291.68|19286.84|19286.84|0
1684842900000|2023-05-23 11:55:00|19286.92|19286.92|19283.84|19283.84|19288.31|19288.31|19283.84|19283.84|0
1684843200000|2023-05-23 12:00:00|19283.73|19283.73|19283.45|19283.45|19284.22|19284.22|19282.85|19282.85|0
1684843500000|2023-05-23 12:05:00|19283.53|19283.53|19283.48|19283.48|19284.11|19284.11|19282.42|19282.42|0
1684843800000|2023-05-23 12:10:00|19283.54|19283.54|19280.49|19280.49|19283.78|19283.78|19280.31|19280.31|0
1684844100000|2023-05-23 12:15:00|19280.25|19280.25|19282.43|19282.43|19282.52|19282.52|19279.8|19279.8|0
1684844400000|2023-05-23 12:20:00|19282.18|19282.18|19280.03|19280.03|19282.66|19282.66|19279.3|19279.3|0
1684844700000|2023-05-23 12:25:00|19280.13|19280.13|19278.39|19278.39|19280.79|19280.79|19278.34|19278.34|0
1684845000000|2023-05-23 12:30:00|19278.32|19278.32|19282.25|19282.25|19282.25|19282.25|19277.45|19277.45|0
1684845300000|2023-05-23 12:35:00|19282.54|19282.54|19282.64|19282.64|19284.71|19284.71|19282.33|19282.33|0
1684845600000|2023-05-23 12:40:00|19282.71|19282.71|19277.33|19277.33|19282.99|19282.99|19276.4|19276.4|0
1684845900000|2023-05-23 12:45:00|19277.26|19277.26|19277.51|19277.51|19278.37|19278.37|19276.64|19276.64|0
1684846200000|2023-05-23 12:50:00|19277.43|19277.43|19276.9|19276.9|19278.33|19278.33|19276.18|19276.18|0
1684846500000|2023-05-23 12:55:00|19276.75|19276.75|19274.85|19274.85|19276.97|19276.97|19273.4|19273.4|0
1684846800000|2023-05-23 13:00:00|19274.8|19274.8|19274.9|19274.9|19275.76|19275.76|19273.66|19273.66|0
1684847100000|2023-05-23 13:05:00|19274.81|19274.81|19270.14|19270.14|19274.82|19274.82|19269.85|19269.85|0
1684847400000|2023-05-23 13:10:00|19270.07|19270.07|19262.62|19262.62|19270.25|19270.25|19262.5|19262.5|0
1684847700000|2023-05-23 13:15:00|19262.59|19262.59|19253.22|19253.22|19262.59|19262.59|19253.01|19253.01|0
1684848000000|2023-05-23 13:20:00|19253.3|19253.3|19256.65|19256.65|19256.65|19256.65|19253.13|19253.13|0
1684848300000|2023-05-23 13:25:00|19256.08|19256.08|19251.57|19251.57|19256.14|19256.14|19251.3|19251.3|0
1684848600000|2023-05-23 13:30:00|19251.5|19251.5|19237.94|19237.94|19251.74|19251.74|19237.94|19237.94|0
1684848900000|2023-05-23 13:35:00|19237.98|19237.98|19232.08|19232.08|19237.98|19237.98|19231.91|19231.91|0
1684849200000|2023-05-23 13:40:00|19232.2|19232.2|19234.89|19234.89|19235.09|19235.09|19230.79|19230.79|0
1684849500000|2023-05-23 13:45:00|19235.19|19235.19|19232.31|19232.31|19237.19|19237.19|19229.66|19229.66|0
1684849800000|2023-05-23 13:50:00|19232.32|19232.32|19221.59|19221.59|19232.9|19232.9|19221.26|19221.26|0
1684850100000|2023-05-23 13:55:00|19221.55|19221.55|19219.66|19219.66|19221.73|19221.73|19217.51|19217.51|0
1684850400000|2023-05-23 14:00:00|19219.62|19219.62|19219.38|19219.38|19221.3|19221.3|19218.88|19218.88|0
1684850700000|2023-05-23 14:05:00|19219.11|19219.11|19223.83|19223.83|19224.41|19224.41|19218.31|19218.31|0
1684851000000|2023-05-23 14:10:00|19223.93|19223.93|19226.23|19226.23|19226.43|19226.43|19223.93|19223.93|0
1684851300000|2023-05-23 14:15:00|19226.33|19226.33|19224.74|19224.74|19227.51|19227.51|19220.26|19220.26|0
1684851600000|2023-05-23 14:20:00|19224.67|19224.67|19220.77|19220.77|19225.27|19225.27|19218.53|19218.53|0
1684851900000|2023-05-23 14:25:00|19220.89|19220.89|19226.33|19226.33|19227.13|19227.13|19220.46|19220.46|0
1684852200000|2023-05-23 14:30:00|19226.26|19226.26|19223.91|19223.91|19227.14|19227.14|19223.26|19223.26|0
1684852500000|2023-05-23 14:35:00|19223.85|19223.85|19222.5|19222.5|19224.31|19224.31|19220.51|19220.51|0
1684852800000|2023-05-23 14:40:00|19222.47|19222.47|19221.05|19221.05|19223.21|19223.21|19219.81|19219.81|0
1684853100000|2023-05-23 14:45:00|19221|19221|19211.53|19211.53|19221.38|19221.38|19211.31|19211.31|0
1684853400000|2023-05-23 14:50:00|19211.6|19211.6|19200.56|19200.56|19211.64|19211.64|19200.3|19200.3|0
1684853700000|2023-05-23 14:55:00|19200.53|19200.53|19206.66|19206.66|19207.12|19207.12|19199.37|19199.37|0
1684854000000|2023-05-23 15:00:00|19206.83|19206.83|19209.55|19209.55|19209.55|19209.55|19204.72|19204.72|0
1684854300000|2023-05-23 15:05:00|19209.58|19209.58|19216.3|19216.3|19216.9|19216.9|19209.58|19209.58|0
1684854600000|2023-05-23 15:10:00|19216.47|19216.47|19212.19|19212.19|19218.1|19218.1|19212.19|19212.19|0
1684854900000|2023-05-23 15:15:00|19212.07|19212.07|19213.8|19213.8|19214.09|19214.09|19210.23|19210.23|0
1684855200000|2023-05-23 15:20:00|19213.83|19213.83|19220.43|19220.43|19220.43|19220.43|19212.44|19212.44|0
1684855500000|2023-05-23 15:25:00|19220.5|19220.5|19218.05|19218.05|19222.96|19222.96|19217.71|19217.71|0
1684912500000|2023-05-24 07:15:00|19019.36|19019.36|18994.85|18994.85|19020.1|19020.1|18994.71|18994.71|0
1684912800000|2023-05-24 07:20:00|18995.48|18995.48|18980.1|18980.1|18995.48|18995.48|18976.83|18976.83|0
1684913100000|2023-05-24 07:25:00|18980.28|18980.28|18977.36|18977.36|18982.8|18982.8|18977.22|18977.22|0
1684913400000|2023-05-24 07:30:00|18977.53|18977.53|18963.52|18963.52|18977.82|18977.82|18963.28|18963.28|0
1684913700000|2023-05-24 07:35:00|18963.47|18963.47|18935.82|18935.82|18963.47|18963.47|18933.75|18933.75|0
1684914000000|2023-05-24 07:40:00|18935.71|18935.71|18940.51|18940.51|18941.21|18941.21|18932.86|18932.86|0
1684914300000|2023-05-24 07:45:00|18940.78|18940.78|18935.03|18935.03|18941.99|18941.99|18929.84|18929.84|0
1684914600000|2023-05-24 07:50:00|18934.77|18934.77|18924.34|18924.34|18935.4|18935.4|18918.51|18918.51|0
1684914900000|2023-05-24 07:55:00|18924.45|18924.45|18944.38|18944.38|18944.43|18944.43|18924.45|18924.45|0
1684915200000|2023-05-24 08:00:00|18944.35|18944.35|18949.05|18949.05|18949.19|18949.19|18939.81|18939.81|0
1684915500000|2023-05-24 08:05:00|18948.98|18948.98|18952.43|18952.43|18961.45|18961.45|18948.98|18948.98|0
1684915800000|2023-05-24 08:10:00|18952.47|18952.47|18946.81|18946.81|18953.2|18953.2|18946.48|18946.48|0
1684916100000|2023-05-24 08:15:00|18946.5|18946.5|18939.1|18939.1|18946.5|18946.5|18939.1|18939.1|0
1684916400000|2023-05-24 08:20:00|18938.96|18938.96|18941.56|18941.56|18941.56|18941.56|18936.62|18936.62|0
1684916700000|2023-05-24 08:25:00|18941.65|18941.65|18941.19|18941.19|18944.49|18944.49|18940|18940|0
1684917000000|2023-05-24 08:30:00|18941.08|18941.08|18938.72|18938.72|18941.08|18941.08|18936.65|18936.65|0
1684917300000|2023-05-24 08:35:00|18938.8|18938.8|18939.81|18939.81|18944.32|18944.32|18938.8|18938.8|0
1684917600000|2023-05-24 08:40:00|18939.73|18939.73|18947.76|18947.76|18948.62|18948.62|18939.73|18939.73|0
1684917900000|2023-05-24 08:45:00|18947.85|18947.85|18946.92|18946.92|18948.44|18948.44|18945.91|18945.91|0
1684918200000|2023-05-24 08:50:00|18947.12|18947.12|18952.97|18952.97|18955.03|18955.03|18947.12|18947.12|0
1684918500000|2023-05-24 08:55:00|18953.01|18953.01|18960.76|18960.76|18960.96|18960.96|18951.52|18951.52|0
1684918800000|2023-05-24 09:00:00|18960.86|18960.86|18960.33|18960.33|18963.46|18963.46|18959.73|18959.73|0
1684919100000|2023-05-24 09:05:00|18960.5|18960.5|18951.42|18951.42|18961.76|18961.76|18951.42|18951.42|0
1684919400000|2023-05-24 09:10:00|18951.32|18951.32|18941.52|18941.52|18951.32|18951.32|18941.52|18941.52|0
1684919700000|2023-05-24 09:15:00|18941.39|18941.39|18937.63|18937.63|18941.7|18941.7|18935.83|18935.83|0
1684920000000|2023-05-24 09:20:00|18937.56|18937.56|18945.68|18945.68|18945.68|18945.68|18937.11|18937.11|0
1684920300000|2023-05-24 09:25:00|18945.73|18945.73|18942.69|18942.69|18946.83|18946.83|18942.46|18942.46|0
1684920600000|2023-05-24 09:30:00|18942.59|18942.59|18926.11|18926.11|18943.11|18943.11|18926.11|18926.11|0
1684920900000|2023-05-24 09:35:00|18925.94|18925.94|18921.63|18921.63|18926.03|18926.03|18918.6|18918.6|0
1684921200000|2023-05-24 09:40:00|18921.51|18921.51|18934.56|18934.56|18934.56|18934.56|18921.51|18921.51|0
1684921500000|2023-05-24 09:45:00|18934.76|18934.76|18941.28|18941.28|18941.28|18941.28|18934.76|18934.76|0
1684921800000|2023-05-24 09:50:00|18941.33|18941.33|18942.54|18942.54|18942.63|18942.63|18940.36|18940.36|0
1684922100000|2023-05-24 09:55:00|18942.48|18942.48|18946.65|18946.65|18946.77|18946.77|18942.27|18942.27|0
1684922400000|2023-05-24 10:00:00|18946.74|18946.74|18948.64|18948.64|18950.12|18950.12|18946.66|18946.66|0
1684922700000|2023-05-24 10:05:00|18948.32|18948.32|18941.87|18941.87|18948.88|18948.88|18940.36|18940.36|0
1684923000000|2023-05-24 10:10:00|18941.91|18941.91|18941.32|18941.32|18942.66|18942.66|18937.62|18937.62|0
1684923300000|2023-05-24 10:15:00|18941.1|18941.1|18936.61|18936.61|18941.27|18941.27|18936.61|18936.61|0
1684923600000|2023-05-24 10:20:00|18936.65|18936.65|18932.82|18932.82|18937.61|18937.61|18932.54|18932.54|0
1684923900000|2023-05-24 10:25:00|18932.71|18932.71|18930.37|18930.37|18932.89|18932.89|18929.95|18929.95|0
1684924200000|2023-05-24 10:30:00|18930.3|18930.3|18932.98|18932.98|18933.17|18933.17|18928.5|18928.5|0
1684924500000|2023-05-24 10:35:00|18933.04|18933.04|18933.97|18933.97|18934.9|18934.9|18932.61|18932.61|0
1684924800000|2023-05-24 10:40:00|18933.99|18933.99|18946.13|18946.13|18946.51|18946.51|18933.99|18933.99|0
1684925100000|2023-05-24 10:45:00|18946.2|18946.2|18952.95|18952.95|18953.41|18953.41|18946.12|18946.12|0
1684925400000|2023-05-24 10:50:00|18953.03|18953.03|18963.27|18963.27|18963.27|18963.27|18953|18953|0
1684925700000|2023-05-24 10:55:00|18963.07|18963.07|18973.91|18973.91|18974.66|18974.66|18963.07|18963.07|0
1684926000000|2023-05-24 11:00:00|18974.36|18974.36|18971.1|18971.1|18977.06|18977.06|18969.83|18969.83|0
1684926300000|2023-05-24 11:05:00|18971.39|18971.39|18980.16|18980.16|18980.45|18980.45|18971.38|18971.38|0
1684926600000|2023-05-24 11:10:00|18980.27|18980.27|18982.1|18982.1|18982.3|18982.3|18979.41|18979.41|0
1684926900000|2023-05-24 11:15:00|18981.91|18981.91|18987.72|18987.72|18987.82|18987.82|18981.1|18981.1|0
1684927200000|2023-05-24 11:20:00|18987.64|18987.64|18982.02|18982.02|18987.64|18987.64|18980.63|18980.63|0
1684927500000|2023-05-24 11:25:00|18981.91|18981.91|18979.25|18979.25|18981.95|18981.95|18979.07|18979.07|0
1684927800000|2023-05-24 11:30:00|18979.16|18979.16|18977.46|18977.46|18980.1|18980.1|18976.87|18976.87|0
1684928100000|2023-05-24 11:35:00|18977.36|18977.36|18972.93|18972.93|18977.62|18977.62|18971.08|18971.08|0
1684928400000|2023-05-24 11:40:00|18972.86|18972.86|18976.42|18976.42|18976.47|18976.47|18972.63|18972.63|0
1684928700000|2023-05-24 11:45:00|18976.33|18976.33|18974.06|18974.06|18976.49|18976.49|18973.72|18973.72|0
1684929000000|2023-05-24 11:50:00|18973.67|18973.67|18969.8|18969.8|18974.03|18974.03|18969.8|18969.8|0
1684929300000|2023-05-24 11:55:00|18969.9|18969.9|18970.47|18970.47|18971.26|18971.26|18969.36|18969.36|0
1684929600000|2023-05-24 12:00:00|18970.55|18970.55|18974.46|18974.46|18974.76|18974.76|18968.58|18968.58|0
1684929900000|2023-05-24 12:05:00|18974.61|18974.61|18983.96|18983.96|18984.46|18984.46|18974.16|18974.16|0
1684930200000|2023-05-24 12:10:00|18983.99|18983.99|18990.1|18990.1|18990.36|18990.36|18983.99|18983.99|0
1684930500000|2023-05-24 12:15:00|18990.17|18990.17|18990.31|18990.31|18991.28|18991.28|18989.4|18989.4|0
1684930800000|2023-05-24 12:20:00|18990.27|18990.27|18991.96|18991.96|18992.49|18992.49|18989.86|18989.86|0
1684931100000|2023-05-24 12:25:00|18991.8|18991.8|18984.06|18984.06|18992.2|18992.2|18984.03|18984.03|0
1684931400000|2023-05-24 12:30:00|18983.93|18983.93|18976.01|18976.01|18983.93|18983.93|18975.53|18975.53|0
1684931700000|2023-05-24 12:35:00|18975.87|18975.87|18974.1|18974.1|18975.89|18975.89|18973.4|18973.4|0
1684932000000|2023-05-24 12:40:00|18974.13|18974.13|18971.05|18971.05|18974.24|18974.24|18970.87|18970.87|0
1684932300000|2023-05-24 12:45:00|18970.9|18970.9|18964.11|18964.11|18971.33|18971.33|18962.93|18962.93|0
1684932600000|2023-05-24 12:50:00|18964.05|18964.05|18960.56|18960.56|18965.43|18965.43|18960.38|18960.38|0
1684932900000|2023-05-24 12:55:00|18960.35|18960.35|18950.71|18950.71|18960.35|18960.35|18950.64|18950.64|0
1684933200000|2023-05-24 13:00:00|18950.62|18950.62|18940.5|18940.5|18950.62|18950.62|18939.94|18939.94|0
1684933500000|2023-05-24 13:05:00|18940.4|18940.4|18944.69|18944.69|18944.82|18944.82|18938.82|18938.82|0
1684933800000|2023-05-24 13:10:00|18944.79|18944.79|18952.77|18952.77|18952.92|18952.92|18944.13|18944.13|0
1684934100000|2023-05-24 13:15:00|18952.81|18952.81|18953.56|18953.56|18955.4|18955.4|18952.75|18952.75|0
1684934400000|2023-05-24 13:20:00|18953.36|18953.36|18955.51|18955.51|18955.83|18955.83|18953.24|18953.24|0
1684934700000|2023-05-24 13:25:00|18955.47|18955.47|18959.84|18959.84|18960.26|18960.26|18954.94|18954.94|0
1684935000000|2023-05-24 13:30:00|18959.65|18959.65|18948.61|18948.61|18960.34|18960.34|18944.88|18944.88|0
1684935300000|2023-05-24 13:35:00|18948.7|18948.7|18939.4|18939.4|18949.6|18949.6|18938.84|18938.84|0
1684935600000|2023-05-24 13:40:00|18939.45|18939.45|18932.16|18932.16|18939.81|18939.81|18931.72|18931.72|0
1684935900000|2023-05-24 13:45:00|18932.26|18932.26|18913.35|18913.35|18932.26|18932.26|18913.04|18913.04|0
1684936200000|2023-05-24 13:50:00|18913.26|18913.26|18903.09|18903.09|18913.72|18913.72|18903.09|18903.09|0
1684936500000|2023-05-24 13:55:00|18903.22|18903.22|18917.88|18917.88|18920.39|18920.39|18903.12|18903.12|0
1684936800000|2023-05-24 14:00:00|18916.9|18916.9|18905.18|18905.18|18918.55|18918.55|18905.07|18905.07|0
1684937100000|2023-05-24 14:05:00|18905.13|18905.13|18880.9|18880.9|18905.13|18905.13|18880.9|18880.9|0
1684937400000|2023-05-24 14:10:00|18880.86|18880.86|18885.1|18885.1|18885.16|18885.16|18878.51|18878.51|0
1684937700000|2023-05-24 14:15:00|18885.14|18885.14|18894.78|18894.78|18894.92|18894.92|18883.45|18883.45|0
1684938000000|2023-05-24 14:20:00|18894.7|18894.7|18892.91|18892.91|18896.52|18896.52|18890.91|18890.91|0
1684938300000|2023-05-24 14:25:00|18893.01|18893.01|18902.02|18902.02|18902.02|18902.02|18893.01|18893.01|0
1684938600000|2023-05-24 14:30:00|18901.93|18901.93|18903.61|18903.61|18905.87|18905.87|18901.81|18901.81|0
1684938900000|2023-05-24 14:35:00|18903.7|18903.7|18908.39|18908.39|18909.85|18909.85|18903.7|18903.7|0
1684939200000|2023-05-24 14:40:00|18908.55|18908.55|18915.55|18915.55|18915.55|18915.55|18907.08|18907.08|0
1684939500000|2023-05-24 14:45:00|18915.51|18915.51|18918.36|18918.36|18919.16|18919.16|18914.7|18914.7|0
1684939800000|2023-05-24 14:50:00|18918.39|18918.39|18922.68|18922.68|18923.12|18923.12|18918.39|18918.39|0
1684940100000|2023-05-24 14:55:00|18922.79|18922.79|18923.72|18923.72|18925.76|18925.76|18922.4|18922.4|0
1684940400000|2023-05-24 15:00:00|18923.66|18923.66|18909.41|18909.41|18923.66|18923.66|18909.41|18909.41|0
1684940700000|2023-05-24 15:05:00|18909.28|18909.28|18897.74|18897.74|18909.5|18909.5|18897.74|18897.74|0
1684941000000|2023-05-24 15:10:00|18897.69|18897.69|18899.17|18899.17|18900.45|18900.45|18896.57|18896.57|0
1684941300000|2023-05-24 15:15:00|18899.08|18899.08|18899.71|18899.71|18903.05|18903.05|18899.08|18899.08|0
1684941600000|2023-05-24 15:20:00|18899.8|18899.8|18910.95|18910.95|18911.31|18911.31|18899.7|18899.7|0
1684941900000|2023-05-24 15:25:00|18911.04|18911.04|18913.3|18913.3|18915.7|18915.7|18909.51|18909.51|0
1684998900000|2023-05-25 07:15:00|18903.59|18903.59|18907.34|18907.34|18907.51|18907.51|18902.8|18902.8|0
1684999200000|2023-05-25 07:20:00|18908.96|18908.96|18903.11|18903.11|18912|18912|18902.73|18902.73|0
1684999500000|2023-05-25 07:25:00|18902.87|18902.87|18900.34|18900.34|18903.03|18903.03|18898.27|18898.27|0
1684999800000|2023-05-25 07:30:00|18900.44|18900.44|18877.19|18877.19|18900.53|18900.53|18877.16|18877.16|0
1685000100000|2023-05-25 07:35:00|18877.01|18877.01|18855.16|18855.16|18877.01|18877.01|18853.69|18853.69|0
1685000400000|2023-05-25 07:40:00|18855.72|18855.72|18848.45|18848.45|18857.67|18857.67|18848.45|18848.45|0
1685000700000|2023-05-25 07:45:00|18848.42|18848.42|18811.68|18811.68|18848.95|18848.95|18807.8|18807.8|0
1685001000000|2023-05-25 07:50:00|18811.64|18811.64|18816.28|18816.28|18816.28|18816.28|18808.07|18808.07|0
1685001300000|2023-05-25 07:55:00|18816.36|18816.36|18827.25|18827.25|18828.21|18828.21|18816.14|18816.14|0
1685001600000|2023-05-25 08:00:00|18827.11|18827.11|18824.34|18824.34|18827.15|18827.15|18819.56|18819.56|0
1685001900000|2023-05-25 08:05:00|18824.45|18824.45|18830.32|18830.32|18830.32|18830.32|18823.96|18823.96|0
1685002200000|2023-05-25 08:10:00|18830.17|18830.17|18821.28|18821.28|18830.64|18830.64|18821.28|18821.28|0
1685002500000|2023-05-25 08:15:00|18821.39|18821.39|18826.72|18826.72|18826.72|18826.72|18817.5|18817.5|0
1685002800000|2023-05-25 08:20:00|18826.86|18826.86|18841.8|18841.8|18841.8|18841.8|18826.04|18826.04|0
1685003100000|2023-05-25 08:25:00|18841.95|18841.95|18839.12|18839.12|18844.11|18844.11|18839.08|18839.08|0
1685003400000|2023-05-25 08:30:00|18839.18|18839.18|18827.29|18827.29|18839.18|18839.18|18827.29|18827.29|0
1685003700000|2023-05-25 08:35:00|18827.2|18827.2|18828.76|18828.76|18830.47|18830.47|18826.77|18826.77|0
1685004000000|2023-05-25 08:40:00|18828.6|18828.6|18833.85|18833.85|18833.85|18833.85|18828.51|18828.51|0
1685004300000|2023-05-25 08:45:00|18834.07|18834.07|18840.41|18840.41|18840.46|18840.46|18833.85|18833.85|0
1685004600000|2023-05-25 08:50:00|18840.21|18840.21|18846.74|18846.74|18846.86|18846.86|18840.21|18840.21|0
1685004900000|2023-05-25 08:55:00|18846.65|18846.65|18849.72|18849.72|18851.32|18851.32|18846.62|18846.62|0
1685005200000|2023-05-25 09:00:00|18849.78|18849.78|18858.18|18858.18|18858.69|18858.69|18849.5|18849.5|0
1685005500000|2023-05-25 09:05:00|18858.09|18858.09|18854.32|18854.32|18859.41|18859.41|18853.96|18853.96|0
1685005800000|2023-05-25 09:10:00|18854.1|18854.1|18851.88|18851.88|18854.42|18854.42|18849.48|18849.48|0
1685006100000|2023-05-25 09:15:00|18851.84|18851.84|18854.84|18854.84|18855.29|18855.29|18851.84|18851.84|0
1685006400000|2023-05-25 09:20:00|18855.17|18855.17|18859.13|18859.13|18859.33|18859.33|18855.17|18855.17|0
1685006700000|2023-05-25 09:25:00|18859.03|18859.03|18860.23|18860.23|18860.33|18860.33|18856.79|18856.79|0
1685007000000|2023-05-25 09:30:00|18860.34|18860.34|18870.55|18870.55|18870.87|18870.87|18860.34|18860.34|0
1685007300000|2023-05-25 09:35:00|18870.59|18870.59|18873.31|18873.31|18873.91|18873.91|18870.54|18870.54|0
1685007600000|2023-05-25 09:40:00|18873.36|18873.36|18878.3|18878.3|18878.37|18878.37|18873.22|18873.22|0
1685007900000|2023-05-25 09:45:00|18878.13|18878.13|18879.92|18879.92|18881.74|18881.74|18878.13|18878.13|0
1685008200000|2023-05-25 09:50:00|18879.85|18879.85|18884|18884|18884.01|18884.01|18879.85|18879.85|0
1685008500000|2023-05-25 09:55:00|18883.96|18883.96|18881.85|18881.85|18884.29|18884.29|18881.64|18881.64|0
1685008800000|2023-05-25 10:00:00|18881.87|18881.87|18887.91|18887.91|18887.97|18887.97|18881.39|18881.39|0
1685009100000|2023-05-25 10:05:00|18887.94|18887.94|18890.49|18890.49|18890.49|18890.49|18885.94|18885.94|0
1685009400000|2023-05-25 10:10:00|18890.53|18890.53|18893.14|18893.14|18894.04|18894.04|18890.48|18890.48|0
1685009700000|2023-05-25 10:15:00|18893.24|18893.24|18893.43|18893.43|18893.71|18893.71|18891.3|18891.3|0
1685010000000|2023-05-25 10:20:00|18893.26|18893.26|18900.11|18900.11|18900.11|18900.11|18892.93|18892.93|0
1685010300000|2023-05-25 10:25:00|18900.18|18900.18|18906.78|18906.78|18907|18907|18900.18|18900.18|0
1685010600000|2023-05-25 10:30:00|18906.93|18906.93|18909.99|18909.99|18910.44|18910.44|18906.48|18906.48|0
1685010900000|2023-05-25 10:35:00|18909.85|18909.85|18910.66|18910.66|18912.2|18912.2|18909.19|18909.19|0
1685011200000|2023-05-25 10:40:00|18910.82|18910.82|18911.04|18911.04|18911.41|18911.41|18909.22|18909.22|0
1685011500000|2023-05-25 10:45:00|18911.14|18911.14|18906.24|18906.24|18911.33|18911.33|18906.2|18906.2|0
1685011800000|2023-05-25 10:50:00|18906.2|18906.2|18904.8|18904.8|18906.49|18906.49|18903.63|18903.63|0
1685012100000|2023-05-25 10:55:00|18904.94|18904.94|18900.27|18900.27|18905.05|18905.05|18900.27|18900.27|0
1685012400000|2023-05-25 11:00:00|18899.85|18899.85|18895.11|18895.11|18899.85|18899.85|18893.03|18893.03|0
1685012700000|2023-05-25 11:05:00|18895.04|18895.04|18896.65|18896.65|18897.62|18897.62|18895.04|18895.04|0
1685013000000|2023-05-25 11:10:00|18896.53|18896.53|18895.61|18895.61|18896.53|18896.53|18894.85|18894.85|0
1685013300000|2023-05-25 11:15:00|18895.64|18895.64|18904.19|18904.19|18904.19|18904.19|18895.64|18895.64|0
1685013600000|2023-05-25 11:20:00|18904.13|18904.13|18911.66|18911.66|18911.66|18911.66|18904.1|18904.1|0
1685013900000|2023-05-25 11:25:00|18911.62|18911.62|18911.69|18911.69|18912.72|18912.72|18910.88|18910.88|0
1685014200000|2023-05-25 11:30:00|18911.61|18911.61|18913.48|18913.48|18913.78|18913.78|18910.56|18910.56|0
1685014500000|2023-05-25 11:35:00|18913.52|18913.52|18909.42|18909.42|18913.59|18913.59|18908.62|18908.62|0
1685014800000|2023-05-25 11:40:00|18909.25|18909.25|18910.12|18910.12|18911.62|18911.62|18908.87|18908.87|0
1685015100000|2023-05-25 11:45:00|18910.09|18910.09|18917.35|18917.35|18917.48|18917.48|18909.21|18909.21|0
1685015400000|2023-05-25 11:50:00|18917.48|18917.48|18913.01|18913.01|18917.71|18917.71|18912.84|18912.84|0
1685015700000|2023-05-25 11:55:00|18912.9|18912.9|18913.65|18913.65|18913.8|18913.8|18911.79|18911.79|0
1685016000000|2023-05-25 12:00:00|18913.74|18913.74|18916.89|18916.89|18917.58|18917.58|18912.53|18912.53|0
1685016300000|2023-05-25 12:05:00|18916.85|18916.85|18916.36|18916.36|18919.53|18919.53|18916.05|18916.05|0
1685016600000|2023-05-25 12:10:00|18916.3|18916.3|18919.3|18919.3|18919.3|18919.3|18916.1|18916.1|0
1685016900000|2023-05-25 12:15:00|18919.45|18919.45|18925.04|18925.04|18925.04|18925.04|18919.07|18919.07|0
1685017200000|2023-05-25 12:20:00|18925.1|18925.1|18926.1|18926.1|18926.79|18926.79|18925.08|18925.08|0
1685017500000|2023-05-25 12:25:00|18926.18|18926.18|18923.82|18923.82|18926.38|18926.38|18923.29|18923.29|0
1685017800000|2023-05-25 12:30:00|18924.21|18924.21|18924.97|18924.97|18927.21|18927.21|18923.52|18923.52|0
1685018100000|2023-05-25 12:35:00|18924.88|18924.88|18930.13|18930.13|18930.34|18930.34|18923.27|18923.27|0
1685018400000|2023-05-25 12:40:00|18930.15|18930.15|18941.6|18941.6|18941.6|18941.6|18929.72|18929.72|0
1685018700000|2023-05-25 12:45:00|18941.62|18941.62|18943.72|18943.72|18944.64|18944.64|18939.79|18939.79|0
1685019000000|2023-05-25 12:50:00|18943.57|18943.57|18941.13|18941.13|18943.8|18943.8|18940.5|18940.5|0
1685019300000|2023-05-25 12:55:00|18941.05|18941.05|18934.28|18934.28|18941.19|18941.19|18933.4|18933.4|0
1685019600000|2023-05-25 13:00:00|18934.22|18934.22|18931.84|18931.84|18935.73|18935.73|18931.83|18931.83|0
1685019900000|2023-05-25 13:05:00|18931.75|18931.75|18934.48|18934.48|18935.25|18935.25|18930.99|18930.99|0
1685020200000|2023-05-25 13:10:00|18934.42|18934.42|18929.46|18929.46|18936.09|18936.09|18929.46|18929.46|0
1685020500000|2023-05-25 13:15:00|18929.4|18929.4|18920.92|18920.92|18929.4|18929.4|18920.92|18920.92|0
1685020800000|2023-05-25 13:20:00|18920.97|18920.97|18911.27|18911.27|18920.97|18920.97|18911.15|18911.15|0
1685021100000|2023-05-25 13:25:00|18911.43|18911.43|18912.11|18912.11|18913.24|18913.24|18910.94|18910.94|0
1685021400000|2023-05-25 13:30:00|18912.25|18912.25|18911.1|18911.1|18913.89|18913.89|18910.23|18910.23|0
1685021700000|2023-05-25 13:35:00|18911.13|18911.13|18908.48|18908.48|18916.56|18916.56|18908.33|18908.33|0
1685022000000|2023-05-25 13:40:00|18908.52|18908.52|18908.38|18908.38|18909.38|18909.38|18907.22|18907.22|0
1685022300000|2023-05-25 13:45:00|18908.45|18908.45|18913.52|18913.52|18916.96|18916.96|18908.37|18908.37|0
1685022600000|2023-05-25 13:50:00|18913.48|18913.48|18914.83|18914.83|18915.05|18915.05|18908.83|18908.83|0
1685022900000|2023-05-25 13:55:00|18914.72|18914.72|18914.9|18914.9|18921.89|18921.89|18914.55|18914.55|0
1685023200000|2023-05-25 14:00:00|18914.73|18914.73|18912.12|18912.12|18914.73|18914.73|18907.57|18907.57|0
1685023500000|2023-05-25 14:05:00|18911.94|18911.94|18901.76|18901.76|18912.72|18912.72|18900.88|18900.88|0
1685023800000|2023-05-25 14:10:00|18901.6|18901.6|18889.04|18889.04|18901.6|18901.6|18887.87|18887.87|0
1685024100000|2023-05-25 14:15:00|18889.12|18889.12|18897.59|18897.59|18898.33|18898.33|18888.81|18888.81|0
1685024400000|2023-05-25 14:20:00|18897.56|18897.56|18890.84|18890.84|18897.93|18897.93|18890.11|18890.11|0
1685024700000|2023-05-25 14:25:00|18890.76|18890.76|18888.03|18888.03|18891.26|18891.26|18887.62|18887.62|0
1685025000000|2023-05-25 14:30:00|18887.03|18887.03|18883.89|18883.89|18887.5|18887.5|18881.45|18881.45|0
1685025300000|2023-05-25 14:35:00|18883.69|18883.69|18881.16|18881.16|18883.69|18883.69|18880.48|18880.48|0
1685025600000|2023-05-25 14:40:00|18881.08|18881.08|18885.21|18885.21|18885.8|18885.8|18881.08|18881.08|0
1685025900000|2023-05-25 14:45:00|18885.36|18885.36|18890.54|18890.54|18892.93|18892.93|18885.32|18885.32|0
1685026200000|2023-05-25 14:50:00|18890.68|18890.68|18882.58|18882.58|18890.8|18890.8|18882.53|18882.53|0
1685026500000|2023-05-25 14:55:00|18882.64|18882.64|18882.03|18882.03|18883.84|18883.84|18881.02|18881.02|0
1685026800000|2023-05-25 15:00:00|18882.17|18882.17|18886.63|18886.63|18886.63|18886.63|18882.09|18882.09|0
1685027100000|2023-05-25 15:05:00|18886.7|18886.7|18889.44|18889.44|18889.8|18889.8|18886.52|18886.52|0
1685027400000|2023-05-25 15:10:00|18889.5|18889.5|18882.82|18882.82|18889.91|18889.91|18882.82|18882.82|0
1685027700000|2023-05-25 15:15:00|18882.96|18882.96|18873.51|18873.51|18883.42|18883.42|18873.51|18873.51|0
1685028000000|2023-05-25 15:20:00|18872.96|18872.96|18862.06|18862.06|18872.96|18872.96|18861.53|18861.53|0
1685028300000|2023-05-25 15:25:00|18861.99|18861.99|18857.19|18857.19|18862.11|18862.11|18856.84|18856.84|0
1685085300000|2023-05-26 07:15:00|18876.31|18876.31|18868.96|18868.96|18878.46|18878.46|18868.96|18868.96|0
1685085600000|2023-05-26 07:20:00|18869.31|18869.31|18862.97|18862.97|18869.5|18869.5|18861.63|18861.63|0
1685085900000|2023-05-26 07:25:00|18862.77|18862.77|18853.9|18853.9|18862.77|18862.77|18851.84|18851.84|0
1685086200000|2023-05-26 07:30:00|18853.73|18853.73|18829.06|18829.06|18854.86|18854.86|18828.84|18828.84|0
1685086500000|2023-05-26 07:35:00|18829.18|18829.18|18817.82|18817.82|18829.18|18829.18|18817.31|18817.31|0
1685086800000|2023-05-26 07:40:00|18817.69|18817.69|18804.56|18804.56|18817.69|18817.69|18804.12|18804.12|0
1685087100000|2023-05-26 07:45:00|18804.76|18804.76|18819.32|18819.32|18819.41|18819.41|18804.31|18804.31|0
1685087400000|2023-05-26 07:50:00|18819.1|18819.1|18830.69|18830.69|18830.84|18830.84|18818.26|18818.26|0
1685087700000|2023-05-26 07:55:00|18830.75|18830.75|18822.22|18822.22|18833.59|18833.59|18822.06|18822.06|0
1685088000000|2023-05-26 08:00:00|18822.17|18822.17|18826.19|18826.19|18826.19|18826.19|18820.5|18820.5|0
1685088300000|2023-05-26 08:05:00|18826.15|18826.15|18815.7|18815.7|18826.31|18826.31|18815.46|18815.46|0
1685088600000|2023-05-26 08:10:00|18815.64|18815.64|18810.63|18810.63|18815.85|18815.85|18810.14|18810.14|0
1685088900000|2023-05-26 08:15:00|18810.87|18810.87|18812.76|18812.76|18814.91|18814.91|18810.49|18810.49|0
1685089200000|2023-05-26 08:20:00|18812.68|18812.68|18811.31|18811.31|18814.54|18814.54|18810.83|18810.83|0
1685089500000|2023-05-26 08:25:00|18811.12|18811.12|18806.97|18806.97|18811.12|18811.12|18805.92|18805.92|0
1685089800000|2023-05-26 08:30:00|18807.11|18807.11|18802.67|18802.67|18807.58|18807.58|18802.48|18802.48|0
1685090100000|2023-05-26 08:35:00|18802.6|18802.6|18796.74|18796.74|18802.94|18802.94|18796.41|18796.41|0
1685090400000|2023-05-26 08:40:00|18796.47|18796.47|18797.47|18797.47|18797.92|18797.92|18795.81|18795.81|0
1685090700000|2023-05-26 08:45:00|18797.42|18797.42|18801.93|18801.93|18802.77|18802.77|18797.33|18797.33|0
1685091000000|2023-05-26 08:50:00|18802.06|18802.06|18802.88|18802.88|18804.79|18804.79|18802.02|18802.02|0
1685091300000|2023-05-26 08:55:00|18802.79|18802.79|18805.92|18805.92|18806.39|18806.39|18802.79|18802.79|0
1685091600000|2023-05-26 09:00:00|18805.82|18805.82|18800.47|18800.47|18807.05|18807.05|18800.41|18800.41|0
1685091900000|2023-05-26 09:05:00|18800.67|18800.67|18795.73|18795.73|18801.03|18801.03|18793.96|18793.96|0
1685092200000|2023-05-26 09:10:00|18795.79|18795.79|18788.71|18788.71|18795.83|18795.83|18788.71|18788.71|0
1685092500000|2023-05-26 09:15:00|18788.75|18788.75|18786.88|18786.88|18788.79|18788.79|18785.28|18785.28|0
1685092800000|2023-05-26 09:20:00|18786.98|18786.98|18786.44|18786.44|18787.33|18787.33|18783.6|18783.6|0
1685093100000|2023-05-26 09:25:00|18786.37|18786.37|18781.33|18781.33|18787.6|18787.6|18781.33|18781.33|0
1685093400000|2023-05-26 09:30:00|18781.16|18781.16|18783.1|18783.1|18783.22|18783.22|18778.48|18778.48|0
1685093700000|2023-05-26 09:35:00|18783.2|18783.2|18784.8|18784.8|18785.33|18785.33|18782.36|18782.36|0
1685094000000|2023-05-26 09:40:00|18784.82|18784.82|18785.73|18785.73|18786.65|18786.65|18783.22|18783.22|0
1685094300000|2023-05-26 09:45:00|18785.56|18785.56|18783.89|18783.89|18785.84|18785.84|18783.65|18783.65|0
1685094600000|2023-05-26 09:50:00|18783.85|18783.85|18781.83|18781.83|18785.04|18785.04|18779.94|18779.94|0
1685094900000|2023-05-26 09:55:00|18781.69|18781.69|18783.51|18783.51|18784.98|18784.98|18780.97|18780.97|0
1685095200000|2023-05-26 10:00:00|18783.54|18783.54|18779.05|18779.05|18783.54|18783.54|18778.83|18778.83|0
1685095500000|2023-05-26 10:05:00|18778.9|18778.9|18781.2|18781.2|18781.53|18781.53|18777.68|18777.68|0
1685095800000|2023-05-26 10:10:00|18781.26|18781.26|18782.26|18782.26|18782.48|18782.48|18779.53|18779.53|0
1685096100000|2023-05-26 10:15:00|18782.33|18782.33|18783.76|18783.76|18783.89|18783.89|18781.75|18781.75|0
1685096400000|2023-05-26 10:20:00|18783.8|18783.8|18784.18|18784.18|18784.61|18784.61|18783.35|18783.35|0
1685096700000|2023-05-26 10:25:00|18784.25|18784.25|18786.5|18786.5|18788.3|18788.3|18784.1|18784.1|0
1685097000000|2023-05-26 10:30:00|18786.34|18786.34|18782.82|18782.82|18786.34|18786.34|18782.82|18782.82|0
1685097300000|2023-05-26 10:35:00|18782.69|18782.69|18783.75|18783.75|18784.17|18784.17|18781.61|18781.61|0
1685097600000|2023-05-26 10:40:00|18783.98|18783.98|18785.02|18785.02|18785.06|18785.06|18782.87|18782.87|0
1685097900000|2023-05-26 10:45:00|18784.93|18784.93|18790.1|18790.1|18790.6|18790.6|18784.92|18784.92|0
1685098200000|2023-05-26 10:50:00|18790.15|18790.15|18790.4|18790.4|18793.21|18793.21|18789.61|18789.61|0
1685098500000|2023-05-26 10:55:00|18790.46|18790.46|18792.9|18792.9|18793.11|18793.11|18790.26|18790.26|0
1685098800000|2023-05-26 11:00:00|18793.69|18793.69|18797.66|18797.66|18798.4|18798.4|18793.69|18793.69|0
1685099100000|2023-05-26 11:05:00|18797.72|18797.72|18800.76|18800.76|18800.79|18800.79|18797.72|18797.72|0
1685099400000|2023-05-26 11:10:00|18800.8|18800.8|18800.22|18800.22|18801.42|18801.42|18799.82|18799.82|0
1685099700000|2023-05-26 11:15:00|18800.16|18800.16|18802.9|18802.9|18802.9|18802.9|18800.09|18800.09|0
1685100000000|2023-05-26 11:20:00|18803.02|18803.02|18802.34|18802.34|18803.16|18803.16|18801.5|18801.5|0
1685100300000|2023-05-26 11:25:00|18802.61|18802.61|18799.89|18799.89|18802.68|18802.68|18798.38|18798.38|0
1685100600000|2023-05-26 11:30:00|18799.65|18799.65|18798.85|18798.85|18800.11|18800.11|18797.95|18797.95|0
1685100900000|2023-05-26 11:35:00|18798.8|18798.8|18798.12|18798.12|18800.25|18800.25|18797.71|18797.71|0
1685101200000|2023-05-26 11:40:00|18797.97|18797.97|18802.04|18802.04|18802.04|18802.04|18797.77|18797.77|0
1685101500000|2023-05-26 11:45:00|18801.72|18801.72|18802.46|18802.46|18803.33|18803.33|18801.32|18801.32|0
1685101800000|2023-05-26 11:50:00|18802.42|18802.42|18802.8|18802.8|18804.3|18804.3|18801.76|18801.76|0
1685102100000|2023-05-26 11:55:00|18802.58|18802.58|18797.17|18797.17|18802.58|18802.58|18796.13|18796.13|0
1685102400000|2023-05-26 12:00:00|18797.24|18797.24|18793.74|18793.74|18797.75|18797.75|18793.67|18793.67|0
1685102700000|2023-05-26 12:05:00|18793.76|18793.76|18793.67|18793.67|18794.85|18794.85|18793.16|18793.16|0
1685103000000|2023-05-26 12:10:00|18793.75|18793.75|18789.41|18789.41|18793.75|18793.75|18788.94|18788.94|0
1685103300000|2023-05-26 12:15:00|18789.25|18789.25|18786.81|18786.81|18789.25|18789.25|18786.31|18786.31|0
1685103600000|2023-05-26 12:20:00|18786.65|18786.65|18784.63|18784.63|18787.49|18787.49|18783.94|18783.94|0
1685103900000|2023-05-26 12:25:00|18784.55|18784.55|18781.14|18781.14|18785.13|18785.13|18781.01|18781.01|0
1685104200000|2023-05-26 12:30:00|18781.21|18781.21|18796.95|18796.95|18799.66|18799.66|18777.45|18777.45|0
1685104500000|2023-05-26 12:35:00|18796.77|18796.77|18795.45|18795.45|18796.89|18796.89|18795.13|18795.13|0
1685104800000|2023-05-26 12:40:00|18795.55|18795.55|18786.3|18786.3|18795.76|18795.76|18786.3|18786.3|0
1685105100000|2023-05-26 12:45:00|18786.19|18786.19|18783.18|18783.18|18786.27|18786.27|18778.89|18778.89|0
1685105400000|2023-05-26 12:50:00|18783.09|18783.09|18779.54|18779.54|18785.4|18785.4|18779.18|18779.18|0
1685105700000|2023-05-26 12:55:00|18779.5|18779.5|18782.87|18782.87|18782.87|18782.87|18776.9|18776.9|0
1685106000000|2023-05-26 13:00:00|18782.94|18782.94|18781.55|18781.55|18784.75|18784.75|18781.55|18781.55|0
1685106300000|2023-05-26 13:05:00|18781.59|18781.59|18781.65|18781.65|18782.73|18782.73|18781.39|18781.39|0
1685106600000|2023-05-26 13:10:00|18781.47|18781.47|18780.73|18780.73|18782.93|18782.93|18780.25|18780.25|0
1685106900000|2023-05-26 13:15:00|18780.55|18780.55|18777.36|18777.36|18780.82|18780.82|18776.24|18776.24|0
1685107200000|2023-05-26 13:20:00|18777.44|18777.44|18777.69|18777.69|18780.57|18780.57|18776.58|18776.58|0
1685107500000|2023-05-26 13:25:00|18777.77|18777.77|18777.91|18777.91|18778.02|18778.02|18775.97|18775.97|0
1685107800000|2023-05-26 13:30:00|18777.98|18777.98|18784.45|18784.45|18785.42|18785.42|18777.95|18777.95|0
1685108100000|2023-05-26 13:35:00|18784.5|18784.5|18791.45|18791.45|18792.28|18792.28|18782.61|18782.61|0
1685108400000|2023-05-26 13:40:00|18791.51|18791.51|18800.94|18800.94|18804.73|18804.73|18791.51|18791.51|0
1685108700000|2023-05-26 13:45:00|18801.09|18801.09|18801.69|18801.69|18805.06|18805.06|18801.09|18801.09|0
1685109000000|2023-05-26 13:50:00|18801.76|18801.76|18796.67|18796.67|18802.17|18802.17|18796.63|18796.63|0
1685109300000|2023-05-26 13:55:00|18796.86|18796.86|18785.89|18785.89|18796.89|18796.89|18785.73|18785.73|0
1685109600000|2023-05-26 14:00:00|18785.85|18785.85|18796.36|18796.36|18796.6|18796.6|18785.18|18785.18|0
1685109900000|2023-05-26 14:05:00|18796.29|18796.29|18813.31|18813.31|18813.31|18813.31|18795.28|18795.28|0
1685110200000|2023-05-26 14:10:00|18813.39|18813.39|18809.13|18809.13|18815.92|18815.92|18808.98|18808.98|0
1685110500000|2023-05-26 14:15:00|18809.06|18809.06|18817.37|18817.37|18817.58|18817.58|18808.28|18808.28|0
1685110800000|2023-05-26 14:20:00|18817.44|18817.44|18819.12|18819.12|18821.36|18821.36|18817.44|18817.44|0
1685111100000|2023-05-26 14:25:00|18819.25|18819.25|18816.69|18816.69|18821.26|18821.26|18816.36|18816.36|0
1685111400000|2023-05-26 14:30:00|18816.82|18816.82|18819.83|18819.83|18821.2|18821.2|18815.33|18815.33|0
1685111700000|2023-05-26 14:35:00|18819.82|18819.82|18824.88|18824.88|18825.64|18825.64|18819.71|18819.71|0
1685112000000|2023-05-26 14:40:00|18825|18825|18825|18825|18828.9|18828.9|18823.62|18823.62|0
1685112300000|2023-05-26 14:45:00|18824.9|18824.9|18817.11|18817.11|18825.04|18825.04|18816.67|18816.67|0
1685112600000|2023-05-26 14:50:00|18817.24|18817.24|18828.75|18828.75|18829.09|18829.09|18817.24|18817.24|0
1685112900000|2023-05-26 14:55:00|18828.81|18828.81|18824.77|18824.77|18829.68|18829.68|18824.51|18824.51|0
1685113200000|2023-05-26 15:00:00|18824.81|18824.81|18820.63|18820.63|18828.61|18828.61|18820.24|18820.24|0
1685113500000|2023-05-26 15:05:00|18821.08|18821.08|18818.76|18818.76|18822.79|18822.79|18817.61|18817.61|0
1685113800000|2023-05-26 15:10:00|18818.73|18818.73|18817.88|18817.88|18821.76|18821.76|18817.72|18817.72|0
1685114100000|2023-05-26 15:15:00|18817.84|18817.84|18817.37|18817.37|18820.29|18820.29|18817.25|18817.25|0
1685114400000|2023-05-26 15:20:00|18817.34|18817.34|18810.69|18810.69|18819.25|18819.25|18810.33|18810.33|0
1685114700000|2023-05-26 15:25:00|18810.57|18810.57|18809.25|18809.25|18812.93|18812.93|18808.57|18808.57|0
1685430900000|2023-05-30 07:15:00|18830.13|18830.13|18826.35|18826.35|18834.33|18834.33|18825.1|18825.1|0
1685431200000|2023-05-30 07:20:00|18826.15|18826.15|18824.16|18824.16|18827.12|18827.12|18821.06|18821.06|0
1685431500000|2023-05-30 07:25:00|18824.17|18824.17|18845.32|18845.32|18845.34|18845.34|18823.42|18823.42|0
1685431800000|2023-05-30 07:30:00|18845.63|18845.63|18846.86|18846.86|18847.56|18847.56|18840.39|18840.39|0
1685432100000|2023-05-30 07:35:00|18847.74|18847.74|18856.17|18856.17|18856.53|18856.53|18847.38|18847.38|0
1685432400000|2023-05-30 07:40:00|18856.4|18856.4|18859.56|18859.56|18860.63|18860.63|18855.72|18855.72|0
1685432700000|2023-05-30 07:45:00|18859.6|18859.6|18865.27|18865.27|18865.27|18865.27|18857.21|18857.21|0
1685433000000|2023-05-30 07:50:00|18865.16|18865.16|18856.7|18856.7|18869.44|18869.44|18856.44|18856.44|0
1685433300000|2023-05-30 07:55:00|18856.44|18856.44|18859.86|18859.86|18859.86|18859.86|18851.66|18851.66|0
1685433600000|2023-05-30 08:00:00|18859.95|18859.95|18868.68|18868.68|18868.74|18868.74|18859.95|18859.95|0
1685433900000|2023-05-30 08:05:00|18868.72|18868.72|18877.92|18877.92|18878.28|18878.28|18868.08|18868.08|0
1685434200000|2023-05-30 08:10:00|18877.88|18877.88|18872.1|18872.1|18879.72|18879.72|18872.04|18872.04|0
1685434500000|2023-05-30 08:15:00|18872.01|18872.01|18882.35|18882.35|18882.35|18882.35|18871.69|18871.69|0
1685434800000|2023-05-30 08:20:00|18882.43|18882.43|18890.73|18890.73|18890.92|18890.92|18882.43|18882.43|0
1685435100000|2023-05-30 08:25:00|18890.94|18890.94|18887.77|18887.77|18893.26|18893.26|18887.44|18887.44|0
1685435400000|2023-05-30 08:30:00|18887.63|18887.63|18891.58|18891.58|18891.87|18891.87|18885.12|18885.12|0
1685435700000|2023-05-30 08:35:00|18891.31|18891.31|18893.36|18893.36|18894.34|18894.34|18891.18|18891.18|0
1685436000000|2023-05-30 08:40:00|18893.28|18893.28|18896.2|18896.2|18897.56|18897.56|18892.74|18892.74|0
1685436300000|2023-05-30 08:45:00|18896.27|18896.27|18897.76|18897.76|18897.9|18897.9|18896.01|18896.01|0
1685436600000|2023-05-30 08:50:00|18897.72|18897.72|18909.63|18909.63|18909.63|18909.63|18897.68|18897.68|0
1685436900000|2023-05-30 08:55:00|18909.53|18909.53|18907.48|18907.48|18909.87|18909.87|18905.61|18905.61|0
1685437200000|2023-05-30 09:00:00|18907.4|18907.4|18905.41|18905.41|18907.4|18907.4|18904.74|18904.74|0
1685437500000|2023-05-30 09:05:00|18905.3|18905.3|18904.88|18904.88|18905.79|18905.79|18902.47|18902.47|0
1685437800000|2023-05-30 09:10:00|18904.77|18904.77|18901.65|18901.65|18904.85|18904.85|18900.59|18900.59|0
1685438100000|2023-05-30 09:15:00|18901.75|18901.75|18890.72|18890.72|18901.75|18901.75|18890.58|18890.58|0
1685438400000|2023-05-30 09:20:00|18890.68|18890.68|18889.05|18889.05|18891.15|18891.15|18887.57|18887.57|0
1685438700000|2023-05-30 09:25:00|18889.17|18889.17|18887.6|18887.6|18890.38|18890.38|18886.76|18886.76|0
1685439000000|2023-05-30 09:30:00|18887.72|18887.72|18882.37|18882.37|18887.79|18887.79|18882.28|18882.28|0
1685439300000|2023-05-30 09:35:00|18882.02|18882.02|18879.85|18879.85|18882.26|18882.26|18879.78|18879.78|0
1685439600000|2023-05-30 09:40:00|18879.81|18879.81|18868.05|18868.05|18880.41|18880.41|18867.87|18867.87|0
1685439900000|2023-05-30 09:45:00|18868.13|18868.13|18857.03|18857.03|18868.13|18868.13|18856.97|18856.97|0
1685440200000|2023-05-30 09:50:00|18856.92|18856.92|18858.34|18858.34|18859.57|18859.57|18856.48|18856.48|0
1685440500000|2023-05-30 09:55:00|18857.96|18857.96|18856.7|18856.7|18859.2|18859.2|18856.7|18856.7|0
1685440800000|2023-05-30 10:00:00|18856.77|18856.77|18860.12|18860.12|18860.12|18860.12|18855.06|18855.06|0
1685441100000|2023-05-30 10:05:00|18860.31|18860.31|18860.09|18860.09|18860.98|18860.98|18859.09|18859.09|0
1685441400000|2023-05-30 10:10:00|18860.2|18860.2|18857.91|18857.91|18860.54|18860.54|18857|18857|0
1685441700000|2023-05-30 10:15:00|18857.81|18857.81|18857|18857|18858.55|18858.55|18856.91|18856.91|0
1685442000000|2023-05-30 10:20:00|18856.94|18856.94|18858.12|18858.12|18858.51|18858.51|18856.91|18856.91|0
1685442300000|2023-05-30 10:25:00|18858.01|18858.01|18854.35|18854.35|18858.73|18858.73|18853.98|18853.98|0
1685442600000|2023-05-30 10:30:00|18854.24|18854.24|18852.32|18852.32|18854.37|18854.37|18851.98|18851.98|0
1685442900000|2023-05-30 10:35:00|18852.38|18852.38|18851.12|18851.12|18854.53|18854.53|18850.34|18850.34|0
1685443200000|2023-05-30 10:40:00|18850.93|18850.93|18851.83|18851.83|18852.37|18852.37|18850.49|18850.49|0
1685443500000|2023-05-30 10:45:00|18851.74|18851.74|18857.16|18857.16|18857.7|18857.7|18851.74|18851.74|0
1685443800000|2023-05-30 10:50:00|18857.25|18857.25|18857.17|18857.17|18860.58|18860.58|18856.96|18856.96|0
1685444100000|2023-05-30 10:55:00|18857.21|18857.21|18857.81|18857.81|18857.81|18857.81|18855.57|18855.57|0
1685444400000|2023-05-30 11:00:00|18862.1|18862.1|18865.36|18865.36|18870.99|18870.99|18862.1|18862.1|0
1685444700000|2023-05-30 11:05:00|18865.2|18865.2|18867.18|18867.18|18867.18|18867.18|18862.7|18862.7|0
1685445000000|2023-05-30 11:10:00|18867.04|18867.04|18869.19|18869.19|18869.61|18869.61|18866.53|18866.53|0
1685445300000|2023-05-30 11:15:00|18869.14|18869.14|18880.03|18880.03|18880.15|18880.15|18868.47|18868.47|0
1685445600000|2023-05-30 11:20:00|18880.11|18880.11|18888.85|18888.85|18889.63|18889.63|18879.96|18879.96|0
1685445900000|2023-05-30 11:25:00|18888.89|18888.89|18903.24|18903.24|18903.24|18903.24|18888.64|18888.64|0
1685446200000|2023-05-30 11:30:00|18903.21|18903.21|18916.41|18916.41|18916.41|18916.41|18903.17|18903.17|0
1685446500000|2023-05-30 11:35:00|18916.44|18916.44|18922.35|18922.35|18922.55|18922.55|18916.42|18916.42|0
1685446800000|2023-05-30 11:40:00|18922.51|18922.51|18922.03|18922.03|18923.09|18923.09|18920.58|18920.58|0
1685447100000|2023-05-30 11:45:00|18922.11|18922.11|18923.74|18923.74|18924.56|18924.56|18922.11|18922.11|0
1685447400000|2023-05-30 11:50:00|18923.79|18923.79|18922.54|18922.54|18924.47|18924.47|18922.44|18922.44|0
1685447700000|2023-05-30 11:55:00|18922.67|18922.67|18921.86|18921.86|18924.79|18924.79|18921.82|18921.82|0
1685448000000|2023-05-30 12:00:00|18921.99|18921.99|18917.56|18917.56|18922.06|18922.06|18916.49|18916.49|0
1685448300000|2023-05-30 12:05:00|18917.43|18917.43|18918.27|18918.27|18919.16|18919.16|18917.27|18917.27|0
1685448600000|2023-05-30 12:10:00|18918.2|18918.2|18919.83|18919.83|18921.42|18921.42|18918.09|18918.09|0
1685448900000|2023-05-30 12:15:00|18919.75|18919.75|18919.31|18919.31|18921.7|18921.7|18918.58|18918.58|0
1685449200000|2023-05-30 12:20:00|18919.33|18919.33|18915.47|18915.47|18919.44|18919.44|18914.82|18914.82|0
1685449500000|2023-05-30 12:25:00|18915.55|18915.55|18916.83|18916.83|18918.28|18918.28|18915.36|18915.36|0
1685449800000|2023-05-30 12:30:00|18916.7|18916.7|18912.88|18912.88|18917.51|18917.51|18912.88|18912.88|0
1685450100000|2023-05-30 12:35:00|18912.8|18912.8|18910.99|18910.99|18913.3|18913.3|18910.18|18910.18|0
1685450400000|2023-05-30 12:40:00|18910.86|18910.86|18914.14|18914.14|18915.18|18915.18|18910.73|18910.73|0
1685450700000|2023-05-30 12:45:00|18914.07|18914.07|18908.98|18908.98|18914.07|18914.07|18908.86|18908.86|0
1685451000000|2023-05-30 12:50:00|18908.73|18908.73|18904.45|18904.45|18908.73|18908.73|18904.39|18904.39|0
1685451300000|2023-05-30 12:55:00|18904.31|18904.31|18899.48|18899.48|18905.1|18905.1|18899.32|18899.32|0
1685451600000|2023-05-30 13:00:00|18899.37|18899.37|18897.86|18897.86|18899.8|18899.8|18895.48|18895.48|0
1685451900000|2023-05-30 13:05:00|18897.75|18897.75|18900.26|18900.26|18900.77|18900.77|18897.75|18897.75|0
1685452200000|2023-05-30 13:10:00|18900.19|18900.19|18902.82|18902.82|18902.82|18902.82|18898.97|18898.97|0
1685452500000|2023-05-30 13:15:00|18902.85|18902.85|18907.55|18907.55|18908.05|18908.05|18902.85|18902.85|0
1685452800000|2023-05-30 13:20:00|18907.48|18907.48|18906.72|18906.72|18907.73|18907.73|18906.21|18906.21|0
1685453100000|2023-05-30 13:25:00|18906.68|18906.68|18905.13|18905.13|18906.98|18906.98|18904.04|18904.04|0
1685453400000|2023-05-30 13:30:00|18904.97|18904.97|18907.72|18907.72|18910.13|18910.13|18904.48|18904.48|0
1685453700000|2023-05-30 13:35:00|18907.78|18907.78|18901.51|18901.51|18909.13|18909.13|18901.46|18901.46|0
1685454000000|2023-05-30 13:40:00|18901.2|18901.2|18894.65|18894.65|18901.3|18901.3|18894.47|18894.47|0
1685454300000|2023-05-30 13:45:00|18894.54|18894.54|18894.41|18894.41|18895.14|18895.14|18890.6|18890.6|0
1685454600000|2023-05-30 13:50:00|18894.38|18894.38|18885.74|18885.74|18894.38|18894.38|18885.68|18885.68|0
1685454900000|2023-05-30 13:55:00|18885.4|18885.4|18873.58|18873.58|18885.42|18885.42|18871.59|18871.59|0
1685455200000|2023-05-30 14:00:00|18873.4|18873.4|18864.61|18864.61|18873.65|18873.65|18861.1|18861.1|0
1685455500000|2023-05-30 14:05:00|18864.77|18864.77|18867.53|18867.53|18867.82|18867.82|18861.43|18861.43|0
1685455800000|2023-05-30 14:10:00|18867.49|18867.49|18873.79|18873.79|18874.17|18874.17|18865.38|18865.38|0
1685456100000|2023-05-30 14:15:00|18873.81|18873.81|18887.56|18887.56|18887.6|18887.6|18873.81|18873.81|0
1685456400000|2023-05-30 14:20:00|18887.51|18887.51|18881.43|18881.43|18894.55|18894.55|18881.2|18881.2|0
1685456700000|2023-05-30 14:25:00|18881.48|18881.48|18861.2|18861.2|18881.68|18881.68|18860.87|18860.87|0
1685457000000|2023-05-30 14:30:00|18861.16|18861.16|18861.67|18861.67|18866.29|18866.29|18859.61|18859.61|0
1685457300000|2023-05-30 14:35:00|18861.55|18861.55|18853.17|18853.17|18861.66|18861.66|18852.59|18852.59|0
1685457600000|2023-05-30 14:40:00|18853.1|18853.1|18846.83|18846.83|18853.44|18853.44|18846.8|18846.8|0
1685457900000|2023-05-30 14:45:00|18846.78|18846.78|18848.44|18848.44|18848.73|18848.73|18843.43|18843.43|0
1685458200000|2023-05-30 14:50:00|18848.48|18848.48|18851.66|18851.66|18852.83|18852.83|18848.48|18848.48|0
1685458500000|2023-05-30 14:55:00|18851.63|18851.63|18850.02|18850.02|18852.44|18852.44|18849.34|18849.34|0
1685458800000|2023-05-30 15:00:00|18849.95|18849.95|18850.33|18850.33|18854.61|18854.61|18849.58|18849.58|0
1685459100000|2023-05-30 15:05:00|18850.45|18850.45|18842.13|18842.13|18850.54|18850.54|18841.96|18841.96|0
1685459400000|2023-05-30 15:10:00|18842.11|18842.11|18835.76|18835.76|18842.11|18842.11|18835.76|18835.76|0
1685459700000|2023-05-30 15:15:00|18835.73|18835.73|18825.3|18825.3|18835.91|18835.91|18824.54|18824.54|0
1685460000000|2023-05-30 15:20:00|18825.24|18825.24|18823.28|18823.28|18825.43|18825.43|18820.64|18820.64|0
1685460300000|2023-05-30 15:25:00|18823.21|18823.21|18832.85|18832.85|18833.47|18833.47|18822.89|18822.89|0
1685517300000|2023-05-31 07:15:00|18690.15|18690.15|18710.55|18710.55|18712.03|18712.03|18690.15|18690.15|0
1685517600000|2023-05-31 07:20:00|18710.14|18710.14|18700.18|18700.18|18711.8|18711.8|18698.93|18698.93|0
1685517900000|2023-05-31 07:25:00|18700.23|18700.23|18718.82|18718.82|18718.82|18718.82|18700.23|18700.23|0
1685518200000|2023-05-31 07:30:00|18719.05|18719.05|18726.2|18726.2|18726.24|18726.24|18719.05|18719.05|0
1685518500000|2023-05-31 07:35:00|18726.06|18726.06|18726.02|18726.02|18730.54|18730.54|18725.13|18725.13|0
1685518800000|2023-05-31 07:40:00|18725.91|18725.91|18725.3|18725.3|18729.48|18729.48|18725.3|18725.3|0
1685519100000|2023-05-31 07:45:00|18725.19|18725.19|18721.15|18721.15|18725.19|18725.19|18718.55|18718.55|0
1685519400000|2023-05-31 07:50:00|18721.22|18721.22|18724.54|18724.54|18724.93|18724.93|18720.99|18720.99|0
1685519700000|2023-05-31 07:55:00|18724.5|18724.5|18735.25|18735.25|18735.44|18735.44|18723.86|18723.86|0
1685520000000|2023-05-31 08:00:00|18735.42|18735.42|18730.14|18730.14|18735.54|18735.54|18728.96|18728.96|0
1685520300000|2023-05-31 08:05:00|18730.19|18730.19|18745.84|18745.84|18745.84|18745.84|18729.4|18729.4|0
1685520600000|2023-05-31 08:10:00|18745.88|18745.88|18750.22|18750.22|18751.7|18751.7|18745.28|18745.28|0
1685520900000|2023-05-31 08:15:00|18750.06|18750.06|18762.75|18762.75|18763.09|18763.09|18749.46|18749.46|0
1685521200000|2023-05-31 08:20:00|18762.66|18762.66|18764.01|18764.01|18764.03|18764.03|18761.54|18761.54|0
1685521500000|2023-05-31 08:25:00|18763.88|18763.88|18762.46|18762.46|18765.04|18765.04|18761.56|18761.56|0
1685521800000|2023-05-31 08:30:00|18762.53|18762.53|18766.73|18766.73|18768.3|18768.3|18762.38|18762.38|0
1685522100000|2023-05-31 08:35:00|18766.67|18766.67|18771.61|18771.61|18774.45|18774.45|18765.09|18765.09|0
1685522400000|2023-05-31 08:40:00|18771.53|18771.53|18766.48|18766.48|18771.53|18771.53|18765.55|18765.55|0
1685522700000|2023-05-31 08:45:00|18766.62|18766.62|18760.6|18760.6|18767.97|18767.97|18759.59|18759.59|0
1685523000000|2023-05-31 08:50:00|18760.54|18760.54|18758.88|18758.88|18762.09|18762.09|18758.02|18758.02|0
1685523300000|2023-05-31 08:55:00|18758.82|18758.82|18749.36|18749.36|18758.82|18758.82|18749.23|18749.23|0
1685523600000|2023-05-31 09:00:00|18749.29|18749.29|18756.28|18756.28|18756.51|18756.51|18747.87|18747.87|0
1685523900000|2023-05-31 09:05:00|18756.43|18756.43|18757.99|18757.99|18758.45|18758.45|18755.5|18755.5|0
1685524200000|2023-05-31 09:10:00|18757.84|18757.84|18754.81|18754.81|18758.07|18758.07|18754.81|18754.81|0
1685524500000|2023-05-31 09:15:00|18754.8|18754.8|18753.98|18753.98|18756.4|18756.4|18753.51|18753.51|0
1685524800000|2023-05-31 09:20:00|18754.1|18754.1|18763.18|18763.18|18763.18|18763.18|18753.72|18753.72|0
1685525100000|2023-05-31 09:25:00|18763.13|18763.13|18764.66|18764.66|18766.04|18766.04|18762.65|18762.65|0
1685525400000|2023-05-31 09:30:00|18764.73|18764.73|18765.15|18765.15|18765.71|18765.71|18763.64|18763.64|0
1685525700000|2023-05-31 09:35:00|18765.04|18765.04|18760.84|18760.84|18765.04|18765.04|18760.84|18760.84|0
1685526000000|2023-05-31 09:40:00|18760.71|18760.71|18765.89|18765.89|18767.71|18767.71|18760.49|18760.49|0
1685526300000|2023-05-31 09:45:00|18765.78|18765.78|18766.67|18766.67|18767.27|18767.27|18765.42|18765.42|0
1685526600000|2023-05-31 09:50:00|18766.56|18766.56|18762.85|18762.85|18767.79|18767.79|18762.85|18762.85|0
1685526900000|2023-05-31 09:55:00|18762.73|18762.73|18757.26|18757.26|18762.95|18762.95|18757.07|18757.07|0
1685527200000|2023-05-31 10:00:00|18757.18|18757.18|18752.03|18752.03|18757.54|18757.54|18752.03|18752.03|0
1685527500000|2023-05-31 10:05:00|18751.98|18751.98|18752.31|18752.31|18752.46|18752.46|18748.02|18748.02|0
1685527800000|2023-05-31 10:10:00|18752.39|18752.39|18755.47|18755.47|18756.22|18756.22|18752.39|18752.39|0
1685528100000|2023-05-31 10:15:00|18755.59|18755.59|18760.64|18760.64|18760.64|18760.64|18754.73|18754.73|0
1685528400000|2023-05-31 10:20:00|18760.72|18760.72|18759.53|18759.53|18762.17|18762.17|18759.53|18759.53|0
1685528700000|2023-05-31 10:25:00|18759.57|18759.57|18762.61|18762.61|18763.78|18763.78|18759.57|18759.57|0
1685529000000|2023-05-31 10:30:00|18762.64|18762.64|18767.4|18767.4|18767.79|18767.79|18762.64|18762.64|0
1685529300000|2023-05-31 10:35:00|18767.49|18767.49|18770.82|18770.82|18770.9|18770.9|18767.43|18767.43|0
1685529600000|2023-05-31 10:40:00|18770.89|18770.89|18774.25|18774.25|18774.25|18774.25|18770.76|18770.76|0
1685529900000|2023-05-31 10:45:00|18774.49|18774.49|18776.22|18776.22|18776.24|18776.24|18774.11|18774.11|0
1685530200000|2023-05-31 10:50:00|18776.14|18776.14|18779.72|18779.72|18779.72|18779.72|18775.96|18775.96|0
1685530500000|2023-05-31 10:55:00|18779.8|18779.8|18783.19|18783.19|18783.19|18783.19|18779.23|18779.23|0
1685530800000|2023-05-31 11:00:00|18782.97|18782.97|18792.34|18792.34|18792.34|18792.34|18782.97|18782.97|0
1685531100000|2023-05-31 11:05:00|18792.42|18792.42|18795.22|18795.22|18795.33|18795.33|18792.31|18792.31|0
1685531400000|2023-05-31 11:10:00|18795.16|18795.16|18798.9|18798.9|18798.9|18798.9|18794.85|18794.85|0
1685531700000|2023-05-31 11:15:00|18799|18799|18807.45|18807.45|18807.45|18807.45|18799|18799|0
1685532000000|2023-05-31 11:20:00|18807.54|18807.54|18811.98|18811.98|18812.3|18812.3|18807.54|18807.54|0
1685532300000|2023-05-31 11:25:00|18812|18812|18811.14|18811.14|18813.17|18813.17|18810.42|18810.42|0
1685532600000|2023-05-31 11:30:00|18811.27|18811.27|18817.32|18817.32|18818.97|18818.97|18811.27|18811.27|0
1685532900000|2023-05-31 11:35:00|18817.24|18817.24|18822.47|18822.47|18823.35|18823.35|18817.13|18817.13|0
1685533200000|2023-05-31 11:40:00|18822.54|18822.54|18821.8|18821.8|18822.54|18822.54|18819.93|18819.93|0
1685533500000|2023-05-31 11:45:00|18821.87|18821.87|18821.02|18821.02|18823.62|18823.62|18820.14|18820.14|0
1685533800000|2023-05-31 11:50:00|18820.91|18820.91|18818.4|18818.4|18820.95|18820.95|18818.1|18818.1|0
1685534100000|2023-05-31 11:55:00|18818.32|18818.32|18817.98|18817.98|18820.27|18820.27|18817.32|18817.32|0
1685534400000|2023-05-31 12:00:00|18817.94|18817.94|18820.24|18820.24|18822.97|18822.97|18816.99|18816.99|0
1685534700000|2023-05-31 12:05:00|18820.19|18820.19|18818.87|18818.87|18820.34|18820.34|18817.91|18817.91|0
1685535000000|2023-05-31 12:10:00|18818.72|18818.72|18815.31|18815.31|18818.72|18818.72|18814.84|18814.84|0
1685535300000|2023-05-31 12:15:00|18815.43|18815.43|18819.63|18819.63|18819.74|18819.74|18815.43|18815.43|0
1685535600000|2023-05-31 12:20:00|18819.91|18819.91|18820.75|18820.75|18822.37|18822.37|18819.91|18819.91|0
1685535900000|2023-05-31 12:25:00|18820.84|18820.84|18824.47|18824.47|18825.27|18825.27|18820.55|18820.55|0
1685536200000|2023-05-31 12:30:00|18824.55|18824.55|18824.92|18824.92|18826.95|18826.95|18824.33|18824.33|0
1685536500000|2023-05-31 12:35:00|18824.98|18824.98|18822.14|18822.14|18826.51|18826.51|18822.04|18822.04|0
1685536800000|2023-05-31 12:40:00|18822.01|18822.01|18824.38|18824.38|18825.31|18825.31|18821.58|18821.58|0
1685537100000|2023-05-31 12:45:00|18824.48|18824.48|18823.47|18823.47|18827.04|18827.04|18821.98|18821.98|0
1685537400000|2023-05-31 12:50:00|18823.58|18823.58|18825.32|18825.32|18825.32|18825.32|18821.94|18821.94|0
1685537700000|2023-05-31 12:55:00|18825.37|18825.37|18829.96|18829.96|18829.96|18829.96|18824.71|18824.71|0
1685538000000|2023-05-31 13:00:00|18829.89|18829.89|18831.69|18831.69|18832.7|18832.7|18829.54|18829.54|0
1685538300000|2023-05-31 13:05:00|18831.94|18831.94|18832.53|18832.53|18833.8|18833.8|18829.65|18829.65|0
1685538600000|2023-05-31 13:10:00|18832.58|18832.58|18826.1|18826.1|18832.58|18832.58|18826.04|18826.04|0
1685538900000|2023-05-31 13:15:00|18826.02|18826.02|18820.63|18820.63|18826.02|18826.02|18819.99|18819.99|0
1685539200000|2023-05-31 13:20:00|18820.5|18820.5|18819.74|18819.74|18822.19|18822.19|18819.59|18819.59|0
1685539500000|2023-05-31 13:25:00|18819.63|18819.63|18811.21|18811.21|18819.76|18819.76|18811.21|18811.21|0
1685539800000|2023-05-31 13:30:00|18811.43|18811.43|18795.17|18795.17|18811.43|18811.43|18794.83|18794.83|0
1685540100000|2023-05-31 13:35:00|18795.22|18795.22|18798.4|18798.4|18799.09|18799.09|18795.06|18795.06|0
1685540400000|2023-05-31 13:40:00|18798.5|18798.5|18798.33|18798.33|18801.75|18801.75|18798.13|18798.13|0
1685540700000|2023-05-31 13:45:00|18798.01|18798.01|18786.51|18786.51|18798.01|18798.01|18785.23|18785.23|0
1685541000000|2023-05-31 13:50:00|18786.65|18786.65|18787.03|18787.03|18790.68|18790.68|18786.24|18786.24|0
1685541300000|2023-05-31 13:55:00|18786.84|18786.84|18790.26|18790.26|18791.1|18791.1|18786.01|18786.01|0
1685541600000|2023-05-31 14:00:00|18790.36|18790.36|18777.25|18777.25|18790.36|18790.36|18777.25|18777.25|0
1685541900000|2023-05-31 14:05:00|18777.12|18777.12|18761.72|18761.72|18777.12|18777.12|18761.72|18761.72|0
1685542200000|2023-05-31 14:10:00|18761.96|18761.96|18748.47|18748.47|18762.7|18762.7|18746.08|18746.08|0
1685542500000|2023-05-31 14:15:00|18748.69|18748.69|18742.03|18742.03|18749.93|18749.93|18741.37|18741.37|0
1685542800000|2023-05-31 14:20:00|18742.04|18742.04|18732.14|18732.14|18743.08|18743.08|18732.14|18732.14|0
1685543100000|2023-05-31 14:25:00|18732.2|18732.2|18729.82|18729.82|18732.27|18732.27|18726.71|18726.71|0
1685543400000|2023-05-31 14:30:00|18729.76|18729.76|18726.22|18726.22|18730.97|18730.97|18726.05|18726.05|0
1685543700000|2023-05-31 14:35:00|18726.28|18726.28|18724.17|18724.17|18726.41|18726.41|18718.92|18718.92|0
1685544000000|2023-05-31 14:40:00|18724.08|18724.08|18730.08|18730.08|18730.59|18730.59|18723.42|18723.42|0
1685544300000|2023-05-31 14:45:00|18729.92|18729.92|18729.87|18729.87|18733.24|18733.24|18728.03|18728.03|0
1685544600000|2023-05-31 14:50:00|18729.79|18729.79|18728.77|18728.77|18733.63|18733.63|18728.28|18728.28|0
1685544900000|2023-05-31 14:55:00|18728.85|18728.85|18730.89|18730.89|18733.56|18733.56|18728.74|18728.74|0
1685545200000|2023-05-31 15:00:00|18730.8|18730.8|18733.2|18733.2|18736.98|18736.98|18730.61|18730.61|0
1685545500000|2023-05-31 15:05:00|18733.14|18733.14|18729.1|18729.1|18733.34|18733.34|18725.96|18725.96|0
1685545800000|2023-05-31 15:10:00|18729.34|18729.34|18727.34|18727.34|18733.17|18733.17|18727.12|18727.12|0
1685546100000|2023-05-31 15:15:00|18727.33|18727.33|18726.23|18726.23|18727.47|18727.47|18721|18721|0
1685546400000|2023-05-31 15:20:00|18726.18|18726.18|18725.26|18725.26|18729.64|18729.64|18724.26|18724.26|0
1685546700000|2023-05-31 15:25:00|18725.3|18725.3|18723.25|18723.25|18729.33|18729.33|18723.19|18723.19|0
1685603700000|2023-06-01 07:15:00|18750.31|18750.31|18752.56|18752.56|18754.26|18754.26|18750.27|18750.27|0
1685604000000|2023-06-01 07:20:00|18752.17|18752.17|18752.11|18752.11|18755.57|18755.57|18750.54|18750.54|0
1685604300000|2023-06-01 07:25:00|18751.93|18751.93|18771.13|18771.13|18771.35|18771.35|18751.53|18751.53|0
1685604600000|2023-06-01 07:30:00|18771.28|18771.28|18776.43|18776.43|18776.52|18776.52|18771.22|18771.22|0
1685604900000|2023-06-01 07:35:00|18776.4|18776.4|18779.15|18779.15|18779.96|18779.96|18775.42|18775.42|0
1685605200000|2023-06-01 07:40:00|18779.02|18779.02|18784.79|18784.79|18784.99|18784.99|18778.65|18778.65|0
1685605500000|2023-06-01 07:45:00|18785.1|18785.1|18769.61|18769.61|18787.51|18787.51|18769.61|18769.61|0
1685605800000|2023-06-01 07:50:00|18769.49|18769.49|18769.45|18769.45|18769.49|18769.49|18766.62|18766.62|0
1685606100000|2023-06-01 07:55:00|18769.42|18769.42|18771.7|18771.7|18771.7|18771.7|18768.32|18768.32|0
1685606400000|2023-06-01 08:00:00|18771.8|18771.8|18767.97|18767.97|18772.69|18772.69|18766.79|18766.79|0
1685606700000|2023-06-01 08:05:00|18768.05|18768.05|18768.32|18768.32|18770.63|18770.63|18765.76|18765.76|0
1685607000000|2023-06-01 08:10:00|18768.04|18768.04|18773.35|18773.35|18773.35|18773.35|18766.31|18766.31|0
1685607300000|2023-06-01 08:15:00|18773.31|18773.31|18779.26|18779.26|18779.26|18779.26|18773.31|18773.31|0
1685607600000|2023-06-01 08:20:00|18779.19|18779.19|18785.12|18785.12|18785.21|18785.21|18778.71|18778.71|0
1685607900000|2023-06-01 08:25:00|18785.28|18785.28|18796.55|18796.55|18796.75|18796.75|18785.28|18785.28|0
1685608200000|2023-06-01 08:30:00|18796.63|18796.63|18809.91|18809.91|18810.53|18810.53|18796.5|18796.5|0
1685608500000|2023-06-01 08:35:00|18810.09|18810.09|18818.46|18818.46|18819.49|18819.49|18809.95|18809.95|0
1685608800000|2023-06-01 08:40:00|18818.5|18818.5|18818.66|18818.66|18820.41|18820.41|18817.61|18817.61|0
1685609100000|2023-06-01 08:45:00|18818.4|18818.4|18824.58|18824.58|18824.72|18824.72|18818.11|18818.11|0
1685609400000|2023-06-01 08:50:00|18824.69|18824.69|18835.12|18835.12|18836.25|18836.25|18824.52|18824.52|0
1685609700000|2023-06-01 08:55:00|18835.3|18835.3|18832.1|18832.1|18835.86|18835.86|18831.36|18831.36|0
1685610000000|2023-06-01 09:00:00|18832.03|18832.03|18832.12|18832.12|18832.39|18832.39|18830.64|18830.64|0
1685610300000|2023-06-01 09:05:00|18832.29|18832.29|18835.79|18835.79|18838.35|18838.35|18832.29|18832.29|0
1685610600000|2023-06-01 09:10:00|18835.87|18835.87|18830.85|18830.85|18836.29|18836.29|18830.75|18830.75|0
1685610900000|2023-06-01 09:15:00|18830.97|18830.97|18823.47|18823.47|18830.99|18830.99|18822.61|18822.61|0
1685611200000|2023-06-01 09:20:00|18823.42|18823.42|18829.74|18829.74|18829.75|18829.75|18823.11|18823.11|0
1685611500000|2023-06-01 09:25:00|18829.87|18829.87|18842.7|18842.7|18842.7|18842.7|18829.87|18829.87|0
1685611800000|2023-06-01 09:30:00|18842.53|18842.53|18844.08|18844.08|18844.23|18844.23|18842.06|18842.06|0
1685612100000|2023-06-01 09:35:00|18843.96|18843.96|18842.96|18842.96|18844.38|18844.38|18842.4|18842.4|0
1685612400000|2023-06-01 09:40:00|18842.93|18842.93|18847.35|18847.35|18848.3|18848.3|18842.69|18842.69|0
1685612700000|2023-06-01 09:45:00|18847.33|18847.33|18846.2|18846.2|18848.58|18848.58|18844.32|18844.32|0
1685613000000|2023-06-01 09:50:00|18846.09|18846.09|18849.11|18849.11|18849.18|18849.18|18845.88|18845.88|0
1685613300000|2023-06-01 09:55:00|18849.19|18849.19|18853.77|18853.77|18853.86|18853.86|18848.68|18848.68|0
1685613600000|2023-06-01 10:00:00|18853.71|18853.71|18852.18|18852.18|18856.26|18856.26|18851.89|18851.89|0
1685613900000|2023-06-01 10:05:00|18852.34|18852.34|18852.96|18852.96|18853.9|18853.9|18852.08|18852.08|0
1685614200000|2023-06-01 10:10:00|18852.87|18852.87|18852.14|18852.14|18853.36|18853.36|18851.84|18851.84|0
1685614500000|2023-06-01 10:15:00|18852.28|18852.28|18845.33|18845.33|18852.78|18852.78|18844.2|18844.2|0
1685614800000|2023-06-01 10:20:00|18845.2|18845.2|18841.75|18841.75|18845.2|18845.2|18841.04|18841.04|0
1685615100000|2023-06-01 10:25:00|18841.69|18841.69|18840.26|18840.26|18842.7|18842.7|18839.6|18839.6|0
1685615400000|2023-06-01 10:30:00|18840.18|18840.18|18842.14|18842.14|18842.88|18842.88|18840.1|18840.1|0
1685615700000|2023-06-01 10:35:00|18841.98|18841.98|18836.58|18836.58|18841.98|18841.98|18836.42|18836.42|0
1685616000000|2023-06-01 10:40:00|18836.55|18836.55|18834.27|18834.27|18836.7|18836.7|18833.64|18833.64|0
1685616300000|2023-06-01 10:45:00|18834.18|18834.18|18835.79|18835.79|18835.79|18835.79|18833.36|18833.36|0
1685616600000|2023-06-01 10:50:00|18835.84|18835.84|18839.66|18839.66|18839.66|18839.66|18835.84|18835.84|0
1685616900000|2023-06-01 10:55:00|18839.8|18839.8|18835.33|18835.33|18840.81|18840.81|18835.33|18835.33|0
1685617200000|2023-06-01 11:00:00|18835.09|18835.09|18835.27|18835.27|18837.04|18837.04|18834.44|18834.44|0
1685617500000|2023-06-01 11:05:00|18835.21|18835.21|18830.53|18830.53|18835.79|18835.79|18830.4|18830.4|0
1685617800000|2023-06-01 11:10:00|18830.59|18830.59|18831.2|18831.2|18831.2|18831.2|18829.48|18829.48|0
1685618100000|2023-06-01 11:15:00|18831.17|18831.17|18832.63|18832.63|18833.37|18833.37|18830.69|18830.69|0
1685618400000|2023-06-01 11:20:00|18832.61|18832.61|18831.5|18831.5|18832.72|18832.72|18830.51|18830.51|0
1685618700000|2023-06-01 11:25:00|18831.44|18831.44|18833.11|18833.11|18833.51|18833.51|18830.6|18830.6|0
1685619000000|2023-06-01 11:30:00|18833.22|18833.22|18829.18|18829.18|18833.53|18833.53|18829.08|18829.08|0
1685619300000|2023-06-01 11:35:00|18829.08|18829.08|18828.05|18828.05|18829.32|18829.32|18827.82|18827.82|0
1685619600000|2023-06-01 11:40:00|18828.12|18828.12|18828.19|18828.19|18830.22|18830.22|18828.01|18828.01|0
1685619900000|2023-06-01 11:45:00|18828.3|18828.3|18827.49|18827.49|18828.98|18828.98|18826.81|18826.81|0
1685620200000|2023-06-01 11:50:00|18827.6|18827.6|18828.74|18828.74|18828.81|18828.81|18826.67|18826.67|0
1685620500000|2023-06-01 11:55:00|18828.47|18828.47|18830.44|18830.44|18830.8|18830.8|18828.47|18828.47|0
1685620800000|2023-06-01 12:00:00|18830.51|18830.51|18832.59|18832.59|18833.54|18833.54|18829.96|18829.96|0
1685621100000|2023-06-01 12:05:00|18832.4|18832.4|18829.08|18829.08|18833.15|18833.15|18828.81|18828.81|0
1685621400000|2023-06-01 12:10:00|18828.81|18828.81|18827.27|18827.27|18828.81|18828.81|18827.22|18827.22|0
1685621700000|2023-06-01 12:15:00|18827.01|18827.01|18819.57|18819.57|18827.01|18827.01|18817.38|18817.38|0
1685622000000|2023-06-01 12:20:00|18819.52|18819.52|18821.72|18821.72|18821.74|18821.74|18817.49|18817.49|0
1685622300000|2023-06-01 12:25:00|18821.77|18821.77|18822.37|18822.37|18825.97|18825.97|18821.59|18821.59|0
1685622600000|2023-06-01 12:30:00|18822.29|18822.29|18823.29|18823.29|18825.53|18825.53|18821.85|18821.85|0
1685622900000|2023-06-01 12:35:00|18823.37|18823.37|18820.83|18820.83|18823.64|18823.64|18820.43|18820.43|0
1685623200000|2023-06-01 12:40:00|18820.79|18820.79|18815.99|18815.99|18820.79|18820.79|18815.49|18815.49|0
1685623500000|2023-06-01 12:45:00|18816.07|18816.07|18813|18813|18816.15|18816.15|18812.95|18812.95|0
1685623800000|2023-06-01 12:50:00|18813.04|18813.04|18808.92|18808.92|18813.09|18813.09|18808.73|18808.73|0
1685624100000|2023-06-01 12:55:00|18808.81|18808.81|18810.54|18810.54|18812.08|18812.08|18807.98|18807.98|0
1685624400000|2023-06-01 13:00:00|18810.41|18810.41|18807.8|18807.8|18810.41|18810.41|18807.69|18807.69|0
1685624700000|2023-06-01 13:05:00|18807.73|18807.73|18816.23|18816.23|18816.23|18816.23|18807.11|18807.11|0
1685625000000|2023-06-01 13:10:00|18816.25|18816.25|18819.87|18819.87|18820.4|18820.4|18815.36|18815.36|0
1685625300000|2023-06-01 13:15:00|18819.74|18819.74|18822.46|18822.46|18823.05|18823.05|18818.81|18818.81|0
1685625600000|2023-06-01 13:20:00|18822.64|18822.64|18821.65|18821.65|18823.15|18823.15|18821.44|18821.44|0
1685625900000|2023-06-01 13:25:00|18821.68|18821.68|18823.92|18823.92|18824.96|18824.96|18821.37|18821.37|0
1685626200000|2023-06-01 13:30:00|18823.78|18823.78|18820.77|18820.77|18823.78|18823.78|18819.92|18819.92|0
1685626500000|2023-06-01 13:35:00|18820.84|18820.84|18827.23|18827.23|18828.39|18828.39|18820.28|18820.28|0
1685626800000|2023-06-01 13:40:00|18827.28|18827.28|18817.56|18817.56|18827.35|18827.35|18817.32|18817.32|0
1685627100000|2023-06-01 13:45:00|18817.43|18817.43|18802.31|18802.31|18817.43|18817.43|18802.19|18802.19|0
1685627400000|2023-06-01 13:50:00|18802.01|18802.01|18790.84|18790.84|18802.01|18802.01|18789.91|18789.91|0
1685627700000|2023-06-01 13:55:00|18790.88|18790.88|18776.29|18776.29|18793.07|18793.07|18776.29|18776.29|0
1685628000000|2023-06-01 14:00:00|18776.22|18776.22|18798.81|18798.81|18798.96|18798.96|18773.81|18773.81|0
1685628300000|2023-06-01 14:05:00|18798.67|18798.67|18795.93|18795.93|18799.16|18799.16|18795.86|18795.86|0
1685628600000|2023-06-01 14:10:00|18795.8|18795.8|18802.55|18802.55|18802.61|18802.61|18795.57|18795.57|0
1685628900000|2023-06-01 14:15:00|18802.68|18802.68|18802.79|18802.79|18805.98|18805.98|18802.19|18802.19|0
1685629200000|2023-06-01 14:20:00|18802.7|18802.7|18801.59|18801.59|18804.61|18804.61|18799.86|18799.86|0
1685629500000|2023-06-01 14:25:00|18801.66|18801.66|18803.89|18803.89|18803.89|18803.89|18800.08|18800.08|0
1685629800000|2023-06-01 14:30:00|18803.93|18803.93|18809.77|18809.77|18809.77|18809.77|18803.14|18803.14|0
1685630100000|2023-06-01 14:35:00|18809.69|18809.69|18818.94|18818.94|18819.79|18819.79|18809.69|18809.69|0
1685630400000|2023-06-01 14:40:00|18819.06|18819.06|18827.26|18827.26|18827.34|18827.34|18819.01|18819.01|0
1685630700000|2023-06-01 14:45:00|18827.37|18827.37|18829.69|18829.69|18835.96|18835.96|18827.33|18827.33|0
1685631000000|2023-06-01 14:50:00|18829.77|18829.77|18834.81|18834.81|18834.81|18834.81|18829.35|18829.35|0
1685631300000|2023-06-01 14:55:00|18834.78|18834.78|18836.51|18836.51|18837.77|18837.77|18834.67|18834.67|0
1685631600000|2023-06-01 15:00:00|18836.55|18836.55|18831.56|18831.56|18836.93|18836.93|18830.93|18830.93|0
1685631900000|2023-06-01 15:05:00|18831.6|18831.6|18831.65|18831.65|18832.66|18832.66|18829.24|18829.24|0
1685632200000|2023-06-01 15:10:00|18831.34|18831.34|18831.5|18831.5|18832.31|18832.31|18830.54|18830.54|0
1685632500000|2023-06-01 15:15:00|18831.58|18831.58|18836.41|18836.41|18838.83|18838.83|18831.46|18831.46|0
1685632800000|2023-06-01 15:20:00|18836.55|18836.55|18836.11|18836.11|18838.4|18838.4|18835.38|18835.38|0
1685633100000|2023-06-01 15:25:00|18836.16|18836.16|18837.87|18837.87|18840.31|18840.31|18834.02|18834.02|0
1685430900000|2023-05-30 07:15:00|18830.13|18830.13|18826.35|18826.35|18834.33|18834.33|18825.1|18825.1|0
1685431200000|2023-05-30 07:20:00|18826.15|18826.15|18824.16|18824.16|18827.12|18827.12|18821.06|18821.06|0
1685431500000|2023-05-30 07:25:00|18824.17|18824.17|18845.32|18845.32|18845.34|18845.34|18823.42|18823.42|0
1685431800000|2023-05-30 07:30:00|18845.63|18845.63|18846.86|18846.86|18847.56|18847.56|18840.39|18840.39|0
1685432100000|2023-05-30 07:35:00|18847.74|18847.74|18856.17|18856.17|18856.53|18856.53|18847.38|18847.38|0
1685432400000|2023-05-30 07:40:00|18856.4|18856.4|18859.56|18859.56|18860.63|18860.63|18855.72|18855.72|0
1685432700000|2023-05-30 07:45:00|18859.6|18859.6|18865.27|18865.27|18865.27|18865.27|18857.21|18857.21|0
1685433000000|2023-05-30 07:50:00|18865.16|18865.16|18856.7|18856.7|18869.44|18869.44|18856.44|18856.44|0
1685433300000|2023-05-30 07:55:00|18856.44|18856.44|18859.86|18859.86|18859.86|18859.86|18851.66|18851.66|0
1685433600000|2023-05-30 08:00:00|18859.95|18859.95|18868.68|18868.68|18868.74|18868.74|18859.95|18859.95|0
1685433900000|2023-05-30 08:05:00|18868.72|18868.72|18877.92|18877.92|18878.28|18878.28|18868.08|18868.08|0
1685434200000|2023-05-30 08:10:00|18877.88|18877.88|18872.1|18872.1|18879.72|18879.72|18872.04|18872.04|0
1685434500000|2023-05-30 08:15:00|18872.01|18872.01|18882.35|18882.35|18882.35|18882.35|18871.69|18871.69|0
1685434800000|2023-05-30 08:20:00|18882.43|18882.43|18890.73|18890.73|18890.92|18890.92|18882.43|18882.43|0
1685435100000|2023-05-30 08:25:00|18890.94|18890.94|18887.77|18887.77|18893.26|18893.26|18887.44|18887.44|0
1685435400000|2023-05-30 08:30:00|18887.63|18887.63|18891.58|18891.58|18891.87|18891.87|18885.12|18885.12|0
1685435700000|2023-05-30 08:35:00|18891.31|18891.31|18893.36|18893.36|18894.34|18894.34|18891.18|18891.18|0
1685436000000|2023-05-30 08:40:00|18893.28|18893.28|18896.2|18896.2|18897.56|18897.56|18892.74|18892.74|0
1685436300000|2023-05-30 08:45:00|18896.27|18896.27|18897.76|18897.76|18897.9|18897.9|18896.01|18896.01|0
1685436600000|2023-05-30 08:50:00|18897.72|18897.72|18909.63|18909.63|18909.63|18909.63|18897.68|18897.68|0
1685436900000|2023-05-30 08:55:00|18909.53|18909.53|18907.48|18907.48|18909.87|18909.87|18905.61|18905.61|0
1685437200000|2023-05-30 09:00:00|18907.4|18907.4|18905.41|18905.41|18907.4|18907.4|18904.74|18904.74|0
1685437500000|2023-05-30 09:05:00|18905.3|18905.3|18904.88|18904.88|18905.79|18905.79|18902.47|18902.47|0
1685437800000|2023-05-30 09:10:00|18904.77|18904.77|18901.65|18901.65|18904.85|18904.85|18900.59|18900.59|0
1685438100000|2023-05-30 09:15:00|18901.75|18901.75|18890.72|18890.72|18901.75|18901.75|18890.58|18890.58|0
1685438400000|2023-05-30 09:20:00|18890.68|18890.68|18889.05|18889.05|18891.15|18891.15|18887.57|18887.57|0
1685438700000|2023-05-30 09:25:00|18889.17|18889.17|18887.6|18887.6|18890.38|18890.38|18886.76|18886.76|0
1685439000000|2023-05-30 09:30:00|18887.72|18887.72|18882.37|18882.37|18887.79|18887.79|18882.28|18882.28|0
1685439300000|2023-05-30 09:35:00|18882.02|18882.02|18879.85|18879.85|18882.26|18882.26|18879.78|18879.78|0
1685439600000|2023-05-30 09:40:00|18879.81|18879.81|18868.05|18868.05|18880.41|18880.41|18867.87|18867.87|0
1685439900000|2023-05-30 09:45:00|18868.13|18868.13|18857.03|18857.03|18868.13|18868.13|18856.97|18856.97|0
1685440200000|2023-05-30 09:50:00|18856.92|18856.92|18858.34|18858.34|18859.57|18859.57|18856.48|18856.48|0
1685440500000|2023-05-30 09:55:00|18857.96|18857.96|18856.7|18856.7|18859.2|18859.2|18856.7|18856.7|0
1685440800000|2023-05-30 10:00:00|18856.77|18856.77|18860.12|18860.12|18860.12|18860.12|18855.06|18855.06|0
1685441100000|2023-05-30 10:05:00|18860.31|18860.31|18860.09|18860.09|18860.98|18860.98|18859.09|18859.09|0
1685441400000|2023-05-30 10:10:00|18860.2|18860.2|18857.91|18857.91|18860.54|18860.54|18857|18857|0
1685441700000|2023-05-30 10:15:00|18857.81|18857.81|18857|18857|18858.55|18858.55|18856.91|18856.91|0
1685442000000|2023-05-30 10:20:00|18856.94|18856.94|18858.12|18858.12|18858.51|18858.51|18856.91|18856.91|0
1685442300000|2023-05-30 10:25:00|18858.01|18858.01|18854.35|18854.35|18858.73|18858.73|18853.98|18853.98|0
1685442600000|2023-05-30 10:30:00|18854.24|18854.24|18852.32|18852.32|18854.37|18854.37|18851.98|18851.98|0
1685442900000|2023-05-30 10:35:00|18852.38|18852.38|18851.12|18851.12|18854.53|18854.53|18850.34|18850.34|0
1685443200000|2023-05-30 10:40:00|18850.93|18850.93|18851.83|18851.83|18852.37|18852.37|18850.49|18850.49|0
1685443500000|2023-05-30 10:45:00|18851.74|18851.74|18857.16|18857.16|18857.7|18857.7|18851.74|18851.74|0
1685443800000|2023-05-30 10:50:00|18857.25|18857.25|18857.17|18857.17|18860.58|18860.58|18856.96|18856.96|0
1685444100000|2023-05-30 10:55:00|18857.21|18857.21|18857.81|18857.81|18857.81|18857.81|18855.57|18855.57|0
1685444400000|2023-05-30 11:00:00|18862.1|18862.1|18865.36|18865.36|18870.99|18870.99|18862.1|18862.1|0
1685444700000|2023-05-30 11:05:00|18865.2|18865.2|18867.18|18867.18|18867.18|18867.18|18862.7|18862.7|0
1685445000000|2023-05-30 11:10:00|18867.04|18867.04|18869.19|18869.19|18869.61|18869.61|18866.53|18866.53|0
1685445300000|2023-05-30 11:15:00|18869.14|18869.14|18880.03|18880.03|18880.15|18880.15|18868.47|18868.47|0
1685445600000|2023-05-30 11:20:00|18880.11|18880.11|18888.85|18888.85|18889.63|18889.63|18879.96|18879.96|0
1685445900000|2023-05-30 11:25:00|18888.89|18888.89|18903.24|18903.24|18903.24|18903.24|18888.64|18888.64|0
1685446200000|2023-05-30 11:30:00|18903.21|18903.21|18916.41|18916.41|18916.41|18916.41|18903.17|18903.17|0
1685446500000|2023-05-30 11:35:00|18916.44|18916.44|18922.35|18922.35|18922.55|18922.55|18916.42|18916.42|0
1685446800000|2023-05-30 11:40:00|18922.51|18922.51|18922.03|18922.03|18923.09|18923.09|18920.58|18920.58|0
1685447100000|2023-05-30 11:45:00|18922.11|18922.11|18923.74|18923.74|18924.56|18924.56|18922.11|18922.11|0
1685447400000|2023-05-30 11:50:00|18923.79|18923.79|18922.54|18922.54|18924.47|18924.47|18922.44|18922.44|0
1685447700000|2023-05-30 11:55:00|18922.67|18922.67|18921.86|18921.86|18924.79|18924.79|18921.82|18921.82|0
1685448000000|2023-05-30 12:00:00|18921.99|18921.99|18917.56|18917.56|18922.06|18922.06|18916.49|18916.49|0
1685448300000|2023-05-30 12:05:00|18917.43|18917.43|18918.27|18918.27|18919.16|18919.16|18917.27|18917.27|0
1685448600000|2023-05-30 12:10:00|18918.2|18918.2|18919.83|18919.83|18921.42|18921.42|18918.09|18918.09|0
1685448900000|2023-05-30 12:15:00|18919.75|18919.75|18919.31|18919.31|18921.7|18921.7|18918.58|18918.58|0
1685449200000|2023-05-30 12:20:00|18919.33|18919.33|18915.47|18915.47|18919.44|18919.44|18914.82|18914.82|0
1685449500000|2023-05-30 12:25:00|18915.55|18915.55|18916.83|18916.83|18918.28|18918.28|18915.36|18915.36|0
1685449800000|2023-05-30 12:30:00|18916.7|18916.7|18912.88|18912.88|18917.51|18917.51|18912.88|18912.88|0
1685450100000|2023-05-30 12:35:00|18912.8|18912.8|18910.99|18910.99|18913.3|18913.3|18910.18|18910.18|0
1685450400000|2023-05-30 12:40:00|18910.86|18910.86|18914.14|18914.14|18915.18|18915.18|18910.73|18910.73|0
1685450700000|2023-05-30 12:45:00|18914.07|18914.07|18908.98|18908.98|18914.07|18914.07|18908.86|18908.86|0
1685451000000|2023-05-30 12:50:00|18908.73|18908.73|18904.45|18904.45|18908.73|18908.73|18904.39|18904.39|0
1685451300000|2023-05-30 12:55:00|18904.31|18904.31|18899.48|18899.48|18905.1|18905.1|18899.32|18899.32|0
1685451600000|2023-05-30 13:00:00|18899.37|18899.37|18897.86|18897.86|18899.8|18899.8|18895.48|18895.48|0
1685451900000|2023-05-30 13:05:00|18897.75|18897.75|18900.26|18900.26|18900.77|18900.77|18897.75|18897.75|0
1685452200000|2023-05-30 13:10:00|18900.19|18900.19|18902.82|18902.82|18902.82|18902.82|18898.97|18898.97|0
1685452500000|2023-05-30 13:15:00|18902.85|18902.85|18907.55|18907.55|18908.05|18908.05|18902.85|18902.85|0
1685452800000|2023-05-30 13:20:00|18907.48|18907.48|18906.72|18906.72|18907.73|18907.73|18906.21|18906.21|0
1685453100000|2023-05-30 13:25:00|18906.68|18906.68|18905.13|18905.13|18906.98|18906.98|18904.04|18904.04|0
1685453400000|2023-05-30 13:30:00|18904.97|18904.97|18907.72|18907.72|18910.13|18910.13|18904.48|18904.48|0
1685453700000|2023-05-30 13:35:00|18907.78|18907.78|18901.51|18901.51|18909.13|18909.13|18901.46|18901.46|0
1685454000000|2023-05-30 13:40:00|18901.2|18901.2|18894.65|18894.65|18901.3|18901.3|18894.47|18894.47|0
1685454300000|2023-05-30 13:45:00|18894.54|18894.54|18894.41|18894.41|18895.14|18895.14|18890.6|18890.6|0
1685454600000|2023-05-30 13:50:00|18894.38|18894.38|18885.74|18885.74|18894.38|18894.38|18885.68|18885.68|0
1685454900000|2023-05-30 13:55:00|18885.4|18885.4|18873.58|18873.58|18885.42|18885.42|18871.59|18871.59|0
1685455200000|2023-05-30 14:00:00|18873.4|18873.4|18864.61|18864.61|18873.65|18873.65|18861.1|18861.1|0
1685455500000|2023-05-30 14:05:00|18864.77|18864.77|18867.53|18867.53|18867.82|18867.82|18861.43|18861.43|0
1685455800000|2023-05-30 14:10:00|18867.49|18867.49|18873.79|18873.79|18874.17|18874.17|18865.38|18865.38|0
1685456100000|2023-05-30 14:15:00|18873.81|18873.81|18887.56|18887.56|18887.6|18887.6|18873.81|18873.81|0
1685456400000|2023-05-30 14:20:00|18887.51|18887.51|18881.43|18881.43|18894.55|18894.55|18881.2|18881.2|0
1685456700000|2023-05-30 14:25:00|18881.48|18881.48|18861.2|18861.2|18881.68|18881.68|18860.87|18860.87|0
1685457000000|2023-05-30 14:30:00|18861.16|18861.16|18861.67|18861.67|18866.29|18866.29|18859.61|18859.61|0
1685457300000|2023-05-30 14:35:00|18861.55|18861.55|18853.17|18853.17|18861.66|18861.66|18852.59|18852.59|0
1685457600000|2023-05-30 14:40:00|18853.1|18853.1|18846.83|18846.83|18853.44|18853.44|18846.8|18846.8|0
1685457900000|2023-05-30 14:45:00|18846.78|18846.78|18848.44|18848.44|18848.73|18848.73|18843.43|18843.43|0
1685458200000|2023-05-30 14:50:00|18848.48|18848.48|18851.66|18851.66|18852.83|18852.83|18848.48|18848.48|0
1685458500000|2023-05-30 14:55:00|18851.63|18851.63|18850.02|18850.02|18852.44|18852.44|18849.34|18849.34|0
1685458800000|2023-05-30 15:00:00|18849.95|18849.95|18850.33|18850.33|18854.61|18854.61|18849.58|18849.58|0
1685459100000|2023-05-30 15:05:00|18850.45|18850.45|18842.13|18842.13|18850.54|18850.54|18841.96|18841.96|0
1685459400000|2023-05-30 15:10:00|18842.11|18842.11|18835.76|18835.76|18842.11|18842.11|18835.76|18835.76|0
1685459700000|2023-05-30 15:15:00|18835.73|18835.73|18825.3|18825.3|18835.91|18835.91|18824.54|18824.54|0
1685460000000|2023-05-30 15:20:00|18825.24|18825.24|18823.28|18823.28|18825.43|18825.43|18820.64|18820.64|0
1685460300000|2023-05-30 15:25:00|18823.21|18823.21|18832.85|18832.85|18833.47|18833.47|18822.89|18822.89|0
1685517300000|2023-05-31 07:15:00|18690.15|18690.15|18710.55|18710.55|18712.03|18712.03|18690.15|18690.15|0
1685517600000|2023-05-31 07:20:00|18710.14|18710.14|18700.18|18700.18|18711.8|18711.8|18698.93|18698.93|0
1685517900000|2023-05-31 07:25:00|18700.23|18700.23|18718.82|18718.82|18718.82|18718.82|18700.23|18700.23|0
1685518200000|2023-05-31 07:30:00|18719.05|18719.05|18726.2|18726.2|18726.24|18726.24|18719.05|18719.05|0
1685518500000|2023-05-31 07:35:00|18726.06|18726.06|18726.02|18726.02|18730.54|18730.54|18725.13|18725.13|0
1685518800000|2023-05-31 07:40:00|18725.91|18725.91|18725.3|18725.3|18729.48|18729.48|18725.3|18725.3|0
1685519100000|2023-05-31 07:45:00|18725.19|18725.19|18721.15|18721.15|18725.19|18725.19|18718.55|18718.55|0
1685519400000|2023-05-31 07:50:00|18721.22|18721.22|18724.54|18724.54|18724.93|18724.93|18720.99|18720.99|0
1685519700000|2023-05-31 07:55:00|18724.5|18724.5|18735.25|18735.25|18735.44|18735.44|18723.86|18723.86|0
1685520000000|2023-05-31 08:00:00|18735.42|18735.42|18730.14|18730.14|18735.54|18735.54|18728.96|18728.96|0
1685520300000|2023-05-31 08:05:00|18730.19|18730.19|18745.84|18745.84|18745.84|18745.84|18729.4|18729.4|0
1685520600000|2023-05-31 08:10:00|18745.88|18745.88|18750.22|18750.22|18751.7|18751.7|18745.28|18745.28|0
1685520900000|2023-05-31 08:15:00|18750.06|18750.06|18762.75|18762.75|18763.09|18763.09|18749.46|18749.46|0
1685521200000|2023-05-31 08:20:00|18762.66|18762.66|18764.01|18764.01|18764.03|18764.03|18761.54|18761.54|0
1685521500000|2023-05-31 08:25:00|18763.88|18763.88|18762.46|18762.46|18765.04|18765.04|18761.56|18761.56|0
1685521800000|2023-05-31 08:30:00|18762.53|18762.53|18766.73|18766.73|18768.3|18768.3|18762.38|18762.38|0
1685522100000|2023-05-31 08:35:00|18766.67|18766.67|18771.61|18771.61|18774.45|18774.45|18765.09|18765.09|0
1685522400000|2023-05-31 08:40:00|18771.53|18771.53|18766.48|18766.48|18771.53|18771.53|18765.55|18765.55|0
1685522700000|2023-05-31 08:45:00|18766.62|18766.62|18760.6|18760.6|18767.97|18767.97|18759.59|18759.59|0
1685523000000|2023-05-31 08:50:00|18760.54|18760.54|18758.88|18758.88|18762.09|18762.09|18758.02|18758.02|0
1685523300000|2023-05-31 08:55:00|18758.82|18758.82|18749.36|18749.36|18758.82|18758.82|18749.23|18749.23|0
1685523600000|2023-05-31 09:00:00|18749.29|18749.29|18756.28|18756.28|18756.51|18756.51|18747.87|18747.87|0
1685523900000|2023-05-31 09:05:00|18756.43|18756.43|18757.99|18757.99|18758.45|18758.45|18755.5|18755.5|0
1685524200000|2023-05-31 09:10:00|18757.84|18757.84|18754.81|18754.81|18758.07|18758.07|18754.81|18754.81|0
1685524500000|2023-05-31 09:15:00|18754.8|18754.8|18753.98|18753.98|18756.4|18756.4|18753.51|18753.51|0
1685524800000|2023-05-31 09:20:00|18754.1|18754.1|18763.18|18763.18|18763.18|18763.18|18753.72|18753.72|0
1685525100000|2023-05-31 09:25:00|18763.13|18763.13|18764.66|18764.66|18766.04|18766.04|18762.65|18762.65|0
1685525400000|2023-05-31 09:30:00|18764.73|18764.73|18765.15|18765.15|18765.71|18765.71|18763.64|18763.64|0
1685525700000|2023-05-31 09:35:00|18765.04|18765.04|18760.84|18760.84|18765.04|18765.04|18760.84|18760.84|0
1685526000000|2023-05-31 09:40:00|18760.71|18760.71|18765.89|18765.89|18767.71|18767.71|18760.49|18760.49|0
1685526300000|2023-05-31 09:45:00|18765.78|18765.78|18766.67|18766.67|18767.27|18767.27|18765.42|18765.42|0
1685526600000|2023-05-31 09:50:00|18766.56|18766.56|18762.85|18762.85|18767.79|18767.79|18762.85|18762.85|0
1685526900000|2023-05-31 09:55:00|18762.73|18762.73|18757.26|18757.26|18762.95|18762.95|18757.07|18757.07|0
1685527200000|2023-05-31 10:00:00|18757.18|18757.18|18752.03|18752.03|18757.54|18757.54|18752.03|18752.03|0
1685527500000|2023-05-31 10:05:00|18751.98|18751.98|18752.31|18752.31|18752.46|18752.46|18748.02|18748.02|0
1685527800000|2023-05-31 10:10:00|18752.39|18752.39|18755.47|18755.47|18756.22|18756.22|18752.39|18752.39|0
1685528100000|2023-05-31 10:15:00|18755.59|18755.59|18760.64|18760.64|18760.64|18760.64|18754.73|18754.73|0
1685528400000|2023-05-31 10:20:00|18760.72|18760.72|18759.53|18759.53|18762.17|18762.17|18759.53|18759.53|0
1685528700000|2023-05-31 10:25:00|18759.57|18759.57|18762.61|18762.61|18763.78|18763.78|18759.57|18759.57|0
1685529000000|2023-05-31 10:30:00|18762.64|18762.64|18767.4|18767.4|18767.79|18767.79|18762.64|18762.64|0
1685529300000|2023-05-31 10:35:00|18767.49|18767.49|18770.82|18770.82|18770.9|18770.9|18767.43|18767.43|0
1685529600000|2023-05-31 10:40:00|18770.89|18770.89|18774.25|18774.25|18774.25|18774.25|18770.76|18770.76|0
1685529900000|2023-05-31 10:45:00|18774.49|18774.49|18776.22|18776.22|18776.24|18776.24|18774.11|18774.11|0
1685530200000|2023-05-31 10:50:00|18776.14|18776.14|18779.72|18779.72|18779.72|18779.72|18775.96|18775.96|0
1685530500000|2023-05-31 10:55:00|18779.8|18779.8|18783.19|18783.19|18783.19|18783.19|18779.23|18779.23|0
1685530800000|2023-05-31 11:00:00|18782.97|18782.97|18792.34|18792.34|18792.34|18792.34|18782.97|18782.97|0
1685531100000|2023-05-31 11:05:00|18792.42|18792.42|18795.22|18795.22|18795.33|18795.33|18792.31|18792.31|0
1685531400000|2023-05-31 11:10:00|18795.16|18795.16|18798.9|18798.9|18798.9|18798.9|18794.85|18794.85|0
1685531700000|2023-05-31 11:15:00|18799|18799|18807.45|18807.45|18807.45|18807.45|18799|18799|0
1685532000000|2023-05-31 11:20:00|18807.54|18807.54|18811.98|18811.98|18812.3|18812.3|18807.54|18807.54|0
1685532300000|2023-05-31 11:25:00|18812|18812|18811.14|18811.14|18813.17|18813.17|18810.42|18810.42|0
1685532600000|2023-05-31 11:30:00|18811.27|18811.27|18817.32|18817.32|18818.97|18818.97|18811.27|18811.27|0
1685532900000|2023-05-31 11:35:00|18817.24|18817.24|18822.47|18822.47|18823.35|18823.35|18817.13|18817.13|0
1685533200000|2023-05-31 11:40:00|18822.54|18822.54|18821.8|18821.8|18822.54|18822.54|18819.93|18819.93|0
1685533500000|2023-05-31 11:45:00|18821.87|18821.87|18821.02|18821.02|18823.62|18823.62|18820.14|18820.14|0
1685533800000|2023-05-31 11:50:00|18820.91|18820.91|18818.4|18818.4|18820.95|18820.95|18818.1|18818.1|0
1685534100000|2023-05-31 11:55:00|18818.32|18818.32|18817.98|18817.98|18820.27|18820.27|18817.32|18817.32|0
1685534400000|2023-05-31 12:00:00|18817.94|18817.94|18820.24|18820.24|18822.97|18822.97|18816.99|18816.99|0
1685534700000|2023-05-31 12:05:00|18820.19|18820.19|18818.87|18818.87|18820.34|18820.34|18817.91|18817.91|0
1685535000000|2023-05-31 12:10:00|18818.72|18818.72|18815.31|18815.31|18818.72|18818.72|18814.84|18814.84|0
1685535300000|2023-05-31 12:15:00|18815.43|18815.43|18819.63|18819.63|18819.74|18819.74|18815.43|18815.43|0
1685535600000|2023-05-31 12:20:00|18819.91|18819.91|18820.75|18820.75|18822.37|18822.37|18819.91|18819.91|0
1685535900000|2023-05-31 12:25:00|18820.84|18820.84|18824.47|18824.47|18825.27|18825.27|18820.55|18820.55|0
1685536200000|2023-05-31 12:30:00|18824.55|18824.55|18824.92|18824.92|18826.95|18826.95|18824.33|18824.33|0
1685536500000|2023-05-31 12:35:00|18824.98|18824.98|18822.14|18822.14|18826.51|18826.51|18822.04|18822.04|0
1685536800000|2023-05-31 12:40:00|18822.01|18822.01|18824.38|18824.38|18825.31|18825.31|18821.58|18821.58|0
1685537100000|2023-05-31 12:45:00|18824.48|18824.48|18823.47|18823.47|18827.04|18827.04|18821.98|18821.98|0
1685537400000|2023-05-31 12:50:00|18823.58|18823.58|18825.32|18825.32|18825.32|18825.32|18821.94|18821.94|0
1685537700000|2023-05-31 12:55:00|18825.37|18825.37|18829.96|18829.96|18829.96|18829.96|18824.71|18824.71|0
1685538000000|2023-05-31 13:00:00|18829.89|18829.89|18831.69|18831.69|18832.7|18832.7|18829.54|18829.54|0
1685538300000|2023-05-31 13:05:00|18831.94|18831.94|18832.53|18832.53|18833.8|18833.8|18829.65|18829.65|0
1685538600000|2023-05-31 13:10:00|18832.58|18832.58|18826.1|18826.1|18832.58|18832.58|18826.04|18826.04|0
1685538900000|2023-05-31 13:15:00|18826.02|18826.02|18820.63|18820.63|18826.02|18826.02|18819.99|18819.99|0
1685539200000|2023-05-31 13:20:00|18820.5|18820.5|18819.74|18819.74|18822.19|18822.19|18819.59|18819.59|0
1685539500000|2023-05-31 13:25:00|18819.63|18819.63|18811.21|18811.21|18819.76|18819.76|18811.21|18811.21|0
1685539800000|2023-05-31 13:30:00|18811.43|18811.43|18795.17|18795.17|18811.43|18811.43|18794.83|18794.83|0
1685540100000|2023-05-31 13:35:00|18795.22|18795.22|18798.4|18798.4|18799.09|18799.09|18795.06|18795.06|0
1685540400000|2023-05-31 13:40:00|18798.5|18798.5|18798.33|18798.33|18801.75|18801.75|18798.13|18798.13|0
1685540700000|2023-05-31 13:45:00|18798.01|18798.01|18786.51|18786.51|18798.01|18798.01|18785.23|18785.23|0
1685541000000|2023-05-31 13:50:00|18786.65|18786.65|18787.03|18787.03|18790.68|18790.68|18786.24|18786.24|0
1685541300000|2023-05-31 13:55:00|18786.84|18786.84|18790.26|18790.26|18791.1|18791.1|18786.01|18786.01|0
1685541600000|2023-05-31 14:00:00|18790.36|18790.36|18777.25|18777.25|18790.36|18790.36|18777.25|18777.25|0
1685541900000|2023-05-31 14:05:00|18777.12|18777.12|18761.72|18761.72|18777.12|18777.12|18761.72|18761.72|0
1685542200000|2023-05-31 14:10:00|18761.96|18761.96|18748.47|18748.47|18762.7|18762.7|18746.08|18746.08|0
1685542500000|2023-05-31 14:15:00|18748.69|18748.69|18742.03|18742.03|18749.93|18749.93|18741.37|18741.37|0
1685542800000|2023-05-31 14:20:00|18742.04|18742.04|18732.14|18732.14|18743.08|18743.08|18732.14|18732.14|0
1685543100000|2023-05-31 14:25:00|18732.2|18732.2|18729.82|18729.82|18732.27|18732.27|18726.71|18726.71|0
1685543400000|2023-05-31 14:30:00|18729.76|18729.76|18726.22|18726.22|18730.97|18730.97|18726.05|18726.05|0
1685543700000|2023-05-31 14:35:00|18726.28|18726.28|18724.17|18724.17|18726.41|18726.41|18718.92|18718.92|0
1685544000000|2023-05-31 14:40:00|18724.08|18724.08|18730.08|18730.08|18730.59|18730.59|18723.42|18723.42|0
1685544300000|2023-05-31 14:45:00|18729.92|18729.92|18729.87|18729.87|18733.24|18733.24|18728.03|18728.03|0
1685544600000|2023-05-31 14:50:00|18729.79|18729.79|18728.77|18728.77|18733.63|18733.63|18728.28|18728.28|0
1685544900000|2023-05-31 14:55:00|18728.85|18728.85|18730.89|18730.89|18733.56|18733.56|18728.74|18728.74|0
1685545200000|2023-05-31 15:00:00|18730.8|18730.8|18733.2|18733.2|18736.98|18736.98|18730.61|18730.61|0
1685545500000|2023-05-31 15:05:00|18733.14|18733.14|18729.1|18729.1|18733.34|18733.34|18725.96|18725.96|0
1685545800000|2023-05-31 15:10:00|18729.34|18729.34|18727.34|18727.34|18733.17|18733.17|18727.12|18727.12|0
1685546100000|2023-05-31 15:15:00|18727.33|18727.33|18726.23|18726.23|18727.47|18727.47|18721|18721|0
1685546400000|2023-05-31 15:20:00|18726.18|18726.18|18725.26|18725.26|18729.64|18729.64|18724.26|18724.26|0
1685546700000|2023-05-31 15:25:00|18725.3|18725.3|18723.25|18723.25|18729.33|18729.33|18723.19|18723.19|0
1685603700000|2023-06-01 07:15:00|18750.31|18750.31|18752.56|18752.56|18754.26|18754.26|18750.27|18750.27|0
1685604000000|2023-06-01 07:20:00|18752.17|18752.17|18752.11|18752.11|18755.57|18755.57|18750.54|18750.54|0
1685604300000|2023-06-01 07:25:00|18751.93|18751.93|18771.13|18771.13|18771.35|18771.35|18751.53|18751.53|0
1685604600000|2023-06-01 07:30:00|18771.28|18771.28|18776.43|18776.43|18776.52|18776.52|18771.22|18771.22|0
1685604900000|2023-06-01 07:35:00|18776.4|18776.4|18779.15|18779.15|18779.96|18779.96|18775.42|18775.42|0
1685605200000|2023-06-01 07:40:00|18779.02|18779.02|18784.79|18784.79|18784.99|18784.99|18778.65|18778.65|0
1685605500000|2023-06-01 07:45:00|18785.1|18785.1|18769.61|18769.61|18787.51|18787.51|18769.61|18769.61|0
1685605800000|2023-06-01 07:50:00|18769.49|18769.49|18769.45|18769.45|18769.49|18769.49|18766.62|18766.62|0
1685606100000|2023-06-01 07:55:00|18769.42|18769.42|18771.7|18771.7|18771.7|18771.7|18768.32|18768.32|0
1685606400000|2023-06-01 08:00:00|18771.8|18771.8|18767.97|18767.97|18772.69|18772.69|18766.79|18766.79|0
1685606700000|2023-06-01 08:05:00|18768.05|18768.05|18768.32|18768.32|18770.63|18770.63|18765.76|18765.76|0
1685607000000|2023-06-01 08:10:00|18768.04|18768.04|18773.35|18773.35|18773.35|18773.35|18766.31|18766.31|0
1685607300000|2023-06-01 08:15:00|18773.31|18773.31|18779.26|18779.26|18779.26|18779.26|18773.31|18773.31|0
1685607600000|2023-06-01 08:20:00|18779.19|18779.19|18785.12|18785.12|18785.21|18785.21|18778.71|18778.71|0
1685607900000|2023-06-01 08:25:00|18785.28|18785.28|18796.55|18796.55|18796.75|18796.75|18785.28|18785.28|0
1685608200000|2023-06-01 08:30:00|18796.63|18796.63|18809.91|18809.91|18810.53|18810.53|18796.5|18796.5|0
1685608500000|2023-06-01 08:35:00|18810.09|18810.09|18818.46|18818.46|18819.49|18819.49|18809.95|18809.95|0
1685608800000|2023-06-01 08:40:00|18818.5|18818.5|18818.66|18818.66|18820.41|18820.41|18817.61|18817.61|0
1685609100000|2023-06-01 08:45:00|18818.4|18818.4|18824.58|18824.58|18824.72|18824.72|18818.11|18818.11|0
1685609400000|2023-06-01 08:50:00|18824.69|18824.69|18835.12|18835.12|18836.25|18836.25|18824.52|18824.52|0
1685609700000|2023-06-01 08:55:00|18835.3|18835.3|18832.1|18832.1|18835.86|18835.86|18831.36|18831.36|0
1685610000000|2023-06-01 09:00:00|18832.03|18832.03|18832.12|18832.12|18832.39|18832.39|18830.64|18830.64|0
1685610300000|2023-06-01 09:05:00|18832.29|18832.29|18835.79|18835.79|18838.35|18838.35|18832.29|18832.29|0
1685610600000|2023-06-01 09:10:00|18835.87|18835.87|18830.85|18830.85|18836.29|18836.29|18830.75|18830.75|0
1685610900000|2023-06-01 09:15:00|18830.97|18830.97|18823.47|18823.47|18830.99|18830.99|18822.61|18822.61|0
1685611200000|2023-06-01 09:20:00|18823.42|18823.42|18829.74|18829.74|18829.75|18829.75|18823.11|18823.11|0
1685611500000|2023-06-01 09:25:00|18829.87|18829.87|18842.7|18842.7|18842.7|18842.7|18829.87|18829.87|0
1685611800000|2023-06-01 09:30:00|18842.53|18842.53|18844.08|18844.08|18844.23|18844.23|18842.06|18842.06|0
1685612100000|2023-06-01 09:35:00|18843.96|18843.96|18842.96|18842.96|18844.38|18844.38|18842.4|18842.4|0
1685612400000|2023-06-01 09:40:00|18842.93|18842.93|18847.35|18847.35|18848.3|18848.3|18842.69|18842.69|0
1685612700000|2023-06-01 09:45:00|18847.33|18847.33|18846.2|18846.2|18848.58|18848.58|18844.32|18844.32|0
1685613000000|2023-06-01 09:50:00|18846.09|18846.09|18849.11|18849.11|18849.18|18849.18|18845.88|18845.88|0
1685613300000|2023-06-01 09:55:00|18849.19|18849.19|18853.77|18853.77|18853.86|18853.86|18848.68|18848.68|0
1685613600000|2023-06-01 10:00:00|18853.71|18853.71|18852.18|18852.18|18856.26|18856.26|18851.89|18851.89|0
1685613900000|2023-06-01 10:05:00|18852.34|18852.34|18852.96|18852.96|18853.9|18853.9|18852.08|18852.08|0
1685614200000|2023-06-01 10:10:00|18852.87|18852.87|18852.14|18852.14|18853.36|18853.36|18851.84|18851.84|0
1685614500000|2023-06-01 10:15:00|18852.28|18852.28|18845.33|18845.33|18852.78|18852.78|18844.2|18844.2|0
1685614800000|2023-06-01 10:20:00|18845.2|18845.2|18841.75|18841.75|18845.2|18845.2|18841.04|18841.04|0
1685615100000|2023-06-01 10:25:00|18841.69|18841.69|18840.26|18840.26|18842.7|18842.7|18839.6|18839.6|0
1685615400000|2023-06-01 10:30:00|18840.18|18840.18|18842.14|18842.14|18842.88|18842.88|18840.1|18840.1|0
1685615700000|2023-06-01 10:35:00|18841.98|18841.98|18836.58|18836.58|18841.98|18841.98|18836.42|18836.42|0
1685616000000|2023-06-01 10:40:00|18836.55|18836.55|18834.27|18834.27|18836.7|18836.7|18833.64|18833.64|0
1685616300000|2023-06-01 10:45:00|18834.18|18834.18|18835.79|18835.79|18835.79|18835.79|18833.36|18833.36|0
1685616600000|2023-06-01 10:50:00|18835.84|18835.84|18839.66|18839.66|18839.66|18839.66|18835.84|18835.84|0
1685616900000|2023-06-01 10:55:00|18839.8|18839.8|18835.33|18835.33|18840.81|18840.81|18835.33|18835.33|0
1685617200000|2023-06-01 11:00:00|18835.09|18835.09|18835.27|18835.27|18837.04|18837.04|18834.44|18834.44|0
1685617500000|2023-06-01 11:05:00|18835.21|18835.21|18830.53|18830.53|18835.79|18835.79|18830.4|18830.4|0
1685617800000|2023-06-01 11:10:00|18830.59|18830.59|18831.2|18831.2|18831.2|18831.2|18829.48|18829.48|0
1685618100000|2023-06-01 11:15:00|18831.17|18831.17|18832.63|18832.63|18833.37|18833.37|18830.69|18830.69|0
1685618400000|2023-06-01 11:20:00|18832.61|18832.61|18831.5|18831.5|18832.72|18832.72|18830.51|18830.51|0
1685618700000|2023-06-01 11:25:00|18831.44|18831.44|18833.11|18833.11|18833.51|18833.51|18830.6|18830.6|0
1685619000000|2023-06-01 11:30:00|18833.22|18833.22|18829.18|18829.18|18833.53|18833.53|18829.08|18829.08|0
1685619300000|2023-06-01 11:35:00|18829.08|18829.08|18828.05|18828.05|18829.32|18829.32|18827.82|18827.82|0
1685619600000|2023-06-01 11:40:00|18828.12|18828.12|18828.19|18828.19|18830.22|18830.22|18828.01|18828.01|0
1685619900000|2023-06-01 11:45:00|18828.3|18828.3|18827.49|18827.49|18828.98|18828.98|18826.81|18826.81|0
1685620200000|2023-06-01 11:50:00|18827.6|18827.6|18828.74|18828.74|18828.81|18828.81|18826.67|18826.67|0
1685620500000|2023-06-01 11:55:00|18828.47|18828.47|18830.44|18830.44|18830.8|18830.8|18828.47|18828.47|0
1685620800000|2023-06-01 12:00:00|18830.51|18830.51|18832.59|18832.59|18833.54|18833.54|18829.96|18829.96|0
1685621100000|2023-06-01 12:05:00|18832.4|18832.4|18829.08|18829.08|18833.15|18833.15|18828.81|18828.81|0
1685621400000|2023-06-01 12:10:00|18828.81|18828.81|18827.27|18827.27|18828.81|18828.81|18827.22|18827.22|0
1685621700000|2023-06-01 12:15:00|18827.01|18827.01|18819.57|18819.57|18827.01|18827.01|18817.38|18817.38|0
1685622000000|2023-06-01 12:20:00|18819.52|18819.52|18821.72|18821.72|18821.74|18821.74|18817.49|18817.49|0
1685622300000|2023-06-01 12:25:00|18821.77|18821.77|18822.37|18822.37|18825.97|18825.97|18821.59|18821.59|0
1685622600000|2023-06-01 12:30:00|18822.29|18822.29|18823.29|18823.29|18825.53|18825.53|18821.85|18821.85|0
1685622900000|2023-06-01 12:35:00|18823.37|18823.37|18820.83|18820.83|18823.64|18823.64|18820.43|18820.43|0
1685623200000|2023-06-01 12:40:00|18820.79|18820.79|18815.99|18815.99|18820.79|18820.79|18815.49|18815.49|0
1685623500000|2023-06-01 12:45:00|18816.07|18816.07|18813|18813|18816.15|18816.15|18812.95|18812.95|0
1685623800000|2023-06-01 12:50:00|18813.04|18813.04|18808.92|18808.92|18813.09|18813.09|18808.73|18808.73|0
1685624100000|2023-06-01 12:55:00|18808.81|18808.81|18810.54|18810.54|18812.08|18812.08|18807.98|18807.98|0
1685624400000|2023-06-01 13:00:00|18810.41|18810.41|18807.8|18807.8|18810.41|18810.41|18807.69|18807.69|0
1685624700000|2023-06-01 13:05:00|18807.73|18807.73|18816.23|18816.23|18816.23|18816.23|18807.11|18807.11|0
1685625000000|2023-06-01 13:10:00|18816.25|18816.25|18819.87|18819.87|18820.4|18820.4|18815.36|18815.36|0
1685625300000|2023-06-01 13:15:00|18819.74|18819.74|18822.46|18822.46|18823.05|18823.05|18818.81|18818.81|0
1685625600000|2023-06-01 13:20:00|18822.64|18822.64|18821.65|18821.65|18823.15|18823.15|18821.44|18821.44|0
1685625900000|2023-06-01 13:25:00|18821.68|18821.68|18823.92|18823.92|18824.96|18824.96|18821.37|18821.37|0
1685626200000|2023-06-01 13:30:00|18823.78|18823.78|18820.77|18820.77|18823.78|18823.78|18819.92|18819.92|0
1685626500000|2023-06-01 13:35:00|18820.84|18820.84|18827.23|18827.23|18828.39|18828.39|18820.28|18820.28|0
1685626800000|2023-06-01 13:40:00|18827.28|18827.28|18817.56|18817.56|18827.35|18827.35|18817.32|18817.32|0
1685627100000|2023-06-01 13:45:00|18817.43|18817.43|18802.31|18802.31|18817.43|18817.43|18802.19|18802.19|0
1685627400000|2023-06-01 13:50:00|18802.01|18802.01|18790.84|18790.84|18802.01|18802.01|18789.91|18789.91|0
1685627700000|2023-06-01 13:55:00|18790.88|18790.88|18776.29|18776.29|18793.07|18793.07|18776.29|18776.29|0
1685628000000|2023-06-01 14:00:00|18776.22|18776.22|18798.81|18798.81|18798.96|18798.96|18773.81|18773.81|0
1685628300000|2023-06-01 14:05:00|18798.67|18798.67|18795.93|18795.93|18799.16|18799.16|18795.86|18795.86|0
1685628600000|2023-06-01 14:10:00|18795.8|18795.8|18802.55|18802.55|18802.61|18802.61|18795.57|18795.57|0
1685628900000|2023-06-01 14:15:00|18802.68|18802.68|18802.79|18802.79|18805.98|18805.98|18802.19|18802.19|0
1685629200000|2023-06-01 14:20:00|18802.7|18802.7|18801.59|18801.59|18804.61|18804.61|18799.86|18799.86|0
1685629500000|2023-06-01 14:25:00|18801.66|18801.66|18803.89|18803.89|18803.89|18803.89|18800.08|18800.08|0
1685629800000|2023-06-01 14:30:00|18803.93|18803.93|18809.77|18809.77|18809.77|18809.77|18803.14|18803.14|0
1685630100000|2023-06-01 14:35:00|18809.69|18809.69|18818.94|18818.94|18819.79|18819.79|18809.69|18809.69|0
1685630400000|2023-06-01 14:40:00|18819.06|18819.06|18827.26|18827.26|18827.34|18827.34|18819.01|18819.01|0
1685630700000|2023-06-01 14:45:00|18827.37|18827.37|18829.69|18829.69|18835.96|18835.96|18827.33|18827.33|0
1685631000000|2023-06-01 14:50:00|18829.77|18829.77|18834.81|18834.81|18834.81|18834.81|18829.35|18829.35|0
1685631300000|2023-06-01 14:55:00|18834.78|18834.78|18836.51|18836.51|18837.77|18837.77|18834.67|18834.67|0
1685631600000|2023-06-01 15:00:00|18836.55|18836.55|18831.56|18831.56|18836.93|18836.93|18830.93|18830.93|0
1685631900000|2023-06-01 15:05:00|18831.6|18831.6|18831.65|18831.65|18832.66|18832.66|18829.24|18829.24|0
1685632200000|2023-06-01 15:10:00|18831.34|18831.34|18831.5|18831.5|18832.31|18832.31|18830.54|18830.54|0
1685632500000|2023-06-01 15:15:00|18831.58|18831.58|18836.41|18836.41|18838.83|18838.83|18831.46|18831.46|0
1685632800000|2023-06-01 15:20:00|18836.55|18836.55|18836.11|18836.11|18838.4|18838.4|18835.38|18835.38|0
1685633100000|2023-06-01 15:25:00|18836.16|18836.16|18837.87|18837.87|18840.31|18840.31|18834.02|18834.02|0
1685603700000|2023-06-01 07:15:00|18750.31|18750.31|18752.56|18752.56|18754.26|18754.26|18750.27|18750.27|0
1685604000000|2023-06-01 07:20:00|18752.17|18752.17|18752.11|18752.11|18755.57|18755.57|18750.54|18750.54|0
1685604300000|2023-06-01 07:25:00|18751.93|18751.93|18771.13|18771.13|18771.35|18771.35|18751.53|18751.53|0
1685604600000|2023-06-01 07:30:00|18771.28|18771.28|18776.43|18776.43|18776.52|18776.52|18771.22|18771.22|0
1685604900000|2023-06-01 07:35:00|18776.4|18776.4|18779.15|18779.15|18779.96|18779.96|18775.42|18775.42|0
1685605200000|2023-06-01 07:40:00|18779.02|18779.02|18784.79|18784.79|18784.99|18784.99|18778.65|18778.65|0
1685605500000|2023-06-01 07:45:00|18785.1|18785.1|18769.61|18769.61|18787.51|18787.51|18769.61|18769.61|0
1685605800000|2023-06-01 07:50:00|18769.49|18769.49|18769.45|18769.45|18769.49|18769.49|18766.62|18766.62|0
1685606100000|2023-06-01 07:55:00|18769.42|18769.42|18771.7|18771.7|18771.7|18771.7|18768.32|18768.32|0
1685606400000|2023-06-01 08:00:00|18771.8|18771.8|18767.97|18767.97|18772.69|18772.69|18766.79|18766.79|0
1685606700000|2023-06-01 08:05:00|18768.05|18768.05|18768.32|18768.32|18770.63|18770.63|18765.76|18765.76|0
1685607000000|2023-06-01 08:10:00|18768.04|18768.04|18773.35|18773.35|18773.35|18773.35|18766.31|18766.31|0
1685607300000|2023-06-01 08:15:00|18773.31|18773.31|18779.26|18779.26|18779.26|18779.26|18773.31|18773.31|0
1685607600000|2023-06-01 08:20:00|18779.19|18779.19|18785.12|18785.12|18785.21|18785.21|18778.71|18778.71|0
1685607900000|2023-06-01 08:25:00|18785.28|18785.28|18796.55|18796.55|18796.75|18796.75|18785.28|18785.28|0
1685608200000|2023-06-01 08:30:00|18796.63|18796.63|18809.91|18809.91|18810.53|18810.53|18796.5|18796.5|0
1685608500000|2023-06-01 08:35:00|18810.09|18810.09|18818.46|18818.46|18819.49|18819.49|18809.95|18809.95|0
1685608800000|2023-06-01 08:40:00|18818.5|18818.5|18818.66|18818.66|18820.41|18820.41|18817.61|18817.61|0
1685609100000|2023-06-01 08:45:00|18818.4|18818.4|18824.58|18824.58|18824.72|18824.72|18818.11|18818.11|0
1685609400000|2023-06-01 08:50:00|18824.69|18824.69|18835.12|18835.12|18836.25|18836.25|18824.52|18824.52|0
1685609700000|2023-06-01 08:55:00|18835.3|18835.3|18832.1|18832.1|18835.86|18835.86|18831.36|18831.36|0
1685610000000|2023-06-01 09:00:00|18832.03|18832.03|18832.12|18832.12|18832.39|18832.39|18830.64|18830.64|0
1685610300000|2023-06-01 09:05:00|18832.29|18832.29|18835.79|18835.79|18838.35|18838.35|18832.29|18832.29|0
1685610600000|2023-06-01 09:10:00|18835.87|18835.87|18830.85|18830.85|18836.29|18836.29|18830.75|18830.75|0
1685610900000|2023-06-01 09:15:00|18830.97|18830.97|18823.47|18823.47|18830.99|18830.99|18822.61|18822.61|0
1685611200000|2023-06-01 09:20:00|18823.42|18823.42|18829.74|18829.74|18829.75|18829.75|18823.11|18823.11|0
1685611500000|2023-06-01 09:25:00|18829.87|18829.87|18842.7|18842.7|18842.7|18842.7|18829.87|18829.87|0
1685611800000|2023-06-01 09:30:00|18842.53|18842.53|18844.08|18844.08|18844.23|18844.23|18842.06|18842.06|0
1685612100000|2023-06-01 09:35:00|18843.96|18843.96|18842.96|18842.96|18844.38|18844.38|18842.4|18842.4|0
1685612400000|2023-06-01 09:40:00|18842.93|18842.93|18847.35|18847.35|18848.3|18848.3|18842.69|18842.69|0
1685612700000|2023-06-01 09:45:00|18847.33|18847.33|18846.2|18846.2|18848.58|18848.58|18844.32|18844.32|0
1685613000000|2023-06-01 09:50:00|18846.09|18846.09|18849.11|18849.11|18849.18|18849.18|18845.88|18845.88|0
1685613300000|2023-06-01 09:55:00|18849.19|18849.19|18853.77|18853.77|18853.86|18853.86|18848.68|18848.68|0
1685613600000|2023-06-01 10:00:00|18853.71|18853.71|18852.18|18852.18|18856.26|18856.26|18851.89|18851.89|0
1685613900000|2023-06-01 10:05:00|18852.34|18852.34|18852.96|18852.96|18853.9|18853.9|18852.08|18852.08|0
1685614200000|2023-06-01 10:10:00|18852.87|18852.87|18852.14|18852.14|18853.36|18853.36|18851.84|18851.84|0
1685614500000|2023-06-01 10:15:00|18852.28|18852.28|18845.33|18845.33|18852.78|18852.78|18844.2|18844.2|0
1685614800000|2023-06-01 10:20:00|18845.2|18845.2|18841.75|18841.75|18845.2|18845.2|18841.04|18841.04|0
1685615100000|2023-06-01 10:25:00|18841.69|18841.69|18840.26|18840.26|18842.7|18842.7|18839.6|18839.6|0
1685615400000|2023-06-01 10:30:00|18840.18|18840.18|18842.14|18842.14|18842.88|18842.88|18840.1|18840.1|0
1685615700000|2023-06-01 10:35:00|18841.98|18841.98|18836.58|18836.58|18841.98|18841.98|18836.42|18836.42|0
1685616000000|2023-06-01 10:40:00|18836.55|18836.55|18834.27|18834.27|18836.7|18836.7|18833.64|18833.64|0
1685616300000|2023-06-01 10:45:00|18834.18|18834.18|18835.79|18835.79|18835.79|18835.79|18833.36|18833.36|0
1685616600000|2023-06-01 10:50:00|18835.84|18835.84|18839.66|18839.66|18839.66|18839.66|18835.84|18835.84|0
1685616900000|2023-06-01 10:55:00|18839.8|18839.8|18835.33|18835.33|18840.81|18840.81|18835.33|18835.33|0
1685617200000|2023-06-01 11:00:00|18835.09|18835.09|18835.27|18835.27|18837.04|18837.04|18834.44|18834.44|0
1685617500000|2023-06-01 11:05:00|18835.21|18835.21|18830.53|18830.53|18835.79|18835.79|18830.4|18830.4|0
1685617800000|2023-06-01 11:10:00|18830.59|18830.59|18831.2|18831.2|18831.2|18831.2|18829.48|18829.48|0
1685618100000|2023-06-01 11:15:00|18831.17|18831.17|18832.63|18832.63|18833.37|18833.37|18830.69|18830.69|0
1685618400000|2023-06-01 11:20:00|18832.61|18832.61|18831.5|18831.5|18832.72|18832.72|18830.51|18830.51|0
1685618700000|2023-06-01 11:25:00|18831.44|18831.44|18833.11|18833.11|18833.51|18833.51|18830.6|18830.6|0
1685619000000|2023-06-01 11:30:00|18833.22|18833.22|18829.18|18829.18|18833.53|18833.53|18829.08|18829.08|0
1685619300000|2023-06-01 11:35:00|18829.08|18829.08|18828.05|18828.05|18829.32|18829.32|18827.82|18827.82|0
1685619600000|2023-06-01 11:40:00|18828.12|18828.12|18828.19|18828.19|18830.22|18830.22|18828.01|18828.01|0
1685619900000|2023-06-01 11:45:00|18828.3|18828.3|18827.49|18827.49|18828.98|18828.98|18826.81|18826.81|0
1685620200000|2023-06-01 11:50:00|18827.6|18827.6|18828.74|18828.74|18828.81|18828.81|18826.67|18826.67|0
1685620500000|2023-06-01 11:55:00|18828.47|18828.47|18830.44|18830.44|18830.8|18830.8|18828.47|18828.47|0
1685620800000|2023-06-01 12:00:00|18830.51|18830.51|18832.59|18832.59|18833.54|18833.54|18829.96|18829.96|0
1685621100000|2023-06-01 12:05:00|18832.4|18832.4|18829.08|18829.08|18833.15|18833.15|18828.81|18828.81|0
1685621400000|2023-06-01 12:10:00|18828.81|18828.81|18827.27|18827.27|18828.81|18828.81|18827.22|18827.22|0
1685621700000|2023-06-01 12:15:00|18827.01|18827.01|18819.57|18819.57|18827.01|18827.01|18817.38|18817.38|0
1685622000000|2023-06-01 12:20:00|18819.52|18819.52|18821.72|18821.72|18821.74|18821.74|18817.49|18817.49|0
1685622300000|2023-06-01 12:25:00|18821.77|18821.77|18822.37|18822.37|18825.97|18825.97|18821.59|18821.59|0
1685622600000|2023-06-01 12:30:00|18822.29|18822.29|18823.29|18823.29|18825.53|18825.53|18821.85|18821.85|0
1685622900000|2023-06-01 12:35:00|18823.37|18823.37|18820.83|18820.83|18823.64|18823.64|18820.43|18820.43|0
1685623200000|2023-06-01 12:40:00|18820.79|18820.79|18815.99|18815.99|18820.79|18820.79|18815.49|18815.49|0
1685623500000|2023-06-01 12:45:00|18816.07|18816.07|18813|18813|18816.15|18816.15|18812.95|18812.95|0
1685623800000|2023-06-01 12:50:00|18813.04|18813.04|18808.92|18808.92|18813.09|18813.09|18808.73|18808.73|0
1685624100000|2023-06-01 12:55:00|18808.81|18808.81|18810.54|18810.54|18812.08|18812.08|18807.98|18807.98|0
1685624400000|2023-06-01 13:00:00|18810.41|18810.41|18807.8|18807.8|18810.41|18810.41|18807.69|18807.69|0
1685624700000|2023-06-01 13:05:00|18807.73|18807.73|18816.23|18816.23|18816.23|18816.23|18807.11|18807.11|0
1685625000000|2023-06-01 13:10:00|18816.25|18816.25|18819.87|18819.87|18820.4|18820.4|18815.36|18815.36|0
1685625300000|2023-06-01 13:15:00|18819.74|18819.74|18822.46|18822.46|18823.05|18823.05|18818.81|18818.81|0
1685625600000|2023-06-01 13:20:00|18822.64|18822.64|18821.65|18821.65|18823.15|18823.15|18821.44|18821.44|0
1685625900000|2023-06-01 13:25:00|18821.68|18821.68|18823.92|18823.92|18824.96|18824.96|18821.37|18821.37|0
1685626200000|2023-06-01 13:30:00|18823.78|18823.78|18820.77|18820.77|18823.78|18823.78|18819.92|18819.92|0
1685626500000|2023-06-01 13:35:00|18820.84|18820.84|18827.23|18827.23|18828.39|18828.39|18820.28|18820.28|0
1685626800000|2023-06-01 13:40:00|18827.28|18827.28|18817.56|18817.56|18827.35|18827.35|18817.32|18817.32|0
1685627100000|2023-06-01 13:45:00|18817.43|18817.43|18802.31|18802.31|18817.43|18817.43|18802.19|18802.19|0
1685627400000|2023-06-01 13:50:00|18802.01|18802.01|18790.84|18790.84|18802.01|18802.01|18789.91|18789.91|0
1685627700000|2023-06-01 13:55:00|18790.88|18790.88|18776.29|18776.29|18793.07|18793.07|18776.29|18776.29|0
1685628000000|2023-06-01 14:00:00|18776.22|18776.22|18798.81|18798.81|18798.96|18798.96|18773.81|18773.81|0
1685628300000|2023-06-01 14:05:00|18798.67|18798.67|18795.93|18795.93|18799.16|18799.16|18795.86|18795.86|0
1685628600000|2023-06-01 14:10:00|18795.8|18795.8|18802.55|18802.55|18802.61|18802.61|18795.57|18795.57|0
1685628900000|2023-06-01 14:15:00|18802.68|18802.68|18802.79|18802.79|18805.98|18805.98|18802.19|18802.19|0
1685629200000|2023-06-01 14:20:00|18802.7|18802.7|18801.59|18801.59|18804.61|18804.61|18799.86|18799.86|0
1685629500000|2023-06-01 14:25:00|18801.66|18801.66|18803.89|18803.89|18803.89|18803.89|18800.08|18800.08|0
1685629800000|2023-06-01 14:30:00|18803.93|18803.93|18809.77|18809.77|18809.77|18809.77|18803.14|18803.14|0
1685630100000|2023-06-01 14:35:00|18809.69|18809.69|18818.94|18818.94|18819.79|18819.79|18809.69|18809.69|0
1685630400000|2023-06-01 14:40:00|18819.06|18819.06|18827.26|18827.26|18827.34|18827.34|18819.01|18819.01|0
1685630700000|2023-06-01 14:45:00|18827.37|18827.37|18829.69|18829.69|18835.96|18835.96|18827.33|18827.33|0
1685631000000|2023-06-01 14:50:00|18829.77|18829.77|18834.81|18834.81|18834.81|18834.81|18829.35|18829.35|0
1685631300000|2023-06-01 14:55:00|18834.78|18834.78|18836.51|18836.51|18837.77|18837.77|18834.67|18834.67|0
1685631600000|2023-06-01 15:00:00|18836.55|18836.55|18831.56|18831.56|18836.93|18836.93|18830.93|18830.93|0
1685631900000|2023-06-01 15:05:00|18831.6|18831.6|18831.65|18831.65|18832.66|18832.66|18829.24|18829.24|0
1685632200000|2023-06-01 15:10:00|18831.34|18831.34|18831.5|18831.5|18832.31|18832.31|18830.54|18830.54|0
1685632500000|2023-06-01 15:15:00|18831.58|18831.58|18836.41|18836.41|18838.83|18838.83|18831.46|18831.46|0
1685632800000|2023-06-01 15:20:00|18836.55|18836.55|18836.11|18836.11|18838.4|18838.4|18835.38|18835.38|0
1685633100000|2023-06-01 15:25:00|18836.16|18836.16|18837.87|18837.87|18840.31|18840.31|18834.02|18834.02|0
1685690100000|2023-06-02 07:15:00|18936.6|18936.6|18945.29|18945.29|18945.29|18945.29|18933.13|18933.13|0
1685690400000|2023-06-02 07:20:00|18945.9|18945.9|18950.86|18950.86|18952.67|18952.67|18945|18945|0
1685690700000|2023-06-02 07:25:00|18951.03|18951.03|18946.48|18946.48|18951.85|18951.85|18944.4|18944.4|0
1685691000000|2023-06-02 07:30:00|18946.56|18946.56|18955.94|18955.94|18957.02|18957.02|18946.56|18946.56|0
1685691300000|2023-06-02 07:35:00|18956.13|18956.13|18974.75|18974.75|18974.94|18974.94|18956.05|18956.05|0
1685691600000|2023-06-02 07:40:00|18974.81|18974.81|18977.72|18977.72|18984.54|18984.54|18973.91|18973.91|0
1685691900000|2023-06-02 07:45:00|18977.65|18977.65|18978.23|18978.23|18978.64|18978.64|18975.25|18975.25|0
1685692200000|2023-06-02 07:50:00|18978.34|18978.34|18979.17|18979.17|18982.43|18982.43|18978.17|18978.17|0
1685692500000|2023-06-02 07:55:00|18979.49|18979.49|18980.29|18980.29|18981.01|18981.01|18976.56|18976.56|0
1685692800000|2023-06-02 08:00:00|18980.04|18980.04|18989.68|18989.68|18989.68|18989.68|18980.03|18980.03|0
1685693100000|2023-06-02 08:05:00|18989.75|18989.75|18994.14|18994.14|18994.14|18994.14|18989.75|18989.75|0
1685693400000|2023-06-02 08:10:00|18994.21|18994.21|19001.07|19001.07|19001.9|19001.9|18992.8|18992.8|0
1685693700000|2023-06-02 08:15:00|19000.85|19000.85|19012.49|19012.49|19012.92|19012.92|19000.85|19000.85|0
1685694000000|2023-06-02 08:20:00|19012.62|19012.62|19020.62|19020.62|19020.95|19020.95|19012.62|19012.62|0
1685694300000|2023-06-02 08:25:00|19020.57|19020.57|19013.33|19013.33|19022.83|19022.83|19013.33|19013.33|0
1685694600000|2023-06-02 08:30:00|19013.16|19013.16|19015.1|19015.1|19015.52|19015.52|19012.37|19012.37|0
1685694900000|2023-06-02 08:35:00|19015.19|19015.19|19020.34|19020.34|19020.42|19020.42|19014.41|19014.41|0
1685695200000|2023-06-02 08:40:00|19020.44|19020.44|19015.92|19015.92|19020.53|19020.53|19014.11|19014.11|0
1685695500000|2023-06-02 08:45:00|19015.87|19015.87|19013.59|19013.59|19016.03|19016.03|19013.53|19013.53|0
1685695800000|2023-06-02 08:50:00|19013.53|19013.53|19015.85|19015.85|19016.2|19016.2|19012.34|19012.34|0
1685696100000|2023-06-02 08:55:00|19016.2|19016.2|19018.07|19018.07|19018.69|19018.69|19015.23|19015.23|0
1685696400000|2023-06-02 09:00:00|19018.17|19018.17|19026.41|19026.41|19026.41|19026.41|19017.2|19017.2|0
1685696700000|2023-06-02 09:05:00|19026.54|19026.54|19028.59|19028.59|19031.15|19031.15|19025.86|19025.86|0
1685697000000|2023-06-02 09:10:00|19028.53|19028.53|19028.27|19028.27|19030.79|19030.79|19025.55|19025.55|0
1685697300000|2023-06-02 09:15:00|19028.38|19028.38|19037.19|19037.19|19037.68|19037.68|19027.26|19027.26|0
1685697600000|2023-06-02 09:20:00|19037.26|19037.26|19030.75|19030.75|19039.64|19039.64|19030.42|19030.42|0
1685697900000|2023-06-02 09:25:00|19030.84|19030.84|19025.07|19025.07|19030.95|19030.95|19023.7|19023.7|0
1685698200000|2023-06-02 09:30:00|19025.03|19025.03|19026.61|19026.61|19026.96|19026.96|19024.48|19024.48|0
1685698500000|2023-06-02 09:35:00|19026.79|19026.79|19025.79|19025.79|19028.91|19028.91|19025.79|19025.79|0
1685698800000|2023-06-02 09:40:00|19025.69|19025.69|19026.5|19026.5|19026.9|19026.9|19024.96|19024.96|0
1685699100000|2023-06-02 09:45:00|19026.57|19026.57|19021.4|19021.4|19026.57|19026.57|19021.26|19021.26|0
1685699400000|2023-06-02 09:50:00|19021.49|19021.49|19025.23|19025.23|19025.96|19025.96|19021.2|19021.2|0
1685699700000|2023-06-02 09:55:00|19025.19|19025.19|19031.67|19031.67|19031.89|19031.89|19025.12|19025.12|0
1685700000000|2023-06-02 10:00:00|19031.9|19031.9|19041.13|19041.13|19041.99|19041.99|19031.9|19031.9|0
1685700300000|2023-06-02 10:05:00|19041.22|19041.22|19040.15|19040.15|19044.62|19044.62|19040.15|19040.15|0
1685700600000|2023-06-02 10:10:00|19040.27|19040.27|19041.98|19041.98|19042|19042|19039.09|19039.09|0
1685700900000|2023-06-02 10:15:00|19041.9|19041.9|19050.39|19050.39|19050.39|19050.39|19041.85|19041.85|0
1685701200000|2023-06-02 10:20:00|19050.35|19050.35|19051.09|19051.09|19051.59|19051.59|19049.68|19049.68|0
1685701500000|2023-06-02 10:25:00|19051.04|19051.04|19051.43|19051.43|19051.9|19051.9|19049.77|19049.77|0
1685701800000|2023-06-02 10:30:00|19051.41|19051.41|19051.82|19051.82|19051.82|19051.82|19049.32|19049.32|0
1685702100000|2023-06-02 10:35:00|19051.85|19051.85|19055.55|19055.55|19055.6|19055.6|19051.77|19051.77|0
1685702400000|2023-06-02 10:40:00|19055.49|19055.49|19052.58|19052.58|19055.68|19055.68|19051.63|19051.63|0
1685702700000|2023-06-02 10:45:00|19052.5|19052.5|19053.68|19053.68|19054.2|19054.2|19052.47|19052.47|0
1685703000000|2023-06-02 10:50:00|19053.76|19053.76|19053.73|19053.73|19055.32|19055.32|19053.6|19053.6|0
1685703300000|2023-06-02 10:55:00|19053.58|19053.58|19055.32|19055.32|19055.66|19055.66|19053.58|19053.58|0
1685703600000|2023-06-02 11:00:00|19055.23|19055.23|19055.49|19055.49|19055.81|19055.81|19054.64|19054.64|0
1685703900000|2023-06-02 11:05:00|19055.45|19055.45|19061.51|19061.51|19061.62|19061.62|19055.26|19055.26|0
1685704200000|2023-06-02 11:10:00|19061.69|19061.69|19065.2|19065.2|19065.41|19065.41|19060.41|19060.41|0
1685704500000|2023-06-02 11:15:00|19065.15|19065.15|19066.42|19066.42|19067.47|19067.47|19065.11|19065.11|0
1685704800000|2023-06-02 11:20:00|19066.46|19066.46|19069.37|19069.37|19069.37|19069.37|19066.4|19066.4|0
1685705100000|2023-06-02 11:25:00|19069.01|19069.01|19080.53|19080.53|19080.88|19080.88|19068.89|19068.89|0
1685705400000|2023-06-02 11:30:00|19080.61|19080.61|19081.99|19081.99|19084.28|19084.28|19080.61|19080.61|0
1685705700000|2023-06-02 11:35:00|19081.92|19081.92|19084.2|19084.2|19084.2|19084.2|19081.53|19081.53|0
1685706000000|2023-06-02 11:40:00|19084.35|19084.35|19083.86|19083.86|19085.2|19085.2|19083.51|19083.51|0
1685706300000|2023-06-02 11:45:00|19083.99|19083.99|19085.59|19085.59|19086.33|19086.33|19083.21|19083.21|0
1685706600000|2023-06-02 11:50:00|19085.61|19085.61|19090.67|19090.67|19091.22|19091.22|19085.61|19085.61|0
1685706900000|2023-06-02 11:55:00|19090.63|19090.63|19088.45|19088.45|19090.79|19090.79|19087.06|19087.06|0
1685707200000|2023-06-02 12:00:00|19088.55|19088.55|19087.45|19087.45|19089.11|19089.11|19086.25|19086.25|0
1685707500000|2023-06-02 12:05:00|19087.48|19087.48|19094.25|19094.25|19094.29|19094.29|19087.41|19087.41|0
1685707800000|2023-06-02 12:10:00|19094.27|19094.27|19094.57|19094.57|19095.36|19095.36|19092.89|19092.89|0
1685708100000|2023-06-02 12:15:00|19094.44|19094.44|19091.1|19091.1|19094.81|19094.81|19091.02|19091.02|0
1685708400000|2023-06-02 12:20:00|19091.06|19091.06|19093.38|19093.38|19093.38|19093.38|19089.94|19089.94|0
1685708700000|2023-06-02 12:25:00|19093.43|19093.43|19095.33|19095.33|19101.16|19101.16|19092.8|19092.8|0
1685709000000|2023-06-02 12:30:00|19095.5|19095.5|19119.12|19119.12|19119.99|19119.99|19091.07|19091.07|0
1685709300000|2023-06-02 12:35:00|19119.36|19119.36|19124.3|19124.3|19127.15|19127.15|19118.9|19118.9|0
1685709600000|2023-06-02 12:40:00|19124.14|19124.14|19124.87|19124.87|19128.52|19128.52|19122.29|19122.29|0
1685709900000|2023-06-02 12:45:00|19125.02|19125.02|19124.06|19124.06|19127.19|19127.19|19124.01|19124.01|0
1685710200000|2023-06-02 12:50:00|19123.99|19123.99|19116.61|19116.61|19123.99|19123.99|19115.15|19115.15|0
1685710500000|2023-06-02 12:55:00|19116.46|19116.46|19113.24|19113.24|19116.46|19116.46|19112.24|19112.24|0
1685710800000|2023-06-02 13:00:00|19113.38|19113.38|19115.01|19115.01|19115.65|19115.65|19112.45|19112.45|0
1685711100000|2023-06-02 13:05:00|19115.12|19115.12|19117.9|19117.9|19118.01|19118.01|19114.63|19114.63|0
1685711400000|2023-06-02 13:10:00|19117.93|19117.93|19119.89|19119.89|19120.35|19120.35|19117.75|19117.75|0
1685711700000|2023-06-02 13:15:00|19120|19120|19118.06|19118.06|19120.44|19120.44|19118.06|19118.06|0
1685712000000|2023-06-02 13:20:00|19118.03|19118.03|19119.34|19119.34|19121.02|19121.02|19118.03|19118.03|0
1685712300000|2023-06-02 13:25:00|19119.26|19119.26|19120.97|19120.97|19121.15|19121.15|19118.03|19118.03|0
1685712600000|2023-06-02 13:30:00|19121.04|19121.04|19126.08|19126.08|19128.3|19128.3|19120.59|19120.59|0
1685712900000|2023-06-02 13:35:00|19126.12|19126.12|19135.03|19135.03|19135.86|19135.86|19126.12|19126.12|0
1685713200000|2023-06-02 13:40:00|19135.09|19135.09|19135.23|19135.23|19136.1|19136.1|19131.68|19131.68|0
1685713500000|2023-06-02 13:45:00|19134.97|19134.97|19118.81|19118.81|19136.14|19136.14|19117.82|19117.82|0
1685713800000|2023-06-02 13:50:00|19118.86|19118.86|19123.83|19123.83|19123.83|19123.83|19118.86|19118.86|0
1685714100000|2023-06-02 13:55:00|19123.79|19123.79|19110.27|19110.27|19123.95|19123.95|19110.27|19110.27|0
1685714400000|2023-06-02 14:00:00|19110.33|19110.33|19102.32|19102.32|19110.41|19110.41|19102.28|19102.28|0
1685714700000|2023-06-02 14:05:00|19102.46|19102.46|19111.57|19111.57|19112.99|19112.99|19101.98|19101.98|0
1685715000000|2023-06-02 14:10:00|19111.52|19111.52|19114.5|19114.5|19115.57|19115.57|19111.16|19111.16|0
1685715300000|2023-06-02 14:15:00|19114.18|19114.18|19109.26|19109.26|19114.58|19114.58|19107.35|19107.35|0
1685715600000|2023-06-02 14:20:00|19109.16|19109.16|19108.31|19108.31|19112.42|19112.42|19107.73|19107.73|0
1685715900000|2023-06-02 14:25:00|19108.21|19108.21|19109.48|19109.48|19111.15|19111.15|19106.6|19106.6|0
1685716200000|2023-06-02 14:30:00|19109.55|19109.55|19106.72|19106.72|19109.78|19109.78|19105.92|19105.92|0
1685716500000|2023-06-02 14:35:00|19106.79|19106.79|19108.97|19108.97|19108.97|19108.97|19105.53|19105.53|0
1685716800000|2023-06-02 14:40:00|19109.06|19109.06|19117.3|19117.3|19117.3|19117.3|19108.96|19108.96|0
1685717100000|2023-06-02 14:45:00|19117.35|19117.35|19121.34|19121.34|19121.93|19121.93|19116.21|19116.21|0
1685717400000|2023-06-02 14:50:00|19121.07|19121.07|19122.59|19122.59|19122.9|19122.9|19121.06|19121.06|0
1685717700000|2023-06-02 14:55:00|19122.54|19122.54|19120.14|19120.14|19123.15|19123.15|19118.26|19118.26|0
1685718000000|2023-06-02 15:00:00|19120.08|19120.08|19127.78|19127.78|19127.78|19127.78|19119.73|19119.73|0
1685718300000|2023-06-02 15:05:00|19127.9|19127.9|19132.72|19132.72|19132.72|19132.72|19127.51|19127.51|0
1685718600000|2023-06-02 15:10:00|19132.76|19132.76|19137.76|19137.76|19138.2|19138.2|19132.76|19132.76|0
1685718900000|2023-06-02 15:15:00|19137.84|19137.84|19137.67|19137.67|19140.4|19140.4|19136.55|19136.55|0
1685719200000|2023-06-02 15:20:00|19137.6|19137.6|19141.21|19141.21|19141.82|19141.82|19137.53|19137.53|0
1685719500000|2023-06-02 15:25:00|19141.29|19141.29|19137.3|19137.3|19142.24|19142.24|19136.5|19136.5|0
1685949300000|2023-06-05 07:15:00|19207.55|19207.55|19203.95|19203.95|19207.55|19207.55|19198.52|19198.52|0
1685949600000|2023-06-05 07:20:00|19203.53|19203.53|19204.93|19204.93|19205.93|19205.93|19201.12|19201.12|0
1685949900000|2023-06-05 07:25:00|19204.94|19204.94|19212.11|19212.11|19213.78|19213.78|19204.36|19204.36|0
1685950200000|2023-06-05 07:30:00|19211.9|19211.9|19230.58|19230.58|19230.58|19230.58|19211.9|19211.9|0
1685950500000|2023-06-05 07:35:00|19230.72|19230.72|19226.44|19226.44|19231.4|19231.4|19224.22|19224.22|0
1685950800000|2023-06-05 07:40:00|19226.25|19226.25|19226.26|19226.26|19227.21|19227.21|19222.44|19222.44|0
1685951100000|2023-06-05 07:45:00|19226.36|19226.36|19238.74|19238.74|19238.74|19238.74|19226.36|19226.36|0
1685951400000|2023-06-05 07:50:00|19238.8|19238.8|19248.75|19248.75|19248.75|19248.75|19238.01|19238.01|0
1685951700000|2023-06-05 07:55:00|19249.28|19249.28|19268.7|19268.7|19268.7|19268.7|19249.28|19249.28|0
1685952000000|2023-06-05 08:00:00|19268.49|19268.49|19281.05|19281.05|19281.48|19281.48|19268.49|19268.49|0
1685952300000|2023-06-05 08:05:00|19281.01|19281.01|19283.94|19283.94|19285.44|19285.44|19280.86|19280.86|0
1685952600000|2023-06-05 08:10:00|19283.89|19283.89|19271.6|19271.6|19283.89|19283.89|19271.07|19271.07|0
1685952900000|2023-06-05 08:15:00|19271.58|19271.58|19272.48|19272.48|19272.48|19272.48|19267.95|19267.95|0
1685953200000|2023-06-05 08:20:00|19272.43|19272.43|19275.59|19275.59|19276.46|19276.46|19271.15|19271.15|0
1685953500000|2023-06-05 08:25:00|19275.64|19275.64|19273.19|19273.19|19275.64|19275.64|19272.45|19272.45|0
1685953800000|2023-06-05 08:30:00|19273.08|19273.08|19277|19277|19277.63|19277.63|19272.32|19272.32|0
1685954100000|2023-06-05 08:35:00|19276.95|19276.95|19284.04|19284.04|19284.2|19284.2|19276.95|19276.95|0
1685954400000|2023-06-05 08:40:00|19283.99|19283.99|19292.39|19292.39|19292.58|19292.58|19283.99|19283.99|0
1685954700000|2023-06-05 08:45:00|19292.46|19292.46|19296.13|19296.13|19296.26|19296.26|19292.24|19292.24|0
1685955000000|2023-06-05 08:50:00|19296.19|19296.19|19298.7|19298.7|19298.79|19298.79|19296.18|19296.18|0
1685955300000|2023-06-05 08:55:00|19298.73|19298.73|19296.66|19296.66|19298.79|19298.79|19296.6|19296.6|0
1685955600000|2023-06-05 09:00:00|19296.71|19296.71|19293.03|19293.03|19296.71|19296.71|19292.16|19292.16|0
1685955900000|2023-06-05 09:05:00|19293.12|19293.12|19289.7|19289.7|19293.14|19293.14|19289.38|19289.38|0
1685956200000|2023-06-05 09:10:00|19289.54|19289.54|19283.7|19283.7|19289.83|19289.83|19282.6|19282.6|0
1685956500000|2023-06-05 09:15:00|19283.3|19283.3|19276.6|19276.6|19283.3|19283.3|19276.6|19276.6|0
1685956800000|2023-06-05 09:20:00|19276.54|19276.54|19276.45|19276.45|19277.8|19277.8|19275.9|19275.9|0
1685957100000|2023-06-05 09:25:00|19276.42|19276.42|19277.41|19277.41|19277.41|19277.41|19275.27|19275.27|0
1685957400000|2023-06-05 09:30:00|19277.31|19277.31|19280.34|19280.34|19280.39|19280.39|19277.31|19277.31|0
1685957700000|2023-06-05 09:35:00|19280.36|19280.36|19275.31|19275.31|19280.55|19280.55|19275.24|19275.24|0
1685958000000|2023-06-05 09:40:00|19275.26|19275.26|19271.01|19271.01|19275.26|19275.26|19270.33|19270.33|0
1685958300000|2023-06-05 09:45:00|19271.05|19271.05|19271.8|19271.8|19272|19272|19269.72|19269.72|0
1685958600000|2023-06-05 09:50:00|19271.87|19271.87|19271.36|19271.36|19274.06|19274.06|19270.66|19270.66|0
1685958900000|2023-06-05 09:55:00|19271.32|19271.32|19270.07|19270.07|19272.33|19272.33|19268.76|19268.76|0
1685959200000|2023-06-05 10:00:00|19269.91|19269.91|19271.7|19271.7|19272.16|19272.16|19269.91|19269.91|0
1685959500000|2023-06-05 10:05:00|19271.73|19271.73|19272.5|19272.5|19272.91|19272.91|19271.19|19271.19|0
1685959800000|2023-06-05 10:10:00|19272.38|19272.38|19276.14|19276.14|19276.21|19276.21|19270.57|19270.57|0
1685960100000|2023-06-05 10:15:00|19276.29|19276.29|19272.32|19272.32|19276.4|19276.4|19272.32|19272.32|0
1685960400000|2023-06-05 10:20:00|19272.17|19272.17|19270.96|19270.96|19275.67|19275.67|19270.86|19270.86|0
1685960700000|2023-06-05 10:25:00|19270.78|19270.78|19268.22|19268.22|19271.52|19271.52|19268.08|19268.08|0
1685961000000|2023-06-05 10:30:00|19268.16|19268.16|19262.76|19262.76|19268.35|19268.35|19262.76|19262.76|0
1685961300000|2023-06-05 10:35:00|19262.74|19262.74|19261.9|19261.9|19264.02|19264.02|19261.24|19261.24|0
1685961600000|2023-06-05 10:40:00|19261.46|19261.46|19258.93|19258.93|19262.86|19262.86|19258.88|19258.88|0
1685961900000|2023-06-05 10:45:00|19258.89|19258.89|19261.16|19261.16|19261.43|19261.43|19258.81|19258.81|0
1685962200000|2023-06-05 10:50:00|19261.12|19261.12|19261.77|19261.77|19262.46|19262.46|19261.12|19261.12|0
1685962500000|2023-06-05 10:55:00|19261.86|19261.86|19259.31|19259.31|19261.94|19261.94|19258.92|19258.92|0
1685962800000|2023-06-05 11:00:00|19259.17|19259.17|19256.88|19256.88|19259.25|19259.25|19256.03|19256.03|0
1685963100000|2023-06-05 11:05:00|19256.8|19256.8|19257.92|19257.92|19257.94|19257.94|19255.56|19255.56|0
1685963400000|2023-06-05 11:10:00|19257.85|19257.85|19256.29|19256.29|19258.65|19258.65|19255.84|19255.84|0
1685963700000|2023-06-05 11:15:00|19256.36|19256.36|19254.34|19254.34|19256.63|19256.63|19254.17|19254.17|0
1685964000000|2023-06-05 11:20:00|19254.48|19254.48|19255.41|19255.41|19255.89|19255.89|19254.34|19254.34|0
1685964300000|2023-06-05 11:25:00|19255.36|19255.36|19258.85|19258.85|19259|19259|19255.31|19255.31|0
1685964600000|2023-06-05 11:30:00|19258.84|19258.84|19256.83|19256.83|19258.84|19258.84|19256.83|19256.83|0
1685964900000|2023-06-05 11:35:00|19256.89|19256.89|19256.44|19256.44|19258.21|19258.21|19255.73|19255.73|0
1685965200000|2023-06-05 11:40:00|19256.41|19256.41|19256.65|19256.65|19257.55|19257.55|19256.11|19256.11|0
1685965500000|2023-06-05 11:45:00|19256.7|19256.7|19261.67|19261.67|19261.67|19261.67|19256.54|19256.54|0
1685965800000|2023-06-05 11:50:00|19261.72|19261.72|19262.48|19262.48|19263.62|19263.62|19261.69|19261.69|0
1685966100000|2023-06-05 11:55:00|19262.4|19262.4|19257.89|19257.89|19262.4|19262.4|19257.76|19257.76|0
1685966400000|2023-06-05 12:00:00|19258.01|19258.01|19249.43|19249.43|19258.01|19258.01|19249.43|19249.43|0
1685966700000|2023-06-05 12:05:00|19249.73|19249.73|19250.99|19250.99|19251|19251|19249.49|19249.49|0
1685967000000|2023-06-05 12:10:00|19250.94|19250.94|19247.85|19247.85|19251.2|19251.2|19247.5|19247.5|0
1685967300000|2023-06-05 12:15:00|19247.77|19247.77|19242.2|19242.2|19247.89|19247.89|19242.1|19242.1|0
1685967600000|2023-06-05 12:20:00|19242.16|19242.16|19241.21|19241.21|19242.2|19242.2|19240.32|19240.32|0
1685967900000|2023-06-05 12:25:00|19241.15|19241.15|19239.04|19239.04|19241.37|19241.37|19238.39|19238.39|0
1685968200000|2023-06-05 12:30:00|19238.97|19238.97|19238.19|19238.19|19240.34|19240.34|19237.82|19237.82|0
1685968500000|2023-06-05 12:35:00|19238.24|19238.24|19237.02|19237.02|19238.34|19238.34|19235.63|19235.63|0
1685968800000|2023-06-05 12:40:00|19237.06|19237.06|19234.14|19234.14|19237.06|19237.06|19234.05|19234.05|0
1685969100000|2023-06-05 12:45:00|19234.27|19234.27|19233.43|19233.43|19234.27|19234.27|19231.14|19231.14|0
1685969400000|2023-06-05 12:50:00|19233.55|19233.55|19231.62|19231.62|19233.7|19233.7|19231.51|19231.51|0
1685969700000|2023-06-05 12:55:00|19231.97|19231.97|19228.78|19228.78|19232.97|19232.97|19228.78|19228.78|0
1685970000000|2023-06-05 13:00:00|19228.81|19228.81|19226.29|19226.29|19228.94|19228.94|19226.29|19226.29|0
1685970300000|2023-06-05 13:05:00|19226.19|19226.19|19223.78|19223.78|19226.64|19226.64|19223.68|19223.68|0
1685970600000|2023-06-05 13:10:00|19223.73|19223.73|19220.42|19220.42|19224.46|19224.46|19220.17|19220.17|0
1685970900000|2023-06-05 13:15:00|19220.48|19220.48|19220.52|19220.52|19221.58|19221.58|19219.26|19219.26|0
1685971200000|2023-06-05 13:20:00|19220.44|19220.44|19217.77|19217.77|19220.71|19220.71|19217.72|19217.72|0
1685971500000|2023-06-05 13:25:00|19217.82|19217.82|19216.68|19216.68|19218.35|19218.35|19215.88|19215.88|0
1685971800000|2023-06-05 13:30:00|19216.66|19216.66|19214.43|19214.43|19216.66|19216.66|19211.81|19211.81|0
1685972100000|2023-06-05 13:35:00|19214.39|19214.39|19210.39|19210.39|19215.13|19215.13|19210.39|19210.39|0
1685972400000|2023-06-05 13:40:00|19210.34|19210.34|19202.13|19202.13|19210.63|19210.63|19201.93|19201.93|0
1685972700000|2023-06-05 13:45:00|19201.87|19201.87|19197.2|19197.2|19201.88|19201.88|19195.77|19195.77|0
1685973000000|2023-06-05 13:50:00|19197.13|19197.13|19192.26|19192.26|19197.13|19197.13|19191.26|19191.26|0
1685973300000|2023-06-05 13:55:00|19192.34|19192.34|19170.92|19170.92|19192.71|19192.71|19170.92|19170.92|0
1685973600000|2023-06-05 14:00:00|19170.87|19170.87|19178.66|19178.66|19183.83|19183.83|19170.87|19170.87|0
1685973900000|2023-06-05 14:05:00|19178.34|19178.34|19163.88|19163.88|19178.52|19178.52|19163.61|19163.61|0
1685974200000|2023-06-05 14:10:00|19163.92|19163.92|19132.35|19132.35|19163.92|19163.92|19132.35|19132.35|0
1685974500000|2023-06-05 14:15:00|19132.32|19132.32|19126.9|19126.9|19132.98|19132.98|19126.09|19126.09|0
1685974800000|2023-06-05 14:20:00|19126.68|19126.68|19117.81|19117.81|19126.68|19126.68|19114.25|19114.25|0
1685975100000|2023-06-05 14:25:00|19117.75|19117.75|19120.12|19120.12|19120.83|19120.83|19114.34|19114.34|0
1685975400000|2023-06-05 14:30:00|19120.08|19120.08|19126.98|19126.98|19128.42|19128.42|19118.74|19118.74|0
1685975700000|2023-06-05 14:35:00|19127.2|19127.2|19125.93|19125.93|19128.67|19128.67|19125.47|19125.47|0
1685976000000|2023-06-05 14:40:00|19125.71|19125.71|19118.48|19118.48|19125.71|19125.71|19117.98|19117.98|0
1685976300000|2023-06-05 14:45:00|19118.43|19118.43|19121.77|19121.77|19121.79|19121.79|19118.43|19118.43|0
1685976600000|2023-06-05 14:50:00|19121.81|19121.81|19118.44|19118.44|19122.02|19122.02|19117.82|19117.82|0
1685976900000|2023-06-05 14:55:00|19118.4|19118.4|19118.32|19118.32|19121.48|19121.48|19116.64|19116.64|0
1685977200000|2023-06-05 15:00:00|19118.36|19118.36|19116.73|19116.73|19119.48|19119.48|19116.64|19116.64|0
1685977500000|2023-06-05 15:05:00|19116.78|19116.78|19111.6|19111.6|19116.9|19116.9|19109.84|19109.84|0
1685977800000|2023-06-05 15:10:00|19111.71|19111.71|19114.23|19114.23|19115.56|19115.56|19111.71|19111.71|0
1685978100000|2023-06-05 15:15:00|19114.21|19114.21|19120.23|19120.23|19120.87|19120.87|19113.22|19113.22|0
1685978400000|2023-06-05 15:20:00|19120.24|19120.24|19118.6|19118.6|19120.42|19120.42|19117.99|19117.99|0
1685978700000|2023-06-05 15:25:00|19118.55|19118.55|19117.82|19117.82|19121.95|19121.95|19117.11|19117.11|0
1686035700000|2023-06-06 07:15:00|19126.05|19126.05|19129.3|19129.3|19129.3|19129.3|19124.64|19124.64|0
1686036000000|2023-06-06 07:20:00|19129.17|19129.17|19127.16|19127.16|19130.64|19130.64|19127.16|19127.16|0
1686036300000|2023-06-06 07:25:00|19127.09|19127.09|19135.13|19135.13|19135.49|19135.49|19126.1|19126.1|0
1686036600000|2023-06-06 07:30:00|19135.2|19135.2|19130.85|19130.85|19136.54|19136.54|19130.04|19130.04|0
1686036900000|2023-06-06 07:35:00|19130.93|19130.93|19122.73|19122.73|19132.82|19132.82|19122.5|19122.5|0
1686037200000|2023-06-06 07:40:00|19122.76|19122.76|19120.78|19120.78|19122.76|19122.76|19119.94|19119.94|0
1686037500000|2023-06-06 07:45:00|19120.72|19120.72|19124.6|19124.6|19124.61|19124.61|19120.02|19120.02|0
1686037800000|2023-06-06 07:50:00|19124.71|19124.71|19129.99|19129.99|19131.28|19131.28|19124.71|19124.71|0
1686038100000|2023-06-06 07:55:00|19130.38|19130.38|19129.89|19129.89|19131.55|19131.55|19127.77|19127.77|0
1686038400000|2023-06-06 08:00:00|19130.04|19130.04|19132.36|19132.36|19132.53|19132.53|19127.01|19127.01|0
1686038700000|2023-06-06 08:05:00|19132.34|19132.34|19124.04|19124.04|19132.6|19132.6|19124.04|19124.04|0
1686039000000|2023-06-06 08:10:00|19123.9|19123.9|19122.23|19122.23|19123.9|19123.9|19117.26|19117.26|0
1686039300000|2023-06-06 08:15:00|19122.33|19122.33|19127.31|19127.31|19127.45|19127.45|19122.03|19122.03|0
1686039600000|2023-06-06 08:20:00|19127.58|19127.58|19129.7|19129.7|19129.78|19129.78|19127.58|19127.58|0
1686039900000|2023-06-06 08:25:00|19129.96|19129.96|19131.13|19131.13|19132.64|19132.64|19129.46|19129.46|0
1686040200000|2023-06-06 08:30:00|19130.93|19130.93|19126.66|19126.66|19131.87|19131.87|19126.48|19126.48|0
1686040500000|2023-06-06 08:35:00|19126.62|19126.62|19123.67|19123.67|19126.62|19126.62|19122.63|19122.63|0
1686040800000|2023-06-06 08:40:00|19123.73|19123.73|19118.57|19118.57|19124.28|19124.28|19118.57|19118.57|0
1686041100000|2023-06-06 08:45:00|19118.36|19118.36|19112.04|19112.04|19118.36|19118.36|19111.68|19111.68|0
1686041400000|2023-06-06 08:50:00|19111.94|19111.94|19102.75|19102.75|19112.34|19112.34|19102.51|19102.51|0
1686041700000|2023-06-06 08:55:00|19102.65|19102.65|19096.47|19096.47|19102.65|19102.65|19096.11|19096.11|0
1686042000000|2023-06-06 09:00:00|19096.41|19096.41|19098.32|19098.32|19098.63|19098.63|19095.48|19095.48|0
1686042300000|2023-06-06 09:05:00|19098.31|19098.31|19093.97|19093.97|19099.52|19099.52|19093.27|19093.27|0
1686042600000|2023-06-06 09:10:00|19093.79|19093.79|19092.36|19092.36|19094.14|19094.14|19092.36|19092.36|0
1686042900000|2023-06-06 09:15:00|19092.2|19092.2|19089.35|19089.35|19092.57|19092.57|19088.48|19088.48|0
1686043200000|2023-06-06 09:20:00|19089.41|19089.41|19089.52|19089.52|19090.8|19090.8|19089.34|19089.34|0
1686043500000|2023-06-06 09:25:00|19089.41|19089.41|19086.93|19086.93|19091.22|19091.22|19086.55|19086.55|0
1686043800000|2023-06-06 09:30:00|19086.92|19086.92|19092.2|19092.2|19092.71|19092.71|19084.95|19084.95|0
1686044100000|2023-06-06 09:35:00|19092.14|19092.14|19093.42|19093.42|19094.33|19094.33|19092.14|19092.14|0
1686044400000|2023-06-06 09:40:00|19093.37|19093.37|19091.7|19091.7|19094.05|19094.05|19091.54|19091.54|0
1686044700000|2023-06-06 09:45:00|19091.57|19091.57|19090.41|19090.41|19092.05|19092.05|19089.74|19089.74|0
1686045000000|2023-06-06 09:50:00|19090.35|19090.35|19087.76|19087.76|19090.59|19090.59|19087.69|19087.69|0
1686045300000|2023-06-06 09:55:00|19087.72|19087.72|19085.1|19085.1|19087.75|19087.75|19084.31|19084.31|0
1686045600000|2023-06-06 10:00:00|19085.06|19085.06|19082.74|19082.74|19086.04|19086.04|19082.74|19082.74|0
1686045900000|2023-06-06 10:05:00|19082.8|19082.8|19079.91|19079.91|19082.8|19082.8|19078.22|19078.22|0
1686046200000|2023-06-06 10:10:00|19080.1|19080.1|19078.18|19078.18|19080.16|19080.16|19077.63|19077.63|0
1686046500000|2023-06-06 10:15:00|19078.16|19078.16|19080.57|19080.57|19080.57|19080.57|19076.47|19076.47|0
1686046800000|2023-06-06 10:20:00|19080.62|19080.62|19083.78|19083.78|19084.17|19084.17|19080.28|19080.28|0
1686047100000|2023-06-06 10:25:00|19083.74|19083.74|19085.87|19085.87|19086.64|19086.64|19083.7|19083.7|0
1686047400000|2023-06-06 10:30:00|19085.89|19085.89|19090.09|19090.09|19090.62|19090.62|19085.81|19085.81|0
1686047700000|2023-06-06 10:35:00|19090.21|19090.21|19096.09|19096.09|19096.34|19096.34|19090.08|19090.08|0
1686048000000|2023-06-06 10:40:00|19096.07|19096.07|19093.63|19093.63|19097.05|19097.05|19093.59|19093.59|0
1686048300000|2023-06-06 10:45:00|19093.47|19093.47|19086.55|19086.55|19093.47|19093.47|19086.23|19086.23|0
1686048600000|2023-06-06 10:50:00|19086.63|19086.63|19086.53|19086.53|19088.95|19088.95|19086.31|19086.31|0
1686048900000|2023-06-06 10:55:00|19086.63|19086.63|19087.52|19087.52|19088.2|19088.2|19085.93|19085.93|0
1686049200000|2023-06-06 11:00:00|19087.55|19087.55|19087.56|19087.56|19088.19|19088.19|19086.88|19086.88|0
1686049500000|2023-06-06 11:05:00|19087.45|19087.45|19086.96|19086.96|19088.38|19088.38|19086.88|19086.88|0
1686049800000|2023-06-06 11:10:00|19087.02|19087.02|19084.92|19084.92|19087.15|19087.15|19084.49|19084.49|0
1686050100000|2023-06-06 11:15:00|19085.08|19085.08|19084.2|19084.2|19085.46|19085.46|19083.96|19083.96|0
1686050400000|2023-06-06 11:20:00|19084.27|19084.27|19083.17|19083.17|19084.55|19084.55|19083.17|19083.17|0
1686050700000|2023-06-06 11:25:00|19083.09|19083.09|19085.33|19085.33|19085.65|19085.65|19082.48|19082.48|0
1686051000000|2023-06-06 11:30:00|19085.18|19085.18|19085.82|19085.82|19086.55|19086.55|19084.65|19084.65|0
1686051300000|2023-06-06 11:35:00|19085.84|19085.84|19090.96|19090.96|19090.96|19090.96|19085.56|19085.56|0
1686051600000|2023-06-06 11:40:00|19091.01|19091.01|19092.29|19092.29|19093.13|19093.13|19090.9|19090.9|0
1686051900000|2023-06-06 11:45:00|19092.23|19092.23|19095.45|19095.45|19095.78|19095.78|19091.52|19091.52|0
1686052200000|2023-06-06 11:50:00|19095.5|19095.5|19099.28|19099.28|19099.79|19099.79|19095.18|19095.18|0
1686052500000|2023-06-06 11:55:00|19099.36|19099.36|19102.84|19102.84|19103.15|19103.15|19099.36|19099.36|0
1686052800000|2023-06-06 12:00:00|19102.77|19102.77|19110.18|19110.18|19110.39|19110.39|19102.77|19102.77|0
1686053100000|2023-06-06 12:05:00|19109.96|19109.96|19112.41|19112.41|19112.49|19112.49|19109.96|19109.96|0
1686053400000|2023-06-06 12:10:00|19112.34|19112.34|19112.55|19112.55|19113.21|19113.21|19111.13|19111.13|0
1686053700000|2023-06-06 12:15:00|19112.45|19112.45|19113.29|19113.29|19114.47|19114.47|19112.04|19112.04|0
1686054000000|2023-06-06 12:20:00|19113.39|19113.39|19114.42|19114.42|19115.34|19115.34|19113.39|19113.39|0
1686054300000|2023-06-06 12:25:00|19114.5|19114.5|19116.44|19116.44|19116.89|19116.89|19114.5|19114.5|0
1686054600000|2023-06-06 12:30:00|19116.49|19116.49|19115.62|19115.62|19116.59|19116.59|19114.42|19114.42|0
1686054900000|2023-06-06 12:35:00|19115.56|19115.56|19117.35|19117.35|19117.43|19117.43|19114.29|19114.29|0
1686055200000|2023-06-06 12:40:00|19117.39|19117.39|19116.38|19116.38|19118.4|19118.4|19116.29|19116.29|0
1686055500000|2023-06-06 12:45:00|19116.21|19116.21|19120.84|19120.84|19120.96|19120.96|19115.99|19115.99|0
1686055800000|2023-06-06 12:50:00|19121.15|19121.15|19118.84|19118.84|19122.23|19122.23|19118.69|19118.69|0
1686056100000|2023-06-06 12:55:00|19118.8|19118.8|19118.28|19118.28|19118.95|19118.95|19116.85|19116.85|0
1686056400000|2023-06-06 13:00:00|19117.94|19117.94|19119.66|19119.66|19119.66|19119.66|19117.24|19117.24|0
1686056700000|2023-06-06 13:05:00|19119.73|19119.73|19118.27|19118.27|19120.07|19120.07|19117.84|19117.84|0
1686057000000|2023-06-06 13:10:00|19118.17|19118.17|19119.86|19119.86|19119.92|19119.92|19117.87|19117.87|0
1686057300000|2023-06-06 13:15:00|19119.89|19119.89|19116.94|19116.94|19119.93|19119.93|19116.77|19116.77|0
1686057600000|2023-06-06 13:20:00|19116.86|19116.86|19118.39|19118.39|19118.53|19118.53|19116.28|19116.28|0
1686057900000|2023-06-06 13:25:00|19118.41|19118.41|19117.83|19117.83|19118.87|19118.87|19116.3|19116.3|0
1686058200000|2023-06-06 13:30:00|19117.9|19117.9|19124.26|19124.26|19124.9|19124.9|19117.9|19117.9|0
1686058500000|2023-06-06 13:35:00|19124.31|19124.31|19130.41|19130.41|19131.48|19131.48|19123.73|19123.73|0
1686058800000|2023-06-06 13:40:00|19130.56|19130.56|19145.85|19145.85|19145.85|19145.85|19130.17|19130.17|0
1686059100000|2023-06-06 13:45:00|19145.9|19145.9|19154.14|19154.14|19154.82|19154.82|19145.9|19145.9|0
1686059400000|2023-06-06 13:50:00|19154.17|19154.17|19158.82|19158.82|19159.4|19159.4|19154.16|19154.16|0
1686059700000|2023-06-06 13:55:00|19158.89|19158.89|19148.36|19148.36|19159|19159|19147.82|19147.82|0
1686060000000|2023-06-06 14:00:00|19148.24|19148.24|19150.37|19150.37|19151.77|19151.77|19147.77|19147.77|0
1686060300000|2023-06-06 14:05:00|19150.21|19150.21|19152.29|19152.29|19152.29|19152.29|19147.54|19147.54|0
1686060600000|2023-06-06 14:10:00|19152.53|19152.53|19155.41|19155.41|19159.6|19159.6|19152.53|19152.53|0
1686060900000|2023-06-06 14:15:00|19155.47|19155.47|19161.74|19161.74|19161.77|19161.77|19152.26|19152.26|0
1686061200000|2023-06-06 14:20:00|19161.76|19161.76|19163.42|19163.42|19167.27|19167.27|19161.76|19161.76|0
1686061500000|2023-06-06 14:25:00|19163.55|19163.55|19165.91|19165.91|19166.93|19166.93|19163.32|19163.32|0
1686061800000|2023-06-06 14:30:00|19165.86|19165.86|19166.84|19166.84|19167.54|19167.54|19165.86|19165.86|0
1686062100000|2023-06-06 14:35:00|19166.78|19166.78|19174.56|19174.56|19174.56|19174.56|19166.23|19166.23|0
1686062400000|2023-06-06 14:40:00|19174.44|19174.44|19180.53|19180.53|19180.62|19180.62|19173.78|19173.78|0
1686062700000|2023-06-06 14:45:00|19180.41|19180.41|19186.14|19186.14|19187.6|19187.6|19180.41|19180.41|0
1686063000000|2023-06-06 14:50:00|19186.27|19186.27|19189.62|19189.62|19190.93|19190.93|19186.27|19186.27|0
1686063300000|2023-06-06 14:55:00|19189.67|19189.67|19192.69|19192.69|19192.69|19192.69|19188.58|19188.58|0
1686063600000|2023-06-06 15:00:00|19192.84|19192.84|19198.14|19198.14|19198.14|19198.14|19192.62|19192.62|0
1686063900000|2023-06-06 15:05:00|19198.3|19198.3|19197.7|19197.7|19198.65|19198.65|19194.36|19194.36|0
1686064200000|2023-06-06 15:10:00|19197.64|19197.64|19209.26|19209.26|19209.4|19209.4|19196.96|19196.96|0
1686064500000|2023-06-06 15:15:00|19209.3|19209.3|19215.39|19215.39|19217.72|19217.72|19208.81|19208.81|0
1686064800000|2023-06-06 15:20:00|19215.45|19215.45|19217.32|19217.32|19220.43|19220.43|19215.41|19215.41|0
1686065100000|2023-06-06 15:25:00|19217.43|19217.43|19214.47|19214.47|19217.47|19217.47|19209.94|19209.94|0
1686122100000|2023-06-07 07:15:00|19196.49|19196.49|19195.33|19195.33|19199.79|19199.79|19194.82|19194.82|0
1686122400000|2023-06-07 07:20:00|19195.57|19195.57|19190.34|19190.34|19196.15|19196.15|19189.49|19189.49|0
1686122700000|2023-06-07 07:25:00|19190.25|19190.25|19181.82|19181.82|19191.63|19191.63|19179.75|19179.75|0
1686123000000|2023-06-07 07:30:00|19182.17|19182.17|19187.75|19187.75|19189.37|19189.37|19182.17|19182.17|0
1686123300000|2023-06-07 07:35:00|19187.61|19187.61|19189|19189|19191.18|19191.18|19187.61|19187.61|0
1686123600000|2023-06-07 07:40:00|19189.08|19189.08|19178.72|19178.72|19189.08|19189.08|19178.26|19178.26|0
1686123900000|2023-06-07 07:45:00|19178.77|19178.77|19178.6|19178.6|19182|19182|19178.36|19178.36|0
1686124200000|2023-06-07 07:50:00|19178.78|19178.78|19183.97|19183.97|19183.97|19183.97|19177.36|19177.36|0
1686124500000|2023-06-07 07:55:00|19184.1|19184.1|19187.39|19187.39|19187.52|19187.52|19184.1|19184.1|0
1686124800000|2023-06-07 08:00:00|19187.33|19187.33|19184.08|19184.08|19187.85|19187.85|19183.74|19183.74|0
1686125100000|2023-06-07 08:05:00|19184.22|19184.22|19183.66|19183.66|19184.51|19184.51|19180.09|19180.09|0
1686125400000|2023-06-07 08:10:00|19183.61|19183.61|19186.02|19186.02|19186.59|19186.59|19182.01|19182.01|0
1686125700000|2023-06-07 08:15:00|19185.91|19185.91|19183.48|19183.48|19187.03|19187.03|19183.48|19183.48|0
1686126000000|2023-06-07 08:20:00|19183.35|19183.35|19180.59|19180.59|19184.21|19184.21|19180.22|19180.22|0
1686126300000|2023-06-07 08:25:00|19180.65|19180.65|19183.44|19183.44|19183.44|19183.44|19178.7|19178.7|0
1686126600000|2023-06-07 08:30:00|19183.28|19183.28|19184.2|19184.2|19185.07|19185.07|19182.89|19182.89|0
1686126900000|2023-06-07 08:35:00|19184.08|19184.08|19190.3|19190.3|19190.89|19190.89|19183.46|19183.46|0
1686127200000|2023-06-07 08:40:00|19190.35|19190.35|19194.76|19194.76|19195.06|19195.06|19189.89|19189.89|0
1686127500000|2023-06-07 08:45:00|19194.5|19194.5|19194.13|19194.13|19196.65|19196.65|19193.35|19193.35|0
1686127800000|2023-06-07 08:50:00|19194.34|19194.34|19191.33|19191.33|19194.34|19194.34|19191.32|19191.32|0
1686128100000|2023-06-07 08:55:00|19191.39|19191.39|19184.91|19184.91|19191.39|19191.39|19184.58|19184.58|0
1686128400000|2023-06-07 09:00:00|19184.86|19184.86|19180.26|19180.26|19184.98|19184.98|19180.26|19180.26|0
1686128700000|2023-06-07 09:05:00|19180.23|19180.23|19172.32|19172.32|19180.37|19180.37|19172.17|19172.17|0
1686129000000|2023-06-07 09:10:00|19171.38|19171.38|19170.81|19170.81|19172.31|19172.31|19165.4|19165.4|0
1686129300000|2023-06-07 09:15:00|19170.69|19170.69|19168.9|19168.9|19171.21|19171.21|19167.96|19167.96|0
1686129600000|2023-06-07 09:20:00|19169.2|19169.2|19168.56|19168.56|19169.2|19169.2|19165.06|19165.06|0
1686129900000|2023-06-07 09:25:00|19168.64|19168.64|19169.94|19169.94|19170.51|19170.51|19167.44|19167.44|0
1686130200000|2023-06-07 09:30:00|19169.71|19169.71|19176.2|19176.2|19176.33|19176.33|19169.71|19169.71|0
1686130500000|2023-06-07 09:35:00|19176.08|19176.08|19178.5|19178.5|19178.69|19178.69|19175.94|19175.94|0
1686130800000|2023-06-07 09:40:00|19178.38|19178.38|19181.76|19181.76|19182.2|19182.2|19177.94|19177.94|0
1686131100000|2023-06-07 09:45:00|19181.71|19181.71|19180.81|19180.81|19182.84|19182.84|19179.83|19179.83|0
1686131400000|2023-06-07 09:50:00|19180.83|19180.83|19180.95|19180.95|19180.99|19180.99|19179.29|19179.29|0
1686131700000|2023-06-07 09:55:00|19181.05|19181.05|19182.2|19182.2|19182.61|19182.61|19180.08|19180.08|0
1686132000000|2023-06-07 10:00:00|19182.03|19182.03|19181.02|19181.02|19182.06|19182.06|19180.77|19180.77|0
1686132300000|2023-06-07 10:05:00|19181.06|19181.06|19183.27|19183.27|19183.49|19183.49|19180.36|19180.36|0
1686132600000|2023-06-07 10:10:00|19183.21|19183.21|19186.26|19186.26|19186.26|19186.26|19182.62|19182.62|0
1686132900000|2023-06-07 10:15:00|19186.22|19186.22|19190.08|19190.08|19190.08|19190.08|19186.22|19186.22|0
1686133200000|2023-06-07 10:20:00|19190.2|19190.2|19193.18|19193.18|19193.55|19193.55|19189.74|19189.74|0
1686133500000|2023-06-07 10:25:00|19193.25|19193.25|19192.33|19192.33|19194.31|19194.31|19192.26|19192.26|0
1686133800000|2023-06-07 10:30:00|19192.22|19192.22|19189.57|19189.57|19193.49|19193.49|19189.38|19189.38|0
1686134100000|2023-06-07 10:35:00|19189.44|19189.44|19185.99|19185.99|19189.44|19189.44|19185.96|19185.96|0
1686134400000|2023-06-07 10:40:00|19186.03|19186.03|19185.95|19185.95|19186.74|19186.74|19184.88|19184.88|0
1686134700000|2023-06-07 10:45:00|19185.88|19185.88|19186.49|19186.49|19186.95|19186.95|19185.52|19185.52|0
1686135000000|2023-06-07 10:50:00|19186.36|19186.36|19186.6|19186.6|19187.57|19187.57|19185.86|19185.86|0
1686135300000|2023-06-07 10:55:00|19186.65|19186.65|19184.67|19184.67|19186.65|19186.65|19183.54|19183.54|0
1686135600000|2023-06-07 11:00:00|19184.89|19184.89|19186.11|19186.11|19186.43|19186.43|19184.23|19184.23|0
1686135900000|2023-06-07 11:05:00|19186.04|19186.04|19186.59|19186.59|19186.61|19186.61|19184.63|19184.63|0
1686136200000|2023-06-07 11:10:00|19186.8|19186.8|19188.65|19188.65|19188.65|19188.65|19186.8|19186.8|0
1686136500000|2023-06-07 11:15:00|19188.48|19188.48|19190.09|19190.09|19191.25|19191.25|19188.32|19188.32|0
1686136800000|2023-06-07 11:20:00|19190.17|19190.17|19196.77|19196.77|19196.77|19196.77|19189.67|19189.67|0
1686137100000|2023-06-07 11:25:00|19196.85|19196.85|19204.06|19204.06|19204.06|19204.06|19196.73|19196.73|0
1686137400000|2023-06-07 11:30:00|19203.96|19203.96|19206.69|19206.69|19207.03|19207.03|19203.8|19203.8|0
1686137700000|2023-06-07 11:35:00|19206.59|19206.59|19206.49|19206.49|19207.58|19207.58|19206.24|19206.24|0
1686138000000|2023-06-07 11:40:00|19206.37|19206.37|19205.48|19205.48|19206.95|19206.95|19205.38|19205.38|0
1686138300000|2023-06-07 11:45:00|19205.56|19205.56|19203.44|19203.44|19205.56|19205.56|19202.14|19202.14|0
1686138600000|2023-06-07 11:50:00|19203.38|19203.38|19203.4|19203.4|19204.7|19204.7|19203.21|19203.21|0
1686138900000|2023-06-07 11:55:00|19203.49|19203.49|19202.37|19202.37|19204.2|19204.2|19202.37|19202.37|0
1686139200000|2023-06-07 12:00:00|19202.52|19202.52|19205.03|19205.03|19205.14|19205.14|19202.34|19202.34|0
1686139500000|2023-06-07 12:05:00|19204.95|19204.95|19206.1|19206.1|19206.52|19206.52|19204.88|19204.88|0
1686139800000|2023-06-07 12:10:00|19206.31|19206.31|19205.59|19205.59|19207.61|19207.61|19205.59|19205.59|0
1686140100000|2023-06-07 12:15:00|19205.52|19205.52|19202.72|19202.72|19205.52|19205.52|19202.72|19202.72|0
1686140400000|2023-06-07 12:20:00|19202.89|19202.89|19202.2|19202.2|19203.77|19203.77|19201.45|19201.45|0
1686140700000|2023-06-07 12:25:00|19202.26|19202.26|19198.06|19198.06|19202.5|19202.5|19197.55|19197.55|0
1686141000000|2023-06-07 12:30:00|19198.01|19198.01|19200.84|19200.84|19200.84|19200.84|19196.97|19196.97|0
1686141300000|2023-06-07 12:35:00|19200.88|19200.88|19195.59|19195.59|19201|19201|19195.59|19195.59|0
1686141600000|2023-06-07 12:40:00|19195.49|19195.49|19191.33|19191.33|19195.49|19195.49|19191.24|19191.24|0
1686141900000|2023-06-07 12:45:00|19191.38|19191.38|19186.85|19186.85|19191.94|19191.94|19186.5|19186.5|0
1686142200000|2023-06-07 12:50:00|19186.81|19186.81|19184.97|19184.97|19188.5|19188.5|19184.97|19184.97|0
1686142500000|2023-06-07 12:55:00|19185.04|19185.04|19179.92|19179.92|19185.04|19185.04|19179.57|19179.57|0
1686142800000|2023-06-07 13:00:00|19179.79|19179.79|19177.84|19177.84|19180.23|19180.23|19177.59|19177.59|0
1686143100000|2023-06-07 13:05:00|19177.76|19177.76|19179.71|19179.71|19179.73|19179.73|19177.35|19177.35|0
1686143400000|2023-06-07 13:10:00|19179.54|19179.54|19176.27|19176.27|19181.4|19181.4|19175.84|19175.84|0
1686143700000|2023-06-07 13:15:00|19176.19|19176.19|19180.16|19180.16|19180.16|19180.16|19174.81|19174.81|0
1686144000000|2023-06-07 13:20:00|19180.33|19180.33|19181.43|19181.43|19182.19|19182.19|19180.33|19180.33|0
1686144300000|2023-06-07 13:25:00|19181.35|19181.35|19183.51|19183.51|19183.51|19183.51|19181.25|19181.25|0
1686144600000|2023-06-07 13:30:00|19183.6|19183.6|19183.14|19183.14|19184.55|19184.55|19180.11|19180.11|0
1686144900000|2023-06-07 13:35:00|19183.02|19183.02|19190.3|19190.3|19190.46|19190.46|19183.02|19183.02|0
1686145200000|2023-06-07 13:40:00|19190.28|19190.28|19190.33|19190.33|19194.14|19194.14|19190.28|19190.28|0
1686145500000|2023-06-07 13:45:00|19190.24|19190.24|19197.32|19197.32|19197.97|19197.97|19188.83|19188.83|0
1686145800000|2023-06-07 13:50:00|19197.14|19197.14|19198.4|19198.4|19200.12|19200.12|19196.64|19196.64|0
1686146100000|2023-06-07 13:55:00|19198.35|19198.35|19201.48|19201.48|19204.28|19204.28|19197.66|19197.66|0
1686146400000|2023-06-07 14:00:00|19201.27|19201.27|19198.76|19198.76|19201.3|19201.3|19195.64|19195.64|0
1686146700000|2023-06-07 14:05:00|19198.87|19198.87|19194.15|19194.15|19199.78|19199.78|19194|19194|0
1686147000000|2023-06-07 14:10:00|19194.03|19194.03|19195.72|19195.72|19196.9|19196.9|19193.58|19193.58|0
1686147300000|2023-06-07 14:15:00|19195.74|19195.74|19193.04|19193.04|19195.83|19195.83|19192.91|19192.91|0
1686147600000|2023-06-07 14:20:00|19192.95|19192.95|19177.38|19177.38|19192.95|19192.95|19177.32|19177.32|0
1686147900000|2023-06-07 14:25:00|19177.48|19177.48|19174.94|19174.94|19177.56|19177.56|19173.33|19173.33|0
1686148200000|2023-06-07 14:30:00|19174.98|19174.98|19174.74|19174.74|19179.13|19179.13|19174.04|19174.04|0
1686148500000|2023-06-07 14:35:00|19174.67|19174.67|19165.64|19165.64|19174.72|19174.72|19165.26|19165.26|0
1686148800000|2023-06-07 14:40:00|19165.74|19165.74|19166.51|19166.51|19167.52|19167.52|19165.74|19165.74|0
1686149100000|2023-06-07 14:45:00|19166.45|19166.45|19166.27|19166.27|19168.13|19168.13|19165.49|19165.49|0
1686149400000|2023-06-07 14:50:00|19165.97|19165.97|19162.58|19162.58|19166.12|19166.12|19159.55|19159.55|0
1686149700000|2023-06-07 14:55:00|19162.48|19162.48|19163.91|19163.91|19164.27|19164.27|19162.29|19162.29|0
1686150000000|2023-06-07 15:00:00|19164.04|19164.04|19167.84|19167.84|19168.75|19168.75|19162.6|19162.6|0
1686150300000|2023-06-07 15:05:00|19167.9|19167.9|19157.71|19157.71|19168.28|19168.28|19157.71|19157.71|0
1686150600000|2023-06-07 15:10:00|19157.42|19157.42|19152.76|19152.76|19157.83|19157.83|19151.27|19151.27|0
1686150900000|2023-06-07 15:15:00|19152.81|19152.81|19149.39|19149.39|19153.51|19153.51|19149.01|19149.01|0
1686151200000|2023-06-07 15:20:00|19149.02|19149.02|19141.75|19141.75|19149.34|19149.34|19141.75|19141.75|0
1686151500000|2023-06-07 15:25:00|19141.49|19141.49|19139.58|19139.58|19144.32|19144.32|19138.54|19138.54|0
1686208500000|2023-06-08 07:15:00|19152.19|19152.19|19148.2|19148.2|19155.39|19155.39|19146.44|19146.44|0
1686208800000|2023-06-08 07:20:00|19147.8|19147.8|19148.02|19148.02|19148.59|19148.59|19142.13|19142.13|0
1686209100000|2023-06-08 07:25:00|19148.13|19148.13|19146.64|19146.64|19150.37|19150.37|19146.64|19146.64|0
1686209400000|2023-06-08 07:30:00|19146.76|19146.76|19162.92|19162.92|19163.55|19163.55|19146.73|19146.73|0
1686209700000|2023-06-08 07:35:00|19162.99|19162.99|19157.14|19157.14|19163.15|19163.15|19156.67|19156.67|0
1686210000000|2023-06-08 07:40:00|19157.31|19157.31|19158.22|19158.22|19162.22|19162.22|19156.07|19156.07|0
1686210300000|2023-06-08 07:45:00|19157.99|19157.99|19148.56|19148.56|19158.23|19158.23|19148.04|19148.04|0
1686210600000|2023-06-08 07:50:00|19148.61|19148.61|19145.93|19145.93|19148.7|19148.7|19142.16|19142.16|0
1686210900000|2023-06-08 07:55:00|19145.83|19145.83|19148.12|19148.12|19148.25|19148.25|19145.38|19145.38|0
1686211200000|2023-06-08 08:00:00|19147.56|19147.56|19144.47|19144.47|19148.71|19148.71|19143.95|19143.95|0
1686211500000|2023-06-08 08:05:00|19144.39|19144.39|19151.72|19151.72|19151.78|19151.78|19143.35|19143.35|0
1686211800000|2023-06-08 08:10:00|19151.8|19151.8|19150.21|19150.21|19153.51|19153.51|19150.11|19150.11|0
1686212100000|2023-06-08 08:15:00|19150.06|19150.06|19156.76|19156.76|19156.76|19156.76|19149.87|19149.87|0
1686212400000|2023-06-08 08:20:00|19156.79|19156.79|19165.12|19165.12|19165.21|19165.21|19156.79|19156.79|0
1686212700000|2023-06-08 08:25:00|19165.04|19165.04|19162.28|19162.28|19165.3|19165.3|19160.93|19160.93|0
1686213000000|2023-06-08 08:30:00|19162.18|19162.18|19163.78|19163.78|19163.78|19163.78|19160.81|19160.81|0
1686213300000|2023-06-08 08:35:00|19163.67|19163.67|19158.01|19158.01|19163.89|19163.89|19157.6|19157.6|0
1686213600000|2023-06-08 08:40:00|19158|19158|19153.15|19153.15|19159.45|19159.45|19153.15|19153.15|0
1686213900000|2023-06-08 08:45:00|19153.03|19153.03|19142.3|19142.3|19153.05|19153.05|19142.02|19142.02|0
1686214200000|2023-06-08 08:50:00|19142.17|19142.17|19138.44|19138.44|19142.62|19142.62|19138.44|19138.44|0
1686214500000|2023-06-08 08:55:00|19138.4|19138.4|19134.49|19134.49|19139.57|19139.57|19134.49|19134.49|0
1686214800000|2023-06-08 09:00:00|19134.57|19134.57|19131.28|19131.28|19134.57|19134.57|19130.72|19130.72|0
1686215100000|2023-06-08 09:05:00|19131.26|19131.26|19131.88|19131.88|19132.55|19132.55|19130.59|19130.59|0
1686215400000|2023-06-08 09:10:00|19132.1|19132.1|19131.85|19131.85|19133.68|19133.68|19131.29|19131.29|0
1686215700000|2023-06-08 09:15:00|19131.68|19131.68|19132.53|19132.53|19134.05|19134.05|19131.68|19131.68|0
1686216000000|2023-06-08 09:20:00|19132.31|19132.31|19140.72|19140.72|19140.72|19140.72|19132.08|19132.08|0
1686216300000|2023-06-08 09:25:00|19140.87|19140.87|19141.73|19141.73|19142.17|19142.17|19140.19|19140.19|0
1686216600000|2023-06-08 09:30:00|19141.69|19141.69|19146.6|19146.6|19148.84|19148.84|19141.69|19141.69|0
1686216900000|2023-06-08 09:35:00|19146.51|19146.51|19145.53|19145.53|19146.51|19146.51|19143.41|19143.41|0
1686217200000|2023-06-08 09:40:00|19145.63|19145.63|19148.55|19148.55|19149.81|19149.81|19145.61|19145.61|0
1686217500000|2023-06-08 09:45:00|19148.69|19148.69|19147.38|19147.38|19149.64|19149.64|19147.38|19147.38|0
1686217800000|2023-06-08 09:50:00|19147.2|19147.2|19149.31|19149.31|19149.36|19149.36|19145.79|19145.79|0
1686218100000|2023-06-08 09:55:00|19149.18|19149.18|19148.78|19148.78|19150.54|19150.54|19148.6|19148.6|0
1686218400000|2023-06-08 10:00:00|19148.68|19148.68|19150.26|19150.26|19150.34|19150.34|19147.94|19147.94|0
1686218700000|2023-06-08 10:05:00|19150.22|19150.22|19148.71|19148.71|19150.96|19150.96|19148.62|19148.62|0
1686219000000|2023-06-08 10:10:00|19148.61|19148.61|19153.26|19153.26|19153.48|19153.48|19148.61|19148.61|0
1686219300000|2023-06-08 10:15:00|19153.45|19153.45|19156.58|19156.58|19156.65|19156.65|19153.04|19153.04|0
1686219600000|2023-06-08 10:20:00|19156.36|19156.36|19158.51|19158.51|19158.51|19158.51|19156.32|19156.32|0
1686219900000|2023-06-08 10:25:00|19158.63|19158.63|19156.13|19156.13|19160.16|19160.16|19156.13|19156.13|0
1686220200000|2023-06-08 10:30:00|19156.24|19156.24|19153.29|19153.29|19156.24|19156.24|19152.89|19152.89|0
1686220500000|2023-06-08 10:35:00|19153.23|19153.23|19154.13|19154.13|19155.03|19155.03|19152.94|19152.94|0
1686220800000|2023-06-08 10:40:00|19154.27|19154.27|19153.29|19153.29|19154.3|19154.3|19152.92|19152.92|0
1686221100000|2023-06-08 10:45:00|19153.35|19153.35|19154.28|19154.28|19156.35|19156.35|19153.35|19153.35|0
1686221400000|2023-06-08 10:50:00|19154.34|19154.34|19153.6|19153.6|19155.43|19155.43|19152.18|19152.18|0
1686221700000|2023-06-08 10:55:00|19153.63|19153.63|19152.78|19152.78|19154.45|19154.45|19152.78|19152.78|0
1686222000000|2023-06-08 11:00:00|19152.51|19152.51|19148.71|19148.71|19153.13|19153.13|19148.71|19148.71|0
1686222300000|2023-06-08 11:05:00|19148.85|19148.85|19147.12|19147.12|19148.85|19148.85|19146.35|19146.35|0
1686222600000|2023-06-08 11:10:00|19147.26|19147.26|19149.79|19149.79|19149.79|19149.79|19147.26|19147.26|0
1686222900000|2023-06-08 11:15:00|19149.74|19149.74|19149.11|19149.11|19150.77|19150.77|19148.27|19148.27|0
1686223200000|2023-06-08 11:20:00|19149.01|19149.01|19149.49|19149.49|19150.02|19150.02|19148.74|19148.74|0
1686223500000|2023-06-08 11:25:00|19149.46|19149.46|19149.13|19149.13|19150.26|19150.26|19148.98|19148.98|0
1686223800000|2023-06-08 11:30:00|19148.83|19148.83|19145.86|19145.86|19149.43|19149.43|19144.82|19144.82|0
1686224100000|2023-06-08 11:35:00|19145.8|19145.8|19146.41|19146.41|19147.12|19147.12|19144.51|19144.51|0
1686224400000|2023-06-08 11:40:00|19146.48|19146.48|19147.55|19147.55|19147.79|19147.79|19146.17|19146.17|0
1686224700000|2023-06-08 11:45:00|19147.59|19147.59|19144.04|19144.04|19147.64|19147.64|19143.47|19143.47|0
1686225000000|2023-06-08 11:50:00|19143.97|19143.97|19148.4|19148.4|19148.44|19148.44|19143.89|19143.89|0
1686225300000|2023-06-08 11:55:00|19148.43|19148.43|19148.75|19148.75|19149.18|19149.18|19148.23|19148.23|0
1686225600000|2023-06-08 12:00:00|19148.72|19148.72|19149.3|19149.3|19150.48|19150.48|19148.62|19148.62|0
1686225900000|2023-06-08 12:05:00|19149.14|19149.14|19149.02|19149.02|19149.23|19149.23|19148.06|19148.06|0
1686226200000|2023-06-08 12:10:00|19148.95|19148.95|19141.96|19141.96|19149.15|19149.15|19141.8|19141.8|0
1686226500000|2023-06-08 12:15:00|19141.87|19141.87|19138.96|19138.96|19141.87|19141.87|19137.29|19137.29|0
1686226800000|2023-06-08 12:20:00|19139.09|19139.09|19139.33|19139.33|19139.9|19139.9|19138.69|19138.69|0
1686227100000|2023-06-08 12:25:00|19139.43|19139.43|19133.58|19133.58|19139.43|19139.43|19133.17|19133.17|0
1686227400000|2023-06-08 12:30:00|19133.63|19133.63|19136.17|19136.17|19136.23|19136.23|19131.28|19131.28|0
1686227700000|2023-06-08 12:35:00|19136.21|19136.21|19142.29|19142.29|19142.29|19142.29|19136.21|19136.21|0
1686228000000|2023-06-08 12:40:00|19142.31|19142.31|19140.45|19140.45|19142.52|19142.52|19139.44|19139.44|0
1686228300000|2023-06-08 12:45:00|19140.39|19140.39|19141.07|19141.07|19142.68|19142.68|19140.12|19140.12|0
1686228600000|2023-06-08 12:50:00|19141.21|19141.21|19143.61|19143.61|19143.72|19143.72|19140.53|19140.53|0
1686228900000|2023-06-08 12:55:00|19143.75|19143.75|19144.19|19144.19|19145.2|19145.2|19143.35|19143.35|0
1686229200000|2023-06-08 13:00:00|19144.25|19144.25|19140.38|19140.38|19144.29|19144.29|19140.3|19140.3|0
1686229500000|2023-06-08 13:05:00|19140.35|19140.35|19135.87|19135.87|19140.35|19140.35|19135.58|19135.58|0
1686229800000|2023-06-08 13:10:00|19135.9|19135.9|19135.91|19135.91|19136.46|19136.46|19134.82|19134.82|0
1686230100000|2023-06-08 13:15:00|19135.98|19135.98|19135.79|19135.79|19137.12|19137.12|19134.7|19134.7|0
1686230400000|2023-06-08 13:20:00|19135.88|19135.88|19131.19|19131.19|19136.18|19136.18|19130.78|19130.78|0
1686230700000|2023-06-08 13:25:00|19131.27|19131.27|19131.59|19131.59|19132.96|19132.96|19129.97|19129.97|0
1686231000000|2023-06-08 13:30:00|19131.75|19131.75|19128.46|19128.46|19133.03|19133.03|19128.42|19128.42|0
1686231300000|2023-06-08 13:35:00|19128.3|19128.3|19118.98|19118.98|19129.87|19129.87|19118.94|19118.94|0
1686231600000|2023-06-08 13:40:00|19118.83|19118.83|19111.79|19111.79|19118.83|19118.83|19111.74|19111.74|0
1686231900000|2023-06-08 13:45:00|19111.86|19111.86|19101.1|19101.1|19111.86|19111.86|19100.43|19100.43|0
1686232200000|2023-06-08 13:50:00|19101.15|19101.15|19084.48|19084.48|19105.21|19105.21|19084.48|19084.48|0
1686232500000|2023-06-08 13:55:00|19084.61|19084.61|19078.05|19078.05|19084.61|19084.61|19078.04|19078.04|0
1686232800000|2023-06-08 14:00:00|19077.87|19077.87|19080.79|19080.79|19080.91|19080.91|19076.54|19076.54|0
1686233100000|2023-06-08 14:05:00|19080.91|19080.91|19079.42|19079.42|19084.99|19084.99|19078.85|19078.85|0
1686233400000|2023-06-08 14:10:00|19079.64|19079.64|19081.78|19081.78|19083.55|19083.55|19079.64|19079.64|0
1686233700000|2023-06-08 14:15:00|19081.71|19081.71|19086.25|19086.25|19086.62|19086.62|19081.53|19081.53|0
1686234000000|2023-06-08 14:20:00|19086.33|19086.33|19091.12|19091.12|19091.73|19091.73|19086.33|19086.33|0
1686234300000|2023-06-08 14:25:00|19091.16|19091.16|19085.99|19085.99|19091.9|19091.9|19084.54|19084.54|0
1686234600000|2023-06-08 14:30:00|19086.27|19086.27|19084.42|19084.42|19087.58|19087.58|19084.23|19084.23|0
1686234900000|2023-06-08 14:35:00|19084.48|19084.48|19088.03|19088.03|19088.22|19088.22|19084.09|19084.09|0
1686235200000|2023-06-08 14:40:00|19088.07|19088.07|19094.5|19094.5|19094.5|19094.5|19087.86|19087.86|0
1686235500000|2023-06-08 14:45:00|19094.51|19094.51|19093.96|19093.96|19099.09|19099.09|19093.57|19093.57|0
1686235800000|2023-06-08 14:50:00|19093.81|19093.81|19098.33|19098.33|19099.09|19099.09|19093.36|19093.36|0
1686236100000|2023-06-08 14:55:00|19098.36|19098.36|19098.48|19098.48|19099.33|19099.33|19096|19096|0
1686236400000|2023-06-08 15:00:00|19098.64|19098.64|19108.93|19108.93|19109.18|19109.18|19098.62|19098.62|0
1686236700000|2023-06-08 15:05:00|19108.84|19108.84|19109.11|19109.11|19109.56|19109.56|19106.55|19106.55|0
1686237000000|2023-06-08 15:10:00|19109.12|19109.12|19105.39|19105.39|19111.12|19111.12|19104.67|19104.67|0
1686237300000|2023-06-08 15:15:00|19105.48|19105.48|19108.61|19108.61|19109.75|19109.75|19104.85|19104.85|0
1686237600000|2023-06-08 15:20:00|19108.57|19108.57|19109.95|19109.95|19110.48|19110.48|19106.83|19106.83|0
1686237900000|2023-06-08 15:25:00|19110.25|19110.25|19107.07|19107.07|19111.42|19111.42|19104.72|19104.72|0
1686294900000|2023-06-09 07:15:00|19076.15|19076.15|19064.43|19064.43|19076.15|19076.15|19064.43|19064.43|0
1686295200000|2023-06-09 07:20:00|19064.17|19064.17|19056.22|19056.22|19064.17|19064.17|19055.99|19055.99|0
1686295500000|2023-06-09 07:25:00|19056.35|19056.35|19052.21|19052.21|19061.6|19061.6|19051.37|19051.37|0
1686295800000|2023-06-09 07:30:00|19051.83|19051.83|19053.26|19053.26|19053.26|19053.26|19045.45|19045.45|0
1686296100000|2023-06-09 07:35:00|19053.42|19053.42|19056.43|19056.43|19056.46|19056.46|19051.7|19051.7|0
1686296400000|2023-06-09 07:40:00|19056.66|19056.66|19056.87|19056.87|19058.1|19058.1|19054.35|19054.35|0
1686296700000|2023-06-09 07:45:00|19056.96|19056.96|19062.16|19062.16|19062.19|19062.19|19056.32|19056.32|0
1686297000000|2023-06-09 07:50:00|19062.18|19062.18|19076.41|19076.41|19076.52|19076.52|19062.18|19062.18|0
1686297300000|2023-06-09 07:55:00|19076.53|19076.53|19082.4|19082.4|19082.67|19082.67|19076.41|19076.41|0
1686297600000|2023-06-09 08:00:00|19082.63|19082.63|19072.98|19072.98|19083.22|19083.22|19072.54|19072.54|0
1686297900000|2023-06-09 08:05:00|19073.03|19073.03|19071.57|19071.57|19074.57|19074.57|19071.35|19071.35|0
1686298200000|2023-06-09 08:10:00|19071.21|19071.21|19071.7|19071.7|19071.99|19071.99|19070.11|19070.11|0
1686298500000|2023-06-09 08:15:00|19071.84|19071.84|19072.9|19072.9|19073.28|19073.28|19071.46|19071.46|0
1686298800000|2023-06-09 08:20:00|19073.04|19073.04|19071.6|19071.6|19073.43|19073.43|19070.15|19070.15|0
1686299100000|2023-06-09 08:25:00|19071.66|19071.66|19075.29|19075.29|19075.45|19075.45|19071.66|19071.66|0
1686299400000|2023-06-09 08:30:00|19075.18|19075.18|19072.84|19072.84|19076.44|19076.44|19072.79|19072.79|0
1686299700000|2023-06-09 08:35:00|19072.89|19072.89|19074.71|19074.71|19075.82|19075.82|19072.5|19072.5|0
1686300000000|2023-06-09 08:40:00|19074.57|19074.57|19075.95|19075.95|19076.81|19076.81|19074.51|19074.51|0
1686300300000|2023-06-09 08:45:00|19075.96|19075.96|19077.75|19077.75|19077.97|19077.97|19075.14|19075.14|0
1686300600000|2023-06-09 08:50:00|19077.95|19077.95|19082.72|19082.72|19082.72|19082.72|19077.95|19077.95|0
1686300900000|2023-06-09 08:55:00|19082.79|19082.79|19086.36|19086.36|19087.38|19087.38|19082.79|19082.79|0
1686301200000|2023-06-09 09:00:00|19086.1|19086.1|19088.57|19088.57|19088.57|19088.57|19085.06|19085.06|0
1686301500000|2023-06-09 09:05:00|19088.77|19088.77|19091.79|19091.79|19096.03|19096.03|19088.74|19088.74|0
1686301800000|2023-06-09 09:10:00|19091.49|19091.49|19091.46|19091.46|19091.55|19091.55|19088.65|19088.65|0
1686302100000|2023-06-09 09:15:00|19091.5|19091.5|19092.02|19092.02|19092.02|19092.02|19090.58|19090.58|0
1686302400000|2023-06-09 09:20:00|19092.07|19092.07|19094.95|19094.95|19095.17|19095.17|19090.84|19090.84|0
1686302700000|2023-06-09 09:25:00|19095.06|19095.06|19096.51|19096.51|19096.66|19096.66|19094.63|19094.63|0
1686303000000|2023-06-09 09:30:00|19096.63|19096.63|19091.38|19091.38|19097.47|19097.47|19090.96|19090.96|0
1686303300000|2023-06-09 09:35:00|19091.47|19091.47|19075.66|19075.66|19091.67|19091.67|19075.45|19075.45|0
1686303600000|2023-06-09 09:40:00|19075.7|19075.7|19060.66|19060.66|19075.7|19075.7|19060.24|19060.24|0
1686303900000|2023-06-09 09:45:00|19060.73|19060.73|19049.61|19049.61|19061.58|19061.58|19049.61|19049.61|0
1686304200000|2023-06-09 09:50:00|19049.56|19049.56|19034.71|19034.71|19049.56|19049.56|19034.71|19034.71|0
1686304500000|2023-06-09 09:55:00|19034.69|19034.69|19027.38|19027.38|19034.69|19034.69|19026.73|19026.73|0
1686304800000|2023-06-09 10:00:00|19027.3|19027.3|19023.25|19023.25|19027.51|19027.51|19022.02|19022.02|0
1686305100000|2023-06-09 10:05:00|19023.1|19023.1|19023.48|19023.48|19023.81|19023.81|19021.15|19021.15|0
1686305400000|2023-06-09 10:10:00|19023.51|19023.51|19035.77|19035.77|19036.13|19036.13|19022.75|19022.75|0
1686305700000|2023-06-09 10:15:00|19035.46|19035.46|19037.78|19037.78|19037.78|19037.78|19034.56|19034.56|0
1686306000000|2023-06-09 10:20:00|19038.15|19038.15|19042.13|19042.13|19042.13|19042.13|19038.15|19038.15|0
1686306300000|2023-06-09 10:25:00|19042.09|19042.09|19038.9|19038.9|19043.62|19043.62|19038.9|19038.9|0
1686306600000|2023-06-09 10:30:00|19038.84|19038.84|19035.79|19035.79|19038.84|19038.84|19035.06|19035.06|0
1686306900000|2023-06-09 10:35:00|19035.83|19035.83|19020.99|19020.99|19036.1|19036.1|19020.49|19020.49|0
1686307200000|2023-06-09 10:40:00|19020.84|19020.84|19013.76|19013.76|19020.84|19020.84|19013.03|19013.03|0
1686307500000|2023-06-09 10:45:00|19013.68|19013.68|19004.67|19004.67|19013.92|19013.92|19004.67|19004.67|0
1686307800000|2023-06-09 10:50:00|19004.75|19004.75|18993.16|18993.16|19005.06|19005.06|18993.16|18993.16|0
1686308100000|2023-06-09 10:55:00|18993.1|18993.1|18975.95|18975.95|18993.1|18993.1|18975.72|18975.72|0
1686308400000|2023-06-09 11:00:00|18975.93|18975.93|18972.19|18972.19|18975.93|18975.93|18971.99|18971.99|0
1686308700000|2023-06-09 11:05:00|18972.11|18972.11|18971.43|18971.43|18973.14|18973.14|18970.38|18970.38|0
1686309000000|2023-06-09 11:10:00|18971.49|18971.49|18984.97|18984.97|18985.1|18985.1|18971.01|18971.01|0
1686309300000|2023-06-09 11:15:00|18985.07|18985.07|18990.78|18990.78|18990.78|18990.78|18985.07|18985.07|0
1686309600000|2023-06-09 11:20:00|18990.88|18990.88|18995.99|18995.99|18995.99|18995.99|18990.51|18990.51|0
1686309900000|2023-06-09 11:25:00|18996.04|18996.04|18996.28|18996.28|18996.71|18996.71|18994.95|18994.95|0
1686310200000|2023-06-09 11:30:00|18996.36|18996.36|18999.23|18999.23|18999.48|18999.48|18996.12|18996.12|0
1686310500000|2023-06-09 11:35:00|18999.31|18999.31|18998.21|18998.21|18999.96|18999.96|18997.05|18997.05|0
1686310800000|2023-06-09 11:40:00|18998.32|18998.32|19005.52|19005.52|19005.58|19005.58|18997.86|18997.86|0
1686311100000|2023-06-09 11:45:00|19005.62|19005.62|19007.06|19007.06|19008.17|19008.17|19005.62|19005.62|0
1686311400000|2023-06-09 11:50:00|19007.11|19007.11|19008.52|19008.52|19008.74|19008.74|19007.11|19007.11|0
1686311700000|2023-06-09 11:55:00|19008.54|19008.54|19004.18|19004.18|19008.56|19008.56|19003.09|19003.09|0
1686312000000|2023-06-09 12:00:00|19004.03|19004.03|19004.6|19004.6|19005.61|19005.61|19003.35|19003.35|0
1686312300000|2023-06-09 12:05:00|19004.45|19004.45|19007.49|19007.49|19007.65|19007.65|19004.13|19004.13|0
1686312600000|2023-06-09 12:10:00|19007.68|19007.68|19012|19012|19012.6|19012.6|19007.52|19007.52|0
1686312900000|2023-06-09 12:15:00|19011.95|19011.95|19029.36|19029.36|19029.36|19029.36|19011.75|19011.75|0
1686313200000|2023-06-09 12:20:00|19029.42|19029.42|19031.69|19031.69|19032.17|19032.17|19028.81|19028.81|0
1686313500000|2023-06-09 12:25:00|19031.79|19031.79|19030.53|19030.53|19031.98|19031.98|19029.96|19029.96|0
1686313800000|2023-06-09 12:30:00|19030.49|19030.49|19028.11|19028.11|19031.01|19031.01|19027.56|19027.56|0
1686314100000|2023-06-09 12:35:00|19028.07|19028.07|19036.28|19036.28|19036.33|19036.33|19027.99|19027.99|0
1686314400000|2023-06-09 12:40:00|19036.32|19036.32|19036.09|19036.09|19036.56|19036.56|19035.28|19035.28|0
1686314700000|2023-06-09 12:45:00|19036.15|19036.15|19037|19037|19037|19037|19035.45|19035.45|0
1686315000000|2023-06-09 12:50:00|19037.08|19037.08|19040.88|19040.88|19041.07|19041.07|19037.08|19037.08|0
1686315300000|2023-06-09 12:55:00|19040.84|19040.84|19037.12|19037.12|19040.88|19040.88|19036.15|19036.15|0
1686315600000|2023-06-09 13:00:00|19037.13|19037.13|19041.57|19041.57|19042.24|19042.24|19037.13|19037.13|0
1686315900000|2023-06-09 13:05:00|19041.46|19041.46|19043.15|19043.15|19044.4|19044.4|19041.38|19041.38|0
1686316200000|2023-06-09 13:10:00|19042.97|19042.97|19043.91|19043.91|19044.5|19044.5|19041.68|19041.68|0
1686316500000|2023-06-09 13:15:00|19044|19044|19044.99|19044.99|19045.12|19045.12|19042.34|19042.34|0
1686316800000|2023-06-09 13:20:00|19045.02|19045.02|19050.55|19050.55|19052.19|19052.19|19045.02|19045.02|0
1686317100000|2023-06-09 13:25:00|19050.79|19050.79|19048.44|19048.44|19051.05|19051.05|19048.44|19048.44|0
1686317400000|2023-06-09 13:30:00|19048.52|19048.52|19052.17|19052.17|19053.02|19053.02|19046.65|19046.65|0
1686317700000|2023-06-09 13:35:00|19052.05|19052.05|19050.04|19050.04|19052.05|19052.05|19047.8|19047.8|0
1686318000000|2023-06-09 13:40:00|19049.88|19049.88|19057.05|19057.05|19057.38|19057.38|19049.36|19049.36|0
1686318300000|2023-06-09 13:45:00|19057.15|19057.15|19060.58|19060.58|19060.69|19060.69|19056.95|19056.95|0
1686318600000|2023-06-09 13:50:00|19060.63|19060.63|19061.84|19061.84|19061.98|19061.98|19059.75|19059.75|0
1686318900000|2023-06-09 13:55:00|19061.76|19061.76|19063.14|19063.14|19065.51|19065.51|19061.58|19061.58|0
1686319200000|2023-06-09 14:00:00|19063.22|19063.22|19062.95|19062.95|19063.26|19063.26|19061.74|19061.74|0
1686319500000|2023-06-09 14:05:00|19063|19063|19061.77|19061.77|19063.19|19063.19|19061.31|19061.31|0
1686319800000|2023-06-09 14:10:00|19062|19062|19066.92|19066.92|19067.17|19067.17|19061.77|19061.77|0
1686320100000|2023-06-09 14:15:00|19067.07|19067.07|19066.87|19066.87|19067.59|19067.59|19065.46|19065.46|0
1686320400000|2023-06-09 14:20:00|19066.97|19066.97|19066|19066|19067.63|19067.63|19064.61|19064.61|0
1686320700000|2023-06-09 14:25:00|19065.93|19065.93|19064.99|19064.99|19066.99|19066.99|19064.1|19064.1|0
1686321000000|2023-06-09 14:30:00|19065.01|19065.01|19069.41|19069.41|19070.34|19070.34|19064.94|19064.94|0
1686321300000|2023-06-09 14:35:00|19070.09|19070.09|19076.74|19076.74|19076.74|19076.74|19069.84|19069.84|0
1686321600000|2023-06-09 14:40:00|19076.89|19076.89|19074.44|19074.44|19077.02|19077.02|19072.22|19072.22|0
1686321900000|2023-06-09 14:45:00|19074.29|19074.29|19075.83|19075.83|19078.18|19078.18|19074|19074|0
1686322200000|2023-06-09 14:50:00|19075.95|19075.95|19067.66|19067.66|19075.97|19075.97|19065.09|19065.09|0
1686322500000|2023-06-09 14:55:00|19067.8|19067.8|19078.87|19078.87|19078.87|19078.87|19067.8|19067.8|0
1686322800000|2023-06-09 15:00:00|19078.99|19078.99|19079.58|19079.58|19079.76|19079.76|19078.2|19078.2|0
1686323100000|2023-06-09 15:05:00|19079.65|19079.65|19084.19|19084.19|19084.78|19084.78|19078.45|19078.45|0
1686323400000|2023-06-09 15:10:00|19084.1|19084.1|19086.95|19086.95|19086.95|19086.95|19082.64|19082.64|0
1686323700000|2023-06-09 15:15:00|19086.94|19086.94|19096.26|19096.26|19096.73|19096.73|19086.94|19086.94|0
1686324000000|2023-06-09 15:20:00|19096.3|19096.3|19096.19|19096.19|19099.37|19099.37|19096.01|19096.01|0
1686324300000|2023-06-09 15:25:00|19096.04|19096.04|19090.4|19090.4|19096.04|19096.04|19087.13|19087.13|0
1686554100000|2023-06-12 07:15:00|19124.57|19124.57|19132.38|19132.38|19132.38|19132.38|19124.27|19124.27|0
1686554400000|2023-06-12 07:20:00|19132.58|19132.58|19138.96|19138.96|19140.04|19140.04|19131.54|19131.54|0
1686554700000|2023-06-12 07:25:00|19138.83|19138.83|19139.84|19139.84|19140.44|19140.44|19136.65|19136.65|0
1686555000000|2023-06-12 07:30:00|19139.64|19139.64|19143.82|19143.82|19145.25|19145.25|19139.64|19139.64|0
1686555300000|2023-06-12 07:35:00|19143.97|19143.97|19138.55|19138.55|19144.07|19144.07|19137.2|19137.2|0
1686555600000|2023-06-12 07:40:00|19138.65|19138.65|19135.21|19135.21|19139.11|19139.11|19134.5|19134.5|0
1686555900000|2023-06-12 07:45:00|19135.02|19135.02|19137.81|19137.81|19141.22|19141.22|19135.02|19135.02|0
1686556200000|2023-06-12 07:50:00|19137.57|19137.57|19142.86|19142.86|19144.78|19144.78|19136.56|19136.56|0
1686556500000|2023-06-12 07:55:00|19142.89|19142.89|19144.07|19144.07|19144.07|19144.07|19141.37|19141.37|0
1686556800000|2023-06-12 08:00:00|19144.16|19144.16|19155.63|19155.63|19155.63|19155.63|19144.13|19144.13|0
1686557100000|2023-06-12 08:05:00|19155.7|19155.7|19160.24|19160.24|19164.39|19164.39|19155.7|19155.7|0
1686557400000|2023-06-12 08:10:00|19160.3|19160.3|19156.65|19156.65|19161.5|19161.5|19156.65|19156.65|0
1686557700000|2023-06-12 08:15:00|19156.73|19156.73|19157.18|19157.18|19159.74|19159.74|19156.73|19156.73|0
1686558000000|2023-06-12 08:20:00|19157.32|19157.32|19158.85|19158.85|19159.04|19159.04|19156.74|19156.74|0
1686558300000|2023-06-12 08:25:00|19159.15|19159.15|19162.35|19162.35|19162.4|19162.4|19159.1|19159.1|0
1686558600000|2023-06-12 08:30:00|19162.22|19162.22|19167.19|19167.19|19167.72|19167.72|19162.09|19162.09|0
1686558900000|2023-06-12 08:35:00|19167.1|19167.1|19164.25|19164.25|19169.16|19169.16|19164.25|19164.25|0
1686559200000|2023-06-12 08:40:00|19164.4|19164.4|19161.06|19161.06|19164.4|19164.4|19160.84|19160.84|0
1686559500000|2023-06-12 08:45:00|19160.91|19160.91|19159.41|19159.41|19161.42|19161.42|19159.24|19159.24|0
1686559800000|2023-06-12 08:50:00|19159.28|19159.28|19162.66|19162.66|19162.72|19162.72|19158.75|19158.75|0
1686560100000|2023-06-12 08:55:00|19162.75|19162.75|19169.87|19169.87|19170.52|19170.52|19162.75|19162.75|0
1686560400000|2023-06-12 09:00:00|19170.16|19170.16|19173.44|19173.44|19173.48|19173.48|19169.18|19169.18|0
1686560700000|2023-06-12 09:05:00|19173.46|19173.46|19175.26|19175.26|19175.26|19175.26|19172.48|19172.48|0
1686561000000|2023-06-12 09:10:00|19175.4|19175.4|19178.18|19178.18|19178.33|19178.33|19175.38|19175.38|0
1686561300000|2023-06-12 09:15:00|19178.22|19178.22|19177.29|19177.29|19178.46|19178.46|19175.52|19175.52|0
1686561600000|2023-06-12 09:20:00|19177.54|19177.54|19186.61|19186.61|19187.2|19187.2|19177.33|19177.33|0
1686561900000|2023-06-12 09:25:00|19186.56|19186.56|19180.02|19180.02|19186.89|19186.89|19179.95|19179.95|0
1686562200000|2023-06-12 09:30:00|19179.82|19179.82|19174.96|19174.96|19180.38|19180.38|19174.32|19174.32|0
1686562500000|2023-06-12 09:35:00|19175.02|19175.02|19178.09|19178.09|19178.48|19178.48|19173.84|19173.84|0
1686562800000|2023-06-12 09:40:00|19178.01|19178.01|19179.57|19179.57|19179.74|19179.74|19176.33|19176.33|0
1686563100000|2023-06-12 09:45:00|19179.63|19179.63|19181.69|19181.69|19181.87|19181.87|19179.39|19179.39|0
1686563400000|2023-06-12 09:50:00|19181.78|19181.78|19184.75|19184.75|19186.25|19186.25|19181.78|19181.78|0
1686563700000|2023-06-12 09:55:00|19184.64|19184.64|19180.9|19180.9|19184.66|19184.66|19179.12|19179.12|0
1686564000000|2023-06-12 10:00:00|19180.65|19180.65|19176.13|19176.13|19180.65|19180.65|19174.94|19174.94|0
1686564300000|2023-06-12 10:05:00|19176.19|19176.19|19177.05|19177.05|19177.88|19177.88|19175.72|19175.72|0
1686564600000|2023-06-12 10:10:00|19176.92|19176.92|19174.63|19174.63|19177.38|19177.38|19173.86|19173.86|0
1686564900000|2023-06-12 10:15:00|19174.7|19174.7|19173.68|19173.68|19176.61|19176.61|19173.57|19173.57|0
1686565200000|2023-06-12 10:20:00|19173.62|19173.62|19166.71|19166.71|19173.64|19173.64|19165.6|19165.6|0
1686565500000|2023-06-12 10:25:00|19166.86|19166.86|19172.55|19172.55|19173.01|19173.01|19166.23|19166.23|0
1686565800000|2023-06-12 10:30:00|19172.61|19172.61|19177.19|19177.19|19177.33|19177.33|19172.52|19172.52|0
1686566100000|2023-06-12 10:35:00|19177.26|19177.26|19171.54|19171.54|19178.11|19178.11|19171.54|19171.54|0
1686566400000|2023-06-12 10:40:00|19171.5|19171.5|19174.12|19174.12|19174.12|19174.12|19171.11|19171.11|0
1686566700000|2023-06-12 10:45:00|19174.19|19174.19|19174.54|19174.54|19176.18|19176.18|19173.68|19173.68|0
1686567000000|2023-06-12 10:50:00|19174.62|19174.62|19179.51|19179.51|19179.8|19179.8|19174.62|19174.62|0
1686567300000|2023-06-12 10:55:00|19179.66|19179.66|19180.71|19180.71|19180.71|19180.71|19179.14|19179.14|0
1686567600000|2023-06-12 11:00:00|19180.49|19180.49|19179.62|19179.62|19180.61|19180.61|19178.79|19178.79|0
1686567900000|2023-06-12 11:05:00|19179.55|19179.55|19183.27|19183.27|19183.27|19183.27|19179.54|19179.54|0
1686568200000|2023-06-12 11:10:00|19183.15|19183.15|19178.92|19178.92|19183.15|19183.15|19178.83|19178.83|0
1686568500000|2023-06-12 11:15:00|19179.04|19179.04|19178.48|19178.48|19179.04|19179.04|19177.98|19177.98|0
1686568800000|2023-06-12 11:20:00|19178.61|19178.61|19179.44|19179.44|19180.96|19180.96|19178.09|19178.09|0
1686569100000|2023-06-12 11:25:00|19179.53|19179.53|19175.37|19175.37|19179.53|19179.53|19174.92|19174.92|0
1686569400000|2023-06-12 11:30:00|19175.26|19175.26|19174.99|19174.99|19175.33|19175.33|19174.08|19174.08|0
1686569700000|2023-06-12 11:35:00|19175.27|19175.27|19177.41|19177.41|19177.41|19177.41|19174.51|19174.51|0
1686570000000|2023-06-12 11:40:00|19177.31|19177.31|19179.71|19179.71|19180.59|19180.59|19177.05|19177.05|0
1686570300000|2023-06-12 11:45:00|19179.67|19179.67|19182.2|19182.2|19182.28|19182.28|19179.66|19179.66|0
1686570600000|2023-06-12 11:50:00|19182.31|19182.31|19180.31|19180.31|19183.42|19183.42|19179.9|19179.9|0
1686570900000|2023-06-12 11:55:00|19180.37|19180.37|19176.95|19176.95|19180.37|19180.37|19176.72|19176.72|0
1686571200000|2023-06-12 12:00:00|19176.92|19176.92|19177.14|19177.14|19177.85|19177.85|19176.51|19176.51|0
1686571500000|2023-06-12 12:05:00|19177.2|19177.2|19176.27|19176.27|19178.72|19178.72|19176.08|19176.08|0
1686571800000|2023-06-12 12:10:00|19176.23|19176.23|19178.94|19178.94|19179.02|19179.02|19175.46|19175.46|0
1686572100000|2023-06-12 12:15:00|19179.01|19179.01|19179.86|19179.86|19180.77|19180.77|19178.96|19178.96|0
1686572400000|2023-06-12 12:20:00|19179.71|19179.71|19177.51|19177.51|19180.35|19180.35|19177.24|19177.24|0
1686572700000|2023-06-12 12:25:00|19177.34|19177.34|19175.85|19175.85|19177.82|19177.82|19175.34|19175.34|0
1686573000000|2023-06-12 12:30:00|19175.65|19175.65|19183.84|19183.84|19183.86|19183.86|19175.55|19175.55|0
1686573300000|2023-06-12 12:35:00|19183.87|19183.87|19187.93|19187.93|19188.13|19188.13|19183.31|19183.31|0
1686573600000|2023-06-12 12:40:00|19187.96|19187.96|19188.8|19188.8|19189.45|19189.45|19187.73|19187.73|0
1686573900000|2023-06-12 12:45:00|19188.64|19188.64|19188.41|19188.41|19190.96|19190.96|19188.37|19188.37|0
1686574200000|2023-06-12 12:50:00|19188.28|19188.28|19187.56|19187.56|19188.96|19188.96|19187.01|19187.01|0
1686574500000|2023-06-12 12:55:00|19187.65|19187.65|19192.09|19192.09|19192.09|19192.09|19187.39|19187.39|0
1686574800000|2023-06-12 13:00:00|19192.17|19192.17|19193.45|19193.45|19193.45|19193.45|19190.5|19190.5|0
1686575100000|2023-06-12 13:05:00|19193.49|19193.49|19198.22|19198.22|19198.36|19198.36|19193.49|19193.49|0
1686575400000|2023-06-12 13:10:00|19198.04|19198.04|19196.56|19196.56|19198.04|19198.04|19196.15|19196.15|0
1686575700000|2023-06-12 13:15:00|19196.73|19196.73|19189.32|19189.32|19196.73|19196.73|19189.32|19189.32|0
1686576000000|2023-06-12 13:20:00|19189.17|19189.17|19184.65|19184.65|19189.17|19189.17|19184.5|19184.5|0
1686576300000|2023-06-12 13:25:00|19184.71|19184.71|19186.71|19186.71|19187.98|19187.98|19184.61|19184.61|0
1686576600000|2023-06-12 13:30:00|19186.81|19186.81|19185.97|19185.97|19186.91|19186.91|19182.97|19182.97|0
1686576900000|2023-06-12 13:35:00|19185.92|19185.92|19177.9|19177.9|19185.92|19185.92|19175.81|19175.81|0
1686577200000|2023-06-12 13:40:00|19178.34|19178.34|19186.16|19186.16|19187.47|19187.47|19178.27|19178.27|0
1686577500000|2023-06-12 13:45:00|19185.92|19185.92|19178.5|19178.5|19186.08|19186.08|19178.36|19178.36|0
1686577800000|2023-06-12 13:50:00|19178.53|19178.53|19180.72|19180.72|19181.91|19181.91|19178.23|19178.23|0
1686578100000|2023-06-12 13:55:00|19180.68|19180.68|19179.89|19179.89|19182.85|19182.85|19179.82|19179.82|0
1686578400000|2023-06-12 14:00:00|19179.85|19179.85|19177.51|19177.51|19180.87|19180.87|19177.51|19177.51|0
1686578700000|2023-06-12 14:05:00|19177.35|19177.35|19182.07|19182.07|19182.07|19182.07|19174.33|19174.33|0
1686579000000|2023-06-12 14:10:00|19182.22|19182.22|19176.82|19176.82|19183.23|19183.23|19176.63|19176.63|0
1686579300000|2023-06-12 14:15:00|19177.13|19177.13|19174.83|19174.83|19177.13|19177.13|19173.54|19173.54|0
1686579600000|2023-06-12 14:20:00|19174.75|19174.75|19170.33|19170.33|19175.74|19175.74|19170.18|19170.18|0
1686579900000|2023-06-12 14:25:00|19170.35|19170.35|19177.06|19177.06|19177.36|19177.36|19169.08|19169.08|0
1686580200000|2023-06-12 14:30:00|19176.97|19176.97|19175.59|19175.59|19177.45|19177.45|19174.97|19174.97|0
1686580500000|2023-06-12 14:35:00|19175.73|19175.73|19168.87|19168.87|19175.9|19175.9|19168.39|19168.39|0
1686580800000|2023-06-12 14:40:00|19168.74|19168.74|19176.84|19176.84|19176.84|19176.84|19168.39|19168.39|0
1686581100000|2023-06-12 14:45:00|19176.87|19176.87|19179.7|19179.7|19179.97|19179.97|19176.8|19176.8|0
1686581400000|2023-06-12 14:50:00|19179.52|19179.52|19180.31|19180.31|19182.13|19182.13|19179.52|19179.52|0
1686581700000|2023-06-12 14:55:00|19180.27|19180.27|19192.02|19192.02|19192.02|19192.02|19180.27|19180.27|0
1686582000000|2023-06-12 15:00:00|19191.94|19191.94|19200.94|19200.94|19203.01|19203.01|19191.94|19191.94|0
1686582300000|2023-06-12 15:05:00|19200.68|19200.68|19203.58|19203.58|19205.53|19205.53|19200.39|19200.39|0
1686582600000|2023-06-12 15:10:00|19203.34|19203.34|19203.85|19203.85|19205.75|19205.75|19202.62|19202.62|0
1686582900000|2023-06-12 15:15:00|19203.73|19203.73|19201.03|19201.03|19204.81|19204.81|19200.79|19200.79|0
1686583200000|2023-06-12 15:20:00|19200.98|19200.98|19195.17|19195.17|19203.34|19203.34|19194.78|19194.78|0
1686583500000|2023-06-12 15:25:00|19195.09|19195.09|19193.37|19193.37|19196.99|19196.99|19192.42|19192.42|0
1686640500000|2023-06-13 07:15:00|19213.25|19213.25|19215.19|19215.19|19215.24|19215.24|19210.03|19210.03|0
1686640800000|2023-06-13 07:20:00|19214.9|19214.9|19213.18|19213.18|19216.17|19216.17|19211.85|19211.85|0
1686641100000|2023-06-13 07:25:00|19213.1|19213.1|19212.63|19212.63|19213.64|19213.64|19209.24|19209.24|0
1686641400000|2023-06-13 07:30:00|19212.66|19212.66|19220.66|19220.66|19221.08|19221.08|19210.18|19210.18|0
1686641700000|2023-06-13 07:35:00|19220.78|19220.78|19228.6|19228.6|19231.62|19231.62|19220.75|19220.75|0
1686642000000|2023-06-13 07:40:00|19228.75|19228.75|19226.99|19226.99|19228.89|19228.89|19226.4|19226.4|0
1686642300000|2023-06-13 07:45:00|19227.08|19227.08|19225.4|19225.4|19228.49|19228.49|19224.06|19224.06|0
1686642600000|2023-06-13 07:50:00|19224.82|19224.82|19217.03|19217.03|19225.83|19225.83|19216.94|19216.94|0
1686642900000|2023-06-13 07:55:00|19216.81|19216.81|19205.61|19205.61|19217.48|19217.48|19205.61|19205.61|0
1686643200000|2023-06-13 08:00:00|19205.12|19205.12|19200.16|19200.16|19205.12|19205.12|19199.23|19199.23|0
1686643500000|2023-06-13 08:05:00|19200.2|19200.2|19204.19|19204.19|19208.21|19208.21|19200.2|19200.2|0
1686643800000|2023-06-13 08:10:00|19204.27|19204.27|19203.52|19203.52|19204.3|19204.3|19201.26|19201.26|0
1686644100000|2023-06-13 08:15:00|19203.6|19203.6|19207.06|19207.06|19207.11|19207.11|19203.29|19203.29|0
1686644400000|2023-06-13 08:20:00|19207.02|19207.02|19210.5|19210.5|19210.69|19210.69|19207.02|19207.02|0
1686644700000|2023-06-13 08:25:00|19210.42|19210.42|19213.57|19213.57|19213.57|19213.57|19210.35|19210.35|0
1686645000000|2023-06-13 08:30:00|19213.49|19213.49|19214.46|19214.46|19215.39|19215.39|19213.45|19213.45|0
1686645300000|2023-06-13 08:35:00|19214.15|19214.15|19211.13|19211.13|19214.38|19214.38|19210.86|19210.86|0
1686645600000|2023-06-13 08:40:00|19211.01|19211.01|19209.68|19209.68|19211.43|19211.43|19208.04|19208.04|0
1686645900000|2023-06-13 08:45:00|19209.57|19209.57|19212.19|19212.19|19212.42|19212.42|19208.88|19208.88|0
1686646200000|2023-06-13 08:50:00|19212.25|19212.25|19208.66|19208.66|19213.02|19213.02|19208.45|19208.45|0
1686646500000|2023-06-13 08:55:00|19208.5|19208.5|19209.04|19209.04|19210.51|19210.51|19207.37|19207.37|0
1686646800000|2023-06-13 09:00:00|19208.98|19208.98|19211.04|19211.04|19211.22|19211.22|19208.6|19208.6|0
1686647100000|2023-06-13 09:05:00|19211.08|19211.08|19214.16|19214.16|19215.54|19215.54|19211.08|19211.08|0
1686647400000|2023-06-13 09:10:00|19214.09|19214.09|19212.34|19212.34|19214.55|19214.55|19212.34|19212.34|0
1686647700000|2023-06-13 09:15:00|19212.3|19212.3|19211.8|19211.8|19214.57|19214.57|19211.7|19211.7|0
1686648000000|2023-06-13 09:20:00|19211.73|19211.73|19206.5|19206.5|19211.83|19211.83|19206.5|19206.5|0
1686648300000|2023-06-13 09:25:00|19206.59|19206.59|19202.95|19202.95|19206.59|19206.59|19202.64|19202.64|0
1686648600000|2023-06-13 09:30:00|19203|19203|19203.61|19203.61|19204.48|19204.48|19201.87|19201.87|0
1686648900000|2023-06-13 09:35:00|19203.91|19203.91|19201.43|19201.43|19204.98|19204.98|19201.38|19201.38|0
1686649200000|2023-06-13 09:40:00|19201.36|19201.36|19190.7|19190.7|19201.36|19201.36|19190.7|19190.7|0
1686649500000|2023-06-13 09:45:00|19190.61|19190.61|19180.92|19180.92|19190.61|19190.61|19180.67|19180.67|0
1686649800000|2023-06-13 09:50:00|19180.8|19180.8|19181.54|19181.54|19183.06|19183.06|19180.62|19180.62|0
1686650100000|2023-06-13 09:55:00|19181.42|19181.42|19182.17|19182.17|19182.91|19182.91|19180.89|19180.89|0
1686650400000|2023-06-13 10:00:00|19182.01|19182.01|19172.47|19172.47|19182.01|19182.01|19171.03|19171.03|0
1686650700000|2023-06-13 10:05:00|19172.5|19172.5|19179.96|19179.96|19180.01|19180.01|19172.5|19172.5|0
1686651000000|2023-06-13 10:10:00|19179.92|19179.92|19178.2|19178.2|19180.04|19180.04|19177.66|19177.66|0
1686651300000|2023-06-13 10:15:00|19178.07|19178.07|19175.29|19175.29|19178.61|19178.61|19174.51|19174.51|0
1686651600000|2023-06-13 10:20:00|19175.48|19175.48|19172.79|19172.79|19175.82|19175.82|19172.71|19172.71|0
1686651900000|2023-06-13 10:25:00|19172.72|19172.72|19173.83|19173.83|19174.84|19174.84|19172.72|19172.72|0
1686652200000|2023-06-13 10:30:00|19173.68|19173.68|19170.29|19170.29|19176.03|19176.03|19170.23|19170.23|0
1686652500000|2023-06-13 10:35:00|19170.43|19170.43|19166.89|19166.89|19170.72|19170.72|19166.89|19166.89|0
1686652800000|2023-06-13 10:40:00|19166.74|19166.74|19162.53|19162.53|19167.61|19167.61|19162.53|19162.53|0
1686653100000|2023-06-13 10:45:00|19162.66|19162.66|19163.67|19163.67|19164.82|19164.82|19162.66|19162.66|0
1686653400000|2023-06-13 10:50:00|19163.6|19163.6|19162.77|19162.77|19164.17|19164.17|19160.83|19160.83|0
1686653700000|2023-06-13 10:55:00|19162.62|19162.62|19163.42|19163.42|19164.95|19164.95|19162.61|19162.61|0
1686654000000|2023-06-13 11:00:00|19163.45|19163.45|19163.26|19163.26|19163.47|19163.47|19161.21|19161.21|0
1686654300000|2023-06-13 11:05:00|19163.37|19163.37|19160.62|19160.62|19164.01|19164.01|19160.27|19160.27|0
1686654600000|2023-06-13 11:10:00|19160.58|19160.58|19161.8|19161.8|19161.8|19161.8|19158.2|19158.2|0
1686654900000|2023-06-13 11:15:00|19161.86|19161.86|19167.15|19167.15|19167.15|19167.15|19161.86|19161.86|0
1686655200000|2023-06-13 11:20:00|19167.07|19167.07|19164.9|19164.9|19167.85|19167.85|19164.66|19164.66|0
1686655500000|2023-06-13 11:25:00|19164.75|19164.75|19167.53|19167.53|19168.14|19168.14|19164.61|19164.61|0
1686655800000|2023-06-13 11:30:00|19167.4|19167.4|19162.53|19162.53|19167.4|19167.4|19162.4|19162.4|0
1686656100000|2023-06-13 11:35:00|19162.52|19162.52|19161.96|19161.96|19162.79|19162.79|19161.13|19161.13|0
1686656400000|2023-06-13 11:40:00|19162.04|19162.04|19162.97|19162.97|19163|19163|19161.22|19161.22|0
1686656700000|2023-06-13 11:45:00|19162.93|19162.93|19160.72|19160.72|19163.24|19163.24|19160.39|19160.39|0
1686657000000|2023-06-13 11:50:00|19160.8|19160.8|19161.64|19161.64|19161.88|19161.88|19160.37|19160.37|0
1686657300000|2023-06-13 11:55:00|19161.61|19161.61|19162.13|19162.13|19162.6|19162.6|19159.97|19159.97|0
1686657600000|2023-06-13 12:00:00|19162.41|19162.41|19163.98|19163.98|19164.29|19164.29|19161.85|19161.85|0
1686657900000|2023-06-13 12:05:00|19164.09|19164.09|19168.71|19168.71|19169.06|19169.06|19163.73|19163.73|0
1686658200000|2023-06-13 12:10:00|19168.82|19168.82|19168.98|19168.98|19170.63|19170.63|19168.61|19168.61|0
1686658500000|2023-06-13 12:15:00|19169.02|19169.02|19170.81|19170.81|19171.07|19171.07|19167.93|19167.93|0
1686658800000|2023-06-13 12:20:00|19170.68|19170.68|19172.94|19172.94|19173.99|19173.99|19170.39|19170.39|0
1686659100000|2023-06-13 12:25:00|19172.99|19172.99|19170.55|19170.55|19174.31|19174.31|19170.4|19170.4|0
1686659400000|2023-06-13 12:30:00|19170.59|19170.59|19191.81|19191.81|19194.9|19194.9|19147.81|19147.81|0
1686659700000|2023-06-13 12:35:00|19191.72|19191.72|19187.83|19187.83|19193.57|19193.57|19187.83|19187.83|0
1686660000000|2023-06-13 12:40:00|19187.91|19187.91|19189.36|19189.36|19189.73|19189.73|19185.12|19185.12|0
1686660300000|2023-06-13 12:45:00|19189.5|19189.5|19191.25|19191.25|19191.29|19191.29|19187.19|19187.19|0
1686660600000|2023-06-13 12:50:00|19191.14|19191.14|19195.51|19195.51|19195.73|19195.73|19190.58|19190.58|0
1686660900000|2023-06-13 12:55:00|19195.56|19195.56|19207.01|19207.01|19207.06|19207.06|19195.41|19195.41|0
1686661200000|2023-06-13 13:00:00|19207.04|19207.04|19213.05|19213.05|19213.49|19213.49|19207.04|19207.04|0
1686661500000|2023-06-13 13:05:00|19213.15|19213.15|19216.85|19216.85|19218.54|19218.54|19212.88|19212.88|0
1686661800000|2023-06-13 13:10:00|19216.81|19216.81|19223.21|19223.21|19223.23|19223.23|19216.53|19216.53|0
1686662100000|2023-06-13 13:15:00|19223.27|19223.27|19226.05|19226.05|19226.05|19226.05|19223.25|19223.25|0
1686662400000|2023-06-13 13:20:00|19226.18|19226.18|19233.17|19233.17|19233.3|19233.3|19226.13|19226.13|0
1686662700000|2023-06-13 13:25:00|19233.31|19233.31|19216.5|19216.5|19233.31|19233.31|19216.5|19216.5|0
1686663000000|2023-06-13 13:30:00|19216.61|19216.61|19210.05|19210.05|19217.38|19217.38|19208.01|19208.01|0
1686663300000|2023-06-13 13:35:00|19210.13|19210.13|19205.7|19205.7|19211.41|19211.41|19201.89|19201.89|0
1686663600000|2023-06-13 13:40:00|19205.46|19205.46|19211.54|19211.54|19211.61|19211.61|19205.2|19205.2|0
1686663900000|2023-06-13 13:45:00|19211.51|19211.51|19206.04|19206.04|19212.03|19212.03|19204.75|19204.75|0
1686664200000|2023-06-13 13:50:00|19206.08|19206.08|19203.3|19203.3|19206.45|19206.45|19196.69|19196.69|0
1686664500000|2023-06-13 13:55:00|19203.26|19203.26|19198.53|19198.53|19206.98|19206.98|19197.97|19197.97|0
1686664800000|2023-06-13 14:00:00|19198.68|19198.68|19206.28|19206.28|19206.36|19206.36|19197.89|19197.89|0
1686665100000|2023-06-13 14:05:00|19206.38|19206.38|19206.1|19206.1|19209.21|19209.21|19205.7|19205.7|0
1686665400000|2023-06-13 14:10:00|19206.19|19206.19|19197.81|19197.81|19206.38|19206.38|19196.87|19196.87|0
1686665700000|2023-06-13 14:15:00|19197.96|19197.96|19186.2|19186.2|19200.5|19200.5|19185.87|19185.87|0
1686666000000|2023-06-13 14:20:00|19186.28|19186.28|19187.25|19187.25|19188.16|19188.16|19184.05|19184.05|0
1686666300000|2023-06-13 14:25:00|19187.33|19187.33|19184.6|19184.6|19187.47|19187.47|19183.15|19183.15|0
1686666600000|2023-06-13 14:30:00|19184.75|19184.75|19188.87|19188.87|19189.05|19189.05|19181.25|19181.25|0
1686666900000|2023-06-13 14:35:00|19188.94|19188.94|19188.82|19188.82|19190|19190|19188.01|19188.01|0
1686667200000|2023-06-13 14:40:00|19188.87|19188.87|19179.47|19179.47|19188.97|19188.97|19179.47|19179.47|0
1686667500000|2023-06-13 14:45:00|19179.39|19179.39|19171.09|19171.09|19179.39|19179.39|19170.32|19170.32|0
1686667800000|2023-06-13 14:50:00|19170.93|19170.93|19165.02|19165.02|19171.38|19171.38|19164.56|19164.56|0
1686668100000|2023-06-13 14:55:00|19164.93|19164.93|19165.41|19165.41|19166.7|19166.7|19163.5|19163.5|0
1686668400000|2023-06-13 15:00:00|19165.44|19165.44|19165.68|19165.68|19168.25|19168.25|19164.56|19164.56|0
1686668700000|2023-06-13 15:05:00|19165.76|19165.76|19170.17|19170.17|19170.63|19170.63|19165.47|19165.47|0
1686669000000|2023-06-13 15:10:00|19170.28|19170.28|19175.14|19175.14|19175.53|19175.53|19170.28|19170.28|0
1686669300000|2023-06-13 15:15:00|19174.99|19174.99|19184.19|19184.19|19185.22|19185.22|19174.99|19174.99|0
1686669600000|2023-06-13 15:20:00|19184.6|19184.6|19184.57|19184.57|19185.45|19185.45|19181.07|19181.07|0
1686669900000|2023-06-13 15:25:00|19184.51|19184.51|19193.28|19193.28|19193.41|19193.41|19184.51|19184.51|0
1686726900000|2023-06-14 07:15:00|19209.76|19209.76|19210.91|19210.91|19211.55|19211.55|19205.85|19205.85|0
1686727200000|2023-06-14 07:20:00|19210.95|19210.95|19213.68|19213.68|19214|19214|19208.65|19208.65|0
1686727500000|2023-06-14 07:25:00|19213.84|19213.84|19197.38|19197.38|19215.22|19215.22|19197.38|19197.38|0
1686727800000|2023-06-14 07:30:00|19197.18|19197.18|19193.94|19193.94|19197.64|19197.64|19193.44|19193.44|0
1686728100000|2023-06-14 07:35:00|19193.86|19193.86|19203.38|19203.38|19204.54|19204.54|19193.48|19193.48|0
1686728400000|2023-06-14 07:40:00|19203.44|19203.44|19207.33|19207.33|19209.55|19209.55|19203.18|19203.18|0
1686728700000|2023-06-14 07:45:00|19207.48|19207.48|19200.71|19200.71|19207.69|19207.69|19200.14|19200.14|0
1686729000000|2023-06-14 07:50:00|19200.65|19200.65|19211.75|19211.75|19212.4|19212.4|19200.44|19200.44|0
1686729300000|2023-06-14 07:55:00|19211.85|19211.85|19211.35|19211.35|19212.63|19212.63|19210.12|19210.12|0
1686729600000|2023-06-14 08:00:00|19211.46|19211.46|19205.96|19205.96|19214.48|19214.48|19204.55|19204.55|0
1686729900000|2023-06-14 08:05:00|19205.84|19205.84|19205.3|19205.3|19207.45|19207.45|19205.04|19205.04|0
1686730200000|2023-06-14 08:10:00|19205.43|19205.43|19206.62|19206.62|19208.12|19208.12|19205.35|19205.35|0
1686730500000|2023-06-14 08:15:00|19206.77|19206.77|19206.97|19206.97|19211.19|19211.19|19206.41|19206.41|0
1686730800000|2023-06-14 08:20:00|19206.79|19206.79|19206.9|19206.9|19207.18|19207.18|19202.18|19202.18|0
1686731100000|2023-06-14 08:25:00|19206.68|19206.68|19206.27|19206.27|19206.83|19206.83|19204.13|19204.13|0
1686731400000|2023-06-14 08:30:00|19205.92|19205.92|19206.76|19206.76|19207.8|19207.8|19205.7|19205.7|0
1686731700000|2023-06-14 08:35:00|19206.86|19206.86|19211.98|19211.98|19212.43|19212.43|19206.86|19206.86|0
1686732000000|2023-06-14 08:40:00|19212.06|19212.06|19214.94|19214.94|19215.33|19215.33|19211.01|19211.01|0
1686732300000|2023-06-14 08:45:00|19214.85|19214.85|19221.62|19221.62|19221.62|19221.62|19214.42|19214.42|0
1686732600000|2023-06-14 08:50:00|19221.5|19221.5|19223.63|19223.63|19223.65|19223.65|19220.71|19220.71|0
1686732900000|2023-06-14 08:55:00|19223.78|19223.78|19230.39|19230.39|19230.39|19230.39|19223.04|19223.04|0
1686733200000|2023-06-14 09:00:00|19230.37|19230.37|19222.87|19222.87|19230.52|19230.52|19222.87|19222.87|0
1686733500000|2023-06-14 09:05:00|19222.33|19222.33|19209.49|19209.49|19222.33|19222.33|19209.49|19209.49|0
1686733800000|2023-06-14 09:10:00|19209.45|19209.45|19200.62|19200.62|19209.45|19209.45|19200.62|19200.62|0
1686734100000|2023-06-14 09:15:00|19200.53|19200.53|19203.19|19203.19|19203.57|19203.57|19199.21|19199.21|0
1686734400000|2023-06-14 09:20:00|19203.14|19203.14|19203.36|19203.36|19204.67|19204.67|19201.86|19201.86|0
1686734700000|2023-06-14 09:25:00|19203.06|19203.06|19203.41|19203.41|19204.17|19204.17|19202.67|19202.67|0
1686735000000|2023-06-14 09:30:00|19203.38|19203.38|19205.1|19205.1|19205.26|19205.26|19203.32|19203.32|0
1686735300000|2023-06-14 09:35:00|19205|19205|19207.16|19207.16|19207.16|19207.16|19204.49|19204.49|0
1686735600000|2023-06-14 09:40:00|19207.12|19207.12|19208.78|19208.78|19208.85|19208.85|19207.12|19207.12|0
1686735900000|2023-06-14 09:45:00|19208.71|19208.71|19210.76|19210.76|19210.86|19210.86|19208.53|19208.53|0
1686736200000|2023-06-14 09:50:00|19210.79|19210.79|19209.3|19209.3|19212.4|19212.4|19208.85|19208.85|0
1686736500000|2023-06-14 09:55:00|19209.44|19209.44|19203.78|19203.78|19209.54|19209.54|19203.63|19203.63|0
1686736800000|2023-06-14 10:00:00|19203.86|19203.86|19203.83|19203.83|19204.33|19204.33|19201.35|19201.35|0
1686737100000|2023-06-14 10:05:00|19203.87|19203.87|19206.9|19206.9|19207.31|19207.31|19203.87|19203.87|0
1686737400000|2023-06-14 10:10:00|19206.94|19206.94|19204.9|19204.9|19207.07|19207.07|19204.48|19204.48|0
1686737700000|2023-06-14 10:15:00|19204.81|19204.81|19201.93|19201.93|19206.65|19206.65|19201.93|19201.93|0
1686738000000|2023-06-14 10:20:00|19202.2|19202.2|19202.04|19202.04|19204.52|19204.52|19201.23|19201.23|0
1686738300000|2023-06-14 10:25:00|19202.11|19202.11|19200.83|19200.83|19202.56|19202.56|19200.08|19200.08|0
1686738600000|2023-06-14 10:30:00|19200.76|19200.76|19201.88|19201.88|19202.78|19202.78|19200.52|19200.52|0
1686738900000|2023-06-14 10:35:00|19201.55|19201.55|19197.64|19197.64|19202.19|19202.19|19196.94|19196.94|0
1686739200000|2023-06-14 10:40:00|19197.57|19197.57|19196.66|19196.66|19198.95|19198.95|19195.83|19195.83|0
1686739500000|2023-06-14 10:45:00|19196.43|19196.43|19195.03|19195.03|19197.7|19197.7|19193.14|19193.14|0
1686739800000|2023-06-14 10:50:00|19195.07|19195.07|19199.73|19199.73|19199.87|19199.87|19194.13|19194.13|0
1686740100000|2023-06-14 10:55:00|19199.67|19199.67|19203.09|19203.09|19203.35|19203.35|19199.51|19199.51|0
1686740400000|2023-06-14 11:00:00|19202.92|19202.92|19201.27|19201.27|19203.03|19203.03|19201.17|19201.17|0
1686740700000|2023-06-14 11:05:00|19201.42|19201.42|19203.9|19203.9|19203.9|19203.9|19200.67|19200.67|0
1686741000000|2023-06-14 11:10:00|19203.75|19203.75|19204.84|19204.84|19205.05|19205.05|19202.97|19202.97|0
1686741300000|2023-06-14 11:15:00|19204.88|19204.88|19204.49|19204.49|19205.6|19205.6|19203.48|19203.48|0
1686741600000|2023-06-14 11:20:00|19204.46|19204.46|19207.79|19207.79|19207.79|19207.79|19203.87|19203.87|0
1686741900000|2023-06-14 11:25:00|19207.85|19207.85|19209.33|19209.33|19209.58|19209.58|19205.92|19205.92|0
1686742200000|2023-06-14 11:30:00|19209.26|19209.26|19208.91|19208.91|19211.27|19211.27|19208.5|19208.5|0
1686742500000|2023-06-14 11:35:00|19208.99|19208.99|19204.49|19204.49|19209.17|19209.17|19204.42|19204.42|0
1686742800000|2023-06-14 11:40:00|19204.42|19204.42|19207.34|19207.34|19207.46|19207.46|19203.89|19203.89|0
1686743100000|2023-06-14 11:45:00|19207.04|19207.04|19204.72|19204.72|19207.07|19207.07|19204.49|19204.49|0
1686743400000|2023-06-14 11:50:00|19204.63|19204.63|19204.11|19204.11|19206.92|19206.92|19203.42|19203.42|0
1686743700000|2023-06-14 11:55:00|19204.06|19204.06|19205.1|19205.1|19205.31|19205.31|19203.16|19203.16|0
1686744000000|2023-06-14 12:00:00|19205.07|19205.07|19208.17|19208.17|19208.57|19208.57|19204.46|19204.46|0
1686744300000|2023-06-14 12:05:00|19208.02|19208.02|19212.81|19212.81|19213.23|19213.23|19207.5|19207.5|0
1686744600000|2023-06-14 12:10:00|19212.93|19212.93|19213.87|19213.87|19214.23|19214.23|19212.93|19212.93|0
1686744900000|2023-06-14 12:15:00|19213.84|19213.84|19213.35|19213.35|19214.65|19214.65|19212.93|19212.93|0
1686745200000|2023-06-14 12:20:00|19213.3|19213.3|19215.07|19215.07|19215.94|19215.94|19213.3|19213.3|0
1686745500000|2023-06-14 12:25:00|19215.03|19215.03|19213.63|19213.63|19216.8|19216.8|19213.48|19213.48|0
1686745800000|2023-06-14 12:30:00|19212.33|19212.33|19215.54|19215.54|19219.27|19219.27|19211.31|19211.31|0
1686746100000|2023-06-14 12:35:00|19215.61|19215.61|19215.1|19215.1|19216.34|19216.34|19215.1|19215.1|0
1686746400000|2023-06-14 12:40:00|19215.02|19215.02|19209.82|19209.82|19215.02|19215.02|19209.32|19209.32|0
1686746700000|2023-06-14 12:45:00|19209.86|19209.86|19202.06|19202.06|19209.86|19209.86|19202.03|19202.03|0
1686747000000|2023-06-14 12:50:00|19201.99|19201.99|19185.55|19185.55|19201.99|19201.99|19185.51|19185.51|0
1686747300000|2023-06-14 12:55:00|19185.39|19185.39|19182.14|19182.14|19185.39|19185.39|19180.04|19180.04|0
1686747600000|2023-06-14 13:00:00|19182.17|19182.17|19181.29|19181.29|19184.08|19184.08|19180.82|19180.82|0
1686747900000|2023-06-14 13:05:00|19181.37|19181.37|19177.72|19177.72|19182.31|19182.31|19177.65|19177.65|0
1686748200000|2023-06-14 13:10:00|19177.8|19177.8|19175.87|19175.87|19177.84|19177.84|19174.09|19174.09|0
1686748500000|2023-06-14 13:15:00|19175.79|19175.79|19176.47|19176.47|19176.52|19176.52|19174.78|19174.78|0
1686748800000|2023-06-14 13:20:00|19176.19|19176.19|19166.93|19166.93|19176.29|19176.29|19166.47|19166.47|0
1686749100000|2023-06-14 13:25:00|19166.87|19166.87|19164.03|19164.03|19166.87|19166.87|19162.57|19162.57|0
1686749400000|2023-06-14 13:30:00|19163.99|19163.99|19161.92|19161.92|19164.34|19164.34|19161.4|19161.4|0
1686749700000|2023-06-14 13:35:00|19161.89|19161.89|19159.88|19159.88|19162.31|19162.31|19157.17|19157.17|0
1686750000000|2023-06-14 13:40:00|19160|19160|19167.5|19167.5|19167.6|19167.6|19160|19160|0
1686750300000|2023-06-14 13:45:00|19167.58|19167.58|19174.18|19174.18|19175.48|19175.48|19167.58|19167.58|0
1686750600000|2023-06-14 13:50:00|19174.07|19174.07|19174.4|19174.4|19175.36|19175.36|19172.87|19172.87|0
1686750900000|2023-06-14 13:55:00|19174.59|19174.59|19169.94|19169.94|19175.03|19175.03|19169.43|19169.43|0
1686751200000|2023-06-14 14:00:00|19169.88|19169.88|19171.67|19171.67|19173.15|19173.15|19167.95|19167.95|0
1686751500000|2023-06-14 14:05:00|19171.73|19171.73|19173.87|19173.87|19175.85|19175.85|19171.05|19171.05|0
1686751800000|2023-06-14 14:10:00|19173.89|19173.89|19174.39|19174.39|19174.74|19174.74|19171.58|19171.58|0
1686752100000|2023-06-14 14:15:00|19174.32|19174.32|19174.14|19174.14|19175.38|19175.38|19172.03|19172.03|0
1686752400000|2023-06-14 14:20:00|19174.26|19174.26|19170.2|19170.2|19174.3|19174.3|19169.82|19169.82|0
1686752700000|2023-06-14 14:25:00|19170.12|19170.12|19166.06|19166.06|19170.14|19170.14|19165.66|19165.66|0
1686753000000|2023-06-14 14:30:00|19165.98|19165.98|19164.88|19164.88|19165.98|19165.98|19163.05|19163.05|0
1686753300000|2023-06-14 14:35:00|19164.78|19164.78|19163.41|19163.41|19164.82|19164.82|19161.93|19161.93|0
1686753600000|2023-06-14 14:40:00|19163.28|19163.28|19156.83|19156.83|19165.52|19165.52|19156.83|19156.83|0
1686753900000|2023-06-14 14:45:00|19156.79|19156.79|19160.42|19160.42|19161.16|19161.16|19156.26|19156.26|0
1686754200000|2023-06-14 14:50:00|19160.34|19160.34|19159.4|19159.4|19160.52|19160.52|19158.44|19158.44|0
1686754500000|2023-06-14 14:55:00|19159.49|19159.49|19157.96|19157.96|19160.2|19160.2|19157.43|19157.43|0
1686754800000|2023-06-14 15:00:00|19158.05|19158.05|19164|19164|19165.58|19165.58|19158.05|19158.05|0
1686755100000|2023-06-14 15:05:00|19163.87|19163.87|19165.06|19165.06|19167.25|19167.25|19163.1|19163.1|0
1686755400000|2023-06-14 15:10:00|19165.12|19165.12|19173.68|19173.68|19173.7|19173.7|19164.99|19164.99|0
1686755700000|2023-06-14 15:15:00|19173.56|19173.56|19175.81|19175.81|19178.51|19178.51|19173.44|19173.44|0
1686756000000|2023-06-14 15:20:00|19175.83|19175.83|19179.79|19179.79|19179.98|19179.98|19175.34|19175.34|0
1686756300000|2023-06-14 15:25:00|19179.84|19179.84|19181.97|19181.97|19182.47|19182.47|19179.82|19179.82|0
1686813300000|2023-06-15 07:15:00|19190.81|19190.81|19191.37|19191.37|19196.16|19196.16|19190.42|19190.42|0
1686813600000|2023-06-15 07:20:00|19191.46|19191.46|19184.51|19184.51|19191.46|19191.46|19183.94|19183.94|0
1686813900000|2023-06-15 07:25:00|19184.52|19184.52|19175.44|19175.44|19184.52|19184.52|19175.26|19175.26|0
1686814200000|2023-06-15 07:30:00|19175.27|19175.27|19176.24|19176.24|19178.6|19178.6|19173.9|19173.9|0
1686814500000|2023-06-15 07:35:00|19176.5|19176.5|19177.14|19177.14|19180.13|19180.13|19175.43|19175.43|0
1686814800000|2023-06-15 07:40:00|19177.05|19177.05|19173.4|19173.4|19177.05|19177.05|19172.12|19172.12|0
1686815100000|2023-06-15 07:45:00|19173.31|19173.31|19177.71|19177.71|19177.71|19177.71|19172.98|19172.98|0
1686815400000|2023-06-15 07:50:00|19177.76|19177.76|19182.77|19182.77|19182.81|19182.81|19177.35|19177.35|0
1686815700000|2023-06-15 07:55:00|19182.87|19182.87|19183.8|19183.8|19186.4|19186.4|19182.87|19182.87|0
1686816000000|2023-06-15 08:00:00|19183.84|19183.84|19183.07|19183.07|19183.99|19183.99|19181.82|19181.82|0
1686816300000|2023-06-15 08:05:00|19183.18|19183.18|19177.15|19177.15|19183.53|19183.53|19176.92|19176.92|0
1686816600000|2023-06-15 08:10:00|19177.1|19177.1|19171.67|19171.67|19177.24|19177.24|19171.32|19171.32|0
1686816900000|2023-06-15 08:15:00|19171.44|19171.44|19172.56|19172.56|19173.94|19173.94|19170.3|19170.3|0
1686817200000|2023-06-15 08:20:00|19172.42|19172.42|19167.9|19167.9|19172.67|19172.67|19166.26|19166.26|0
1686817500000|2023-06-15 08:25:00|19167.55|19167.55|19168.61|19168.61|19169.62|19169.62|19167.55|19167.55|0
1686817800000|2023-06-15 08:30:00|19168.65|19168.65|19167.46|19167.46|19169.36|19169.36|19167.18|19167.18|0
1686818100000|2023-06-15 08:35:00|19167.25|19167.25|19162.55|19162.55|19167.36|19167.36|19162.55|19162.55|0
1686818400000|2023-06-15 08:40:00|19162.43|19162.43|19162.38|19162.38|19163.78|19163.78|19159.48|19159.48|0
1686818700000|2023-06-15 08:45:00|19162.27|19162.27|19165.75|19165.75|19165.95|19165.95|19161.27|19161.27|0
1686819000000|2023-06-15 08:50:00|19165.55|19165.55|19163.76|19163.76|19167.42|19167.42|19163.04|19163.04|0
1686819300000|2023-06-15 08:55:00|19163.69|19163.69|19162.31|19162.31|19163.69|19163.69|19161.12|19161.12|0
1686819600000|2023-06-15 09:00:00|19162.25|19162.25|19148.9|19148.9|19162.27|19162.27|19148.82|19148.82|0
1686819900000|2023-06-15 09:05:00|19148.96|19148.96|19135.21|19135.21|19149.23|19149.23|19135.21|19135.21|0
1686820200000|2023-06-15 09:10:00|19135.33|19135.33|19124.24|19124.24|19135.43|19135.43|19124.24|19124.24|0
1686820500000|2023-06-15 09:15:00|19124.32|19124.32|19117.65|19117.65|19124.32|19124.32|19116.69|19116.69|0
1686820800000|2023-06-15 09:20:00|19117.61|19117.61|19110.54|19110.54|19117.91|19117.91|19110.53|19110.53|0
1686821100000|2023-06-15 09:25:00|19110.49|19110.49|19104.86|19104.86|19111.56|19111.56|19104.86|19104.86|0
1686821400000|2023-06-15 09:30:00|19104.97|19104.97|19102.09|19102.09|19104.97|19104.97|19102.09|19102.09|0
1686821700000|2023-06-15 09:35:00|19101.56|19101.56|19089.6|19089.6|19101.64|19101.64|19089.33|19089.33|0
1686822000000|2023-06-15 09:40:00|19089.67|19089.67|19085.35|19085.35|19090.04|19090.04|19084.13|19084.13|0
1686822300000|2023-06-15 09:45:00|19085.54|19085.54|19082.61|19082.61|19086.34|19086.34|19082.27|19082.27|0
1686822600000|2023-06-15 09:50:00|19082.44|19082.44|19079.02|19079.02|19082.83|19082.83|19078.5|19078.5|0
1686822900000|2023-06-15 09:55:00|19078.97|19078.97|19079.26|19079.26|19080.67|19080.67|19077.12|19077.12|0
1686823200000|2023-06-15 10:00:00|19079.45|19079.45|19080.86|19080.86|19081.91|19081.91|19079.45|19079.45|0
1686823500000|2023-06-15 10:05:00|19080.55|19080.55|19077.88|19077.88|19080.99|19080.99|19077.54|19077.54|0
1686823800000|2023-06-15 10:10:00|19077.66|19077.66|19072.26|19072.26|19077.88|19077.88|19072.26|19072.26|0
1686824100000|2023-06-15 10:15:00|19072.34|19072.34|19063.67|19063.67|19072.53|19072.53|19062.32|19062.32|0
1686824400000|2023-06-15 10:20:00|19063.62|19063.62|19062.39|19062.39|19063.97|19063.97|19061.36|19061.36|0
1686824700000|2023-06-15 10:25:00|19062.25|19062.25|19058.19|19058.19|19062.47|19062.47|19058.19|19058.19|0
1686825000000|2023-06-15 10:30:00|19058.12|19058.12|19047.98|19047.98|19058.86|19058.86|19047.98|19047.98|0
1686825300000|2023-06-15 10:35:00|19047.9|19047.9|19041.88|19041.88|19048.06|19048.06|19041.79|19041.79|0
1686825600000|2023-06-15 10:40:00|19041.84|19041.84|19039.44|19039.44|19042.28|19042.28|19039.31|19039.31|0
1686825900000|2023-06-15 10:45:00|19039.25|19039.25|19029.13|19029.13|19039.5|19039.5|19029.07|19029.07|0
1686826200000|2023-06-15 10:50:00|19029.22|19029.22|19017.75|19017.75|19029.33|19029.33|19016.68|19016.68|0
1686826500000|2023-06-15 10:55:00|19017.86|19017.86|19009.62|19009.62|19017.96|19017.96|19009.61|19009.61|0
1686826800000|2023-06-15 11:00:00|19009.66|19009.66|19017.62|19017.62|19017.66|19017.66|19009.45|19009.45|0
1686827100000|2023-06-15 11:05:00|19017.69|19017.69|19020.96|19020.96|19020.97|19020.97|19017.03|19017.03|0
1686827400000|2023-06-15 11:10:00|19021.01|19021.01|19018.92|19018.92|19021.05|19021.05|19018.18|19018.18|0
1686827700000|2023-06-15 11:15:00|19019|19019|19025.47|19025.47|19026.87|19026.87|19019|19019|0
1686828000000|2023-06-15 11:20:00|19025.52|19025.52|19028.8|19028.8|19029.19|19029.19|19024.83|19024.83|0
1686828300000|2023-06-15 11:25:00|19028.74|19028.74|19022.82|19022.82|19028.74|19028.74|19022.71|19022.71|0
1686828600000|2023-06-15 11:30:00|19022.79|19022.79|19025.53|19025.53|19025.57|19025.57|19022.14|19022.14|0
1686828900000|2023-06-15 11:35:00|19025.54|19025.54|19021.24|19021.24|19025.9|19025.9|19021.05|19021.05|0
1686829200000|2023-06-15 11:40:00|19021.08|19021.08|19022.51|19022.51|19024.44|19024.44|19021.08|19021.08|0
1686829500000|2023-06-15 11:45:00|19022.63|19022.63|19025.41|19025.41|19026.11|19026.11|19022.07|19022.07|0
1686829800000|2023-06-15 11:50:00|19025.28|19025.28|19026.43|19026.43|19026.63|19026.63|19025.07|19025.07|0
1686830100000|2023-06-15 11:55:00|19026.34|19026.34|19026.49|19026.49|19028.35|19028.35|19026.12|19026.12|0
1686830400000|2023-06-15 12:00:00|19026.51|19026.51|19034.06|19034.06|19034.13|19034.13|19026.38|19026.38|0
1686830700000|2023-06-15 12:05:00|19034.25|19034.25|19031.99|19031.99|19034.47|19034.47|19031.91|19031.91|0
1686831000000|2023-06-15 12:10:00|19032.02|19032.02|19032.18|19032.18|19032.95|19032.95|19029.43|19029.43|0
1686831300000|2023-06-15 12:15:00|19032.24|19032.24|19031.02|19031.02|19035.21|19035.21|19030.11|19030.11|0
1686831600000|2023-06-15 12:20:00|19030.94|19030.94|19020.99|19020.99|19030.94|19030.94|19020.95|19020.95|0
1686831900000|2023-06-15 12:25:00|19020.85|19020.85|19011.92|19011.92|19020.87|19020.87|19011.09|19011.09|0
1686832200000|2023-06-15 12:30:00|19012.07|19012.07|19002.4|19002.4|19012.07|19012.07|19002.14|19002.14|0
1686832500000|2023-06-15 12:35:00|19002.48|19002.48|18991.72|18991.72|19002.48|19002.48|18991.67|18991.67|0
1686832800000|2023-06-15 12:40:00|18991.64|18991.64|18985.22|18985.22|18991.64|18991.64|18984.5|18984.5|0
1686833100000|2023-06-15 12:45:00|18985.43|18985.43|18995.02|18995.02|18995.1|18995.1|18984.6|18984.6|0
1686833400000|2023-06-15 12:50:00|18995.08|18995.08|18995.9|18995.9|18999.07|18999.07|18994.96|18994.96|0
1686833700000|2023-06-15 12:55:00|18995.98|18995.98|18988.55|18988.55|18995.98|18995.98|18988.55|18988.55|0
1686834000000|2023-06-15 13:00:00|18988.45|18988.45|18978.94|18978.94|18988.76|18988.76|18976.68|18976.68|0
1686834300000|2023-06-15 13:05:00|18978.96|18978.96|18976.38|18976.38|18979.09|18979.09|18975.52|18975.52|0
1686834600000|2023-06-15 13:10:00|18976.53|18976.53|18965.52|18965.52|18976.53|18976.53|18965.52|18965.52|0
1686834900000|2023-06-15 13:15:00|18965.54|18965.54|18974.18|18974.18|18974.18|18974.18|18963.9|18963.9|0
1686835200000|2023-06-15 13:20:00|18974.29|18974.29|18977.5|18977.5|18977.5|18977.5|18973.96|18973.96|0
1686835500000|2023-06-15 13:25:00|18977.15|18977.15|18984|18984|18984.74|18984.74|18977.08|18977.08|0
1686835800000|2023-06-15 13:30:00|18984.03|18984.03|18981.92|18981.92|18984.34|18984.34|18981.71|18981.71|0
1686836100000|2023-06-15 13:35:00|18981.88|18981.88|18987.94|18987.94|18987.94|18987.94|18978.86|18978.86|0
1686836400000|2023-06-15 13:40:00|18988.04|18988.04|18996.61|18996.61|18996.61|18996.61|18987.74|18987.74|0
1686836700000|2023-06-15 13:45:00|18996.69|18996.69|18993.2|18993.2|18997.59|18997.59|18991.06|18991.06|0
1686837000000|2023-06-15 13:50:00|18993.31|18993.31|18999.1|18999.1|18999.37|18999.37|18993.31|18993.31|0
1686837300000|2023-06-15 13:55:00|18999.23|18999.23|19003.75|19003.75|19003.93|19003.93|18999.23|18999.23|0
1686837600000|2023-06-15 14:00:00|19003.67|19003.67|19021.88|19021.88|19021.88|19021.88|19003.65|19003.65|0
1686837900000|2023-06-15 14:05:00|19022.03|19022.03|19030.95|19030.95|19031.99|19031.99|19020.65|19020.65|0
1686838200000|2023-06-15 14:10:00|19030.76|19030.76|19027.66|19027.66|19030.76|19030.76|19023.11|19023.11|0
1686838500000|2023-06-15 14:15:00|19027.67|19027.67|19028.28|19028.28|19028.89|19028.89|19025.95|19025.95|0
1686838800000|2023-06-15 14:20:00|19028.31|19028.31|19030.95|19030.95|19031.16|19031.16|19026.89|19026.89|0
1686839100000|2023-06-15 14:25:00|19030.91|19030.91|19036.68|19036.68|19036.73|19036.73|19030.49|19030.49|0
1686839400000|2023-06-15 14:30:00|19036.72|19036.72|19040.08|19040.08|19040.76|19040.76|19035.36|19035.36|0
1686839700000|2023-06-15 14:35:00|19040.12|19040.12|19035.34|19035.34|19040.48|19040.48|19034.99|19034.99|0
1686840000000|2023-06-15 14:40:00|19035.44|19035.44|19037.82|19037.82|19038.36|19038.36|19035.44|19035.44|0
1686840300000|2023-06-15 14:45:00|19037.66|19037.66|19045.51|19045.51|19045.54|19045.54|19037.52|19037.52|0
1686840600000|2023-06-15 14:50:00|19045.47|19045.47|19034.26|19034.26|19045.75|19045.75|19034.15|19034.15|0
1686840900000|2023-06-15 14:55:00|19034.18|19034.18|19030.24|19030.24|19034.18|19034.18|19029.81|19029.81|0
1686841200000|2023-06-15 15:00:00|19030.27|19030.27|19029.99|19029.99|19032.27|19032.27|19028.38|19028.38|0
1686841500000|2023-06-15 15:05:00|19030.03|19030.03|19031.22|19031.22|19032.71|19032.71|19030.03|19030.03|0
1686841800000|2023-06-15 15:10:00|19031.4|19031.4|19036.45|19036.45|19036.59|19036.59|19030.79|19030.79|0
1686842100000|2023-06-15 15:15:00|19036.42|19036.42|19044.32|19044.32|19045.17|19045.17|19036.19|19036.19|0
1686842400000|2023-06-15 15:20:00|19044.33|19044.33|19049.41|19049.41|19049.48|19049.48|19043.23|19043.23|0
1686842700000|2023-06-15 15:25:00|19049.48|19049.48|19045.82|19045.82|19050.12|19050.12|19043.99|19043.99|0
1686899700000|2023-06-16 07:15:00|19049.9|19049.9|19070.21|19070.21|19070.29|19070.29|19049.9|19049.9|0
1686900000000|2023-06-16 07:20:00|19070.1|19070.1|19088.52|19088.52|19089.12|19089.12|19070.1|19070.1|0
1686900300000|2023-06-16 07:25:00|19088.47|19088.47|19100.42|19100.42|19101.06|19101.06|19086.8|19086.8|0
1686900600000|2023-06-16 07:30:00|19100.54|19100.54|19096.96|19096.96|19100.94|19100.94|19096.55|19096.55|0
1686900900000|2023-06-16 07:35:00|19096.99|19096.99|19105.61|19105.61|19105.95|19105.95|19096.89|19096.89|0
1686901200000|2023-06-16 07:40:00|19105.64|19105.64|19113.26|19113.26|19113.26|19113.26|19105.64|19105.64|0
1686901500000|2023-06-16 07:45:00|19113.33|19113.33|19114|19114|19114.6|19114.6|19108.63|19108.63|0
1686901800000|2023-06-16 07:50:00|19113.91|19113.91|19115.68|19115.68|19116.49|19116.49|19112.85|19112.85|0
1686902100000|2023-06-16 07:55:00|19115.59|19115.59|19117.72|19117.72|19118.56|19118.56|19115.1|19115.1|0
1686902400000|2023-06-16 08:00:00|19117.69|19117.69|19119.81|19119.81|19119.93|19119.93|19116.76|19116.76|0
1686902700000|2023-06-16 08:05:00|19119.71|19119.71|19115.8|19115.8|19119.94|19119.94|19115.55|19115.55|0
1686903000000|2023-06-16 08:10:00|19115.66|19115.66|19108.58|19108.58|19115.81|19115.81|19108.26|19108.26|0
1686903300000|2023-06-16 08:15:00|19108.32|19108.32|19104.23|19104.23|19108.32|19108.32|19103.57|19103.57|0
1686903600000|2023-06-16 08:20:00|19104.42|19104.42|19107.39|19107.39|19107.63|19107.63|19103.52|19103.52|0
1686903900000|2023-06-16 08:25:00|19107.3|19107.3|19114.14|19114.14|19114.19|19114.19|19107.14|19107.14|0
1686904200000|2023-06-16 08:30:00|19114.01|19114.01|19118.29|19118.29|19118.38|19118.38|19114.01|19114.01|0
1686904500000|2023-06-16 08:35:00|19118.41|19118.41|19107.81|19107.81|19119.4|19119.4|19107.64|19107.64|0
1686904800000|2023-06-16 08:40:00|19107.75|19107.75|19120.97|19120.97|19121.6|19121.6|19107.68|19107.68|0
1686905100000|2023-06-16 08:45:00|19121.15|19121.15|19123.53|19123.53|19124.13|19124.13|19121.15|19121.15|0
1686905400000|2023-06-16 08:50:00|19123.48|19123.48|19129.1|19129.1|19129.55|19129.55|19123.48|19123.48|0
1686905700000|2023-06-16 08:55:00|19129.29|19129.29|19132.28|19132.28|19132.56|19132.56|19129.18|19129.18|0
1686906000000|2023-06-16 09:00:00|19132.24|19132.24|19130.85|19130.85|19132.24|19132.24|19128.79|19128.79|0
1686906300000|2023-06-16 09:05:00|19130.76|19130.76|19115.92|19115.92|19132.95|19132.95|19115.71|19115.71|0
1686906600000|2023-06-16 09:10:00|19115.77|19115.77|19115.77|19115.77|19115.77|19115.77|19115.77|19115.77|0
1686906900000|2023-06-16 09:15:00|19116.21|19116.21|19142.03|19142.03|19169.93|19169.93|19116.21|19116.21|0
1686907200000|2023-06-16 09:20:00|19142.07|19142.07|19139.17|19139.17|19143.4|19143.4|19138.31|19138.31|0
1686907500000|2023-06-16 09:25:00|19139.19|19139.19|19140.88|19140.88|19142.11|19142.11|19138.84|19138.84|0
1686907800000|2023-06-16 09:30:00|19139.08|19139.08|19142.33|19142.33|19143.61|19143.61|19138.37|19138.37|0
1686908100000|2023-06-16 09:35:00|19142.14|19142.14|19132.91|19132.91|19142.37|19142.37|19132.35|19132.35|0
1686908400000|2023-06-16 09:40:00|19133.07|19133.07|19127.51|19127.51|19133.07|19133.07|19126.75|19126.75|0
1686908700000|2023-06-16 09:45:00|19127.41|19127.41|19126.92|19126.92|19128.16|19128.16|19119.21|19119.21|0
1686909000000|2023-06-16 09:50:00|19126.26|19126.26|19128.46|19128.46|19137.13|19137.13|19123.4|19123.4|0
1686909300000|2023-06-16 09:55:00|19127.84|19127.84|19112.67|19112.67|19129.49|19129.49|19106.72|19106.72|0
1686909600000|2023-06-16 10:00:00|19113.19|19113.19|19113.31|19113.31|19115.38|19115.38|19107.92|19107.92|0
1686909900000|2023-06-16 10:05:00|19113.23|19113.23|19111.61|19111.61|19113.23|19113.23|19106.34|19106.34|0
1686910200000|2023-06-16 10:10:00|19111.72|19111.72|19111.94|19111.94|19113.66|19113.66|19111.57|19111.57|0
1686910500000|2023-06-16 10:15:00|19111.96|19111.96|19107.41|19107.41|19112.22|19112.22|19106.37|19106.37|0
1686910800000|2023-06-16 10:20:00|19107.64|19107.64|19110|19110|19110.72|19110.72|19107.13|19107.13|0
1686911100000|2023-06-16 10:25:00|19110.04|19110.04|19101.84|19101.84|19110.67|19110.67|19101.55|19101.55|0
1686911400000|2023-06-16 10:30:00|19101.74|19101.74|19103.13|19103.13|19103.46|19103.46|19101.73|19101.73|0
1686911700000|2023-06-16 10:35:00|19103.26|19103.26|19105.1|19105.1|19105.14|19105.14|19103.26|19103.26|0
1686912000000|2023-06-16 10:40:00|19105.19|19105.19|19106.06|19106.06|19107.52|19107.52|19104.89|19104.89|0
1686912300000|2023-06-16 10:45:00|19106.23|19106.23|19109.1|19109.1|19109.16|19109.16|19105.38|19105.38|0
1686912600000|2023-06-16 10:50:00|19108.88|19108.88|19104.81|19104.81|19109.05|19109.05|19104.36|19104.36|0
1686912900000|2023-06-16 10:55:00|19104.74|19104.74|19104.47|19104.47|19104.74|19104.74|19102.5|19102.5|0
1686913200000|2023-06-16 11:00:00|19104.41|19104.41|19103.06|19103.06|19104.58|19104.58|19101.94|19101.94|0
1686913500000|2023-06-16 11:05:00|19103.02|19103.02|19100.63|19100.63|19104.02|19104.02|19099.36|19099.36|0
1686913800000|2023-06-16 11:10:00|19100.59|19100.59|19101.7|19101.7|19103.02|19103.02|19099.45|19099.45|0
1686914100000|2023-06-16 11:15:00|19101.82|19101.82|19101.94|19101.94|19102.78|19102.78|19101.07|19101.07|0
1686914400000|2023-06-16 11:20:00|19101.87|19101.87|19096.39|19096.39|19101.87|19101.87|19096.19|19096.19|0
1686914700000|2023-06-16 11:25:00|19096.38|19096.38|19097.87|19097.87|19097.98|19097.98|19095.89|19095.89|0
1686915000000|2023-06-16 11:30:00|19097.77|19097.77|19094.55|19094.55|19097.77|19097.77|19093.99|19093.99|0
1686915300000|2023-06-16 11:35:00|19094.67|19094.67|19096.61|19096.61|19097.96|19097.96|19094.3|19094.3|0
1686915600000|2023-06-16 11:40:00|19096.58|19096.58|19088.76|19088.76|19097.73|19097.73|19088.06|19088.06|0
1686915900000|2023-06-16 11:45:00|19088.48|19088.48|19085.19|19085.19|19088.97|19088.97|19084.7|19084.7|0
1686916200000|2023-06-16 11:50:00|19085.25|19085.25|19082.68|19082.68|19085.25|19085.25|19081.7|19081.7|0
1686916500000|2023-06-16 11:55:00|19082.58|19082.58|19080.55|19080.55|19083.94|19083.94|19080.4|19080.4|0
1686916800000|2023-06-16 12:00:00|19080.24|19080.24|19075.62|19075.62|19080.24|19080.24|19075.61|19075.61|0
1686917100000|2023-06-16 12:05:00|19075.57|19075.57|19071.34|19071.34|19075.71|19075.71|19069.85|19069.85|0
1686917400000|2023-06-16 12:10:00|19071.4|19071.4|19070.47|19070.47|19072.71|19072.71|19070.31|19070.31|0
1686917700000|2023-06-16 12:15:00|19070.2|19070.2|19072.21|19072.21|19072.21|19072.21|19067.96|19067.96|0
1686918000000|2023-06-16 12:20:00|19072.06|19072.06|19070.67|19070.67|19072.54|19072.54|19069.85|19069.85|0
1686918300000|2023-06-16 12:25:00|19070.81|19070.81|19078.44|19078.44|19078.44|19078.44|19070.76|19070.76|0
1686918600000|2023-06-16 12:30:00|19078.31|19078.31|19088.61|19088.61|19088.61|19088.61|19077.66|19077.66|0
1686918900000|2023-06-16 12:35:00|19088.66|19088.66|19097.36|19097.36|19097.56|19097.56|19088.28|19088.28|0
1686919200000|2023-06-16 12:40:00|19097.49|19097.49|19101.74|19101.74|19101.74|19101.74|19097.31|19097.31|0
1686919500000|2023-06-16 12:45:00|19101.78|19101.78|19103.67|19103.67|19103.67|19103.67|19101.68|19101.68|0
1686919800000|2023-06-16 12:50:00|19103.74|19103.74|19107.47|19107.47|19107.99|19107.99|19103.35|19103.35|0
1686920100000|2023-06-16 12:55:00|19107.43|19107.43|19104.44|19104.44|19108.94|19108.94|19104.44|19104.44|0
1686920400000|2023-06-16 13:00:00|19104.32|19104.32|19102.68|19102.68|19104.52|19104.52|19102.01|19102.01|0
1686920700000|2023-06-16 13:05:00|19102.55|19102.55|19095.43|19095.43|19102.55|19102.55|19094.94|19094.94|0
1686921000000|2023-06-16 13:10:00|19095.57|19095.57|19094.76|19094.76|19095.93|19095.93|19092.78|19092.78|0
1686921300000|2023-06-16 13:15:00|19094.73|19094.73|19097.43|19097.43|19099.12|19099.12|19094.2|19094.2|0
1686921600000|2023-06-16 13:20:00|19097.38|19097.38|19095.85|19095.85|19098.39|19098.39|19095.74|19095.74|0
1686921900000|2023-06-16 13:25:00|19095.94|19095.94|19094.24|19094.24|19097.73|19097.73|19094.24|19094.24|0
1686922200000|2023-06-16 13:30:00|19094.3|19094.3|19087.58|19087.58|19094.47|19094.47|19086.72|19086.72|0
1686922500000|2023-06-16 13:35:00|19087.66|19087.66|19080.9|19080.9|19088.42|19088.42|19080.83|19080.83|0
1686922800000|2023-06-16 13:40:00|19080.94|19080.94|19078.92|19078.92|19081.27|19081.27|19076.19|19076.19|0
1686923100000|2023-06-16 13:45:00|19078.88|19078.88|19080.62|19080.62|19080.97|19080.97|19075.41|19075.41|0
1686923400000|2023-06-16 13:50:00|19080.57|19080.57|19075.2|19075.2|19081.28|19081.28|19075.2|19075.2|0
1686923700000|2023-06-16 13:55:00|19075.04|19075.04|19069.43|19069.43|19076.37|19076.37|19069.43|19069.43|0
1686924000000|2023-06-16 14:00:00|19069.51|19069.51|19079.58|19079.58|19079.58|19079.58|19066.46|19066.46|0
1686924300000|2023-06-16 14:05:00|19079.78|19079.78|19079|19079|19080.59|19080.59|19078.19|19078.19|0
1686924600000|2023-06-16 14:10:00|19079.12|19079.12|19077.86|19077.86|19081.53|19081.53|19077.69|19077.69|0
1686924900000|2023-06-16 14:15:00|19077.72|19077.72|19083.79|19083.79|19083.79|19083.79|19076.32|19076.32|0
1686925200000|2023-06-16 14:20:00|19083.74|19083.74|19085.69|19085.69|19086.48|19086.48|19080.06|19080.06|0
1686925500000|2023-06-16 14:25:00|19085.61|19085.61|19085.62|19085.62|19086.64|19086.64|19084.74|19084.74|0
1686925800000|2023-06-16 14:30:00|19085.81|19085.81|19087.27|19087.27|19089.75|19089.75|19085.67|19085.67|0
1686926100000|2023-06-16 14:35:00|19087.07|19087.07|19077.89|19077.89|19087.14|19087.14|19077.25|19077.25|0
1686926400000|2023-06-16 14:40:00|19077.83|19077.83|19072.15|19072.15|19079.2|19079.2|19072.04|19072.04|0
1686926700000|2023-06-16 14:45:00|19071.92|19071.92|19071.24|19071.24|19071.97|19071.97|19066.84|19066.84|0
1686927000000|2023-06-16 14:50:00|19071.31|19071.31|19070.65|19070.65|19074.47|19074.47|19070.38|19070.38|0
1686927300000|2023-06-16 14:55:00|19070.67|19070.67|19061.99|19061.99|19072.94|19072.94|19061.99|19061.99|0
1686927600000|2023-06-16 15:00:00|19062.03|19062.03|19052.31|19052.31|19062.03|19062.03|19052.31|19052.31|0
1686927900000|2023-06-16 15:05:00|19052.47|19052.47|19051.41|19051.41|19055.18|19055.18|19050.51|19050.51|0
1686928200000|2023-06-16 15:10:00|19051.35|19051.35|19046.56|19046.56|19051.79|19051.79|19046.55|19046.55|0
1686928500000|2023-06-16 15:15:00|19046.33|19046.33|19041.07|19041.07|19046.55|19046.55|19040.94|19040.94|0
1686928800000|2023-06-16 15:20:00|19041.02|19041.02|19030.02|19030.02|19041.17|19041.17|19029.83|19029.83|0
1686929100000|2023-06-16 15:25:00|19030.11|19030.11|19015.69|19015.69|19030.69|19030.69|19015.22|19015.22|0
1687158900000|2023-06-19 07:15:00|18955.54|18955.54|18953.51|18953.51|18955.55|18955.55|18951.31|18951.31|0
1687159200000|2023-06-19 07:20:00|18952.88|18952.88|18944.5|18944.5|18953.8|18953.8|18944.19|18944.19|0
1687159500000|2023-06-19 07:25:00|18944.4|18944.4|18952.11|18952.11|18952.21|18952.21|18944.4|18944.4|0
1687159800000|2023-06-19 07:30:00|18951.8|18951.8|18950.65|18950.65|18951.9|18951.9|18948.88|18948.88|0
1687160100000|2023-06-19 07:35:00|18950.47|18950.47|18959.97|18959.97|18959.97|18959.97|18950.21|18950.21|0
1687160400000|2023-06-19 07:40:00|18959.79|18959.79|18958.61|18958.61|18961.34|18961.34|18957.82|18957.82|0
1687160700000|2023-06-19 07:45:00|18958.31|18958.31|18957.25|18957.25|18960.58|18960.58|18954.91|18954.91|0
1687161000000|2023-06-19 07:50:00|18957.3|18957.3|18968.09|18968.09|18968.39|18968.39|18957.3|18957.3|0
1687161300000|2023-06-19 07:55:00|18967.95|18967.95|18963.84|18963.84|18969.68|18969.68|18962.76|18962.76|0
1687161600000|2023-06-19 08:00:00|18963.88|18963.88|18962.5|18962.5|18964.7|18964.7|18962.39|18962.39|0
1687161900000|2023-06-19 08:05:00|18962.38|18962.38|18963.39|18963.39|18963.57|18963.57|18959.29|18959.29|0
1687162200000|2023-06-19 08:10:00|18963.22|18963.22|18959.42|18959.42|18963.31|18963.31|18959.07|18959.07|0
1687162500000|2023-06-19 08:15:00|18959.37|18959.37|18959.63|18959.63|18961.2|18961.2|18958.52|18958.52|0
1687162800000|2023-06-19 08:20:00|18959.54|18959.54|18951.21|18951.21|18959.63|18959.63|18951.05|18951.05|0
1687163100000|2023-06-19 08:25:00|18951.25|18951.25|18956.31|18956.31|18956.53|18956.53|18951.25|18951.25|0
1687163400000|2023-06-19 08:30:00|18956.43|18956.43|18955.29|18955.29|18956.43|18956.43|18952.19|18952.19|0
1687163700000|2023-06-19 08:35:00|18955.14|18955.14|18958.25|18958.25|18958.91|18958.91|18954.62|18954.62|0
1687164000000|2023-06-19 08:40:00|18958.19|18958.19|18960.57|18960.57|18960.79|18960.79|18958.19|18958.19|0
1687164300000|2023-06-19 08:45:00|18960.62|18960.62|18959|18959|18960.69|18960.69|18957.39|18957.39|0
1687164600000|2023-06-19 08:50:00|18959.08|18959.08|18960.95|18960.95|18963.15|18963.15|18959.02|18959.02|0
1687164900000|2023-06-19 08:55:00|18960.98|18960.98|18959.9|18959.9|18961.09|18961.09|18958.28|18958.28|0
1687165200000|2023-06-19 09:00:00|18959.86|18959.86|18961.43|18961.43|18962.79|18962.79|18959.6|18959.6|0
1687165500000|2023-06-19 09:05:00|18961.64|18961.64|18960.81|18960.81|18962.24|18962.24|18960.81|18960.81|0
1687165800000|2023-06-19 09:10:00|18960.87|18960.87|18959.83|18959.83|18960.87|18960.87|18958.24|18958.24|0
1687166100000|2023-06-19 09:15:00|18959.92|18959.92|18960.44|18960.44|18961.48|18961.48|18959.86|18959.86|0
1687166400000|2023-06-19 09:20:00|18960.37|18960.37|18958.09|18958.09|18961.8|18961.8|18958|18958|0
1687166700000|2023-06-19 09:25:00|18958.01|18958.01|18953.92|18953.92|18958.01|18958.01|18953.29|18953.29|0
1687167000000|2023-06-19 09:30:00|18954.05|18954.05|18948.49|18948.49|18954.12|18954.12|18948.49|18948.49|0
1687167300000|2023-06-19 09:35:00|18948.43|18948.43|18948.87|18948.87|18949.63|18949.63|18948.04|18948.04|0
1687167600000|2023-06-19 09:40:00|18949.02|18949.02|18948.18|18948.18|18950.11|18950.11|18948.09|18948.09|0
1687167900000|2023-06-19 09:45:00|18948.16|18948.16|18943.05|18943.05|18948.2|18948.2|18943.05|18943.05|0
1687168200000|2023-06-19 09:50:00|18943|18943|18940.46|18940.46|18943.06|18943.06|18938.9|18938.9|0
1687168500000|2023-06-19 09:55:00|18940.33|18940.33|18934.48|18934.48|18940.88|18940.88|18934.23|18934.23|0
1687168800000|2023-06-19 10:00:00|18934.42|18934.42|18930.3|18930.3|18935.19|18935.19|18930.3|18930.3|0
1687169100000|2023-06-19 10:05:00|18930.19|18930.19|18925.11|18925.11|18930.29|18930.29|18925.04|18925.04|0
1687169400000|2023-06-19 10:10:00|18925.04|18925.04|18919.48|18919.48|18925.09|18925.09|18919.31|18919.31|0
1687169700000|2023-06-19 10:15:00|18919.26|18919.26|18908.2|18908.2|18919.26|18919.26|18908.2|18908.2|0
1687170000000|2023-06-19 10:20:00|18908.25|18908.25|18905.86|18905.86|18908.66|18908.66|18904.85|18904.85|0
1687170300000|2023-06-19 10:25:00|18905.96|18905.96|18895.61|18895.61|18905.96|18905.96|18895.1|18895.1|0
1687170600000|2023-06-19 10:30:00|18895.69|18895.69|18893.24|18893.24|18897.06|18897.06|18893.24|18893.24|0
1687170900000|2023-06-19 10:35:00|18893.2|18893.2|18893.16|18893.16|18895.44|18895.44|18892.23|18892.23|0
1687171200000|2023-06-19 10:40:00|18893.24|18893.24|18891.06|18891.06|18893.37|18893.37|18890.37|18890.37|0
1687171500000|2023-06-19 10:45:00|18890.9|18890.9|18884.57|18884.57|18891.55|18891.55|18884.49|18884.49|0
1687171800000|2023-06-19 10:50:00|18884.63|18884.63|18881.69|18881.69|18885.63|18885.63|18881.65|18881.65|0
1687172100000|2023-06-19 10:55:00|18881.44|18881.44|18876.75|18876.75|18881.56|18881.56|18876.46|18876.46|0
1687172400000|2023-06-19 11:00:00|18876.79|18876.79|18872.6|18872.6|18876.89|18876.89|18871.68|18871.68|0
1687172700000|2023-06-19 11:05:00|18872.37|18872.37|18871.29|18871.29|18872.41|18872.41|18870.33|18870.33|0
1687173000000|2023-06-19 11:10:00|18871.51|18871.51|18863.8|18863.8|18871.51|18871.51|18863.8|18863.8|0
1687173300000|2023-06-19 11:15:00|18863.72|18863.72|18863.62|18863.62|18864.51|18864.51|18862.1|18862.1|0
1687173600000|2023-06-19 11:20:00|18863.49|18863.49|18858.26|18858.26|18863.74|18863.74|18858.22|18858.22|0
1687173900000|2023-06-19 11:25:00|18858.33|18858.33|18855.23|18855.23|18858.48|18858.48|18854.99|18854.99|0
1687174200000|2023-06-19 11:30:00|18855.1|18855.1|18852.56|18852.56|18855.83|18855.83|18852.32|18852.32|0
1687174500000|2023-06-19 11:35:00|18852.49|18852.49|18848.59|18848.59|18852.69|18852.69|18848.59|18848.59|0
1687174800000|2023-06-19 11:40:00|18848.48|18848.48|18848.65|18848.65|18849.75|18849.75|18848.2|18848.2|0
1687175100000|2023-06-19 11:45:00|18848.73|18848.73|18846.04|18846.04|18849.44|18849.44|18845.79|18845.79|0
1687175400000|2023-06-19 11:50:00|18846.08|18846.08|18851.99|18851.99|18852.05|18852.05|18841.72|18841.72|0
1687175700000|2023-06-19 11:55:00|18852.45|18852.45|18860.9|18860.9|18862.4|18862.4|18852.45|18852.45|0
1687176000000|2023-06-19 12:00:00|18860.98|18860.98|18865.01|18865.01|18865.68|18865.68|18860.77|18860.77|0
1687176300000|2023-06-19 12:05:00|18864.84|18864.84|18867.84|18867.84|18868.73|18868.73|18864.53|18864.53|0
1687176600000|2023-06-19 12:10:00|18867.71|18867.71|18865.97|18865.97|18868.66|18868.66|18865.74|18865.74|0
1687176900000|2023-06-19 12:15:00|18866.02|18866.02|18860.81|18860.81|18866.58|18866.58|18860.74|18860.74|0
1687177200000|2023-06-19 12:20:00|18860.75|18860.75|18859.25|18859.25|18860.91|18860.91|18857.41|18857.41|0
1687177500000|2023-06-19 12:25:00|18859.33|18859.33|18858.73|18858.73|18861.83|18861.83|18858.7|18858.7|0
1687177800000|2023-06-19 12:30:00|18858.8|18858.8|18855.2|18855.2|18860.02|18860.02|18855.2|18855.2|0
1687178100000|2023-06-19 12:35:00|18855.04|18855.04|18856.88|18856.88|18857.21|18857.21|18853.93|18853.93|0
1687178400000|2023-06-19 12:40:00|18857.02|18857.02|18855.04|18855.04|18857.77|18857.77|18854.25|18854.25|0
1687178700000|2023-06-19 12:45:00|18854.68|18854.68|18855.58|18855.58|18856.85|18856.85|18853.96|18853.96|0
1687179000000|2023-06-19 12:50:00|18855.55|18855.55|18856.74|18856.74|18857.09|18857.09|18854.51|18854.51|0
1687179300000|2023-06-19 12:55:00|18856.9|18856.9|18861.81|18861.81|18861.87|18861.87|18856.53|18856.53|0
1687179600000|2023-06-19 13:00:00|18861.86|18861.86|18864.05|18864.05|18864.57|18864.57|18861.86|18861.86|0
1687179900000|2023-06-19 13:05:00|18864.11|18864.11|18867.06|18867.06|18867.06|18867.06|18863.62|18863.62|0
1687180200000|2023-06-19 13:10:00|18867.25|18867.25|18872.84|18872.84|18873.17|18873.17|18866.83|18866.83|0
1687180500000|2023-06-19 13:15:00|18872.98|18872.98|18872.72|18872.72|18873.41|18873.41|18872.19|18872.19|0
1687180800000|2023-06-19 13:20:00|18872.91|18872.91|18870.18|18870.18|18873.2|18873.2|18869.88|18869.88|0
1687181100000|2023-06-19 13:25:00|18869.17|18869.17|18869.31|18869.31|18870.95|18870.95|18868.39|18868.39|0
1687181400000|2023-06-19 13:30:00|18869.25|18869.25|18871.62|18871.62|18872.19|18872.19|18869.04|18869.04|0
1687181700000|2023-06-19 13:35:00|18871.68|18871.68|18870.58|18870.58|18872.45|18872.45|18869.75|18869.75|0
1687182000000|2023-06-19 13:40:00|18870.67|18870.67|18871.78|18871.78|18872.48|18872.48|18869.3|18869.3|0
1687182300000|2023-06-19 13:45:00|18871.72|18871.72|18867.96|18867.96|18871.95|18871.95|18866.8|18866.8|0
1687182600000|2023-06-19 13:50:00|18868.06|18868.06|18868.17|18868.17|18869.12|18869.12|18866.86|18866.86|0
1687182900000|2023-06-19 13:55:00|18868.05|18868.05|18866.76|18866.76|18868.49|18868.49|18865.98|18865.98|0
1687183200000|2023-06-19 14:00:00|18866.86|18866.86|18867.96|18867.96|18867.96|18867.96|18865.4|18865.4|0
1687183500000|2023-06-19 14:05:00|18868|18868|18868.54|18868.54|18868.54|18868.54|18866.92|18866.92|0
1687183800000|2023-06-19 14:10:00|18868.58|18868.58|18866.12|18866.12|18870.11|18870.11|18866.05|18866.05|0
1687184100000|2023-06-19 14:15:00|18866.08|18866.08|18863.99|18863.99|18866.08|18866.08|18863.22|18863.22|0
1687184400000|2023-06-19 14:20:00|18864.02|18864.02|18865.62|18865.62|18866.3|18866.3|18863.51|18863.51|0
1687184700000|2023-06-19 14:25:00|18865.59|18865.59|18867.47|18867.47|18867.68|18867.68|18864.88|18864.88|0
1687185000000|2023-06-19 14:30:00|18867.43|18867.43|18867.54|18867.54|18867.88|18867.88|18865.49|18865.49|0
1687185300000|2023-06-19 14:35:00|18867.59|18867.59|18866.15|18866.15|18868.19|18868.19|18865.66|18865.66|0
1687185600000|2023-06-19 14:40:00|18866.07|18866.07|18868.07|18868.07|18869.2|18869.2|18865.86|18865.86|0
1687185900000|2023-06-19 14:45:00|18867.99|18867.99|18868.5|18868.5|18868.84|18868.84|18867.24|18867.24|0
1687186200000|2023-06-19 14:50:00|18868.42|18868.42|18870.64|18870.64|18872.32|18872.32|18868.01|18868.01|0
1687186500000|2023-06-19 14:55:00|18870.6|18870.6|18863.73|18863.73|18870.75|18870.75|18863.59|18863.59|0
1687186800000|2023-06-19 15:00:00|18863.77|18863.77|18857.21|18857.21|18863.77|18863.77|18856.72|18856.72|0
1687187100000|2023-06-19 15:05:00|18857.36|18857.36|18854.56|18854.56|18857.68|18857.68|18854.56|18854.56|0
1687187400000|2023-06-19 15:10:00|18854.59|18854.59|18864.15|18864.15|18864.81|18864.81|18853.7|18853.7|0
1687187700000|2023-06-19 15:15:00|18864.07|18864.07|18867.82|18867.82|18867.87|18867.87|18863.5|18863.5|0
1687188000000|2023-06-19 15:20:00|18867.86|18867.86|18868.56|18868.56|18871.53|18871.53|18867.81|18867.81|0
1687188300000|2023-06-19 15:25:00|18868.5|18868.5|18860.37|18860.37|18868.5|18868.5|18859.53|18859.53|0
1687245300000|2023-06-20 07:15:00|18822.02|18822.02|18825.81|18825.81|18828.77|18828.77|18821.53|18821.53|0
1687245600000|2023-06-20 07:20:00|18825.47|18825.47|18828.31|18828.31|18828.31|18828.31|18823.76|18823.76|0
1687245900000|2023-06-20 07:25:00|18828.4|18828.4|18829.88|18829.88|18830.54|18830.54|18826.45|18826.45|0
1687246200000|2023-06-20 07:30:00|18829.64|18829.64|18831.29|18831.29|18831.83|18831.83|18827.56|18827.56|0
1687246500000|2023-06-20 07:35:00|18831.36|18831.36|18822.16|18822.16|18831.36|18831.36|18822.1|18822.1|0
1687246800000|2023-06-20 07:40:00|18822.26|18822.26|18819.78|18819.78|18822.62|18822.62|18819.78|18819.78|0
1687247100000|2023-06-20 07:45:00|18819.71|18819.71|18820.16|18820.16|18823.23|18823.23|18819.49|18819.49|0
1687247400000|2023-06-20 07:50:00|18819.86|18819.86|18814.71|18814.71|18820.43|18820.43|18814.3|18814.3|0
1687247700000|2023-06-20 07:55:00|18814.56|18814.56|18806|18806|18814.56|18814.56|18805.71|18805.71|0
1687248000000|2023-06-20 08:00:00|18805.94|18805.94|18789.48|18789.48|18806.45|18806.45|18789.48|18789.48|0
1687248300000|2023-06-20 08:05:00|18789.26|18789.26|18782.26|18782.26|18789.26|18789.26|18782.26|18782.26|0
1687248600000|2023-06-20 08:10:00|18782.05|18782.05|18777.08|18777.08|18782.29|18782.29|18776.76|18776.76|0
1687248900000|2023-06-20 08:15:00|18776.47|18776.47|18777.68|18777.68|18780.04|18780.04|18776.47|18776.47|0
1687249200000|2023-06-20 08:20:00|18777.64|18777.64|18772.38|18772.38|18777.64|18777.64|18771.54|18771.54|0
1687249500000|2023-06-20 08:25:00|18772.14|18772.14|18766.23|18766.23|18772.14|18772.14|18766.23|18766.23|0
1687249800000|2023-06-20 08:30:00|18766.33|18766.33|18759.01|18759.01|18766.89|18766.89|18759.01|18759.01|0
1687250100000|2023-06-20 08:35:00|18758.62|18758.62|18755.64|18755.64|18758.82|18758.82|18754.54|18754.54|0
1687250400000|2023-06-20 08:40:00|18755.51|18755.51|18760.9|18760.9|18761.99|18761.99|18754.94|18754.94|0
1687250700000|2023-06-20 08:45:00|18760.85|18760.85|18753.2|18753.2|18761.28|18761.28|18753.04|18753.04|0
1687251000000|2023-06-20 08:50:00|18753.11|18753.11|18745.59|18745.59|18753.11|18753.11|18745.56|18745.56|0
1687251300000|2023-06-20 08:55:00|18745.62|18745.62|18747.88|18747.88|18748|18748|18745.06|18745.06|0
1687251600000|2023-06-20 09:00:00|18748.02|18748.02|18749.37|18749.37|18750.85|18750.85|18747.89|18747.89|0
1687251900000|2023-06-20 09:05:00|18749.31|18749.31|18748.79|18748.79|18751.24|18751.24|18748.53|18748.53|0
1687252200000|2023-06-20 09:10:00|18748.58|18748.58|18747.99|18747.99|18749.32|18749.32|18747.54|18747.54|0
1687252500000|2023-06-20 09:15:00|18748.12|18748.12|18748.09|18748.09|18750.96|18750.96|18747.68|18747.68|0
1687252800000|2023-06-20 09:20:00|18748.2|18748.2|18744.64|18744.64|18748.2|18748.2|18744.53|18744.53|0
1687253100000|2023-06-20 09:25:00|18744.48|18744.48|18739.02|18739.02|18744.58|18744.58|18739.02|18739.02|0
1687253400000|2023-06-20 09:30:00|18739.16|18739.16|18737.67|18737.67|18739.74|18739.74|18737.56|18737.56|0
1687253700000|2023-06-20 09:35:00|18737.5|18737.5|18735.22|18735.22|18737.5|18737.5|18734.83|18734.83|0
1687254000000|2023-06-20 09:40:00|18735.18|18735.18|18737.75|18737.75|18737.8|18737.8|18735.18|18735.18|0
1687254300000|2023-06-20 09:45:00|18737.6|18737.6|18739.59|18739.59|18740.09|18740.09|18737.03|18737.03|0
1687254600000|2023-06-20 09:50:00|18739.55|18739.55|18740.04|18740.04|18740.86|18740.86|18739.39|18739.39|0
1687254900000|2023-06-20 09:55:00|18739.92|18739.92|18740.41|18740.41|18741.3|18741.3|18739.71|18739.71|0
1687255200000|2023-06-20 10:00:00|18740.17|18740.17|18739.84|18739.84|18740.29|18740.29|18738.25|18738.25|0
1687255500000|2023-06-20 10:05:00|18739.97|18739.97|18742.28|18742.28|18742.28|18742.28|18739.69|18739.69|0
1687255800000|2023-06-20 10:10:00|18742.36|18742.36|18742.48|18742.48|18742.63|18742.63|18741.58|18741.58|0
1687256100000|2023-06-20 10:15:00|18742.53|18742.53|18742.17|18742.17|18743.65|18743.65|18741.67|18741.67|0
1687256400000|2023-06-20 10:20:00|18742.1|18742.1|18739.08|18739.08|18742.48|18742.48|18739.08|18739.08|0
1687256700000|2023-06-20 10:25:00|18739|18739|18733.59|18733.59|18739.09|18739.09|18733.59|18733.59|0
1687257000000|2023-06-20 10:30:00|18733.71|18733.71|18733.24|18733.24|18735.27|18735.27|18732.48|18732.48|0
1687257300000|2023-06-20 10:35:00|18733.14|18733.14|18729.79|18729.79|18733.34|18733.34|18729.73|18729.73|0
1687257600000|2023-06-20 10:40:00|18729.84|18729.84|18730.02|18730.02|18730.93|18730.93|18728.42|18728.42|0
1687257900000|2023-06-20 10:45:00|18729.86|18729.86|18724.26|18724.26|18730.11|18730.11|18724.08|18724.08|0
1687258200000|2023-06-20 10:50:00|18724.04|18724.04|18718.94|18718.94|18724.31|18724.31|18718.67|18718.67|0
1687258500000|2023-06-20 10:55:00|18718.89|18718.89|18722.25|18722.25|18722.66|18722.66|18718.02|18718.02|0
1687258800000|2023-06-20 11:00:00|18722.26|18722.26|18728.7|18728.7|18728.7|18728.7|18721.98|18721.98|0
1687259100000|2023-06-20 11:05:00|18728.78|18728.78|18733.85|18733.85|18734.15|18734.15|18728.62|18728.62|0
1687259400000|2023-06-20 11:10:00|18733.74|18733.74|18737.46|18737.46|18737.83|18737.83|18733.06|18733.06|0
1687259700000|2023-06-20 11:15:00|18737.35|18737.35|18749.83|18749.83|18749.83|18749.83|18737.21|18737.21|0
1687260000000|2023-06-20 11:20:00|18749.79|18749.79|18764.02|18764.02|18764.02|18764.02|18749.36|18749.36|0
1687260300000|2023-06-20 11:25:00|18764.08|18764.08|18769.25|18769.25|18769.41|18769.41|18764|18764|0
1687260600000|2023-06-20 11:30:00|18769.21|18769.21|18772.56|18772.56|18773.57|18773.57|18769.21|18769.21|0
1687260900000|2023-06-20 11:35:00|18772.51|18772.51|18775.69|18775.69|18775.69|18775.69|18772.21|18772.21|0
1687261200000|2023-06-20 11:40:00|18775.88|18775.88|18777.09|18777.09|18777.36|18777.36|18775.79|18775.79|0
1687261500000|2023-06-20 11:45:00|18777.04|18777.04|18778.7|18778.7|18778.94|18778.94|18777.04|18777.04|0
1687261800000|2023-06-20 11:50:00|18778.66|18778.66|18777.47|18777.47|18779.1|18779.1|18777.43|18777.43|0
1687262100000|2023-06-20 11:55:00|18777.55|18777.55|18777.93|18777.93|18778.03|18778.03|18776.68|18776.68|0
1687262400000|2023-06-20 12:00:00|18777.89|18777.89|18774.34|18774.34|18778.1|18778.1|18774.34|18774.34|0
1687262700000|2023-06-20 12:05:00|18774.31|18774.31|18776.3|18776.3|18776.58|18776.58|18772.9|18772.9|0
1687263000000|2023-06-20 12:10:00|18776.38|18776.38|18778.56|18778.56|18779.3|18779.3|18776.38|18776.38|0
1687263300000|2023-06-20 12:15:00|18778.7|18778.7|18776.46|18776.46|18778.98|18778.98|18776.28|18776.28|0
1687263600000|2023-06-20 12:20:00|18776.41|18776.41|18781.81|18781.81|18781.83|18781.83|18775.69|18775.69|0
1687263900000|2023-06-20 12:25:00|18781.86|18781.86|18786.21|18786.21|18787.87|18787.87|18781.86|18781.86|0
1687264200000|2023-06-20 12:30:00|18786.19|18786.19|18789.61|18789.61|18790.89|18790.89|18786.19|18786.19|0
1687264500000|2023-06-20 12:35:00|18789.57|18789.57|18781.69|18781.69|18789.59|18789.59|18781.64|18781.64|0
1687264800000|2023-06-20 12:40:00|18781.65|18781.65|18777.97|18777.97|18781.78|18781.78|18777.93|18777.93|0
1687265100000|2023-06-20 12:45:00|18778.03|18778.03|18776.49|18776.49|18778.03|18778.03|18776.27|18776.27|0
1687265400000|2023-06-20 12:50:00|18776.26|18776.26|18777.1|18777.1|18777.92|18777.92|18776.09|18776.09|0
1687265700000|2023-06-20 12:55:00|18777.18|18777.18|18780.84|18780.84|18780.94|18780.94|18777.04|18777.04|0
1687266000000|2023-06-20 13:00:00|18780.87|18780.87|18786.99|18786.99|18787.05|18787.05|18780.87|18780.87|0
1687266300000|2023-06-20 13:05:00|18786.88|18786.88|18787.6|18787.6|18787.6|18787.6|18785.76|18785.76|0
1687266600000|2023-06-20 13:10:00|18787.36|18787.36|18792.43|18792.43|18792.94|18792.94|18787.06|18787.06|0
1687266900000|2023-06-20 13:15:00|18792.38|18792.38|18797.16|18797.16|18797.53|18797.53|18792.38|18792.38|0
1687267200000|2023-06-20 13:20:00|18797.11|18797.11|18794.68|18794.68|18797.15|18797.15|18794.42|18794.42|0
1687267500000|2023-06-20 13:25:00|18794.75|18794.75|18790.57|18790.57|18795.79|18795.79|18790.57|18790.57|0
1687267800000|2023-06-20 13:30:00|18790.54|18790.54|18789.25|18789.25|18790.54|18790.54|18783.84|18783.84|0
1687268100000|2023-06-20 13:35:00|18789.29|18789.29|18791.44|18791.44|18791.98|18791.98|18787.99|18787.99|0
1687268400000|2023-06-20 13:40:00|18791.37|18791.37|18792.27|18792.27|18792.93|18792.93|18789.86|18789.86|0
1687268700000|2023-06-20 13:45:00|18792.21|18792.21|18792.6|18792.6|18793.72|18793.72|18789.73|18789.73|0
1687269000000|2023-06-20 13:50:00|18792.22|18792.22|18790.08|18790.08|18793.97|18793.97|18789.89|18789.89|0
1687269300000|2023-06-20 13:55:00|18790.01|18790.01|18787.31|18787.31|18790.89|18790.89|18787.31|18787.31|0
1687269600000|2023-06-20 14:00:00|18787.4|18787.4|18781.66|18781.66|18787.6|18787.6|18781.66|18781.66|0
1687269900000|2023-06-20 14:05:00|18781.52|18781.52|18780.2|18780.2|18782.71|18782.71|18780.11|18780.11|0
1687270200000|2023-06-20 14:10:00|18780.12|18780.12|18778.73|18778.73|18782.49|18782.49|18778.59|18778.59|0
1687270500000|2023-06-20 14:15:00|18778.79|18778.79|18769.2|18769.2|18779.61|18779.61|18769.19|18769.19|0
1687270800000|2023-06-20 14:20:00|18769.13|18769.13|18765.81|18765.81|18769.13|18769.13|18763.35|18763.35|0
1687271100000|2023-06-20 14:25:00|18765.77|18765.77|18762.35|18762.35|18765.79|18765.79|18761.87|18761.87|0
1687271400000|2023-06-20 14:30:00|18762.2|18762.2|18764.84|18764.84|18765.33|18765.33|18760.78|18760.78|0
1687271700000|2023-06-20 14:35:00|18764.8|18764.8|18767.02|18767.02|18767.31|18767.31|18763.45|18763.45|0
1687272000000|2023-06-20 14:40:00|18766.91|18766.91|18773.3|18773.3|18773.3|18773.3|18766.61|18766.61|0
1687272300000|2023-06-20 14:45:00|18773.38|18773.38|18772.28|18772.28|18774.15|18774.15|18771.83|18771.83|0
1687272600000|2023-06-20 14:50:00|18772.34|18772.34|18769.23|18769.23|18772.63|18772.63|18769.11|18769.11|0
1687272900000|2023-06-20 14:55:00|18769.16|18769.16|18768.36|18768.36|18769.36|18769.36|18767|18767|0
1687273200000|2023-06-20 15:00:00|18768.54|18768.54|18775.6|18775.6|18775.66|18775.66|18768.21|18768.21|0
1687273500000|2023-06-20 15:05:00|18775.64|18775.64|18775.61|18775.61|18777.43|18777.43|18775.37|18775.37|0
1687273800000|2023-06-20 15:10:00|18775.5|18775.5|18769.08|18769.08|18775.58|18775.58|18769.02|18769.02|0
1687274100000|2023-06-20 15:15:00|18769.03|18769.03|18764.7|18764.7|18769.06|18769.06|18764.04|18764.04|0
1687274400000|2023-06-20 15:20:00|18764.65|18764.65|18764.3|18764.3|18764.99|18764.99|18762.84|18762.84|0
1687274700000|2023-06-20 15:25:00|18764.48|18764.48|18756.51|18756.51|18764.48|18764.48|18756.18|18756.18|0
1687331700000|2023-06-21 07:15:00|18617.59|18617.59|18613.51|18613.51|18624.64|18624.64|18613.34|18613.34|0
1687332000000|2023-06-21 07:20:00|18613.33|18613.33|18581.58|18581.58|18613.33|18613.33|18581.58|18581.58|0
1687332300000|2023-06-21 07:25:00|18581.37|18581.37|18570.21|18570.21|18581.37|18581.37|18569.93|18569.93|0
1687332600000|2023-06-21 07:30:00|18570.25|18570.25|18584.97|18584.97|18585.58|18585.58|18570.04|18570.04|0
1687332900000|2023-06-21 07:35:00|18585.21|18585.21|18583.87|18583.87|18585.56|18585.56|18579.3|18579.3|0
1687333200000|2023-06-21 07:40:00|18584.25|18584.25|18586.53|18586.53|18587.69|18587.69|18584.07|18584.07|0
1687333500000|2023-06-21 07:45:00|18586.42|18586.42|18595.73|18595.73|18596|18596|18586.42|18586.42|0
1687333800000|2023-06-21 07:50:00|18595.76|18595.76|18589.41|18589.41|18596.6|18596.6|18589.36|18589.36|0
1687334100000|2023-06-21 07:55:00|18589.18|18589.18|18594.82|18594.82|18594.94|18594.94|18589.17|18589.17|0
1687334400000|2023-06-21 08:00:00|18594.92|18594.92|18594.58|18594.58|18598.7|18598.7|18594.58|18594.58|0
1687334700000|2023-06-21 08:05:00|18594.51|18594.51|18598.67|18598.67|18599.19|18599.19|18594.51|18594.51|0
1687335000000|2023-06-21 08:10:00|18598.64|18598.64|18601.14|18601.14|18604.19|18604.19|18598.56|18598.56|0
1687335300000|2023-06-21 08:15:00|18601.19|18601.19|18604.34|18604.34|18605.21|18605.21|18600.46|18600.46|0
1687335600000|2023-06-21 08:20:00|18604.09|18604.09|18608.15|18608.15|18608.78|18608.78|18604.09|18604.09|0
1687335900000|2023-06-21 08:25:00|18608.38|18608.38|18601.36|18601.36|18608.38|18608.38|18601.36|18601.36|0
1687336200000|2023-06-21 08:30:00|18601.41|18601.41|18604.98|18604.98|18606.98|18606.98|18600.8|18600.8|0
1687336500000|2023-06-21 08:35:00|18604.95|18604.95|18610.59|18610.59|18611.15|18611.15|18604.44|18604.44|0
1687336800000|2023-06-21 08:40:00|18610.42|18610.42|18614.51|18614.51|18614.66|18614.66|18610.28|18610.28|0
1687337100000|2023-06-21 08:45:00|18614.72|18614.72|18612.58|18612.58|18614.97|18614.97|18612.01|18612.01|0
1687337400000|2023-06-21 08:50:00|18612.46|18612.46|18611.58|18611.58|18613.71|18613.71|18611.58|18611.58|0
1687337700000|2023-06-21 08:55:00|18611.42|18611.42|18612.28|18612.28|18614.98|18614.98|18611.12|18611.12|0
1687338000000|2023-06-21 09:00:00|18612.19|18612.19|18619.51|18619.51|18619.51|18619.51|18612.04|18612.04|0
1687338300000|2023-06-21 09:05:00|18619.55|18619.55|18622.75|18622.75|18622.75|18622.75|18618.41|18618.41|0
1687338600000|2023-06-21 09:10:00|18622.48|18622.48|18629.8|18629.8|18629.85|18629.85|18622.48|18622.48|0
1687338900000|2023-06-21 09:15:00|18629.92|18629.92|18636.06|18636.06|18636.06|18636.06|18629.92|18629.92|0
1687339200000|2023-06-21 09:20:00|18635.95|18635.95|18639.32|18639.32|18639.44|18639.44|18634.79|18634.79|0
1687339500000|2023-06-21 09:25:00|18639.27|18639.27|18643.47|18643.47|18643.58|18643.58|18638.28|18638.28|0
1687339800000|2023-06-21 09:30:00|18643.67|18643.67|18647.09|18647.09|18647.93|18647.93|18643.6|18643.6|0
1687340100000|2023-06-21 09:35:00|18647.2|18647.2|18652.07|18652.07|18652.4|18652.4|18646.43|18646.43|0
1687340400000|2023-06-21 09:40:00|18652.05|18652.05|18657.17|18657.17|18657.78|18657.78|18652.05|18652.05|0
1687340700000|2023-06-21 09:45:00|18657.27|18657.27|18666.05|18666.05|18666.05|18666.05|18657.27|18657.27|0
1687341000000|2023-06-21 09:50:00|18666.13|18666.13|18675.51|18675.51|18675.62|18675.62|18665.69|18665.69|0
1687341300000|2023-06-21 09:55:00|18675.66|18675.66|18675|18675|18675.87|18675.87|18674.76|18674.76|0
1687341600000|2023-06-21 10:00:00|18674.93|18674.93|18677.57|18677.57|18677.57|18677.57|18674.32|18674.32|0
1687341900000|2023-06-21 10:05:00|18677.64|18677.64|18678.34|18678.34|18678.45|18678.45|18676.13|18676.13|0
1687342200000|2023-06-21 10:10:00|18678.3|18678.3|18678.36|18678.36|18679.68|18679.68|18677.52|18677.52|0
1687342500000|2023-06-21 10:15:00|18678.42|18678.42|18679.98|18679.98|18680.9|18680.9|18678.17|18678.17|0
1687342800000|2023-06-21 10:20:00|18680.06|18680.06|18679.13|18679.13|18680.55|18680.55|18678.13|18678.13|0
1687343100000|2023-06-21 10:25:00|18679.22|18679.22|18681.75|18681.75|18682.65|18682.65|18678.59|18678.59|0
1687343400000|2023-06-21 10:30:00|18681.64|18681.64|18684.7|18684.7|18685.61|18685.61|18681.64|18681.64|0
1687343700000|2023-06-21 10:35:00|18684.66|18684.66|18684.16|18684.16|18684.98|18684.98|18682.96|18682.96|0
1687344000000|2023-06-21 10:40:00|18684.07|18684.07|18688.86|18688.86|18689.38|18689.38|18683.27|18683.27|0
1687344300000|2023-06-21 10:45:00|18688.74|18688.74|18690.94|18690.94|18691.3|18691.3|18688.58|18688.58|0
1687344600000|2023-06-21 10:50:00|18690.92|18690.92|18690.74|18690.74|18692.26|18692.26|18690.74|18690.74|0
1687344900000|2023-06-21 10:55:00|18690.6|18690.6|18688.89|18688.89|18690.88|18690.88|18688.36|18688.36|0
1687345200000|2023-06-21 11:00:00|18688.71|18688.71|18687.57|18687.57|18689.6|18689.6|18687.48|18687.48|0
1687345500000|2023-06-21 11:05:00|18687.5|18687.5|18688.82|18688.82|18689.6|18689.6|18686.47|18686.47|0
1687345800000|2023-06-21 11:10:00|18688.88|18688.88|18690.28|18690.28|18691.08|18691.08|18688.56|18688.56|0
1687346100000|2023-06-21 11:15:00|18690.25|18690.25|18685.54|18685.54|18690.44|18690.44|18685.34|18685.34|0
1687346400000|2023-06-21 11:20:00|18685.41|18685.41|18684.29|18684.29|18685.41|18685.41|18682.44|18682.44|0
1687346700000|2023-06-21 11:25:00|18684.33|18684.33|18686.01|18686.01|18686.01|18686.01|18683.2|18683.2|0
1687347000000|2023-06-21 11:30:00|18685.97|18685.97|18690.27|18690.27|18690.27|18690.27|18685.87|18685.87|0
1687347300000|2023-06-21 11:35:00|18690.38|18690.38|18690.34|18690.34|18691|18691|18689.48|18689.48|0
1687347600000|2023-06-21 11:40:00|18690.3|18690.3|18688.34|18688.34|18691|18691|18687.14|18687.14|0
1687347900000|2023-06-21 11:45:00|18688.27|18688.27|18690.98|18690.98|18690.98|18690.98|18687.8|18687.8|0
1687348200000|2023-06-21 11:50:00|18690.96|18690.96|18691.49|18691.49|18692.89|18692.89|18690.66|18690.66|0
1687348500000|2023-06-21 11:55:00|18691.4|18691.4|18684.69|18684.69|18691.86|18691.86|18684.69|18684.69|0
1687348800000|2023-06-21 12:00:00|18684.74|18684.74|18679.57|18679.57|18684.75|18684.75|18679.5|18679.5|0
1687349100000|2023-06-21 12:05:00|18679.47|18679.47|18674.52|18674.52|18679.91|18679.91|18674.36|18674.36|0
1687349400000|2023-06-21 12:10:00|18674.98|18674.98|18673.93|18673.93|18675.38|18675.38|18672.93|18672.93|0
1687349700000|2023-06-21 12:15:00|18674.06|18674.06|18672.98|18672.98|18675.02|18675.02|18672.98|18672.98|0
1687350000000|2023-06-21 12:20:00|18672.94|18672.94|18671.73|18671.73|18673.75|18673.75|18671.17|18671.17|0
1687350300000|2023-06-21 12:25:00|18671.92|18671.92|18670.89|18670.89|18673.82|18673.82|18670.89|18670.89|0
1687350600000|2023-06-21 12:30:00|18670.85|18670.85|18668.89|18668.89|18670.85|18670.85|18668.45|18668.45|0
1687350900000|2023-06-21 12:35:00|18668.97|18668.97|18656|18656|18668.98|18668.98|18655.41|18655.41|0
1687351200000|2023-06-21 12:40:00|18656.06|18656.06|18652.5|18652.5|18656.14|18656.14|18652.21|18652.21|0
1687351500000|2023-06-21 12:45:00|18652.45|18652.45|18645.82|18645.82|18652.56|18652.56|18645.82|18645.82|0
1687351800000|2023-06-21 12:50:00|18646.03|18646.03|18642.4|18642.4|18646.17|18646.17|18642.23|18642.23|0
1687352100000|2023-06-21 12:55:00|18642.36|18642.36|18640.39|18640.39|18642.63|18642.63|18639.95|18639.95|0
1687352400000|2023-06-21 13:00:00|18640.64|18640.64|18637.71|18637.71|18641.19|18641.19|18637.7|18637.7|0
1687352700000|2023-06-21 13:05:00|18637.59|18637.59|18635.58|18635.58|18638.92|18638.92|18635.51|18635.51|0
1687353000000|2023-06-21 13:10:00|18635.48|18635.48|18632.81|18632.81|18635.95|18635.95|18632.81|18632.81|0
1687353300000|2023-06-21 13:15:00|18632.78|18632.78|18624.26|18624.26|18633.24|18633.24|18623.13|18623.13|0
1687353600000|2023-06-21 13:20:00|18624.41|18624.41|18628.08|18628.08|18628.78|18628.78|18624.41|18624.41|0
1687353900000|2023-06-21 13:25:00|18627.99|18627.99|18630.71|18630.71|18631.44|18631.44|18627.98|18627.98|0
1687354200000|2023-06-21 13:30:00|18630.75|18630.75|18632.75|18632.75|18632.75|18632.75|18630.21|18630.21|0
1687354500000|2023-06-21 13:35:00|18632.81|18632.81|18629.92|18629.92|18636.89|18636.89|18629.23|18629.23|0
1687354800000|2023-06-21 13:40:00|18630.28|18630.28|18629.55|18629.55|18630.57|18630.57|18624.56|18624.56|0
1687355100000|2023-06-21 13:45:00|18629.42|18629.42|18632.92|18632.92|18635|18635|18628.83|18628.83|0
1687355400000|2023-06-21 13:50:00|18632.97|18632.97|18629.94|18629.94|18633.02|18633.02|18629.4|18629.4|0
1687355700000|2023-06-21 13:55:00|18630.01|18630.01|18621.38|18621.38|18630.74|18630.74|18621.35|18621.35|0
1687356000000|2023-06-21 14:00:00|18621.32|18621.32|18620.03|18620.03|18624.59|18624.59|18619.71|18619.71|0
1687356300000|2023-06-21 14:05:00|18619.89|18619.89|18615.34|18615.34|18620.04|18620.04|18614.8|18614.8|0
1687356600000|2023-06-21 14:10:00|18615.25|18615.25|18621.11|18621.11|18621.26|18621.26|18615.07|18615.07|0
1687356900000|2023-06-21 14:15:00|18621.02|18621.02|18624.77|18624.77|18625.13|18625.13|18620.98|18620.98|0
1687357200000|2023-06-21 14:20:00|18624.75|18624.75|18625.35|18625.35|18626.73|18626.73|18623.01|18623.01|0
1687357500000|2023-06-21 14:25:00|18625.48|18625.48|18619.91|18619.91|18625.56|18625.56|18619.77|18619.77|0
1687357800000|2023-06-21 14:30:00|18620.04|18620.04|18620.43|18620.43|18620.58|18620.58|18617.9|18617.9|0
1687358100000|2023-06-21 14:35:00|18620.49|18620.49|18619.98|18619.98|18621.4|18621.4|18619.25|18619.25|0
1687358400000|2023-06-21 14:40:00|18619.92|18619.92|18615.98|18615.98|18620.47|18620.47|18615.98|18615.98|0
1687358700000|2023-06-21 14:45:00|18615.8|18615.8|18609.14|18609.14|18615.96|18615.96|18608.25|18608.25|0
1687359000000|2023-06-21 14:50:00|18609.1|18609.1|18610.14|18610.14|18610.59|18610.59|18606.81|18606.81|0
1687359300000|2023-06-21 14:55:00|18610.23|18610.23|18611.25|18611.25|18611.9|18611.9|18608.64|18608.64|0
1687359600000|2023-06-21 15:00:00|18611.22|18611.22|18613.03|18613.03|18616.03|18616.03|18610.72|18610.72|0
1687359900000|2023-06-21 15:05:00|18613.11|18613.11|18595.66|18595.66|18613.36|18613.36|18595.6|18595.6|0
1687360200000|2023-06-21 15:10:00|18595.82|18595.82|18591.3|18591.3|18596.26|18596.26|18591.09|18591.09|0
1687360500000|2023-06-21 15:15:00|18591.27|18591.27|18588.9|18588.9|18592.49|18592.49|18588.9|18588.9|0
1687360800000|2023-06-21 15:20:00|18588.84|18588.84|18587.45|18587.45|18590.24|18590.24|18585.19|18585.19|0
1687361100000|2023-06-21 15:25:00|18587.43|18587.43|18590.26|18590.26|18592.88|18592.88|18585.15|18585.15|0
1687418100000|2023-06-22 07:15:00|18436.84|18436.84|18443.81|18443.81|18443.81|18443.81|18436.19|18436.19|0
1687418400000|2023-06-22 07:20:00|18443.88|18443.88|18449.92|18449.92|18450.38|18450.38|18443.8|18443.8|0
1687418700000|2023-06-22 07:25:00|18449.8|18449.8|18429.04|18429.04|18450.99|18450.99|18429.04|18429.04|0
1687419000000|2023-06-22 07:30:00|18428.92|18428.92|18441.13|18441.13|18442.84|18442.84|18428.39|18428.39|0
1687419300000|2023-06-22 07:35:00|18441.07|18441.07|18430.32|18430.32|18441.4|18441.4|18427.48|18427.48|0
1687419600000|2023-06-22 07:40:00|18430.36|18430.36|18435.29|18435.29|18436.77|18436.77|18430.22|18430.22|0
1687419900000|2023-06-22 07:45:00|18435.21|18435.21|18430.85|18430.85|18437.51|18437.51|18430.69|18430.69|0
1687420200000|2023-06-22 07:50:00|18430.75|18430.75|18432.94|18432.94|18435.2|18435.2|18430.53|18430.53|0
1687420500000|2023-06-22 07:55:00|18433.01|18433.01|18438.96|18438.96|18439.93|18439.93|18433.01|18433.01|0
1687420800000|2023-06-22 08:00:00|18438.88|18438.88|18437.57|18437.57|18440.37|18440.37|18437.37|18437.37|0
1687421100000|2023-06-22 08:05:00|18437.69|18437.69|18464.14|18464.14|18464.55|18464.55|18437.68|18437.68|0
1687421400000|2023-06-22 08:10:00|18464.23|18464.23|18463.94|18463.94|18464.71|18464.71|18462.19|18462.19|0
1687421700000|2023-06-22 08:15:00|18464.05|18464.05|18475.44|18475.44|18476.68|18476.68|18463.95|18463.95|0
1687422000000|2023-06-22 08:20:00|18475.82|18475.82|18484.66|18484.66|18484.88|18484.88|18475.33|18475.33|0
1687422300000|2023-06-22 08:25:00|18484.72|18484.72|18480.17|18480.17|18484.78|18484.78|18479.63|18479.63|0
1687422600000|2023-06-22 08:30:00|18480.1|18480.1|18475.57|18475.57|18480.35|18480.35|18475.31|18475.31|0
1687422900000|2023-06-22 08:35:00|18475.6|18475.6|18466.41|18466.41|18478.71|18478.71|18465.93|18465.93|0
1687423200000|2023-06-22 08:40:00|18466.39|18466.39|18466.17|18466.17|18466.39|18466.39|18463.17|18463.17|0
1687423500000|2023-06-22 08:45:00|18466.1|18466.1|18464.27|18464.27|18467.15|18467.15|18463.66|18463.66|0
1687423800000|2023-06-22 08:50:00|18464.23|18464.23|18463.15|18463.15|18468.26|18468.26|18463.15|18463.15|0
1687424100000|2023-06-22 08:55:00|18463.1|18463.1|18462.47|18462.47|18463.1|18463.1|18459.8|18459.8|0
1687424400000|2023-06-22 09:00:00|18462.4|18462.4|18468.93|18468.93|18468.93|18468.93|18462.37|18462.37|0
1687424700000|2023-06-22 09:05:00|18469.08|18469.08|18465.99|18465.99|18471.05|18471.05|18465.75|18465.75|0
1687425000000|2023-06-22 09:10:00|18465.83|18465.83|18464.28|18464.28|18465.88|18465.88|18463.85|18463.85|0
1687425300000|2023-06-22 09:15:00|18464.14|18464.14|18460.98|18460.98|18464.88|18464.88|18460.47|18460.47|0
1687425600000|2023-06-22 09:20:00|18461.02|18461.02|18459.81|18459.81|18463.99|18463.99|18459.81|18459.81|0
1687425900000|2023-06-22 09:25:00|18459.89|18459.89|18455.28|18455.28|18459.97|18459.97|18453.86|18453.86|0
1687426200000|2023-06-22 09:30:00|18455.2|18455.2|18456.97|18456.97|18457.04|18457.04|18454.19|18454.19|0
1687426500000|2023-06-22 09:35:00|18457.18|18457.18|18457.98|18457.98|18458.23|18458.23|18456.02|18456.02|0
1687426800000|2023-06-22 09:40:00|18458.14|18458.14|18460.5|18460.5|18461.31|18461.31|18458.14|18458.14|0
1687427100000|2023-06-22 09:45:00|18460.37|18460.37|18461.75|18461.75|18462.4|18462.4|18459.15|18459.15|0
1687427400000|2023-06-22 09:50:00|18461.93|18461.93|18460.33|18460.33|18462.9|18462.9|18460.33|18460.33|0
1687427700000|2023-06-22 09:55:00|18460.14|18460.14|18453.42|18453.42|18461.1|18461.1|18453.42|18453.42|0
1687428000000|2023-06-22 10:00:00|18453.5|18453.5|18451.03|18451.03|18454.7|18454.7|18450.92|18450.92|0
1687428300000|2023-06-22 10:05:00|18450.98|18450.98|18447.44|18447.44|18450.98|18450.98|18446.9|18446.9|0
1687428600000|2023-06-22 10:10:00|18447.5|18447.5|18447.77|18447.77|18449.58|18449.58|18447.5|18447.5|0
1687428900000|2023-06-22 10:15:00|18447.81|18447.81|18446.05|18446.05|18448.67|18448.67|18445.62|18445.62|0
1687429200000|2023-06-22 10:20:00|18446.15|18446.15|18448.1|18448.1|18448.81|18448.81|18445.75|18445.75|0
1687429500000|2023-06-22 10:25:00|18448.02|18448.02|18447.8|18447.8|18449.91|18449.91|18447.7|18447.7|0
1687429800000|2023-06-22 10:30:00|18447.5|18447.5|18446.87|18446.87|18447.88|18447.88|18445.46|18445.46|0
1687430100000|2023-06-22 10:35:00|18446.83|18446.83|18448.54|18448.54|18448.8|18448.8|18446.47|18446.47|0
1687430400000|2023-06-22 10:40:00|18448.64|18448.64|18444|18444|18449.32|18449.32|18444|18444|0
1687430700000|2023-06-22 10:45:00|18444.09|18444.09|18439.09|18439.09|18444.13|18444.13|18439.09|18439.09|0
1687431000000|2023-06-22 10:50:00|18439.02|18439.02|18434.17|18434.17|18439.31|18439.31|18434.17|18434.17|0
1687431300000|2023-06-22 10:55:00|18434.07|18434.07|18432.11|18432.11|18434.49|18434.49|18432.11|18432.11|0
1687431600000|2023-06-22 11:00:00|18430.78|18430.78|18413.63|18413.63|18430.78|18430.78|18378.87|18378.87|0
1687431900000|2023-06-22 11:05:00|18414.07|18414.07|18411.61|18411.61|18415.78|18415.78|18410.54|18410.54|0
1687432200000|2023-06-22 11:10:00|18411.49|18411.49|18409.1|18409.1|18413.15|18413.15|18408.6|18408.6|0
1687432500000|2023-06-22 11:15:00|18409.29|18409.29|18403.49|18403.49|18410.09|18410.09|18402.78|18402.78|0
1687432800000|2023-06-22 11:20:00|18403.6|18403.6|18388.92|18388.92|18403.7|18403.7|18388.69|18388.69|0
1687433100000|2023-06-22 11:25:00|18388.88|18388.88|18376.25|18376.25|18389.04|18389.04|18376.25|18376.25|0
1687433400000|2023-06-22 11:30:00|18376.2|18376.2|18369.75|18369.75|18376.35|18376.35|18365.87|18365.87|0
1687433700000|2023-06-22 11:35:00|18369.69|18369.69|18364.08|18364.08|18369.69|18369.69|18364.01|18364.01|0
1687434000000|2023-06-22 11:40:00|18364.04|18364.04|18345.61|18345.61|18364.24|18364.24|18345.61|18345.61|0
1687434300000|2023-06-22 11:45:00|18345.73|18345.73|18335.36|18335.36|18345.77|18345.77|18334.99|18334.99|0
1687434600000|2023-06-22 11:50:00|18335.46|18335.46|18334.04|18334.04|18335.67|18335.67|18333.5|18333.5|0
1687434900000|2023-06-22 11:55:00|18333.95|18333.95|18297.46|18297.46|18333.95|18333.95|18297.24|18297.24|0
1687435200000|2023-06-22 12:00:00|18297.6|18297.6|18291.26|18291.26|18299.68|18299.68|18291.26|18291.26|0
1687435500000|2023-06-22 12:05:00|18291.13|18291.13|18273.67|18273.67|18291.14|18291.14|18273.6|18273.6|0
1687435800000|2023-06-22 12:10:00|18273.6|18273.6|18256.1|18256.1|18274.21|18274.21|18256.1|18256.1|0
1687436100000|2023-06-22 12:15:00|18256.19|18256.19|18244.98|18244.98|18256.46|18256.46|18243.97|18243.97|0
1687436400000|2023-06-22 12:20:00|18244.92|18244.92|18243.53|18243.53|18244.92|18244.92|18241.73|18241.73|0
1687436700000|2023-06-22 12:25:00|18243.49|18243.49|18241.79|18241.79|18244.35|18244.35|18241.05|18241.05|0
1687437000000|2023-06-22 12:30:00|18241.72|18241.72|18245.1|18245.1|18245.15|18245.15|18241.51|18241.51|0
1687437300000|2023-06-22 12:35:00|18245.14|18245.14|18271.2|18271.2|18272.04|18272.04|18245.14|18245.14|0
1687437600000|2023-06-22 12:40:00|18271.13|18271.13|18275.37|18275.37|18275.37|18275.37|18270.24|18270.24|0
1687437900000|2023-06-22 12:45:00|18275.41|18275.41|18295.06|18295.06|18295.75|18295.75|18275.41|18275.41|0
1687438200000|2023-06-22 12:50:00|18294.95|18294.95|18300.44|18300.44|18300.5|18300.5|18294.8|18294.8|0
1687438500000|2023-06-22 12:55:00|18300.33|18300.33|18301.8|18301.8|18302.63|18302.63|18300.29|18300.29|0
1687438800000|2023-06-22 13:00:00|18301.84|18301.84|18304.17|18304.17|18304.26|18304.26|18299.18|18299.18|0
1687439100000|2023-06-22 13:05:00|18304.33|18304.33|18311.2|18311.2|18311.2|18311.2|18304.33|18304.33|0
1687439400000|2023-06-22 13:10:00|18311.23|18311.23|18315.15|18315.15|18318.56|18318.56|18311.08|18311.08|0
1687439700000|2023-06-22 13:15:00|18315.2|18315.2|18314.95|18314.95|18315.74|18315.74|18313.62|18313.62|0
1687440000000|2023-06-22 13:20:00|18314.87|18314.87|18309.63|18309.63|18315.79|18315.79|18309.52|18309.52|0
1687440300000|2023-06-22 13:25:00|18309.39|18309.39|18309.84|18309.84|18310.35|18310.35|18305.86|18305.86|0
1687440600000|2023-06-22 13:30:00|18310.06|18310.06|18307.43|18307.43|18314.81|18314.81|18307.43|18307.43|0
1687440900000|2023-06-22 13:35:00|18307.38|18307.38|18298.55|18298.55|18307.38|18307.38|18297.54|18297.54|0
1687441200000|2023-06-22 13:40:00|18298.6|18298.6|18303.84|18303.84|18303.9|18303.9|18298.01|18298.01|0
1687441500000|2023-06-22 13:45:00|18303.73|18303.73|18301.82|18301.82|18305.25|18305.25|18301.59|18301.59|0
1687441800000|2023-06-22 13:50:00|18301.78|18301.78|18300.48|18300.48|18305.25|18305.25|18300.25|18300.25|0
1687442100000|2023-06-22 13:55:00|18300.59|18300.59|18295.9|18295.9|18300.59|18300.59|18295.9|18295.9|0
1687442400000|2023-06-22 14:00:00|18295.77|18295.77|18295.08|18295.08|18296.89|18296.89|18294.04|18294.04|0
1687442700000|2023-06-22 14:05:00|18294.86|18294.86|18303.51|18303.51|18303.51|18303.51|18294.86|18294.86|0
1687443000000|2023-06-22 14:10:00|18303.55|18303.55|18316.21|18316.21|18316.77|18316.77|18302.59|18302.59|0
1687443300000|2023-06-22 14:15:00|18316.29|18316.29|18326.11|18326.11|18326.48|18326.48|18316.26|18316.26|0
1687443600000|2023-06-22 14:20:00|18326.15|18326.15|18326.57|18326.57|18327.52|18327.52|18325.97|18325.97|0
1687443900000|2023-06-22 14:25:00|18326.62|18326.62|18325.48|18325.48|18328.11|18328.11|18324.11|18324.11|0
1687444200000|2023-06-22 14:30:00|18325.5|18325.5|18330.42|18330.42|18331.48|18331.48|18324.31|18324.31|0
1687444500000|2023-06-22 14:35:00|18330.28|18330.28|18332.33|18332.33|18333.32|18333.32|18327.84|18327.84|0
1687444800000|2023-06-22 14:40:00|18332.42|18332.42|18324.65|18324.65|18332.93|18332.93|18324.28|18324.28|0
1687445100000|2023-06-22 14:45:00|18324.5|18324.5|18334.18|18334.18|18334.21|18334.21|18324.22|18324.22|0
1687445400000|2023-06-22 14:50:00|18334.34|18334.34|18333.57|18333.57|18338.1|18338.1|18333.57|18333.57|0
1687445700000|2023-06-22 14:55:00|18333.45|18333.45|18332.99|18332.99|18333.85|18333.85|18330.4|18330.4|0
1687446000000|2023-06-22 15:00:00|18332.81|18332.81|18334.9|18334.9|18335.59|18335.59|18331.2|18331.2|0
1687446300000|2023-06-22 15:05:00|18334.94|18334.94|18333.82|18333.82|18336.7|18336.7|18333.55|18333.55|0
1687446600000|2023-06-22 15:10:00|18333.74|18333.74|18321.4|18321.4|18333.74|18333.74|18317.54|18317.54|0
1687446900000|2023-06-22 15:15:00|18321.5|18321.5|18333.96|18333.96|18334.36|18334.36|18321.5|18321.5|0
1687447200000|2023-06-22 15:20:00|18333.7|18333.7|18331.66|18331.66|18334.26|18334.26|18330.48|18330.48|0
1687447500000|2023-06-22 15:25:00|18331.59|18331.59|18339.68|18339.68|18339.87|18339.87|18331.59|18331.59|0
1687504500000|2023-06-23 07:15:00|18270.36|18270.36|18274.88|18274.88|18278.17|18278.17|18270.36|18270.36|0
1687504800000|2023-06-23 07:20:00|18273.74|18273.74|18273.47|18273.47|18277.4|18277.4|18273.03|18273.03|0
1687505100000|2023-06-23 07:25:00|18273.55|18273.55|18273.55|18273.55|18274.82|18274.82|18272.19|18272.19|0
1687505400000|2023-06-23 07:30:00|18273.35|18273.35|18257.06|18257.06|18274.54|18274.54|18256.38|18256.38|0
1687505700000|2023-06-23 07:35:00|18257.22|18257.22|18257.58|18257.58|18261.47|18261.47|18256.31|18256.31|0
1687506000000|2023-06-23 07:40:00|18257.71|18257.71|18250.74|18250.74|18257.9|18257.9|18250.07|18250.07|0
1687506300000|2023-06-23 07:45:00|18250.99|18250.99|18258.92|18258.92|18259.17|18259.17|18249.94|18249.94|0
1687506600000|2023-06-23 07:50:00|18259.09|18259.09|18262.56|18262.56|18263.55|18263.55|18259.01|18259.01|0
1687506900000|2023-06-23 07:55:00|18262.71|18262.71|18256.74|18256.74|18266.84|18266.84|18256.29|18256.29|0
1687507200000|2023-06-23 08:00:00|18256.68|18256.68|18254.53|18254.53|18256.68|18256.68|18250.86|18250.86|0
1687507500000|2023-06-23 08:05:00|18254.45|18254.45|18259.8|18259.8|18262.33|18262.33|18254.45|18254.45|0
1687507800000|2023-06-23 08:10:00|18259.93|18259.93|18252.26|18252.26|18260.78|18260.78|18252.08|18252.08|0
1687508100000|2023-06-23 08:15:00|18252.39|18252.39|18253.97|18253.97|18254.34|18254.34|18251.75|18251.75|0
1687508400000|2023-06-23 08:20:00|18254.05|18254.05|18253.55|18253.55|18255.48|18255.48|18253.5|18253.5|0
1687508700000|2023-06-23 08:25:00|18253.46|18253.46|18253.21|18253.21|18257.16|18257.16|18252.96|18252.96|0
1687509000000|2023-06-23 08:30:00|18253.24|18253.24|18259.48|18259.48|18259.83|18259.83|18253.24|18253.24|0
1687509300000|2023-06-23 08:35:00|18259.54|18259.54|18258.36|18258.36|18262.61|18262.61|18258|18258|0
1687509600000|2023-06-23 08:40:00|18258.3|18258.3|18262.46|18262.46|18262.64|18262.64|18257|18257|0
1687509900000|2023-06-23 08:45:00|18262.35|18262.35|18258.78|18258.78|18262.95|18262.95|18258.67|18258.67|0
1687510200000|2023-06-23 08:50:00|18258.83|18258.83|18244.23|18244.23|18259.22|18259.22|18244.1|18244.1|0
1687510500000|2023-06-23 08:55:00|18244.16|18244.16|18232.33|18232.33|18244.47|18244.47|18232.33|18232.33|0
1687510800000|2023-06-23 09:00:00|18232.17|18232.17|18221.65|18221.65|18232.26|18232.26|18221.65|18221.65|0
1687511100000|2023-06-23 09:05:00|18221.49|18221.49|18213.54|18213.54|18221.99|18221.99|18213.48|18213.48|0
1687511400000|2023-06-23 09:10:00|18213.7|18213.7|18211.72|18211.72|18214.69|18214.69|18211.58|18211.58|0
1687511700000|2023-06-23 09:15:00|18211.63|18211.63|18209.31|18209.31|18211.63|18211.63|18209.31|18209.31|0
1687512000000|2023-06-23 09:20:00|18209.24|18209.24|18200.83|18200.83|18209.27|18209.27|18200.6|18200.6|0
1687512300000|2023-06-23 09:25:00|18200.75|18200.75|18199.15|18199.15|18200.96|18200.96|18197.17|18197.17|0
1687512600000|2023-06-23 09:30:00|18199.18|18199.18|18201.72|18201.72|18204.14|18204.14|18199.18|18199.18|0
1687512900000|2023-06-23 09:35:00|18201.69|18201.69|18204.53|18204.53|18205.47|18205.47|18201.08|18201.08|0
1687513200000|2023-06-23 09:40:00|18204.33|18204.33|18200.48|18200.48|18204.9|18204.9|18200.4|18200.4|0
1687513500000|2023-06-23 09:45:00|18200.58|18200.58|18195.75|18195.75|18200.85|18200.85|18194.91|18194.91|0
1687513800000|2023-06-23 09:50:00|18195.68|18195.68|18198.68|18198.68|18199.26|18199.26|18195.68|18195.68|0
1687514100000|2023-06-23 09:55:00|18198.8|18198.8|18202.34|18202.34|18202.92|18202.92|18198.35|18198.35|0
1687514400000|2023-06-23 10:00:00|18202.21|18202.21|18196.78|18196.78|18203.24|18203.24|18196.78|18196.78|0
1687514700000|2023-06-23 10:05:00|18196.7|18196.7|18193.62|18193.62|18196.7|18196.7|18193.16|18193.16|0
1687515000000|2023-06-23 10:10:00|18193.56|18193.56|18186.45|18186.45|18193.56|18193.56|18186.03|18186.03|0
1687515300000|2023-06-23 10:15:00|18186.35|18186.35|18182.84|18182.84|18186.35|18186.35|18182.82|18182.82|0
1687515600000|2023-06-23 10:20:00|18183.24|18183.24|18180.38|18180.38|18183.73|18183.73|18180|18180|0
1687515900000|2023-06-23 10:25:00|18180.31|18180.31|18182.75|18182.75|18182.75|18182.75|18179.96|18179.96|0
1687516200000|2023-06-23 10:30:00|18182.72|18182.72|18178.41|18178.41|18182.79|18182.79|18178.41|18178.41|0
1687516500000|2023-06-23 10:35:00|18178.37|18178.37|18174.12|18174.12|18178.37|18178.37|18172.89|18172.89|0
1687516800000|2023-06-23 10:40:00|18174.16|18174.16|18173.93|18173.93|18176.1|18176.1|18173.72|18173.72|0
1687517100000|2023-06-23 10:45:00|18173.91|18173.91|18175.08|18175.08|18175.76|18175.76|18173.43|18173.43|0
1687517400000|2023-06-23 10:50:00|18175.19|18175.19|18171.98|18171.98|18175.34|18175.34|18171.98|18171.98|0
1687517700000|2023-06-23 10:55:00|18171.74|18171.74|18172.47|18172.47|18175.26|18175.26|18171.6|18171.6|0
1687518000000|2023-06-23 11:00:00|18172.36|18172.36|18174.79|18174.79|18175.18|18175.18|18170.68|18170.68|0
1687518300000|2023-06-23 11:05:00|18174.73|18174.73|18175.84|18175.84|18176.31|18176.31|18173.32|18173.32|0
1687518600000|2023-06-23 11:10:00|18175.78|18175.78|18182.83|18182.83|18183.34|18183.34|18175.11|18175.11|0
1687518900000|2023-06-23 11:15:00|18182.9|18182.9|18185.63|18185.63|18186.79|18186.79|18182.9|18182.9|0
1687519200000|2023-06-23 11:20:00|18185.67|18185.67|18187.74|18187.74|18188.23|18188.23|18185.67|18185.67|0
1687519500000|2023-06-23 11:25:00|18187.53|18187.53|18190.92|18190.92|18190.94|18190.94|18187.41|18187.41|0
1687519800000|2023-06-23 11:30:00|18191.02|18191.02|18193.39|18193.39|18193.53|18193.53|18190.94|18190.94|0
1687520100000|2023-06-23 11:35:00|18193.34|18193.34|18191.87|18191.87|18193.34|18193.34|18191.84|18191.84|0
1687520400000|2023-06-23 11:40:00|18191.93|18191.93|18188.78|18188.78|18192.07|18192.07|18187.19|18187.19|0
1687520700000|2023-06-23 11:45:00|18188.9|18188.9|18190.62|18190.62|18191.49|18191.49|18188.9|18188.9|0
1687521000000|2023-06-23 11:50:00|18190.67|18190.67|18194.06|18194.06|18194.12|18194.12|18190.32|18190.32|0
1687521300000|2023-06-23 11:55:00|18194.13|18194.13|18196.87|18196.87|18198.03|18198.03|18194.13|18194.13|0
1687521600000|2023-06-23 12:00:00|18196.74|18196.74|18195.64|18195.64|18198.82|18198.82|18195.64|18195.64|0
1687521900000|2023-06-23 12:05:00|18195.58|18195.58|18185.91|18185.91|18195.58|18195.58|18185.91|18185.91|0
1687522200000|2023-06-23 12:10:00|18185.82|18185.82|18181.38|18181.38|18186.34|18186.34|18180.57|18180.57|0
1687522500000|2023-06-23 12:15:00|18181.32|18181.32|18176.87|18176.87|18181.91|18181.91|18176.87|18176.87|0
1687522800000|2023-06-23 12:20:00|18177.05|18177.05|18174.93|18174.93|18177.51|18177.51|18174.81|18174.81|0
1687523100000|2023-06-23 12:25:00|18174.84|18174.84|18170.96|18170.96|18175.26|18175.26|18170.91|18170.91|0
1687523400000|2023-06-23 12:30:00|18171.16|18171.16|18169.86|18169.86|18172.11|18172.11|18169.4|18169.4|0
1687523700000|2023-06-23 12:35:00|18169.76|18169.76|18163.22|18163.22|18170.54|18170.54|18163.22|18163.22|0
1687524000000|2023-06-23 12:40:00|18163|18163|18155.48|18155.48|18163.3|18163.3|18155.18|18155.18|0
1687524300000|2023-06-23 12:45:00|18155.44|18155.44|18146.94|18146.94|18155.44|18155.44|18146.84|18146.84|0
1687524600000|2023-06-23 12:50:00|18146.98|18146.98|18138.48|18138.48|18147.05|18147.05|18138.24|18138.24|0
1687524900000|2023-06-23 12:55:00|18138.4|18138.4|18137.96|18137.96|18139.23|18139.23|18137.25|18137.25|0
1687525200000|2023-06-23 13:00:00|18137.83|18137.83|18140.94|18140.94|18142.88|18142.88|18136.25|18136.25|0
1687525500000|2023-06-23 13:05:00|18141.14|18141.14|18137.45|18137.45|18143.02|18143.02|18137.02|18137.02|0
1687525800000|2023-06-23 13:10:00|18137.37|18137.37|18136.42|18136.42|18137.72|18137.72|18135.54|18135.54|0
1687526100000|2023-06-23 13:15:00|18136.29|18136.29|18136.08|18136.08|18137.36|18137.36|18135.58|18135.58|0
1687526400000|2023-06-23 13:20:00|18135.98|18135.98|18130.91|18130.91|18135.98|18135.98|18130.36|18130.36|0
1687526700000|2023-06-23 13:25:00|18130.98|18130.98|18126.06|18126.06|18131.56|18131.56|18124.89|18124.89|0
1687527000000|2023-06-23 13:30:00|18126.04|18126.04|18120.3|18120.3|18127.25|18127.25|18119.38|18119.38|0
1687527300000|2023-06-23 13:35:00|18120.33|18120.33|18121.09|18121.09|18123.73|18123.73|18119.69|18119.69|0
1687527600000|2023-06-23 13:40:00|18120.94|18120.94|18130.4|18130.4|18130.44|18130.44|18120.94|18120.94|0
1687527900000|2023-06-23 13:45:00|18132.31|18132.31|18134.81|18134.81|18138.55|18138.55|18132.31|18132.31|0
1687528200000|2023-06-23 13:50:00|18134.76|18134.76|18136.1|18136.1|18137.89|18137.89|18132.68|18132.68|0
1687528500000|2023-06-23 13:55:00|18135.94|18135.94|18128.37|18128.37|18137.17|18137.17|18127.57|18127.57|0
1687528800000|2023-06-23 14:00:00|18128.65|18128.65|18121.36|18121.36|18128.67|18128.67|18120.34|18120.34|0
1687529100000|2023-06-23 14:05:00|18121.27|18121.27|18118.72|18118.72|18121.92|18121.92|18118.63|18118.63|0
1687529400000|2023-06-23 14:10:00|18118.83|18118.83|18118.09|18118.09|18121.59|18121.59|18117.17|18117.17|0
1687529700000|2023-06-23 14:15:00|18118.14|18118.14|18123.43|18123.43|18123.45|18123.45|18115.97|18115.97|0
1687530000000|2023-06-23 14:20:00|18123.58|18123.58|18127.31|18127.31|18127.41|18127.41|18123.28|18123.28|0
1687530300000|2023-06-23 14:25:00|18127.12|18127.12|18126.79|18126.79|18128.93|18128.93|18125.09|18125.09|0
1687530600000|2023-06-23 14:30:00|18126.87|18126.87|18129.24|18129.24|18129.85|18129.85|18125.72|18125.72|0
1687530900000|2023-06-23 14:35:00|18129.36|18129.36|18132.96|18132.96|18132.96|18132.96|18128.75|18128.75|0
1687531200000|2023-06-23 14:40:00|18132.86|18132.86|18128.99|18128.99|18134.96|18134.96|18128.77|18128.77|0
1687531500000|2023-06-23 14:45:00|18128.95|18128.95|18122.85|18122.85|18129.93|18129.93|18122.64|18122.64|0
1687531800000|2023-06-23 14:50:00|18122.68|18122.68|18116.77|18116.77|18123.79|18123.79|18115.86|18115.86|0
1687532100000|2023-06-23 14:55:00|18116.57|18116.57|18110.73|18110.73|18116.57|18116.57|18109.65|18109.65|0
1687532400000|2023-06-23 15:00:00|18110.77|18110.77|18113.51|18113.51|18113.55|18113.55|18110.15|18110.15|0
1687532700000|2023-06-23 15:05:00|18113.68|18113.68|18110.7|18110.7|18115.87|18115.87|18109.82|18109.82|0
1687533000000|2023-06-23 15:10:00|18110.75|18110.75|18108.68|18108.68|18112.98|18112.98|18108.64|18108.64|0
1687533300000|2023-06-23 15:15:00|18108.63|18108.63|18103.97|18103.97|18109.22|18109.22|18103.87|18103.87|0
1687533600000|2023-06-23 15:20:00|18104.06|18104.06|18100.44|18100.44|18104.29|18104.29|18098.63|18098.63|0
1687533900000|2023-06-23 15:25:00|18100.6|18100.6|18090.76|18090.76|18103.5|18103.5|18085.39|18085.39|0
1687763700000|2023-06-26 07:15:00|18073.98|18073.98|18041.57|18041.57|18074.77|18074.77|18041.43|18041.43|0
1687764000000|2023-06-26 07:20:00|18040.94|18040.94|18005.55|18005.55|18041.12|18041.12|18004.67|18004.67|0
1687764300000|2023-06-26 07:25:00|18006.37|18006.37|17985.33|17985.33|18006.62|18006.62|17985.33|17985.33|0
1687764600000|2023-06-26 07:30:00|17985.01|17985.01|17970.03|17970.03|17985.33|17985.33|17969.17|17969.17|0
1687764900000|2023-06-26 07:35:00|17969.95|17969.95|17949.01|17949.01|17970.67|17970.67|17946.45|17946.45|0
1687765200000|2023-06-26 07:40:00|17949.12|17949.12|17953.29|17953.29|17956.72|17956.72|17948.72|17948.72|0
1687765500000|2023-06-26 07:45:00|17953.47|17953.47|17963|17963|17963.29|17963.29|17952.74|17952.74|0
1687765800000|2023-06-26 07:50:00|17962.97|17962.97|17977.52|17977.52|17978.49|17978.49|17962.97|17962.97|0
1687766100000|2023-06-26 07:55:00|17977.57|17977.57|17982.12|17982.12|17985.81|17985.81|17977.34|17977.34|0
1687766400000|2023-06-26 08:00:00|17982.2|17982.2|17977.83|17977.83|17983.64|17983.64|17975.23|17975.23|0
1687766700000|2023-06-26 08:05:00|17977.59|17977.59|17974.45|17974.45|17978.18|17978.18|17973.45|17973.45|0
1687767000000|2023-06-26 08:10:00|17974.36|17974.36|17967.17|17967.17|17974.36|17974.36|17967.17|17967.17|0
1687767300000|2023-06-26 08:15:00|17967.24|17967.24|17961.41|17961.41|17969.78|17969.78|17961.29|17961.29|0
1687767600000|2023-06-26 08:20:00|17961.33|17961.33|17948.9|17948.9|17962.07|17962.07|17948.88|17948.88|0
1687767900000|2023-06-26 08:25:00|17948.82|17948.82|17936.69|17936.69|17948.82|17948.82|17934.78|17934.78|0
1687768200000|2023-06-26 08:30:00|17936.81|17936.81|17954.51|17954.51|17954.61|17954.61|17934.22|17934.22|0
1687768500000|2023-06-26 08:35:00|17954.46|17954.46|17968.91|17968.91|17969|17969|17954.34|17954.34|0
1687768800000|2023-06-26 08:40:00|17968.89|17968.89|17950.74|17950.74|17969.01|17969.01|17950.68|17950.68|0
1687769100000|2023-06-26 08:45:00|17950.26|17950.26|17929.67|17929.67|17950.26|17950.26|17929.67|17929.67|0
1687769400000|2023-06-26 08:50:00|17929.59|17929.59|17922.65|17922.65|17929.59|17929.59|17921.51|17921.51|0
1687769700000|2023-06-26 08:55:00|17922.72|17922.72|17923.36|17923.36|17928.6|17928.6|17922.72|17922.72|0
1687770000000|2023-06-26 09:00:00|17923.41|17923.41|17919.22|17919.22|17924.68|17924.68|17919.18|17919.18|0
1687770300000|2023-06-26 09:05:00|17919.84|17919.84|17915.15|17915.15|17919.84|17919.84|17914.48|17914.48|0
1687770600000|2023-06-26 09:10:00|17915.09|17915.09|17909.38|17909.38|17915.25|17915.25|17909.38|17909.38|0
1687770900000|2023-06-26 09:15:00|17909.32|17909.32|17900.85|17900.85|17909.49|17909.49|17899.82|17899.82|0
1687771200000|2023-06-26 09:20:00|17901.01|17901.01|17890.97|17890.97|17901.42|17901.42|17890.5|17890.5|0
1687771500000|2023-06-26 09:25:00|17891|17891|17887.56|17887.56|17891|17891|17886.93|17886.93|0
1687771800000|2023-06-26 09:30:00|17887.48|17887.48|17887.62|17887.62|17889.43|17889.43|17886.7|17886.7|0
1687772100000|2023-06-26 09:35:00|17887.5|17887.5|17886.62|17886.62|17889.29|17889.29|17885.52|17885.52|0
1687772400000|2023-06-26 09:40:00|17886.58|17886.58|17887.06|17887.06|17887.06|17887.06|17884.28|17884.28|0
1687772700000|2023-06-26 09:45:00|17887.14|17887.14|17883.77|17883.77|17887.37|17887.37|17883.68|17883.68|0
1687773000000|2023-06-26 09:50:00|17883.59|17883.59|17884.32|17884.32|17886.69|17886.69|17883.31|17883.31|0
1687773300000|2023-06-26 09:55:00|17884.23|17884.23|17886.22|17886.22|17886.22|17886.22|17883.65|17883.65|0
1687773600000|2023-06-26 10:00:00|17886.15|17886.15|17887.29|17887.29|17888.76|17888.76|17886.06|17886.06|0
1687773900000|2023-06-26 10:05:00|17887.14|17887.14|17880.83|17880.83|17887.23|17887.23|17880.6|17880.6|0
1687774200000|2023-06-26 10:10:00|17880.73|17880.73|17879.94|17879.94|17881.47|17881.47|17877.59|17877.59|0
1687774500000|2023-06-26 10:15:00|17880.25|17880.25|17873.2|17873.2|17880.65|17880.65|17873.2|17873.2|0
1687774800000|2023-06-26 10:20:00|17873.28|17873.28|17870.11|17870.11|17873.41|17873.41|17869.7|17869.7|0
1687775100000|2023-06-26 10:25:00|17869.86|17869.86|17872.11|17872.11|17873.51|17873.51|17868.82|17868.82|0
1687775400000|2023-06-26 10:30:00|17872.05|17872.05|17873.29|17873.29|17873.86|17873.86|17871.63|17871.63|0
1687775700000|2023-06-26 10:35:00|17873.35|17873.35|17881.76|17881.76|17881.79|17881.79|17873.35|17873.35|0
1687776000000|2023-06-26 10:40:00|17881.81|17881.81|17885.21|17885.21|17887.03|17887.03|17881.76|17881.76|0
1687776300000|2023-06-26 10:45:00|17885.33|17885.33|17890.07|17890.07|17890.19|17890.19|17885.25|17885.25|0
1687776600000|2023-06-26 10:50:00|17889.95|17889.95|17895.33|17895.33|17895.33|17895.33|17889.19|17889.19|0
1687776900000|2023-06-26 10:55:00|17895.24|17895.24|17901.19|17901.19|17901.29|17901.29|17895.11|17895.11|0
1687777200000|2023-06-26 11:00:00|17900.91|17900.91|17905.78|17905.78|17906.46|17906.46|17900.91|17900.91|0
1687777500000|2023-06-26 11:05:00|17905.7|17905.7|17907.94|17907.94|17908.43|17908.43|17905.04|17905.04|0
1687777800000|2023-06-26 11:10:00|17907.89|17907.89|17910.59|17910.59|17911.09|17911.09|17907.76|17907.76|0
1687778100000|2023-06-26 11:15:00|17910.43|17910.43|17916.45|17916.45|17916.45|17916.45|17910.11|17910.11|0
1687778400000|2023-06-26 11:20:00|17916.35|17916.35|17925.11|17925.11|17925.3|17925.3|17916.34|17916.34|0
1687778700000|2023-06-26 11:25:00|17925.03|17925.03|17927.7|17927.7|17928.12|17928.12|17925.03|17925.03|0
1687779000000|2023-06-26 11:30:00|17927.54|17927.54|17931.34|17931.34|17931.41|17931.41|17927.54|17927.54|0
1687779300000|2023-06-26 11:35:00|17931.47|17931.47|17935.21|17935.21|17935.21|17935.21|17931.34|17931.34|0
1687779600000|2023-06-26 11:40:00|17935.13|17935.13|17937.85|17937.85|17938.16|17938.16|17934.88|17934.88|0
1687779900000|2023-06-26 11:45:00|17937.75|17937.75|17936.56|17936.56|17938.13|17938.13|17934.23|17934.23|0
1687780200000|2023-06-26 11:50:00|17936.48|17936.48|17938.54|17938.54|17938.78|17938.78|17935.63|17935.63|0
1687780500000|2023-06-26 11:55:00|17938.63|17938.63|17940.97|17940.97|17941.57|17941.57|17938.41|17938.41|0
1687780800000|2023-06-26 12:00:00|17941.03|17941.03|17940|17940|17941.96|17941.96|17940|17940|0
1687781100000|2023-06-26 12:05:00|17940.23|17940.23|17931.62|17931.62|17940.36|17940.36|17931.11|17931.11|0
1687781400000|2023-06-26 12:10:00|17931.73|17931.73|17931.21|17931.21|17932.04|17932.04|17930.03|17930.03|0
1687781700000|2023-06-26 12:15:00|17931.06|17931.06|17930.78|17930.78|17933.41|17933.41|17930.44|17930.44|0
1687782000000|2023-06-26 12:20:00|17930.85|17930.85|17937.87|17937.87|17938.01|17938.01|17930.72|17930.72|0
1687782300000|2023-06-26 12:25:00|17937.81|17937.81|17943.44|17943.44|17943.44|17943.44|17937.57|17937.57|0
1687782600000|2023-06-26 12:30:00|17943.51|17943.51|17946.45|17946.45|17947.25|17947.25|17943.51|17943.51|0
1687782900000|2023-06-26 12:35:00|17946.56|17946.56|17949.49|17949.49|17949.49|17949.49|17945.76|17945.76|0
1687783200000|2023-06-26 12:40:00|17949.41|17949.41|17950.97|17950.97|17951.03|17951.03|17949.24|17949.24|0
1687783500000|2023-06-26 12:45:00|17950.9|17950.9|17949.45|17949.45|17951.04|17951.04|17947.71|17947.71|0
1687783800000|2023-06-26 12:50:00|17949.52|17949.52|17948.6|17948.6|17950.44|17950.44|17947.79|17947.79|0
1687784100000|2023-06-26 12:55:00|17948.55|17948.55|17941.9|17941.9|17948.72|17948.72|17940.78|17940.78|0
1687784400000|2023-06-26 13:00:00|17941.94|17941.94|17942.79|17942.79|17944.28|17944.28|17941.43|17941.43|0
1687784700000|2023-06-26 13:05:00|17942.94|17942.94|17941.02|17941.02|17944.11|17944.11|17940.9|17940.9|0
1687785000000|2023-06-26 13:10:00|17941.12|17941.12|17944.8|17944.8|17945.04|17945.04|17939.88|17939.88|0
1687785300000|2023-06-26 13:15:00|17944.68|17944.68|17942.25|17942.25|17947.55|17947.55|17941.29|17941.29|0
1687785600000|2023-06-26 13:20:00|17942.2|17942.2|17937.53|17937.53|17942.2|17942.2|17936.88|17936.88|0
1687785900000|2023-06-26 13:25:00|17937.8|17937.8|17933.71|17933.71|17939.12|17939.12|17933.71|17933.71|0
1687786200000|2023-06-26 13:30:00|17933.83|17933.83|17939.43|17939.43|17939.43|17939.43|17933.54|17933.54|0
1687786500000|2023-06-26 13:35:00|17939.61|17939.61|17969.94|17969.94|17969.94|17969.94|17939.61|17939.61|0
1687786800000|2023-06-26 13:40:00|17969.87|17969.87|17998.78|17998.78|17998.87|17998.87|17969.8|17969.8|0
1687787100000|2023-06-26 13:45:00|17998.83|17998.83|18003.39|18003.39|18007.83|18007.83|17998.83|17998.83|0
1687787400000|2023-06-26 13:50:00|18003.45|18003.45|18017.16|18017.16|18021.84|18021.84|18003.12|18003.12|0
1687787700000|2023-06-26 13:55:00|18017.1|18017.1|18012|18012|18017.83|18017.83|18011.88|18011.88|0
1687788000000|2023-06-26 14:00:00|18012.07|18012.07|18008.32|18008.32|18012.54|18012.54|18007.24|18007.24|0
1687788300000|2023-06-26 14:05:00|18008.21|18008.21|18009.47|18009.47|18011.25|18011.25|18006.31|18006.31|0
1687788600000|2023-06-26 14:10:00|18009.34|18009.34|18000.82|18000.82|18009.34|18009.34|17998.46|17998.46|0
1687788900000|2023-06-26 14:15:00|18000.7|18000.7|18009.94|18009.94|18011.96|18011.96|18000.06|18000.06|0
1687789200000|2023-06-26 14:20:00|18009.91|18009.91|18002.53|18002.53|18009.91|18009.91|18002.23|18002.23|0
1687789500000|2023-06-26 14:25:00|18002.49|18002.49|18004.96|18004.96|18005.46|18005.46|18001.39|18001.39|0
1687789800000|2023-06-26 14:30:00|18005.02|18005.02|18003.85|18003.85|18005.2|18005.2|18001.23|18001.23|0
1687790100000|2023-06-26 14:35:00|18003.93|18003.93|18001.91|18001.91|18005.88|18005.88|18001.89|18001.89|0
1687790400000|2023-06-26 14:40:00|18001.77|18001.77|17997.18|17997.18|18001.77|18001.77|17993.95|17993.95|0
1687790700000|2023-06-26 14:45:00|17997.39|17997.39|18000.14|18000.14|18000.16|18000.16|17996.19|17996.19|0
1687791000000|2023-06-26 14:50:00|18000.11|18000.11|18004.57|18004.57|18004.57|18004.57|17999.79|17999.79|0
1687791300000|2023-06-26 14:55:00|18004.69|18004.69|18011.63|18011.63|18011.63|18011.63|18003.84|18003.84|0
1687791600000|2023-06-26 15:00:00|18011.53|18011.53|18009.9|18009.9|18014.54|18014.54|18009.9|18009.9|0
1687791900000|2023-06-26 15:05:00|18009.73|18009.73|18010.83|18010.83|18012.39|18012.39|18007.32|18007.32|0
1687792200000|2023-06-26 15:10:00|18010.99|18010.99|18010.94|18010.94|18011.41|18011.41|18007.76|18007.76|0
1687792500000|2023-06-26 15:15:00|18010.86|18010.86|18009.89|18009.89|18012.99|18012.99|18009.54|18009.54|0
1687792800000|2023-06-26 15:20:00|18009.82|18009.82|17999.85|17999.85|18009.84|18009.84|17999.67|17999.67|0
1687793100000|2023-06-26 15:25:00|17999.93|17999.93|17997.2|17997.2|18001.13|18001.13|17994.28|17994.28|0
1687850100000|2023-06-27 07:15:00|18076.22|18076.22|18078.31|18078.31|18079.47|18079.47|18075.18|18075.18|0
1687850400000|2023-06-27 07:20:00|18078.62|18078.62|18072.86|18072.86|18081.59|18081.59|18072.86|18072.86|0
1687850700000|2023-06-27 07:25:00|18072.74|18072.74|18076.74|18076.74|18076.74|18076.74|18064.71|18064.71|0
1687851000000|2023-06-27 07:30:00|18076.69|18076.69|18066.88|18066.88|18077.21|18077.21|18066.86|18066.86|0
1687851300000|2023-06-27 07:35:00|18066.78|18066.78|18071.88|18071.88|18074.95|18074.95|18065.14|18065.14|0
1687851600000|2023-06-27 07:40:00|18071.81|18071.81|18060.95|18060.95|18071.83|18071.83|18060.57|18060.57|0
1687851900000|2023-06-27 07:45:00|18060.69|18060.69|18061.13|18061.13|18062.19|18062.19|18059.19|18059.19|0
1687852200000|2023-06-27 07:50:00|18060.97|18060.97|18060.86|18060.86|18061.84|18061.84|18057.35|18057.35|0
1687852500000|2023-06-27 07:55:00|18060.69|18060.69|18056.8|18056.8|18060.74|18060.74|18054.69|18054.69|0
1687852800000|2023-06-27 08:00:00|18057.11|18057.11|18049.15|18049.15|18058.02|18058.02|18047.98|18047.98|0
1687853100000|2023-06-27 08:05:00|18049.04|18049.04|18045.21|18045.21|18049.04|18049.04|18043.75|18043.75|0
1687853400000|2023-06-27 08:10:00|18045.34|18045.34|18044.92|18044.92|18049.19|18049.19|18044.56|18044.56|0
1687853700000|2023-06-27 08:15:00|18044.88|18044.88|18040.36|18040.36|18044.88|18044.88|18040.31|18040.31|0
1687854000000|2023-06-27 08:20:00|18040.45|18040.45|18040.56|18040.56|18042.43|18042.43|18040.16|18040.16|0
1687854300000|2023-06-27 08:25:00|18040.49|18040.49|18038.62|18038.62|18040.85|18040.85|18037.82|18037.82|0
1687854600000|2023-06-27 08:30:00|18038.51|18038.51|18029.45|18029.45|18040.12|18040.12|18029.43|18029.43|0
1687854900000|2023-06-27 08:35:00|18029.38|18029.38|18023.11|18023.11|18029.38|18029.38|18023.11|18023.11|0
1687855200000|2023-06-27 08:40:00|18023.03|18023.03|18013.78|18013.78|18023.03|18023.03|18012.28|18012.28|0
1687855500000|2023-06-27 08:45:00|18013.8|18013.8|18009.97|18009.97|18013.86|18013.86|18009.97|18009.97|0
1687855800000|2023-06-27 08:50:00|18009.81|18009.81|18012.71|18012.71|18012.78|18012.78|18006.83|18006.83|0
1687856100000|2023-06-27 08:55:00|18012.63|18012.63|18008.34|18008.34|18013.01|18013.01|18008.18|18008.18|0
1687856400000|2023-06-27 09:00:00|18008.4|18008.4|18006.25|18006.25|18008.4|18008.4|18004.72|18004.72|0
1687856700000|2023-06-27 09:05:00|18006.53|18006.53|18001.89|18001.89|18006.9|18006.9|18001.78|18001.78|0
1687857000000|2023-06-27 09:10:00|18001.66|18001.66|18000.95|18000.95|18001.72|18001.72|17999|17999|0
1687857300000|2023-06-27 09:15:00|18001.02|18001.02|17998.9|17998.9|18001.06|18001.06|17998.49|17998.49|0
1687857600000|2023-06-27 09:20:00|17999.04|17999.04|17984.84|17984.84|17999.04|17999.04|17984.84|17984.84|0
1687857900000|2023-06-27 09:25:00|17984.9|17984.9|17985.97|17985.97|17986.02|17986.02|17982.48|17982.48|0
1687858200000|2023-06-27 09:30:00|17986.16|17986.16|17983.52|17983.52|17986.67|17986.67|17983.15|17983.15|0
1687858500000|2023-06-27 09:35:00|17983.6|17983.6|17983.67|17983.67|17983.73|17983.73|17981.93|17981.93|0
1687858800000|2023-06-27 09:40:00|17983.72|17983.72|17976.92|17976.92|17983.89|17983.89|17976.92|17976.92|0
1687859100000|2023-06-27 09:45:00|17976.75|17976.75|17980.59|17980.59|17981.18|17981.18|17975.74|17975.74|0
1687859400000|2023-06-27 09:50:00|17980.46|17980.46|17980.11|17980.11|17981.66|17981.66|17979.49|17979.49|0
1687859700000|2023-06-27 09:55:00|17980.04|17980.04|17978.27|17978.27|17981.32|17981.32|17978.27|17978.27|0
1687860000000|2023-06-27 10:00:00|17978.12|17978.12|17980.41|17980.41|17980.41|17980.41|17976.44|17976.44|0
1687860300000|2023-06-27 10:05:00|17980.48|17980.48|17982.5|17982.5|17982.78|17982.78|17980.48|17980.48|0
1687860600000|2023-06-27 10:10:00|17982.48|17982.48|17982.75|17982.75|17983.39|17983.39|17981.29|17981.29|0
1687860900000|2023-06-27 10:15:00|17982.7|17982.7|17981.85|17981.85|17983.31|17983.31|17981.66|17981.66|0
1687861200000|2023-06-27 10:20:00|17981.95|17981.95|17988.41|17988.41|17988.41|17988.41|17981.37|17981.37|0
1687861500000|2023-06-27 10:25:00|17988.59|17988.59|17997.2|17997.2|17997.55|17997.55|17988.53|17988.53|0
1687861800000|2023-06-27 10:30:00|17997.35|17997.35|17998|17998|17998.15|17998.15|17996.15|17996.15|0
1687862100000|2023-06-27 10:35:00|17997.94|17997.94|17999.83|17999.83|17999.97|17999.97|17997.83|17997.83|0
1687862400000|2023-06-27 10:40:00|17999.92|17999.92|18000.45|18000.45|18000.72|18000.72|17999.45|17999.45|0
1687862700000|2023-06-27 10:45:00|18000.52|18000.52|18002.73|18002.73|18002.76|18002.76|17999.77|17999.77|0
1687863000000|2023-06-27 10:50:00|18002.72|18002.72|18005.32|18005.32|18005.37|18005.37|18002|18002|0
1687863300000|2023-06-27 10:55:00|18005.17|18005.17|18009.9|18009.9|18009.9|18009.9|18004.65|18004.65|0
1687863600000|2023-06-27 11:00:00|18010.84|18010.84|18010.67|18010.67|18012.1|18012.1|18009.82|18009.82|0
1687863900000|2023-06-27 11:05:00|18010.73|18010.73|18023.35|18023.35|18023.39|18023.39|18010.73|18010.73|0
1687864200000|2023-06-27 11:10:00|18023.31|18023.31|18027.62|18027.62|18027.62|18027.62|18023.24|18023.24|0
1687864500000|2023-06-27 11:15:00|18027.72|18027.72|18032.55|18032.55|18032.66|18032.66|18027.72|18027.72|0
1687864800000|2023-06-27 11:20:00|18032.62|18032.62|18031.66|18031.66|18033.47|18033.47|18031.65|18031.65|0
1687865100000|2023-06-27 11:25:00|18031.6|18031.6|18032.14|18032.14|18033.98|18033.98|18030.81|18030.81|0
1687865400000|2023-06-27 11:30:00|18032.01|18032.01|18028.47|18028.47|18032.93|18032.93|18027.96|18027.96|0
1687865700000|2023-06-27 11:35:00|18028.42|18028.42|18025.71|18025.71|18029.45|18029.45|18025.71|18025.71|0
1687866000000|2023-06-27 11:40:00|18025.83|18025.83|18023.4|18023.4|18026.52|18026.52|18022.65|18022.65|0
1687866300000|2023-06-27 11:45:00|18023.38|18023.38|18025.76|18025.76|18025.87|18025.87|18023.37|18023.37|0
1687866600000|2023-06-27 11:50:00|18025.81|18025.81|18025.51|18025.51|18026.54|18026.54|18024.85|18024.85|0
1687866900000|2023-06-27 11:55:00|18025.85|18025.85|18030.94|18030.94|18030.94|18030.94|18025.84|18025.84|0
1687867200000|2023-06-27 12:00:00|18030.89|18030.89|18032.86|18032.86|18033.01|18033.01|18030.64|18030.64|0
1687867500000|2023-06-27 12:05:00|18032.8|18032.8|18031.32|18031.32|18033.02|18033.02|18030.42|18030.42|0
1687867800000|2023-06-27 12:10:00|18031.25|18031.25|18029.66|18029.66|18031.63|18031.63|18029.66|18029.66|0
1687868100000|2023-06-27 12:15:00|18029.63|18029.63|18027.75|18027.75|18029.75|18029.75|18027.03|18027.03|0
1687868400000|2023-06-27 12:20:00|18027.71|18027.71|18024.81|18024.81|18027.91|18027.91|18024.65|18024.65|0
1687868700000|2023-06-27 12:25:00|18024.76|18024.76|18028|18028|18028.17|18028.17|18024.28|18024.28|0
1687869000000|2023-06-27 12:30:00|18028.08|18028.08|18030.7|18030.7|18031|18031|18027.06|18027.06|0
1687869300000|2023-06-27 12:35:00|18030.78|18030.78|18038.81|18038.81|18039.21|18039.21|18030.24|18030.24|0
1687869600000|2023-06-27 12:40:00|18039.01|18039.01|18037.27|18037.27|18039.25|18039.25|18037.24|18037.24|0
1687869900000|2023-06-27 12:45:00|18037.29|18037.29|18035.05|18035.05|18037.44|18037.44|18034.66|18034.66|0
1687870200000|2023-06-27 12:50:00|18035.1|18035.1|18035.32|18035.32|18036.33|18036.33|18034|18034|0
1687870500000|2023-06-27 12:55:00|18035.35|18035.35|18029.05|18029.05|18035.35|18035.35|18029.05|18029.05|0
1687870800000|2023-06-27 13:00:00|18029.02|18029.02|18020.58|18020.58|18029.03|18029.03|18020.49|18020.49|0
1687871100000|2023-06-27 13:05:00|18020.55|18020.55|18015.08|18015.08|18022.42|18022.42|18014.74|18014.74|0
1687871400000|2023-06-27 13:10:00|18015.02|18015.02|18011.23|18011.23|18015.34|18015.34|18010.87|18010.87|0
1687871700000|2023-06-27 13:15:00|18011.11|18011.11|18011.5|18011.5|18012.46|18012.46|18010.51|18010.51|0
1687872000000|2023-06-27 13:20:00|18011.53|18011.53|18018.41|18018.41|18018.41|18018.41|18011.44|18011.44|0
1687872300000|2023-06-27 13:25:00|18018.59|18018.59|18018.61|18018.61|18021.53|18021.53|18018.35|18018.35|0
1687872600000|2023-06-27 13:30:00|18018.57|18018.57|18025.11|18025.11|18025.62|18025.62|18017.95|18017.95|0
1687872900000|2023-06-27 13:35:00|18025.21|18025.21|18030.19|18030.19|18030.48|18030.48|18024.99|18024.99|0
1687873200000|2023-06-27 13:40:00|18030.11|18030.11|18031.4|18031.4|18032.03|18032.03|18027.99|18027.99|0
1687873500000|2023-06-27 13:45:00|18031.45|18031.45|18024.1|18024.1|18031.93|18031.93|18023.74|18023.74|0
1687873800000|2023-06-27 13:50:00|18024.15|18024.15|18020.93|18020.93|18026.07|18026.07|18020.45|18020.45|0
1687874100000|2023-06-27 13:55:00|18020.88|18020.88|18020.03|18020.03|18021.93|18021.93|18019.14|18019.14|0
1687874400000|2023-06-27 14:00:00|18020.09|18020.09|18019.37|18019.37|18022.13|18022.13|18019.03|18019.03|0
1687874700000|2023-06-27 14:05:00|18019.29|18019.29|18013.07|18013.07|18019.78|18019.78|18012.95|18012.95|0
1687875000000|2023-06-27 14:10:00|18013|18013|18010.67|18010.67|18013.09|18013.09|18007.07|18007.07|0
1687875300000|2023-06-27 14:15:00|18010.84|18010.84|18015.03|18015.03|18015.37|18015.37|18010.25|18010.25|0
1687875600000|2023-06-27 14:20:00|18015.14|18015.14|18014.31|18014.31|18015.49|18015.49|18012.67|18012.67|0
1687875900000|2023-06-27 14:25:00|18014.24|18014.24|18017.11|18017.11|18017.3|18017.3|18014.01|18014.01|0
1687876200000|2023-06-27 14:30:00|18017.17|18017.17|18026.46|18026.46|18026.66|18026.66|18017.17|18017.17|0
1687876500000|2023-06-27 14:35:00|18026.42|18026.42|18029.86|18029.86|18029.95|18029.95|18025.59|18025.59|0
1687876800000|2023-06-27 14:40:00|18030.06|18030.06|18037.11|18037.11|18037.6|18037.6|18029.84|18029.84|0
1687877100000|2023-06-27 14:45:00|18037.14|18037.14|18043.04|18043.04|18043.52|18043.52|18036.97|18036.97|0
1687877400000|2023-06-27 14:50:00|18043.09|18043.09|18050.81|18050.81|18050.81|18050.81|18043.01|18043.01|0
1687877700000|2023-06-27 14:55:00|18050.68|18050.68|18052.43|18052.43|18052.56|18052.56|18050.27|18050.27|0
1687878000000|2023-06-27 15:00:00|18052.46|18052.46|18049.34|18049.34|18052.46|18052.46|18049.2|18049.2|0
1687878300000|2023-06-27 15:05:00|18049.28|18049.28|18042.77|18042.77|18049.44|18049.44|18042.33|18042.33|0
1687878600000|2023-06-27 15:10:00|18042.82|18042.82|18052.4|18052.4|18052.4|18052.4|18041.77|18041.77|0
1687878900000|2023-06-27 15:15:00|18052.53|18052.53|18059.89|18059.89|18060.66|18060.66|18052.53|18052.53|0
1687879200000|2023-06-27 15:20:00|18060.05|18060.05|18066.62|18066.62|18066.64|18066.64|18058.81|18058.81|0
1687879500000|2023-06-27 15:25:00|18066.5|18066.5|18068.66|18068.66|18070.31|18070.31|18065.59|18065.59|0
1687936500000|2023-06-28 07:15:00|18115.49|18115.49|18140.81|18140.81|18140.83|18140.83|18115.43|18115.43|0
1687936800000|2023-06-28 07:20:00|18140.31|18140.31|18140.3|18140.3|18142.12|18142.12|18138.58|18138.58|0
1687937100000|2023-06-28 07:25:00|18140.48|18140.48|18154.28|18154.28|18156.02|18156.02|18140.34|18140.34|0
1687937400000|2023-06-28 07:30:00|18154.2|18154.2|18149.12|18149.12|18155.37|18155.37|18149.12|18149.12|0
1687937700000|2023-06-28 07:35:00|18149|18149|18144.28|18144.28|18150.33|18150.33|18142.34|18142.34|0
1687938000000|2023-06-28 07:40:00|18144.17|18144.17|18144.34|18144.34|18147.44|18147.44|18143.07|18143.07|0
1687938300000|2023-06-28 07:45:00|18144.24|18144.24|18137.01|18137.01|18144.33|18144.33|18135.98|18135.98|0
1687938600000|2023-06-28 07:50:00|18137.04|18137.04|18126.5|18126.5|18137.34|18137.34|18125.89|18125.89|0
1687938900000|2023-06-28 07:55:00|18126.39|18126.39|18123.38|18123.38|18126.76|18126.76|18121.97|18121.97|0
1687939200000|2023-06-28 08:00:00|18123.34|18123.34|18129.77|18129.77|18129.77|18129.77|18122.94|18122.94|0
1687939500000|2023-06-28 08:05:00|18130.22|18130.22|18133.69|18133.69|18135.06|18135.06|18129.85|18129.85|0
1687939800000|2023-06-28 08:10:00|18133.61|18133.61|18135.28|18135.28|18136.63|18136.63|18133.12|18133.12|0
1687940100000|2023-06-28 08:15:00|18135.19|18135.19|18136.5|18136.5|18136.92|18136.92|18134.85|18134.85|0
1687940400000|2023-06-28 08:20:00|18136.36|18136.36|18138.95|18138.95|18138.95|18138.95|18134.56|18134.56|0
1687940700000|2023-06-28 08:25:00|18138.83|18138.83|18142.47|18142.47|18142.62|18142.62|18138.67|18138.67|0
1687941000000|2023-06-28 08:30:00|18142.42|18142.42|18142.98|18142.98|18144.68|18144.68|18142.37|18142.37|0
1687941300000|2023-06-28 08:35:00|18142.89|18142.89|18137.07|18137.07|18142.89|18142.89|18134.54|18134.54|0
1687941600000|2023-06-28 08:40:00|18137.02|18137.02|18149.8|18149.8|18149.99|18149.99|18136.85|18136.85|0
1687941900000|2023-06-28 08:45:00|18149.71|18149.71|18157.92|18157.92|18158.09|18158.09|18149.71|18149.71|0
1687942200000|2023-06-28 08:50:00|18157.95|18157.95|18171.37|18171.37|18171.37|18171.37|18157.91|18157.91|0
1687942500000|2023-06-28 08:55:00|18171.44|18171.44|18184.12|18184.12|18184.29|18184.29|18171.26|18171.26|0
1687942800000|2023-06-28 09:00:00|18184.18|18184.18|18185.98|18185.98|18189.79|18189.79|18183.04|18183.04|0
1687943100000|2023-06-28 09:05:00|18186.05|18186.05|18189.42|18189.42|18189.59|18189.59|18185.45|18185.45|0
1687943400000|2023-06-28 09:10:00|18189.49|18189.49|18187.71|18187.71|18193.3|18193.3|18187.67|18187.67|0
1687943700000|2023-06-28 09:15:00|18187.79|18187.79|18186.16|18186.16|18189.49|18189.49|18186.16|18186.16|0
1687944000000|2023-06-28 09:20:00|18185.68|18185.68|18189.52|18189.52|18189.99|18189.99|18185.23|18185.23|0
1687944300000|2023-06-28 09:25:00|18189.48|18189.48|18192.93|18192.93|18193.63|18193.63|18188.81|18188.81|0
1687944600000|2023-06-28 09:30:00|18192.98|18192.98|18200.78|18200.78|18201.08|18201.08|18192.7|18192.7|0
1687944900000|2023-06-28 09:35:00|18200.64|18200.64|18214.51|18214.51|18214.51|18214.51|18200.64|18200.64|0
1687945200000|2023-06-28 09:40:00|18214.41|18214.41|18226.3|18226.3|18226.3|18226.3|18212.91|18212.91|0
1687945500000|2023-06-28 09:45:00|18226.45|18226.45|18234.95|18234.95|18235.3|18235.3|18226.41|18226.41|0
1687945800000|2023-06-28 09:50:00|18235.16|18235.16|18244.41|18244.41|18244.48|18244.48|18235.16|18235.16|0
1687946100000|2023-06-28 09:55:00|18244.29|18244.29|18258.66|18258.66|18258.75|18258.75|18244.26|18244.26|0
1687946400000|2023-06-28 10:00:00|18258.81|18258.81|18269.3|18269.3|18269.98|18269.98|18258.66|18258.66|0
1687946700000|2023-06-28 10:05:00|18269.42|18269.42|18282.7|18282.7|18282.75|18282.75|18269.42|18269.42|0
1687947000000|2023-06-28 10:10:00|18282.76|18282.76|18287.83|18287.83|18287.83|18287.83|18282.74|18282.74|0
1687947300000|2023-06-28 10:15:00|18287.69|18287.69|18300.09|18300.09|18300.44|18300.44|18287.69|18287.69|0
1687947600000|2023-06-28 10:20:00|18300.17|18300.17|18312.45|18312.45|18312.83|18312.83|18300.17|18300.17|0
1687947900000|2023-06-28 10:25:00|18312.84|18312.84|18323.78|18323.78|18323.78|18323.78|18312.79|18312.79|0
1687948200000|2023-06-28 10:30:00|18323.7|18323.7|18324.69|18324.69|18325.93|18325.93|18322.47|18322.47|0
1687948500000|2023-06-28 10:35:00|18324.39|18324.39|18321.32|18321.32|18324.68|18324.68|18319.51|18319.51|0
1687948800000|2023-06-28 10:40:00|18321.37|18321.37|18317.64|18317.64|18321.88|18321.88|18317.14|18317.14|0
1687949100000|2023-06-28 10:45:00|18317.58|18317.58|18328.99|18328.99|18328.99|18328.99|18317.36|18317.36|0
1687949400000|2023-06-28 10:50:00|18329.13|18329.13|18340.61|18340.61|18341.72|18341.72|18329.13|18329.13|0
1687949700000|2023-06-28 10:55:00|18340.69|18340.69|18349.44|18349.44|18349.53|18349.53|18339.67|18339.67|0
1687950000000|2023-06-28 11:00:00|18349.55|18349.55|18362.78|18362.78|18362.91|18362.91|18349.55|18349.55|0
1687950300000|2023-06-28 11:05:00|18362.75|18362.75|18365.01|18365.01|18365.74|18365.74|18362.11|18362.11|0
1687950600000|2023-06-28 11:10:00|18365.04|18365.04|18369.01|18369.01|18369.08|18369.08|18364.95|18364.95|0
1687950900000|2023-06-28 11:15:00|18369.04|18369.04|18376.37|18376.37|18376.67|18376.67|18368.56|18368.56|0
1687951200000|2023-06-28 11:20:00|18376.46|18376.46|18377.29|18377.29|18377.54|18377.54|18374.8|18374.8|0
1687951500000|2023-06-28 11:25:00|18377.19|18377.19|18381.03|18381.03|18381.8|18381.8|18376.74|18376.74|0
1687951800000|2023-06-28 11:30:00|18381.07|18381.07|18377|18377|18382.54|18382.54|18376.08|18376.08|0
1687952100000|2023-06-28 11:35:00|18376.85|18376.85|18378.2|18378.2|18378.46|18378.46|18375.42|18375.42|0
1687952400000|2023-06-28 11:40:00|18378.07|18378.07|18379.31|18379.31|18379.89|18379.89|18377.2|18377.2|0
1687952700000|2023-06-28 11:45:00|18379.48|18379.48|18385.34|18385.34|18385.34|18385.34|18379.48|18379.48|0
1687953000000|2023-06-28 11:50:00|18385.29|18385.29|18374.24|18374.24|18385.5|18385.5|18374.24|18374.24|0
1687953300000|2023-06-28 11:55:00|18374.16|18374.16|18377.4|18377.4|18377.42|18377.42|18372.8|18372.8|0
1687953600000|2023-06-28 12:00:00|18377.55|18377.55|18379.09|18379.09|18380.68|18380.68|18377.45|18377.45|0
1687953900000|2023-06-28 12:05:00|18379.17|18379.17|18378.35|18378.35|18379.41|18379.41|18375.28|18375.28|0
1687954200000|2023-06-28 12:10:00|18378.2|18378.2|18376.92|18376.92|18378.31|18378.31|18376.65|18376.65|0
1687954500000|2023-06-28 12:15:00|18376.99|18376.99|18377.47|18377.47|18379.05|18379.05|18376.99|18376.99|0
1687954800000|2023-06-28 12:20:00|18377.43|18377.43|18373.57|18373.57|18377.64|18377.64|18371.14|18371.14|0
1687955100000|2023-06-28 12:25:00|18373.6|18373.6|18373.25|18373.25|18374.44|18374.44|18372.51|18372.51|0
1687955400000|2023-06-28 12:30:00|18373.48|18373.48|18385.13|18385.13|18385.13|18385.13|18372.46|18372.46|0
1687955700000|2023-06-28 12:35:00|18384.98|18384.98|18390.6|18390.6|18390.76|18390.76|18384.98|18384.98|0
1687956000000|2023-06-28 12:40:00|18390.82|18390.82|18391.3|18391.3|18392.54|18392.54|18390.38|18390.38|0
1687956300000|2023-06-28 12:45:00|18391.36|18391.36|18392.23|18392.23|18394.12|18394.12|18391.3|18391.3|0
1687956600000|2023-06-28 12:50:00|18392.29|18392.29|18393.9|18393.9|18393.9|18393.9|18391.02|18391.02|0
1687956900000|2023-06-28 12:55:00|18393.96|18393.96|18393.73|18393.73|18394.46|18394.46|18391.62|18391.62|0
1687957200000|2023-06-28 13:00:00|18393.76|18393.76|18396.82|18396.82|18396.92|18396.92|18391.98|18391.98|0
1687957500000|2023-06-28 13:05:00|18396.89|18396.89|18394.37|18394.37|18398.63|18398.63|18394.37|18394.37|0
1687957800000|2023-06-28 13:10:00|18394.46|18394.46|18387.87|18387.87|18394.68|18394.68|18387.87|18387.87|0
1687958100000|2023-06-28 13:15:00|18387.76|18387.76|18384.51|18384.51|18387.76|18387.76|18384.39|18384.39|0
1687958400000|2023-06-28 13:20:00|18384.56|18384.56|18385.23|18385.23|18386.07|18386.07|18384.23|18384.23|0
1687958700000|2023-06-28 13:25:00|18385.22|18385.22|18392.02|18392.02|18393.61|18393.61|18385.17|18385.17|0
1687959000000|2023-06-28 13:30:00|18391.9|18391.9|18376.84|18376.84|18392.32|18392.32|18372.11|18372.11|0
1687959300000|2023-06-28 13:35:00|18376.88|18376.88|18385.84|18385.84|18385.84|18385.84|18376.66|18376.66|0
1687959600000|2023-06-28 13:40:00|18385.95|18385.95|18392.91|18392.91|18393.06|18393.06|18385.74|18385.74|0
1687959900000|2023-06-28 13:45:00|18392.76|18392.76|18388.23|18388.23|18393.26|18393.26|18388.23|18388.23|0
1687960200000|2023-06-28 13:50:00|18388.18|18388.18|18385.4|18385.4|18388.35|18388.35|18380.49|18380.49|0
1687960500000|2023-06-28 13:55:00|18385.28|18385.28|18396.55|18396.55|18396.67|18396.67|18385.28|18385.28|0
1687960800000|2023-06-28 14:00:00|18396.37|18396.37|18407.53|18407.53|18407.53|18407.53|18394.45|18394.45|0
1687961100000|2023-06-28 14:05:00|18407.68|18407.68|18414.71|18414.71|18415.29|18415.29|18407.47|18407.47|0
1687961400000|2023-06-28 14:10:00|18414.61|18414.61|18401.28|18401.28|18414.9|18414.9|18401.07|18401.07|0
1687961700000|2023-06-28 14:15:00|18401.34|18401.34|18399.26|18399.26|18404.39|18404.39|18399.26|18399.26|0
1687962000000|2023-06-28 14:20:00|18399.15|18399.15|18397.67|18397.67|18399.15|18399.15|18394.51|18394.51|0
1687962300000|2023-06-28 14:25:00|18397.72|18397.72|18392.25|18392.25|18398.63|18398.63|18391.7|18391.7|0
1687962600000|2023-06-28 14:30:00|18392.4|18392.4|18394.79|18394.79|18396.45|18396.45|18391.54|18391.54|0
1687962900000|2023-06-28 14:35:00|18394.87|18394.87|18416.38|18416.38|18416.56|18416.56|18394.84|18394.84|0
1687963200000|2023-06-28 14:40:00|18416.44|18416.44|18432.16|18432.16|18432.23|18432.23|18416.27|18416.27|0
1687963500000|2023-06-28 14:45:00|18432.27|18432.27|18424.97|18424.97|18432.27|18432.27|18424.97|18424.97|0
1687963800000|2023-06-28 14:50:00|18424.93|18424.93|18408.92|18408.92|18424.93|18424.93|18408.25|18408.25|0
1687964100000|2023-06-28 14:55:00|18408.99|18408.99|18408.48|18408.48|18410.21|18410.21|18407.01|18407.01|0
1687964400000|2023-06-28 15:00:00|18408.62|18408.62|18407.85|18407.85|18410.54|18410.54|18405.94|18405.94|0
1687964700000|2023-06-28 15:05:00|18407.89|18407.89|18407.21|18407.21|18408.45|18408.45|18405.61|18405.61|0
1687965000000|2023-06-28 15:10:00|18407.35|18407.35|18399.77|18399.77|18408.88|18408.88|18399.77|18399.77|0
1687965300000|2023-06-28 15:15:00|18399.85|18399.85|18399.18|18399.18|18399.85|18399.85|18392.89|18392.89|0
1687965600000|2023-06-28 15:20:00|18399.22|18399.22|18397.82|18397.82|18400.85|18400.85|18397.32|18397.32|0
1687965900000|2023-06-28 15:25:00|18397.69|18397.69|18400.29|18400.29|18401.68|18401.68|18396.77|18396.77|0
1688022900000|2023-06-29 07:15:00|18385.1|18385.1|18380.61|18380.61|18385.1|18385.1|18379.67|18379.67|0
1688023200000|2023-06-29 07:20:00|18380.31|18380.31|18377.68|18377.68|18381.8|18381.8|18377.11|18377.11|0
1688023500000|2023-06-29 07:25:00|18377.56|18377.56|18368.53|18368.53|18378.27|18378.27|18368.11|18368.11|0
1688023800000|2023-06-29 07:30:00|18368.24|18368.24|18356.54|18356.54|18368.27|18368.27|18356.54|18356.54|0
1688024100000|2023-06-29 07:35:00|18356.35|18356.35|18352.34|18352.34|18357.16|18357.16|18351.29|18351.29|0
1688024400000|2023-06-29 07:40:00|18352.17|18352.17|18350.56|18350.56|18354.91|18354.91|18350.41|18350.41|0
1688024700000|2023-06-29 07:45:00|18350.48|18350.48|18347.27|18347.27|18350.73|18350.73|18346.4|18346.4|0
1688025000000|2023-06-29 07:50:00|18347.16|18347.16|18344.47|18344.47|18347.16|18347.16|18343.86|18343.86|0
1688025300000|2023-06-29 07:55:00|18344.36|18344.36|18335.63|18335.63|18345.19|18345.19|18335.63|18335.63|0
1688025600000|2023-06-29 08:00:00|18335.59|18335.59|18329.74|18329.74|18335.95|18335.95|18329.61|18329.61|0
1688025900000|2023-06-29 08:05:00|18329.48|18329.48|18323.49|18323.49|18329.95|18329.95|18323.33|18323.33|0
1688026200000|2023-06-29 08:10:00|18323.41|18323.41|18322.74|18322.74|18323.72|18323.72|18320.69|18320.69|0
1688026500000|2023-06-29 08:15:00|18322.85|18322.85|18327.06|18327.06|18328.84|18328.84|18320.4|18320.4|0
1688026800000|2023-06-29 08:20:00|18326.8|18326.8|18328.51|18328.51|18329.09|18329.09|18325.56|18325.56|0
1688027100000|2023-06-29 08:25:00|18328.58|18328.58|18316.81|18316.81|18328.94|18328.94|18316.59|18316.59|0
1688027400000|2023-06-29 08:30:00|18316.7|18316.7|18328.99|18328.99|18330.11|18330.11|18316.24|18316.24|0
1688027700000|2023-06-29 08:35:00|18329.06|18329.06|18330.36|18330.36|18330.99|18330.99|18328.64|18328.64|0
1688028000000|2023-06-29 08:40:00|18330.28|18330.28|18326.97|18326.97|18330.28|18330.28|18326.86|18326.86|0
1688028300000|2023-06-29 08:45:00|18326.89|18326.89|18324.6|18324.6|18327.32|18327.32|18324.31|18324.31|0
1688028600000|2023-06-29 08:50:00|18324.49|18324.49|18329.58|18329.58|18331.96|18331.96|18324.49|18324.49|0
1688028900000|2023-06-29 08:55:00|18329.64|18329.64|18332.23|18332.23|18333.01|18333.01|18329.58|18329.58|0
1688029200000|2023-06-29 09:00:00|18332.08|18332.08|18333.51|18333.51|18333.75|18333.75|18330.4|18330.4|0
1688029500000|2023-06-29 09:05:00|18333.58|18333.58|18326.18|18326.18|18333.58|18333.58|18325.82|18325.82|0
1688029800000|2023-06-29 09:10:00|18325.98|18325.98|18313.92|18313.92|18325.98|18325.98|18313.92|18313.92|0
1688030100000|2023-06-29 09:15:00|18313.77|18313.77|18301.68|18301.68|18313.77|18313.77|18301.68|18301.68|0
1688030400000|2023-06-29 09:20:00|18301.2|18301.2|18293.52|18293.52|18301.2|18301.2|18291.75|18291.75|0
1688030700000|2023-06-29 09:25:00|18293.57|18293.57|18297.88|18297.88|18297.88|18297.88|18291.8|18291.8|0
1688031000000|2023-06-29 09:30:00|18297.93|18297.93|18300.76|18300.76|18300.77|18300.77|18297.93|18297.93|0
1688031300000|2023-06-29 09:35:00|18300.82|18300.82|18301.6|18301.6|18303.29|18303.29|18300.63|18300.63|0
1688031600000|2023-06-29 09:40:00|18301.51|18301.51|18302.25|18302.25|18302.34|18302.34|18300.22|18300.22|0
1688031900000|2023-06-29 09:45:00|18302.32|18302.32|18304.42|18304.42|18304.42|18304.42|18301.86|18301.86|0
1688032200000|2023-06-29 09:50:00|18304.49|18304.49|18305.73|18305.73|18305.97|18305.97|18304.04|18304.04|0
1688032500000|2023-06-29 09:55:00|18305.61|18305.61|18304.2|18304.2|18305.61|18305.61|18304.04|18304.04|0
1688032800000|2023-06-29 10:00:00|18304.31|18304.31|18306.02|18306.02|18306.28|18306.28|18303.55|18303.55|0
1688033100000|2023-06-29 10:05:00|18305.98|18305.98|18304.67|18304.67|18305.98|18305.98|18304.16|18304.16|0
1688033400000|2023-06-29 10:10:00|18304.57|18304.57|18318.07|18318.07|18318.07|18318.07|18304.52|18304.52|0
1688033700000|2023-06-29 10:15:00|18318.09|18318.09|18318.32|18318.32|18320.46|18320.46|18318.09|18318.09|0
1688034000000|2023-06-29 10:20:00|18318.44|18318.44|18312.64|18312.64|18319.14|18319.14|18312.33|18312.33|0
1688034300000|2023-06-29 10:25:00|18312.57|18312.57|18311.76|18311.76|18312.72|18312.72|18310.34|18310.34|0
1688034600000|2023-06-29 10:30:00|18311.86|18311.86|18313.01|18313.01|18313.33|18313.33|18311.22|18311.22|0
1688034900000|2023-06-29 10:35:00|18313.03|18313.03|18312.63|18312.63|18313.58|18313.58|18311.31|18311.31|0
1688035200000|2023-06-29 10:40:00|18312.72|18312.72|18314.61|18314.61|18314.61|18314.61|18312.13|18312.13|0
1688035500000|2023-06-29 10:45:00|18314.64|18314.64|18314.28|18314.28|18315.49|18315.49|18313.93|18313.93|0
1688035800000|2023-06-29 10:50:00|18314.4|18314.4|18316.48|18316.48|18316.65|18316.65|18314.4|18314.4|0
1688036100000|2023-06-29 10:55:00|18316.52|18316.52|18315.54|18315.54|18316.82|18316.82|18315.33|18315.33|0
1688036400000|2023-06-29 11:00:00|18315.51|18315.51|18318.69|18318.69|18319.01|18319.01|18315.44|18315.44|0
1688036700000|2023-06-29 11:05:00|18318.75|18318.75|18320.29|18320.29|18320.71|18320.71|18317.47|18317.47|0
1688037000000|2023-06-29 11:10:00|18320.2|18320.2|18321.52|18321.52|18322.04|18322.04|18320.19|18320.19|0
1688037300000|2023-06-29 11:15:00|18321.4|18321.4|18320.56|18320.56|18321.86|18321.86|18319.98|18319.98|0
1688037600000|2023-06-29 11:20:00|18320.42|18320.42|18320.7|18320.7|18321.75|18321.75|18319.36|18319.36|0
1688037900000|2023-06-29 11:25:00|18320.64|18320.64|18321.31|18321.31|18322.06|18322.06|18320.35|18320.35|0
1688038200000|2023-06-29 11:30:00|18321.23|18321.23|18316.54|18316.54|18321.84|18321.84|18316.54|18316.54|0
1688038500000|2023-06-29 11:35:00|18316.67|18316.67|18317.96|18317.96|18318.14|18318.14|18314.64|18314.64|0
1688038800000|2023-06-29 11:40:00|18317.92|18317.92|18318.17|18318.17|18319.17|18319.17|18317.74|18317.74|0
1688039100000|2023-06-29 11:45:00|18318.09|18318.09|18318.25|18318.25|18318.41|18318.41|18316.41|18316.41|0
1688039400000|2023-06-29 11:50:00|18318.2|18318.2|18315.18|18315.18|18318.2|18318.2|18314.71|18314.71|0
1688039700000|2023-06-29 11:55:00|18315.11|18315.11|18312.58|18312.58|18315.34|18315.34|18312.58|18312.58|0
1688040000000|2023-06-29 12:00:00|18312.62|18312.62|18312.61|18312.61|18312.96|18312.96|18311.28|18311.28|0
1688040300000|2023-06-29 12:05:00|18312.53|18312.53|18312.72|18312.72|18313.89|18313.89|18312.53|18312.53|0
1688040600000|2023-06-29 12:10:00|18312.65|18312.65|18309.42|18309.42|18312.65|18312.65|18308.64|18308.64|0
1688040900000|2023-06-29 12:15:00|18309.34|18309.34|18309.33|18309.33|18310.61|18310.61|18307.69|18307.69|0
1688041200000|2023-06-29 12:20:00|18309.24|18309.24|18305.28|18305.28|18309.3|18309.3|18305.28|18305.28|0
1688041500000|2023-06-29 12:25:00|18305.17|18305.17|18304.13|18304.13|18305.84|18305.84|18304.13|18304.13|0
1688041800000|2023-06-29 12:30:00|18304.46|18304.46|18306.1|18306.1|18306.93|18306.93|18303.85|18303.85|0
1688042100000|2023-06-29 12:35:00|18306.37|18306.37|18301.98|18301.98|18306.46|18306.46|18301.93|18301.93|0
1688042400000|2023-06-29 12:40:00|18302.07|18302.07|18296.82|18296.82|18302.19|18302.19|18296.42|18296.42|0
1688042700000|2023-06-29 12:45:00|18296.78|18296.78|18289.57|18289.57|18296.82|18296.82|18289.5|18289.5|0
1688043000000|2023-06-29 12:50:00|18289.88|18289.88|18283.25|18283.25|18289.97|18289.97|18283.17|18283.17|0
1688043300000|2023-06-29 12:55:00|18283.21|18283.21|18278.97|18278.97|18283.26|18283.26|18278.76|18278.76|0
1688043600000|2023-06-29 13:00:00|18279.11|18279.11|18278.14|18278.14|18279.11|18279.11|18275.44|18275.44|0
1688043900000|2023-06-29 13:05:00|18278.21|18278.21|18277.48|18277.48|18279.56|18279.56|18277.25|18277.25|0
1688044200000|2023-06-29 13:10:00|18277.55|18277.55|18273.04|18273.04|18277.89|18277.89|18272.92|18272.92|0
1688044500000|2023-06-29 13:15:00|18272.92|18272.92|18266.94|18266.94|18272.92|18272.92|18266.94|18266.94|0
1688044800000|2023-06-29 13:20:00|18267.03|18267.03|18267.76|18267.76|18267.77|18267.77|18265.68|18265.68|0
1688045100000|2023-06-29 13:25:00|18267.72|18267.72|18249.77|18249.77|18267.72|18267.72|18249.77|18249.77|0
1688045400000|2023-06-29 13:30:00|18249.74|18249.74|18246.33|18246.33|18250.09|18250.09|18241.15|18241.15|0
1688045700000|2023-06-29 13:35:00|18246.28|18246.28|18257.32|18257.32|18257.32|18257.32|18246.28|18246.28|0
1688046000000|2023-06-29 13:40:00|18257.27|18257.27|18245.34|18245.34|18258.32|18258.32|18245.34|18245.34|0
1688046300000|2023-06-29 13:45:00|18245.39|18245.39|18244.67|18244.67|18249.35|18249.35|18244.54|18244.54|0
1688046600000|2023-06-29 13:50:00|18244.72|18244.72|18242.2|18242.2|18245.27|18245.27|18241.96|18241.96|0
1688046900000|2023-06-29 13:55:00|18242.06|18242.06|18244.09|18244.09|18244.72|18244.72|18241.63|18241.63|0
1688047200000|2023-06-29 14:00:00|18244.28|18244.28|18248.34|18248.34|18248.41|18248.41|18244.01|18244.01|0
1688047500000|2023-06-29 14:05:00|18248.3|18248.3|18238.11|18238.11|18248.61|18248.61|18237.63|18237.63|0
1688047800000|2023-06-29 14:10:00|18238.57|18238.57|18235.69|18235.69|18239.07|18239.07|18234.98|18234.98|0
1688048100000|2023-06-29 14:15:00|18235.86|18235.86|18225.08|18225.08|18237.28|18237.28|18224.66|18224.66|0
1688048400000|2023-06-29 14:20:00|18225.2|18225.2|18234.72|18234.72|18241.97|18241.97|18225.2|18225.2|0
1688048700000|2023-06-29 14:25:00|18234.62|18234.62|18239.93|18239.93|18240.23|18240.23|18234.23|18234.23|0
1688049000000|2023-06-29 14:30:00|18239.89|18239.89|18236.2|18236.2|18239.89|18239.89|18235.24|18235.24|0
1688049300000|2023-06-29 14:35:00|18236.15|18236.15|18246.06|18246.06|18246.62|18246.62|18236.15|18236.15|0
1688049600000|2023-06-29 14:40:00|18246.24|18246.24|18250.06|18250.06|18250.3|18250.3|18245.13|18245.13|0
1688049900000|2023-06-29 14:45:00|18250.11|18250.11|18243.74|18243.74|18253.67|18253.67|18243.51|18243.51|0
1688050200000|2023-06-29 14:50:00|18243.66|18243.66|18244.83|18244.83|18245.87|18245.87|18243.27|18243.27|0
1688050500000|2023-06-29 14:55:00|18244.75|18244.75|18262.25|18262.25|18270.45|18270.45|18244.68|18244.68|0
1688050800000|2023-06-29 15:00:00|18262.21|18262.21|18254.33|18254.33|18262.21|18262.21|18254.18|18254.18|0
1688051100000|2023-06-29 15:05:00|18254.29|18254.29|18257.94|18257.94|18259.56|18259.56|18254.17|18254.17|0
1688051400000|2023-06-29 15:10:00|18258.09|18258.09|18256.38|18256.38|18258.98|18258.98|18256.28|18256.28|0
1688051700000|2023-06-29 15:15:00|18256.46|18256.46|18257.61|18257.61|18258.39|18258.39|18255.39|18255.39|0
1688052000000|2023-06-29 15:20:00|18257.53|18257.53|18258.43|18258.43|18258.76|18258.76|18255.39|18255.39|0
1688052300000|2023-06-29 15:25:00|18258.31|18258.31|18257.67|18257.67|18261.01|18261.01|18257.49|18257.49|0
1688109300000|2023-06-30 07:15:00|18302.46|18302.46|18316.09|18316.09|18316.83|18316.83|18302.46|18302.46|0
1688109600000|2023-06-30 07:20:00|18316.53|18316.53|18313.95|18313.95|18319.5|18319.5|18313.91|18313.91|0
1688109900000|2023-06-30 07:25:00|18313.6|18313.6|18314.26|18314.26|18315.78|18315.78|18311.19|18311.19|0
1688110200000|2023-06-30 07:30:00|18314.39|18314.39|18313.61|18313.61|18314.54|18314.54|18309.19|18309.19|0
1688110500000|2023-06-30 07:35:00|18313.74|18313.74|18320.16|18320.16|18320.21|18320.21|18313.51|18313.51|0
1688110800000|2023-06-30 07:40:00|18320.13|18320.13|18316.71|18316.71|18320.64|18320.64|18316.54|18316.54|0
1688111100000|2023-06-30 07:45:00|18316.62|18316.62|18323.87|18323.87|18324.04|18324.04|18315.74|18315.74|0
1688111400000|2023-06-30 07:50:00|18323.73|18323.73|18324.54|18324.54|18326.22|18326.22|18323.01|18323.01|0
1688111700000|2023-06-30 07:55:00|18324.61|18324.61|18325.94|18325.94|18326.93|18326.93|18324.21|18324.21|0
1688112000000|2023-06-30 08:00:00|18325.97|18325.97|18334.36|18334.36|18334.46|18334.46|18325.97|18325.97|0
1688112300000|2023-06-30 08:05:00|18334.33|18334.33|18337.16|18337.16|18340.46|18340.46|18334.33|18334.33|0
1688112600000|2023-06-30 08:10:00|18337.02|18337.02|18335.11|18335.11|18337.02|18337.02|18334.68|18334.68|0
1688112900000|2023-06-30 08:15:00|18335.23|18335.23|18335.6|18335.6|18335.85|18335.85|18333.46|18333.46|0
1688113200000|2023-06-30 08:20:00|18335.51|18335.51|18336.09|18336.09|18336.25|18336.25|18334.38|18334.38|0
1688113500000|2023-06-30 08:25:00|18335.93|18335.93|18335.94|18335.94|18337.41|18337.41|18335.73|18335.73|0
1688113800000|2023-06-30 08:30:00|18335.97|18335.97|18338.42|18338.42|18339.49|18339.49|18335.97|18335.97|0
1688114100000|2023-06-30 08:35:00|18338.37|18338.37|18340.74|18340.74|18340.77|18340.77|18338.22|18338.22|0
1688114400000|2023-06-30 08:40:00|18340.71|18340.71|18339.69|18339.69|18341.84|18341.84|18339.54|18339.54|0
1688114700000|2023-06-30 08:45:00|18339.65|18339.65|18341.21|18341.21|18341.21|18341.21|18338.85|18338.85|0
1688115000000|2023-06-30 08:50:00|18341.25|18341.25|18339.4|18339.4|18342.08|18342.08|18338.88|18338.88|0
1688115300000|2023-06-30 08:55:00|18339.17|18339.17|18339.07|18339.07|18340.15|18340.15|18338.49|18338.49|0
1688115600000|2023-06-30 09:00:00|18339.03|18339.03|18342.4|18342.4|18342.93|18342.93|18338.81|18338.81|0
1688115900000|2023-06-30 09:05:00|18342.84|18342.84|18344.75|18344.75|18344.77|18344.77|18342.32|18342.32|0
1688116200000|2023-06-30 09:10:00|18344.8|18344.8|18346.32|18346.32|18346.72|18346.72|18344.8|18344.8|0
1688116500000|2023-06-30 09:15:00|18346.36|18346.36|18351.59|18351.59|18351.59|18351.59|18345.94|18345.94|0
1688116800000|2023-06-30 09:20:00|18351.55|18351.55|18350.54|18350.54|18352.42|18352.42|18350.2|18350.2|0
1688117100000|2023-06-30 09:25:00|18350.34|18350.34|18350.96|18350.96|18351.93|18351.93|18349.49|18349.49|0
1688117400000|2023-06-30 09:30:00|18350.84|18350.84|18353.81|18353.81|18353.81|18353.81|18350.36|18350.36|0
1688117700000|2023-06-30 09:35:00|18353.99|18353.99|18355.82|18355.82|18356.24|18356.24|18353.85|18353.85|0
1688118000000|2023-06-30 09:40:00|18355.88|18355.88|18357.96|18357.96|18358.57|18358.57|18355.52|18355.52|0
1688118300000|2023-06-30 09:45:00|18357.98|18357.98|18357.79|18357.79|18359.25|18359.25|18357.44|18357.44|0
1688118600000|2023-06-30 09:50:00|18357.96|18357.96|18359.57|18359.57|18360.44|18360.44|18357.68|18357.68|0
1688118900000|2023-06-30 09:55:00|18359.63|18359.63|18356.43|18356.43|18360.4|18360.4|18356.41|18356.41|0
1688119200000|2023-06-30 10:00:00|18356.32|18356.32|18357.45|18357.45|18357.53|18357.53|18355.42|18355.42|0
1688119500000|2023-06-30 10:05:00|18357.4|18357.4|18360.43|18360.43|18360.43|18360.43|18356.98|18356.98|0
1688119800000|2023-06-30 10:10:00|18360.33|18360.33|18364.01|18364.01|18364.16|18364.16|18360.29|18360.29|0
1688120100000|2023-06-30 10:15:00|18363.94|18363.94|18365.4|18365.4|18365.4|18365.4|18363.38|18363.38|0
1688120400000|2023-06-30 10:20:00|18365.51|18365.51|18366.32|18366.32|18367.07|18367.07|18365.17|18365.17|0
1688120700000|2023-06-30 10:25:00|18366.48|18366.48|18366.9|18366.9|18368.36|18368.36|18366.38|18366.38|0
1688121000000|2023-06-30 10:30:00|18366.99|18366.99|18368.83|18368.83|18368.95|18368.95|18366.31|18366.31|0
1688121300000|2023-06-30 10:35:00|18369.19|18369.19|18371.87|18371.87|18372.17|18372.17|18369.16|18369.16|0
1688121600000|2023-06-30 10:40:00|18371.8|18371.8|18373.42|18373.42|18373.42|18373.42|18370.11|18370.11|0
1688121900000|2023-06-30 10:45:00|18373.46|18373.46|18375.45|18375.45|18375.68|18375.68|18373.46|18373.46|0
1688122200000|2023-06-30 10:50:00|18375.58|18375.58|18376.61|18376.61|18376.9|18376.9|18375.3|18375.3|0
1688122500000|2023-06-30 10:55:00|18376.54|18376.54|18376.99|18376.99|18377.26|18377.26|18376.27|18376.27|0
1688122800000|2023-06-30 11:00:00|18376.9|18376.9|18382.38|18382.38|18382.38|18382.38|18376.68|18376.68|0
1688123100000|2023-06-30 11:05:00|18382.18|18382.18|18379.45|18379.45|18383.35|18383.35|18379.45|18379.45|0
1688123400000|2023-06-30 11:10:00|18379.51|18379.51|18377.09|18377.09|18380.6|18380.6|18377.09|18377.09|0
1688123700000|2023-06-30 11:15:00|18376.99|18376.99|18374.82|18374.82|18376.99|18376.99|18374.37|18374.37|0
1688124000000|2023-06-30 11:20:00|18374.77|18374.77|18374.34|18374.34|18376.3|18376.3|18374.34|18374.34|0
1688124300000|2023-06-30 11:25:00|18374.23|18374.23|18373.91|18373.91|18374.35|18374.35|18373.18|18373.18|0
1688124600000|2023-06-30 11:30:00|18373.93|18373.93|18376.94|18376.94|18377.12|18377.12|18373.88|18373.88|0
1688124900000|2023-06-30 11:35:00|18376.98|18376.98|18372.73|18372.73|18377.18|18377.18|18372.73|18372.73|0
1688125200000|2023-06-30 11:40:00|18372.8|18372.8|18373.54|18373.54|18373.63|18373.63|18371.88|18371.88|0
1688125500000|2023-06-30 11:45:00|18373.57|18373.57|18378.79|18378.79|18378.79|18378.79|18373.07|18373.07|0
1688125800000|2023-06-30 11:50:00|18378.71|18378.71|18383.18|18383.18|18383.43|18383.43|18378.15|18378.15|0
1688126100000|2023-06-30 11:55:00|18383.35|18383.35|18386.46|18386.46|18387.48|18387.48|18383.12|18383.12|0
1688126400000|2023-06-30 12:00:00|18386.57|18386.57|18390.21|18390.21|18390.57|18390.57|18386.27|18386.27|0
1688126700000|2023-06-30 12:05:00|18390.25|18390.25|18395.62|18395.62|18396.2|18396.2|18390.17|18390.17|0
1688127000000|2023-06-30 12:10:00|18395.76|18395.76|18396.66|18396.66|18396.66|18396.66|18395.56|18395.56|0
1688127300000|2023-06-30 12:15:00|18396.8|18396.8|18400.11|18400.11|18400.49|18400.49|18396.8|18396.8|0
1688127600000|2023-06-30 12:20:00|18400.54|18400.54|18405.29|18405.29|18405.34|18405.34|18399.84|18399.84|0
1688127900000|2023-06-30 12:25:00|18405.36|18405.36|18412|18412|18413.47|18413.47|18405.32|18405.32|0
1688128200000|2023-06-30 12:30:00|18412.15|18412.15|18434.58|18434.58|18434.81|18434.81|18412.08|18412.08|0
1688128500000|2023-06-30 12:35:00|18434.67|18434.67|18441.6|18441.6|18441.6|18441.6|18434.39|18434.39|0
1688128800000|2023-06-30 12:40:00|18441.69|18441.69|18448.8|18448.8|18448.93|18448.93|18441.53|18441.53|0
1688129100000|2023-06-30 12:45:00|18448.89|18448.89|18454.8|18454.8|18455.34|18455.34|18448.89|18448.89|0
1688129400000|2023-06-30 12:50:00|18454.92|18454.92|18453.8|18453.8|18455.07|18455.07|18452.99|18452.99|0
1688129700000|2023-06-30 12:55:00|18453.77|18453.77|18456.2|18456.2|18456.2|18456.2|18453.77|18453.77|0
1688130000000|2023-06-30 13:00:00|18456.32|18456.32|18462.42|18462.42|18462.55|18462.55|18456.32|18456.32|0
1688130300000|2023-06-30 13:05:00|18462.38|18462.38|18468.62|18468.62|18468.81|18468.81|18461.85|18461.85|0
1688130600000|2023-06-30 13:10:00|18468.73|18468.73|18468.6|18468.6|18469.95|18469.95|18468.35|18468.35|0
1688130900000|2023-06-30 13:15:00|18468.58|18468.58|18462.3|18462.3|18469.64|18469.64|18462.03|18462.03|0
1688131200000|2023-06-30 13:20:00|18462.16|18462.16|18453.77|18453.77|18462.16|18462.16|18453.61|18453.61|0
1688131500000|2023-06-30 13:25:00|18453.84|18453.84|18451.76|18451.76|18453.84|18453.84|18451.22|18451.22|0
1688131800000|2023-06-30 13:30:00|18451.83|18451.83|18450.13|18450.13|18453.65|18453.65|18448.83|18448.83|0
1688132100000|2023-06-30 13:35:00|18450.1|18450.1|18448.71|18448.71|18450.31|18450.31|18447.02|18447.02|0
1688132400000|2023-06-30 13:40:00|18448.89|18448.89|18452.01|18452.01|18453.59|18453.59|18448.76|18448.76|0
1688132700000|2023-06-30 13:45:00|18451.96|18451.96|18454.54|18454.54|18455.71|18455.71|18450.63|18450.63|0
1688133000000|2023-06-30 13:50:00|18454.48|18454.48|18453.45|18453.45|18456.13|18456.13|18453|18453|0
1688133300000|2023-06-30 13:55:00|18453.52|18453.52|18458.24|18458.24|18458.29|18458.29|18453.22|18453.22|0
1688133600000|2023-06-30 14:00:00|18458.34|18458.34|18463.68|18463.68|18464.09|18464.09|18457.69|18457.69|0
1688133900000|2023-06-30 14:05:00|18463.59|18463.59|18464.05|18464.05|18464.78|18464.78|18463.04|18463.04|0
1688134200000|2023-06-30 14:10:00|18464.16|18464.16|18461.62|18461.62|18465.94|18465.94|18461.62|18461.62|0
1688134500000|2023-06-30 14:15:00|18461.44|18461.44|18458.43|18458.43|18461.6|18461.6|18458.37|18458.37|0
1688134800000|2023-06-30 14:20:00|18458.47|18458.47|18440.04|18440.04|18458.6|18458.6|18439.79|18439.79|0
1688135100000|2023-06-30 14:25:00|18439.98|18439.98|18435.75|18435.75|18440.7|18440.7|18435.73|18435.73|0
1688135400000|2023-06-30 14:30:00|18435.98|18435.98|18434.45|18434.45|18436.55|18436.55|18433.97|18433.97|0
1688135700000|2023-06-30 14:35:00|18434.29|18434.29|18423.15|18423.15|18434.29|18434.29|18422.86|18422.86|0
1688136000000|2023-06-30 14:40:00|18423.1|18423.1|18423.11|18423.11|18426.95|18426.95|18422.74|18422.74|0
1688136300000|2023-06-30 14:45:00|18423.03|18423.03|18419.32|18419.32|18423.13|18423.13|18418.75|18418.75|0
1688136600000|2023-06-30 14:50:00|18419.34|18419.34|18422.29|18422.29|18422.32|18422.32|18418.74|18418.74|0
1688136900000|2023-06-30 14:55:00|18422.33|18422.33|18429.61|18429.61|18429.61|18429.61|18421.58|18421.58|0
1688137200000|2023-06-30 15:00:00|18429.79|18429.79|18433.71|18433.71|18434.76|18434.76|18429.79|18429.79|0
1688137500000|2023-06-30 15:05:00|18433.63|18433.63|18440.83|18440.83|18441.06|18441.06|18432.89|18432.89|0
1688137800000|2023-06-30 15:10:00|18440.91|18440.91|18443.21|18443.21|18443.21|18443.21|18440.45|18440.45|0
1688138100000|2023-06-30 15:15:00|18443.09|18443.09|18442.75|18442.75|18443.21|18443.21|18440.99|18440.99|0
1688138400000|2023-06-30 15:20:00|18442.82|18442.82|18444.76|18444.76|18445.61|18445.61|18442.05|18442.05|0
1688138700000|2023-06-30 15:25:00|18444.8|18444.8|18443.75|18443.75|18450.58|18450.58|18443.59|18443.59|0
1685603700000|2023-06-01 07:15:00|18750.31|18750.31|18752.56|18752.56|18754.26|18754.26|18750.27|18750.27|0
1685604000000|2023-06-01 07:20:00|18752.17|18752.17|18752.11|18752.11|18755.57|18755.57|18750.54|18750.54|0
1685604300000|2023-06-01 07:25:00|18751.93|18751.93|18771.13|18771.13|18771.35|18771.35|18751.53|18751.53|0
1685604600000|2023-06-01 07:30:00|18771.28|18771.28|18776.43|18776.43|18776.52|18776.52|18771.22|18771.22|0
1685604900000|2023-06-01 07:35:00|18776.4|18776.4|18779.15|18779.15|18779.96|18779.96|18775.42|18775.42|0
1685605200000|2023-06-01 07:40:00|18779.02|18779.02|18784.79|18784.79|18784.99|18784.99|18778.65|18778.65|0
1685605500000|2023-06-01 07:45:00|18785.1|18785.1|18769.61|18769.61|18787.51|18787.51|18769.61|18769.61|0
1685605800000|2023-06-01 07:50:00|18769.49|18769.49|18769.45|18769.45|18769.49|18769.49|18766.62|18766.62|0
1685606100000|2023-06-01 07:55:00|18769.42|18769.42|18771.7|18771.7|18771.7|18771.7|18768.32|18768.32|0
1685606400000|2023-06-01 08:00:00|18771.8|18771.8|18767.97|18767.97|18772.69|18772.69|18766.79|18766.79|0
1685606700000|2023-06-01 08:05:00|18768.05|18768.05|18768.32|18768.32|18770.63|18770.63|18765.76|18765.76|0
1685607000000|2023-06-01 08:10:00|18768.04|18768.04|18773.35|18773.35|18773.35|18773.35|18766.31|18766.31|0
1685607300000|2023-06-01 08:15:00|18773.31|18773.31|18779.26|18779.26|18779.26|18779.26|18773.31|18773.31|0
1685607600000|2023-06-01 08:20:00|18779.19|18779.19|18785.12|18785.12|18785.21|18785.21|18778.71|18778.71|0
1685607900000|2023-06-01 08:25:00|18785.28|18785.28|18796.55|18796.55|18796.75|18796.75|18785.28|18785.28|0
1685608200000|2023-06-01 08:30:00|18796.63|18796.63|18809.91|18809.91|18810.53|18810.53|18796.5|18796.5|0
1685608500000|2023-06-01 08:35:00|18810.09|18810.09|18818.46|18818.46|18819.49|18819.49|18809.95|18809.95|0
1685608800000|2023-06-01 08:40:00|18818.5|18818.5|18818.66|18818.66|18820.41|18820.41|18817.61|18817.61|0
1685609100000|2023-06-01 08:45:00|18818.4|18818.4|18824.58|18824.58|18824.72|18824.72|18818.11|18818.11|0
1685609400000|2023-06-01 08:50:00|18824.69|18824.69|18835.12|18835.12|18836.25|18836.25|18824.52|18824.52|0
1685609700000|2023-06-01 08:55:00|18835.3|18835.3|18832.1|18832.1|18835.86|18835.86|18831.36|18831.36|0
1685610000000|2023-06-01 09:00:00|18832.03|18832.03|18832.12|18832.12|18832.39|18832.39|18830.64|18830.64|0
1685610300000|2023-06-01 09:05:00|18832.29|18832.29|18835.79|18835.79|18838.35|18838.35|18832.29|18832.29|0
1685610600000|2023-06-01 09:10:00|18835.87|18835.87|18830.85|18830.85|18836.29|18836.29|18830.75|18830.75|0
1685610900000|2023-06-01 09:15:00|18830.97|18830.97|18823.47|18823.47|18830.99|18830.99|18822.61|18822.61|0
1685611200000|2023-06-01 09:20:00|18823.42|18823.42|18829.74|18829.74|18829.75|18829.75|18823.11|18823.11|0
1685611500000|2023-06-01 09:25:00|18829.87|18829.87|18842.7|18842.7|18842.7|18842.7|18829.87|18829.87|0
1685611800000|2023-06-01 09:30:00|18842.53|18842.53|18844.08|18844.08|18844.23|18844.23|18842.06|18842.06|0
1685612100000|2023-06-01 09:35:00|18843.96|18843.96|18842.96|18842.96|18844.38|18844.38|18842.4|18842.4|0
1685612400000|2023-06-01 09:40:00|18842.93|18842.93|18847.35|18847.35|18848.3|18848.3|18842.69|18842.69|0
1685612700000|2023-06-01 09:45:00|18847.33|18847.33|18846.2|18846.2|18848.58|18848.58|18844.32|18844.32|0
1685613000000|2023-06-01 09:50:00|18846.09|18846.09|18849.11|18849.11|18849.18|18849.18|18845.88|18845.88|0
1685613300000|2023-06-01 09:55:00|18849.19|18849.19|18853.77|18853.77|18853.86|18853.86|18848.68|18848.68|0
1685613600000|2023-06-01 10:00:00|18853.71|18853.71|18852.18|18852.18|18856.26|18856.26|18851.89|18851.89|0
1685613900000|2023-06-01 10:05:00|18852.34|18852.34|18852.96|18852.96|18853.9|18853.9|18852.08|18852.08|0
1685614200000|2023-06-01 10:10:00|18852.87|18852.87|18852.14|18852.14|18853.36|18853.36|18851.84|18851.84|0
1685614500000|2023-06-01 10:15:00|18852.28|18852.28|18845.33|18845.33|18852.78|18852.78|18844.2|18844.2|0
1685614800000|2023-06-01 10:20:00|18845.2|18845.2|18841.75|18841.75|18845.2|18845.2|18841.04|18841.04|0
1685615100000|2023-06-01 10:25:00|18841.69|18841.69|18840.26|18840.26|18842.7|18842.7|18839.6|18839.6|0
1685615400000|2023-06-01 10:30:00|18840.18|18840.18|18842.14|18842.14|18842.88|18842.88|18840.1|18840.1|0
1685615700000|2023-06-01 10:35:00|18841.98|18841.98|18836.58|18836.58|18841.98|18841.98|18836.42|18836.42|0
1685616000000|2023-06-01 10:40:00|18836.55|18836.55|18834.27|18834.27|18836.7|18836.7|18833.64|18833.64|0
1685616300000|2023-06-01 10:45:00|18834.18|18834.18|18835.79|18835.79|18835.79|18835.79|18833.36|18833.36|0
1685616600000|2023-06-01 10:50:00|18835.84|18835.84|18839.66|18839.66|18839.66|18839.66|18835.84|18835.84|0
1685616900000|2023-06-01 10:55:00|18839.8|18839.8|18835.33|18835.33|18840.81|18840.81|18835.33|18835.33|0
1685617200000|2023-06-01 11:00:00|18835.09|18835.09|18835.27|18835.27|18837.04|18837.04|18834.44|18834.44|0
1685617500000|2023-06-01 11:05:00|18835.21|18835.21|18830.53|18830.53|18835.79|18835.79|18830.4|18830.4|0
1685617800000|2023-06-01 11:10:00|18830.59|18830.59|18831.2|18831.2|18831.2|18831.2|18829.48|18829.48|0
1685618100000|2023-06-01 11:15:00|18831.17|18831.17|18832.63|18832.63|18833.37|18833.37|18830.69|18830.69|0
1685618400000|2023-06-01 11:20:00|18832.61|18832.61|18831.5|18831.5|18832.72|18832.72|18830.51|18830.51|0
1685618700000|2023-06-01 11:25:00|18831.44|18831.44|18833.11|18833.11|18833.51|18833.51|18830.6|18830.6|0
1685619000000|2023-06-01 11:30:00|18833.22|18833.22|18829.18|18829.18|18833.53|18833.53|18829.08|18829.08|0
1685619300000|2023-06-01 11:35:00|18829.08|18829.08|18828.05|18828.05|18829.32|18829.32|18827.82|18827.82|0
1685619600000|2023-06-01 11:40:00|18828.12|18828.12|18828.19|18828.19|18830.22|18830.22|18828.01|18828.01|0
1685619900000|2023-06-01 11:45:00|18828.3|18828.3|18827.49|18827.49|18828.98|18828.98|18826.81|18826.81|0
1685620200000|2023-06-01 11:50:00|18827.6|18827.6|18828.74|18828.74|18828.81|18828.81|18826.67|18826.67|0
1685620500000|2023-06-01 11:55:00|18828.47|18828.47|18830.44|18830.44|18830.8|18830.8|18828.47|18828.47|0
1685620800000|2023-06-01 12:00:00|18830.51|18830.51|18832.59|18832.59|18833.54|18833.54|18829.96|18829.96|0
1685621100000|2023-06-01 12:05:00|18832.4|18832.4|18829.08|18829.08|18833.15|18833.15|18828.81|18828.81|0
1685621400000|2023-06-01 12:10:00|18828.81|18828.81|18827.27|18827.27|18828.81|18828.81|18827.22|18827.22|0
1685621700000|2023-06-01 12:15:00|18827.01|18827.01|18819.57|18819.57|18827.01|18827.01|18817.38|18817.38|0
1685622000000|2023-06-01 12:20:00|18819.52|18819.52|18821.72|18821.72|18821.74|18821.74|18817.49|18817.49|0
1685622300000|2023-06-01 12:25:00|18821.77|18821.77|18822.37|18822.37|18825.97|18825.97|18821.59|18821.59|0
1685622600000|2023-06-01 12:30:00|18822.29|18822.29|18823.29|18823.29|18825.53|18825.53|18821.85|18821.85|0
1685622900000|2023-06-01 12:35:00|18823.37|18823.37|18820.83|18820.83|18823.64|18823.64|18820.43|18820.43|0
1685623200000|2023-06-01 12:40:00|18820.79|18820.79|18815.99|18815.99|18820.79|18820.79|18815.49|18815.49|0
1685623500000|2023-06-01 12:45:00|18816.07|18816.07|18813|18813|18816.15|18816.15|18812.95|18812.95|0
1685623800000|2023-06-01 12:50:00|18813.04|18813.04|18808.92|18808.92|18813.09|18813.09|18808.73|18808.73|0
1685624100000|2023-06-01 12:55:00|18808.81|18808.81|18810.54|18810.54|18812.08|18812.08|18807.98|18807.98|0
1685624400000|2023-06-01 13:00:00|18810.41|18810.41|18807.8|18807.8|18810.41|18810.41|18807.69|18807.69|0
1685624700000|2023-06-01 13:05:00|18807.73|18807.73|18816.23|18816.23|18816.23|18816.23|18807.11|18807.11|0
1685625000000|2023-06-01 13:10:00|18816.25|18816.25|18819.87|18819.87|18820.4|18820.4|18815.36|18815.36|0
1685625300000|2023-06-01 13:15:00|18819.74|18819.74|18822.46|18822.46|18823.05|18823.05|18818.81|18818.81|0
1685625600000|2023-06-01 13:20:00|18822.64|18822.64|18821.65|18821.65|18823.15|18823.15|18821.44|18821.44|0
1685625900000|2023-06-01 13:25:00|18821.68|18821.68|18823.92|18823.92|18824.96|18824.96|18821.37|18821.37|0
1685626200000|2023-06-01 13:30:00|18823.78|18823.78|18820.77|18820.77|18823.78|18823.78|18819.92|18819.92|0
1685626500000|2023-06-01 13:35:00|18820.84|18820.84|18827.23|18827.23|18828.39|18828.39|18820.28|18820.28|0
1685626800000|2023-06-01 13:40:00|18827.28|18827.28|18817.56|18817.56|18827.35|18827.35|18817.32|18817.32|0
1685627100000|2023-06-01 13:45:00|18817.43|18817.43|18802.31|18802.31|18817.43|18817.43|18802.19|18802.19|0
1685627400000|2023-06-01 13:50:00|18802.01|18802.01|18790.84|18790.84|18802.01|18802.01|18789.91|18789.91|0
1685627700000|2023-06-01 13:55:00|18790.88|18790.88|18776.29|18776.29|18793.07|18793.07|18776.29|18776.29|0
1685628000000|2023-06-01 14:00:00|18776.22|18776.22|18798.81|18798.81|18798.96|18798.96|18773.81|18773.81|0
1685628300000|2023-06-01 14:05:00|18798.67|18798.67|18795.93|18795.93|18799.16|18799.16|18795.86|18795.86|0
1685628600000|2023-06-01 14:10:00|18795.8|18795.8|18802.55|18802.55|18802.61|18802.61|18795.57|18795.57|0
1685628900000|2023-06-01 14:15:00|18802.68|18802.68|18802.79|18802.79|18805.98|18805.98|18802.19|18802.19|0
1685629200000|2023-06-01 14:20:00|18802.7|18802.7|18801.59|18801.59|18804.61|18804.61|18799.86|18799.86|0
1685629500000|2023-06-01 14:25:00|18801.66|18801.66|18803.89|18803.89|18803.89|18803.89|18800.08|18800.08|0
1685629800000|2023-06-01 14:30:00|18803.93|18803.93|18809.77|18809.77|18809.77|18809.77|18803.14|18803.14|0
1685630100000|2023-06-01 14:35:00|18809.69|18809.69|18818.94|18818.94|18819.79|18819.79|18809.69|18809.69|0
1685630400000|2023-06-01 14:40:00|18819.06|18819.06|18827.26|18827.26|18827.34|18827.34|18819.01|18819.01|0
1685630700000|2023-06-01 14:45:00|18827.37|18827.37|18829.69|18829.69|18835.96|18835.96|18827.33|18827.33|0
1685631000000|2023-06-01 14:50:00|18829.77|18829.77|18834.81|18834.81|18834.81|18834.81|18829.35|18829.35|0
1685631300000|2023-06-01 14:55:00|18834.78|18834.78|18836.51|18836.51|18837.77|18837.77|18834.67|18834.67|0
1685631600000|2023-06-01 15:00:00|18836.55|18836.55|18831.56|18831.56|18836.93|18836.93|18830.93|18830.93|0
1685631900000|2023-06-01 15:05:00|18831.6|18831.6|18831.65|18831.65|18832.66|18832.66|18829.24|18829.24|0
1685632200000|2023-06-01 15:10:00|18831.34|18831.34|18831.5|18831.5|18832.31|18832.31|18830.54|18830.54|0
1685632500000|2023-06-01 15:15:00|18831.58|18831.58|18836.41|18836.41|18838.83|18838.83|18831.46|18831.46|0
1685632800000|2023-06-01 15:20:00|18836.55|18836.55|18836.11|18836.11|18838.4|18838.4|18835.38|18835.38|0
1685633100000|2023-06-01 15:25:00|18836.16|18836.16|18837.87|18837.87|18840.31|18840.31|18834.02|18834.02|0
1685690100000|2023-06-02 07:15:00|18936.6|18936.6|18945.29|18945.29|18945.29|18945.29|18933.13|18933.13|0
1685690400000|2023-06-02 07:20:00|18945.9|18945.9|18950.86|18950.86|18952.67|18952.67|18945|18945|0
1685690700000|2023-06-02 07:25:00|18951.03|18951.03|18946.48|18946.48|18951.85|18951.85|18944.4|18944.4|0
1685691000000|2023-06-02 07:30:00|18946.56|18946.56|18955.94|18955.94|18957.02|18957.02|18946.56|18946.56|0
1685691300000|2023-06-02 07:35:00|18956.13|18956.13|18974.75|18974.75|18974.94|18974.94|18956.05|18956.05|0
1685691600000|2023-06-02 07:40:00|18974.81|18974.81|18977.72|18977.72|18984.54|18984.54|18973.91|18973.91|0
1685691900000|2023-06-02 07:45:00|18977.65|18977.65|18978.23|18978.23|18978.64|18978.64|18975.25|18975.25|0
1685692200000|2023-06-02 07:50:00|18978.34|18978.34|18979.17|18979.17|18982.43|18982.43|18978.17|18978.17|0
1685692500000|2023-06-02 07:55:00|18979.49|18979.49|18980.29|18980.29|18981.01|18981.01|18976.56|18976.56|0
1685692800000|2023-06-02 08:00:00|18980.04|18980.04|18989.68|18989.68|18989.68|18989.68|18980.03|18980.03|0
1685693100000|2023-06-02 08:05:00|18989.75|18989.75|18994.14|18994.14|18994.14|18994.14|18989.75|18989.75|0
1685693400000|2023-06-02 08:10:00|18994.21|18994.21|19001.07|19001.07|19001.9|19001.9|18992.8|18992.8|0
1685693700000|2023-06-02 08:15:00|19000.85|19000.85|19012.49|19012.49|19012.92|19012.92|19000.85|19000.85|0
1685694000000|2023-06-02 08:20:00|19012.62|19012.62|19020.62|19020.62|19020.95|19020.95|19012.62|19012.62|0
1685694300000|2023-06-02 08:25:00|19020.57|19020.57|19013.33|19013.33|19022.83|19022.83|19013.33|19013.33|0
1685694600000|2023-06-02 08:30:00|19013.16|19013.16|19015.1|19015.1|19015.52|19015.52|19012.37|19012.37|0
1685694900000|2023-06-02 08:35:00|19015.19|19015.19|19020.34|19020.34|19020.42|19020.42|19014.41|19014.41|0
1685695200000|2023-06-02 08:40:00|19020.44|19020.44|19015.92|19015.92|19020.53|19020.53|19014.11|19014.11|0
1685695500000|2023-06-02 08:45:00|19015.87|19015.87|19013.59|19013.59|19016.03|19016.03|19013.53|19013.53|0
1685695800000|2023-06-02 08:50:00|19013.53|19013.53|19015.85|19015.85|19016.2|19016.2|19012.34|19012.34|0
1685696100000|2023-06-02 08:55:00|19016.2|19016.2|19018.07|19018.07|19018.69|19018.69|19015.23|19015.23|0
1685696400000|2023-06-02 09:00:00|19018.17|19018.17|19026.41|19026.41|19026.41|19026.41|19017.2|19017.2|0
1685696700000|2023-06-02 09:05:00|19026.54|19026.54|19028.59|19028.59|19031.15|19031.15|19025.86|19025.86|0
1685697000000|2023-06-02 09:10:00|19028.53|19028.53|19028.27|19028.27|19030.79|19030.79|19025.55|19025.55|0
1685697300000|2023-06-02 09:15:00|19028.38|19028.38|19037.19|19037.19|19037.68|19037.68|19027.26|19027.26|0
1685697600000|2023-06-02 09:20:00|19037.26|19037.26|19030.75|19030.75|19039.64|19039.64|19030.42|19030.42|0
1685697900000|2023-06-02 09:25:00|19030.84|19030.84|19025.07|19025.07|19030.95|19030.95|19023.7|19023.7|0
1685698200000|2023-06-02 09:30:00|19025.03|19025.03|19026.61|19026.61|19026.96|19026.96|19024.48|19024.48|0
1685698500000|2023-06-02 09:35:00|19026.79|19026.79|19025.79|19025.79|19028.91|19028.91|19025.79|19025.79|0
1685698800000|2023-06-02 09:40:00|19025.69|19025.69|19026.5|19026.5|19026.9|19026.9|19024.96|19024.96|0
1685699100000|2023-06-02 09:45:00|19026.57|19026.57|19021.4|19021.4|19026.57|19026.57|19021.26|19021.26|0
1685699400000|2023-06-02 09:50:00|19021.49|19021.49|19025.23|19025.23|19025.96|19025.96|19021.2|19021.2|0
1685699700000|2023-06-02 09:55:00|19025.19|19025.19|19031.67|19031.67|19031.89|19031.89|19025.12|19025.12|0
1685700000000|2023-06-02 10:00:00|19031.9|19031.9|19041.13|19041.13|19041.99|19041.99|19031.9|19031.9|0
1685700300000|2023-06-02 10:05:00|19041.22|19041.22|19040.15|19040.15|19044.62|19044.62|19040.15|19040.15|0
1685700600000|2023-06-02 10:10:00|19040.27|19040.27|19041.98|19041.98|19042|19042|19039.09|19039.09|0
1685700900000|2023-06-02 10:15:00|19041.9|19041.9|19050.39|19050.39|19050.39|19050.39|19041.85|19041.85|0
1685701200000|2023-06-02 10:20:00|19050.35|19050.35|19051.09|19051.09|19051.59|19051.59|19049.68|19049.68|0
1685701500000|2023-06-02 10:25:00|19051.04|19051.04|19051.43|19051.43|19051.9|19051.9|19049.77|19049.77|0
1685701800000|2023-06-02 10:30:00|19051.41|19051.41|19051.82|19051.82|19051.82|19051.82|19049.32|19049.32|0
1685702100000|2023-06-02 10:35:00|19051.85|19051.85|19055.55|19055.55|19055.6|19055.6|19051.77|19051.77|0
1685702400000|2023-06-02 10:40:00|19055.49|19055.49|19052.58|19052.58|19055.68|19055.68|19051.63|19051.63|0
1685702700000|2023-06-02 10:45:00|19052.5|19052.5|19053.68|19053.68|19054.2|19054.2|19052.47|19052.47|0
1685703000000|2023-06-02 10:50:00|19053.76|19053.76|19053.73|19053.73|19055.32|19055.32|19053.6|19053.6|0
1685703300000|2023-06-02 10:55:00|19053.58|19053.58|19055.32|19055.32|19055.66|19055.66|19053.58|19053.58|0
1685703600000|2023-06-02 11:00:00|19055.23|19055.23|19055.49|19055.49|19055.81|19055.81|19054.64|19054.64|0
1685703900000|2023-06-02 11:05:00|19055.45|19055.45|19061.51|19061.51|19061.62|19061.62|19055.26|19055.26|0
1685704200000|2023-06-02 11:10:00|19061.69|19061.69|19065.2|19065.2|19065.41|19065.41|19060.41|19060.41|0
1685704500000|2023-06-02 11:15:00|19065.15|19065.15|19066.42|19066.42|19067.47|19067.47|19065.11|19065.11|0
1685704800000|2023-06-02 11:20:00|19066.46|19066.46|19069.37|19069.37|19069.37|19069.37|19066.4|19066.4|0
1685705100000|2023-06-02 11:25:00|19069.01|19069.01|19080.53|19080.53|19080.88|19080.88|19068.89|19068.89|0
1685705400000|2023-06-02 11:30:00|19080.61|19080.61|19081.99|19081.99|19084.28|19084.28|19080.61|19080.61|0
1685705700000|2023-06-02 11:35:00|19081.92|19081.92|19084.2|19084.2|19084.2|19084.2|19081.53|19081.53|0
1685706000000|2023-06-02 11:40:00|19084.35|19084.35|19083.86|19083.86|19085.2|19085.2|19083.51|19083.51|0
1685706300000|2023-06-02 11:45:00|19083.99|19083.99|19085.59|19085.59|19086.33|19086.33|19083.21|19083.21|0
1685706600000|2023-06-02 11:50:00|19085.61|19085.61|19090.67|19090.67|19091.22|19091.22|19085.61|19085.61|0
1685706900000|2023-06-02 11:55:00|19090.63|19090.63|19088.45|19088.45|19090.79|19090.79|19087.06|19087.06|0
1685707200000|2023-06-02 12:00:00|19088.55|19088.55|19087.45|19087.45|19089.11|19089.11|19086.25|19086.25|0
1685707500000|2023-06-02 12:05:00|19087.48|19087.48|19094.25|19094.25|19094.29|19094.29|19087.41|19087.41|0
1685707800000|2023-06-02 12:10:00|19094.27|19094.27|19094.57|19094.57|19095.36|19095.36|19092.89|19092.89|0
1685708100000|2023-06-02 12:15:00|19094.44|19094.44|19091.1|19091.1|19094.81|19094.81|19091.02|19091.02|0
1685708400000|2023-06-02 12:20:00|19091.06|19091.06|19093.38|19093.38|19093.38|19093.38|19089.94|19089.94|0
1685708700000|2023-06-02 12:25:00|19093.43|19093.43|19095.33|19095.33|19101.16|19101.16|19092.8|19092.8|0
1685709000000|2023-06-02 12:30:00|19095.5|19095.5|19119.12|19119.12|19119.99|19119.99|19091.07|19091.07|0
1685709300000|2023-06-02 12:35:00|19119.36|19119.36|19124.3|19124.3|19127.15|19127.15|19118.9|19118.9|0
1685709600000|2023-06-02 12:40:00|19124.14|19124.14|19124.87|19124.87|19128.52|19128.52|19122.29|19122.29|0
1685709900000|2023-06-02 12:45:00|19125.02|19125.02|19124.06|19124.06|19127.19|19127.19|19124.01|19124.01|0
1685710200000|2023-06-02 12:50:00|19123.99|19123.99|19116.61|19116.61|19123.99|19123.99|19115.15|19115.15|0
1685710500000|2023-06-02 12:55:00|19116.46|19116.46|19113.24|19113.24|19116.46|19116.46|19112.24|19112.24|0
1685710800000|2023-06-02 13:00:00|19113.38|19113.38|19115.01|19115.01|19115.65|19115.65|19112.45|19112.45|0
1685711100000|2023-06-02 13:05:00|19115.12|19115.12|19117.9|19117.9|19118.01|19118.01|19114.63|19114.63|0
1685711400000|2023-06-02 13:10:00|19117.93|19117.93|19119.89|19119.89|19120.35|19120.35|19117.75|19117.75|0
1685711700000|2023-06-02 13:15:00|19120|19120|19118.06|19118.06|19120.44|19120.44|19118.06|19118.06|0
1685712000000|2023-06-02 13:20:00|19118.03|19118.03|19119.34|19119.34|19121.02|19121.02|19118.03|19118.03|0
1685712300000|2023-06-02 13:25:00|19119.26|19119.26|19120.97|19120.97|19121.15|19121.15|19118.03|19118.03|0
1685712600000|2023-06-02 13:30:00|19121.04|19121.04|19126.08|19126.08|19128.3|19128.3|19120.59|19120.59|0
1685712900000|2023-06-02 13:35:00|19126.12|19126.12|19135.03|19135.03|19135.86|19135.86|19126.12|19126.12|0
1685713200000|2023-06-02 13:40:00|19135.09|19135.09|19135.23|19135.23|19136.1|19136.1|19131.68|19131.68|0
1685713500000|2023-06-02 13:45:00|19134.97|19134.97|19118.81|19118.81|19136.14|19136.14|19117.82|19117.82|0
1685713800000|2023-06-02 13:50:00|19118.86|19118.86|19123.83|19123.83|19123.83|19123.83|19118.86|19118.86|0
1685714100000|2023-06-02 13:55:00|19123.79|19123.79|19110.27|19110.27|19123.95|19123.95|19110.27|19110.27|0
1685714400000|2023-06-02 14:00:00|19110.33|19110.33|19102.32|19102.32|19110.41|19110.41|19102.28|19102.28|0
1685714700000|2023-06-02 14:05:00|19102.46|19102.46|19111.57|19111.57|19112.99|19112.99|19101.98|19101.98|0
1685715000000|2023-06-02 14:10:00|19111.52|19111.52|19114.5|19114.5|19115.57|19115.57|19111.16|19111.16|0
1685715300000|2023-06-02 14:15:00|19114.18|19114.18|19109.26|19109.26|19114.58|19114.58|19107.35|19107.35|0
1685715600000|2023-06-02 14:20:00|19109.16|19109.16|19108.31|19108.31|19112.42|19112.42|19107.73|19107.73|0
1685715900000|2023-06-02 14:25:00|19108.21|19108.21|19109.48|19109.48|19111.15|19111.15|19106.6|19106.6|0
1685716200000|2023-06-02 14:30:00|19109.55|19109.55|19106.72|19106.72|19109.78|19109.78|19105.92|19105.92|0
1685716500000|2023-06-02 14:35:00|19106.79|19106.79|19108.97|19108.97|19108.97|19108.97|19105.53|19105.53|0
1685716800000|2023-06-02 14:40:00|19109.06|19109.06|19117.3|19117.3|19117.3|19117.3|19108.96|19108.96|0
1685717100000|2023-06-02 14:45:00|19117.35|19117.35|19121.34|19121.34|19121.93|19121.93|19116.21|19116.21|0
1685717400000|2023-06-02 14:50:00|19121.07|19121.07|19122.59|19122.59|19122.9|19122.9|19121.06|19121.06|0
1685717700000|2023-06-02 14:55:00|19122.54|19122.54|19120.14|19120.14|19123.15|19123.15|19118.26|19118.26|0
1685718000000|2023-06-02 15:00:00|19120.08|19120.08|19127.78|19127.78|19127.78|19127.78|19119.73|19119.73|0
1685718300000|2023-06-02 15:05:00|19127.9|19127.9|19132.72|19132.72|19132.72|19132.72|19127.51|19127.51|0
1685718600000|2023-06-02 15:10:00|19132.76|19132.76|19137.76|19137.76|19138.2|19138.2|19132.76|19132.76|0
1685718900000|2023-06-02 15:15:00|19137.84|19137.84|19137.67|19137.67|19140.4|19140.4|19136.55|19136.55|0
1685719200000|2023-06-02 15:20:00|19137.6|19137.6|19141.21|19141.21|19141.82|19141.82|19137.53|19137.53|0
1685719500000|2023-06-02 15:25:00|19141.29|19141.29|19137.3|19137.3|19142.24|19142.24|19136.5|19136.5|0
1685949300000|2023-06-05 07:15:00|19207.55|19207.55|19203.95|19203.95|19207.55|19207.55|19198.52|19198.52|0
1685949600000|2023-06-05 07:20:00|19203.53|19203.53|19204.93|19204.93|19205.93|19205.93|19201.12|19201.12|0
1685949900000|2023-06-05 07:25:00|19204.94|19204.94|19212.11|19212.11|19213.78|19213.78|19204.36|19204.36|0
1685950200000|2023-06-05 07:30:00|19211.9|19211.9|19230.58|19230.58|19230.58|19230.58|19211.9|19211.9|0
1685950500000|2023-06-05 07:35:00|19230.72|19230.72|19226.44|19226.44|19231.4|19231.4|19224.22|19224.22|0
1685950800000|2023-06-05 07:40:00|19226.25|19226.25|19226.26|19226.26|19227.21|19227.21|19222.44|19222.44|0
1685951100000|2023-06-05 07:45:00|19226.36|19226.36|19238.74|19238.74|19238.74|19238.74|19226.36|19226.36|0
1685951400000|2023-06-05 07:50:00|19238.8|19238.8|19248.75|19248.75|19248.75|19248.75|19238.01|19238.01|0
1685951700000|2023-06-05 07:55:00|19249.28|19249.28|19268.7|19268.7|19268.7|19268.7|19249.28|19249.28|0
1685952000000|2023-06-05 08:00:00|19268.49|19268.49|19281.05|19281.05|19281.48|19281.48|19268.49|19268.49|0
1685952300000|2023-06-05 08:05:00|19281.01|19281.01|19283.94|19283.94|19285.44|19285.44|19280.86|19280.86|0
1685952600000|2023-06-05 08:10:00|19283.89|19283.89|19271.6|19271.6|19283.89|19283.89|19271.07|19271.07|0
1685952900000|2023-06-05 08:15:00|19271.58|19271.58|19272.48|19272.48|19272.48|19272.48|19267.95|19267.95|0
1685953200000|2023-06-05 08:20:00|19272.43|19272.43|19275.59|19275.59|19276.46|19276.46|19271.15|19271.15|0
1685953500000|2023-06-05 08:25:00|19275.64|19275.64|19273.19|19273.19|19275.64|19275.64|19272.45|19272.45|0
1685953800000|2023-06-05 08:30:00|19273.08|19273.08|19277|19277|19277.63|19277.63|19272.32|19272.32|0
1685954100000|2023-06-05 08:35:00|19276.95|19276.95|19284.04|19284.04|19284.2|19284.2|19276.95|19276.95|0
1685954400000|2023-06-05 08:40:00|19283.99|19283.99|19292.39|19292.39|19292.58|19292.58|19283.99|19283.99|0
1685954700000|2023-06-05 08:45:00|19292.46|19292.46|19296.13|19296.13|19296.26|19296.26|19292.24|19292.24|0
1685955000000|2023-06-05 08:50:00|19296.19|19296.19|19298.7|19298.7|19298.79|19298.79|19296.18|19296.18|0
1685955300000|2023-06-05 08:55:00|19298.73|19298.73|19296.66|19296.66|19298.79|19298.79|19296.6|19296.6|0
1685955600000|2023-06-05 09:00:00|19296.71|19296.71|19293.03|19293.03|19296.71|19296.71|19292.16|19292.16|0
1685955900000|2023-06-05 09:05:00|19293.12|19293.12|19289.7|19289.7|19293.14|19293.14|19289.38|19289.38|0
1685956200000|2023-06-05 09:10:00|19289.54|19289.54|19283.7|19283.7|19289.83|19289.83|19282.6|19282.6|0
1685956500000|2023-06-05 09:15:00|19283.3|19283.3|19276.6|19276.6|19283.3|19283.3|19276.6|19276.6|0
1685956800000|2023-06-05 09:20:00|19276.54|19276.54|19276.45|19276.45|19277.8|19277.8|19275.9|19275.9|0
1685957100000|2023-06-05 09:25:00|19276.42|19276.42|19277.41|19277.41|19277.41|19277.41|19275.27|19275.27|0
1685957400000|2023-06-05 09:30:00|19277.31|19277.31|19280.34|19280.34|19280.39|19280.39|19277.31|19277.31|0
1685957700000|2023-06-05 09:35:00|19280.36|19280.36|19275.31|19275.31|19280.55|19280.55|19275.24|19275.24|0
1685958000000|2023-06-05 09:40:00|19275.26|19275.26|19271.01|19271.01|19275.26|19275.26|19270.33|19270.33|0
1685958300000|2023-06-05 09:45:00|19271.05|19271.05|19271.8|19271.8|19272|19272|19269.72|19269.72|0
1685958600000|2023-06-05 09:50:00|19271.87|19271.87|19271.36|19271.36|19274.06|19274.06|19270.66|19270.66|0
1685958900000|2023-06-05 09:55:00|19271.32|19271.32|19270.07|19270.07|19272.33|19272.33|19268.76|19268.76|0
1685959200000|2023-06-05 10:00:00|19269.91|19269.91|19271.7|19271.7|19272.16|19272.16|19269.91|19269.91|0
1685959500000|2023-06-05 10:05:00|19271.73|19271.73|19272.5|19272.5|19272.91|19272.91|19271.19|19271.19|0
1685959800000|2023-06-05 10:10:00|19272.38|19272.38|19276.14|19276.14|19276.21|19276.21|19270.57|19270.57|0
1685960100000|2023-06-05 10:15:00|19276.29|19276.29|19272.32|19272.32|19276.4|19276.4|19272.32|19272.32|0
1685960400000|2023-06-05 10:20:00|19272.17|19272.17|19270.96|19270.96|19275.67|19275.67|19270.86|19270.86|0
1685960700000|2023-06-05 10:25:00|19270.78|19270.78|19268.22|19268.22|19271.52|19271.52|19268.08|19268.08|0
1685961000000|2023-06-05 10:30:00|19268.16|19268.16|19262.76|19262.76|19268.35|19268.35|19262.76|19262.76|0
1685961300000|2023-06-05 10:35:00|19262.74|19262.74|19261.9|19261.9|19264.02|19264.02|19261.24|19261.24|0
1685961600000|2023-06-05 10:40:00|19261.46|19261.46|19258.93|19258.93|19262.86|19262.86|19258.88|19258.88|0
1685961900000|2023-06-05 10:45:00|19258.89|19258.89|19261.16|19261.16|19261.43|19261.43|19258.81|19258.81|0
1685962200000|2023-06-05 10:50:00|19261.12|19261.12|19261.77|19261.77|19262.46|19262.46|19261.12|19261.12|0
1685962500000|2023-06-05 10:55:00|19261.86|19261.86|19259.31|19259.31|19261.94|19261.94|19258.92|19258.92|0
1685962800000|2023-06-05 11:00:00|19259.17|19259.17|19256.88|19256.88|19259.25|19259.25|19256.03|19256.03|0
1685963100000|2023-06-05 11:05:00|19256.8|19256.8|19257.92|19257.92|19257.94|19257.94|19255.56|19255.56|0
1685963400000|2023-06-05 11:10:00|19257.85|19257.85|19256.29|19256.29|19258.65|19258.65|19255.84|19255.84|0
1685963700000|2023-06-05 11:15:00|19256.36|19256.36|19254.34|19254.34|19256.63|19256.63|19254.17|19254.17|0
1685964000000|2023-06-05 11:20:00|19254.48|19254.48|19255.41|19255.41|19255.89|19255.89|19254.34|19254.34|0
1685964300000|2023-06-05 11:25:00|19255.36|19255.36|19258.85|19258.85|19259|19259|19255.31|19255.31|0
1685964600000|2023-06-05 11:30:00|19258.84|19258.84|19256.83|19256.83|19258.84|19258.84|19256.83|19256.83|0
1685964900000|2023-06-05 11:35:00|19256.89|19256.89|19256.44|19256.44|19258.21|19258.21|19255.73|19255.73|0
1685965200000|2023-06-05 11:40:00|19256.41|19256.41|19256.65|19256.65|19257.55|19257.55|19256.11|19256.11|0
1685965500000|2023-06-05 11:45:00|19256.7|19256.7|19261.67|19261.67|19261.67|19261.67|19256.54|19256.54|0
1685965800000|2023-06-05 11:50:00|19261.72|19261.72|19262.48|19262.48|19263.62|19263.62|19261.69|19261.69|0
1685966100000|2023-06-05 11:55:00|19262.4|19262.4|19257.89|19257.89|19262.4|19262.4|19257.76|19257.76|0
1685966400000|2023-06-05 12:00:00|19258.01|19258.01|19249.43|19249.43|19258.01|19258.01|19249.43|19249.43|0
1685966700000|2023-06-05 12:05:00|19249.73|19249.73|19250.99|19250.99|19251|19251|19249.49|19249.49|0
1685967000000|2023-06-05 12:10:00|19250.94|19250.94|19247.85|19247.85|19251.2|19251.2|19247.5|19247.5|0
1685967300000|2023-06-05 12:15:00|19247.77|19247.77|19242.2|19242.2|19247.89|19247.89|19242.1|19242.1|0
1685967600000|2023-06-05 12:20:00|19242.16|19242.16|19241.21|19241.21|19242.2|19242.2|19240.32|19240.32|0
1685967900000|2023-06-05 12:25:00|19241.15|19241.15|19239.04|19239.04|19241.37|19241.37|19238.39|19238.39|0
1685968200000|2023-06-05 12:30:00|19238.97|19238.97|19238.19|19238.19|19240.34|19240.34|19237.82|19237.82|0
1685968500000|2023-06-05 12:35:00|19238.24|19238.24|19237.02|19237.02|19238.34|19238.34|19235.63|19235.63|0
1685968800000|2023-06-05 12:40:00|19237.06|19237.06|19234.14|19234.14|19237.06|19237.06|19234.05|19234.05|0
1685969100000|2023-06-05 12:45:00|19234.27|19234.27|19233.43|19233.43|19234.27|19234.27|19231.14|19231.14|0
1685969400000|2023-06-05 12:50:00|19233.55|19233.55|19231.62|19231.62|19233.7|19233.7|19231.51|19231.51|0
1685969700000|2023-06-05 12:55:00|19231.97|19231.97|19228.78|19228.78|19232.97|19232.97|19228.78|19228.78|0
1685970000000|2023-06-05 13:00:00|19228.81|19228.81|19226.29|19226.29|19228.94|19228.94|19226.29|19226.29|0
1685970300000|2023-06-05 13:05:00|19226.19|19226.19|19223.78|19223.78|19226.64|19226.64|19223.68|19223.68|0
1685970600000|2023-06-05 13:10:00|19223.73|19223.73|19220.42|19220.42|19224.46|19224.46|19220.17|19220.17|0
1685970900000|2023-06-05 13:15:00|19220.48|19220.48|19220.52|19220.52|19221.58|19221.58|19219.26|19219.26|0
1685971200000|2023-06-05 13:20:00|19220.44|19220.44|19217.77|19217.77|19220.71|19220.71|19217.72|19217.72|0
1685971500000|2023-06-05 13:25:00|19217.82|19217.82|19216.68|19216.68|19218.35|19218.35|19215.88|19215.88|0
1685971800000|2023-06-05 13:30:00|19216.66|19216.66|19214.43|19214.43|19216.66|19216.66|19211.81|19211.81|0
1685972100000|2023-06-05 13:35:00|19214.39|19214.39|19210.39|19210.39|19215.13|19215.13|19210.39|19210.39|0
1685972400000|2023-06-05 13:40:00|19210.34|19210.34|19202.13|19202.13|19210.63|19210.63|19201.93|19201.93|0
1685972700000|2023-06-05 13:45:00|19201.87|19201.87|19197.2|19197.2|19201.88|19201.88|19195.77|19195.77|0
1685973000000|2023-06-05 13:50:00|19197.13|19197.13|19192.26|19192.26|19197.13|19197.13|19191.26|19191.26|0
1685973300000|2023-06-05 13:55:00|19192.34|19192.34|19170.92|19170.92|19192.71|19192.71|19170.92|19170.92|0
1685973600000|2023-06-05 14:00:00|19170.87|19170.87|19178.66|19178.66|19183.83|19183.83|19170.87|19170.87|0
1685973900000|2023-06-05 14:05:00|19178.34|19178.34|19163.88|19163.88|19178.52|19178.52|19163.61|19163.61|0
1685974200000|2023-06-05 14:10:00|19163.92|19163.92|19132.35|19132.35|19163.92|19163.92|19132.35|19132.35|0
1685974500000|2023-06-05 14:15:00|19132.32|19132.32|19126.9|19126.9|19132.98|19132.98|19126.09|19126.09|0
1685974800000|2023-06-05 14:20:00|19126.68|19126.68|19117.81|19117.81|19126.68|19126.68|19114.25|19114.25|0
1685975100000|2023-06-05 14:25:00|19117.75|19117.75|19120.12|19120.12|19120.83|19120.83|19114.34|19114.34|0
1685975400000|2023-06-05 14:30:00|19120.08|19120.08|19126.98|19126.98|19128.42|19128.42|19118.74|19118.74|0
1685975700000|2023-06-05 14:35:00|19127.2|19127.2|19125.93|19125.93|19128.67|19128.67|19125.47|19125.47|0
1685976000000|2023-06-05 14:40:00|19125.71|19125.71|19118.48|19118.48|19125.71|19125.71|19117.98|19117.98|0
1685976300000|2023-06-05 14:45:00|19118.43|19118.43|19121.77|19121.77|19121.79|19121.79|19118.43|19118.43|0
1685976600000|2023-06-05 14:50:00|19121.81|19121.81|19118.44|19118.44|19122.02|19122.02|19117.82|19117.82|0
1685976900000|2023-06-05 14:55:00|19118.4|19118.4|19118.32|19118.32|19121.48|19121.48|19116.64|19116.64|0
1685977200000|2023-06-05 15:00:00|19118.36|19118.36|19116.73|19116.73|19119.48|19119.48|19116.64|19116.64|0
1685977500000|2023-06-05 15:05:00|19116.78|19116.78|19111.6|19111.6|19116.9|19116.9|19109.84|19109.84|0
1685977800000|2023-06-05 15:10:00|19111.71|19111.71|19114.23|19114.23|19115.56|19115.56|19111.71|19111.71|0
1685978100000|2023-06-05 15:15:00|19114.21|19114.21|19120.23|19120.23|19120.87|19120.87|19113.22|19113.22|0
1685978400000|2023-06-05 15:20:00|19120.24|19120.24|19118.6|19118.6|19120.42|19120.42|19117.99|19117.99|0
1685978700000|2023-06-05 15:25:00|19118.55|19118.55|19117.82|19117.82|19121.95|19121.95|19117.11|19117.11|0
1686035700000|2023-06-06 07:15:00|19126.05|19126.05|19129.3|19129.3|19129.3|19129.3|19124.64|19124.64|0
1686036000000|2023-06-06 07:20:00|19129.17|19129.17|19127.16|19127.16|19130.64|19130.64|19127.16|19127.16|0
1686036300000|2023-06-06 07:25:00|19127.09|19127.09|19135.13|19135.13|19135.49|19135.49|19126.1|19126.1|0
1686036600000|2023-06-06 07:30:00|19135.2|19135.2|19130.85|19130.85|19136.54|19136.54|19130.04|19130.04|0
1686036900000|2023-06-06 07:35:00|19130.93|19130.93|19122.73|19122.73|19132.82|19132.82|19122.5|19122.5|0
1686037200000|2023-06-06 07:40:00|19122.76|19122.76|19120.78|19120.78|19122.76|19122.76|19119.94|19119.94|0
1686037500000|2023-06-06 07:45:00|19120.72|19120.72|19124.6|19124.6|19124.61|19124.61|19120.02|19120.02|0
1686037800000|2023-06-06 07:50:00|19124.71|19124.71|19129.99|19129.99|19131.28|19131.28|19124.71|19124.71|0
1686038100000|2023-06-06 07:55:00|19130.38|19130.38|19129.89|19129.89|19131.55|19131.55|19127.77|19127.77|0
1686038400000|2023-06-06 08:00:00|19130.04|19130.04|19132.36|19132.36|19132.53|19132.53|19127.01|19127.01|0
1686038700000|2023-06-06 08:05:00|19132.34|19132.34|19124.04|19124.04|19132.6|19132.6|19124.04|19124.04|0
1686039000000|2023-06-06 08:10:00|19123.9|19123.9|19122.23|19122.23|19123.9|19123.9|19117.26|19117.26|0
1686039300000|2023-06-06 08:15:00|19122.33|19122.33|19127.31|19127.31|19127.45|19127.45|19122.03|19122.03|0
1686039600000|2023-06-06 08:20:00|19127.58|19127.58|19129.7|19129.7|19129.78|19129.78|19127.58|19127.58|0
1686039900000|2023-06-06 08:25:00|19129.96|19129.96|19131.13|19131.13|19132.64|19132.64|19129.46|19129.46|0
1686040200000|2023-06-06 08:30:00|19130.93|19130.93|19126.66|19126.66|19131.87|19131.87|19126.48|19126.48|0
1686040500000|2023-06-06 08:35:00|19126.62|19126.62|19123.67|19123.67|19126.62|19126.62|19122.63|19122.63|0
1686040800000|2023-06-06 08:40:00|19123.73|19123.73|19118.57|19118.57|19124.28|19124.28|19118.57|19118.57|0
1686041100000|2023-06-06 08:45:00|19118.36|19118.36|19112.04|19112.04|19118.36|19118.36|19111.68|19111.68|0
1686041400000|2023-06-06 08:50:00|19111.94|19111.94|19102.75|19102.75|19112.34|19112.34|19102.51|19102.51|0
1686041700000|2023-06-06 08:55:00|19102.65|19102.65|19096.47|19096.47|19102.65|19102.65|19096.11|19096.11|0
1686042000000|2023-06-06 09:00:00|19096.41|19096.41|19098.32|19098.32|19098.63|19098.63|19095.48|19095.48|0
1686042300000|2023-06-06 09:05:00|19098.31|19098.31|19093.97|19093.97|19099.52|19099.52|19093.27|19093.27|0
1686042600000|2023-06-06 09:10:00|19093.79|19093.79|19092.36|19092.36|19094.14|19094.14|19092.36|19092.36|0
1686042900000|2023-06-06 09:15:00|19092.2|19092.2|19089.35|19089.35|19092.57|19092.57|19088.48|19088.48|0
1686043200000|2023-06-06 09:20:00|19089.41|19089.41|19089.52|19089.52|19090.8|19090.8|19089.34|19089.34|0
1686043500000|2023-06-06 09:25:00|19089.41|19089.41|19086.93|19086.93|19091.22|19091.22|19086.55|19086.55|0
1686043800000|2023-06-06 09:30:00|19086.92|19086.92|19092.2|19092.2|19092.71|19092.71|19084.95|19084.95|0
1686044100000|2023-06-06 09:35:00|19092.14|19092.14|19093.42|19093.42|19094.33|19094.33|19092.14|19092.14|0
1686044400000|2023-06-06 09:40:00|19093.37|19093.37|19091.7|19091.7|19094.05|19094.05|19091.54|19091.54|0
1686044700000|2023-06-06 09:45:00|19091.57|19091.57|19090.41|19090.41|19092.05|19092.05|19089.74|19089.74|0
1686045000000|2023-06-06 09:50:00|19090.35|19090.35|19087.76|19087.76|19090.59|19090.59|19087.69|19087.69|0
1686045300000|2023-06-06 09:55:00|19087.72|19087.72|19085.1|19085.1|19087.75|19087.75|19084.31|19084.31|0
1686045600000|2023-06-06 10:00:00|19085.06|19085.06|19082.74|19082.74|19086.04|19086.04|19082.74|19082.74|0
1686045900000|2023-06-06 10:05:00|19082.8|19082.8|19079.91|19079.91|19082.8|19082.8|19078.22|19078.22|0
1686046200000|2023-06-06 10:10:00|19080.1|19080.1|19078.18|19078.18|19080.16|19080.16|19077.63|19077.63|0
1686046500000|2023-06-06 10:15:00|19078.16|19078.16|19080.57|19080.57|19080.57|19080.57|19076.47|19076.47|0
1686046800000|2023-06-06 10:20:00|19080.62|19080.62|19083.78|19083.78|19084.17|19084.17|19080.28|19080.28|0
1686047100000|2023-06-06 10:25:00|19083.74|19083.74|19085.87|19085.87|19086.64|19086.64|19083.7|19083.7|0
1686047400000|2023-06-06 10:30:00|19085.89|19085.89|19090.09|19090.09|19090.62|19090.62|19085.81|19085.81|0
1686047700000|2023-06-06 10:35:00|19090.21|19090.21|19096.09|19096.09|19096.34|19096.34|19090.08|19090.08|0
1686048000000|2023-06-06 10:40:00|19096.07|19096.07|19093.63|19093.63|19097.05|19097.05|19093.59|19093.59|0
1686048300000|2023-06-06 10:45:00|19093.47|19093.47|19086.55|19086.55|19093.47|19093.47|19086.23|19086.23|0
1686048600000|2023-06-06 10:50:00|19086.63|19086.63|19086.53|19086.53|19088.95|19088.95|19086.31|19086.31|0
1686048900000|2023-06-06 10:55:00|19086.63|19086.63|19087.52|19087.52|19088.2|19088.2|19085.93|19085.93|0
1686049200000|2023-06-06 11:00:00|19087.55|19087.55|19087.56|19087.56|19088.19|19088.19|19086.88|19086.88|0
1686049500000|2023-06-06 11:05:00|19087.45|19087.45|19086.96|19086.96|19088.38|19088.38|19086.88|19086.88|0
1686049800000|2023-06-06 11:10:00|19087.02|19087.02|19084.92|19084.92|19087.15|19087.15|19084.49|19084.49|0
1686050100000|2023-06-06 11:15:00|19085.08|19085.08|19084.2|19084.2|19085.46|19085.46|19083.96|19083.96|0
1686050400000|2023-06-06 11:20:00|19084.27|19084.27|19083.17|19083.17|19084.55|19084.55|19083.17|19083.17|0
1686050700000|2023-06-06 11:25:00|19083.09|19083.09|19085.33|19085.33|19085.65|19085.65|19082.48|19082.48|0
1686051000000|2023-06-06 11:30:00|19085.18|19085.18|19085.82|19085.82|19086.55|19086.55|19084.65|19084.65|0
1686051300000|2023-06-06 11:35:00|19085.84|19085.84|19090.96|19090.96|19090.96|19090.96|19085.56|19085.56|0
1686051600000|2023-06-06 11:40:00|19091.01|19091.01|19092.29|19092.29|19093.13|19093.13|19090.9|19090.9|0
1686051900000|2023-06-06 11:45:00|19092.23|19092.23|19095.45|19095.45|19095.78|19095.78|19091.52|19091.52|0
1686052200000|2023-06-06 11:50:00|19095.5|19095.5|19099.28|19099.28|19099.79|19099.79|19095.18|19095.18|0
1686052500000|2023-06-06 11:55:00|19099.36|19099.36|19102.84|19102.84|19103.15|19103.15|19099.36|19099.36|0
1686052800000|2023-06-06 12:00:00|19102.77|19102.77|19110.18|19110.18|19110.39|19110.39|19102.77|19102.77|0
1686053100000|2023-06-06 12:05:00|19109.96|19109.96|19112.41|19112.41|19112.49|19112.49|19109.96|19109.96|0
1686053400000|2023-06-06 12:10:00|19112.34|19112.34|19112.55|19112.55|19113.21|19113.21|19111.13|19111.13|0
1686053700000|2023-06-06 12:15:00|19112.45|19112.45|19113.29|19113.29|19114.47|19114.47|19112.04|19112.04|0
1686054000000|2023-06-06 12:20:00|19113.39|19113.39|19114.42|19114.42|19115.34|19115.34|19113.39|19113.39|0
1686054300000|2023-06-06 12:25:00|19114.5|19114.5|19116.44|19116.44|19116.89|19116.89|19114.5|19114.5|0
1686054600000|2023-06-06 12:30:00|19116.49|19116.49|19115.62|19115.62|19116.59|19116.59|19114.42|19114.42|0
1686054900000|2023-06-06 12:35:00|19115.56|19115.56|19117.35|19117.35|19117.43|19117.43|19114.29|19114.29|0
1686055200000|2023-06-06 12:40:00|19117.39|19117.39|19116.38|19116.38|19118.4|19118.4|19116.29|19116.29|0
1686055500000|2023-06-06 12:45:00|19116.21|19116.21|19120.84|19120.84|19120.96|19120.96|19115.99|19115.99|0
1686055800000|2023-06-06 12:50:00|19121.15|19121.15|19118.84|19118.84|19122.23|19122.23|19118.69|19118.69|0
1686056100000|2023-06-06 12:55:00|19118.8|19118.8|19118.28|19118.28|19118.95|19118.95|19116.85|19116.85|0
1686056400000|2023-06-06 13:00:00|19117.94|19117.94|19119.66|19119.66|19119.66|19119.66|19117.24|19117.24|0
1686056700000|2023-06-06 13:05:00|19119.73|19119.73|19118.27|19118.27|19120.07|19120.07|19117.84|19117.84|0
1686057000000|2023-06-06 13:10:00|19118.17|19118.17|19119.86|19119.86|19119.92|19119.92|19117.87|19117.87|0
1686057300000|2023-06-06 13:15:00|19119.89|19119.89|19116.94|19116.94|19119.93|19119.93|19116.77|19116.77|0
1686057600000|2023-06-06 13:20:00|19116.86|19116.86|19118.39|19118.39|19118.53|19118.53|19116.28|19116.28|0
1686057900000|2023-06-06 13:25:00|19118.41|19118.41|19117.83|19117.83|19118.87|19118.87|19116.3|19116.3|0
1686058200000|2023-06-06 13:30:00|19117.9|19117.9|19124.26|19124.26|19124.9|19124.9|19117.9|19117.9|0
1686058500000|2023-06-06 13:35:00|19124.31|19124.31|19130.41|19130.41|19131.48|19131.48|19123.73|19123.73|0
1686058800000|2023-06-06 13:40:00|19130.56|19130.56|19145.85|19145.85|19145.85|19145.85|19130.17|19130.17|0
1686059100000|2023-06-06 13:45:00|19145.9|19145.9|19154.14|19154.14|19154.82|19154.82|19145.9|19145.9|0
1686059400000|2023-06-06 13:50:00|19154.17|19154.17|19158.82|19158.82|19159.4|19159.4|19154.16|19154.16|0
1686059700000|2023-06-06 13:55:00|19158.89|19158.89|19148.36|19148.36|19159|19159|19147.82|19147.82|0
1686060000000|2023-06-06 14:00:00|19148.24|19148.24|19150.37|19150.37|19151.77|19151.77|19147.77|19147.77|0
1686060300000|2023-06-06 14:05:00|19150.21|19150.21|19152.29|19152.29|19152.29|19152.29|19147.54|19147.54|0
1686060600000|2023-06-06 14:10:00|19152.53|19152.53|19155.41|19155.41|19159.6|19159.6|19152.53|19152.53|0
1686060900000|2023-06-06 14:15:00|19155.47|19155.47|19161.74|19161.74|19161.77|19161.77|19152.26|19152.26|0
1686061200000|2023-06-06 14:20:00|19161.76|19161.76|19163.42|19163.42|19167.27|19167.27|19161.76|19161.76|0
1686061500000|2023-06-06 14:25:00|19163.55|19163.55|19165.91|19165.91|19166.93|19166.93|19163.32|19163.32|0
1686061800000|2023-06-06 14:30:00|19165.86|19165.86|19166.84|19166.84|19167.54|19167.54|19165.86|19165.86|0
1686062100000|2023-06-06 14:35:00|19166.78|19166.78|19174.56|19174.56|19174.56|19174.56|19166.23|19166.23|0
1686062400000|2023-06-06 14:40:00|19174.44|19174.44|19180.53|19180.53|19180.62|19180.62|19173.78|19173.78|0
1686062700000|2023-06-06 14:45:00|19180.41|19180.41|19186.14|19186.14|19187.6|19187.6|19180.41|19180.41|0
1686063000000|2023-06-06 14:50:00|19186.27|19186.27|19189.62|19189.62|19190.93|19190.93|19186.27|19186.27|0
1686063300000|2023-06-06 14:55:00|19189.67|19189.67|19192.69|19192.69|19192.69|19192.69|19188.58|19188.58|0
1686063600000|2023-06-06 15:00:00|19192.84|19192.84|19198.14|19198.14|19198.14|19198.14|19192.62|19192.62|0
1686063900000|2023-06-06 15:05:00|19198.3|19198.3|19197.7|19197.7|19198.65|19198.65|19194.36|19194.36|0
1686064200000|2023-06-06 15:10:00|19197.64|19197.64|19209.26|19209.26|19209.4|19209.4|19196.96|19196.96|0
1686064500000|2023-06-06 15:15:00|19209.3|19209.3|19215.39|19215.39|19217.72|19217.72|19208.81|19208.81|0
1686064800000|2023-06-06 15:20:00|19215.45|19215.45|19217.32|19217.32|19220.43|19220.43|19215.41|19215.41|0
1686065100000|2023-06-06 15:25:00|19217.43|19217.43|19214.47|19214.47|19217.47|19217.47|19209.94|19209.94|0
1686122100000|2023-06-07 07:15:00|19196.49|19196.49|19195.33|19195.33|19199.79|19199.79|19194.82|19194.82|0
1686122400000|2023-06-07 07:20:00|19195.57|19195.57|19190.34|19190.34|19196.15|19196.15|19189.49|19189.49|0
1686122700000|2023-06-07 07:25:00|19190.25|19190.25|19181.82|19181.82|19191.63|19191.63|19179.75|19179.75|0
1686123000000|2023-06-07 07:30:00|19182.17|19182.17|19187.75|19187.75|19189.37|19189.37|19182.17|19182.17|0
1686123300000|2023-06-07 07:35:00|19187.61|19187.61|19189|19189|19191.18|19191.18|19187.61|19187.61|0
1686123600000|2023-06-07 07:40:00|19189.08|19189.08|19178.72|19178.72|19189.08|19189.08|19178.26|19178.26|0
1686123900000|2023-06-07 07:45:00|19178.77|19178.77|19178.6|19178.6|19182|19182|19178.36|19178.36|0
1686124200000|2023-06-07 07:50:00|19178.78|19178.78|19183.97|19183.97|19183.97|19183.97|19177.36|19177.36|0
1686124500000|2023-06-07 07:55:00|19184.1|19184.1|19187.39|19187.39|19187.52|19187.52|19184.1|19184.1|0
1686124800000|2023-06-07 08:00:00|19187.33|19187.33|19184.08|19184.08|19187.85|19187.85|19183.74|19183.74|0
1686125100000|2023-06-07 08:05:00|19184.22|19184.22|19183.66|19183.66|19184.51|19184.51|19180.09|19180.09|0
1686125400000|2023-06-07 08:10:00|19183.61|19183.61|19186.02|19186.02|19186.59|19186.59|19182.01|19182.01|0
1686125700000|2023-06-07 08:15:00|19185.91|19185.91|19183.48|19183.48|19187.03|19187.03|19183.48|19183.48|0
1686126000000|2023-06-07 08:20:00|19183.35|19183.35|19180.59|19180.59|19184.21|19184.21|19180.22|19180.22|0
1686126300000|2023-06-07 08:25:00|19180.65|19180.65|19183.44|19183.44|19183.44|19183.44|19178.7|19178.7|0
1686126600000|2023-06-07 08:30:00|19183.28|19183.28|19184.2|19184.2|19185.07|19185.07|19182.89|19182.89|0
1686126900000|2023-06-07 08:35:00|19184.08|19184.08|19190.3|19190.3|19190.89|19190.89|19183.46|19183.46|0
1686127200000|2023-06-07 08:40:00|19190.35|19190.35|19194.76|19194.76|19195.06|19195.06|19189.89|19189.89|0
1686127500000|2023-06-07 08:45:00|19194.5|19194.5|19194.13|19194.13|19196.65|19196.65|19193.35|19193.35|0
1686127800000|2023-06-07 08:50:00|19194.34|19194.34|19191.33|19191.33|19194.34|19194.34|19191.32|19191.32|0
1686128100000|2023-06-07 08:55:00|19191.39|19191.39|19184.91|19184.91|19191.39|19191.39|19184.58|19184.58|0
1686128400000|2023-06-07 09:00:00|19184.86|19184.86|19180.26|19180.26|19184.98|19184.98|19180.26|19180.26|0
1686128700000|2023-06-07 09:05:00|19180.23|19180.23|19172.32|19172.32|19180.37|19180.37|19172.17|19172.17|0
1686129000000|2023-06-07 09:10:00|19171.38|19171.38|19170.81|19170.81|19172.31|19172.31|19165.4|19165.4|0
1686129300000|2023-06-07 09:15:00|19170.69|19170.69|19168.9|19168.9|19171.21|19171.21|19167.96|19167.96|0
1686129600000|2023-06-07 09:20:00|19169.2|19169.2|19168.56|19168.56|19169.2|19169.2|19165.06|19165.06|0
1686129900000|2023-06-07 09:25:00|19168.64|19168.64|19169.94|19169.94|19170.51|19170.51|19167.44|19167.44|0
1686130200000|2023-06-07 09:30:00|19169.71|19169.71|19176.2|19176.2|19176.33|19176.33|19169.71|19169.71|0
1686130500000|2023-06-07 09:35:00|19176.08|19176.08|19178.5|19178.5|19178.69|19178.69|19175.94|19175.94|0
1686130800000|2023-06-07 09:40:00|19178.38|19178.38|19181.76|19181.76|19182.2|19182.2|19177.94|19177.94|0
1686131100000|2023-06-07 09:45:00|19181.71|19181.71|19180.81|19180.81|19182.84|19182.84|19179.83|19179.83|0
1686131400000|2023-06-07 09:50:00|19180.83|19180.83|19180.95|19180.95|19180.99|19180.99|19179.29|19179.29|0
1686131700000|2023-06-07 09:55:00|19181.05|19181.05|19182.2|19182.2|19182.61|19182.61|19180.08|19180.08|0
1686132000000|2023-06-07 10:00:00|19182.03|19182.03|19181.02|19181.02|19182.06|19182.06|19180.77|19180.77|0
1686132300000|2023-06-07 10:05:00|19181.06|19181.06|19183.27|19183.27|19183.49|19183.49|19180.36|19180.36|0
1686132600000|2023-06-07 10:10:00|19183.21|19183.21|19186.26|19186.26|19186.26|19186.26|19182.62|19182.62|0
1686132900000|2023-06-07 10:15:00|19186.22|19186.22|19190.08|19190.08|19190.08|19190.08|19186.22|19186.22|0
1686133200000|2023-06-07 10:20:00|19190.2|19190.2|19193.18|19193.18|19193.55|19193.55|19189.74|19189.74|0
1686133500000|2023-06-07 10:25:00|19193.25|19193.25|19192.33|19192.33|19194.31|19194.31|19192.26|19192.26|0
1686133800000|2023-06-07 10:30:00|19192.22|19192.22|19189.57|19189.57|19193.49|19193.49|19189.38|19189.38|0
1686134100000|2023-06-07 10:35:00|19189.44|19189.44|19185.99|19185.99|19189.44|19189.44|19185.96|19185.96|0
1686134400000|2023-06-07 10:40:00|19186.03|19186.03|19185.95|19185.95|19186.74|19186.74|19184.88|19184.88|0
1686134700000|2023-06-07 10:45:00|19185.88|19185.88|19186.49|19186.49|19186.95|19186.95|19185.52|19185.52|0
1686135000000|2023-06-07 10:50:00|19186.36|19186.36|19186.6|19186.6|19187.57|19187.57|19185.86|19185.86|0
1686135300000|2023-06-07 10:55:00|19186.65|19186.65|19184.67|19184.67|19186.65|19186.65|19183.54|19183.54|0
1686135600000|2023-06-07 11:00:00|19184.89|19184.89|19186.11|19186.11|19186.43|19186.43|19184.23|19184.23|0
1686135900000|2023-06-07 11:05:00|19186.04|19186.04|19186.59|19186.59|19186.61|19186.61|19184.63|19184.63|0
1686136200000|2023-06-07 11:10:00|19186.8|19186.8|19188.65|19188.65|19188.65|19188.65|19186.8|19186.8|0
1686136500000|2023-06-07 11:15:00|19188.48|19188.48|19190.09|19190.09|19191.25|19191.25|19188.32|19188.32|0
1686136800000|2023-06-07 11:20:00|19190.17|19190.17|19196.77|19196.77|19196.77|19196.77|19189.67|19189.67|0
1686137100000|2023-06-07 11:25:00|19196.85|19196.85|19204.06|19204.06|19204.06|19204.06|19196.73|19196.73|0
1686137400000|2023-06-07 11:30:00|19203.96|19203.96|19206.69|19206.69|19207.03|19207.03|19203.8|19203.8|0
1686137700000|2023-06-07 11:35:00|19206.59|19206.59|19206.49|19206.49|19207.58|19207.58|19206.24|19206.24|0
1686138000000|2023-06-07 11:40:00|19206.37|19206.37|19205.48|19205.48|19206.95|19206.95|19205.38|19205.38|0
1686138300000|2023-06-07 11:45:00|19205.56|19205.56|19203.44|19203.44|19205.56|19205.56|19202.14|19202.14|0
1686138600000|2023-06-07 11:50:00|19203.38|19203.38|19203.4|19203.4|19204.7|19204.7|19203.21|19203.21|0
1686138900000|2023-06-07 11:55:00|19203.49|19203.49|19202.37|19202.37|19204.2|19204.2|19202.37|19202.37|0
1686139200000|2023-06-07 12:00:00|19202.52|19202.52|19205.03|19205.03|19205.14|19205.14|19202.34|19202.34|0
1686139500000|2023-06-07 12:05:00|19204.95|19204.95|19206.1|19206.1|19206.52|19206.52|19204.88|19204.88|0
1686139800000|2023-06-07 12:10:00|19206.31|19206.31|19205.59|19205.59|19207.61|19207.61|19205.59|19205.59|0
1686140100000|2023-06-07 12:15:00|19205.52|19205.52|19202.72|19202.72|19205.52|19205.52|19202.72|19202.72|0
1686140400000|2023-06-07 12:20:00|19202.89|19202.89|19202.2|19202.2|19203.77|19203.77|19201.45|19201.45|0
1686140700000|2023-06-07 12:25:00|19202.26|19202.26|19198.06|19198.06|19202.5|19202.5|19197.55|19197.55|0
1686141000000|2023-06-07 12:30:00|19198.01|19198.01|19200.84|19200.84|19200.84|19200.84|19196.97|19196.97|0
1686141300000|2023-06-07 12:35:00|19200.88|19200.88|19195.59|19195.59|19201|19201|19195.59|19195.59|0
1686141600000|2023-06-07 12:40:00|19195.49|19195.49|19191.33|19191.33|19195.49|19195.49|19191.24|19191.24|0
1686141900000|2023-06-07 12:45:00|19191.38|19191.38|19186.85|19186.85|19191.94|19191.94|19186.5|19186.5|0
1686142200000|2023-06-07 12:50:00|19186.81|19186.81|19184.97|19184.97|19188.5|19188.5|19184.97|19184.97|0
1686142500000|2023-06-07 12:55:00|19185.04|19185.04|19179.92|19179.92|19185.04|19185.04|19179.57|19179.57|0
1686142800000|2023-06-07 13:00:00|19179.79|19179.79|19177.84|19177.84|19180.23|19180.23|19177.59|19177.59|0
1686143100000|2023-06-07 13:05:00|19177.76|19177.76|19179.71|19179.71|19179.73|19179.73|19177.35|19177.35|0
1686143400000|2023-06-07 13:10:00|19179.54|19179.54|19176.27|19176.27|19181.4|19181.4|19175.84|19175.84|0
1686143700000|2023-06-07 13:15:00|19176.19|19176.19|19180.16|19180.16|19180.16|19180.16|19174.81|19174.81|0
1686144000000|2023-06-07 13:20:00|19180.33|19180.33|19181.43|19181.43|19182.19|19182.19|19180.33|19180.33|0
1686144300000|2023-06-07 13:25:00|19181.35|19181.35|19183.51|19183.51|19183.51|19183.51|19181.25|19181.25|0
1686144600000|2023-06-07 13:30:00|19183.6|19183.6|19183.14|19183.14|19184.55|19184.55|19180.11|19180.11|0
1686144900000|2023-06-07 13:35:00|19183.02|19183.02|19190.3|19190.3|19190.46|19190.46|19183.02|19183.02|0
1686145200000|2023-06-07 13:40:00|19190.28|19190.28|19190.33|19190.33|19194.14|19194.14|19190.28|19190.28|0
1686145500000|2023-06-07 13:45:00|19190.24|19190.24|19197.32|19197.32|19197.97|19197.97|19188.83|19188.83|0
1686145800000|2023-06-07 13:50:00|19197.14|19197.14|19198.4|19198.4|19200.12|19200.12|19196.64|19196.64|0
1686146100000|2023-06-07 13:55:00|19198.35|19198.35|19201.48|19201.48|19204.28|19204.28|19197.66|19197.66|0
1686146400000|2023-06-07 14:00:00|19201.27|19201.27|19198.76|19198.76|19201.3|19201.3|19195.64|19195.64|0
1686146700000|2023-06-07 14:05:00|19198.87|19198.87|19194.15|19194.15|19199.78|19199.78|19194|19194|0
1686147000000|2023-06-07 14:10:00|19194.03|19194.03|19195.72|19195.72|19196.9|19196.9|19193.58|19193.58|0
1686147300000|2023-06-07 14:15:00|19195.74|19195.74|19193.04|19193.04|19195.83|19195.83|19192.91|19192.91|0
1686147600000|2023-06-07 14:20:00|19192.95|19192.95|19177.38|19177.38|19192.95|19192.95|19177.32|19177.32|0
1686147900000|2023-06-07 14:25:00|19177.48|19177.48|19174.94|19174.94|19177.56|19177.56|19173.33|19173.33|0
1686148200000|2023-06-07 14:30:00|19174.98|19174.98|19174.74|19174.74|19179.13|19179.13|19174.04|19174.04|0
1686148500000|2023-06-07 14:35:00|19174.67|19174.67|19165.64|19165.64|19174.72|19174.72|19165.26|19165.26|0
1686148800000|2023-06-07 14:40:00|19165.74|19165.74|19166.51|19166.51|19167.52|19167.52|19165.74|19165.74|0
1686149100000|2023-06-07 14:45:00|19166.45|19166.45|19166.27|19166.27|19168.13|19168.13|19165.49|19165.49|0
1686149400000|2023-06-07 14:50:00|19165.97|19165.97|19162.58|19162.58|19166.12|19166.12|19159.55|19159.55|0
1686149700000|2023-06-07 14:55:00|19162.48|19162.48|19163.91|19163.91|19164.27|19164.27|19162.29|19162.29|0
1686150000000|2023-06-07 15:00:00|19164.04|19164.04|19167.84|19167.84|19168.75|19168.75|19162.6|19162.6|0
1686150300000|2023-06-07 15:05:00|19167.9|19167.9|19157.71|19157.71|19168.28|19168.28|19157.71|19157.71|0
1686150600000|2023-06-07 15:10:00|19157.42|19157.42|19152.76|19152.76|19157.83|19157.83|19151.27|19151.27|0
1686150900000|2023-06-07 15:15:00|19152.81|19152.81|19149.39|19149.39|19153.51|19153.51|19149.01|19149.01|0
1686151200000|2023-06-07 15:20:00|19149.02|19149.02|19141.75|19141.75|19149.34|19149.34|19141.75|19141.75|0
1686151500000|2023-06-07 15:25:00|19141.49|19141.49|19139.58|19139.58|19144.32|19144.32|19138.54|19138.54|0
1686208500000|2023-06-08 07:15:00|19152.19|19152.19|19148.2|19148.2|19155.39|19155.39|19146.44|19146.44|0
1686208800000|2023-06-08 07:20:00|19147.8|19147.8|19148.02|19148.02|19148.59|19148.59|19142.13|19142.13|0
1686209100000|2023-06-08 07:25:00|19148.13|19148.13|19146.64|19146.64|19150.37|19150.37|19146.64|19146.64|0
1686209400000|2023-06-08 07:30:00|19146.76|19146.76|19162.92|19162.92|19163.55|19163.55|19146.73|19146.73|0
1686209700000|2023-06-08 07:35:00|19162.99|19162.99|19157.14|19157.14|19163.15|19163.15|19156.67|19156.67|0
1686210000000|2023-06-08 07:40:00|19157.31|19157.31|19158.22|19158.22|19162.22|19162.22|19156.07|19156.07|0
1686210300000|2023-06-08 07:45:00|19157.99|19157.99|19148.56|19148.56|19158.23|19158.23|19148.04|19148.04|0
1686210600000|2023-06-08 07:50:00|19148.61|19148.61|19145.93|19145.93|19148.7|19148.7|19142.16|19142.16|0
1686210900000|2023-06-08 07:55:00|19145.83|19145.83|19148.12|19148.12|19148.25|19148.25|19145.38|19145.38|0
1686211200000|2023-06-08 08:00:00|19147.56|19147.56|19144.47|19144.47|19148.71|19148.71|19143.95|19143.95|0
1686211500000|2023-06-08 08:05:00|19144.39|19144.39|19151.72|19151.72|19151.78|19151.78|19143.35|19143.35|0
1686211800000|2023-06-08 08:10:00|19151.8|19151.8|19150.21|19150.21|19153.51|19153.51|19150.11|19150.11|0
1686212100000|2023-06-08 08:15:00|19150.06|19150.06|19156.76|19156.76|19156.76|19156.76|19149.87|19149.87|0
1686212400000|2023-06-08 08:20:00|19156.79|19156.79|19165.12|19165.12|19165.21|19165.21|19156.79|19156.79|0
1686212700000|2023-06-08 08:25:00|19165.04|19165.04|19162.28|19162.28|19165.3|19165.3|19160.93|19160.93|0
1686213000000|2023-06-08 08:30:00|19162.18|19162.18|19163.78|19163.78|19163.78|19163.78|19160.81|19160.81|0
1686213300000|2023-06-08 08:35:00|19163.67|19163.67|19158.01|19158.01|19163.89|19163.89|19157.6|19157.6|0
1686213600000|2023-06-08 08:40:00|19158|19158|19153.15|19153.15|19159.45|19159.45|19153.15|19153.15|0
1686213900000|2023-06-08 08:45:00|19153.03|19153.03|19142.3|19142.3|19153.05|19153.05|19142.02|19142.02|0
1686214200000|2023-06-08 08:50:00|19142.17|19142.17|19138.44|19138.44|19142.62|19142.62|19138.44|19138.44|0
1686214500000|2023-06-08 08:55:00|19138.4|19138.4|19134.49|19134.49|19139.57|19139.57|19134.49|19134.49|0
1686214800000|2023-06-08 09:00:00|19134.57|19134.57|19131.28|19131.28|19134.57|19134.57|19130.72|19130.72|0
1686215100000|2023-06-08 09:05:00|19131.26|19131.26|19131.88|19131.88|19132.55|19132.55|19130.59|19130.59|0
1686215400000|2023-06-08 09:10:00|19132.1|19132.1|19131.85|19131.85|19133.68|19133.68|19131.29|19131.29|0
1686215700000|2023-06-08 09:15:00|19131.68|19131.68|19132.53|19132.53|19134.05|19134.05|19131.68|19131.68|0
1686216000000|2023-06-08 09:20:00|19132.31|19132.31|19140.72|19140.72|19140.72|19140.72|19132.08|19132.08|0
1686216300000|2023-06-08 09:25:00|19140.87|19140.87|19141.73|19141.73|19142.17|19142.17|19140.19|19140.19|0
1686216600000|2023-06-08 09:30:00|19141.69|19141.69|19146.6|19146.6|19148.84|19148.84|19141.69|19141.69|0
1686216900000|2023-06-08 09:35:00|19146.51|19146.51|19145.53|19145.53|19146.51|19146.51|19143.41|19143.41|0
1686217200000|2023-06-08 09:40:00|19145.63|19145.63|19148.55|19148.55|19149.81|19149.81|19145.61|19145.61|0
1686217500000|2023-06-08 09:45:00|19148.69|19148.69|19147.38|19147.38|19149.64|19149.64|19147.38|19147.38|0
1686217800000|2023-06-08 09:50:00|19147.2|19147.2|19149.31|19149.31|19149.36|19149.36|19145.79|19145.79|0
1686218100000|2023-06-08 09:55:00|19149.18|19149.18|19148.78|19148.78|19150.54|19150.54|19148.6|19148.6|0
1686218400000|2023-06-08 10:00:00|19148.68|19148.68|19150.26|19150.26|19150.34|19150.34|19147.94|19147.94|0
1686218700000|2023-06-08 10:05:00|19150.22|19150.22|19148.71|19148.71|19150.96|19150.96|19148.62|19148.62|0
1686219000000|2023-06-08 10:10:00|19148.61|19148.61|19153.26|19153.26|19153.48|19153.48|19148.61|19148.61|0
1686219300000|2023-06-08 10:15:00|19153.45|19153.45|19156.58|19156.58|19156.65|19156.65|19153.04|19153.04|0
1686219600000|2023-06-08 10:20:00|19156.36|19156.36|19158.51|19158.51|19158.51|19158.51|19156.32|19156.32|0
1686219900000|2023-06-08 10:25:00|19158.63|19158.63|19156.13|19156.13|19160.16|19160.16|19156.13|19156.13|0
1686220200000|2023-06-08 10:30:00|19156.24|19156.24|19153.29|19153.29|19156.24|19156.24|19152.89|19152.89|0
1686220500000|2023-06-08 10:35:00|19153.23|19153.23|19154.13|19154.13|19155.03|19155.03|19152.94|19152.94|0
1686220800000|2023-06-08 10:40:00|19154.27|19154.27|19153.29|19153.29|19154.3|19154.3|19152.92|19152.92|0
1686221100000|2023-06-08 10:45:00|19153.35|19153.35|19154.28|19154.28|19156.35|19156.35|19153.35|19153.35|0
1686221400000|2023-06-08 10:50:00|19154.34|19154.34|19153.6|19153.6|19155.43|19155.43|19152.18|19152.18|0
1686221700000|2023-06-08 10:55:00|19153.63|19153.63|19152.78|19152.78|19154.45|19154.45|19152.78|19152.78|0
1686222000000|2023-06-08 11:00:00|19152.51|19152.51|19148.71|19148.71|19153.13|19153.13|19148.71|19148.71|0
1686222300000|2023-06-08 11:05:00|19148.85|19148.85|19147.12|19147.12|19148.85|19148.85|19146.35|19146.35|0
1686222600000|2023-06-08 11:10:00|19147.26|19147.26|19149.79|19149.79|19149.79|19149.79|19147.26|19147.26|0
1686222900000|2023-06-08 11:15:00|19149.74|19149.74|19149.11|19149.11|19150.77|19150.77|19148.27|19148.27|0
1686223200000|2023-06-08 11:20:00|19149.01|19149.01|19149.49|19149.49|19150.02|19150.02|19148.74|19148.74|0
1686223500000|2023-06-08 11:25:00|19149.46|19149.46|19149.13|19149.13|19150.26|19150.26|19148.98|19148.98|0
1686223800000|2023-06-08 11:30:00|19148.83|19148.83|19145.86|19145.86|19149.43|19149.43|19144.82|19144.82|0
1686224100000|2023-06-08 11:35:00|19145.8|19145.8|19146.41|19146.41|19147.12|19147.12|19144.51|19144.51|0
1686224400000|2023-06-08 11:40:00|19146.48|19146.48|19147.55|19147.55|19147.79|19147.79|19146.17|19146.17|0
1686224700000|2023-06-08 11:45:00|19147.59|19147.59|19144.04|19144.04|19147.64|19147.64|19143.47|19143.47|0
1686225000000|2023-06-08 11:50:00|19143.97|19143.97|19148.4|19148.4|19148.44|19148.44|19143.89|19143.89|0
1686225300000|2023-06-08 11:55:00|19148.43|19148.43|19148.75|19148.75|19149.18|19149.18|19148.23|19148.23|0
1686225600000|2023-06-08 12:00:00|19148.72|19148.72|19149.3|19149.3|19150.48|19150.48|19148.62|19148.62|0
1686225900000|2023-06-08 12:05:00|19149.14|19149.14|19149.02|19149.02|19149.23|19149.23|19148.06|19148.06|0
1686226200000|2023-06-08 12:10:00|19148.95|19148.95|19141.96|19141.96|19149.15|19149.15|19141.8|19141.8|0
1686226500000|2023-06-08 12:15:00|19141.87|19141.87|19138.96|19138.96|19141.87|19141.87|19137.29|19137.29|0
1686226800000|2023-06-08 12:20:00|19139.09|19139.09|19139.33|19139.33|19139.9|19139.9|19138.69|19138.69|0
1686227100000|2023-06-08 12:25:00|19139.43|19139.43|19133.58|19133.58|19139.43|19139.43|19133.17|19133.17|0
1686227400000|2023-06-08 12:30:00|19133.63|19133.63|19136.17|19136.17|19136.23|19136.23|19131.28|19131.28|0
1686227700000|2023-06-08 12:35:00|19136.21|19136.21|19142.29|19142.29|19142.29|19142.29|19136.21|19136.21|0
1686228000000|2023-06-08 12:40:00|19142.31|19142.31|19140.45|19140.45|19142.52|19142.52|19139.44|19139.44|0
1686228300000|2023-06-08 12:45:00|19140.39|19140.39|19141.07|19141.07|19142.68|19142.68|19140.12|19140.12|0
1686228600000|2023-06-08 12:50:00|19141.21|19141.21|19143.61|19143.61|19143.72|19143.72|19140.53|19140.53|0
1686228900000|2023-06-08 12:55:00|19143.75|19143.75|19144.19|19144.19|19145.2|19145.2|19143.35|19143.35|0
1686229200000|2023-06-08 13:00:00|19144.25|19144.25|19140.38|19140.38|19144.29|19144.29|19140.3|19140.3|0
1686229500000|2023-06-08 13:05:00|19140.35|19140.35|19135.87|19135.87|19140.35|19140.35|19135.58|19135.58|0
1686229800000|2023-06-08 13:10:00|19135.9|19135.9|19135.91|19135.91|19136.46|19136.46|19134.82|19134.82|0
1686230100000|2023-06-08 13:15:00|19135.98|19135.98|19135.79|19135.79|19137.12|19137.12|19134.7|19134.7|0
1686230400000|2023-06-08 13:20:00|19135.88|19135.88|19131.19|19131.19|19136.18|19136.18|19130.78|19130.78|0
1686230700000|2023-06-08 13:25:00|19131.27|19131.27|19131.59|19131.59|19132.96|19132.96|19129.97|19129.97|0
1686231000000|2023-06-08 13:30:00|19131.75|19131.75|19128.46|19128.46|19133.03|19133.03|19128.42|19128.42|0
1686231300000|2023-06-08 13:35:00|19128.3|19128.3|19118.98|19118.98|19129.87|19129.87|19118.94|19118.94|0
1686231600000|2023-06-08 13:40:00|19118.83|19118.83|19111.79|19111.79|19118.83|19118.83|19111.74|19111.74|0
1686231900000|2023-06-08 13:45:00|19111.86|19111.86|19101.1|19101.1|19111.86|19111.86|19100.43|19100.43|0
1686232200000|2023-06-08 13:50:00|19101.15|19101.15|19084.48|19084.48|19105.21|19105.21|19084.48|19084.48|0
1686232500000|2023-06-08 13:55:00|19084.61|19084.61|19078.05|19078.05|19084.61|19084.61|19078.04|19078.04|0
1686232800000|2023-06-08 14:00:00|19077.87|19077.87|19080.79|19080.79|19080.91|19080.91|19076.54|19076.54|0
1686233100000|2023-06-08 14:05:00|19080.91|19080.91|19079.42|19079.42|19084.99|19084.99|19078.85|19078.85|0
1686233400000|2023-06-08 14:10:00|19079.64|19079.64|19081.78|19081.78|19083.55|19083.55|19079.64|19079.64|0
1686233700000|2023-06-08 14:15:00|19081.71|19081.71|19086.25|19086.25|19086.62|19086.62|19081.53|19081.53|0
1686234000000|2023-06-08 14:20:00|19086.33|19086.33|19091.12|19091.12|19091.73|19091.73|19086.33|19086.33|0
1686234300000|2023-06-08 14:25:00|19091.16|19091.16|19085.99|19085.99|19091.9|19091.9|19084.54|19084.54|0
1686234600000|2023-06-08 14:30:00|19086.27|19086.27|19084.42|19084.42|19087.58|19087.58|19084.23|19084.23|0
1686234900000|2023-06-08 14:35:00|19084.48|19084.48|19088.03|19088.03|19088.22|19088.22|19084.09|19084.09|0
1686235200000|2023-06-08 14:40:00|19088.07|19088.07|19094.5|19094.5|19094.5|19094.5|19087.86|19087.86|0
1686235500000|2023-06-08 14:45:00|19094.51|19094.51|19093.96|19093.96|19099.09|19099.09|19093.57|19093.57|0
1686235800000|2023-06-08 14:50:00|19093.81|19093.81|19098.33|19098.33|19099.09|19099.09|19093.36|19093.36|0
1686236100000|2023-06-08 14:55:00|19098.36|19098.36|19098.48|19098.48|19099.33|19099.33|19096|19096|0
1686236400000|2023-06-08 15:00:00|19098.64|19098.64|19108.93|19108.93|19109.18|19109.18|19098.62|19098.62|0
1686236700000|2023-06-08 15:05:00|19108.84|19108.84|19109.11|19109.11|19109.56|19109.56|19106.55|19106.55|0
1686237000000|2023-06-08 15:10:00|19109.12|19109.12|19105.39|19105.39|19111.12|19111.12|19104.67|19104.67|0
1686237300000|2023-06-08 15:15:00|19105.48|19105.48|19108.61|19108.61|19109.75|19109.75|19104.85|19104.85|0
1686237600000|2023-06-08 15:20:00|19108.57|19108.57|19109.95|19109.95|19110.48|19110.48|19106.83|19106.83|0
1686237900000|2023-06-08 15:25:00|19110.25|19110.25|19107.07|19107.07|19111.42|19111.42|19104.72|19104.72|0
1686294900000|2023-06-09 07:15:00|19076.15|19076.15|19064.43|19064.43|19076.15|19076.15|19064.43|19064.43|0
1686295200000|2023-06-09 07:20:00|19064.17|19064.17|19056.22|19056.22|19064.17|19064.17|19055.99|19055.99|0
1686295500000|2023-06-09 07:25:00|19056.35|19056.35|19052.21|19052.21|19061.6|19061.6|19051.37|19051.37|0
1686295800000|2023-06-09 07:30:00|19051.83|19051.83|19053.26|19053.26|19053.26|19053.26|19045.45|19045.45|0
1686296100000|2023-06-09 07:35:00|19053.42|19053.42|19056.43|19056.43|19056.46|19056.46|19051.7|19051.7|0
1686296400000|2023-06-09 07:40:00|19056.66|19056.66|19056.87|19056.87|19058.1|19058.1|19054.35|19054.35|0
1686296700000|2023-06-09 07:45:00|19056.96|19056.96|19062.16|19062.16|19062.19|19062.19|19056.32|19056.32|0
1686297000000|2023-06-09 07:50:00|19062.18|19062.18|19076.41|19076.41|19076.52|19076.52|19062.18|19062.18|0
1686297300000|2023-06-09 07:55:00|19076.53|19076.53|19082.4|19082.4|19082.67|19082.67|19076.41|19076.41|0
1686297600000|2023-06-09 08:00:00|19082.63|19082.63|19072.98|19072.98|19083.22|19083.22|19072.54|19072.54|0
1686297900000|2023-06-09 08:05:00|19073.03|19073.03|19071.57|19071.57|19074.57|19074.57|19071.35|19071.35|0
1686298200000|2023-06-09 08:10:00|19071.21|19071.21|19071.7|19071.7|19071.99|19071.99|19070.11|19070.11|0
1686298500000|2023-06-09 08:15:00|19071.84|19071.84|19072.9|19072.9|19073.28|19073.28|19071.46|19071.46|0
1686298800000|2023-06-09 08:20:00|19073.04|19073.04|19071.6|19071.6|19073.43|19073.43|19070.15|19070.15|0
1686299100000|2023-06-09 08:25:00|19071.66|19071.66|19075.29|19075.29|19075.45|19075.45|19071.66|19071.66|0
1686299400000|2023-06-09 08:30:00|19075.18|19075.18|19072.84|19072.84|19076.44|19076.44|19072.79|19072.79|0
1686299700000|2023-06-09 08:35:00|19072.89|19072.89|19074.71|19074.71|19075.82|19075.82|19072.5|19072.5|0
1686300000000|2023-06-09 08:40:00|19074.57|19074.57|19075.95|19075.95|19076.81|19076.81|19074.51|19074.51|0
1686300300000|2023-06-09 08:45:00|19075.96|19075.96|19077.75|19077.75|19077.97|19077.97|19075.14|19075.14|0
1686300600000|2023-06-09 08:50:00|19077.95|19077.95|19082.72|19082.72|19082.72|19082.72|19077.95|19077.95|0
1686300900000|2023-06-09 08:55:00|19082.79|19082.79|19086.36|19086.36|19087.38|19087.38|19082.79|19082.79|0
1686301200000|2023-06-09 09:00:00|19086.1|19086.1|19088.57|19088.57|19088.57|19088.57|19085.06|19085.06|0
1686301500000|2023-06-09 09:05:00|19088.77|19088.77|19091.79|19091.79|19096.03|19096.03|19088.74|19088.74|0
1686301800000|2023-06-09 09:10:00|19091.49|19091.49|19091.46|19091.46|19091.55|19091.55|19088.65|19088.65|0
1686302100000|2023-06-09 09:15:00|19091.5|19091.5|19092.02|19092.02|19092.02|19092.02|19090.58|19090.58|0
1686302400000|2023-06-09 09:20:00|19092.07|19092.07|19094.95|19094.95|19095.17|19095.17|19090.84|19090.84|0
1686302700000|2023-06-09 09:25:00|19095.06|19095.06|19096.51|19096.51|19096.66|19096.66|19094.63|19094.63|0
1686303000000|2023-06-09 09:30:00|19096.63|19096.63|19091.38|19091.38|19097.47|19097.47|19090.96|19090.96|0
1686303300000|2023-06-09 09:35:00|19091.47|19091.47|19075.66|19075.66|19091.67|19091.67|19075.45|19075.45|0
1686303600000|2023-06-09 09:40:00|19075.7|19075.7|19060.66|19060.66|19075.7|19075.7|19060.24|19060.24|0
1686303900000|2023-06-09 09:45:00|19060.73|19060.73|19049.61|19049.61|19061.58|19061.58|19049.61|19049.61|0
1686304200000|2023-06-09 09:50:00|19049.56|19049.56|19034.71|19034.71|19049.56|19049.56|19034.71|19034.71|0
1686304500000|2023-06-09 09:55:00|19034.69|19034.69|19027.38|19027.38|19034.69|19034.69|19026.73|19026.73|0
1686304800000|2023-06-09 10:00:00|19027.3|19027.3|19023.25|19023.25|19027.51|19027.51|19022.02|19022.02|0
1686305100000|2023-06-09 10:05:00|19023.1|19023.1|19023.48|19023.48|19023.81|19023.81|19021.15|19021.15|0
1686305400000|2023-06-09 10:10:00|19023.51|19023.51|19035.77|19035.77|19036.13|19036.13|19022.75|19022.75|0
1686305700000|2023-06-09 10:15:00|19035.46|19035.46|19037.78|19037.78|19037.78|19037.78|19034.56|19034.56|0
1686306000000|2023-06-09 10:20:00|19038.15|19038.15|19042.13|19042.13|19042.13|19042.13|19038.15|19038.15|0
1686306300000|2023-06-09 10:25:00|19042.09|19042.09|19038.9|19038.9|19043.62|19043.62|19038.9|19038.9|0
1686306600000|2023-06-09 10:30:00|19038.84|19038.84|19035.79|19035.79|19038.84|19038.84|19035.06|19035.06|0
1686306900000|2023-06-09 10:35:00|19035.83|19035.83|19020.99|19020.99|19036.1|19036.1|19020.49|19020.49|0
1686307200000|2023-06-09 10:40:00|19020.84|19020.84|19013.76|19013.76|19020.84|19020.84|19013.03|19013.03|0
1686307500000|2023-06-09 10:45:00|19013.68|19013.68|19004.67|19004.67|19013.92|19013.92|19004.67|19004.67|0
1686307800000|2023-06-09 10:50:00|19004.75|19004.75|18993.16|18993.16|19005.06|19005.06|18993.16|18993.16|0
1686308100000|2023-06-09 10:55:00|18993.1|18993.1|18975.95|18975.95|18993.1|18993.1|18975.72|18975.72|0
1686308400000|2023-06-09 11:00:00|18975.93|18975.93|18972.19|18972.19|18975.93|18975.93|18971.99|18971.99|0
1686308700000|2023-06-09 11:05:00|18972.11|18972.11|18971.43|18971.43|18973.14|18973.14|18970.38|18970.38|0
1686309000000|2023-06-09 11:10:00|18971.49|18971.49|18984.97|18984.97|18985.1|18985.1|18971.01|18971.01|0
1686309300000|2023-06-09 11:15:00|18985.07|18985.07|18990.78|18990.78|18990.78|18990.78|18985.07|18985.07|0
1686309600000|2023-06-09 11:20:00|18990.88|18990.88|18995.99|18995.99|18995.99|18995.99|18990.51|18990.51|0
1686309900000|2023-06-09 11:25:00|18996.04|18996.04|18996.28|18996.28|18996.71|18996.71|18994.95|18994.95|0
1686310200000|2023-06-09 11:30:00|18996.36|18996.36|18999.23|18999.23|18999.48|18999.48|18996.12|18996.12|0
1686310500000|2023-06-09 11:35:00|18999.31|18999.31|18998.21|18998.21|18999.96|18999.96|18997.05|18997.05|0
1686310800000|2023-06-09 11:40:00|18998.32|18998.32|19005.52|19005.52|19005.58|19005.58|18997.86|18997.86|0
1686311100000|2023-06-09 11:45:00|19005.62|19005.62|19007.06|19007.06|19008.17|19008.17|19005.62|19005.62|0
1686311400000|2023-06-09 11:50:00|19007.11|19007.11|19008.52|19008.52|19008.74|19008.74|19007.11|19007.11|0
1686311700000|2023-06-09 11:55:00|19008.54|19008.54|19004.18|19004.18|19008.56|19008.56|19003.09|19003.09|0
1686312000000|2023-06-09 12:00:00|19004.03|19004.03|19004.6|19004.6|19005.61|19005.61|19003.35|19003.35|0
1686312300000|2023-06-09 12:05:00|19004.45|19004.45|19007.49|19007.49|19007.65|19007.65|19004.13|19004.13|0
1686312600000|2023-06-09 12:10:00|19007.68|19007.68|19012|19012|19012.6|19012.6|19007.52|19007.52|0
1686312900000|2023-06-09 12:15:00|19011.95|19011.95|19029.36|19029.36|19029.36|19029.36|19011.75|19011.75|0
1686313200000|2023-06-09 12:20:00|19029.42|19029.42|19031.69|19031.69|19032.17|19032.17|19028.81|19028.81|0
1686313500000|2023-06-09 12:25:00|19031.79|19031.79|19030.53|19030.53|19031.98|19031.98|19029.96|19029.96|0
1686313800000|2023-06-09 12:30:00|19030.49|19030.49|19028.11|19028.11|19031.01|19031.01|19027.56|19027.56|0
1686314100000|2023-06-09 12:35:00|19028.07|19028.07|19036.28|19036.28|19036.33|19036.33|19027.99|19027.99|0
1686314400000|2023-06-09 12:40:00|19036.32|19036.32|19036.09|19036.09|19036.56|19036.56|19035.28|19035.28|0
1686314700000|2023-06-09 12:45:00|19036.15|19036.15|19037|19037|19037|19037|19035.45|19035.45|0
1686315000000|2023-06-09 12:50:00|19037.08|19037.08|19040.88|19040.88|19041.07|19041.07|19037.08|19037.08|0
1686315300000|2023-06-09 12:55:00|19040.84|19040.84|19037.12|19037.12|19040.88|19040.88|19036.15|19036.15|0
1686315600000|2023-06-09 13:00:00|19037.13|19037.13|19041.57|19041.57|19042.24|19042.24|19037.13|19037.13|0
1686315900000|2023-06-09 13:05:00|19041.46|19041.46|19043.15|19043.15|19044.4|19044.4|19041.38|19041.38|0
1686316200000|2023-06-09 13:10:00|19042.97|19042.97|19043.91|19043.91|19044.5|19044.5|19041.68|19041.68|0
1686316500000|2023-06-09 13:15:00|19044|19044|19044.99|19044.99|19045.12|19045.12|19042.34|19042.34|0
1686316800000|2023-06-09 13:20:00|19045.02|19045.02|19050.55|19050.55|19052.19|19052.19|19045.02|19045.02|0
1686317100000|2023-06-09 13:25:00|19050.79|19050.79|19048.44|19048.44|19051.05|19051.05|19048.44|19048.44|0
1686317400000|2023-06-09 13:30:00|19048.52|19048.52|19052.17|19052.17|19053.02|19053.02|19046.65|19046.65|0
1686317700000|2023-06-09 13:35:00|19052.05|19052.05|19050.04|19050.04|19052.05|19052.05|19047.8|19047.8|0
1686318000000|2023-06-09 13:40:00|19049.88|19049.88|19057.05|19057.05|19057.38|19057.38|19049.36|19049.36|0
1686318300000|2023-06-09 13:45:00|19057.15|19057.15|19060.58|19060.58|19060.69|19060.69|19056.95|19056.95|0
1686318600000|2023-06-09 13:50:00|19060.63|19060.63|19061.84|19061.84|19061.98|19061.98|19059.75|19059.75|0
1686318900000|2023-06-09 13:55:00|19061.76|19061.76|19063.14|19063.14|19065.51|19065.51|19061.58|19061.58|0
1686319200000|2023-06-09 14:00:00|19063.22|19063.22|19062.95|19062.95|19063.26|19063.26|19061.74|19061.74|0
1686319500000|2023-06-09 14:05:00|19063|19063|19061.77|19061.77|19063.19|19063.19|19061.31|19061.31|0
1686319800000|2023-06-09 14:10:00|19062|19062|19066.92|19066.92|19067.17|19067.17|19061.77|19061.77|0
1686320100000|2023-06-09 14:15:00|19067.07|19067.07|19066.87|19066.87|19067.59|19067.59|19065.46|19065.46|0
1686320400000|2023-06-09 14:20:00|19066.97|19066.97|19066|19066|19067.63|19067.63|19064.61|19064.61|0
1686320700000|2023-06-09 14:25:00|19065.93|19065.93|19064.99|19064.99|19066.99|19066.99|19064.1|19064.1|0
1686321000000|2023-06-09 14:30:00|19065.01|19065.01|19069.41|19069.41|19070.34|19070.34|19064.94|19064.94|0
1686321300000|2023-06-09 14:35:00|19070.09|19070.09|19076.74|19076.74|19076.74|19076.74|19069.84|19069.84|0
1686321600000|2023-06-09 14:40:00|19076.89|19076.89|19074.44|19074.44|19077.02|19077.02|19072.22|19072.22|0
1686321900000|2023-06-09 14:45:00|19074.29|19074.29|19075.83|19075.83|19078.18|19078.18|19074|19074|0
1686322200000|2023-06-09 14:50:00|19075.95|19075.95|19067.66|19067.66|19075.97|19075.97|19065.09|19065.09|0
1686322500000|2023-06-09 14:55:00|19067.8|19067.8|19078.87|19078.87|19078.87|19078.87|19067.8|19067.8|0
1686322800000|2023-06-09 15:00:00|19078.99|19078.99|19079.58|19079.58|19079.76|19079.76|19078.2|19078.2|0
1686323100000|2023-06-09 15:05:00|19079.65|19079.65|19084.19|19084.19|19084.78|19084.78|19078.45|19078.45|0
1686323400000|2023-06-09 15:10:00|19084.1|19084.1|19086.95|19086.95|19086.95|19086.95|19082.64|19082.64|0
1686323700000|2023-06-09 15:15:00|19086.94|19086.94|19096.26|19096.26|19096.73|19096.73|19086.94|19086.94|0
1686324000000|2023-06-09 15:20:00|19096.3|19096.3|19096.19|19096.19|19099.37|19099.37|19096.01|19096.01|0
1686324300000|2023-06-09 15:25:00|19096.04|19096.04|19090.4|19090.4|19096.04|19096.04|19087.13|19087.13|0
1686554100000|2023-06-12 07:15:00|19124.57|19124.57|19132.38|19132.38|19132.38|19132.38|19124.27|19124.27|0
1686554400000|2023-06-12 07:20:00|19132.58|19132.58|19138.96|19138.96|19140.04|19140.04|19131.54|19131.54|0
1686554700000|2023-06-12 07:25:00|19138.83|19138.83|19139.84|19139.84|19140.44|19140.44|19136.65|19136.65|0
1686555000000|2023-06-12 07:30:00|19139.64|19139.64|19143.82|19143.82|19145.25|19145.25|19139.64|19139.64|0
1686555300000|2023-06-12 07:35:00|19143.97|19143.97|19138.55|19138.55|19144.07|19144.07|19137.2|19137.2|0
1686555600000|2023-06-12 07:40:00|19138.65|19138.65|19135.21|19135.21|19139.11|19139.11|19134.5|19134.5|0
1686555900000|2023-06-12 07:45:00|19135.02|19135.02|19137.81|19137.81|19141.22|19141.22|19135.02|19135.02|0
1686556200000|2023-06-12 07:50:00|19137.57|19137.57|19142.86|19142.86|19144.78|19144.78|19136.56|19136.56|0
1686556500000|2023-06-12 07:55:00|19142.89|19142.89|19144.07|19144.07|19144.07|19144.07|19141.37|19141.37|0
1686556800000|2023-06-12 08:00:00|19144.16|19144.16|19155.63|19155.63|19155.63|19155.63|19144.13|19144.13|0
1686557100000|2023-06-12 08:05:00|19155.7|19155.7|19160.24|19160.24|19164.39|19164.39|19155.7|19155.7|0
1686557400000|2023-06-12 08:10:00|19160.3|19160.3|19156.65|19156.65|19161.5|19161.5|19156.65|19156.65|0
1686557700000|2023-06-12 08:15:00|19156.73|19156.73|19157.18|19157.18|19159.74|19159.74|19156.73|19156.73|0
1686558000000|2023-06-12 08:20:00|19157.32|19157.32|19158.85|19158.85|19159.04|19159.04|19156.74|19156.74|0
1686558300000|2023-06-12 08:25:00|19159.15|19159.15|19162.35|19162.35|19162.4|19162.4|19159.1|19159.1|0
1686558600000|2023-06-12 08:30:00|19162.22|19162.22|19167.19|19167.19|19167.72|19167.72|19162.09|19162.09|0
1686558900000|2023-06-12 08:35:00|19167.1|19167.1|19164.25|19164.25|19169.16|19169.16|19164.25|19164.25|0
1686559200000|2023-06-12 08:40:00|19164.4|19164.4|19161.06|19161.06|19164.4|19164.4|19160.84|19160.84|0
1686559500000|2023-06-12 08:45:00|19160.91|19160.91|19159.41|19159.41|19161.42|19161.42|19159.24|19159.24|0
1686559800000|2023-06-12 08:50:00|19159.28|19159.28|19162.66|19162.66|19162.72|19162.72|19158.75|19158.75|0
1686560100000|2023-06-12 08:55:00|19162.75|19162.75|19169.87|19169.87|19170.52|19170.52|19162.75|19162.75|0
1686560400000|2023-06-12 09:00:00|19170.16|19170.16|19173.44|19173.44|19173.48|19173.48|19169.18|19169.18|0
1686560700000|2023-06-12 09:05:00|19173.46|19173.46|19175.26|19175.26|19175.26|19175.26|19172.48|19172.48|0
1686561000000|2023-06-12 09:10:00|19175.4|19175.4|19178.18|19178.18|19178.33|19178.33|19175.38|19175.38|0
1686561300000|2023-06-12 09:15:00|19178.22|19178.22|19177.29|19177.29|19178.46|19178.46|19175.52|19175.52|0
1686561600000|2023-06-12 09:20:00|19177.54|19177.54|19186.61|19186.61|19187.2|19187.2|19177.33|19177.33|0
1686561900000|2023-06-12 09:25:00|19186.56|19186.56|19180.02|19180.02|19186.89|19186.89|19179.95|19179.95|0
1686562200000|2023-06-12 09:30:00|19179.82|19179.82|19174.96|19174.96|19180.38|19180.38|19174.32|19174.32|0
1686562500000|2023-06-12 09:35:00|19175.02|19175.02|19178.09|19178.09|19178.48|19178.48|19173.84|19173.84|0
1686562800000|2023-06-12 09:40:00|19178.01|19178.01|19179.57|19179.57|19179.74|19179.74|19176.33|19176.33|0
1686563100000|2023-06-12 09:45:00|19179.63|19179.63|19181.69|19181.69|19181.87|19181.87|19179.39|19179.39|0
1686563400000|2023-06-12 09:50:00|19181.78|19181.78|19184.75|19184.75|19186.25|19186.25|19181.78|19181.78|0
1686563700000|2023-06-12 09:55:00|19184.64|19184.64|19180.9|19180.9|19184.66|19184.66|19179.12|19179.12|0
1686564000000|2023-06-12 10:00:00|19180.65|19180.65|19176.13|19176.13|19180.65|19180.65|19174.94|19174.94|0
1686564300000|2023-06-12 10:05:00|19176.19|19176.19|19177.05|19177.05|19177.88|19177.88|19175.72|19175.72|0
1686564600000|2023-06-12 10:10:00|19176.92|19176.92|19174.63|19174.63|19177.38|19177.38|19173.86|19173.86|0
1686564900000|2023-06-12 10:15:00|19174.7|19174.7|19173.68|19173.68|19176.61|19176.61|19173.57|19173.57|0
1686565200000|2023-06-12 10:20:00|19173.62|19173.62|19166.71|19166.71|19173.64|19173.64|19165.6|19165.6|0
1686565500000|2023-06-12 10:25:00|19166.86|19166.86|19172.55|19172.55|19173.01|19173.01|19166.23|19166.23|0
1686565800000|2023-06-12 10:30:00|19172.61|19172.61|19177.19|19177.19|19177.33|19177.33|19172.52|19172.52|0
1686566100000|2023-06-12 10:35:00|19177.26|19177.26|19171.54|19171.54|19178.11|19178.11|19171.54|19171.54|0
1686566400000|2023-06-12 10:40:00|19171.5|19171.5|19174.12|19174.12|19174.12|19174.12|19171.11|19171.11|0
1686566700000|2023-06-12 10:45:00|19174.19|19174.19|19174.54|19174.54|19176.18|19176.18|19173.68|19173.68|0
1686567000000|2023-06-12 10:50:00|19174.62|19174.62|19179.51|19179.51|19179.8|19179.8|19174.62|19174.62|0
1686567300000|2023-06-12 10:55:00|19179.66|19179.66|19180.71|19180.71|19180.71|19180.71|19179.14|19179.14|0
1686567600000|2023-06-12 11:00:00|19180.49|19180.49|19179.62|19179.62|19180.61|19180.61|19178.79|19178.79|0
1686567900000|2023-06-12 11:05:00|19179.55|19179.55|19183.27|19183.27|19183.27|19183.27|19179.54|19179.54|0
1686568200000|2023-06-12 11:10:00|19183.15|19183.15|19178.92|19178.92|19183.15|19183.15|19178.83|19178.83|0
1686568500000|2023-06-12 11:15:00|19179.04|19179.04|19178.48|19178.48|19179.04|19179.04|19177.98|19177.98|0
1686568800000|2023-06-12 11:20:00|19178.61|19178.61|19179.44|19179.44|19180.96|19180.96|19178.09|19178.09|0
1686569100000|2023-06-12 11:25:00|19179.53|19179.53|19175.37|19175.37|19179.53|19179.53|19174.92|19174.92|0
1686569400000|2023-06-12 11:30:00|19175.26|19175.26|19174.99|19174.99|19175.33|19175.33|19174.08|19174.08|0
1686569700000|2023-06-12 11:35:00|19175.27|19175.27|19177.41|19177.41|19177.41|19177.41|19174.51|19174.51|0
1686570000000|2023-06-12 11:40:00|19177.31|19177.31|19179.71|19179.71|19180.59|19180.59|19177.05|19177.05|0
1686570300000|2023-06-12 11:45:00|19179.67|19179.67|19182.2|19182.2|19182.28|19182.28|19179.66|19179.66|0
1686570600000|2023-06-12 11:50:00|19182.31|19182.31|19180.31|19180.31|19183.42|19183.42|19179.9|19179.9|0
1686570900000|2023-06-12 11:55:00|19180.37|19180.37|19176.95|19176.95|19180.37|19180.37|19176.72|19176.72|0
1686571200000|2023-06-12 12:00:00|19176.92|19176.92|19177.14|19177.14|19177.85|19177.85|19176.51|19176.51|0
1686571500000|2023-06-12 12:05:00|19177.2|19177.2|19176.27|19176.27|19178.72|19178.72|19176.08|19176.08|0
1686571800000|2023-06-12 12:10:00|19176.23|19176.23|19178.94|19178.94|19179.02|19179.02|19175.46|19175.46|0
1686572100000|2023-06-12 12:15:00|19179.01|19179.01|19179.86|19179.86|19180.77|19180.77|19178.96|19178.96|0
1686572400000|2023-06-12 12:20:00|19179.71|19179.71|19177.51|19177.51|19180.35|19180.35|19177.24|19177.24|0
1686572700000|2023-06-12 12:25:00|19177.34|19177.34|19175.85|19175.85|19177.82|19177.82|19175.34|19175.34|0
1686573000000|2023-06-12 12:30:00|19175.65|19175.65|19183.84|19183.84|19183.86|19183.86|19175.55|19175.55|0
1686573300000|2023-06-12 12:35:00|19183.87|19183.87|19187.93|19187.93|19188.13|19188.13|19183.31|19183.31|0
1686573600000|2023-06-12 12:40:00|19187.96|19187.96|19188.8|19188.8|19189.45|19189.45|19187.73|19187.73|0
1686573900000|2023-06-12 12:45:00|19188.64|19188.64|19188.41|19188.41|19190.96|19190.96|19188.37|19188.37|0
1686574200000|2023-06-12 12:50:00|19188.28|19188.28|19187.56|19187.56|19188.96|19188.96|19187.01|19187.01|0
1686574500000|2023-06-12 12:55:00|19187.65|19187.65|19192.09|19192.09|19192.09|19192.09|19187.39|19187.39|0
1686574800000|2023-06-12 13:00:00|19192.17|19192.17|19193.45|19193.45|19193.45|19193.45|19190.5|19190.5|0
1686575100000|2023-06-12 13:05:00|19193.49|19193.49|19198.22|19198.22|19198.36|19198.36|19193.49|19193.49|0
1686575400000|2023-06-12 13:10:00|19198.04|19198.04|19196.56|19196.56|19198.04|19198.04|19196.15|19196.15|0
1686575700000|2023-06-12 13:15:00|19196.73|19196.73|19189.32|19189.32|19196.73|19196.73|19189.32|19189.32|0
1686576000000|2023-06-12 13:20:00|19189.17|19189.17|19184.65|19184.65|19189.17|19189.17|19184.5|19184.5|0
1686576300000|2023-06-12 13:25:00|19184.71|19184.71|19186.71|19186.71|19187.98|19187.98|19184.61|19184.61|0
1686576600000|2023-06-12 13:30:00|19186.81|19186.81|19185.97|19185.97|19186.91|19186.91|19182.97|19182.97|0
1686576900000|2023-06-12 13:35:00|19185.92|19185.92|19177.9|19177.9|19185.92|19185.92|19175.81|19175.81|0
1686577200000|2023-06-12 13:40:00|19178.34|19178.34|19186.16|19186.16|19187.47|19187.47|19178.27|19178.27|0
1686577500000|2023-06-12 13:45:00|19185.92|19185.92|19178.5|19178.5|19186.08|19186.08|19178.36|19178.36|0
1686577800000|2023-06-12 13:50:00|19178.53|19178.53|19180.72|19180.72|19181.91|19181.91|19178.23|19178.23|0
1686578100000|2023-06-12 13:55:00|19180.68|19180.68|19179.89|19179.89|19182.85|19182.85|19179.82|19179.82|0
1686578400000|2023-06-12 14:00:00|19179.85|19179.85|19177.51|19177.51|19180.87|19180.87|19177.51|19177.51|0
1686578700000|2023-06-12 14:05:00|19177.35|19177.35|19182.07|19182.07|19182.07|19182.07|19174.33|19174.33|0
1686579000000|2023-06-12 14:10:00|19182.22|19182.22|19176.82|19176.82|19183.23|19183.23|19176.63|19176.63|0
1686579300000|2023-06-12 14:15:00|19177.13|19177.13|19174.83|19174.83|19177.13|19177.13|19173.54|19173.54|0
1686579600000|2023-06-12 14:20:00|19174.75|19174.75|19170.33|19170.33|19175.74|19175.74|19170.18|19170.18|0
1686579900000|2023-06-12 14:25:00|19170.35|19170.35|19177.06|19177.06|19177.36|19177.36|19169.08|19169.08|0
1686580200000|2023-06-12 14:30:00|19176.97|19176.97|19175.59|19175.59|19177.45|19177.45|19174.97|19174.97|0
1686580500000|2023-06-12 14:35:00|19175.73|19175.73|19168.87|19168.87|19175.9|19175.9|19168.39|19168.39|0
1686580800000|2023-06-12 14:40:00|19168.74|19168.74|19176.84|19176.84|19176.84|19176.84|19168.39|19168.39|0
1686581100000|2023-06-12 14:45:00|19176.87|19176.87|19179.7|19179.7|19179.97|19179.97|19176.8|19176.8|0
1686581400000|2023-06-12 14:50:00|19179.52|19179.52|19180.31|19180.31|19182.13|19182.13|19179.52|19179.52|0
1686581700000|2023-06-12 14:55:00|19180.27|19180.27|19192.02|19192.02|19192.02|19192.02|19180.27|19180.27|0
1686582000000|2023-06-12 15:00:00|19191.94|19191.94|19200.94|19200.94|19203.01|19203.01|19191.94|19191.94|0
1686582300000|2023-06-12 15:05:00|19200.68|19200.68|19203.58|19203.58|19205.53|19205.53|19200.39|19200.39|0
1686582600000|2023-06-12 15:10:00|19203.34|19203.34|19203.85|19203.85|19205.75|19205.75|19202.62|19202.62|0
1686582900000|2023-06-12 15:15:00|19203.73|19203.73|19201.03|19201.03|19204.81|19204.81|19200.79|19200.79|0
1686583200000|2023-06-12 15:20:00|19200.98|19200.98|19195.17|19195.17|19203.34|19203.34|19194.78|19194.78|0
1686583500000|2023-06-12 15:25:00|19195.09|19195.09|19193.37|19193.37|19196.99|19196.99|19192.42|19192.42|0
1686640500000|2023-06-13 07:15:00|19213.25|19213.25|19215.19|19215.19|19215.24|19215.24|19210.03|19210.03|0
1686640800000|2023-06-13 07:20:00|19214.9|19214.9|19213.18|19213.18|19216.17|19216.17|19211.85|19211.85|0
1686641100000|2023-06-13 07:25:00|19213.1|19213.1|19212.63|19212.63|19213.64|19213.64|19209.24|19209.24|0
1686641400000|2023-06-13 07:30:00|19212.66|19212.66|19220.66|19220.66|19221.08|19221.08|19210.18|19210.18|0
1686641700000|2023-06-13 07:35:00|19220.78|19220.78|19228.6|19228.6|19231.62|19231.62|19220.75|19220.75|0
1686642000000|2023-06-13 07:40:00|19228.75|19228.75|19226.99|19226.99|19228.89|19228.89|19226.4|19226.4|0
1686642300000|2023-06-13 07:45:00|19227.08|19227.08|19225.4|19225.4|19228.49|19228.49|19224.06|19224.06|0
1686642600000|2023-06-13 07:50:00|19224.82|19224.82|19217.03|19217.03|19225.83|19225.83|19216.94|19216.94|0
1686642900000|2023-06-13 07:55:00|19216.81|19216.81|19205.61|19205.61|19217.48|19217.48|19205.61|19205.61|0
1686643200000|2023-06-13 08:00:00|19205.12|19205.12|19200.16|19200.16|19205.12|19205.12|19199.23|19199.23|0
1686643500000|2023-06-13 08:05:00|19200.2|19200.2|19204.19|19204.19|19208.21|19208.21|19200.2|19200.2|0
1686643800000|2023-06-13 08:10:00|19204.27|19204.27|19203.52|19203.52|19204.3|19204.3|19201.26|19201.26|0
1686644100000|2023-06-13 08:15:00|19203.6|19203.6|19207.06|19207.06|19207.11|19207.11|19203.29|19203.29|0
1686644400000|2023-06-13 08:20:00|19207.02|19207.02|19210.5|19210.5|19210.69|19210.69|19207.02|19207.02|0
1686644700000|2023-06-13 08:25:00|19210.42|19210.42|19213.57|19213.57|19213.57|19213.57|19210.35|19210.35|0
1686645000000|2023-06-13 08:30:00|19213.49|19213.49|19214.46|19214.46|19215.39|19215.39|19213.45|19213.45|0
1686645300000|2023-06-13 08:35:00|19214.15|19214.15|19211.13|19211.13|19214.38|19214.38|19210.86|19210.86|0
1686645600000|2023-06-13 08:40:00|19211.01|19211.01|19209.68|19209.68|19211.43|19211.43|19208.04|19208.04|0
1686645900000|2023-06-13 08:45:00|19209.57|19209.57|19212.19|19212.19|19212.42|19212.42|19208.88|19208.88|0
1686646200000|2023-06-13 08:50:00|19212.25|19212.25|19208.66|19208.66|19213.02|19213.02|19208.45|19208.45|0
1686646500000|2023-06-13 08:55:00|19208.5|19208.5|19209.04|19209.04|19210.51|19210.51|19207.37|19207.37|0
1686646800000|2023-06-13 09:00:00|19208.98|19208.98|19211.04|19211.04|19211.22|19211.22|19208.6|19208.6|0
1686647100000|2023-06-13 09:05:00|19211.08|19211.08|19214.16|19214.16|19215.54|19215.54|19211.08|19211.08|0
1686647400000|2023-06-13 09:10:00|19214.09|19214.09|19212.34|19212.34|19214.55|19214.55|19212.34|19212.34|0
1686647700000|2023-06-13 09:15:00|19212.3|19212.3|19211.8|19211.8|19214.57|19214.57|19211.7|19211.7|0
1686648000000|2023-06-13 09:20:00|19211.73|19211.73|19206.5|19206.5|19211.83|19211.83|19206.5|19206.5|0
1686648300000|2023-06-13 09:25:00|19206.59|19206.59|19202.95|19202.95|19206.59|19206.59|19202.64|19202.64|0
1686648600000|2023-06-13 09:30:00|19203|19203|19203.61|19203.61|19204.48|19204.48|19201.87|19201.87|0
1686648900000|2023-06-13 09:35:00|19203.91|19203.91|19201.43|19201.43|19204.98|19204.98|19201.38|19201.38|0
1686649200000|2023-06-13 09:40:00|19201.36|19201.36|19190.7|19190.7|19201.36|19201.36|19190.7|19190.7|0
1686649500000|2023-06-13 09:45:00|19190.61|19190.61|19180.92|19180.92|19190.61|19190.61|19180.67|19180.67|0
1686649800000|2023-06-13 09:50:00|19180.8|19180.8|19181.54|19181.54|19183.06|19183.06|19180.62|19180.62|0
1686650100000|2023-06-13 09:55:00|19181.42|19181.42|19182.17|19182.17|19182.91|19182.91|19180.89|19180.89|0
1686650400000|2023-06-13 10:00:00|19182.01|19182.01|19172.47|19172.47|19182.01|19182.01|19171.03|19171.03|0
1686650700000|2023-06-13 10:05:00|19172.5|19172.5|19179.96|19179.96|19180.01|19180.01|19172.5|19172.5|0
1686651000000|2023-06-13 10:10:00|19179.92|19179.92|19178.2|19178.2|19180.04|19180.04|19177.66|19177.66|0
1686651300000|2023-06-13 10:15:00|19178.07|19178.07|19175.29|19175.29|19178.61|19178.61|19174.51|19174.51|0
1686651600000|2023-06-13 10:20:00|19175.48|19175.48|19172.79|19172.79|19175.82|19175.82|19172.71|19172.71|0
1686651900000|2023-06-13 10:25:00|19172.72|19172.72|19173.83|19173.83|19174.84|19174.84|19172.72|19172.72|0
1686652200000|2023-06-13 10:30:00|19173.68|19173.68|19170.29|19170.29|19176.03|19176.03|19170.23|19170.23|0
1686652500000|2023-06-13 10:35:00|19170.43|19170.43|19166.89|19166.89|19170.72|19170.72|19166.89|19166.89|0
1686652800000|2023-06-13 10:40:00|19166.74|19166.74|19162.53|19162.53|19167.61|19167.61|19162.53|19162.53|0
1686653100000|2023-06-13 10:45:00|19162.66|19162.66|19163.67|19163.67|19164.82|19164.82|19162.66|19162.66|0
1686653400000|2023-06-13 10:50:00|19163.6|19163.6|19162.77|19162.77|19164.17|19164.17|19160.83|19160.83|0
1686653700000|2023-06-13 10:55:00|19162.62|19162.62|19163.42|19163.42|19164.95|19164.95|19162.61|19162.61|0
1686654000000|2023-06-13 11:00:00|19163.45|19163.45|19163.26|19163.26|19163.47|19163.47|19161.21|19161.21|0
1686654300000|2023-06-13 11:05:00|19163.37|19163.37|19160.62|19160.62|19164.01|19164.01|19160.27|19160.27|0
1686654600000|2023-06-13 11:10:00|19160.58|19160.58|19161.8|19161.8|19161.8|19161.8|19158.2|19158.2|0
1686654900000|2023-06-13 11:15:00|19161.86|19161.86|19167.15|19167.15|19167.15|19167.15|19161.86|19161.86|0
1686655200000|2023-06-13 11:20:00|19167.07|19167.07|19164.9|19164.9|19167.85|19167.85|19164.66|19164.66|0
1686655500000|2023-06-13 11:25:00|19164.75|19164.75|19167.53|19167.53|19168.14|19168.14|19164.61|19164.61|0
1686655800000|2023-06-13 11:30:00|19167.4|19167.4|19162.53|19162.53|19167.4|19167.4|19162.4|19162.4|0
1686656100000|2023-06-13 11:35:00|19162.52|19162.52|19161.96|19161.96|19162.79|19162.79|19161.13|19161.13|0
1686656400000|2023-06-13 11:40:00|19162.04|19162.04|19162.97|19162.97|19163|19163|19161.22|19161.22|0
1686656700000|2023-06-13 11:45:00|19162.93|19162.93|19160.72|19160.72|19163.24|19163.24|19160.39|19160.39|0
1686657000000|2023-06-13 11:50:00|19160.8|19160.8|19161.64|19161.64|19161.88|19161.88|19160.37|19160.37|0
1686657300000|2023-06-13 11:55:00|19161.61|19161.61|19162.13|19162.13|19162.6|19162.6|19159.97|19159.97|0
1686657600000|2023-06-13 12:00:00|19162.41|19162.41|19163.98|19163.98|19164.29|19164.29|19161.85|19161.85|0
1686657900000|2023-06-13 12:05:00|19164.09|19164.09|19168.71|19168.71|19169.06|19169.06|19163.73|19163.73|0
1686658200000|2023-06-13 12:10:00|19168.82|19168.82|19168.98|19168.98|19170.63|19170.63|19168.61|19168.61|0
1686658500000|2023-06-13 12:15:00|19169.02|19169.02|19170.81|19170.81|19171.07|19171.07|19167.93|19167.93|0
1686658800000|2023-06-13 12:20:00|19170.68|19170.68|19172.94|19172.94|19173.99|19173.99|19170.39|19170.39|0
1686659100000|2023-06-13 12:25:00|19172.99|19172.99|19170.55|19170.55|19174.31|19174.31|19170.4|19170.4|0
1686659400000|2023-06-13 12:30:00|19170.59|19170.59|19191.81|19191.81|19194.9|19194.9|19147.81|19147.81|0
1686659700000|2023-06-13 12:35:00|19191.72|19191.72|19187.83|19187.83|19193.57|19193.57|19187.83|19187.83|0
1686660000000|2023-06-13 12:40:00|19187.91|19187.91|19189.36|19189.36|19189.73|19189.73|19185.12|19185.12|0
1686660300000|2023-06-13 12:45:00|19189.5|19189.5|19191.25|19191.25|19191.29|19191.29|19187.19|19187.19|0
1686660600000|2023-06-13 12:50:00|19191.14|19191.14|19195.51|19195.51|19195.73|19195.73|19190.58|19190.58|0
1686660900000|2023-06-13 12:55:00|19195.56|19195.56|19207.01|19207.01|19207.06|19207.06|19195.41|19195.41|0
1686661200000|2023-06-13 13:00:00|19207.04|19207.04|19213.05|19213.05|19213.49|19213.49|19207.04|19207.04|0
1686661500000|2023-06-13 13:05:00|19213.15|19213.15|19216.85|19216.85|19218.54|19218.54|19212.88|19212.88|0
1686661800000|2023-06-13 13:10:00|19216.81|19216.81|19223.21|19223.21|19223.23|19223.23|19216.53|19216.53|0
1686662100000|2023-06-13 13:15:00|19223.27|19223.27|19226.05|19226.05|19226.05|19226.05|19223.25|19223.25|0
1686662400000|2023-06-13 13:20:00|19226.18|19226.18|19233.17|19233.17|19233.3|19233.3|19226.13|19226.13|0
1686662700000|2023-06-13 13:25:00|19233.31|19233.31|19216.5|19216.5|19233.31|19233.31|19216.5|19216.5|0
1686663000000|2023-06-13 13:30:00|19216.61|19216.61|19210.05|19210.05|19217.38|19217.38|19208.01|19208.01|0
1686663300000|2023-06-13 13:35:00|19210.13|19210.13|19205.7|19205.7|19211.41|19211.41|19201.89|19201.89|0
1686663600000|2023-06-13 13:40:00|19205.46|19205.46|19211.54|19211.54|19211.61|19211.61|19205.2|19205.2|0
1686663900000|2023-06-13 13:45:00|19211.51|19211.51|19206.04|19206.04|19212.03|19212.03|19204.75|19204.75|0
1686664200000|2023-06-13 13:50:00|19206.08|19206.08|19203.3|19203.3|19206.45|19206.45|19196.69|19196.69|0
1686664500000|2023-06-13 13:55:00|19203.26|19203.26|19198.53|19198.53|19206.98|19206.98|19197.97|19197.97|0
1686664800000|2023-06-13 14:00:00|19198.68|19198.68|19206.28|19206.28|19206.36|19206.36|19197.89|19197.89|0
1686665100000|2023-06-13 14:05:00|19206.38|19206.38|19206.1|19206.1|19209.21|19209.21|19205.7|19205.7|0
1686665400000|2023-06-13 14:10:00|19206.19|19206.19|19197.81|19197.81|19206.38|19206.38|19196.87|19196.87|0
1686665700000|2023-06-13 14:15:00|19197.96|19197.96|19186.2|19186.2|19200.5|19200.5|19185.87|19185.87|0
1686666000000|2023-06-13 14:20:00|19186.28|19186.28|19187.25|19187.25|19188.16|19188.16|19184.05|19184.05|0
1686666300000|2023-06-13 14:25:00|19187.33|19187.33|19184.6|19184.6|19187.47|19187.47|19183.15|19183.15|0
1686666600000|2023-06-13 14:30:00|19184.75|19184.75|19188.87|19188.87|19189.05|19189.05|19181.25|19181.25|0
1686666900000|2023-06-13 14:35:00|19188.94|19188.94|19188.82|19188.82|19190|19190|19188.01|19188.01|0
1686667200000|2023-06-13 14:40:00|19188.87|19188.87|19179.47|19179.47|19188.97|19188.97|19179.47|19179.47|0
1686667500000|2023-06-13 14:45:00|19179.39|19179.39|19171.09|19171.09|19179.39|19179.39|19170.32|19170.32|0
1686667800000|2023-06-13 14:50:00|19170.93|19170.93|19165.02|19165.02|19171.38|19171.38|19164.56|19164.56|0
1686668100000|2023-06-13 14:55:00|19164.93|19164.93|19165.41|19165.41|19166.7|19166.7|19163.5|19163.5|0
1686668400000|2023-06-13 15:00:00|19165.44|19165.44|19165.68|19165.68|19168.25|19168.25|19164.56|19164.56|0
1686668700000|2023-06-13 15:05:00|19165.76|19165.76|19170.17|19170.17|19170.63|19170.63|19165.47|19165.47|0
1686669000000|2023-06-13 15:10:00|19170.28|19170.28|19175.14|19175.14|19175.53|19175.53|19170.28|19170.28|0
1686669300000|2023-06-13 15:15:00|19174.99|19174.99|19184.19|19184.19|19185.22|19185.22|19174.99|19174.99|0
1686669600000|2023-06-13 15:20:00|19184.6|19184.6|19184.57|19184.57|19185.45|19185.45|19181.07|19181.07|0
1686669900000|2023-06-13 15:25:00|19184.51|19184.51|19193.28|19193.28|19193.41|19193.41|19184.51|19184.51|0
1686726900000|2023-06-14 07:15:00|19209.76|19209.76|19210.91|19210.91|19211.55|19211.55|19205.85|19205.85|0
1686727200000|2023-06-14 07:20:00|19210.95|19210.95|19213.68|19213.68|19214|19214|19208.65|19208.65|0
1686727500000|2023-06-14 07:25:00|19213.84|19213.84|19197.38|19197.38|19215.22|19215.22|19197.38|19197.38|0
1686727800000|2023-06-14 07:30:00|19197.18|19197.18|19193.94|19193.94|19197.64|19197.64|19193.44|19193.44|0
1686728100000|2023-06-14 07:35:00|19193.86|19193.86|19203.38|19203.38|19204.54|19204.54|19193.48|19193.48|0
1686728400000|2023-06-14 07:40:00|19203.44|19203.44|19207.33|19207.33|19209.55|19209.55|19203.18|19203.18|0
1686728700000|2023-06-14 07:45:00|19207.48|19207.48|19200.71|19200.71|19207.69|19207.69|19200.14|19200.14|0
1686729000000|2023-06-14 07:50:00|19200.65|19200.65|19211.75|19211.75|19212.4|19212.4|19200.44|19200.44|0
1686729300000|2023-06-14 07:55:00|19211.85|19211.85|19211.35|19211.35|19212.63|19212.63|19210.12|19210.12|0
1686729600000|2023-06-14 08:00:00|19211.46|19211.46|19205.96|19205.96|19214.48|19214.48|19204.55|19204.55|0
1686729900000|2023-06-14 08:05:00|19205.84|19205.84|19205.3|19205.3|19207.45|19207.45|19205.04|19205.04|0
1686730200000|2023-06-14 08:10:00|19205.43|19205.43|19206.62|19206.62|19208.12|19208.12|19205.35|19205.35|0
1686730500000|2023-06-14 08:15:00|19206.77|19206.77|19206.97|19206.97|19211.19|19211.19|19206.41|19206.41|0
1686730800000|2023-06-14 08:20:00|19206.79|19206.79|19206.9|19206.9|19207.18|19207.18|19202.18|19202.18|0
1686731100000|2023-06-14 08:25:00|19206.68|19206.68|19206.27|19206.27|19206.83|19206.83|19204.13|19204.13|0
1686731400000|2023-06-14 08:30:00|19205.92|19205.92|19206.76|19206.76|19207.8|19207.8|19205.7|19205.7|0
1686731700000|2023-06-14 08:35:00|19206.86|19206.86|19211.98|19211.98|19212.43|19212.43|19206.86|19206.86|0
1686732000000|2023-06-14 08:40:00|19212.06|19212.06|19214.94|19214.94|19215.33|19215.33|19211.01|19211.01|0
1686732300000|2023-06-14 08:45:00|19214.85|19214.85|19221.62|19221.62|19221.62|19221.62|19214.42|19214.42|0
1686732600000|2023-06-14 08:50:00|19221.5|19221.5|19223.63|19223.63|19223.65|19223.65|19220.71|19220.71|0
1686732900000|2023-06-14 08:55:00|19223.78|19223.78|19230.39|19230.39|19230.39|19230.39|19223.04|19223.04|0
1686733200000|2023-06-14 09:00:00|19230.37|19230.37|19222.87|19222.87|19230.52|19230.52|19222.87|19222.87|0
1686733500000|2023-06-14 09:05:00|19222.33|19222.33|19209.49|19209.49|19222.33|19222.33|19209.49|19209.49|0
1686733800000|2023-06-14 09:10:00|19209.45|19209.45|19200.62|19200.62|19209.45|19209.45|19200.62|19200.62|0
1686734100000|2023-06-14 09:15:00|19200.53|19200.53|19203.19|19203.19|19203.57|19203.57|19199.21|19199.21|0
1686734400000|2023-06-14 09:20:00|19203.14|19203.14|19203.36|19203.36|19204.67|19204.67|19201.86|19201.86|0
1686734700000|2023-06-14 09:25:00|19203.06|19203.06|19203.41|19203.41|19204.17|19204.17|19202.67|19202.67|0
1686735000000|2023-06-14 09:30:00|19203.38|19203.38|19205.1|19205.1|19205.26|19205.26|19203.32|19203.32|0
1686735300000|2023-06-14 09:35:00|19205|19205|19207.16|19207.16|19207.16|19207.16|19204.49|19204.49|0
1686735600000|2023-06-14 09:40:00|19207.12|19207.12|19208.78|19208.78|19208.85|19208.85|19207.12|19207.12|0
1686735900000|2023-06-14 09:45:00|19208.71|19208.71|19210.76|19210.76|19210.86|19210.86|19208.53|19208.53|0
1686736200000|2023-06-14 09:50:00|19210.79|19210.79|19209.3|19209.3|19212.4|19212.4|19208.85|19208.85|0
1686736500000|2023-06-14 09:55:00|19209.44|19209.44|19203.78|19203.78|19209.54|19209.54|19203.63|19203.63|0
1686736800000|2023-06-14 10:00:00|19203.86|19203.86|19203.83|19203.83|19204.33|19204.33|19201.35|19201.35|0
1686737100000|2023-06-14 10:05:00|19203.87|19203.87|19206.9|19206.9|19207.31|19207.31|19203.87|19203.87|0
1686737400000|2023-06-14 10:10:00|19206.94|19206.94|19204.9|19204.9|19207.07|19207.07|19204.48|19204.48|0
1686737700000|2023-06-14 10:15:00|19204.81|19204.81|19201.93|19201.93|19206.65|19206.65|19201.93|19201.93|0
1686738000000|2023-06-14 10:20:00|19202.2|19202.2|19202.04|19202.04|19204.52|19204.52|19201.23|19201.23|0
1686738300000|2023-06-14 10:25:00|19202.11|19202.11|19200.83|19200.83|19202.56|19202.56|19200.08|19200.08|0
1686738600000|2023-06-14 10:30:00|19200.76|19200.76|19201.88|19201.88|19202.78|19202.78|19200.52|19200.52|0
1686738900000|2023-06-14 10:35:00|19201.55|19201.55|19197.64|19197.64|19202.19|19202.19|19196.94|19196.94|0
1686739200000|2023-06-14 10:40:00|19197.57|19197.57|19196.66|19196.66|19198.95|19198.95|19195.83|19195.83|0
1686739500000|2023-06-14 10:45:00|19196.43|19196.43|19195.03|19195.03|19197.7|19197.7|19193.14|19193.14|0
1686739800000|2023-06-14 10:50:00|19195.07|19195.07|19199.73|19199.73|19199.87|19199.87|19194.13|19194.13|0
1686740100000|2023-06-14 10:55:00|19199.67|19199.67|19203.09|19203.09|19203.35|19203.35|19199.51|19199.51|0
1686740400000|2023-06-14 11:00:00|19202.92|19202.92|19201.27|19201.27|19203.03|19203.03|19201.17|19201.17|0
1686740700000|2023-06-14 11:05:00|19201.42|19201.42|19203.9|19203.9|19203.9|19203.9|19200.67|19200.67|0
1686741000000|2023-06-14 11:10:00|19203.75|19203.75|19204.84|19204.84|19205.05|19205.05|19202.97|19202.97|0
1686741300000|2023-06-14 11:15:00|19204.88|19204.88|19204.49|19204.49|19205.6|19205.6|19203.48|19203.48|0
1686741600000|2023-06-14 11:20:00|19204.46|19204.46|19207.79|19207.79|19207.79|19207.79|19203.87|19203.87|0
1686741900000|2023-06-14 11:25:00|19207.85|19207.85|19209.33|19209.33|19209.58|19209.58|19205.92|19205.92|0
1686742200000|2023-06-14 11:30:00|19209.26|19209.26|19208.91|19208.91|19211.27|19211.27|19208.5|19208.5|0
1686742500000|2023-06-14 11:35:00|19208.99|19208.99|19204.49|19204.49|19209.17|19209.17|19204.42|19204.42|0
1686742800000|2023-06-14 11:40:00|19204.42|19204.42|19207.34|19207.34|19207.46|19207.46|19203.89|19203.89|0
1686743100000|2023-06-14 11:45:00|19207.04|19207.04|19204.72|19204.72|19207.07|19207.07|19204.49|19204.49|0
1686743400000|2023-06-14 11:50:00|19204.63|19204.63|19204.11|19204.11|19206.92|19206.92|19203.42|19203.42|0
1686743700000|2023-06-14 11:55:00|19204.06|19204.06|19205.1|19205.1|19205.31|19205.31|19203.16|19203.16|0
1686744000000|2023-06-14 12:00:00|19205.07|19205.07|19208.17|19208.17|19208.57|19208.57|19204.46|19204.46|0
1686744300000|2023-06-14 12:05:00|19208.02|19208.02|19212.81|19212.81|19213.23|19213.23|19207.5|19207.5|0
1686744600000|2023-06-14 12:10:00|19212.93|19212.93|19213.87|19213.87|19214.23|19214.23|19212.93|19212.93|0
1686744900000|2023-06-14 12:15:00|19213.84|19213.84|19213.35|19213.35|19214.65|19214.65|19212.93|19212.93|0
1686745200000|2023-06-14 12:20:00|19213.3|19213.3|19215.07|19215.07|19215.94|19215.94|19213.3|19213.3|0
1686745500000|2023-06-14 12:25:00|19215.03|19215.03|19213.63|19213.63|19216.8|19216.8|19213.48|19213.48|0
1686745800000|2023-06-14 12:30:00|19212.33|19212.33|19215.54|19215.54|19219.27|19219.27|19211.31|19211.31|0
1686746100000|2023-06-14 12:35:00|19215.61|19215.61|19215.1|19215.1|19216.34|19216.34|19215.1|19215.1|0
1686746400000|2023-06-14 12:40:00|19215.02|19215.02|19209.82|19209.82|19215.02|19215.02|19209.32|19209.32|0
1686746700000|2023-06-14 12:45:00|19209.86|19209.86|19202.06|19202.06|19209.86|19209.86|19202.03|19202.03|0
1686747000000|2023-06-14 12:50:00|19201.99|19201.99|19185.55|19185.55|19201.99|19201.99|19185.51|19185.51|0
1686747300000|2023-06-14 12:55:00|19185.39|19185.39|19182.14|19182.14|19185.39|19185.39|19180.04|19180.04|0
1686747600000|2023-06-14 13:00:00|19182.17|19182.17|19181.29|19181.29|19184.08|19184.08|19180.82|19180.82|0
1686747900000|2023-06-14 13:05:00|19181.37|19181.37|19177.72|19177.72|19182.31|19182.31|19177.65|19177.65|0
1686748200000|2023-06-14 13:10:00|19177.8|19177.8|19175.87|19175.87|19177.84|19177.84|19174.09|19174.09|0
1686748500000|2023-06-14 13:15:00|19175.79|19175.79|19176.47|19176.47|19176.52|19176.52|19174.78|19174.78|0
1686748800000|2023-06-14 13:20:00|19176.19|19176.19|19166.93|19166.93|19176.29|19176.29|19166.47|19166.47|0
1686749100000|2023-06-14 13:25:00|19166.87|19166.87|19164.03|19164.03|19166.87|19166.87|19162.57|19162.57|0
1686749400000|2023-06-14 13:30:00|19163.99|19163.99|19161.92|19161.92|19164.34|19164.34|19161.4|19161.4|0
1686749700000|2023-06-14 13:35:00|19161.89|19161.89|19159.88|19159.88|19162.31|19162.31|19157.17|19157.17|0
1686750000000|2023-06-14 13:40:00|19160|19160|19167.5|19167.5|19167.6|19167.6|19160|19160|0
1686750300000|2023-06-14 13:45:00|19167.58|19167.58|19174.18|19174.18|19175.48|19175.48|19167.58|19167.58|0
1686750600000|2023-06-14 13:50:00|19174.07|19174.07|19174.4|19174.4|19175.36|19175.36|19172.87|19172.87|0
1686750900000|2023-06-14 13:55:00|19174.59|19174.59|19169.94|19169.94|19175.03|19175.03|19169.43|19169.43|0
1686751200000|2023-06-14 14:00:00|19169.88|19169.88|19171.67|19171.67|19173.15|19173.15|19167.95|19167.95|0
1686751500000|2023-06-14 14:05:00|19171.73|19171.73|19173.87|19173.87|19175.85|19175.85|19171.05|19171.05|0
1686751800000|2023-06-14 14:10:00|19173.89|19173.89|19174.39|19174.39|19174.74|19174.74|19171.58|19171.58|0
1686752100000|2023-06-14 14:15:00|19174.32|19174.32|19174.14|19174.14|19175.38|19175.38|19172.03|19172.03|0
1686752400000|2023-06-14 14:20:00|19174.26|19174.26|19170.2|19170.2|19174.3|19174.3|19169.82|19169.82|0
1686752700000|2023-06-14 14:25:00|19170.12|19170.12|19166.06|19166.06|19170.14|19170.14|19165.66|19165.66|0
1686753000000|2023-06-14 14:30:00|19165.98|19165.98|19164.88|19164.88|19165.98|19165.98|19163.05|19163.05|0
1686753300000|2023-06-14 14:35:00|19164.78|19164.78|19163.41|19163.41|19164.82|19164.82|19161.93|19161.93|0
1686753600000|2023-06-14 14:40:00|19163.28|19163.28|19156.83|19156.83|19165.52|19165.52|19156.83|19156.83|0
1686753900000|2023-06-14 14:45:00|19156.79|19156.79|19160.42|19160.42|19161.16|19161.16|19156.26|19156.26|0
1686754200000|2023-06-14 14:50:00|19160.34|19160.34|19159.4|19159.4|19160.52|19160.52|19158.44|19158.44|0
1686754500000|2023-06-14 14:55:00|19159.49|19159.49|19157.96|19157.96|19160.2|19160.2|19157.43|19157.43|0
1686754800000|2023-06-14 15:00:00|19158.05|19158.05|19164|19164|19165.58|19165.58|19158.05|19158.05|0
1686755100000|2023-06-14 15:05:00|19163.87|19163.87|19165.06|19165.06|19167.25|19167.25|19163.1|19163.1|0
1686755400000|2023-06-14 15:10:00|19165.12|19165.12|19173.68|19173.68|19173.7|19173.7|19164.99|19164.99|0
1686755700000|2023-06-14 15:15:00|19173.56|19173.56|19175.81|19175.81|19178.51|19178.51|19173.44|19173.44|0
1686756000000|2023-06-14 15:20:00|19175.83|19175.83|19179.79|19179.79|19179.98|19179.98|19175.34|19175.34|0
1686756300000|2023-06-14 15:25:00|19179.84|19179.84|19181.97|19181.97|19182.47|19182.47|19179.82|19179.82|0
1686813300000|2023-06-15 07:15:00|19190.81|19190.81|19191.37|19191.37|19196.16|19196.16|19190.42|19190.42|0
1686813600000|2023-06-15 07:20:00|19191.46|19191.46|19184.51|19184.51|19191.46|19191.46|19183.94|19183.94|0
1686813900000|2023-06-15 07:25:00|19184.52|19184.52|19175.44|19175.44|19184.52|19184.52|19175.26|19175.26|0
1686814200000|2023-06-15 07:30:00|19175.27|19175.27|19176.24|19176.24|19178.6|19178.6|19173.9|19173.9|0
1686814500000|2023-06-15 07:35:00|19176.5|19176.5|19177.14|19177.14|19180.13|19180.13|19175.43|19175.43|0
1686814800000|2023-06-15 07:40:00|19177.05|19177.05|19173.4|19173.4|19177.05|19177.05|19172.12|19172.12|0
1686815100000|2023-06-15 07:45:00|19173.31|19173.31|19177.71|19177.71|19177.71|19177.71|19172.98|19172.98|0
1686815400000|2023-06-15 07:50:00|19177.76|19177.76|19182.77|19182.77|19182.81|19182.81|19177.35|19177.35|0
1686815700000|2023-06-15 07:55:00|19182.87|19182.87|19183.8|19183.8|19186.4|19186.4|19182.87|19182.87|0
1686816000000|2023-06-15 08:00:00|19183.84|19183.84|19183.07|19183.07|19183.99|19183.99|19181.82|19181.82|0
1686816300000|2023-06-15 08:05:00|19183.18|19183.18|19177.15|19177.15|19183.53|19183.53|19176.92|19176.92|0
1686816600000|2023-06-15 08:10:00|19177.1|19177.1|19171.67|19171.67|19177.24|19177.24|19171.32|19171.32|0
1686816900000|2023-06-15 08:15:00|19171.44|19171.44|19172.56|19172.56|19173.94|19173.94|19170.3|19170.3|0
1686817200000|2023-06-15 08:20:00|19172.42|19172.42|19167.9|19167.9|19172.67|19172.67|19166.26|19166.26|0
1686817500000|2023-06-15 08:25:00|19167.55|19167.55|19168.61|19168.61|19169.62|19169.62|19167.55|19167.55|0
1686817800000|2023-06-15 08:30:00|19168.65|19168.65|19167.46|19167.46|19169.36|19169.36|19167.18|19167.18|0
1686818100000|2023-06-15 08:35:00|19167.25|19167.25|19162.55|19162.55|19167.36|19167.36|19162.55|19162.55|0
1686818400000|2023-06-15 08:40:00|19162.43|19162.43|19162.38|19162.38|19163.78|19163.78|19159.48|19159.48|0
1686818700000|2023-06-15 08:45:00|19162.27|19162.27|19165.75|19165.75|19165.95|19165.95|19161.27|19161.27|0
1686819000000|2023-06-15 08:50:00|19165.55|19165.55|19163.76|19163.76|19167.42|19167.42|19163.04|19163.04|0
1686819300000|2023-06-15 08:55:00|19163.69|19163.69|19162.31|19162.31|19163.69|19163.69|19161.12|19161.12|0
1686819600000|2023-06-15 09:00:00|19162.25|19162.25|19148.9|19148.9|19162.27|19162.27|19148.82|19148.82|0
1686819900000|2023-06-15 09:05:00|19148.96|19148.96|19135.21|19135.21|19149.23|19149.23|19135.21|19135.21|0
1686820200000|2023-06-15 09:10:00|19135.33|19135.33|19124.24|19124.24|19135.43|19135.43|19124.24|19124.24|0
1686820500000|2023-06-15 09:15:00|19124.32|19124.32|19117.65|19117.65|19124.32|19124.32|19116.69|19116.69|0
1686820800000|2023-06-15 09:20:00|19117.61|19117.61|19110.54|19110.54|19117.91|19117.91|19110.53|19110.53|0
1686821100000|2023-06-15 09:25:00|19110.49|19110.49|19104.86|19104.86|19111.56|19111.56|19104.86|19104.86|0
1686821400000|2023-06-15 09:30:00|19104.97|19104.97|19102.09|19102.09|19104.97|19104.97|19102.09|19102.09|0
1686821700000|2023-06-15 09:35:00|19101.56|19101.56|19089.6|19089.6|19101.64|19101.64|19089.33|19089.33|0
1686822000000|2023-06-15 09:40:00|19089.67|19089.67|19085.35|19085.35|19090.04|19090.04|19084.13|19084.13|0
1686822300000|2023-06-15 09:45:00|19085.54|19085.54|19082.61|19082.61|19086.34|19086.34|19082.27|19082.27|0
1686822600000|2023-06-15 09:50:00|19082.44|19082.44|19079.02|19079.02|19082.83|19082.83|19078.5|19078.5|0
1686822900000|2023-06-15 09:55:00|19078.97|19078.97|19079.26|19079.26|19080.67|19080.67|19077.12|19077.12|0
1686823200000|2023-06-15 10:00:00|19079.45|19079.45|19080.86|19080.86|19081.91|19081.91|19079.45|19079.45|0
1686823500000|2023-06-15 10:05:00|19080.55|19080.55|19077.88|19077.88|19080.99|19080.99|19077.54|19077.54|0
1686823800000|2023-06-15 10:10:00|19077.66|19077.66|19072.26|19072.26|19077.88|19077.88|19072.26|19072.26|0
1686824100000|2023-06-15 10:15:00|19072.34|19072.34|19063.67|19063.67|19072.53|19072.53|19062.32|19062.32|0
1686824400000|2023-06-15 10:20:00|19063.62|19063.62|19062.39|19062.39|19063.97|19063.97|19061.36|19061.36|0
1686824700000|2023-06-15 10:25:00|19062.25|19062.25|19058.19|19058.19|19062.47|19062.47|19058.19|19058.19|0
1686825000000|2023-06-15 10:30:00|19058.12|19058.12|19047.98|19047.98|19058.86|19058.86|19047.98|19047.98|0
1686825300000|2023-06-15 10:35:00|19047.9|19047.9|19041.88|19041.88|19048.06|19048.06|19041.79|19041.79|0
1686825600000|2023-06-15 10:40:00|19041.84|19041.84|19039.44|19039.44|19042.28|19042.28|19039.31|19039.31|0
1686825900000|2023-06-15 10:45:00|19039.25|19039.25|19029.13|19029.13|19039.5|19039.5|19029.07|19029.07|0
1686826200000|2023-06-15 10:50:00|19029.22|19029.22|19017.75|19017.75|19029.33|19029.33|19016.68|19016.68|0
1686826500000|2023-06-15 10:55:00|19017.86|19017.86|19009.62|19009.62|19017.96|19017.96|19009.61|19009.61|0
1686826800000|2023-06-15 11:00:00|19009.66|19009.66|19017.62|19017.62|19017.66|19017.66|19009.45|19009.45|0
1686827100000|2023-06-15 11:05:00|19017.69|19017.69|19020.96|19020.96|19020.97|19020.97|19017.03|19017.03|0
1686827400000|2023-06-15 11:10:00|19021.01|19021.01|19018.92|19018.92|19021.05|19021.05|19018.18|19018.18|0
1686827700000|2023-06-15 11:15:00|19019|19019|19025.47|19025.47|19026.87|19026.87|19019|19019|0
1686828000000|2023-06-15 11:20:00|19025.52|19025.52|19028.8|19028.8|19029.19|19029.19|19024.83|19024.83|0
1686828300000|2023-06-15 11:25:00|19028.74|19028.74|19022.82|19022.82|19028.74|19028.74|19022.71|19022.71|0
1686828600000|2023-06-15 11:30:00|19022.79|19022.79|19025.53|19025.53|19025.57|19025.57|19022.14|19022.14|0
1686828900000|2023-06-15 11:35:00|19025.54|19025.54|19021.24|19021.24|19025.9|19025.9|19021.05|19021.05|0
1686829200000|2023-06-15 11:40:00|19021.08|19021.08|19022.51|19022.51|19024.44|19024.44|19021.08|19021.08|0
1686829500000|2023-06-15 11:45:00|19022.63|19022.63|19025.41|19025.41|19026.11|19026.11|19022.07|19022.07|0
1686829800000|2023-06-15 11:50:00|19025.28|19025.28|19026.43|19026.43|19026.63|19026.63|19025.07|19025.07|0
1686830100000|2023-06-15 11:55:00|19026.34|19026.34|19026.49|19026.49|19028.35|19028.35|19026.12|19026.12|0
1686830400000|2023-06-15 12:00:00|19026.51|19026.51|19034.06|19034.06|19034.13|19034.13|19026.38|19026.38|0
1686830700000|2023-06-15 12:05:00|19034.25|19034.25|19031.99|19031.99|19034.47|19034.47|19031.91|19031.91|0
1686831000000|2023-06-15 12:10:00|19032.02|19032.02|19032.18|19032.18|19032.95|19032.95|19029.43|19029.43|0
1686831300000|2023-06-15 12:15:00|19032.24|19032.24|19031.02|19031.02|19035.21|19035.21|19030.11|19030.11|0
1686831600000|2023-06-15 12:20:00|19030.94|19030.94|19020.99|19020.99|19030.94|19030.94|19020.95|19020.95|0
1686831900000|2023-06-15 12:25:00|19020.85|19020.85|19011.92|19011.92|19020.87|19020.87|19011.09|19011.09|0
1686832200000|2023-06-15 12:30:00|19012.07|19012.07|19002.4|19002.4|19012.07|19012.07|19002.14|19002.14|0
1686832500000|2023-06-15 12:35:00|19002.48|19002.48|18991.72|18991.72|19002.48|19002.48|18991.67|18991.67|0
1686832800000|2023-06-15 12:40:00|18991.64|18991.64|18985.22|18985.22|18991.64|18991.64|18984.5|18984.5|0
1686833100000|2023-06-15 12:45:00|18985.43|18985.43|18995.02|18995.02|18995.1|18995.1|18984.6|18984.6|0
1686833400000|2023-06-15 12:50:00|18995.08|18995.08|18995.9|18995.9|18999.07|18999.07|18994.96|18994.96|0
1686833700000|2023-06-15 12:55:00|18995.98|18995.98|18988.55|18988.55|18995.98|18995.98|18988.55|18988.55|0
1686834000000|2023-06-15 13:00:00|18988.45|18988.45|18978.94|18978.94|18988.76|18988.76|18976.68|18976.68|0
1686834300000|2023-06-15 13:05:00|18978.96|18978.96|18976.38|18976.38|18979.09|18979.09|18975.52|18975.52|0
1686834600000|2023-06-15 13:10:00|18976.53|18976.53|18965.52|18965.52|18976.53|18976.53|18965.52|18965.52|0
1686834900000|2023-06-15 13:15:00|18965.54|18965.54|18974.18|18974.18|18974.18|18974.18|18963.9|18963.9|0
1686835200000|2023-06-15 13:20:00|18974.29|18974.29|18977.5|18977.5|18977.5|18977.5|18973.96|18973.96|0
1686835500000|2023-06-15 13:25:00|18977.15|18977.15|18984|18984|18984.74|18984.74|18977.08|18977.08|0
1686835800000|2023-06-15 13:30:00|18984.03|18984.03|18981.92|18981.92|18984.34|18984.34|18981.71|18981.71|0
1686836100000|2023-06-15 13:35:00|18981.88|18981.88|18987.94|18987.94|18987.94|18987.94|18978.86|18978.86|0
1686836400000|2023-06-15 13:40:00|18988.04|18988.04|18996.61|18996.61|18996.61|18996.61|18987.74|18987.74|0
1686836700000|2023-06-15 13:45:00|18996.69|18996.69|18993.2|18993.2|18997.59|18997.59|18991.06|18991.06|0
1686837000000|2023-06-15 13:50:00|18993.31|18993.31|18999.1|18999.1|18999.37|18999.37|18993.31|18993.31|0
1686837300000|2023-06-15 13:55:00|18999.23|18999.23|19003.75|19003.75|19003.93|19003.93|18999.23|18999.23|0
1686837600000|2023-06-15 14:00:00|19003.67|19003.67|19021.88|19021.88|19021.88|19021.88|19003.65|19003.65|0
1686837900000|2023-06-15 14:05:00|19022.03|19022.03|19030.95|19030.95|19031.99|19031.99|19020.65|19020.65|0
1686838200000|2023-06-15 14:10:00|19030.76|19030.76|19027.66|19027.66|19030.76|19030.76|19023.11|19023.11|0
1686838500000|2023-06-15 14:15:00|19027.67|19027.67|19028.28|19028.28|19028.89|19028.89|19025.95|19025.95|0
1686838800000|2023-06-15 14:20:00|19028.31|19028.31|19030.95|19030.95|19031.16|19031.16|19026.89|19026.89|0
1686839100000|2023-06-15 14:25:00|19030.91|19030.91|19036.68|19036.68|19036.73|19036.73|19030.49|19030.49|0
1686839400000|2023-06-15 14:30:00|19036.72|19036.72|19040.08|19040.08|19040.76|19040.76|19035.36|19035.36|0
1686839700000|2023-06-15 14:35:00|19040.12|19040.12|19035.34|19035.34|19040.48|19040.48|19034.99|19034.99|0
1686840000000|2023-06-15 14:40:00|19035.44|19035.44|19037.82|19037.82|19038.36|19038.36|19035.44|19035.44|0
1686840300000|2023-06-15 14:45:00|19037.66|19037.66|19045.51|19045.51|19045.54|19045.54|19037.52|19037.52|0
1686840600000|2023-06-15 14:50:00|19045.47|19045.47|19034.26|19034.26|19045.75|19045.75|19034.15|19034.15|0
1686840900000|2023-06-15 14:55:00|19034.18|19034.18|19030.24|19030.24|19034.18|19034.18|19029.81|19029.81|0
1686841200000|2023-06-15 15:00:00|19030.27|19030.27|19029.99|19029.99|19032.27|19032.27|19028.38|19028.38|0
1686841500000|2023-06-15 15:05:00|19030.03|19030.03|19031.22|19031.22|19032.71|19032.71|19030.03|19030.03|0
1686841800000|2023-06-15 15:10:00|19031.4|19031.4|19036.45|19036.45|19036.59|19036.59|19030.79|19030.79|0
1686842100000|2023-06-15 15:15:00|19036.42|19036.42|19044.32|19044.32|19045.17|19045.17|19036.19|19036.19|0
1686842400000|2023-06-15 15:20:00|19044.33|19044.33|19049.41|19049.41|19049.48|19049.48|19043.23|19043.23|0
1686842700000|2023-06-15 15:25:00|19049.48|19049.48|19045.82|19045.82|19050.12|19050.12|19043.99|19043.99|0
1686899700000|2023-06-16 07:15:00|19049.9|19049.9|19070.21|19070.21|19070.29|19070.29|19049.9|19049.9|0
1686900000000|2023-06-16 07:20:00|19070.1|19070.1|19088.52|19088.52|19089.12|19089.12|19070.1|19070.1|0
1686900300000|2023-06-16 07:25:00|19088.47|19088.47|19100.42|19100.42|19101.06|19101.06|19086.8|19086.8|0
1686900600000|2023-06-16 07:30:00|19100.54|19100.54|19096.96|19096.96|19100.94|19100.94|19096.55|19096.55|0
1686900900000|2023-06-16 07:35:00|19096.99|19096.99|19105.61|19105.61|19105.95|19105.95|19096.89|19096.89|0
1686901200000|2023-06-16 07:40:00|19105.64|19105.64|19113.26|19113.26|19113.26|19113.26|19105.64|19105.64|0
1686901500000|2023-06-16 07:45:00|19113.33|19113.33|19114|19114|19114.6|19114.6|19108.63|19108.63|0
1686901800000|2023-06-16 07:50:00|19113.91|19113.91|19115.68|19115.68|19116.49|19116.49|19112.85|19112.85|0
1686902100000|2023-06-16 07:55:00|19115.59|19115.59|19117.72|19117.72|19118.56|19118.56|19115.1|19115.1|0
1686902400000|2023-06-16 08:00:00|19117.69|19117.69|19119.81|19119.81|19119.93|19119.93|19116.76|19116.76|0
1686902700000|2023-06-16 08:05:00|19119.71|19119.71|19115.8|19115.8|19119.94|19119.94|19115.55|19115.55|0
1686903000000|2023-06-16 08:10:00|19115.66|19115.66|19108.58|19108.58|19115.81|19115.81|19108.26|19108.26|0
1686903300000|2023-06-16 08:15:00|19108.32|19108.32|19104.23|19104.23|19108.32|19108.32|19103.57|19103.57|0
1686903600000|2023-06-16 08:20:00|19104.42|19104.42|19107.39|19107.39|19107.63|19107.63|19103.52|19103.52|0
1686903900000|2023-06-16 08:25:00|19107.3|19107.3|19114.14|19114.14|19114.19|19114.19|19107.14|19107.14|0
1686904200000|2023-06-16 08:30:00|19114.01|19114.01|19118.29|19118.29|19118.38|19118.38|19114.01|19114.01|0
1686904500000|2023-06-16 08:35:00|19118.41|19118.41|19107.81|19107.81|19119.4|19119.4|19107.64|19107.64|0
1686904800000|2023-06-16 08:40:00|19107.75|19107.75|19120.97|19120.97|19121.6|19121.6|19107.68|19107.68|0
1686905100000|2023-06-16 08:45:00|19121.15|19121.15|19123.53|19123.53|19124.13|19124.13|19121.15|19121.15|0
1686905400000|2023-06-16 08:50:00|19123.48|19123.48|19129.1|19129.1|19129.55|19129.55|19123.48|19123.48|0
1686905700000|2023-06-16 08:55:00|19129.29|19129.29|19132.28|19132.28|19132.56|19132.56|19129.18|19129.18|0
1686906000000|2023-06-16 09:00:00|19132.24|19132.24|19130.85|19130.85|19132.24|19132.24|19128.79|19128.79|0
1686906300000|2023-06-16 09:05:00|19130.76|19130.76|19115.92|19115.92|19132.95|19132.95|19115.71|19115.71|0
1686906600000|2023-06-16 09:10:00|19115.77|19115.77|19115.77|19115.77|19115.77|19115.77|19115.77|19115.77|0
1686906900000|2023-06-16 09:15:00|19116.21|19116.21|19142.03|19142.03|19169.93|19169.93|19116.21|19116.21|0
1686907200000|2023-06-16 09:20:00|19142.07|19142.07|19139.17|19139.17|19143.4|19143.4|19138.31|19138.31|0
1686907500000|2023-06-16 09:25:00|19139.19|19139.19|19140.88|19140.88|19142.11|19142.11|19138.84|19138.84|0
1686907800000|2023-06-16 09:30:00|19139.08|19139.08|19142.33|19142.33|19143.61|19143.61|19138.37|19138.37|0
1686908100000|2023-06-16 09:35:00|19142.14|19142.14|19132.91|19132.91|19142.37|19142.37|19132.35|19132.35|0
1686908400000|2023-06-16 09:40:00|19133.07|19133.07|19127.51|19127.51|19133.07|19133.07|19126.75|19126.75|0
1686908700000|2023-06-16 09:45:00|19127.41|19127.41|19126.92|19126.92|19128.16|19128.16|19119.21|19119.21|0
1686909000000|2023-06-16 09:50:00|19126.26|19126.26|19128.46|19128.46|19137.13|19137.13|19123.4|19123.4|0
1686909300000|2023-06-16 09:55:00|19127.84|19127.84|19112.67|19112.67|19129.49|19129.49|19106.72|19106.72|0
1686909600000|2023-06-16 10:00:00|19113.19|19113.19|19113.31|19113.31|19115.38|19115.38|19107.92|19107.92|0
1686909900000|2023-06-16 10:05:00|19113.23|19113.23|19111.61|19111.61|19113.23|19113.23|19106.34|19106.34|0
1686910200000|2023-06-16 10:10:00|19111.72|19111.72|19111.94|19111.94|19113.66|19113.66|19111.57|19111.57|0
1686910500000|2023-06-16 10:15:00|19111.96|19111.96|19107.41|19107.41|19112.22|19112.22|19106.37|19106.37|0
1686910800000|2023-06-16 10:20:00|19107.64|19107.64|19110|19110|19110.72|19110.72|19107.13|19107.13|0
1686911100000|2023-06-16 10:25:00|19110.04|19110.04|19101.84|19101.84|19110.67|19110.67|19101.55|19101.55|0
1686911400000|2023-06-16 10:30:00|19101.74|19101.74|19103.13|19103.13|19103.46|19103.46|19101.73|19101.73|0
1686911700000|2023-06-16 10:35:00|19103.26|19103.26|19105.1|19105.1|19105.14|19105.14|19103.26|19103.26|0
1686912000000|2023-06-16 10:40:00|19105.19|19105.19|19106.06|19106.06|19107.52|19107.52|19104.89|19104.89|0
1686912300000|2023-06-16 10:45:00|19106.23|19106.23|19109.1|19109.1|19109.16|19109.16|19105.38|19105.38|0
1686912600000|2023-06-16 10:50:00|19108.88|19108.88|19104.81|19104.81|19109.05|19109.05|19104.36|19104.36|0
1686912900000|2023-06-16 10:55:00|19104.74|19104.74|19104.47|19104.47|19104.74|19104.74|19102.5|19102.5|0
1686913200000|2023-06-16 11:00:00|19104.41|19104.41|19103.06|19103.06|19104.58|19104.58|19101.94|19101.94|0
1686913500000|2023-06-16 11:05:00|19103.02|19103.02|19100.63|19100.63|19104.02|19104.02|19099.36|19099.36|0
1686913800000|2023-06-16 11:10:00|19100.59|19100.59|19101.7|19101.7|19103.02|19103.02|19099.45|19099.45|0
1686914100000|2023-06-16 11:15:00|19101.82|19101.82|19101.94|19101.94|19102.78|19102.78|19101.07|19101.07|0
1686914400000|2023-06-16 11:20:00|19101.87|19101.87|19096.39|19096.39|19101.87|19101.87|19096.19|19096.19|0
1686914700000|2023-06-16 11:25:00|19096.38|19096.38|19097.87|19097.87|19097.98|19097.98|19095.89|19095.89|0
1686915000000|2023-06-16 11:30:00|19097.77|19097.77|19094.55|19094.55|19097.77|19097.77|19093.99|19093.99|0
1686915300000|2023-06-16 11:35:00|19094.67|19094.67|19096.61|19096.61|19097.96|19097.96|19094.3|19094.3|0
1686915600000|2023-06-16 11:40:00|19096.58|19096.58|19088.76|19088.76|19097.73|19097.73|19088.06|19088.06|0
1686915900000|2023-06-16 11:45:00|19088.48|19088.48|19085.19|19085.19|19088.97|19088.97|19084.7|19084.7|0
1686916200000|2023-06-16 11:50:00|19085.25|19085.25|19082.68|19082.68|19085.25|19085.25|19081.7|19081.7|0
1686916500000|2023-06-16 11:55:00|19082.58|19082.58|19080.55|19080.55|19083.94|19083.94|19080.4|19080.4|0
1686916800000|2023-06-16 12:00:00|19080.24|19080.24|19075.62|19075.62|19080.24|19080.24|19075.61|19075.61|0
1686917100000|2023-06-16 12:05:00|19075.57|19075.57|19071.34|19071.34|19075.71|19075.71|19069.85|19069.85|0
1686917400000|2023-06-16 12:10:00|19071.4|19071.4|19070.47|19070.47|19072.71|19072.71|19070.31|19070.31|0
1686917700000|2023-06-16 12:15:00|19070.2|19070.2|19072.21|19072.21|19072.21|19072.21|19067.96|19067.96|0
1686918000000|2023-06-16 12:20:00|19072.06|19072.06|19070.67|19070.67|19072.54|19072.54|19069.85|19069.85|0
1686918300000|2023-06-16 12:25:00|19070.81|19070.81|19078.44|19078.44|19078.44|19078.44|19070.76|19070.76|0
1686918600000|2023-06-16 12:30:00|19078.31|19078.31|19088.61|19088.61|19088.61|19088.61|19077.66|19077.66|0
1686918900000|2023-06-16 12:35:00|19088.66|19088.66|19097.36|19097.36|19097.56|19097.56|19088.28|19088.28|0
1686919200000|2023-06-16 12:40:00|19097.49|19097.49|19101.74|19101.74|19101.74|19101.74|19097.31|19097.31|0
1686919500000|2023-06-16 12:45:00|19101.78|19101.78|19103.67|19103.67|19103.67|19103.67|19101.68|19101.68|0
1686919800000|2023-06-16 12:50:00|19103.74|19103.74|19107.47|19107.47|19107.99|19107.99|19103.35|19103.35|0
1686920100000|2023-06-16 12:55:00|19107.43|19107.43|19104.44|19104.44|19108.94|19108.94|19104.44|19104.44|0
1686920400000|2023-06-16 13:00:00|19104.32|19104.32|19102.68|19102.68|19104.52|19104.52|19102.01|19102.01|0
1686920700000|2023-06-16 13:05:00|19102.55|19102.55|19095.43|19095.43|19102.55|19102.55|19094.94|19094.94|0
1686921000000|2023-06-16 13:10:00|19095.57|19095.57|19094.76|19094.76|19095.93|19095.93|19092.78|19092.78|0
1686921300000|2023-06-16 13:15:00|19094.73|19094.73|19097.43|19097.43|19099.12|19099.12|19094.2|19094.2|0
1686921600000|2023-06-16 13:20:00|19097.38|19097.38|19095.85|19095.85|19098.39|19098.39|19095.74|19095.74|0
1686921900000|2023-06-16 13:25:00|19095.94|19095.94|19094.24|19094.24|19097.73|19097.73|19094.24|19094.24|0
1686922200000|2023-06-16 13:30:00|19094.3|19094.3|19087.58|19087.58|19094.47|19094.47|19086.72|19086.72|0
1686922500000|2023-06-16 13:35:00|19087.66|19087.66|19080.9|19080.9|19088.42|19088.42|19080.83|19080.83|0
1686922800000|2023-06-16 13:40:00|19080.94|19080.94|19078.92|19078.92|19081.27|19081.27|19076.19|19076.19|0
1686923100000|2023-06-16 13:45:00|19078.88|19078.88|19080.62|19080.62|19080.97|19080.97|19075.41|19075.41|0
1686923400000|2023-06-16 13:50:00|19080.57|19080.57|19075.2|19075.2|19081.28|19081.28|19075.2|19075.2|0
1686923700000|2023-06-16 13:55:00|19075.04|19075.04|19069.43|19069.43|19076.37|19076.37|19069.43|19069.43|0
1686924000000|2023-06-16 14:00:00|19069.51|19069.51|19079.58|19079.58|19079.58|19079.58|19066.46|19066.46|0
1686924300000|2023-06-16 14:05:00|19079.78|19079.78|19079|19079|19080.59|19080.59|19078.19|19078.19|0
1686924600000|2023-06-16 14:10:00|19079.12|19079.12|19077.86|19077.86|19081.53|19081.53|19077.69|19077.69|0
1686924900000|2023-06-16 14:15:00|19077.72|19077.72|19083.79|19083.79|19083.79|19083.79|19076.32|19076.32|0
1686925200000|2023-06-16 14:20:00|19083.74|19083.74|19085.69|19085.69|19086.48|19086.48|19080.06|19080.06|0
1686925500000|2023-06-16 14:25:00|19085.61|19085.61|19085.62|19085.62|19086.64|19086.64|19084.74|19084.74|0
1686925800000|2023-06-16 14:30:00|19085.81|19085.81|19087.27|19087.27|19089.75|19089.75|19085.67|19085.67|0
1686926100000|2023-06-16 14:35:00|19087.07|19087.07|19077.89|19077.89|19087.14|19087.14|19077.25|19077.25|0
1686926400000|2023-06-16 14:40:00|19077.83|19077.83|19072.15|19072.15|19079.2|19079.2|19072.04|19072.04|0
1686926700000|2023-06-16 14:45:00|19071.92|19071.92|19071.24|19071.24|19071.97|19071.97|19066.84|19066.84|0
1686927000000|2023-06-16 14:50:00|19071.31|19071.31|19070.65|19070.65|19074.47|19074.47|19070.38|19070.38|0
1686927300000|2023-06-16 14:55:00|19070.67|19070.67|19061.99|19061.99|19072.94|19072.94|19061.99|19061.99|0
1686927600000|2023-06-16 15:00:00|19062.03|19062.03|19052.31|19052.31|19062.03|19062.03|19052.31|19052.31|0
1686927900000|2023-06-16 15:05:00|19052.47|19052.47|19051.41|19051.41|19055.18|19055.18|19050.51|19050.51|0
1686928200000|2023-06-16 15:10:00|19051.35|19051.35|19046.56|19046.56|19051.79|19051.79|19046.55|19046.55|0
1686928500000|2023-06-16 15:15:00|19046.33|19046.33|19041.07|19041.07|19046.55|19046.55|19040.94|19040.94|0
1686928800000|2023-06-16 15:20:00|19041.02|19041.02|19030.02|19030.02|19041.17|19041.17|19029.83|19029.83|0
1686929100000|2023-06-16 15:25:00|19030.11|19030.11|19015.69|19015.69|19030.69|19030.69|19015.22|19015.22|0
1687158900000|2023-06-19 07:15:00|18955.54|18955.54|18953.51|18953.51|18955.55|18955.55|18951.31|18951.31|0
1687159200000|2023-06-19 07:20:00|18952.88|18952.88|18944.5|18944.5|18953.8|18953.8|18944.19|18944.19|0
1687159500000|2023-06-19 07:25:00|18944.4|18944.4|18952.11|18952.11|18952.21|18952.21|18944.4|18944.4|0
1687159800000|2023-06-19 07:30:00|18951.8|18951.8|18950.65|18950.65|18951.9|18951.9|18948.88|18948.88|0
1687160100000|2023-06-19 07:35:00|18950.47|18950.47|18959.97|18959.97|18959.97|18959.97|18950.21|18950.21|0
1687160400000|2023-06-19 07:40:00|18959.79|18959.79|18958.61|18958.61|18961.34|18961.34|18957.82|18957.82|0
1687160700000|2023-06-19 07:45:00|18958.31|18958.31|18957.25|18957.25|18960.58|18960.58|18954.91|18954.91|0
1687161000000|2023-06-19 07:50:00|18957.3|18957.3|18968.09|18968.09|18968.39|18968.39|18957.3|18957.3|0
1687161300000|2023-06-19 07:55:00|18967.95|18967.95|18963.84|18963.84|18969.68|18969.68|18962.76|18962.76|0
1687161600000|2023-06-19 08:00:00|18963.88|18963.88|18962.5|18962.5|18964.7|18964.7|18962.39|18962.39|0
1687161900000|2023-06-19 08:05:00|18962.38|18962.38|18963.39|18963.39|18963.57|18963.57|18959.29|18959.29|0
1687162200000|2023-06-19 08:10:00|18963.22|18963.22|18959.42|18959.42|18963.31|18963.31|18959.07|18959.07|0
1687162500000|2023-06-19 08:15:00|18959.37|18959.37|18959.63|18959.63|18961.2|18961.2|18958.52|18958.52|0
1687162800000|2023-06-19 08:20:00|18959.54|18959.54|18951.21|18951.21|18959.63|18959.63|18951.05|18951.05|0
1687163100000|2023-06-19 08:25:00|18951.25|18951.25|18956.31|18956.31|18956.53|18956.53|18951.25|18951.25|0
1687163400000|2023-06-19 08:30:00|18956.43|18956.43|18955.29|18955.29|18956.43|18956.43|18952.19|18952.19|0
1687163700000|2023-06-19 08:35:00|18955.14|18955.14|18958.25|18958.25|18958.91|18958.91|18954.62|18954.62|0
1687164000000|2023-06-19 08:40:00|18958.19|18958.19|18960.57|18960.57|18960.79|18960.79|18958.19|18958.19|0
1687164300000|2023-06-19 08:45:00|18960.62|18960.62|18959|18959|18960.69|18960.69|18957.39|18957.39|0
1687164600000|2023-06-19 08:50:00|18959.08|18959.08|18960.95|18960.95|18963.15|18963.15|18959.02|18959.02|0
1687164900000|2023-06-19 08:55:00|18960.98|18960.98|18959.9|18959.9|18961.09|18961.09|18958.28|18958.28|0
1687165200000|2023-06-19 09:00:00|18959.86|18959.86|18961.43|18961.43|18962.79|18962.79|18959.6|18959.6|0
1687165500000|2023-06-19 09:05:00|18961.64|18961.64|18960.81|18960.81|18962.24|18962.24|18960.81|18960.81|0
1687165800000|2023-06-19 09:10:00|18960.87|18960.87|18959.83|18959.83|18960.87|18960.87|18958.24|18958.24|0
1687166100000|2023-06-19 09:15:00|18959.92|18959.92|18960.44|18960.44|18961.48|18961.48|18959.86|18959.86|0
1687166400000|2023-06-19 09:20:00|18960.37|18960.37|18958.09|18958.09|18961.8|18961.8|18958|18958|0
1687166700000|2023-06-19 09:25:00|18958.01|18958.01|18953.92|18953.92|18958.01|18958.01|18953.29|18953.29|0
1687167000000|2023-06-19 09:30:00|18954.05|18954.05|18948.49|18948.49|18954.12|18954.12|18948.49|18948.49|0
1687167300000|2023-06-19 09:35:00|18948.43|18948.43|18948.87|18948.87|18949.63|18949.63|18948.04|18948.04|0
1687167600000|2023-06-19 09:40:00|18949.02|18949.02|18948.18|18948.18|18950.11|18950.11|18948.09|18948.09|0
1687167900000|2023-06-19 09:45:00|18948.16|18948.16|18943.05|18943.05|18948.2|18948.2|18943.05|18943.05|0
1687168200000|2023-06-19 09:50:00|18943|18943|18940.46|18940.46|18943.06|18943.06|18938.9|18938.9|0
1687168500000|2023-06-19 09:55:00|18940.33|18940.33|18934.48|18934.48|18940.88|18940.88|18934.23|18934.23|0
1687168800000|2023-06-19 10:00:00|18934.42|18934.42|18930.3|18930.3|18935.19|18935.19|18930.3|18930.3|0
1687169100000|2023-06-19 10:05:00|18930.19|18930.19|18925.11|18925.11|18930.29|18930.29|18925.04|18925.04|0
1687169400000|2023-06-19 10:10:00|18925.04|18925.04|18919.48|18919.48|18925.09|18925.09|18919.31|18919.31|0
1687169700000|2023-06-19 10:15:00|18919.26|18919.26|18908.2|18908.2|18919.26|18919.26|18908.2|18908.2|0
1687170000000|2023-06-19 10:20:00|18908.25|18908.25|18905.86|18905.86|18908.66|18908.66|18904.85|18904.85|0
1687170300000|2023-06-19 10:25:00|18905.96|18905.96|18895.61|18895.61|18905.96|18905.96|18895.1|18895.1|0
1687170600000|2023-06-19 10:30:00|18895.69|18895.69|18893.24|18893.24|18897.06|18897.06|18893.24|18893.24|0
1687170900000|2023-06-19 10:35:00|18893.2|18893.2|18893.16|18893.16|18895.44|18895.44|18892.23|18892.23|0
1687171200000|2023-06-19 10:40:00|18893.24|18893.24|18891.06|18891.06|18893.37|18893.37|18890.37|18890.37|0
1687171500000|2023-06-19 10:45:00|18890.9|18890.9|18884.57|18884.57|18891.55|18891.55|18884.49|18884.49|0
1687171800000|2023-06-19 10:50:00|18884.63|18884.63|18881.69|18881.69|18885.63|18885.63|18881.65|18881.65|0
1687172100000|2023-06-19 10:55:00|18881.44|18881.44|18876.75|18876.75|18881.56|18881.56|18876.46|18876.46|0
1687172400000|2023-06-19 11:00:00|18876.79|18876.79|18872.6|18872.6|18876.89|18876.89|18871.68|18871.68|0
1687172700000|2023-06-19 11:05:00|18872.37|18872.37|18871.29|18871.29|18872.41|18872.41|18870.33|18870.33|0
1687173000000|2023-06-19 11:10:00|18871.51|18871.51|18863.8|18863.8|18871.51|18871.51|18863.8|18863.8|0
1687173300000|2023-06-19 11:15:00|18863.72|18863.72|18863.62|18863.62|18864.51|18864.51|18862.1|18862.1|0
1687173600000|2023-06-19 11:20:00|18863.49|18863.49|18858.26|18858.26|18863.74|18863.74|18858.22|18858.22|0
1687173900000|2023-06-19 11:25:00|18858.33|18858.33|18855.23|18855.23|18858.48|18858.48|18854.99|18854.99|0
1687174200000|2023-06-19 11:30:00|18855.1|18855.1|18852.56|18852.56|18855.83|18855.83|18852.32|18852.32|0
1687174500000|2023-06-19 11:35:00|18852.49|18852.49|18848.59|18848.59|18852.69|18852.69|18848.59|18848.59|0
1687174800000|2023-06-19 11:40:00|18848.48|18848.48|18848.65|18848.65|18849.75|18849.75|18848.2|18848.2|0
1687175100000|2023-06-19 11:45:00|18848.73|18848.73|18846.04|18846.04|18849.44|18849.44|18845.79|18845.79|0
1687175400000|2023-06-19 11:50:00|18846.08|18846.08|18851.99|18851.99|18852.05|18852.05|18841.72|18841.72|0
1687175700000|2023-06-19 11:55:00|18852.45|18852.45|18860.9|18860.9|18862.4|18862.4|18852.45|18852.45|0
1687176000000|2023-06-19 12:00:00|18860.98|18860.98|18865.01|18865.01|18865.68|18865.68|18860.77|18860.77|0
1687176300000|2023-06-19 12:05:00|18864.84|18864.84|18867.84|18867.84|18868.73|18868.73|18864.53|18864.53|0
1687176600000|2023-06-19 12:10:00|18867.71|18867.71|18865.97|18865.97|18868.66|18868.66|18865.74|18865.74|0
1687176900000|2023-06-19 12:15:00|18866.02|18866.02|18860.81|18860.81|18866.58|18866.58|18860.74|18860.74|0
1687177200000|2023-06-19 12:20:00|18860.75|18860.75|18859.25|18859.25|18860.91|18860.91|18857.41|18857.41|0
1687177500000|2023-06-19 12:25:00|18859.33|18859.33|18858.73|18858.73|18861.83|18861.83|18858.7|18858.7|0
1687177800000|2023-06-19 12:30:00|18858.8|18858.8|18855.2|18855.2|18860.02|18860.02|18855.2|18855.2|0
1687178100000|2023-06-19 12:35:00|18855.04|18855.04|18856.88|18856.88|18857.21|18857.21|18853.93|18853.93|0
1687178400000|2023-06-19 12:40:00|18857.02|18857.02|18855.04|18855.04|18857.77|18857.77|18854.25|18854.25|0
1687178700000|2023-06-19 12:45:00|18854.68|18854.68|18855.58|18855.58|18856.85|18856.85|18853.96|18853.96|0
1687179000000|2023-06-19 12:50:00|18855.55|18855.55|18856.74|18856.74|18857.09|18857.09|18854.51|18854.51|0
1687179300000|2023-06-19 12:55:00|18856.9|18856.9|18861.81|18861.81|18861.87|18861.87|18856.53|18856.53|0
1687179600000|2023-06-19 13:00:00|18861.86|18861.86|18864.05|18864.05|18864.57|18864.57|18861.86|18861.86|0
1687179900000|2023-06-19 13:05:00|18864.11|18864.11|18867.06|18867.06|18867.06|18867.06|18863.62|18863.62|0
1687180200000|2023-06-19 13:10:00|18867.25|18867.25|18872.84|18872.84|18873.17|18873.17|18866.83|18866.83|0
1687180500000|2023-06-19 13:15:00|18872.98|18872.98|18872.72|18872.72|18873.41|18873.41|18872.19|18872.19|0
1687180800000|2023-06-19 13:20:00|18872.91|18872.91|18870.18|18870.18|18873.2|18873.2|18869.88|18869.88|0
1687181100000|2023-06-19 13:25:00|18869.17|18869.17|18869.31|18869.31|18870.95|18870.95|18868.39|18868.39|0
1687181400000|2023-06-19 13:30:00|18869.25|18869.25|18871.62|18871.62|18872.19|18872.19|18869.04|18869.04|0
1687181700000|2023-06-19 13:35:00|18871.68|18871.68|18870.58|18870.58|18872.45|18872.45|18869.75|18869.75|0
1687182000000|2023-06-19 13:40:00|18870.67|18870.67|18871.78|18871.78|18872.48|18872.48|18869.3|18869.3|0
1687182300000|2023-06-19 13:45:00|18871.72|18871.72|18867.96|18867.96|18871.95|18871.95|18866.8|18866.8|0
1687182600000|2023-06-19 13:50:00|18868.06|18868.06|18868.17|18868.17|18869.12|18869.12|18866.86|18866.86|0
1687182900000|2023-06-19 13:55:00|18868.05|18868.05|18866.76|18866.76|18868.49|18868.49|18865.98|18865.98|0
1687183200000|2023-06-19 14:00:00|18866.86|18866.86|18867.96|18867.96|18867.96|18867.96|18865.4|18865.4|0
1687183500000|2023-06-19 14:05:00|18868|18868|18868.54|18868.54|18868.54|18868.54|18866.92|18866.92|0
1687183800000|2023-06-19 14:10:00|18868.58|18868.58|18866.12|18866.12|18870.11|18870.11|18866.05|18866.05|0
1687184100000|2023-06-19 14:15:00|18866.08|18866.08|18863.99|18863.99|18866.08|18866.08|18863.22|18863.22|0
1687184400000|2023-06-19 14:20:00|18864.02|18864.02|18865.62|18865.62|18866.3|18866.3|18863.51|18863.51|0
1687184700000|2023-06-19 14:25:00|18865.59|18865.59|18867.47|18867.47|18867.68|18867.68|18864.88|18864.88|0
1687185000000|2023-06-19 14:30:00|18867.43|18867.43|18867.54|18867.54|18867.88|18867.88|18865.49|18865.49|0
1687185300000|2023-06-19 14:35:00|18867.59|18867.59|18866.15|18866.15|18868.19|18868.19|18865.66|18865.66|0
1687185600000|2023-06-19 14:40:00|18866.07|18866.07|18868.07|18868.07|18869.2|18869.2|18865.86|18865.86|0
1687185900000|2023-06-19 14:45:00|18867.99|18867.99|18868.5|18868.5|18868.84|18868.84|18867.24|18867.24|0
1687186200000|2023-06-19 14:50:00|18868.42|18868.42|18870.64|18870.64|18872.32|18872.32|18868.01|18868.01|0
1687186500000|2023-06-19 14:55:00|18870.6|18870.6|18863.73|18863.73|18870.75|18870.75|18863.59|18863.59|0
1687186800000|2023-06-19 15:00:00|18863.77|18863.77|18857.21|18857.21|18863.77|18863.77|18856.72|18856.72|0
1687187100000|2023-06-19 15:05:00|18857.36|18857.36|18854.56|18854.56|18857.68|18857.68|18854.56|18854.56|0
1687187400000|2023-06-19 15:10:00|18854.59|18854.59|18864.15|18864.15|18864.81|18864.81|18853.7|18853.7|0
1687187700000|2023-06-19 15:15:00|18864.07|18864.07|18867.82|18867.82|18867.87|18867.87|18863.5|18863.5|0
1687188000000|2023-06-19 15:20:00|18867.86|18867.86|18868.56|18868.56|18871.53|18871.53|18867.81|18867.81|0
1687188300000|2023-06-19 15:25:00|18868.5|18868.5|18860.37|18860.37|18868.5|18868.5|18859.53|18859.53|0
1687245300000|2023-06-20 07:15:00|18822.02|18822.02|18825.81|18825.81|18828.77|18828.77|18821.53|18821.53|0
1687245600000|2023-06-20 07:20:00|18825.47|18825.47|18828.31|18828.31|18828.31|18828.31|18823.76|18823.76|0
1687245900000|2023-06-20 07:25:00|18828.4|18828.4|18829.88|18829.88|18830.54|18830.54|18826.45|18826.45|0
1687246200000|2023-06-20 07:30:00|18829.64|18829.64|18831.29|18831.29|18831.83|18831.83|18827.56|18827.56|0
1687246500000|2023-06-20 07:35:00|18831.36|18831.36|18822.16|18822.16|18831.36|18831.36|18822.1|18822.1|0
1687246800000|2023-06-20 07:40:00|18822.26|18822.26|18819.78|18819.78|18822.62|18822.62|18819.78|18819.78|0
1687247100000|2023-06-20 07:45:00|18819.71|18819.71|18820.16|18820.16|18823.23|18823.23|18819.49|18819.49|0
1687247400000|2023-06-20 07:50:00|18819.86|18819.86|18814.71|18814.71|18820.43|18820.43|18814.3|18814.3|0
1687247700000|2023-06-20 07:55:00|18814.56|18814.56|18806|18806|18814.56|18814.56|18805.71|18805.71|0
1687248000000|2023-06-20 08:00:00|18805.94|18805.94|18789.48|18789.48|18806.45|18806.45|18789.48|18789.48|0
1687248300000|2023-06-20 08:05:00|18789.26|18789.26|18782.26|18782.26|18789.26|18789.26|18782.26|18782.26|0
1687248600000|2023-06-20 08:10:00|18782.05|18782.05|18777.08|18777.08|18782.29|18782.29|18776.76|18776.76|0
1687248900000|2023-06-20 08:15:00|18776.47|18776.47|18777.68|18777.68|18780.04|18780.04|18776.47|18776.47|0
1687249200000|2023-06-20 08:20:00|18777.64|18777.64|18772.38|18772.38|18777.64|18777.64|18771.54|18771.54|0
1687249500000|2023-06-20 08:25:00|18772.14|18772.14|18766.23|18766.23|18772.14|18772.14|18766.23|18766.23|0
1687249800000|2023-06-20 08:30:00|18766.33|18766.33|18759.01|18759.01|18766.89|18766.89|18759.01|18759.01|0
1687250100000|2023-06-20 08:35:00|18758.62|18758.62|18755.64|18755.64|18758.82|18758.82|18754.54|18754.54|0
1687250400000|2023-06-20 08:40:00|18755.51|18755.51|18760.9|18760.9|18761.99|18761.99|18754.94|18754.94|0
1687250700000|2023-06-20 08:45:00|18760.85|18760.85|18753.2|18753.2|18761.28|18761.28|18753.04|18753.04|0
1687251000000|2023-06-20 08:50:00|18753.11|18753.11|18745.59|18745.59|18753.11|18753.11|18745.56|18745.56|0
1687251300000|2023-06-20 08:55:00|18745.62|18745.62|18747.88|18747.88|18748|18748|18745.06|18745.06|0
1687251600000|2023-06-20 09:00:00|18748.02|18748.02|18749.37|18749.37|18750.85|18750.85|18747.89|18747.89|0
1687251900000|2023-06-20 09:05:00|18749.31|18749.31|18748.79|18748.79|18751.24|18751.24|18748.53|18748.53|0
1687252200000|2023-06-20 09:10:00|18748.58|18748.58|18747.99|18747.99|18749.32|18749.32|18747.54|18747.54|0
1687252500000|2023-06-20 09:15:00|18748.12|18748.12|18748.09|18748.09|18750.96|18750.96|18747.68|18747.68|0
1687252800000|2023-06-20 09:20:00|18748.2|18748.2|18744.64|18744.64|18748.2|18748.2|18744.53|18744.53|0
1687253100000|2023-06-20 09:25:00|18744.48|18744.48|18739.02|18739.02|18744.58|18744.58|18739.02|18739.02|0
1687253400000|2023-06-20 09:30:00|18739.16|18739.16|18737.67|18737.67|18739.74|18739.74|18737.56|18737.56|0
1687253700000|2023-06-20 09:35:00|18737.5|18737.5|18735.22|18735.22|18737.5|18737.5|18734.83|18734.83|0
1687254000000|2023-06-20 09:40:00|18735.18|18735.18|18737.75|18737.75|18737.8|18737.8|18735.18|18735.18|0
1687254300000|2023-06-20 09:45:00|18737.6|18737.6|18739.59|18739.59|18740.09|18740.09|18737.03|18737.03|0
1687254600000|2023-06-20 09:50:00|18739.55|18739.55|18740.04|18740.04|18740.86|18740.86|18739.39|18739.39|0
1687254900000|2023-06-20 09:55:00|18739.92|18739.92|18740.41|18740.41|18741.3|18741.3|18739.71|18739.71|0
1687255200000|2023-06-20 10:00:00|18740.17|18740.17|18739.84|18739.84|18740.29|18740.29|18738.25|18738.25|0
1687255500000|2023-06-20 10:05:00|18739.97|18739.97|18742.28|18742.28|18742.28|18742.28|18739.69|18739.69|0
1687255800000|2023-06-20 10:10:00|18742.36|18742.36|18742.48|18742.48|18742.63|18742.63|18741.58|18741.58|0
1687256100000|2023-06-20 10:15:00|18742.53|18742.53|18742.17|18742.17|18743.65|18743.65|18741.67|18741.67|0
1687256400000|2023-06-20 10:20:00|18742.1|18742.1|18739.08|18739.08|18742.48|18742.48|18739.08|18739.08|0
1687256700000|2023-06-20 10:25:00|18739|18739|18733.59|18733.59|18739.09|18739.09|18733.59|18733.59|0
1687257000000|2023-06-20 10:30:00|18733.71|18733.71|18733.24|18733.24|18735.27|18735.27|18732.48|18732.48|0
1687257300000|2023-06-20 10:35:00|18733.14|18733.14|18729.79|18729.79|18733.34|18733.34|18729.73|18729.73|0
1687257600000|2023-06-20 10:40:00|18729.84|18729.84|18730.02|18730.02|18730.93|18730.93|18728.42|18728.42|0
1687257900000|2023-06-20 10:45:00|18729.86|18729.86|18724.26|18724.26|18730.11|18730.11|18724.08|18724.08|0
1687258200000|2023-06-20 10:50:00|18724.04|18724.04|18718.94|18718.94|18724.31|18724.31|18718.67|18718.67|0
1687258500000|2023-06-20 10:55:00|18718.89|18718.89|18722.25|18722.25|18722.66|18722.66|18718.02|18718.02|0
1687258800000|2023-06-20 11:00:00|18722.26|18722.26|18728.7|18728.7|18728.7|18728.7|18721.98|18721.98|0
1687259100000|2023-06-20 11:05:00|18728.78|18728.78|18733.85|18733.85|18734.15|18734.15|18728.62|18728.62|0
1687259400000|2023-06-20 11:10:00|18733.74|18733.74|18737.46|18737.46|18737.83|18737.83|18733.06|18733.06|0
1687259700000|2023-06-20 11:15:00|18737.35|18737.35|18749.83|18749.83|18749.83|18749.83|18737.21|18737.21|0
1687260000000|2023-06-20 11:20:00|18749.79|18749.79|18764.02|18764.02|18764.02|18764.02|18749.36|18749.36|0
1687260300000|2023-06-20 11:25:00|18764.08|18764.08|18769.25|18769.25|18769.41|18769.41|18764|18764|0
1687260600000|2023-06-20 11:30:00|18769.21|18769.21|18772.56|18772.56|18773.57|18773.57|18769.21|18769.21|0
1687260900000|2023-06-20 11:35:00|18772.51|18772.51|18775.69|18775.69|18775.69|18775.69|18772.21|18772.21|0
1687261200000|2023-06-20 11:40:00|18775.88|18775.88|18777.09|18777.09|18777.36|18777.36|18775.79|18775.79|0
1687261500000|2023-06-20 11:45:00|18777.04|18777.04|18778.7|18778.7|18778.94|18778.94|18777.04|18777.04|0
1687261800000|2023-06-20 11:50:00|18778.66|18778.66|18777.47|18777.47|18779.1|18779.1|18777.43|18777.43|0
1687262100000|2023-06-20 11:55:00|18777.55|18777.55|18777.93|18777.93|18778.03|18778.03|18776.68|18776.68|0
1687262400000|2023-06-20 12:00:00|18777.89|18777.89|18774.34|18774.34|18778.1|18778.1|18774.34|18774.34|0
1687262700000|2023-06-20 12:05:00|18774.31|18774.31|18776.3|18776.3|18776.58|18776.58|18772.9|18772.9|0
1687263000000|2023-06-20 12:10:00|18776.38|18776.38|18778.56|18778.56|18779.3|18779.3|18776.38|18776.38|0
1687263300000|2023-06-20 12:15:00|18778.7|18778.7|18776.46|18776.46|18778.98|18778.98|18776.28|18776.28|0
1687263600000|2023-06-20 12:20:00|18776.41|18776.41|18781.81|18781.81|18781.83|18781.83|18775.69|18775.69|0
1687263900000|2023-06-20 12:25:00|18781.86|18781.86|18786.21|18786.21|18787.87|18787.87|18781.86|18781.86|0
1687264200000|2023-06-20 12:30:00|18786.19|18786.19|18789.61|18789.61|18790.89|18790.89|18786.19|18786.19|0
1687264500000|2023-06-20 12:35:00|18789.57|18789.57|18781.69|18781.69|18789.59|18789.59|18781.64|18781.64|0
1687264800000|2023-06-20 12:40:00|18781.65|18781.65|18777.97|18777.97|18781.78|18781.78|18777.93|18777.93|0
1687265100000|2023-06-20 12:45:00|18778.03|18778.03|18776.49|18776.49|18778.03|18778.03|18776.27|18776.27|0
1687265400000|2023-06-20 12:50:00|18776.26|18776.26|18777.1|18777.1|18777.92|18777.92|18776.09|18776.09|0
1687265700000|2023-06-20 12:55:00|18777.18|18777.18|18780.84|18780.84|18780.94|18780.94|18777.04|18777.04|0
1687266000000|2023-06-20 13:00:00|18780.87|18780.87|18786.99|18786.99|18787.05|18787.05|18780.87|18780.87|0
1687266300000|2023-06-20 13:05:00|18786.88|18786.88|18787.6|18787.6|18787.6|18787.6|18785.76|18785.76|0
1687266600000|2023-06-20 13:10:00|18787.36|18787.36|18792.43|18792.43|18792.94|18792.94|18787.06|18787.06|0
1687266900000|2023-06-20 13:15:00|18792.38|18792.38|18797.16|18797.16|18797.53|18797.53|18792.38|18792.38|0
1687267200000|2023-06-20 13:20:00|18797.11|18797.11|18794.68|18794.68|18797.15|18797.15|18794.42|18794.42|0
1687267500000|2023-06-20 13:25:00|18794.75|18794.75|18790.57|18790.57|18795.79|18795.79|18790.57|18790.57|0
1687267800000|2023-06-20 13:30:00|18790.54|18790.54|18789.25|18789.25|18790.54|18790.54|18783.84|18783.84|0
1687268100000|2023-06-20 13:35:00|18789.29|18789.29|18791.44|18791.44|18791.98|18791.98|18787.99|18787.99|0
1687268400000|2023-06-20 13:40:00|18791.37|18791.37|18792.27|18792.27|18792.93|18792.93|18789.86|18789.86|0
1687268700000|2023-06-20 13:45:00|18792.21|18792.21|18792.6|18792.6|18793.72|18793.72|18789.73|18789.73|0
1687269000000|2023-06-20 13:50:00|18792.22|18792.22|18790.08|18790.08|18793.97|18793.97|18789.89|18789.89|0
1687269300000|2023-06-20 13:55:00|18790.01|18790.01|18787.31|18787.31|18790.89|18790.89|18787.31|18787.31|0
1687269600000|2023-06-20 14:00:00|18787.4|18787.4|18781.66|18781.66|18787.6|18787.6|18781.66|18781.66|0
1687269900000|2023-06-20 14:05:00|18781.52|18781.52|18780.2|18780.2|18782.71|18782.71|18780.11|18780.11|0
1687270200000|2023-06-20 14:10:00|18780.12|18780.12|18778.73|18778.73|18782.49|18782.49|18778.59|18778.59|0
1687270500000|2023-06-20 14:15:00|18778.79|18778.79|18769.2|18769.2|18779.61|18779.61|18769.19|18769.19|0
1687270800000|2023-06-20 14:20:00|18769.13|18769.13|18765.81|18765.81|18769.13|18769.13|18763.35|18763.35|0
1687271100000|2023-06-20 14:25:00|18765.77|18765.77|18762.35|18762.35|18765.79|18765.79|18761.87|18761.87|0
1687271400000|2023-06-20 14:30:00|18762.2|18762.2|18764.84|18764.84|18765.33|18765.33|18760.78|18760.78|0
1687271700000|2023-06-20 14:35:00|18764.8|18764.8|18767.02|18767.02|18767.31|18767.31|18763.45|18763.45|0
1687272000000|2023-06-20 14:40:00|18766.91|18766.91|18773.3|18773.3|18773.3|18773.3|18766.61|18766.61|0
1687272300000|2023-06-20 14:45:00|18773.38|18773.38|18772.28|18772.28|18774.15|18774.15|18771.83|18771.83|0
1687272600000|2023-06-20 14:50:00|18772.34|18772.34|18769.23|18769.23|18772.63|18772.63|18769.11|18769.11|0
1687272900000|2023-06-20 14:55:00|18769.16|18769.16|18768.36|18768.36|18769.36|18769.36|18767|18767|0
1687273200000|2023-06-20 15:00:00|18768.54|18768.54|18775.6|18775.6|18775.66|18775.66|18768.21|18768.21|0
1687273500000|2023-06-20 15:05:00|18775.64|18775.64|18775.61|18775.61|18777.43|18777.43|18775.37|18775.37|0
1687273800000|2023-06-20 15:10:00|18775.5|18775.5|18769.08|18769.08|18775.58|18775.58|18769.02|18769.02|0
1687274100000|2023-06-20 15:15:00|18769.03|18769.03|18764.7|18764.7|18769.06|18769.06|18764.04|18764.04|0
1687274400000|2023-06-20 15:20:00|18764.65|18764.65|18764.3|18764.3|18764.99|18764.99|18762.84|18762.84|0
1687274700000|2023-06-20 15:25:00|18764.48|18764.48|18756.51|18756.51|18764.48|18764.48|18756.18|18756.18|0
1687331700000|2023-06-21 07:15:00|18617.59|18617.59|18613.51|18613.51|18624.64|18624.64|18613.34|18613.34|0
1687332000000|2023-06-21 07:20:00|18613.33|18613.33|18581.58|18581.58|18613.33|18613.33|18581.58|18581.58|0
1687332300000|2023-06-21 07:25:00|18581.37|18581.37|18570.21|18570.21|18581.37|18581.37|18569.93|18569.93|0
1687332600000|2023-06-21 07:30:00|18570.25|18570.25|18584.97|18584.97|18585.58|18585.58|18570.04|18570.04|0
1687332900000|2023-06-21 07:35:00|18585.21|18585.21|18583.87|18583.87|18585.56|18585.56|18579.3|18579.3|0
1687333200000|2023-06-21 07:40:00|18584.25|18584.25|18586.53|18586.53|18587.69|18587.69|18584.07|18584.07|0
1687333500000|2023-06-21 07:45:00|18586.42|18586.42|18595.73|18595.73|18596|18596|18586.42|18586.42|0
1687333800000|2023-06-21 07:50:00|18595.76|18595.76|18589.41|18589.41|18596.6|18596.6|18589.36|18589.36|0
1687334100000|2023-06-21 07:55:00|18589.18|18589.18|18594.82|18594.82|18594.94|18594.94|18589.17|18589.17|0
1687334400000|2023-06-21 08:00:00|18594.92|18594.92|18594.58|18594.58|18598.7|18598.7|18594.58|18594.58|0
1687334700000|2023-06-21 08:05:00|18594.51|18594.51|18598.67|18598.67|18599.19|18599.19|18594.51|18594.51|0
1687335000000|2023-06-21 08:10:00|18598.64|18598.64|18601.14|18601.14|18604.19|18604.19|18598.56|18598.56|0
1687335300000|2023-06-21 08:15:00|18601.19|18601.19|18604.34|18604.34|18605.21|18605.21|18600.46|18600.46|0
1687335600000|2023-06-21 08:20:00|18604.09|18604.09|18608.15|18608.15|18608.78|18608.78|18604.09|18604.09|0
1687335900000|2023-06-21 08:25:00|18608.38|18608.38|18601.36|18601.36|18608.38|18608.38|18601.36|18601.36|0
1687336200000|2023-06-21 08:30:00|18601.41|18601.41|18604.98|18604.98|18606.98|18606.98|18600.8|18600.8|0
1687336500000|2023-06-21 08:35:00|18604.95|18604.95|18610.59|18610.59|18611.15|18611.15|18604.44|18604.44|0
1687336800000|2023-06-21 08:40:00|18610.42|18610.42|18614.51|18614.51|18614.66|18614.66|18610.28|18610.28|0
1687337100000|2023-06-21 08:45:00|18614.72|18614.72|18612.58|18612.58|18614.97|18614.97|18612.01|18612.01|0
1687337400000|2023-06-21 08:50:00|18612.46|18612.46|18611.58|18611.58|18613.71|18613.71|18611.58|18611.58|0
1687337700000|2023-06-21 08:55:00|18611.42|18611.42|18612.28|18612.28|18614.98|18614.98|18611.12|18611.12|0
1687338000000|2023-06-21 09:00:00|18612.19|18612.19|18619.51|18619.51|18619.51|18619.51|18612.04|18612.04|0
1687338300000|2023-06-21 09:05:00|18619.55|18619.55|18622.75|18622.75|18622.75|18622.75|18618.41|18618.41|0
1687338600000|2023-06-21 09:10:00|18622.48|18622.48|18629.8|18629.8|18629.85|18629.85|18622.48|18622.48|0
1687338900000|2023-06-21 09:15:00|18629.92|18629.92|18636.06|18636.06|18636.06|18636.06|18629.92|18629.92|0
1687339200000|2023-06-21 09:20:00|18635.95|18635.95|18639.32|18639.32|18639.44|18639.44|18634.79|18634.79|0
1687339500000|2023-06-21 09:25:00|18639.27|18639.27|18643.47|18643.47|18643.58|18643.58|18638.28|18638.28|0
1687339800000|2023-06-21 09:30:00|18643.67|18643.67|18647.09|18647.09|18647.93|18647.93|18643.6|18643.6|0
1687340100000|2023-06-21 09:35:00|18647.2|18647.2|18652.07|18652.07|18652.4|18652.4|18646.43|18646.43|0
1687340400000|2023-06-21 09:40:00|18652.05|18652.05|18657.17|18657.17|18657.78|18657.78|18652.05|18652.05|0
1687340700000|2023-06-21 09:45:00|18657.27|18657.27|18666.05|18666.05|18666.05|18666.05|18657.27|18657.27|0
1687341000000|2023-06-21 09:50:00|18666.13|18666.13|18675.51|18675.51|18675.62|18675.62|18665.69|18665.69|0
1687341300000|2023-06-21 09:55:00|18675.66|18675.66|18675|18675|18675.87|18675.87|18674.76|18674.76|0
1687341600000|2023-06-21 10:00:00|18674.93|18674.93|18677.57|18677.57|18677.57|18677.57|18674.32|18674.32|0
1687341900000|2023-06-21 10:05:00|18677.64|18677.64|18678.34|18678.34|18678.45|18678.45|18676.13|18676.13|0
1687342200000|2023-06-21 10:10:00|18678.3|18678.3|18678.36|18678.36|18679.68|18679.68|18677.52|18677.52|0
1687342500000|2023-06-21 10:15:00|18678.42|18678.42|18679.98|18679.98|18680.9|18680.9|18678.17|18678.17|0
1687342800000|2023-06-21 10:20:00|18680.06|18680.06|18679.13|18679.13|18680.55|18680.55|18678.13|18678.13|0
1687343100000|2023-06-21 10:25:00|18679.22|18679.22|18681.75|18681.75|18682.65|18682.65|18678.59|18678.59|0
1687343400000|2023-06-21 10:30:00|18681.64|18681.64|18684.7|18684.7|18685.61|18685.61|18681.64|18681.64|0
1687343700000|2023-06-21 10:35:00|18684.66|18684.66|18684.16|18684.16|18684.98|18684.98|18682.96|18682.96|0
1687344000000|2023-06-21 10:40:00|18684.07|18684.07|18688.86|18688.86|18689.38|18689.38|18683.27|18683.27|0
1687344300000|2023-06-21 10:45:00|18688.74|18688.74|18690.94|18690.94|18691.3|18691.3|18688.58|18688.58|0
1687344600000|2023-06-21 10:50:00|18690.92|18690.92|18690.74|18690.74|18692.26|18692.26|18690.74|18690.74|0
1687344900000|2023-06-21 10:55:00|18690.6|18690.6|18688.89|18688.89|18690.88|18690.88|18688.36|18688.36|0
1687345200000|2023-06-21 11:00:00|18688.71|18688.71|18687.57|18687.57|18689.6|18689.6|18687.48|18687.48|0
1687345500000|2023-06-21 11:05:00|18687.5|18687.5|18688.82|18688.82|18689.6|18689.6|18686.47|18686.47|0
1687345800000|2023-06-21 11:10:00|18688.88|18688.88|18690.28|18690.28|18691.08|18691.08|18688.56|18688.56|0
1687346100000|2023-06-21 11:15:00|18690.25|18690.25|18685.54|18685.54|18690.44|18690.44|18685.34|18685.34|0
1687346400000|2023-06-21 11:20:00|18685.41|18685.41|18684.29|18684.29|18685.41|18685.41|18682.44|18682.44|0
1687346700000|2023-06-21 11:25:00|18684.33|18684.33|18686.01|18686.01|18686.01|18686.01|18683.2|18683.2|0
1687347000000|2023-06-21 11:30:00|18685.97|18685.97|18690.27|18690.27|18690.27|18690.27|18685.87|18685.87|0
1687347300000|2023-06-21 11:35:00|18690.38|18690.38|18690.34|18690.34|18691|18691|18689.48|18689.48|0
1687347600000|2023-06-21 11:40:00|18690.3|18690.3|18688.34|18688.34|18691|18691|18687.14|18687.14|0
1687347900000|2023-06-21 11:45:00|18688.27|18688.27|18690.98|18690.98|18690.98|18690.98|18687.8|18687.8|0
1687348200000|2023-06-21 11:50:00|18690.96|18690.96|18691.49|18691.49|18692.89|18692.89|18690.66|18690.66|0
1687348500000|2023-06-21 11:55:00|18691.4|18691.4|18684.69|18684.69|18691.86|18691.86|18684.69|18684.69|0
1687348800000|2023-06-21 12:00:00|18684.74|18684.74|18679.57|18679.57|18684.75|18684.75|18679.5|18679.5|0
1687349100000|2023-06-21 12:05:00|18679.47|18679.47|18674.52|18674.52|18679.91|18679.91|18674.36|18674.36|0
1687349400000|2023-06-21 12:10:00|18674.98|18674.98|18673.93|18673.93|18675.38|18675.38|18672.93|18672.93|0
1687349700000|2023-06-21 12:15:00|18674.06|18674.06|18672.98|18672.98|18675.02|18675.02|18672.98|18672.98|0
1687350000000|2023-06-21 12:20:00|18672.94|18672.94|18671.73|18671.73|18673.75|18673.75|18671.17|18671.17|0
1687350300000|2023-06-21 12:25:00|18671.92|18671.92|18670.89|18670.89|18673.82|18673.82|18670.89|18670.89|0
1687350600000|2023-06-21 12:30:00|18670.85|18670.85|18668.89|18668.89|18670.85|18670.85|18668.45|18668.45|0
1687350900000|2023-06-21 12:35:00|18668.97|18668.97|18656|18656|18668.98|18668.98|18655.41|18655.41|0
1687351200000|2023-06-21 12:40:00|18656.06|18656.06|18652.5|18652.5|18656.14|18656.14|18652.21|18652.21|0
1687351500000|2023-06-21 12:45:00|18652.45|18652.45|18645.82|18645.82|18652.56|18652.56|18645.82|18645.82|0
1687351800000|2023-06-21 12:50:00|18646.03|18646.03|18642.4|18642.4|18646.17|18646.17|18642.23|18642.23|0
1687352100000|2023-06-21 12:55:00|18642.36|18642.36|18640.39|18640.39|18642.63|18642.63|18639.95|18639.95|0
1687352400000|2023-06-21 13:00:00|18640.64|18640.64|18637.71|18637.71|18641.19|18641.19|18637.7|18637.7|0
1687352700000|2023-06-21 13:05:00|18637.59|18637.59|18635.58|18635.58|18638.92|18638.92|18635.51|18635.51|0
1687353000000|2023-06-21 13:10:00|18635.48|18635.48|18632.81|18632.81|18635.95|18635.95|18632.81|18632.81|0
1687353300000|2023-06-21 13:15:00|18632.78|18632.78|18624.26|18624.26|18633.24|18633.24|18623.13|18623.13|0
1687353600000|2023-06-21 13:20:00|18624.41|18624.41|18628.08|18628.08|18628.78|18628.78|18624.41|18624.41|0
1687353900000|2023-06-21 13:25:00|18627.99|18627.99|18630.71|18630.71|18631.44|18631.44|18627.98|18627.98|0
1687354200000|2023-06-21 13:30:00|18630.75|18630.75|18632.75|18632.75|18632.75|18632.75|18630.21|18630.21|0
1687354500000|2023-06-21 13:35:00|18632.81|18632.81|18629.92|18629.92|18636.89|18636.89|18629.23|18629.23|0
1687354800000|2023-06-21 13:40:00|18630.28|18630.28|18629.55|18629.55|18630.57|18630.57|18624.56|18624.56|0
1687355100000|2023-06-21 13:45:00|18629.42|18629.42|18632.92|18632.92|18635|18635|18628.83|18628.83|0
1687355400000|2023-06-21 13:50:00|18632.97|18632.97|18629.94|18629.94|18633.02|18633.02|18629.4|18629.4|0
1687355700000|2023-06-21 13:55:00|18630.01|18630.01|18621.38|18621.38|18630.74|18630.74|18621.35|18621.35|0
1687356000000|2023-06-21 14:00:00|18621.32|18621.32|18620.03|18620.03|18624.59|18624.59|18619.71|18619.71|0
1687356300000|2023-06-21 14:05:00|18619.89|18619.89|18615.34|18615.34|18620.04|18620.04|18614.8|18614.8|0
1687356600000|2023-06-21 14:10:00|18615.25|18615.25|18621.11|18621.11|18621.26|18621.26|18615.07|18615.07|0
1687356900000|2023-06-21 14:15:00|18621.02|18621.02|18624.77|18624.77|18625.13|18625.13|18620.98|18620.98|0
1687357200000|2023-06-21 14:20:00|18624.75|18624.75|18625.35|18625.35|18626.73|18626.73|18623.01|18623.01|0
1687357500000|2023-06-21 14:25:00|18625.48|18625.48|18619.91|18619.91|18625.56|18625.56|18619.77|18619.77|0
1687357800000|2023-06-21 14:30:00|18620.04|18620.04|18620.43|18620.43|18620.58|18620.58|18617.9|18617.9|0
1687358100000|2023-06-21 14:35:00|18620.49|18620.49|18619.98|18619.98|18621.4|18621.4|18619.25|18619.25|0
1687358400000|2023-06-21 14:40:00|18619.92|18619.92|18615.98|18615.98|18620.47|18620.47|18615.98|18615.98|0
1687358700000|2023-06-21 14:45:00|18615.8|18615.8|18609.14|18609.14|18615.96|18615.96|18608.25|18608.25|0
1687359000000|2023-06-21 14:50:00|18609.1|18609.1|18610.14|18610.14|18610.59|18610.59|18606.81|18606.81|0
1687359300000|2023-06-21 14:55:00|18610.23|18610.23|18611.25|18611.25|18611.9|18611.9|18608.64|18608.64|0
1687359600000|2023-06-21 15:00:00|18611.22|18611.22|18613.03|18613.03|18616.03|18616.03|18610.72|18610.72|0
1687359900000|2023-06-21 15:05:00|18613.11|18613.11|18595.66|18595.66|18613.36|18613.36|18595.6|18595.6|0
1687360200000|2023-06-21 15:10:00|18595.82|18595.82|18591.3|18591.3|18596.26|18596.26|18591.09|18591.09|0
1687360500000|2023-06-21 15:15:00|18591.27|18591.27|18588.9|18588.9|18592.49|18592.49|18588.9|18588.9|0
1687360800000|2023-06-21 15:20:00|18588.84|18588.84|18587.45|18587.45|18590.24|18590.24|18585.19|18585.19|0
1687361100000|2023-06-21 15:25:00|18587.43|18587.43|18590.26|18590.26|18592.88|18592.88|18585.15|18585.15|0
1687418100000|2023-06-22 07:15:00|18436.84|18436.84|18443.81|18443.81|18443.81|18443.81|18436.19|18436.19|0
1687418400000|2023-06-22 07:20:00|18443.88|18443.88|18449.92|18449.92|18450.38|18450.38|18443.8|18443.8|0
1687418700000|2023-06-22 07:25:00|18449.8|18449.8|18429.04|18429.04|18450.99|18450.99|18429.04|18429.04|0
1687419000000|2023-06-22 07:30:00|18428.92|18428.92|18441.13|18441.13|18442.84|18442.84|18428.39|18428.39|0
1687419300000|2023-06-22 07:35:00|18441.07|18441.07|18430.32|18430.32|18441.4|18441.4|18427.48|18427.48|0
1687419600000|2023-06-22 07:40:00|18430.36|18430.36|18435.29|18435.29|18436.77|18436.77|18430.22|18430.22|0
1687419900000|2023-06-22 07:45:00|18435.21|18435.21|18430.85|18430.85|18437.51|18437.51|18430.69|18430.69|0
1687420200000|2023-06-22 07:50:00|18430.75|18430.75|18432.94|18432.94|18435.2|18435.2|18430.53|18430.53|0
1687420500000|2023-06-22 07:55:00|18433.01|18433.01|18438.96|18438.96|18439.93|18439.93|18433.01|18433.01|0
1687420800000|2023-06-22 08:00:00|18438.88|18438.88|18437.57|18437.57|18440.37|18440.37|18437.37|18437.37|0
1687421100000|2023-06-22 08:05:00|18437.69|18437.69|18464.14|18464.14|18464.55|18464.55|18437.68|18437.68|0
1687421400000|2023-06-22 08:10:00|18464.23|18464.23|18463.94|18463.94|18464.71|18464.71|18462.19|18462.19|0
1687421700000|2023-06-22 08:15:00|18464.05|18464.05|18475.44|18475.44|18476.68|18476.68|18463.95|18463.95|0
1687422000000|2023-06-22 08:20:00|18475.82|18475.82|18484.66|18484.66|18484.88|18484.88|18475.33|18475.33|0
1687422300000|2023-06-22 08:25:00|18484.72|18484.72|18480.17|18480.17|18484.78|18484.78|18479.63|18479.63|0
1687422600000|2023-06-22 08:30:00|18480.1|18480.1|18475.57|18475.57|18480.35|18480.35|18475.31|18475.31|0
1687422900000|2023-06-22 08:35:00|18475.6|18475.6|18466.41|18466.41|18478.71|18478.71|18465.93|18465.93|0
1687423200000|2023-06-22 08:40:00|18466.39|18466.39|18466.17|18466.17|18466.39|18466.39|18463.17|18463.17|0
1687423500000|2023-06-22 08:45:00|18466.1|18466.1|18464.27|18464.27|18467.15|18467.15|18463.66|18463.66|0
1687423800000|2023-06-22 08:50:00|18464.23|18464.23|18463.15|18463.15|18468.26|18468.26|18463.15|18463.15|0
1687424100000|2023-06-22 08:55:00|18463.1|18463.1|18462.47|18462.47|18463.1|18463.1|18459.8|18459.8|0
1687424400000|2023-06-22 09:00:00|18462.4|18462.4|18468.93|18468.93|18468.93|18468.93|18462.37|18462.37|0
1687424700000|2023-06-22 09:05:00|18469.08|18469.08|18465.99|18465.99|18471.05|18471.05|18465.75|18465.75|0
1687425000000|2023-06-22 09:10:00|18465.83|18465.83|18464.28|18464.28|18465.88|18465.88|18463.85|18463.85|0
1687425300000|2023-06-22 09:15:00|18464.14|18464.14|18460.98|18460.98|18464.88|18464.88|18460.47|18460.47|0
1687425600000|2023-06-22 09:20:00|18461.02|18461.02|18459.81|18459.81|18463.99|18463.99|18459.81|18459.81|0
1687425900000|2023-06-22 09:25:00|18459.89|18459.89|18455.28|18455.28|18459.97|18459.97|18453.86|18453.86|0
1687426200000|2023-06-22 09:30:00|18455.2|18455.2|18456.97|18456.97|18457.04|18457.04|18454.19|18454.19|0
1687426500000|2023-06-22 09:35:00|18457.18|18457.18|18457.98|18457.98|18458.23|18458.23|18456.02|18456.02|0
1687426800000|2023-06-22 09:40:00|18458.14|18458.14|18460.5|18460.5|18461.31|18461.31|18458.14|18458.14|0
1687427100000|2023-06-22 09:45:00|18460.37|18460.37|18461.75|18461.75|18462.4|18462.4|18459.15|18459.15|0
1687427400000|2023-06-22 09:50:00|18461.93|18461.93|18460.33|18460.33|18462.9|18462.9|18460.33|18460.33|0
1687427700000|2023-06-22 09:55:00|18460.14|18460.14|18453.42|18453.42|18461.1|18461.1|18453.42|18453.42|0
1687428000000|2023-06-22 10:00:00|18453.5|18453.5|18451.03|18451.03|18454.7|18454.7|18450.92|18450.92|0
1687428300000|2023-06-22 10:05:00|18450.98|18450.98|18447.44|18447.44|18450.98|18450.98|18446.9|18446.9|0
1687428600000|2023-06-22 10:10:00|18447.5|18447.5|18447.77|18447.77|18449.58|18449.58|18447.5|18447.5|0
1687428900000|2023-06-22 10:15:00|18447.81|18447.81|18446.05|18446.05|18448.67|18448.67|18445.62|18445.62|0
1687429200000|2023-06-22 10:20:00|18446.15|18446.15|18448.1|18448.1|18448.81|18448.81|18445.75|18445.75|0
1687429500000|2023-06-22 10:25:00|18448.02|18448.02|18447.8|18447.8|18449.91|18449.91|18447.7|18447.7|0
1687429800000|2023-06-22 10:30:00|18447.5|18447.5|18446.87|18446.87|18447.88|18447.88|18445.46|18445.46|0
1687430100000|2023-06-22 10:35:00|18446.83|18446.83|18448.54|18448.54|18448.8|18448.8|18446.47|18446.47|0
1687430400000|2023-06-22 10:40:00|18448.64|18448.64|18444|18444|18449.32|18449.32|18444|18444|0
1687430700000|2023-06-22 10:45:00|18444.09|18444.09|18439.09|18439.09|18444.13|18444.13|18439.09|18439.09|0
1687431000000|2023-06-22 10:50:00|18439.02|18439.02|18434.17|18434.17|18439.31|18439.31|18434.17|18434.17|0
1687431300000|2023-06-22 10:55:00|18434.07|18434.07|18432.11|18432.11|18434.49|18434.49|18432.11|18432.11|0
1687431600000|2023-06-22 11:00:00|18430.78|18430.78|18413.63|18413.63|18430.78|18430.78|18378.87|18378.87|0
1687431900000|2023-06-22 11:05:00|18414.07|18414.07|18411.61|18411.61|18415.78|18415.78|18410.54|18410.54|0
1687432200000|2023-06-22 11:10:00|18411.49|18411.49|18409.1|18409.1|18413.15|18413.15|18408.6|18408.6|0
1687432500000|2023-06-22 11:15:00|18409.29|18409.29|18403.49|18403.49|18410.09|18410.09|18402.78|18402.78|0
1687432800000|2023-06-22 11:20:00|18403.6|18403.6|18388.92|18388.92|18403.7|18403.7|18388.69|18388.69|0
1687433100000|2023-06-22 11:25:00|18388.88|18388.88|18376.25|18376.25|18389.04|18389.04|18376.25|18376.25|0
1687433400000|2023-06-22 11:30:00|18376.2|18376.2|18369.75|18369.75|18376.35|18376.35|18365.87|18365.87|0
1687433700000|2023-06-22 11:35:00|18369.69|18369.69|18364.08|18364.08|18369.69|18369.69|18364.01|18364.01|0
1687434000000|2023-06-22 11:40:00|18364.04|18364.04|18345.61|18345.61|18364.24|18364.24|18345.61|18345.61|0
1687434300000|2023-06-22 11:45:00|18345.73|18345.73|18335.36|18335.36|18345.77|18345.77|18334.99|18334.99|0
1687434600000|2023-06-22 11:50:00|18335.46|18335.46|18334.04|18334.04|18335.67|18335.67|18333.5|18333.5|0
1687434900000|2023-06-22 11:55:00|18333.95|18333.95|18297.46|18297.46|18333.95|18333.95|18297.24|18297.24|0
1687435200000|2023-06-22 12:00:00|18297.6|18297.6|18291.26|18291.26|18299.68|18299.68|18291.26|18291.26|0
1687435500000|2023-06-22 12:05:00|18291.13|18291.13|18273.67|18273.67|18291.14|18291.14|18273.6|18273.6|0
1687435800000|2023-06-22 12:10:00|18273.6|18273.6|18256.1|18256.1|18274.21|18274.21|18256.1|18256.1|0
1687436100000|2023-06-22 12:15:00|18256.19|18256.19|18244.98|18244.98|18256.46|18256.46|18243.97|18243.97|0
1687436400000|2023-06-22 12:20:00|18244.92|18244.92|18243.53|18243.53|18244.92|18244.92|18241.73|18241.73|0
1687436700000|2023-06-22 12:25:00|18243.49|18243.49|18241.79|18241.79|18244.35|18244.35|18241.05|18241.05|0
1687437000000|2023-06-22 12:30:00|18241.72|18241.72|18245.1|18245.1|18245.15|18245.15|18241.51|18241.51|0
1687437300000|2023-06-22 12:35:00|18245.14|18245.14|18271.2|18271.2|18272.04|18272.04|18245.14|18245.14|0
1687437600000|2023-06-22 12:40:00|18271.13|18271.13|18275.37|18275.37|18275.37|18275.37|18270.24|18270.24|0
1687437900000|2023-06-22 12:45:00|18275.41|18275.41|18295.06|18295.06|18295.75|18295.75|18275.41|18275.41|0
1687438200000|2023-06-22 12:50:00|18294.95|18294.95|18300.44|18300.44|18300.5|18300.5|18294.8|18294.8|0
1687438500000|2023-06-22 12:55:00|18300.33|18300.33|18301.8|18301.8|18302.63|18302.63|18300.29|18300.29|0
1687438800000|2023-06-22 13:00:00|18301.84|18301.84|18304.17|18304.17|18304.26|18304.26|18299.18|18299.18|0
1687439100000|2023-06-22 13:05:00|18304.33|18304.33|18311.2|18311.2|18311.2|18311.2|18304.33|18304.33|0
1687439400000|2023-06-22 13:10:00|18311.23|18311.23|18315.15|18315.15|18318.56|18318.56|18311.08|18311.08|0
1687439700000|2023-06-22 13:15:00|18315.2|18315.2|18314.95|18314.95|18315.74|18315.74|18313.62|18313.62|0
1687440000000|2023-06-22 13:20:00|18314.87|18314.87|18309.63|18309.63|18315.79|18315.79|18309.52|18309.52|0
1687440300000|2023-06-22 13:25:00|18309.39|18309.39|18309.84|18309.84|18310.35|18310.35|18305.86|18305.86|0
1687440600000|2023-06-22 13:30:00|18310.06|18310.06|18307.43|18307.43|18314.81|18314.81|18307.43|18307.43|0
1687440900000|2023-06-22 13:35:00|18307.38|18307.38|18298.55|18298.55|18307.38|18307.38|18297.54|18297.54|0
1687441200000|2023-06-22 13:40:00|18298.6|18298.6|18303.84|18303.84|18303.9|18303.9|18298.01|18298.01|0
1687441500000|2023-06-22 13:45:00|18303.73|18303.73|18301.82|18301.82|18305.25|18305.25|18301.59|18301.59|0
1687441800000|2023-06-22 13:50:00|18301.78|18301.78|18300.48|18300.48|18305.25|18305.25|18300.25|18300.25|0
1687442100000|2023-06-22 13:55:00|18300.59|18300.59|18295.9|18295.9|18300.59|18300.59|18295.9|18295.9|0
1687442400000|2023-06-22 14:00:00|18295.77|18295.77|18295.08|18295.08|18296.89|18296.89|18294.04|18294.04|0
1687442700000|2023-06-22 14:05:00|18294.86|18294.86|18303.51|18303.51|18303.51|18303.51|18294.86|18294.86|0
1687443000000|2023-06-22 14:10:00|18303.55|18303.55|18316.21|18316.21|18316.77|18316.77|18302.59|18302.59|0
1687443300000|2023-06-22 14:15:00|18316.29|18316.29|18326.11|18326.11|18326.48|18326.48|18316.26|18316.26|0
1687443600000|2023-06-22 14:20:00|18326.15|18326.15|18326.57|18326.57|18327.52|18327.52|18325.97|18325.97|0
1687443900000|2023-06-22 14:25:00|18326.62|18326.62|18325.48|18325.48|18328.11|18328.11|18324.11|18324.11|0
1687444200000|2023-06-22 14:30:00|18325.5|18325.5|18330.42|18330.42|18331.48|18331.48|18324.31|18324.31|0
1687444500000|2023-06-22 14:35:00|18330.28|18330.28|18332.33|18332.33|18333.32|18333.32|18327.84|18327.84|0
1687444800000|2023-06-22 14:40:00|18332.42|18332.42|18324.65|18324.65|18332.93|18332.93|18324.28|18324.28|0
1687445100000|2023-06-22 14:45:00|18324.5|18324.5|18334.18|18334.18|18334.21|18334.21|18324.22|18324.22|0
1687445400000|2023-06-22 14:50:00|18334.34|18334.34|18333.57|18333.57|18338.1|18338.1|18333.57|18333.57|0
1687445700000|2023-06-22 14:55:00|18333.45|18333.45|18332.99|18332.99|18333.85|18333.85|18330.4|18330.4|0
1687446000000|2023-06-22 15:00:00|18332.81|18332.81|18334.9|18334.9|18335.59|18335.59|18331.2|18331.2|0
1687446300000|2023-06-22 15:05:00|18334.94|18334.94|18333.82|18333.82|18336.7|18336.7|18333.55|18333.55|0
1687446600000|2023-06-22 15:10:00|18333.74|18333.74|18321.4|18321.4|18333.74|18333.74|18317.54|18317.54|0
1687446900000|2023-06-22 15:15:00|18321.5|18321.5|18333.96|18333.96|18334.36|18334.36|18321.5|18321.5|0
1687447200000|2023-06-22 15:20:00|18333.7|18333.7|18331.66|18331.66|18334.26|18334.26|18330.48|18330.48|0
1687447500000|2023-06-22 15:25:00|18331.59|18331.59|18339.68|18339.68|18339.87|18339.87|18331.59|18331.59|0
1687504500000|2023-06-23 07:15:00|18270.36|18270.36|18274.88|18274.88|18278.17|18278.17|18270.36|18270.36|0
1687504800000|2023-06-23 07:20:00|18273.74|18273.74|18273.47|18273.47|18277.4|18277.4|18273.03|18273.03|0
1687505100000|2023-06-23 07:25:00|18273.55|18273.55|18273.55|18273.55|18274.82|18274.82|18272.19|18272.19|0
1687505400000|2023-06-23 07:30:00|18273.35|18273.35|18257.06|18257.06|18274.54|18274.54|18256.38|18256.38|0
1687505700000|2023-06-23 07:35:00|18257.22|18257.22|18257.58|18257.58|18261.47|18261.47|18256.31|18256.31|0
1687506000000|2023-06-23 07:40:00|18257.71|18257.71|18250.74|18250.74|18257.9|18257.9|18250.07|18250.07|0
1687506300000|2023-06-23 07:45:00|18250.99|18250.99|18258.92|18258.92|18259.17|18259.17|18249.94|18249.94|0
1687506600000|2023-06-23 07:50:00|18259.09|18259.09|18262.56|18262.56|18263.55|18263.55|18259.01|18259.01|0
1687506900000|2023-06-23 07:55:00|18262.71|18262.71|18256.74|18256.74|18266.84|18266.84|18256.29|18256.29|0
1687507200000|2023-06-23 08:00:00|18256.68|18256.68|18254.53|18254.53|18256.68|18256.68|18250.86|18250.86|0
1687507500000|2023-06-23 08:05:00|18254.45|18254.45|18259.8|18259.8|18262.33|18262.33|18254.45|18254.45|0
1687507800000|2023-06-23 08:10:00|18259.93|18259.93|18252.26|18252.26|18260.78|18260.78|18252.08|18252.08|0
1687508100000|2023-06-23 08:15:00|18252.39|18252.39|18253.97|18253.97|18254.34|18254.34|18251.75|18251.75|0
1687508400000|2023-06-23 08:20:00|18254.05|18254.05|18253.55|18253.55|18255.48|18255.48|18253.5|18253.5|0
1687508700000|2023-06-23 08:25:00|18253.46|18253.46|18253.21|18253.21|18257.16|18257.16|18252.96|18252.96|0
1687509000000|2023-06-23 08:30:00|18253.24|18253.24|18259.48|18259.48|18259.83|18259.83|18253.24|18253.24|0
1687509300000|2023-06-23 08:35:00|18259.54|18259.54|18258.36|18258.36|18262.61|18262.61|18258|18258|0
1687509600000|2023-06-23 08:40:00|18258.3|18258.3|18262.46|18262.46|18262.64|18262.64|18257|18257|0
1687509900000|2023-06-23 08:45:00|18262.35|18262.35|18258.78|18258.78|18262.95|18262.95|18258.67|18258.67|0
1687510200000|2023-06-23 08:50:00|18258.83|18258.83|18244.23|18244.23|18259.22|18259.22|18244.1|18244.1|0
1687510500000|2023-06-23 08:55:00|18244.16|18244.16|18232.33|18232.33|18244.47|18244.47|18232.33|18232.33|0
1687510800000|2023-06-23 09:00:00|18232.17|18232.17|18221.65|18221.65|18232.26|18232.26|18221.65|18221.65|0
1687511100000|2023-06-23 09:05:00|18221.49|18221.49|18213.54|18213.54|18221.99|18221.99|18213.48|18213.48|0
1687511400000|2023-06-23 09:10:00|18213.7|18213.7|18211.72|18211.72|18214.69|18214.69|18211.58|18211.58|0
1687511700000|2023-06-23 09:15:00|18211.63|18211.63|18209.31|18209.31|18211.63|18211.63|18209.31|18209.31|0
1687512000000|2023-06-23 09:20:00|18209.24|18209.24|18200.83|18200.83|18209.27|18209.27|18200.6|18200.6|0
1687512300000|2023-06-23 09:25:00|18200.75|18200.75|18199.15|18199.15|18200.96|18200.96|18197.17|18197.17|0
1687512600000|2023-06-23 09:30:00|18199.18|18199.18|18201.72|18201.72|18204.14|18204.14|18199.18|18199.18|0
1687512900000|2023-06-23 09:35:00|18201.69|18201.69|18204.53|18204.53|18205.47|18205.47|18201.08|18201.08|0
1687513200000|2023-06-23 09:40:00|18204.33|18204.33|18200.48|18200.48|18204.9|18204.9|18200.4|18200.4|0
1687513500000|2023-06-23 09:45:00|18200.58|18200.58|18195.75|18195.75|18200.85|18200.85|18194.91|18194.91|0
1687513800000|2023-06-23 09:50:00|18195.68|18195.68|18198.68|18198.68|18199.26|18199.26|18195.68|18195.68|0
1687514100000|2023-06-23 09:55:00|18198.8|18198.8|18202.34|18202.34|18202.92|18202.92|18198.35|18198.35|0
1687514400000|2023-06-23 10:00:00|18202.21|18202.21|18196.78|18196.78|18203.24|18203.24|18196.78|18196.78|0
1687514700000|2023-06-23 10:05:00|18196.7|18196.7|18193.62|18193.62|18196.7|18196.7|18193.16|18193.16|0
1687515000000|2023-06-23 10:10:00|18193.56|18193.56|18186.45|18186.45|18193.56|18193.56|18186.03|18186.03|0
1687515300000|2023-06-23 10:15:00|18186.35|18186.35|18182.84|18182.84|18186.35|18186.35|18182.82|18182.82|0
1687515600000|2023-06-23 10:20:00|18183.24|18183.24|18180.38|18180.38|18183.73|18183.73|18180|18180|0
1687515900000|2023-06-23 10:25:00|18180.31|18180.31|18182.75|18182.75|18182.75|18182.75|18179.96|18179.96|0
1687516200000|2023-06-23 10:30:00|18182.72|18182.72|18178.41|18178.41|18182.79|18182.79|18178.41|18178.41|0
1687516500000|2023-06-23 10:35:00|18178.37|18178.37|18174.12|18174.12|18178.37|18178.37|18172.89|18172.89|0
1687516800000|2023-06-23 10:40:00|18174.16|18174.16|18173.93|18173.93|18176.1|18176.1|18173.72|18173.72|0
1687517100000|2023-06-23 10:45:00|18173.91|18173.91|18175.08|18175.08|18175.76|18175.76|18173.43|18173.43|0
1687517400000|2023-06-23 10:50:00|18175.19|18175.19|18171.98|18171.98|18175.34|18175.34|18171.98|18171.98|0
1687517700000|2023-06-23 10:55:00|18171.74|18171.74|18172.47|18172.47|18175.26|18175.26|18171.6|18171.6|0
1687518000000|2023-06-23 11:00:00|18172.36|18172.36|18174.79|18174.79|18175.18|18175.18|18170.68|18170.68|0
1687518300000|2023-06-23 11:05:00|18174.73|18174.73|18175.84|18175.84|18176.31|18176.31|18173.32|18173.32|0
1687518600000|2023-06-23 11:10:00|18175.78|18175.78|18182.83|18182.83|18183.34|18183.34|18175.11|18175.11|0
1687518900000|2023-06-23 11:15:00|18182.9|18182.9|18185.63|18185.63|18186.79|18186.79|18182.9|18182.9|0
1687519200000|2023-06-23 11:20:00|18185.67|18185.67|18187.74|18187.74|18188.23|18188.23|18185.67|18185.67|0
1687519500000|2023-06-23 11:25:00|18187.53|18187.53|18190.92|18190.92|18190.94|18190.94|18187.41|18187.41|0
1687519800000|2023-06-23 11:30:00|18191.02|18191.02|18193.39|18193.39|18193.53|18193.53|18190.94|18190.94|0
1687520100000|2023-06-23 11:35:00|18193.34|18193.34|18191.87|18191.87|18193.34|18193.34|18191.84|18191.84|0
1687520400000|2023-06-23 11:40:00|18191.93|18191.93|18188.78|18188.78|18192.07|18192.07|18187.19|18187.19|0
1687520700000|2023-06-23 11:45:00|18188.9|18188.9|18190.62|18190.62|18191.49|18191.49|18188.9|18188.9|0
1687521000000|2023-06-23 11:50:00|18190.67|18190.67|18194.06|18194.06|18194.12|18194.12|18190.32|18190.32|0
1687521300000|2023-06-23 11:55:00|18194.13|18194.13|18196.87|18196.87|18198.03|18198.03|18194.13|18194.13|0
1687521600000|2023-06-23 12:00:00|18196.74|18196.74|18195.64|18195.64|18198.82|18198.82|18195.64|18195.64|0
1687521900000|2023-06-23 12:05:00|18195.58|18195.58|18185.91|18185.91|18195.58|18195.58|18185.91|18185.91|0
1687522200000|2023-06-23 12:10:00|18185.82|18185.82|18181.38|18181.38|18186.34|18186.34|18180.57|18180.57|0
1687522500000|2023-06-23 12:15:00|18181.32|18181.32|18176.87|18176.87|18181.91|18181.91|18176.87|18176.87|0
1687522800000|2023-06-23 12:20:00|18177.05|18177.05|18174.93|18174.93|18177.51|18177.51|18174.81|18174.81|0
1687523100000|2023-06-23 12:25:00|18174.84|18174.84|18170.96|18170.96|18175.26|18175.26|18170.91|18170.91|0
1687523400000|2023-06-23 12:30:00|18171.16|18171.16|18169.86|18169.86|18172.11|18172.11|18169.4|18169.4|0
1687523700000|2023-06-23 12:35:00|18169.76|18169.76|18163.22|18163.22|18170.54|18170.54|18163.22|18163.22|0
1687524000000|2023-06-23 12:40:00|18163|18163|18155.48|18155.48|18163.3|18163.3|18155.18|18155.18|0
1687524300000|2023-06-23 12:45:00|18155.44|18155.44|18146.94|18146.94|18155.44|18155.44|18146.84|18146.84|0
1687524600000|2023-06-23 12:50:00|18146.98|18146.98|18138.48|18138.48|18147.05|18147.05|18138.24|18138.24|0
1687524900000|2023-06-23 12:55:00|18138.4|18138.4|18137.96|18137.96|18139.23|18139.23|18137.25|18137.25|0
1687525200000|2023-06-23 13:00:00|18137.83|18137.83|18140.94|18140.94|18142.88|18142.88|18136.25|18136.25|0
1687525500000|2023-06-23 13:05:00|18141.14|18141.14|18137.45|18137.45|18143.02|18143.02|18137.02|18137.02|0
1687525800000|2023-06-23 13:10:00|18137.37|18137.37|18136.42|18136.42|18137.72|18137.72|18135.54|18135.54|0
1687526100000|2023-06-23 13:15:00|18136.29|18136.29|18136.08|18136.08|18137.36|18137.36|18135.58|18135.58|0
1687526400000|2023-06-23 13:20:00|18135.98|18135.98|18130.91|18130.91|18135.98|18135.98|18130.36|18130.36|0
1687526700000|2023-06-23 13:25:00|18130.98|18130.98|18126.06|18126.06|18131.56|18131.56|18124.89|18124.89|0
1687527000000|2023-06-23 13:30:00|18126.04|18126.04|18120.3|18120.3|18127.25|18127.25|18119.38|18119.38|0
1687527300000|2023-06-23 13:35:00|18120.33|18120.33|18121.09|18121.09|18123.73|18123.73|18119.69|18119.69|0
1687527600000|2023-06-23 13:40:00|18120.94|18120.94|18130.4|18130.4|18130.44|18130.44|18120.94|18120.94|0
1687527900000|2023-06-23 13:45:00|18132.31|18132.31|18134.81|18134.81|18138.55|18138.55|18132.31|18132.31|0
1687528200000|2023-06-23 13:50:00|18134.76|18134.76|18136.1|18136.1|18137.89|18137.89|18132.68|18132.68|0
1687528500000|2023-06-23 13:55:00|18135.94|18135.94|18128.37|18128.37|18137.17|18137.17|18127.57|18127.57|0
1687528800000|2023-06-23 14:00:00|18128.65|18128.65|18121.36|18121.36|18128.67|18128.67|18120.34|18120.34|0
1687529100000|2023-06-23 14:05:00|18121.27|18121.27|18118.72|18118.72|18121.92|18121.92|18118.63|18118.63|0
1687529400000|2023-06-23 14:10:00|18118.83|18118.83|18118.09|18118.09|18121.59|18121.59|18117.17|18117.17|0
1687529700000|2023-06-23 14:15:00|18118.14|18118.14|18123.43|18123.43|18123.45|18123.45|18115.97|18115.97|0
1687530000000|2023-06-23 14:20:00|18123.58|18123.58|18127.31|18127.31|18127.41|18127.41|18123.28|18123.28|0
1687530300000|2023-06-23 14:25:00|18127.12|18127.12|18126.79|18126.79|18128.93|18128.93|18125.09|18125.09|0
1687530600000|2023-06-23 14:30:00|18126.87|18126.87|18129.24|18129.24|18129.85|18129.85|18125.72|18125.72|0
1687530900000|2023-06-23 14:35:00|18129.36|18129.36|18132.96|18132.96|18132.96|18132.96|18128.75|18128.75|0
1687531200000|2023-06-23 14:40:00|18132.86|18132.86|18128.99|18128.99|18134.96|18134.96|18128.77|18128.77|0
1687531500000|2023-06-23 14:45:00|18128.95|18128.95|18122.85|18122.85|18129.93|18129.93|18122.64|18122.64|0
1687531800000|2023-06-23 14:50:00|18122.68|18122.68|18116.77|18116.77|18123.79|18123.79|18115.86|18115.86|0
1687532100000|2023-06-23 14:55:00|18116.57|18116.57|18110.73|18110.73|18116.57|18116.57|18109.65|18109.65|0
1687532400000|2023-06-23 15:00:00|18110.77|18110.77|18113.51|18113.51|18113.55|18113.55|18110.15|18110.15|0
1687532700000|2023-06-23 15:05:00|18113.68|18113.68|18110.7|18110.7|18115.87|18115.87|18109.82|18109.82|0
1687533000000|2023-06-23 15:10:00|18110.75|18110.75|18108.68|18108.68|18112.98|18112.98|18108.64|18108.64|0
1687533300000|2023-06-23 15:15:00|18108.63|18108.63|18103.97|18103.97|18109.22|18109.22|18103.87|18103.87|0
1687533600000|2023-06-23 15:20:00|18104.06|18104.06|18100.44|18100.44|18104.29|18104.29|18098.63|18098.63|0
1687533900000|2023-06-23 15:25:00|18100.6|18100.6|18090.76|18090.76|18103.5|18103.5|18085.39|18085.39|0
1687763700000|2023-06-26 07:15:00|18073.98|18073.98|18041.57|18041.57|18074.77|18074.77|18041.43|18041.43|0
1687764000000|2023-06-26 07:20:00|18040.94|18040.94|18005.55|18005.55|18041.12|18041.12|18004.67|18004.67|0
1687764300000|2023-06-26 07:25:00|18006.37|18006.37|17985.33|17985.33|18006.62|18006.62|17985.33|17985.33|0
1687764600000|2023-06-26 07:30:00|17985.01|17985.01|17970.03|17970.03|17985.33|17985.33|17969.17|17969.17|0
1687764900000|2023-06-26 07:35:00|17969.95|17969.95|17949.01|17949.01|17970.67|17970.67|17946.45|17946.45|0
1687765200000|2023-06-26 07:40:00|17949.12|17949.12|17953.29|17953.29|17956.72|17956.72|17948.72|17948.72|0
1687765500000|2023-06-26 07:45:00|17953.47|17953.47|17963|17963|17963.29|17963.29|17952.74|17952.74|0
1687765800000|2023-06-26 07:50:00|17962.97|17962.97|17977.52|17977.52|17978.49|17978.49|17962.97|17962.97|0
1687766100000|2023-06-26 07:55:00|17977.57|17977.57|17982.12|17982.12|17985.81|17985.81|17977.34|17977.34|0
1687766400000|2023-06-26 08:00:00|17982.2|17982.2|17977.83|17977.83|17983.64|17983.64|17975.23|17975.23|0
1687766700000|2023-06-26 08:05:00|17977.59|17977.59|17974.45|17974.45|17978.18|17978.18|17973.45|17973.45|0
1687767000000|2023-06-26 08:10:00|17974.36|17974.36|17967.17|17967.17|17974.36|17974.36|17967.17|17967.17|0
1687767300000|2023-06-26 08:15:00|17967.24|17967.24|17961.41|17961.41|17969.78|17969.78|17961.29|17961.29|0
1687767600000|2023-06-26 08:20:00|17961.33|17961.33|17948.9|17948.9|17962.07|17962.07|17948.88|17948.88|0
1687767900000|2023-06-26 08:25:00|17948.82|17948.82|17936.69|17936.69|17948.82|17948.82|17934.78|17934.78|0
1687768200000|2023-06-26 08:30:00|17936.81|17936.81|17954.51|17954.51|17954.61|17954.61|17934.22|17934.22|0
1687768500000|2023-06-26 08:35:00|17954.46|17954.46|17968.91|17968.91|17969|17969|17954.34|17954.34|0
1687768800000|2023-06-26 08:40:00|17968.89|17968.89|17950.74|17950.74|17969.01|17969.01|17950.68|17950.68|0
1687769100000|2023-06-26 08:45:00|17950.26|17950.26|17929.67|17929.67|17950.26|17950.26|17929.67|17929.67|0
1687769400000|2023-06-26 08:50:00|17929.59|17929.59|17922.65|17922.65|17929.59|17929.59|17921.51|17921.51|0
1687769700000|2023-06-26 08:55:00|17922.72|17922.72|17923.36|17923.36|17928.6|17928.6|17922.72|17922.72|0
1687770000000|2023-06-26 09:00:00|17923.41|17923.41|17919.22|17919.22|17924.68|17924.68|17919.18|17919.18|0
1687770300000|2023-06-26 09:05:00|17919.84|17919.84|17915.15|17915.15|17919.84|17919.84|17914.48|17914.48|0
1687770600000|2023-06-26 09:10:00|17915.09|17915.09|17909.38|17909.38|17915.25|17915.25|17909.38|17909.38|0
1687770900000|2023-06-26 09:15:00|17909.32|17909.32|17900.85|17900.85|17909.49|17909.49|17899.82|17899.82|0
1687771200000|2023-06-26 09:20:00|17901.01|17901.01|17890.97|17890.97|17901.42|17901.42|17890.5|17890.5|0
1687771500000|2023-06-26 09:25:00|17891|17891|17887.56|17887.56|17891|17891|17886.93|17886.93|0
1687771800000|2023-06-26 09:30:00|17887.48|17887.48|17887.62|17887.62|17889.43|17889.43|17886.7|17886.7|0
1687772100000|2023-06-26 09:35:00|17887.5|17887.5|17886.62|17886.62|17889.29|17889.29|17885.52|17885.52|0
1687772400000|2023-06-26 09:40:00|17886.58|17886.58|17887.06|17887.06|17887.06|17887.06|17884.28|17884.28|0
1687772700000|2023-06-26 09:45:00|17887.14|17887.14|17883.77|17883.77|17887.37|17887.37|17883.68|17883.68|0
1687773000000|2023-06-26 09:50:00|17883.59|17883.59|17884.32|17884.32|17886.69|17886.69|17883.31|17883.31|0
1687773300000|2023-06-26 09:55:00|17884.23|17884.23|17886.22|17886.22|17886.22|17886.22|17883.65|17883.65|0
1687773600000|2023-06-26 10:00:00|17886.15|17886.15|17887.29|17887.29|17888.76|17888.76|17886.06|17886.06|0
1687773900000|2023-06-26 10:05:00|17887.14|17887.14|17880.83|17880.83|17887.23|17887.23|17880.6|17880.6|0
1687774200000|2023-06-26 10:10:00|17880.73|17880.73|17879.94|17879.94|17881.47|17881.47|17877.59|17877.59|0
1687774500000|2023-06-26 10:15:00|17880.25|17880.25|17873.2|17873.2|17880.65|17880.65|17873.2|17873.2|0
1687774800000|2023-06-26 10:20:00|17873.28|17873.28|17870.11|17870.11|17873.41|17873.41|17869.7|17869.7|0
1687775100000|2023-06-26 10:25:00|17869.86|17869.86|17872.11|17872.11|17873.51|17873.51|17868.82|17868.82|0
1687775400000|2023-06-26 10:30:00|17872.05|17872.05|17873.29|17873.29|17873.86|17873.86|17871.63|17871.63|0
1687775700000|2023-06-26 10:35:00|17873.35|17873.35|17881.76|17881.76|17881.79|17881.79|17873.35|17873.35|0
1687776000000|2023-06-26 10:40:00|17881.81|17881.81|17885.21|17885.21|17887.03|17887.03|17881.76|17881.76|0
1687776300000|2023-06-26 10:45:00|17885.33|17885.33|17890.07|17890.07|17890.19|17890.19|17885.25|17885.25|0
1687776600000|2023-06-26 10:50:00|17889.95|17889.95|17895.33|17895.33|17895.33|17895.33|17889.19|17889.19|0
1687776900000|2023-06-26 10:55:00|17895.24|17895.24|17901.19|17901.19|17901.29|17901.29|17895.11|17895.11|0
1687777200000|2023-06-26 11:00:00|17900.91|17900.91|17905.78|17905.78|17906.46|17906.46|17900.91|17900.91|0
1687777500000|2023-06-26 11:05:00|17905.7|17905.7|17907.94|17907.94|17908.43|17908.43|17905.04|17905.04|0
1687777800000|2023-06-26 11:10:00|17907.89|17907.89|17910.59|17910.59|17911.09|17911.09|17907.76|17907.76|0
1687778100000|2023-06-26 11:15:00|17910.43|17910.43|17916.45|17916.45|17916.45|17916.45|17910.11|17910.11|0
1687778400000|2023-06-26 11:20:00|17916.35|17916.35|17925.11|17925.11|17925.3|17925.3|17916.34|17916.34|0
1687778700000|2023-06-26 11:25:00|17925.03|17925.03|17927.7|17927.7|17928.12|17928.12|17925.03|17925.03|0
1687779000000|2023-06-26 11:30:00|17927.54|17927.54|17931.34|17931.34|17931.41|17931.41|17927.54|17927.54|0
1687779300000|2023-06-26 11:35:00|17931.47|17931.47|17935.21|17935.21|17935.21|17935.21|17931.34|17931.34|0
1687779600000|2023-06-26 11:40:00|17935.13|17935.13|17937.85|17937.85|17938.16|17938.16|17934.88|17934.88|0
1687779900000|2023-06-26 11:45:00|17937.75|17937.75|17936.56|17936.56|17938.13|17938.13|17934.23|17934.23|0
1687780200000|2023-06-26 11:50:00|17936.48|17936.48|17938.54|17938.54|17938.78|17938.78|17935.63|17935.63|0
1687780500000|2023-06-26 11:55:00|17938.63|17938.63|17940.97|17940.97|17941.57|17941.57|17938.41|17938.41|0
1687780800000|2023-06-26 12:00:00|17941.03|17941.03|17940|17940|17941.96|17941.96|17940|17940|0
1687781100000|2023-06-26 12:05:00|17940.23|17940.23|17931.62|17931.62|17940.36|17940.36|17931.11|17931.11|0
1687781400000|2023-06-26 12:10:00|17931.73|17931.73|17931.21|17931.21|17932.04|17932.04|17930.03|17930.03|0
1687781700000|2023-06-26 12:15:00|17931.06|17931.06|17930.78|17930.78|17933.41|17933.41|17930.44|17930.44|0
1687782000000|2023-06-26 12:20:00|17930.85|17930.85|17937.87|17937.87|17938.01|17938.01|17930.72|17930.72|0
1687782300000|2023-06-26 12:25:00|17937.81|17937.81|17943.44|17943.44|17943.44|17943.44|17937.57|17937.57|0
1687782600000|2023-06-26 12:30:00|17943.51|17943.51|17946.45|17946.45|17947.25|17947.25|17943.51|17943.51|0
1687782900000|2023-06-26 12:35:00|17946.56|17946.56|17949.49|17949.49|17949.49|17949.49|17945.76|17945.76|0
1687783200000|2023-06-26 12:40:00|17949.41|17949.41|17950.97|17950.97|17951.03|17951.03|17949.24|17949.24|0
1687783500000|2023-06-26 12:45:00|17950.9|17950.9|17949.45|17949.45|17951.04|17951.04|17947.71|17947.71|0
1687783800000|2023-06-26 12:50:00|17949.52|17949.52|17948.6|17948.6|17950.44|17950.44|17947.79|17947.79|0
1687784100000|2023-06-26 12:55:00|17948.55|17948.55|17941.9|17941.9|17948.72|17948.72|17940.78|17940.78|0
1687784400000|2023-06-26 13:00:00|17941.94|17941.94|17942.79|17942.79|17944.28|17944.28|17941.43|17941.43|0
1687784700000|2023-06-26 13:05:00|17942.94|17942.94|17941.02|17941.02|17944.11|17944.11|17940.9|17940.9|0
1687785000000|2023-06-26 13:10:00|17941.12|17941.12|17944.8|17944.8|17945.04|17945.04|17939.88|17939.88|0
1687785300000|2023-06-26 13:15:00|17944.68|17944.68|17942.25|17942.25|17947.55|17947.55|17941.29|17941.29|0
1687785600000|2023-06-26 13:20:00|17942.2|17942.2|17937.53|17937.53|17942.2|17942.2|17936.88|17936.88|0
1687785900000|2023-06-26 13:25:00|17937.8|17937.8|17933.71|17933.71|17939.12|17939.12|17933.71|17933.71|0
1687786200000|2023-06-26 13:30:00|17933.83|17933.83|17939.43|17939.43|17939.43|17939.43|17933.54|17933.54|0
1687786500000|2023-06-26 13:35:00|17939.61|17939.61|17969.94|17969.94|17969.94|17969.94|17939.61|17939.61|0
1687786800000|2023-06-26 13:40:00|17969.87|17969.87|17998.78|17998.78|17998.87|17998.87|17969.8|17969.8|0
1687787100000|2023-06-26 13:45:00|17998.83|17998.83|18003.39|18003.39|18007.83|18007.83|17998.83|17998.83|0
1687787400000|2023-06-26 13:50:00|18003.45|18003.45|18017.16|18017.16|18021.84|18021.84|18003.12|18003.12|0
1687787700000|2023-06-26 13:55:00|18017.1|18017.1|18012|18012|18017.83|18017.83|18011.88|18011.88|0
1687788000000|2023-06-26 14:00:00|18012.07|18012.07|18008.32|18008.32|18012.54|18012.54|18007.24|18007.24|0
1687788300000|2023-06-26 14:05:00|18008.21|18008.21|18009.47|18009.47|18011.25|18011.25|18006.31|18006.31|0
1687788600000|2023-06-26 14:10:00|18009.34|18009.34|18000.82|18000.82|18009.34|18009.34|17998.46|17998.46|0
1687788900000|2023-06-26 14:15:00|18000.7|18000.7|18009.94|18009.94|18011.96|18011.96|18000.06|18000.06|0
1687789200000|2023-06-26 14:20:00|18009.91|18009.91|18002.53|18002.53|18009.91|18009.91|18002.23|18002.23|0
1687789500000|2023-06-26 14:25:00|18002.49|18002.49|18004.96|18004.96|18005.46|18005.46|18001.39|18001.39|0
1687789800000|2023-06-26 14:30:00|18005.02|18005.02|18003.85|18003.85|18005.2|18005.2|18001.23|18001.23|0
1687790100000|2023-06-26 14:35:00|18003.93|18003.93|18001.91|18001.91|18005.88|18005.88|18001.89|18001.89|0
1687790400000|2023-06-26 14:40:00|18001.77|18001.77|17997.18|17997.18|18001.77|18001.77|17993.95|17993.95|0
1687790700000|2023-06-26 14:45:00|17997.39|17997.39|18000.14|18000.14|18000.16|18000.16|17996.19|17996.19|0
1687791000000|2023-06-26 14:50:00|18000.11|18000.11|18004.57|18004.57|18004.57|18004.57|17999.79|17999.79|0
1687791300000|2023-06-26 14:55:00|18004.69|18004.69|18011.63|18011.63|18011.63|18011.63|18003.84|18003.84|0
1687791600000|2023-06-26 15:00:00|18011.53|18011.53|18009.9|18009.9|18014.54|18014.54|18009.9|18009.9|0
1687791900000|2023-06-26 15:05:00|18009.73|18009.73|18010.83|18010.83|18012.39|18012.39|18007.32|18007.32|0
1687792200000|2023-06-26 15:10:00|18010.99|18010.99|18010.94|18010.94|18011.41|18011.41|18007.76|18007.76|0
1687792500000|2023-06-26 15:15:00|18010.86|18010.86|18009.89|18009.89|18012.99|18012.99|18009.54|18009.54|0
1687792800000|2023-06-26 15:20:00|18009.82|18009.82|17999.85|17999.85|18009.84|18009.84|17999.67|17999.67|0
1687793100000|2023-06-26 15:25:00|17999.93|17999.93|17997.2|17997.2|18001.13|18001.13|17994.28|17994.28|0
1687850100000|2023-06-27 07:15:00|18076.22|18076.22|18078.31|18078.31|18079.47|18079.47|18075.18|18075.18|0
1687850400000|2023-06-27 07:20:00|18078.62|18078.62|18072.86|18072.86|18081.59|18081.59|18072.86|18072.86|0
1687850700000|2023-06-27 07:25:00|18072.74|18072.74|18076.74|18076.74|18076.74|18076.74|18064.71|18064.71|0
1687851000000|2023-06-27 07:30:00|18076.69|18076.69|18066.88|18066.88|18077.21|18077.21|18066.86|18066.86|0
1687851300000|2023-06-27 07:35:00|18066.78|18066.78|18071.88|18071.88|18074.95|18074.95|18065.14|18065.14|0
1687851600000|2023-06-27 07:40:00|18071.81|18071.81|18060.95|18060.95|18071.83|18071.83|18060.57|18060.57|0
1687851900000|2023-06-27 07:45:00|18060.69|18060.69|18061.13|18061.13|18062.19|18062.19|18059.19|18059.19|0
1687852200000|2023-06-27 07:50:00|18060.97|18060.97|18060.86|18060.86|18061.84|18061.84|18057.35|18057.35|0
1687852500000|2023-06-27 07:55:00|18060.69|18060.69|18056.8|18056.8|18060.74|18060.74|18054.69|18054.69|0
1687852800000|2023-06-27 08:00:00|18057.11|18057.11|18049.15|18049.15|18058.02|18058.02|18047.98|18047.98|0
1687853100000|2023-06-27 08:05:00|18049.04|18049.04|18045.21|18045.21|18049.04|18049.04|18043.75|18043.75|0
1687853400000|2023-06-27 08:10:00|18045.34|18045.34|18044.92|18044.92|18049.19|18049.19|18044.56|18044.56|0
1687853700000|2023-06-27 08:15:00|18044.88|18044.88|18040.36|18040.36|18044.88|18044.88|18040.31|18040.31|0
1687854000000|2023-06-27 08:20:00|18040.45|18040.45|18040.56|18040.56|18042.43|18042.43|18040.16|18040.16|0
1687854300000|2023-06-27 08:25:00|18040.49|18040.49|18038.62|18038.62|18040.85|18040.85|18037.82|18037.82|0
1687854600000|2023-06-27 08:30:00|18038.51|18038.51|18029.45|18029.45|18040.12|18040.12|18029.43|18029.43|0
1687854900000|2023-06-27 08:35:00|18029.38|18029.38|18023.11|18023.11|18029.38|18029.38|18023.11|18023.11|0
1687855200000|2023-06-27 08:40:00|18023.03|18023.03|18013.78|18013.78|18023.03|18023.03|18012.28|18012.28|0
1687855500000|2023-06-27 08:45:00|18013.8|18013.8|18009.97|18009.97|18013.86|18013.86|18009.97|18009.97|0
1687855800000|2023-06-27 08:50:00|18009.81|18009.81|18012.71|18012.71|18012.78|18012.78|18006.83|18006.83|0
1687856100000|2023-06-27 08:55:00|18012.63|18012.63|18008.34|18008.34|18013.01|18013.01|18008.18|18008.18|0
1687856400000|2023-06-27 09:00:00|18008.4|18008.4|18006.25|18006.25|18008.4|18008.4|18004.72|18004.72|0
1687856700000|2023-06-27 09:05:00|18006.53|18006.53|18001.89|18001.89|18006.9|18006.9|18001.78|18001.78|0
1687857000000|2023-06-27 09:10:00|18001.66|18001.66|18000.95|18000.95|18001.72|18001.72|17999|17999|0
1687857300000|2023-06-27 09:15:00|18001.02|18001.02|17998.9|17998.9|18001.06|18001.06|17998.49|17998.49|0
1687857600000|2023-06-27 09:20:00|17999.04|17999.04|17984.84|17984.84|17999.04|17999.04|17984.84|17984.84|0
1687857900000|2023-06-27 09:25:00|17984.9|17984.9|17985.97|17985.97|17986.02|17986.02|17982.48|17982.48|0
1687858200000|2023-06-27 09:30:00|17986.16|17986.16|17983.52|17983.52|17986.67|17986.67|17983.15|17983.15|0
1687858500000|2023-06-27 09:35:00|17983.6|17983.6|17983.67|17983.67|17983.73|17983.73|17981.93|17981.93|0
1687858800000|2023-06-27 09:40:00|17983.72|17983.72|17976.92|17976.92|17983.89|17983.89|17976.92|17976.92|0
1687859100000|2023-06-27 09:45:00|17976.75|17976.75|17980.59|17980.59|17981.18|17981.18|17975.74|17975.74|0
1687859400000|2023-06-27 09:50:00|17980.46|17980.46|17980.11|17980.11|17981.66|17981.66|17979.49|17979.49|0
1687859700000|2023-06-27 09:55:00|17980.04|17980.04|17978.27|17978.27|17981.32|17981.32|17978.27|17978.27|0
1687860000000|2023-06-27 10:00:00|17978.12|17978.12|17980.41|17980.41|17980.41|17980.41|17976.44|17976.44|0
1687860300000|2023-06-27 10:05:00|17980.48|17980.48|17982.5|17982.5|17982.78|17982.78|17980.48|17980.48|0
1687860600000|2023-06-27 10:10:00|17982.48|17982.48|17982.75|17982.75|17983.39|17983.39|17981.29|17981.29|0
1687860900000|2023-06-27 10:15:00|17982.7|17982.7|17981.85|17981.85|17983.31|17983.31|17981.66|17981.66|0
1687861200000|2023-06-27 10:20:00|17981.95|17981.95|17988.41|17988.41|17988.41|17988.41|17981.37|17981.37|0
1687861500000|2023-06-27 10:25:00|17988.59|17988.59|17997.2|17997.2|17997.55|17997.55|17988.53|17988.53|0
1687861800000|2023-06-27 10:30:00|17997.35|17997.35|17998|17998|17998.15|17998.15|17996.15|17996.15|0
1687862100000|2023-06-27 10:35:00|17997.94|17997.94|17999.83|17999.83|17999.97|17999.97|17997.83|17997.83|0
1687862400000|2023-06-27 10:40:00|17999.92|17999.92|18000.45|18000.45|18000.72|18000.72|17999.45|17999.45|0
1687862700000|2023-06-27 10:45:00|18000.52|18000.52|18002.73|18002.73|18002.76|18002.76|17999.77|17999.77|0
1687863000000|2023-06-27 10:50:00|18002.72|18002.72|18005.32|18005.32|18005.37|18005.37|18002|18002|0
1687863300000|2023-06-27 10:55:00|18005.17|18005.17|18009.9|18009.9|18009.9|18009.9|18004.65|18004.65|0
1687863600000|2023-06-27 11:00:00|18010.84|18010.84|18010.67|18010.67|18012.1|18012.1|18009.82|18009.82|0
1687863900000|2023-06-27 11:05:00|18010.73|18010.73|18023.35|18023.35|18023.39|18023.39|18010.73|18010.73|0
1687864200000|2023-06-27 11:10:00|18023.31|18023.31|18027.62|18027.62|18027.62|18027.62|18023.24|18023.24|0
1687864500000|2023-06-27 11:15:00|18027.72|18027.72|18032.55|18032.55|18032.66|18032.66|18027.72|18027.72|0
1687864800000|2023-06-27 11:20:00|18032.62|18032.62|18031.66|18031.66|18033.47|18033.47|18031.65|18031.65|0
1687865100000|2023-06-27 11:25:00|18031.6|18031.6|18032.14|18032.14|18033.98|18033.98|18030.81|18030.81|0
1687865400000|2023-06-27 11:30:00|18032.01|18032.01|18028.47|18028.47|18032.93|18032.93|18027.96|18027.96|0
1687865700000|2023-06-27 11:35:00|18028.42|18028.42|18025.71|18025.71|18029.45|18029.45|18025.71|18025.71|0
1687866000000|2023-06-27 11:40:00|18025.83|18025.83|18023.4|18023.4|18026.52|18026.52|18022.65|18022.65|0
1687866300000|2023-06-27 11:45:00|18023.38|18023.38|18025.76|18025.76|18025.87|18025.87|18023.37|18023.37|0
1687866600000|2023-06-27 11:50:00|18025.81|18025.81|18025.51|18025.51|18026.54|18026.54|18024.85|18024.85|0
1687866900000|2023-06-27 11:55:00|18025.85|18025.85|18030.94|18030.94|18030.94|18030.94|18025.84|18025.84|0
1687867200000|2023-06-27 12:00:00|18030.89|18030.89|18032.86|18032.86|18033.01|18033.01|18030.64|18030.64|0
1687867500000|2023-06-27 12:05:00|18032.8|18032.8|18031.32|18031.32|18033.02|18033.02|18030.42|18030.42|0
1687867800000|2023-06-27 12:10:00|18031.25|18031.25|18029.66|18029.66|18031.63|18031.63|18029.66|18029.66|0
1687868100000|2023-06-27 12:15:00|18029.63|18029.63|18027.75|18027.75|18029.75|18029.75|18027.03|18027.03|0
1687868400000|2023-06-27 12:20:00|18027.71|18027.71|18024.81|18024.81|18027.91|18027.91|18024.65|18024.65|0
1687868700000|2023-06-27 12:25:00|18024.76|18024.76|18028|18028|18028.17|18028.17|18024.28|18024.28|0
1687869000000|2023-06-27 12:30:00|18028.08|18028.08|18030.7|18030.7|18031|18031|18027.06|18027.06|0
1687869300000|2023-06-27 12:35:00|18030.78|18030.78|18038.81|18038.81|18039.21|18039.21|18030.24|18030.24|0
1687869600000|2023-06-27 12:40:00|18039.01|18039.01|18037.27|18037.27|18039.25|18039.25|18037.24|18037.24|0
1687869900000|2023-06-27 12:45:00|18037.29|18037.29|18035.05|18035.05|18037.44|18037.44|18034.66|18034.66|0
1687870200000|2023-06-27 12:50:00|18035.1|18035.1|18035.32|18035.32|18036.33|18036.33|18034|18034|0
1687870500000|2023-06-27 12:55:00|18035.35|18035.35|18029.05|18029.05|18035.35|18035.35|18029.05|18029.05|0
1687870800000|2023-06-27 13:00:00|18029.02|18029.02|18020.58|18020.58|18029.03|18029.03|18020.49|18020.49|0
1687871100000|2023-06-27 13:05:00|18020.55|18020.55|18015.08|18015.08|18022.42|18022.42|18014.74|18014.74|0
1687871400000|2023-06-27 13:10:00|18015.02|18015.02|18011.23|18011.23|18015.34|18015.34|18010.87|18010.87|0
1687871700000|2023-06-27 13:15:00|18011.11|18011.11|18011.5|18011.5|18012.46|18012.46|18010.51|18010.51|0
1687872000000|2023-06-27 13:20:00|18011.53|18011.53|18018.41|18018.41|18018.41|18018.41|18011.44|18011.44|0
1687872300000|2023-06-27 13:25:00|18018.59|18018.59|18018.61|18018.61|18021.53|18021.53|18018.35|18018.35|0
1687872600000|2023-06-27 13:30:00|18018.57|18018.57|18025.11|18025.11|18025.62|18025.62|18017.95|18017.95|0
1687872900000|2023-06-27 13:35:00|18025.21|18025.21|18030.19|18030.19|18030.48|18030.48|18024.99|18024.99|0
1687873200000|2023-06-27 13:40:00|18030.11|18030.11|18031.4|18031.4|18032.03|18032.03|18027.99|18027.99|0
1687873500000|2023-06-27 13:45:00|18031.45|18031.45|18024.1|18024.1|18031.93|18031.93|18023.74|18023.74|0
1687873800000|2023-06-27 13:50:00|18024.15|18024.15|18020.93|18020.93|18026.07|18026.07|18020.45|18020.45|0
1687874100000|2023-06-27 13:55:00|18020.88|18020.88|18020.03|18020.03|18021.93|18021.93|18019.14|18019.14|0
1687874400000|2023-06-27 14:00:00|18020.09|18020.09|18019.37|18019.37|18022.13|18022.13|18019.03|18019.03|0
1687874700000|2023-06-27 14:05:00|18019.29|18019.29|18013.07|18013.07|18019.78|18019.78|18012.95|18012.95|0
1687875000000|2023-06-27 14:10:00|18013|18013|18010.67|18010.67|18013.09|18013.09|18007.07|18007.07|0
1687875300000|2023-06-27 14:15:00|18010.84|18010.84|18015.03|18015.03|18015.37|18015.37|18010.25|18010.25|0
1687875600000|2023-06-27 14:20:00|18015.14|18015.14|18014.31|18014.31|18015.49|18015.49|18012.67|18012.67|0
1687875900000|2023-06-27 14:25:00|18014.24|18014.24|18017.11|18017.11|18017.3|18017.3|18014.01|18014.01|0
1687876200000|2023-06-27 14:30:00|18017.17|18017.17|18026.46|18026.46|18026.66|18026.66|18017.17|18017.17|0
1687876500000|2023-06-27 14:35:00|18026.42|18026.42|18029.86|18029.86|18029.95|18029.95|18025.59|18025.59|0
1687876800000|2023-06-27 14:40:00|18030.06|18030.06|18037.11|18037.11|18037.6|18037.6|18029.84|18029.84|0
1687877100000|2023-06-27 14:45:00|18037.14|18037.14|18043.04|18043.04|18043.52|18043.52|18036.97|18036.97|0
1687877400000|2023-06-27 14:50:00|18043.09|18043.09|18050.81|18050.81|18050.81|18050.81|18043.01|18043.01|0
1687877700000|2023-06-27 14:55:00|18050.68|18050.68|18052.43|18052.43|18052.56|18052.56|18050.27|18050.27|0
1687878000000|2023-06-27 15:00:00|18052.46|18052.46|18049.34|18049.34|18052.46|18052.46|18049.2|18049.2|0
1687878300000|2023-06-27 15:05:00|18049.28|18049.28|18042.77|18042.77|18049.44|18049.44|18042.33|18042.33|0
1687878600000|2023-06-27 15:10:00|18042.82|18042.82|18052.4|18052.4|18052.4|18052.4|18041.77|18041.77|0
1687878900000|2023-06-27 15:15:00|18052.53|18052.53|18059.89|18059.89|18060.66|18060.66|18052.53|18052.53|0
1687879200000|2023-06-27 15:20:00|18060.05|18060.05|18066.62|18066.62|18066.64|18066.64|18058.81|18058.81|0
1687879500000|2023-06-27 15:25:00|18066.5|18066.5|18068.66|18068.66|18070.31|18070.31|18065.59|18065.59|0
1687936500000|2023-06-28 07:15:00|18115.49|18115.49|18140.81|18140.81|18140.83|18140.83|18115.43|18115.43|0
1687936800000|2023-06-28 07:20:00|18140.31|18140.31|18140.3|18140.3|18142.12|18142.12|18138.58|18138.58|0
1687937100000|2023-06-28 07:25:00|18140.48|18140.48|18154.28|18154.28|18156.02|18156.02|18140.34|18140.34|0
1687937400000|2023-06-28 07:30:00|18154.2|18154.2|18149.12|18149.12|18155.37|18155.37|18149.12|18149.12|0
1687937700000|2023-06-28 07:35:00|18149|18149|18144.28|18144.28|18150.33|18150.33|18142.34|18142.34|0
1687938000000|2023-06-28 07:40:00|18144.17|18144.17|18144.34|18144.34|18147.44|18147.44|18143.07|18143.07|0
1687938300000|2023-06-28 07:45:00|18144.24|18144.24|18137.01|18137.01|18144.33|18144.33|18135.98|18135.98|0
1687938600000|2023-06-28 07:50:00|18137.04|18137.04|18126.5|18126.5|18137.34|18137.34|18125.89|18125.89|0
1687938900000|2023-06-28 07:55:00|18126.39|18126.39|18123.38|18123.38|18126.76|18126.76|18121.97|18121.97|0
1687939200000|2023-06-28 08:00:00|18123.34|18123.34|18129.77|18129.77|18129.77|18129.77|18122.94|18122.94|0
1687939500000|2023-06-28 08:05:00|18130.22|18130.22|18133.69|18133.69|18135.06|18135.06|18129.85|18129.85|0
1687939800000|2023-06-28 08:10:00|18133.61|18133.61|18135.28|18135.28|18136.63|18136.63|18133.12|18133.12|0
1687940100000|2023-06-28 08:15:00|18135.19|18135.19|18136.5|18136.5|18136.92|18136.92|18134.85|18134.85|0
1687940400000|2023-06-28 08:20:00|18136.36|18136.36|18138.95|18138.95|18138.95|18138.95|18134.56|18134.56|0
1687940700000|2023-06-28 08:25:00|18138.83|18138.83|18142.47|18142.47|18142.62|18142.62|18138.67|18138.67|0
1687941000000|2023-06-28 08:30:00|18142.42|18142.42|18142.98|18142.98|18144.68|18144.68|18142.37|18142.37|0
1687941300000|2023-06-28 08:35:00|18142.89|18142.89|18137.07|18137.07|18142.89|18142.89|18134.54|18134.54|0
1687941600000|2023-06-28 08:40:00|18137.02|18137.02|18149.8|18149.8|18149.99|18149.99|18136.85|18136.85|0
1687941900000|2023-06-28 08:45:00|18149.71|18149.71|18157.92|18157.92|18158.09|18158.09|18149.71|18149.71|0
1687942200000|2023-06-28 08:50:00|18157.95|18157.95|18171.37|18171.37|18171.37|18171.37|18157.91|18157.91|0
1687942500000|2023-06-28 08:55:00|18171.44|18171.44|18184.12|18184.12|18184.29|18184.29|18171.26|18171.26|0
1687942800000|2023-06-28 09:00:00|18184.18|18184.18|18185.98|18185.98|18189.79|18189.79|18183.04|18183.04|0
1687943100000|2023-06-28 09:05:00|18186.05|18186.05|18189.42|18189.42|18189.59|18189.59|18185.45|18185.45|0
1687943400000|2023-06-28 09:10:00|18189.49|18189.49|18187.71|18187.71|18193.3|18193.3|18187.67|18187.67|0
1687943700000|2023-06-28 09:15:00|18187.79|18187.79|18186.16|18186.16|18189.49|18189.49|18186.16|18186.16|0
1687944000000|2023-06-28 09:20:00|18185.68|18185.68|18189.52|18189.52|18189.99|18189.99|18185.23|18185.23|0
1687944300000|2023-06-28 09:25:00|18189.48|18189.48|18192.93|18192.93|18193.63|18193.63|18188.81|18188.81|0
1687944600000|2023-06-28 09:30:00|18192.98|18192.98|18200.78|18200.78|18201.08|18201.08|18192.7|18192.7|0
1687944900000|2023-06-28 09:35:00|18200.64|18200.64|18214.51|18214.51|18214.51|18214.51|18200.64|18200.64|0
1687945200000|2023-06-28 09:40:00|18214.41|18214.41|18226.3|18226.3|18226.3|18226.3|18212.91|18212.91|0
1687945500000|2023-06-28 09:45:00|18226.45|18226.45|18234.95|18234.95|18235.3|18235.3|18226.41|18226.41|0
1687945800000|2023-06-28 09:50:00|18235.16|18235.16|18244.41|18244.41|18244.48|18244.48|18235.16|18235.16|0
1687946100000|2023-06-28 09:55:00|18244.29|18244.29|18258.66|18258.66|18258.75|18258.75|18244.26|18244.26|0
1687946400000|2023-06-28 10:00:00|18258.81|18258.81|18269.3|18269.3|18269.98|18269.98|18258.66|18258.66|0
1687946700000|2023-06-28 10:05:00|18269.42|18269.42|18282.7|18282.7|18282.75|18282.75|18269.42|18269.42|0
1687947000000|2023-06-28 10:10:00|18282.76|18282.76|18287.83|18287.83|18287.83|18287.83|18282.74|18282.74|0
1687947300000|2023-06-28 10:15:00|18287.69|18287.69|18300.09|18300.09|18300.44|18300.44|18287.69|18287.69|0
1687947600000|2023-06-28 10:20:00|18300.17|18300.17|18312.45|18312.45|18312.83|18312.83|18300.17|18300.17|0
1687947900000|2023-06-28 10:25:00|18312.84|18312.84|18323.78|18323.78|18323.78|18323.78|18312.79|18312.79|0
1687948200000|2023-06-28 10:30:00|18323.7|18323.7|18324.69|18324.69|18325.93|18325.93|18322.47|18322.47|0
1687948500000|2023-06-28 10:35:00|18324.39|18324.39|18321.32|18321.32|18324.68|18324.68|18319.51|18319.51|0
1687948800000|2023-06-28 10:40:00|18321.37|18321.37|18317.64|18317.64|18321.88|18321.88|18317.14|18317.14|0
1687949100000|2023-06-28 10:45:00|18317.58|18317.58|18328.99|18328.99|18328.99|18328.99|18317.36|18317.36|0
1687949400000|2023-06-28 10:50:00|18329.13|18329.13|18340.61|18340.61|18341.72|18341.72|18329.13|18329.13|0
1687949700000|2023-06-28 10:55:00|18340.69|18340.69|18349.44|18349.44|18349.53|18349.53|18339.67|18339.67|0
1687950000000|2023-06-28 11:00:00|18349.55|18349.55|18362.78|18362.78|18362.91|18362.91|18349.55|18349.55|0
1687950300000|2023-06-28 11:05:00|18362.75|18362.75|18365.01|18365.01|18365.74|18365.74|18362.11|18362.11|0
1687950600000|2023-06-28 11:10:00|18365.04|18365.04|18369.01|18369.01|18369.08|18369.08|18364.95|18364.95|0
1687950900000|2023-06-28 11:15:00|18369.04|18369.04|18376.37|18376.37|18376.67|18376.67|18368.56|18368.56|0
1687951200000|2023-06-28 11:20:00|18376.46|18376.46|18377.29|18377.29|18377.54|18377.54|18374.8|18374.8|0
1687951500000|2023-06-28 11:25:00|18377.19|18377.19|18381.03|18381.03|18381.8|18381.8|18376.74|18376.74|0
1687951800000|2023-06-28 11:30:00|18381.07|18381.07|18377|18377|18382.54|18382.54|18376.08|18376.08|0
1687952100000|2023-06-28 11:35:00|18376.85|18376.85|18378.2|18378.2|18378.46|18378.46|18375.42|18375.42|0
1687952400000|2023-06-28 11:40:00|18378.07|18378.07|18379.31|18379.31|18379.89|18379.89|18377.2|18377.2|0
1687952700000|2023-06-28 11:45:00|18379.48|18379.48|18385.34|18385.34|18385.34|18385.34|18379.48|18379.48|0
1687953000000|2023-06-28 11:50:00|18385.29|18385.29|18374.24|18374.24|18385.5|18385.5|18374.24|18374.24|0
1687953300000|2023-06-28 11:55:00|18374.16|18374.16|18377.4|18377.4|18377.42|18377.42|18372.8|18372.8|0
1687953600000|2023-06-28 12:00:00|18377.55|18377.55|18379.09|18379.09|18380.68|18380.68|18377.45|18377.45|0
1687953900000|2023-06-28 12:05:00|18379.17|18379.17|18378.35|18378.35|18379.41|18379.41|18375.28|18375.28|0
1687954200000|2023-06-28 12:10:00|18378.2|18378.2|18376.92|18376.92|18378.31|18378.31|18376.65|18376.65|0
1687954500000|2023-06-28 12:15:00|18376.99|18376.99|18377.47|18377.47|18379.05|18379.05|18376.99|18376.99|0
1687954800000|2023-06-28 12:20:00|18377.43|18377.43|18373.57|18373.57|18377.64|18377.64|18371.14|18371.14|0
1687955100000|2023-06-28 12:25:00|18373.6|18373.6|18373.25|18373.25|18374.44|18374.44|18372.51|18372.51|0
1687955400000|2023-06-28 12:30:00|18373.48|18373.48|18385.13|18385.13|18385.13|18385.13|18372.46|18372.46|0
1687955700000|2023-06-28 12:35:00|18384.98|18384.98|18390.6|18390.6|18390.76|18390.76|18384.98|18384.98|0
1687956000000|2023-06-28 12:40:00|18390.82|18390.82|18391.3|18391.3|18392.54|18392.54|18390.38|18390.38|0
1687956300000|2023-06-28 12:45:00|18391.36|18391.36|18392.23|18392.23|18394.12|18394.12|18391.3|18391.3|0
1687956600000|2023-06-28 12:50:00|18392.29|18392.29|18393.9|18393.9|18393.9|18393.9|18391.02|18391.02|0
1687956900000|2023-06-28 12:55:00|18393.96|18393.96|18393.73|18393.73|18394.46|18394.46|18391.62|18391.62|0
1687957200000|2023-06-28 13:00:00|18393.76|18393.76|18396.82|18396.82|18396.92|18396.92|18391.98|18391.98|0
1687957500000|2023-06-28 13:05:00|18396.89|18396.89|18394.37|18394.37|18398.63|18398.63|18394.37|18394.37|0
1687957800000|2023-06-28 13:10:00|18394.46|18394.46|18387.87|18387.87|18394.68|18394.68|18387.87|18387.87|0
1687958100000|2023-06-28 13:15:00|18387.76|18387.76|18384.51|18384.51|18387.76|18387.76|18384.39|18384.39|0
1687958400000|2023-06-28 13:20:00|18384.56|18384.56|18385.23|18385.23|18386.07|18386.07|18384.23|18384.23|0
1687958700000|2023-06-28 13:25:00|18385.22|18385.22|18392.02|18392.02|18393.61|18393.61|18385.17|18385.17|0
1687959000000|2023-06-28 13:30:00|18391.9|18391.9|18376.84|18376.84|18392.32|18392.32|18372.11|18372.11|0
1687959300000|2023-06-28 13:35:00|18376.88|18376.88|18385.84|18385.84|18385.84|18385.84|18376.66|18376.66|0
1687959600000|2023-06-28 13:40:00|18385.95|18385.95|18392.91|18392.91|18393.06|18393.06|18385.74|18385.74|0
1687959900000|2023-06-28 13:45:00|18392.76|18392.76|18388.23|18388.23|18393.26|18393.26|18388.23|18388.23|0
1687960200000|2023-06-28 13:50:00|18388.18|18388.18|18385.4|18385.4|18388.35|18388.35|18380.49|18380.49|0
1687960500000|2023-06-28 13:55:00|18385.28|18385.28|18396.55|18396.55|18396.67|18396.67|18385.28|18385.28|0
1687960800000|2023-06-28 14:00:00|18396.37|18396.37|18407.53|18407.53|18407.53|18407.53|18394.45|18394.45|0
1687961100000|2023-06-28 14:05:00|18407.68|18407.68|18414.71|18414.71|18415.29|18415.29|18407.47|18407.47|0
1687961400000|2023-06-28 14:10:00|18414.61|18414.61|18401.28|18401.28|18414.9|18414.9|18401.07|18401.07|0
1687961700000|2023-06-28 14:15:00|18401.34|18401.34|18399.26|18399.26|18404.39|18404.39|18399.26|18399.26|0
1687962000000|2023-06-28 14:20:00|18399.15|18399.15|18397.67|18397.67|18399.15|18399.15|18394.51|18394.51|0
1687962300000|2023-06-28 14:25:00|18397.72|18397.72|18392.25|18392.25|18398.63|18398.63|18391.7|18391.7|0
1687962600000|2023-06-28 14:30:00|18392.4|18392.4|18394.79|18394.79|18396.45|18396.45|18391.54|18391.54|0
1687962900000|2023-06-28 14:35:00|18394.87|18394.87|18416.38|18416.38|18416.56|18416.56|18394.84|18394.84|0
1687963200000|2023-06-28 14:40:00|18416.44|18416.44|18432.16|18432.16|18432.23|18432.23|18416.27|18416.27|0
1687963500000|2023-06-28 14:45:00|18432.27|18432.27|18424.97|18424.97|18432.27|18432.27|18424.97|18424.97|0
1687963800000|2023-06-28 14:50:00|18424.93|18424.93|18408.92|18408.92|18424.93|18424.93|18408.25|18408.25|0
1687964100000|2023-06-28 14:55:00|18408.99|18408.99|18408.48|18408.48|18410.21|18410.21|18407.01|18407.01|0
1687964400000|2023-06-28 15:00:00|18408.62|18408.62|18407.85|18407.85|18410.54|18410.54|18405.94|18405.94|0
1687964700000|2023-06-28 15:05:00|18407.89|18407.89|18407.21|18407.21|18408.45|18408.45|18405.61|18405.61|0
1687965000000|2023-06-28 15:10:00|18407.35|18407.35|18399.77|18399.77|18408.88|18408.88|18399.77|18399.77|0
1687965300000|2023-06-28 15:15:00|18399.85|18399.85|18399.18|18399.18|18399.85|18399.85|18392.89|18392.89|0
1687965600000|2023-06-28 15:20:00|18399.22|18399.22|18397.82|18397.82|18400.85|18400.85|18397.32|18397.32|0
1687965900000|2023-06-28 15:25:00|18397.69|18397.69|18400.29|18400.29|18401.68|18401.68|18396.77|18396.77|0
1688022900000|2023-06-29 07:15:00|18385.1|18385.1|18380.61|18380.61|18385.1|18385.1|18379.67|18379.67|0
1688023200000|2023-06-29 07:20:00|18380.31|18380.31|18377.68|18377.68|18381.8|18381.8|18377.11|18377.11|0
1688023500000|2023-06-29 07:25:00|18377.56|18377.56|18368.53|18368.53|18378.27|18378.27|18368.11|18368.11|0
1688023800000|2023-06-29 07:30:00|18368.24|18368.24|18356.54|18356.54|18368.27|18368.27|18356.54|18356.54|0
1688024100000|2023-06-29 07:35:00|18356.35|18356.35|18352.34|18352.34|18357.16|18357.16|18351.29|18351.29|0
1688024400000|2023-06-29 07:40:00|18352.17|18352.17|18350.56|18350.56|18354.91|18354.91|18350.41|18350.41|0
1688024700000|2023-06-29 07:45:00|18350.48|18350.48|18347.27|18347.27|18350.73|18350.73|18346.4|18346.4|0
1688025000000|2023-06-29 07:50:00|18347.16|18347.16|18344.47|18344.47|18347.16|18347.16|18343.86|18343.86|0
1688025300000|2023-06-29 07:55:00|18344.36|18344.36|18335.63|18335.63|18345.19|18345.19|18335.63|18335.63|0
1688025600000|2023-06-29 08:00:00|18335.59|18335.59|18329.74|18329.74|18335.95|18335.95|18329.61|18329.61|0
1688025900000|2023-06-29 08:05:00|18329.48|18329.48|18323.49|18323.49|18329.95|18329.95|18323.33|18323.33|0
1688026200000|2023-06-29 08:10:00|18323.41|18323.41|18322.74|18322.74|18323.72|18323.72|18320.69|18320.69|0
1688026500000|2023-06-29 08:15:00|18322.85|18322.85|18327.06|18327.06|18328.84|18328.84|18320.4|18320.4|0
1688026800000|2023-06-29 08:20:00|18326.8|18326.8|18328.51|18328.51|18329.09|18329.09|18325.56|18325.56|0
1688027100000|2023-06-29 08:25:00|18328.58|18328.58|18316.81|18316.81|18328.94|18328.94|18316.59|18316.59|0
1688027400000|2023-06-29 08:30:00|18316.7|18316.7|18328.99|18328.99|18330.11|18330.11|18316.24|18316.24|0
1688027700000|2023-06-29 08:35:00|18329.06|18329.06|18330.36|18330.36|18330.99|18330.99|18328.64|18328.64|0
1688028000000|2023-06-29 08:40:00|18330.28|18330.28|18326.97|18326.97|18330.28|18330.28|18326.86|18326.86|0
1688028300000|2023-06-29 08:45:00|18326.89|18326.89|18324.6|18324.6|18327.32|18327.32|18324.31|18324.31|0
1688028600000|2023-06-29 08:50:00|18324.49|18324.49|18329.58|18329.58|18331.96|18331.96|18324.49|18324.49|0
1688028900000|2023-06-29 08:55:00|18329.64|18329.64|18332.23|18332.23|18333.01|18333.01|18329.58|18329.58|0
1688029200000|2023-06-29 09:00:00|18332.08|18332.08|18333.51|18333.51|18333.75|18333.75|18330.4|18330.4|0
1688029500000|2023-06-29 09:05:00|18333.58|18333.58|18326.18|18326.18|18333.58|18333.58|18325.82|18325.82|0
1688029800000|2023-06-29 09:10:00|18325.98|18325.98|18313.92|18313.92|18325.98|18325.98|18313.92|18313.92|0
1688030100000|2023-06-29 09:15:00|18313.77|18313.77|18301.68|18301.68|18313.77|18313.77|18301.68|18301.68|0
1688030400000|2023-06-29 09:20:00|18301.2|18301.2|18293.52|18293.52|18301.2|18301.2|18291.75|18291.75|0
1688030700000|2023-06-29 09:25:00|18293.57|18293.57|18297.88|18297.88|18297.88|18297.88|18291.8|18291.8|0
1688031000000|2023-06-29 09:30:00|18297.93|18297.93|18300.76|18300.76|18300.77|18300.77|18297.93|18297.93|0
1688031300000|2023-06-29 09:35:00|18300.82|18300.82|18301.6|18301.6|18303.29|18303.29|18300.63|18300.63|0
1688031600000|2023-06-29 09:40:00|18301.51|18301.51|18302.25|18302.25|18302.34|18302.34|18300.22|18300.22|0
1688031900000|2023-06-29 09:45:00|18302.32|18302.32|18304.42|18304.42|18304.42|18304.42|18301.86|18301.86|0
1688032200000|2023-06-29 09:50:00|18304.49|18304.49|18305.73|18305.73|18305.97|18305.97|18304.04|18304.04|0
1688032500000|2023-06-29 09:55:00|18305.61|18305.61|18304.2|18304.2|18305.61|18305.61|18304.04|18304.04|0
1688032800000|2023-06-29 10:00:00|18304.31|18304.31|18306.02|18306.02|18306.28|18306.28|18303.55|18303.55|0
1688033100000|2023-06-29 10:05:00|18305.98|18305.98|18304.67|18304.67|18305.98|18305.98|18304.16|18304.16|0
1688033400000|2023-06-29 10:10:00|18304.57|18304.57|18318.07|18318.07|18318.07|18318.07|18304.52|18304.52|0
1688033700000|2023-06-29 10:15:00|18318.09|18318.09|18318.32|18318.32|18320.46|18320.46|18318.09|18318.09|0
1688034000000|2023-06-29 10:20:00|18318.44|18318.44|18312.64|18312.64|18319.14|18319.14|18312.33|18312.33|0
1688034300000|2023-06-29 10:25:00|18312.57|18312.57|18311.76|18311.76|18312.72|18312.72|18310.34|18310.34|0
1688034600000|2023-06-29 10:30:00|18311.86|18311.86|18313.01|18313.01|18313.33|18313.33|18311.22|18311.22|0
1688034900000|2023-06-29 10:35:00|18313.03|18313.03|18312.63|18312.63|18313.58|18313.58|18311.31|18311.31|0
1688035200000|2023-06-29 10:40:00|18312.72|18312.72|18314.61|18314.61|18314.61|18314.61|18312.13|18312.13|0
1688035500000|2023-06-29 10:45:00|18314.64|18314.64|18314.28|18314.28|18315.49|18315.49|18313.93|18313.93|0
1688035800000|2023-06-29 10:50:00|18314.4|18314.4|18316.48|18316.48|18316.65|18316.65|18314.4|18314.4|0
1688036100000|2023-06-29 10:55:00|18316.52|18316.52|18315.54|18315.54|18316.82|18316.82|18315.33|18315.33|0
1688036400000|2023-06-29 11:00:00|18315.51|18315.51|18318.69|18318.69|18319.01|18319.01|18315.44|18315.44|0
1688036700000|2023-06-29 11:05:00|18318.75|18318.75|18320.29|18320.29|18320.71|18320.71|18317.47|18317.47|0
1688037000000|2023-06-29 11:10:00|18320.2|18320.2|18321.52|18321.52|18322.04|18322.04|18320.19|18320.19|0
1688037300000|2023-06-29 11:15:00|18321.4|18321.4|18320.56|18320.56|18321.86|18321.86|18319.98|18319.98|0
1688037600000|2023-06-29 11:20:00|18320.42|18320.42|18320.7|18320.7|18321.75|18321.75|18319.36|18319.36|0
1688037900000|2023-06-29 11:25:00|18320.64|18320.64|18321.31|18321.31|18322.06|18322.06|18320.35|18320.35|0
1688038200000|2023-06-29 11:30:00|18321.23|18321.23|18316.54|18316.54|18321.84|18321.84|18316.54|18316.54|0
1688038500000|2023-06-29 11:35:00|18316.67|18316.67|18317.96|18317.96|18318.14|18318.14|18314.64|18314.64|0
1688038800000|2023-06-29 11:40:00|18317.92|18317.92|18318.17|18318.17|18319.17|18319.17|18317.74|18317.74|0
1688039100000|2023-06-29 11:45:00|18318.09|18318.09|18318.25|18318.25|18318.41|18318.41|18316.41|18316.41|0
1688039400000|2023-06-29 11:50:00|18318.2|18318.2|18315.18|18315.18|18318.2|18318.2|18314.71|18314.71|0
1688039700000|2023-06-29 11:55:00|18315.11|18315.11|18312.58|18312.58|18315.34|18315.34|18312.58|18312.58|0
1688040000000|2023-06-29 12:00:00|18312.62|18312.62|18312.61|18312.61|18312.96|18312.96|18311.28|18311.28|0
1688040300000|2023-06-29 12:05:00|18312.53|18312.53|18312.72|18312.72|18313.89|18313.89|18312.53|18312.53|0
1688040600000|2023-06-29 12:10:00|18312.65|18312.65|18309.42|18309.42|18312.65|18312.65|18308.64|18308.64|0
1688040900000|2023-06-29 12:15:00|18309.34|18309.34|18309.33|18309.33|18310.61|18310.61|18307.69|18307.69|0
1688041200000|2023-06-29 12:20:00|18309.24|18309.24|18305.28|18305.28|18309.3|18309.3|18305.28|18305.28|0
1688041500000|2023-06-29 12:25:00|18305.17|18305.17|18304.13|18304.13|18305.84|18305.84|18304.13|18304.13|0
1688041800000|2023-06-29 12:30:00|18304.46|18304.46|18306.1|18306.1|18306.93|18306.93|18303.85|18303.85|0
1688042100000|2023-06-29 12:35:00|18306.37|18306.37|18301.98|18301.98|18306.46|18306.46|18301.93|18301.93|0
1688042400000|2023-06-29 12:40:00|18302.07|18302.07|18296.82|18296.82|18302.19|18302.19|18296.42|18296.42|0
1688042700000|2023-06-29 12:45:00|18296.78|18296.78|18289.57|18289.57|18296.82|18296.82|18289.5|18289.5|0
1688043000000|2023-06-29 12:50:00|18289.88|18289.88|18283.25|18283.25|18289.97|18289.97|18283.17|18283.17|0
1688043300000|2023-06-29 12:55:00|18283.21|18283.21|18278.97|18278.97|18283.26|18283.26|18278.76|18278.76|0
1688043600000|2023-06-29 13:00:00|18279.11|18279.11|18278.14|18278.14|18279.11|18279.11|18275.44|18275.44|0
1688043900000|2023-06-29 13:05:00|18278.21|18278.21|18277.48|18277.48|18279.56|18279.56|18277.25|18277.25|0
1688044200000|2023-06-29 13:10:00|18277.55|18277.55|18273.04|18273.04|18277.89|18277.89|18272.92|18272.92|0
1688044500000|2023-06-29 13:15:00|18272.92|18272.92|18266.94|18266.94|18272.92|18272.92|18266.94|18266.94|0
1688044800000|2023-06-29 13:20:00|18267.03|18267.03|18267.76|18267.76|18267.77|18267.77|18265.68|18265.68|0
1688045100000|2023-06-29 13:25:00|18267.72|18267.72|18249.77|18249.77|18267.72|18267.72|18249.77|18249.77|0
1688045400000|2023-06-29 13:30:00|18249.74|18249.74|18246.33|18246.33|18250.09|18250.09|18241.15|18241.15|0
1688045700000|2023-06-29 13:35:00|18246.28|18246.28|18257.32|18257.32|18257.32|18257.32|18246.28|18246.28|0
1688046000000|2023-06-29 13:40:00|18257.27|18257.27|18245.34|18245.34|18258.32|18258.32|18245.34|18245.34|0
1688046300000|2023-06-29 13:45:00|18245.39|18245.39|18244.67|18244.67|18249.35|18249.35|18244.54|18244.54|0
1688046600000|2023-06-29 13:50:00|18244.72|18244.72|18242.2|18242.2|18245.27|18245.27|18241.96|18241.96|0
1688046900000|2023-06-29 13:55:00|18242.06|18242.06|18244.09|18244.09|18244.72|18244.72|18241.63|18241.63|0
1688047200000|2023-06-29 14:00:00|18244.28|18244.28|18248.34|18248.34|18248.41|18248.41|18244.01|18244.01|0
1688047500000|2023-06-29 14:05:00|18248.3|18248.3|18238.11|18238.11|18248.61|18248.61|18237.63|18237.63|0
1688047800000|2023-06-29 14:10:00|18238.57|18238.57|18235.69|18235.69|18239.07|18239.07|18234.98|18234.98|0
1688048100000|2023-06-29 14:15:00|18235.86|18235.86|18225.08|18225.08|18237.28|18237.28|18224.66|18224.66|0
1688048400000|2023-06-29 14:20:00|18225.2|18225.2|18234.72|18234.72|18241.97|18241.97|18225.2|18225.2|0
1688048700000|2023-06-29 14:25:00|18234.62|18234.62|18239.93|18239.93|18240.23|18240.23|18234.23|18234.23|0
1688049000000|2023-06-29 14:30:00|18239.89|18239.89|18236.2|18236.2|18239.89|18239.89|18235.24|18235.24|0
1688049300000|2023-06-29 14:35:00|18236.15|18236.15|18246.06|18246.06|18246.62|18246.62|18236.15|18236.15|0
1688049600000|2023-06-29 14:40:00|18246.24|18246.24|18250.06|18250.06|18250.3|18250.3|18245.13|18245.13|0
1688049900000|2023-06-29 14:45:00|18250.11|18250.11|18243.74|18243.74|18253.67|18253.67|18243.51|18243.51|0
1688050200000|2023-06-29 14:50:00|18243.66|18243.66|18244.83|18244.83|18245.87|18245.87|18243.27|18243.27|0
1688050500000|2023-06-29 14:55:00|18244.75|18244.75|18262.25|18262.25|18270.45|18270.45|18244.68|18244.68|0
1688050800000|2023-06-29 15:00:00|18262.21|18262.21|18254.33|18254.33|18262.21|18262.21|18254.18|18254.18|0
1688051100000|2023-06-29 15:05:00|18254.29|18254.29|18257.94|18257.94|18259.56|18259.56|18254.17|18254.17|0
1688051400000|2023-06-29 15:10:00|18258.09|18258.09|18256.38|18256.38|18258.98|18258.98|18256.28|18256.28|0
1688051700000|2023-06-29 15:15:00|18256.46|18256.46|18257.61|18257.61|18258.39|18258.39|18255.39|18255.39|0
1688052000000|2023-06-29 15:20:00|18257.53|18257.53|18258.43|18258.43|18258.76|18258.76|18255.39|18255.39|0
1688052300000|2023-06-29 15:25:00|18258.31|18258.31|18257.67|18257.67|18261.01|18261.01|18257.49|18257.49|0
1688109300000|2023-06-30 07:15:00|18302.46|18302.46|18316.09|18316.09|18316.83|18316.83|18302.46|18302.46|0
1688109600000|2023-06-30 07:20:00|18316.53|18316.53|18313.95|18313.95|18319.5|18319.5|18313.91|18313.91|0
1688109900000|2023-06-30 07:25:00|18313.6|18313.6|18314.26|18314.26|18315.78|18315.78|18311.19|18311.19|0
1688110200000|2023-06-30 07:30:00|18314.39|18314.39|18313.61|18313.61|18314.54|18314.54|18309.19|18309.19|0
1688110500000|2023-06-30 07:35:00|18313.74|18313.74|18320.16|18320.16|18320.21|18320.21|18313.51|18313.51|0
1688110800000|2023-06-30 07:40:00|18320.13|18320.13|18316.71|18316.71|18320.64|18320.64|18316.54|18316.54|0
1688111100000|2023-06-30 07:45:00|18316.62|18316.62|18323.87|18323.87|18324.04|18324.04|18315.74|18315.74|0
1688111400000|2023-06-30 07:50:00|18323.73|18323.73|18324.54|18324.54|18326.22|18326.22|18323.01|18323.01|0
1688111700000|2023-06-30 07:55:00|18324.61|18324.61|18325.94|18325.94|18326.93|18326.93|18324.21|18324.21|0
1688112000000|2023-06-30 08:00:00|18325.97|18325.97|18334.36|18334.36|18334.46|18334.46|18325.97|18325.97|0
1688112300000|2023-06-30 08:05:00|18334.33|18334.33|18337.16|18337.16|18340.46|18340.46|18334.33|18334.33|0
1688112600000|2023-06-30 08:10:00|18337.02|18337.02|18335.11|18335.11|18337.02|18337.02|18334.68|18334.68|0
1688112900000|2023-06-30 08:15:00|18335.23|18335.23|18335.6|18335.6|18335.85|18335.85|18333.46|18333.46|0
1688113200000|2023-06-30 08:20:00|18335.51|18335.51|18336.09|18336.09|18336.25|18336.25|18334.38|18334.38|0
1688113500000|2023-06-30 08:25:00|18335.93|18335.93|18335.94|18335.94|18337.41|18337.41|18335.73|18335.73|0
1688113800000|2023-06-30 08:30:00|18335.97|18335.97|18338.42|18338.42|18339.49|18339.49|18335.97|18335.97|0
1688114100000|2023-06-30 08:35:00|18338.37|18338.37|18340.74|18340.74|18340.77|18340.77|18338.22|18338.22|0
1688114400000|2023-06-30 08:40:00|18340.71|18340.71|18339.69|18339.69|18341.84|18341.84|18339.54|18339.54|0
1688114700000|2023-06-30 08:45:00|18339.65|18339.65|18341.21|18341.21|18341.21|18341.21|18338.85|18338.85|0
1688115000000|2023-06-30 08:50:00|18341.25|18341.25|18339.4|18339.4|18342.08|18342.08|18338.88|18338.88|0
1688115300000|2023-06-30 08:55:00|18339.17|18339.17|18339.07|18339.07|18340.15|18340.15|18338.49|18338.49|0
1688115600000|2023-06-30 09:00:00|18339.03|18339.03|18342.4|18342.4|18342.93|18342.93|18338.81|18338.81|0
1688115900000|2023-06-30 09:05:00|18342.84|18342.84|18344.75|18344.75|18344.77|18344.77|18342.32|18342.32|0
1688116200000|2023-06-30 09:10:00|18344.8|18344.8|18346.32|18346.32|18346.72|18346.72|18344.8|18344.8|0
1688116500000|2023-06-30 09:15:00|18346.36|18346.36|18351.59|18351.59|18351.59|18351.59|18345.94|18345.94|0
1688116800000|2023-06-30 09:20:00|18351.55|18351.55|18350.54|18350.54|18352.42|18352.42|18350.2|18350.2|0
1688117100000|2023-06-30 09:25:00|18350.34|18350.34|18350.96|18350.96|18351.93|18351.93|18349.49|18349.49|0
1688117400000|2023-06-30 09:30:00|18350.84|18350.84|18353.81|18353.81|18353.81|18353.81|18350.36|18350.36|0
1688117700000|2023-06-30 09:35:00|18353.99|18353.99|18355.82|18355.82|18356.24|18356.24|18353.85|18353.85|0
1688118000000|2023-06-30 09:40:00|18355.88|18355.88|18357.96|18357.96|18358.57|18358.57|18355.52|18355.52|0
1688118300000|2023-06-30 09:45:00|18357.98|18357.98|18357.79|18357.79|18359.25|18359.25|18357.44|18357.44|0
1688118600000|2023-06-30 09:50:00|18357.96|18357.96|18359.57|18359.57|18360.44|18360.44|18357.68|18357.68|0
1688118900000|2023-06-30 09:55:00|18359.63|18359.63|18356.43|18356.43|18360.4|18360.4|18356.41|18356.41|0
1688119200000|2023-06-30 10:00:00|18356.32|18356.32|18357.45|18357.45|18357.53|18357.53|18355.42|18355.42|0
1688119500000|2023-06-30 10:05:00|18357.4|18357.4|18360.43|18360.43|18360.43|18360.43|18356.98|18356.98|0
1688119800000|2023-06-30 10:10:00|18360.33|18360.33|18364.01|18364.01|18364.16|18364.16|18360.29|18360.29|0
1688120100000|2023-06-30 10:15:00|18363.94|18363.94|18365.4|18365.4|18365.4|18365.4|18363.38|18363.38|0
1688120400000|2023-06-30 10:20:00|18365.51|18365.51|18366.32|18366.32|18367.07|18367.07|18365.17|18365.17|0
1688120700000|2023-06-30 10:25:00|18366.48|18366.48|18366.9|18366.9|18368.36|18368.36|18366.38|18366.38|0
1688121000000|2023-06-30 10:30:00|18366.99|18366.99|18368.83|18368.83|18368.95|18368.95|18366.31|18366.31|0
1688121300000|2023-06-30 10:35:00|18369.19|18369.19|18371.87|18371.87|18372.17|18372.17|18369.16|18369.16|0
1688121600000|2023-06-30 10:40:00|18371.8|18371.8|18373.42|18373.42|18373.42|18373.42|18370.11|18370.11|0
1688121900000|2023-06-30 10:45:00|18373.46|18373.46|18375.45|18375.45|18375.68|18375.68|18373.46|18373.46|0
1688122200000|2023-06-30 10:50:00|18375.58|18375.58|18376.61|18376.61|18376.9|18376.9|18375.3|18375.3|0
1688122500000|2023-06-30 10:55:00|18376.54|18376.54|18376.99|18376.99|18377.26|18377.26|18376.27|18376.27|0
1688122800000|2023-06-30 11:00:00|18376.9|18376.9|18382.38|18382.38|18382.38|18382.38|18376.68|18376.68|0
1688123100000|2023-06-30 11:05:00|18382.18|18382.18|18379.45|18379.45|18383.35|18383.35|18379.45|18379.45|0
1688123400000|2023-06-30 11:10:00|18379.51|18379.51|18377.09|18377.09|18380.6|18380.6|18377.09|18377.09|0
1688123700000|2023-06-30 11:15:00|18376.99|18376.99|18374.82|18374.82|18376.99|18376.99|18374.37|18374.37|0
1688124000000|2023-06-30 11:20:00|18374.77|18374.77|18374.34|18374.34|18376.3|18376.3|18374.34|18374.34|0
1688124300000|2023-06-30 11:25:00|18374.23|18374.23|18373.91|18373.91|18374.35|18374.35|18373.18|18373.18|0
1688124600000|2023-06-30 11:30:00|18373.93|18373.93|18376.94|18376.94|18377.12|18377.12|18373.88|18373.88|0
1688124900000|2023-06-30 11:35:00|18376.98|18376.98|18372.73|18372.73|18377.18|18377.18|18372.73|18372.73|0
1688125200000|2023-06-30 11:40:00|18372.8|18372.8|18373.54|18373.54|18373.63|18373.63|18371.88|18371.88|0
1688125500000|2023-06-30 11:45:00|18373.57|18373.57|18378.79|18378.79|18378.79|18378.79|18373.07|18373.07|0
1688125800000|2023-06-30 11:50:00|18378.71|18378.71|18383.18|18383.18|18383.43|18383.43|18378.15|18378.15|0
1688126100000|2023-06-30 11:55:00|18383.35|18383.35|18386.46|18386.46|18387.48|18387.48|18383.12|18383.12|0
1688126400000|2023-06-30 12:00:00|18386.57|18386.57|18390.21|18390.21|18390.57|18390.57|18386.27|18386.27|0
1688126700000|2023-06-30 12:05:00|18390.25|18390.25|18395.62|18395.62|18396.2|18396.2|18390.17|18390.17|0
1688127000000|2023-06-30 12:10:00|18395.76|18395.76|18396.66|18396.66|18396.66|18396.66|18395.56|18395.56|0
1688127300000|2023-06-30 12:15:00|18396.8|18396.8|18400.11|18400.11|18400.49|18400.49|18396.8|18396.8|0
1688127600000|2023-06-30 12:20:00|18400.54|18400.54|18405.29|18405.29|18405.34|18405.34|18399.84|18399.84|0
1688127900000|2023-06-30 12:25:00|18405.36|18405.36|18412|18412|18413.47|18413.47|18405.32|18405.32|0
1688128200000|2023-06-30 12:30:00|18412.15|18412.15|18434.58|18434.58|18434.81|18434.81|18412.08|18412.08|0
1688128500000|2023-06-30 12:35:00|18434.67|18434.67|18441.6|18441.6|18441.6|18441.6|18434.39|18434.39|0
1688128800000|2023-06-30 12:40:00|18441.69|18441.69|18448.8|18448.8|18448.93|18448.93|18441.53|18441.53|0
1688129100000|2023-06-30 12:45:00|18448.89|18448.89|18454.8|18454.8|18455.34|18455.34|18448.89|18448.89|0
1688129400000|2023-06-30 12:50:00|18454.92|18454.92|18453.8|18453.8|18455.07|18455.07|18452.99|18452.99|0
1688129700000|2023-06-30 12:55:00|18453.77|18453.77|18456.2|18456.2|18456.2|18456.2|18453.77|18453.77|0
1688130000000|2023-06-30 13:00:00|18456.32|18456.32|18462.42|18462.42|18462.55|18462.55|18456.32|18456.32|0
1688130300000|2023-06-30 13:05:00|18462.38|18462.38|18468.62|18468.62|18468.81|18468.81|18461.85|18461.85|0
1688130600000|2023-06-30 13:10:00|18468.73|18468.73|18468.6|18468.6|18469.95|18469.95|18468.35|18468.35|0
1688130900000|2023-06-30 13:15:00|18468.58|18468.58|18462.3|18462.3|18469.64|18469.64|18462.03|18462.03|0
1688131200000|2023-06-30 13:20:00|18462.16|18462.16|18453.77|18453.77|18462.16|18462.16|18453.61|18453.61|0
1688131500000|2023-06-30 13:25:00|18453.84|18453.84|18451.76|18451.76|18453.84|18453.84|18451.22|18451.22|0
1688131800000|2023-06-30 13:30:00|18451.83|18451.83|18450.13|18450.13|18453.65|18453.65|18448.83|18448.83|0
1688132100000|2023-06-30 13:35:00|18450.1|18450.1|18448.71|18448.71|18450.31|18450.31|18447.02|18447.02|0
1688132400000|2023-06-30 13:40:00|18448.89|18448.89|18452.01|18452.01|18453.59|18453.59|18448.76|18448.76|0
1688132700000|2023-06-30 13:45:00|18451.96|18451.96|18454.54|18454.54|18455.71|18455.71|18450.63|18450.63|0
1688133000000|2023-06-30 13:50:00|18454.48|18454.48|18453.45|18453.45|18456.13|18456.13|18453|18453|0
1688133300000|2023-06-30 13:55:00|18453.52|18453.52|18458.24|18458.24|18458.29|18458.29|18453.22|18453.22|0
1688133600000|2023-06-30 14:00:00|18458.34|18458.34|18463.68|18463.68|18464.09|18464.09|18457.69|18457.69|0
1688133900000|2023-06-30 14:05:00|18463.59|18463.59|18464.05|18464.05|18464.78|18464.78|18463.04|18463.04|0
1688134200000|2023-06-30 14:10:00|18464.16|18464.16|18461.62|18461.62|18465.94|18465.94|18461.62|18461.62|0
1688134500000|2023-06-30 14:15:00|18461.44|18461.44|18458.43|18458.43|18461.6|18461.6|18458.37|18458.37|0
1688134800000|2023-06-30 14:20:00|18458.47|18458.47|18440.04|18440.04|18458.6|18458.6|18439.79|18439.79|0
1688135100000|2023-06-30 14:25:00|18439.98|18439.98|18435.75|18435.75|18440.7|18440.7|18435.73|18435.73|0
1688135400000|2023-06-30 14:30:00|18435.98|18435.98|18434.45|18434.45|18436.55|18436.55|18433.97|18433.97|0
1688135700000|2023-06-30 14:35:00|18434.29|18434.29|18423.15|18423.15|18434.29|18434.29|18422.86|18422.86|0
1688136000000|2023-06-30 14:40:00|18423.1|18423.1|18423.11|18423.11|18426.95|18426.95|18422.74|18422.74|0
1688136300000|2023-06-30 14:45:00|18423.03|18423.03|18419.32|18419.32|18423.13|18423.13|18418.75|18418.75|0
1688136600000|2023-06-30 14:50:00|18419.34|18419.34|18422.29|18422.29|18422.32|18422.32|18418.74|18418.74|0
1688136900000|2023-06-30 14:55:00|18422.33|18422.33|18429.61|18429.61|18429.61|18429.61|18421.58|18421.58|0
1688137200000|2023-06-30 15:00:00|18429.79|18429.79|18433.71|18433.71|18434.76|18434.76|18429.79|18429.79|0
1688137500000|2023-06-30 15:05:00|18433.63|18433.63|18440.83|18440.83|18441.06|18441.06|18432.89|18432.89|0
1688137800000|2023-06-30 15:10:00|18440.91|18440.91|18443.21|18443.21|18443.21|18443.21|18440.45|18440.45|0
1688138100000|2023-06-30 15:15:00|18443.09|18443.09|18442.75|18442.75|18443.21|18443.21|18440.99|18440.99|0
1688138400000|2023-06-30 15:20:00|18442.82|18442.82|18444.76|18444.76|18445.61|18445.61|18442.05|18442.05|0
1688138700000|2023-06-30 15:25:00|18444.8|18444.8|18443.75|18443.75|18450.58|18450.58|18443.59|18443.59|0
1688368500000|2023-07-03 07:15:00|18470.64|18470.64|18488.54|18488.54|18488.54|18488.54|18470.59|18470.59|0
1688368800000|2023-07-03 07:20:00|18488.7|18488.7|18495.02|18495.02|18498.64|18498.64|18488.58|18488.58|0
1688369100000|2023-07-03 07:25:00|18494.6|18494.6|18491.8|18491.8|18495.89|18495.89|18486.99|18486.99|0
1688369400000|2023-07-03 07:30:00|18492.02|18492.02|18484.53|18484.53|18494.15|18494.15|18483.33|18483.33|0
1688369700000|2023-07-03 07:35:00|18484.41|18484.41|18488.92|18488.92|18489.12|18489.12|18482.78|18482.78|0
1688370000000|2023-07-03 07:40:00|18488.82|18488.82|18490.65|18490.65|18490.75|18490.75|18486.94|18486.94|0
1688370300000|2023-07-03 07:45:00|18490.69|18490.69|18493.27|18493.27|18493.99|18493.99|18489.93|18489.93|0
1688370600000|2023-07-03 07:50:00|18492.92|18492.92|18486.14|18486.14|18492.98|18492.98|18486.14|18486.14|0
1688370900000|2023-07-03 07:55:00|18486.2|18486.2|18490.81|18490.81|18490.87|18490.87|18484.05|18484.05|0
1688371200000|2023-07-03 08:00:00|18490.89|18490.89|18494.58|18494.58|18494.68|18494.68|18490.79|18490.79|0
1688371500000|2023-07-03 08:05:00|18494.28|18494.28|18484.48|18484.48|18494.45|18494.45|18484.48|18484.48|0
1688371800000|2023-07-03 08:10:00|18484.36|18484.36|18484.03|18484.03|18484.43|18484.43|18481.2|18481.2|0
1688372100000|2023-07-03 08:15:00|18484.21|18484.21|18490.33|18490.33|18490.33|18490.33|18483.84|18483.84|0
1688372400000|2023-07-03 08:20:00|18490.38|18490.38|18500.22|18500.22|18500.55|18500.55|18490.25|18490.25|0
1688372700000|2023-07-03 08:25:00|18499.92|18499.92|18495.46|18495.46|18499.94|18499.94|18494.77|18494.77|0
1688373000000|2023-07-03 08:30:00|18495.13|18495.13|18503.11|18503.11|18503.73|18503.73|18495.08|18495.08|0
1688373300000|2023-07-03 08:35:00|18503.26|18503.26|18509.7|18509.7|18509.84|18509.84|18502.51|18502.51|0
1688373600000|2023-07-03 08:40:00|18509.43|18509.43|18507.78|18507.78|18510.59|18510.59|18507.64|18507.64|0
1688373900000|2023-07-03 08:45:00|18507.73|18507.73|18515.66|18515.66|18516.57|18516.57|18507.51|18507.51|0
1688374200000|2023-07-03 08:50:00|18515.88|18515.88|18516.79|18516.79|18518.28|18518.28|18515.87|18515.87|0
1688374500000|2023-07-03 08:55:00|18516.72|18516.72|18515.55|18515.55|18518.1|18518.1|18515.55|18515.55|0
1688374800000|2023-07-03 09:00:00|18515.63|18515.63|18515.98|18515.98|18518.24|18518.24|18515.19|18515.19|0
1688375100000|2023-07-03 09:05:00|18516.11|18516.11|18513.48|18513.48|18516.5|18516.5|18512.83|18512.83|0
1688375400000|2023-07-03 09:10:00|18513.43|18513.43|18506.47|18506.47|18513.43|18513.43|18505.45|18505.45|0
1688375700000|2023-07-03 09:15:00|18506.44|18506.44|18509.06|18509.06|18509.07|18509.07|18504.72|18504.72|0
1688376000000|2023-07-03 09:20:00|18509.22|18509.22|18514.82|18514.82|18515.03|18515.03|18509.11|18509.11|0
1688376300000|2023-07-03 09:25:00|18514.96|18514.96|18512.83|18512.83|18515.29|18515.29|18511.37|18511.37|0
1688376600000|2023-07-03 09:30:00|18512.82|18512.82|18512.08|18512.08|18513.37|18513.37|18511.5|18511.5|0
1688376900000|2023-07-03 09:35:00|18512.19|18512.19|18511.37|18511.37|18513.34|18513.34|18511.3|18511.3|0
1688377200000|2023-07-03 09:40:00|18511.31|18511.31|18507.45|18507.45|18511.66|18511.66|18506.89|18506.89|0
1688377500000|2023-07-03 09:45:00|18507.17|18507.17|18504|18504|18507.17|18507.17|18502.45|18502.45|0
1688377800000|2023-07-03 09:50:00|18504.05|18504.05|18501.27|18501.27|18504.42|18504.42|18500.42|18500.42|0
1688378100000|2023-07-03 09:55:00|18501.25|18501.25|18505.94|18505.94|18505.94|18505.94|18500.78|18500.78|0
1688378400000|2023-07-03 10:00:00|18506.03|18506.03|18508.56|18508.56|18509.15|18509.15|18505.78|18505.78|0
1688378700000|2023-07-03 10:05:00|18508.63|18508.63|18511.58|18511.58|18511.7|18511.7|18508.48|18508.48|0
1688379000000|2023-07-03 10:10:00|18511.48|18511.48|18510.54|18510.54|18511.49|18511.49|18509.77|18509.77|0
1688379300000|2023-07-03 10:15:00|18510.59|18510.59|18517.6|18517.6|18517.71|18517.71|18510.55|18510.55|0
1688379600000|2023-07-03 10:20:00|18517.66|18517.66|18521.04|18521.04|18521.15|18521.15|18517.43|18517.43|0
1688379900000|2023-07-03 10:25:00|18521.07|18521.07|18520.2|18520.2|18521.45|18521.45|18519.62|18519.62|0
1688380200000|2023-07-03 10:30:00|18519.99|18519.99|18521.15|18521.15|18521.77|18521.77|18519.95|18519.95|0
1688380500000|2023-07-03 10:35:00|18520.93|18520.93|18527.22|18527.22|18527.36|18527.36|18520.91|18520.91|0
1688380800000|2023-07-03 10:40:00|18527.28|18527.28|18526.23|18526.23|18527.52|18527.52|18525.96|18525.96|0
1688381100000|2023-07-03 10:45:00|18526.48|18526.48|18522.6|18522.6|18526.89|18526.89|18522.47|18522.47|0
1688381400000|2023-07-03 10:50:00|18522.57|18522.57|18519.5|18519.5|18522.98|18522.98|18519.44|18519.44|0
1688381700000|2023-07-03 10:55:00|18519.19|18519.19|18512.47|18512.47|18519.48|18519.48|18512.47|18512.47|0
1688382000000|2023-07-03 11:00:00|18512.57|18512.57|18513.33|18513.33|18513.59|18513.59|18512.05|18512.05|0
1688382300000|2023-07-03 11:05:00|18513.23|18513.23|18510.47|18510.47|18513.95|18513.95|18510.47|18510.47|0
1688382600000|2023-07-03 11:10:00|18510.27|18510.27|18509.62|18509.62|18510.33|18510.33|18507.24|18507.24|0
1688382900000|2023-07-03 11:15:00|18509.17|18509.17|18505.15|18505.15|18509.17|18509.17|18505.15|18505.15|0
1688383200000|2023-07-03 11:20:00|18505|18505|18502.84|18502.84|18505|18505|18502.84|18502.84|0
1688383500000|2023-07-03 11:25:00|18502.74|18502.74|18503.03|18503.03|18503.03|18503.03|18500.51|18500.51|0
1688383800000|2023-07-03 11:30:00|18503.01|18503.01|18502.21|18502.21|18503.56|18503.56|18501.38|18501.38|0
1688384100000|2023-07-03 11:35:00|18502.08|18502.08|18504.41|18504.41|18504.75|18504.75|18502.08|18502.08|0
1688384400000|2023-07-03 11:40:00|18504.51|18504.51|18504.5|18504.5|18505.57|18505.57|18503.63|18503.63|0
1688384700000|2023-07-03 11:45:00|18504.44|18504.44|18506.18|18506.18|18506.76|18506.76|18504.32|18504.32|0
1688385000000|2023-07-03 11:50:00|18506.26|18506.26|18505.5|18505.5|18506.58|18506.58|18505.01|18505.01|0
1688385300000|2023-07-03 11:55:00|18505.63|18505.63|18504.67|18504.67|18506.44|18506.44|18504.05|18504.05|0
1688385600000|2023-07-03 12:00:00|18504.71|18504.71|18507.88|18507.88|18507.88|18507.88|18504.71|18504.71|0
1688385900000|2023-07-03 12:05:00|18507.85|18507.85|18510.98|18510.98|18511.68|18511.68|18507.85|18507.85|0
1688386200000|2023-07-03 12:10:00|18510.88|18510.88|18508.18|18508.18|18511.08|18511.08|18508.18|18508.18|0
1688386500000|2023-07-03 12:15:00|18508.16|18508.16|18502.45|18502.45|18508.16|18508.16|18502.21|18502.21|0
1688386800000|2023-07-03 12:20:00|18502.83|18502.83|18497.56|18497.56|18502.83|18502.83|18496.47|18496.47|0
1688387100000|2023-07-03 12:25:00|18497.19|18497.19|18486.4|18486.4|18497.9|18497.9|18486.27|18486.27|0
1688387400000|2023-07-03 12:30:00|18486.22|18486.22|18480.78|18480.78|18486.3|18486.3|18480.28|18480.28|0
1688387700000|2023-07-03 12:35:00|18480.59|18480.59|18478.43|18478.43|18481.52|18481.52|18478.18|18478.18|0
1688388000000|2023-07-03 12:40:00|18478.48|18478.48|18472.92|18472.92|18478.48|18478.48|18472.92|18472.92|0
1688388300000|2023-07-03 12:45:00|18473|18473|18474.99|18474.99|18474.99|18474.99|18471.99|18471.99|0
1688388600000|2023-07-03 12:50:00|18474.92|18474.92|18473.48|18473.48|18475.44|18475.44|18473.28|18473.28|0
1688388900000|2023-07-03 12:55:00|18473.55|18473.55|18471.69|18471.69|18473.94|18473.94|18471.67|18471.67|0
1688389200000|2023-07-03 13:00:00|18471.74|18471.74|18471.19|18471.19|18471.83|18471.83|18470.36|18470.36|0
1688389500000|2023-07-03 13:05:00|18471.14|18471.14|18475.26|18475.26|18475.35|18475.35|18470.81|18470.81|0
1688389800000|2023-07-03 13:10:00|18475.21|18475.21|18478.5|18478.5|18478.5|18478.5|18474.73|18474.73|0
1688390100000|2023-07-03 13:15:00|18478.55|18478.55|18473.8|18473.8|18479.05|18479.05|18473.8|18473.8|0
1688390400000|2023-07-03 13:20:00|18473.86|18473.86|18474.98|18474.98|18475.57|18475.57|18470.89|18470.89|0
1688390700000|2023-07-03 13:25:00|18474.95|18474.95|18473.03|18473.03|18474.97|18474.97|18472.64|18472.64|0
1688391000000|2023-07-03 13:30:00|18472.97|18472.97|18476.88|18476.88|18476.88|18476.88|18472.55|18472.55|0
1688391300000|2023-07-03 13:35:00|18477.1|18477.1|18490.83|18490.83|18491.7|18491.7|18477.1|18477.1|0
1688391600000|2023-07-03 13:40:00|18490.77|18490.77|18493.48|18493.48|18493.48|18493.48|18488.23|18488.23|0
1688391900000|2023-07-03 13:45:00|18493.5|18493.5|18494.93|18494.93|18495.65|18495.65|18492.23|18492.23|0
1688392200000|2023-07-03 13:50:00|18495.06|18495.06|18498.71|18498.71|18498.82|18498.82|18494.11|18494.11|0
1688392500000|2023-07-03 13:55:00|18498.58|18498.58|18500.34|18500.34|18501.39|18501.39|18498.37|18498.37|0
1688392800000|2023-07-03 14:00:00|18500.29|18500.29|18504.91|18504.91|18505.72|18505.72|18498.57|18498.57|0
1688393100000|2023-07-03 14:05:00|18504.77|18504.77|18505.3|18505.3|18505.87|18505.87|18503.89|18503.89|0
1688393400000|2023-07-03 14:10:00|18505.34|18505.34|18508.61|18508.61|18508.82|18508.82|18504.99|18504.99|0
1688393700000|2023-07-03 14:15:00|18508.65|18508.65|18507.4|18507.4|18509.58|18509.58|18507.3|18507.3|0
1688394000000|2023-07-03 14:20:00|18507.45|18507.45|18506.13|18506.13|18507.6|18507.6|18505.41|18505.41|0
1688394300000|2023-07-03 14:25:00|18506.17|18506.17|18511.6|18511.6|18511.63|18511.63|18506.05|18506.05|0
1688394600000|2023-07-03 14:30:00|18511.65|18511.65|18512.7|18512.7|18513.95|18513.95|18511.65|18511.65|0
1688394900000|2023-07-03 14:35:00|18512.78|18512.78|18513.15|18513.15|18513.69|18513.69|18510.45|18510.45|0
1688395200000|2023-07-03 14:40:00|18513.21|18513.21|18513.22|18513.22|18516.37|18516.37|18512.46|18512.46|0
1688395500000|2023-07-03 14:45:00|18513.17|18513.17|18508.88|18508.88|18513.17|18513.17|18508.16|18508.16|0
1688395800000|2023-07-03 14:50:00|18508.8|18508.8|18517.68|18517.68|18517.68|18517.68|18506.56|18506.56|0
1688396100000|2023-07-03 14:55:00|18517.82|18517.82|18533.33|18533.33|18533.33|18533.33|18517.71|18517.71|0
1688396400000|2023-07-03 15:00:00|18533.53|18533.53|18537.97|18537.97|18538.84|18538.84|18533.35|18533.35|0
1688396700000|2023-07-03 15:05:00|18538.07|18538.07|18539.94|18539.94|18539.94|18539.94|18537.73|18537.73|0
1688397000000|2023-07-03 15:10:00|18540.03|18540.03|18537.94|18537.94|18540.92|18540.92|18537.94|18537.94|0
1688397300000|2023-07-03 15:15:00|18537.91|18537.91|18528.29|18528.29|18538.08|18538.08|18528.11|18528.11|0
1688397600000|2023-07-03 15:20:00|18528.19|18528.19|18527.45|18527.45|18528.19|18528.19|18525.09|18525.09|0
1688397900000|2023-07-03 15:25:00|18527.67|18527.67|18524.45|18524.45|18530.06|18530.06|18524.33|18524.33|0
1688454900000|2023-07-04 07:15:00|18505.77|18505.77|18516.55|18516.55|18516.55|18516.55|18505.77|18505.77|0
1688455200000|2023-07-04 07:20:00|18516.17|18516.17|18512.58|18512.58|18517.87|18517.87|18512.36|18512.36|0
1688455500000|2023-07-04 07:25:00|18512.37|18512.37|18514.3|18514.3|18515.55|18515.55|18511.51|18511.51|0
1688455800000|2023-07-04 07:30:00|18514.4|18514.4|18521.29|18521.29|18522.23|18522.23|18514.4|18514.4|0
1688456100000|2023-07-04 07:35:00|18520.76|18520.76|18523.67|18523.67|18524.26|18524.26|18520.76|18520.76|0
1688456400000|2023-07-04 07:40:00|18523.61|18523.61|18531.55|18531.55|18531.55|18531.55|18523.3|18523.3|0
1688456700000|2023-07-04 07:45:00|18531.58|18531.58|18530.25|18530.25|18533.13|18533.13|18530.01|18530.01|0
1688457000000|2023-07-04 07:50:00|18530.28|18530.28|18532|18532|18533.94|18533.94|18529.6|18529.6|0
1688457300000|2023-07-04 07:55:00|18531.79|18531.79|18532.22|18532.22|18533.41|18533.41|18530.37|18530.37|0
1688457600000|2023-07-04 08:00:00|18532.02|18532.02|18536.6|18536.6|18537.01|18537.01|18529.45|18529.45|0
1688457900000|2023-07-04 08:05:00|18536.75|18536.75|18541.56|18541.56|18542.39|18542.39|18536.75|18536.75|0
1688458200000|2023-07-04 08:10:00|18541.44|18541.44|18544.66|18544.66|18544.66|18544.66|18541.02|18541.02|0
1688458500000|2023-07-04 08:15:00|18544.53|18544.53|18546.81|18546.81|18547.93|18547.93|18543.97|18543.97|0
1688458800000|2023-07-04 08:20:00|18546.89|18546.89|18552.51|18552.51|18552.69|18552.69|18546.89|18546.89|0
1688459100000|2023-07-04 08:25:00|18552.6|18552.6|18557.25|18557.25|18557.56|18557.56|18552.54|18552.54|0
1688459400000|2023-07-04 08:30:00|18557.11|18557.11|18554.73|18554.73|18557.59|18557.59|18554.73|18554.73|0
1688459700000|2023-07-04 08:35:00|18554.82|18554.82|18548.77|18548.77|18554.82|18554.82|18548.25|18548.25|0
1688460000000|2023-07-04 08:40:00|18548.74|18548.74|18544.93|18544.93|18548.87|18548.87|18544.37|18544.37|0
1688460300000|2023-07-04 08:45:00|18544.86|18544.86|18545.98|18545.98|18546.33|18546.33|18543.89|18543.89|0
1688460600000|2023-07-04 08:50:00|18545.85|18545.85|18543.63|18543.63|18546.32|18546.32|18543.14|18543.14|0
1688460900000|2023-07-04 08:55:00|18543.72|18543.72|18543.89|18543.89|18544.29|18544.29|18541.76|18541.76|0
1688461200000|2023-07-04 09:00:00|18543.73|18543.73|18546.29|18546.29|18546.55|18546.55|18543.31|18543.31|0
1688461500000|2023-07-04 09:05:00|18546.42|18546.42|18546.91|18546.91|18547.35|18547.35|18545.08|18545.08|0
1688461800000|2023-07-04 09:10:00|18546.75|18546.75|18545.91|18545.91|18547.47|18547.47|18545.84|18545.84|0
1688462100000|2023-07-04 09:15:00|18546.27|18546.27|18549.48|18549.48|18551.33|18551.33|18546.01|18546.01|0
1688462400000|2023-07-04 09:20:00|18549.49|18549.49|18549.42|18549.42|18550.1|18550.1|18548.44|18548.44|0
1688462700000|2023-07-04 09:25:00|18549.51|18549.51|18554.16|18554.16|18554.88|18554.88|18549.42|18549.42|0
1688463000000|2023-07-04 09:30:00|18554.19|18554.19|18555.41|18555.41|18555.71|18555.71|18553.42|18553.42|0
1688463300000|2023-07-04 09:35:00|18555.48|18555.48|18558.28|18558.28|18558.7|18558.7|18555.48|18555.48|0
1688463600000|2023-07-04 09:40:00|18558.22|18558.22|18558.85|18558.85|18559.53|18559.53|18557.74|18557.74|0
1688463900000|2023-07-04 09:45:00|18558.73|18558.73|18562.79|18562.79|18562.87|18562.87|18558.73|18558.73|0
1688464200000|2023-07-04 09:50:00|18562.73|18562.73|18562.81|18562.81|18563.18|18563.18|18561.58|18561.58|0
1688464500000|2023-07-04 09:55:00|18562.96|18562.96|18564.52|18564.52|18566.14|18566.14|18562.72|18562.72|0
1688464800000|2023-07-04 10:00:00|18564.49|18564.49|18562.71|18562.71|18565.1|18565.1|18562.67|18562.67|0
1688465100000|2023-07-04 10:05:00|18562.79|18562.79|18560.83|18560.83|18562.86|18562.86|18560.83|18560.83|0
1688465400000|2023-07-04 10:10:00|18560.73|18560.73|18560.67|18560.67|18560.8|18560.8|18559.54|18559.54|0
1688465700000|2023-07-04 10:15:00|18560.55|18560.55|18560.18|18560.18|18561.76|18561.76|18560.18|18560.18|0
1688466000000|2023-07-04 10:20:00|18560.24|18560.24|18559.4|18559.4|18560.52|18560.52|18559.13|18559.13|0
1688466300000|2023-07-04 10:25:00|18559.43|18559.43|18558.57|18558.57|18560.13|18560.13|18558.22|18558.22|0
1688466600000|2023-07-04 10:30:00|18558.47|18558.47|18555.69|18555.69|18558.81|18558.81|18555.27|18555.27|0
1688466900000|2023-07-04 10:35:00|18555.62|18555.62|18552.39|18552.39|18555.62|18555.62|18551.68|18551.68|0
1688467200000|2023-07-04 10:40:00|18552.46|18552.46|18554.77|18554.77|18554.8|18554.8|18551.73|18551.73|0
1688467500000|2023-07-04 10:45:00|18554.68|18554.68|18557.01|18557.01|18557.18|18557.18|18554.57|18554.57|0
1688467800000|2023-07-04 10:50:00|18557.06|18557.06|18562.72|18562.72|18563.31|18563.31|18557.06|18557.06|0
1688468100000|2023-07-04 10:55:00|18562.76|18562.76|18566.89|18566.89|18566.96|18566.96|18562.76|18562.76|0
1688468400000|2023-07-04 11:00:00|18567.34|18567.34|18569.49|18569.49|18569.56|18569.56|18567.14|18567.14|0
1688468700000|2023-07-04 11:05:00|18569.68|18569.68|18572.04|18572.04|18572.08|18572.08|18569.5|18569.5|0
1688469000000|2023-07-04 11:10:00|18572.23|18572.23|18577|18577|18577.04|18577.04|18571.45|18571.45|0
1688469300000|2023-07-04 11:15:00|18576.94|18576.94|18576.95|18576.95|18577.98|18577.98|18576.41|18576.41|0
1688469600000|2023-07-04 11:20:00|18576.98|18576.98|18578.45|18578.45|18579.11|18579.11|18576.89|18576.89|0
1688469900000|2023-07-04 11:25:00|18578.5|18578.5|18579.35|18579.35|18581.23|18581.23|18578.28|18578.28|0
1688470200000|2023-07-04 11:30:00|18579.44|18579.44|18579.95|18579.95|18581.55|18581.55|18579.44|18579.44|0
1688470500000|2023-07-04 11:35:00|18580.02|18580.02|18581.34|18581.34|18581.34|18581.34|18579.71|18579.71|0
1688470800000|2023-07-04 11:40:00|18581.4|18581.4|18581.61|18581.61|18582.63|18582.63|18580.02|18580.02|0
1688471100000|2023-07-04 11:45:00|18581.95|18581.95|18577.82|18577.82|18582.25|18582.25|18577.82|18577.82|0
1688471400000|2023-07-04 11:50:00|18578.15|18578.15|18576.45|18576.45|18580.21|18580.21|18576.45|18576.45|0
1688471700000|2023-07-04 11:55:00|18576.47|18576.47|18576.06|18576.06|18576.73|18576.73|18575.38|18575.38|0
1688472000000|2023-07-04 12:00:00|18575.91|18575.91|18576.5|18576.5|18577.34|18577.34|18575.56|18575.56|0
1688472300000|2023-07-04 12:05:00|18576.39|18576.39|18570.48|18570.48|18576.44|18576.44|18570.12|18570.12|0
1688472600000|2023-07-04 12:10:00|18570.28|18570.28|18566.77|18566.77|18570.28|18570.28|18566.73|18566.73|0
1688472900000|2023-07-04 12:15:00|18566.87|18566.87|18566.49|18566.49|18568.06|18568.06|18566.49|18566.49|0
1688473200000|2023-07-04 12:20:00|18566.62|18566.62|18562.68|18562.68|18566.66|18566.66|18562.37|18562.37|0
1688473500000|2023-07-04 12:25:00|18562.9|18562.9|18561.29|18561.29|18563.33|18563.33|18561.13|18561.13|0
1688473800000|2023-07-04 12:30:00|18561.15|18561.15|18561.19|18561.19|18561.87|18561.87|18559.68|18559.68|0
1688474100000|2023-07-04 12:35:00|18561.12|18561.12|18560.01|18560.01|18561.65|18561.65|18560.01|18560.01|0
1688474400000|2023-07-04 12:40:00|18560.06|18560.06|18557.17|18557.17|18560.36|18560.36|18557.17|18557.17|0
1688474700000|2023-07-04 12:45:00|18557.27|18557.27|18558.65|18558.65|18558.86|18558.86|18557.27|18557.27|0
1688475000000|2023-07-04 12:50:00|18558.57|18558.57|18562.61|18562.61|18562.61|18562.61|18558.46|18558.46|0
1688475300000|2023-07-04 12:55:00|18562.45|18562.45|18560.91|18560.91|18562.45|18562.45|18560.12|18560.12|0
1688475600000|2023-07-04 13:00:00|18560.76|18560.76|18557.14|18557.14|18561.14|18561.14|18557.14|18557.14|0
1688475900000|2023-07-04 13:05:00|18556.91|18556.91|18552.39|18552.39|18557.27|18557.27|18552.11|18552.11|0
1688476200000|2023-07-04 13:10:00|18552.35|18552.35|18552.14|18552.14|18554.39|18554.39|18552.01|18552.01|0
1688476500000|2023-07-04 13:15:00|18552.04|18552.04|18544.35|18544.35|18552.04|18552.04|18544.27|18544.27|0
1688476800000|2023-07-04 13:20:00|18544.15|18544.15|18543.11|18543.11|18544.15|18544.15|18542.48|18542.48|0
1688477100000|2023-07-04 13:25:00|18542.83|18542.83|18543.11|18543.11|18544.25|18544.25|18542.65|18542.65|0
1688477400000|2023-07-04 13:30:00|18542.95|18542.95|18543.87|18543.87|18543.87|18543.87|18541.15|18541.15|0
1688477700000|2023-07-04 13:35:00|18543.76|18543.76|18543.79|18543.79|18545.6|18545.6|18543.57|18543.57|0
1688478000000|2023-07-04 13:40:00|18543.83|18543.83|18541.02|18541.02|18544.77|18544.77|18540.93|18540.93|0
1688478300000|2023-07-04 13:45:00|18541.1|18541.1|18537.4|18537.4|18541.55|18541.55|18537.26|18537.26|0
1688478600000|2023-07-04 13:50:00|18537.38|18537.38|18538.02|18538.02|18538.02|18538.02|18534.79|18534.79|0
1688478900000|2023-07-04 13:55:00|18537.95|18537.95|18535.74|18535.74|18538.34|18538.34|18535.7|18535.7|0
1688479200000|2023-07-04 14:00:00|18535.81|18535.81|18534.84|18534.84|18536.2|18536.2|18532.67|18532.67|0
1688479500000|2023-07-04 14:05:00|18534.9|18534.9|18539.67|18539.67|18540.25|18540.25|18534.9|18534.9|0
1688479800000|2023-07-04 14:10:00|18539.55|18539.55|18537.5|18537.5|18539.62|18539.62|18536.77|18536.77|0
1688480100000|2023-07-04 14:15:00|18537.43|18537.43|18534.71|18534.71|18537.51|18537.51|18534.71|18534.71|0
1688480400000|2023-07-04 14:20:00|18534.59|18534.59|18536.08|18536.08|18537.4|18537.4|18534.31|18534.31|0
1688480700000|2023-07-04 14:25:00|18536.02|18536.02|18535.36|18535.36|18536.23|18536.23|18534.4|18534.4|0
1688481000000|2023-07-04 14:30:00|18535.24|18535.24|18539.96|18539.96|18539.96|18539.96|18534.4|18534.4|0
1688481300000|2023-07-04 14:35:00|18539.89|18539.89|18543.78|18543.78|18544.33|18544.33|18539.64|18539.64|0
1688481600000|2023-07-04 14:40:00|18543.81|18543.81|18543.45|18543.45|18545.09|18545.09|18542.97|18542.97|0
1688481900000|2023-07-04 14:45:00|18543.56|18543.56|18545.08|18545.08|18545.08|18545.08|18542.79|18542.79|0
1688482200000|2023-07-04 14:50:00|18545.06|18545.06|18545.69|18545.69|18547.21|18547.21|18545.06|18545.06|0
1688482500000|2023-07-04 14:55:00|18545.6|18545.6|18538.13|18538.13|18545.65|18545.65|18538.08|18538.08|0
1688482800000|2023-07-04 15:00:00|18538.04|18538.04|18535.09|18535.09|18538.04|18538.04|18534.74|18534.74|0
1688483100000|2023-07-04 15:05:00|18535.18|18535.18|18538.03|18538.03|18538.03|18538.03|18535.12|18535.12|0
1688483400000|2023-07-04 15:10:00|18538|18538|18537.3|18537.3|18538.68|18538.68|18536.54|18536.54|0
1688483700000|2023-07-04 15:15:00|18537.37|18537.37|18540.83|18540.83|18541.12|18541.12|18537.26|18537.26|0
1688484000000|2023-07-04 15:20:00|18540.88|18540.88|18540.64|18540.64|18541.33|18541.33|18539.37|18539.37|0
1688484300000|2023-07-04 15:25:00|18540.7|18540.7|18535.15|18535.15|18541.51|18541.51|18535.15|18535.15|0
1688541300000|2023-07-05 07:15:00|18457.97|18457.97|18459.63|18459.63|18460.35|18460.35|18456.73|18456.73|0
1688541600000|2023-07-05 07:20:00|18459.54|18459.54|18456.51|18456.51|18459.54|18459.54|18449.74|18449.74|0
1688541900000|2023-07-05 07:25:00|18456.78|18456.78|18448.65|18448.65|18457.12|18457.12|18447.31|18447.31|0
1688542200000|2023-07-05 07:30:00|18448.49|18448.49|18455.58|18455.58|18456.23|18456.23|18446.32|18446.32|0
1688542500000|2023-07-05 07:35:00|18455.67|18455.67|18462.02|18462.02|18462.02|18462.02|18454.45|18454.45|0
1688542800000|2023-07-05 07:40:00|18462.42|18462.42|18461.04|18461.04|18464.33|18464.33|18460.99|18460.99|0
1688543100000|2023-07-05 07:45:00|18460.9|18460.9|18457.84|18457.84|18461.36|18461.36|18457.72|18457.72|0
1688543400000|2023-07-05 07:50:00|18458.1|18458.1|18453.36|18453.36|18458.1|18458.1|18453.36|18453.36|0
1688543700000|2023-07-05 07:55:00|18453.25|18453.25|18448.85|18448.85|18453.25|18453.25|18447.84|18447.84|0
1688544000000|2023-07-05 08:00:00|18448.67|18448.67|18449.76|18449.76|18449.82|18449.82|18447.67|18447.67|0
1688544300000|2023-07-05 08:05:00|18449.91|18449.91|18447.33|18447.33|18451.73|18451.73|18446.82|18446.82|0
1688544600000|2023-07-05 08:10:00|18447.44|18447.44|18446.42|18446.42|18447.84|18447.84|18445.28|18445.28|0
1688544900000|2023-07-05 08:15:00|18446.38|18446.38|18446.04|18446.04|18446.86|18446.86|18445.15|18445.15|0
1688545200000|2023-07-05 08:20:00|18445.93|18445.93|18449.74|18449.74|18449.82|18449.82|18445.75|18445.75|0
1688545500000|2023-07-05 08:25:00|18449.86|18449.86|18450.4|18450.4|18452.55|18452.55|18448.55|18448.55|0
1688545800000|2023-07-05 08:30:00|18450.28|18450.28|18451.02|18451.02|18452.49|18452.49|18449.99|18449.99|0
1688546100000|2023-07-05 08:35:00|18450.82|18450.82|18447.71|18447.71|18451.45|18451.45|18447.42|18447.42|0
1688546400000|2023-07-05 08:40:00|18447.89|18447.89|18446.29|18446.29|18447.89|18447.89|18445.5|18445.5|0
1688546700000|2023-07-05 08:45:00|18446.33|18446.33|18451.25|18451.25|18451.25|18451.25|18446.19|18446.19|0
1688547000000|2023-07-05 08:50:00|18451.21|18451.21|18453.87|18453.87|18454.48|18454.48|18451.21|18451.21|0
1688547300000|2023-07-05 08:55:00|18453.99|18453.99|18448.8|18448.8|18454.1|18454.1|18448.61|18448.61|0
1688547600000|2023-07-05 09:00:00|18448.67|18448.67|18448.92|18448.92|18449.6|18449.6|18448.28|18448.28|0
1688547900000|2023-07-05 09:05:00|18448.73|18448.73|18449.63|18449.63|18450.73|18450.73|18448.16|18448.16|0
1688548200000|2023-07-05 09:10:00|18449.59|18449.59|18443.78|18443.78|18449.73|18449.73|18443.49|18443.49|0
1688548500000|2023-07-05 09:15:00|18443.73|18443.73|18443.75|18443.75|18444.42|18444.42|18442.52|18442.52|0
1688548800000|2023-07-05 09:20:00|18443.91|18443.91|18443.59|18443.59|18444.46|18444.46|18442.85|18442.85|0
1688549100000|2023-07-05 09:25:00|18443.54|18443.54|18438.92|18438.92|18443.98|18443.98|18438.92|18438.92|0
1688549400000|2023-07-05 09:30:00|18438.84|18438.84|18437.49|18437.49|18438.97|18438.97|18436.31|18436.31|0
1688549700000|2023-07-05 09:35:00|18437.6|18437.6|18435.51|18435.51|18437.98|18437.98|18435.33|18435.33|0
1688550000000|2023-07-05 09:40:00|18435.47|18435.47|18431.25|18431.25|18435.47|18435.47|18430.94|18430.94|0
1688550300000|2023-07-05 09:45:00|18431.38|18431.38|18433.7|18433.7|18433.7|18433.7|18431.38|18431.38|0
1688550600000|2023-07-05 09:50:00|18433.75|18433.75|18439.26|18439.26|18439.55|18439.55|18433.75|18433.75|0
1688550900000|2023-07-05 09:55:00|18439.45|18439.45|18442.72|18442.72|18442.76|18442.76|18439.22|18439.22|0
1688551200000|2023-07-05 10:00:00|18442.83|18442.83|18446.16|18446.16|18446.32|18446.32|18442.83|18442.83|0
1688551500000|2023-07-05 10:05:00|18446.21|18446.21|18448.8|18448.8|18448.81|18448.81|18446.21|18446.21|0
1688551800000|2023-07-05 10:10:00|18448.68|18448.68|18451.08|18451.08|18451.08|18451.08|18448.59|18448.59|0
1688552100000|2023-07-05 10:15:00|18451.13|18451.13|18447.65|18447.65|18451.5|18451.5|18447.25|18447.25|0
1688552400000|2023-07-05 10:20:00|18447.69|18447.69|18447.71|18447.71|18447.98|18447.98|18446.79|18446.79|0
1688552700000|2023-07-05 10:25:00|18447.74|18447.74|18448.71|18448.71|18448.71|18448.71|18446.67|18446.67|0
1688553000000|2023-07-05 10:30:00|18448.94|18448.94|18448.69|18448.69|18449.24|18449.24|18447.6|18447.6|0
1688553300000|2023-07-05 10:35:00|18448.58|18448.58|18449.62|18449.62|18449.71|18449.71|18448.05|18448.05|0
1688553600000|2023-07-05 10:40:00|18449.68|18449.68|18450.81|18450.81|18450.89|18450.89|18449.33|18449.33|0
1688553900000|2023-07-05 10:45:00|18450.91|18450.91|18448.55|18448.55|18450.91|18450.91|18448.22|18448.22|0
1688554200000|2023-07-05 10:50:00|18448.6|18448.6|18448.87|18448.87|18448.91|18448.91|18447.99|18447.99|0
1688554500000|2023-07-05 10:55:00|18448.91|18448.91|18449.45|18449.45|18450.09|18450.09|18448.87|18448.87|0
1688554800000|2023-07-05 11:00:00|18449.32|18449.32|18448.58|18448.58|18449.64|18449.64|18447.86|18447.86|0
1688555100000|2023-07-05 11:05:00|18448.52|18448.52|18447.08|18447.08|18449.15|18449.15|18447.08|18447.08|0
1688555400000|2023-07-05 11:10:00|18447.13|18447.13|18442.29|18442.29|18447.47|18447.47|18442.23|18442.23|0
1688555700000|2023-07-05 11:15:00|18442.39|18442.39|18439.57|18439.57|18442.39|18442.39|18439.39|18439.39|0
1688556000000|2023-07-05 11:20:00|18439.46|18439.46|18436.22|18436.22|18439.61|18439.61|18436.22|18436.22|0
1688556300000|2023-07-05 11:25:00|18436.14|18436.14|18434.37|18434.37|18436.22|18436.22|18433.39|18433.39|0
1688556600000|2023-07-05 11:30:00|18434.25|18434.25|18433.39|18433.39|18435.35|18435.35|18432.99|18432.99|0
1688556900000|2023-07-05 11:35:00|18433.32|18433.32|18433.33|18433.33|18433.69|18433.69|18431.5|18431.5|0
1688557200000|2023-07-05 11:40:00|18433.25|18433.25|18434.32|18434.32|18434.93|18434.93|18433.16|18433.16|0
1688557500000|2023-07-05 11:45:00|18434.35|18434.35|18434.12|18434.12|18435.18|18435.18|18433.08|18433.08|0
1688557800000|2023-07-05 11:50:00|18434.04|18434.04|18431.88|18431.88|18435.05|18435.05|18431.88|18431.88|0
1688558100000|2023-07-05 11:55:00|18431.91|18431.91|18428.07|18428.07|18431.91|18431.91|18428.05|18428.05|0
1688558400000|2023-07-05 12:00:00|18428.15|18428.15|18428.06|18428.06|18429.91|18429.91|18427.96|18427.96|0
1688558700000|2023-07-05 12:05:00|18428.13|18428.13|18423.68|18423.68|18428.47|18428.47|18423.68|18423.68|0
1688559000000|2023-07-05 12:10:00|18423.74|18423.74|18422.18|18422.18|18423.88|18423.88|18420.96|18420.96|0
1688559300000|2023-07-05 12:15:00|18422.56|18422.56|18422.49|18422.49|18424.34|18424.34|18422.14|18422.14|0
1688559600000|2023-07-05 12:20:00|18422.53|18422.53|18422.07|18422.07|18422.66|18422.66|18421.63|18421.63|0
1688559900000|2023-07-05 12:25:00|18421.95|18421.95|18425.62|18425.62|18426.02|18426.02|18421.69|18421.69|0
1688560200000|2023-07-05 12:30:00|18425.58|18425.58|18427.35|18427.35|18428.7|18428.7|18425.08|18425.08|0
1688560500000|2023-07-05 12:35:00|18427.32|18427.32|18423.42|18423.42|18427.32|18427.32|18423.42|18423.42|0
1688560800000|2023-07-05 12:40:00|18423.32|18423.32|18424.89|18424.89|18425.88|18425.88|18423.32|18423.32|0
1688561100000|2023-07-05 12:45:00|18424.55|18424.55|18421.39|18421.39|18424.6|18424.6|18421.19|18421.19|0
1688561400000|2023-07-05 12:50:00|18421.46|18421.46|18413.34|18413.34|18421.46|18421.46|18413.26|18413.26|0
1688561700000|2023-07-05 12:55:00|18412.88|18412.88|18401.07|18401.07|18413.03|18413.03|18401.07|18401.07|0
1688562000000|2023-07-05 13:00:00|18401.02|18401.02|18392.86|18392.86|18401.07|18401.07|18392.86|18392.86|0
1688562300000|2023-07-05 13:05:00|18392.93|18392.93|18385.53|18385.53|18392.93|18392.93|18385.48|18385.48|0
1688562600000|2023-07-05 13:10:00|18385.34|18385.34|18385.43|18385.43|18386.92|18386.92|18382.77|18382.77|0
1688562900000|2023-07-05 13:15:00|18385.26|18385.26|18382.45|18382.45|18385.6|18385.6|18381.79|18381.79|0
1688563200000|2023-07-05 13:20:00|18382.55|18382.55|18383.16|18383.16|18384.09|18384.09|18382.25|18382.25|0
1688563500000|2023-07-05 13:25:00|18382.59|18382.59|18381.87|18381.87|18384.58|18384.58|18381.58|18381.58|0
1688563800000|2023-07-05 13:30:00|18382.07|18382.07|18389.73|18389.73|18393.5|18393.5|18382.07|18382.07|0
1688564100000|2023-07-05 13:35:00|18389.65|18389.65|18382.29|18382.29|18389.7|18389.7|18381.3|18381.3|0
1688564400000|2023-07-05 13:40:00|18382.51|18382.51|18380.8|18380.8|18383.31|18383.31|18377.86|18377.86|0
1688564700000|2023-07-05 13:45:00|18380.92|18380.92|18375.31|18375.31|18381.09|18381.09|18374.01|18374.01|0
1688565000000|2023-07-05 13:50:00|18375.45|18375.45|18375.58|18375.58|18380.02|18380.02|18374.83|18374.83|0
1688565300000|2023-07-05 13:55:00|18375.65|18375.65|18373.92|18373.92|18376.37|18376.37|18372.36|18372.36|0
1688565600000|2023-07-05 14:00:00|18373.84|18373.84|18367.78|18367.78|18373.91|18373.91|18366.99|18366.99|0
1688565900000|2023-07-05 14:05:00|18367.82|18367.82|18370.01|18370.01|18370.31|18370.31|18364.4|18364.4|0
1688566200000|2023-07-05 14:10:00|18369.95|18369.95|18381.89|18381.89|18382.98|18382.98|18369.78|18369.78|0
1688566500000|2023-07-05 14:15:00|18381.62|18381.62|18389.3|18389.3|18389.87|18389.87|18381.37|18381.37|0
1688566800000|2023-07-05 14:20:00|18389.42|18389.42|18391.85|18391.85|18392.45|18392.45|18389.09|18389.09|0
1688567100000|2023-07-05 14:25:00|18391.89|18391.89|18393.81|18393.81|18394.28|18394.28|18391.52|18391.52|0
1688567400000|2023-07-05 14:30:00|18393.94|18393.94|18406.9|18406.9|18406.96|18406.96|18393.83|18393.83|0
1688567700000|2023-07-05 14:35:00|18406.62|18406.62|18409.12|18409.12|18409.19|18409.19|18406.17|18406.17|0
1688568000000|2023-07-05 14:40:00|18409.15|18409.15|18405.01|18405.01|18409.35|18409.35|18403.83|18403.83|0
1688568300000|2023-07-05 14:45:00|18404.89|18404.89|18393.57|18393.57|18404.89|18404.89|18393.28|18393.28|0
1688568600000|2023-07-05 14:50:00|18393.77|18393.77|18382.12|18382.12|18394.05|18394.05|18382.04|18382.04|0
1688568900000|2023-07-05 14:55:00|18382.27|18382.27|18376.36|18376.36|18382.27|18382.27|18374.99|18374.99|0
1688569200000|2023-07-05 15:00:00|18376.45|18376.45|18379.71|18379.71|18380.75|18380.75|18375.22|18375.22|0
1688569500000|2023-07-05 15:05:00|18379.62|18379.62|18375.17|18375.17|18380.05|18380.05|18374.76|18374.76|0
1688569800000|2023-07-05 15:10:00|18375.12|18375.12|18377.05|18377.05|18378.67|18378.67|18374.88|18374.88|0
1688570100000|2023-07-05 15:15:00|18376.94|18376.94|18376.45|18376.45|18379.65|18379.65|18376.07|18376.07|0
1688570400000|2023-07-05 15:20:00|18376.32|18376.32|18386.87|18386.87|18386.93|18386.93|18376.27|18376.27|0
1688570700000|2023-07-05 15:25:00|18387.06|18387.06|18385.74|18385.74|18388.95|18388.95|18376.46|18376.46|0
1688627700000|2023-07-06 07:15:00|18262.27|18262.27|18296.69|18296.69|18301.24|18301.24|18262.27|18262.27|0
1688628000000|2023-07-06 07:20:00|18296.75|18296.75|18296.56|18296.56|18301.45|18301.45|18295.75|18295.75|0
1688628300000|2023-07-06 07:25:00|18296.66|18296.66|18280.18|18280.18|18296.9|18296.9|18280.17|18280.17|0
1688628600000|2023-07-06 07:30:00|18280.27|18280.27|18252.71|18252.71|18280.31|18280.31|18239.43|18239.43|0
1688628900000|2023-07-06 07:35:00|18252.67|18252.67|18235.24|18235.24|18253.06|18253.06|18235.1|18235.1|0
1688629200000|2023-07-06 07:40:00|18235.27|18235.27|18225.49|18225.49|18236.28|18236.28|18223.91|18223.91|0
1688629500000|2023-07-06 07:45:00|18225.53|18225.53|18222.75|18222.75|18227.5|18227.5|18222.63|18222.63|0
1688629800000|2023-07-06 07:50:00|18222.53|18222.53|18213.36|18213.36|18222.53|18222.53|18213.28|18213.28|0
1688630100000|2023-07-06 07:55:00|18213.11|18213.11|18197.71|18197.71|18213.11|18213.11|18197.51|18197.51|0
1688630400000|2023-07-06 08:00:00|18197.76|18197.76|18190.07|18190.07|18197.76|18197.76|18190.07|18190.07|0
1688630700000|2023-07-06 08:05:00|18189.99|18189.99|18173.61|18173.61|18190.68|18190.68|18166.41|18166.41|0
1688631000000|2023-07-06 08:10:00|18173.64|18173.64|18161.95|18161.95|18173.79|18173.79|18159.91|18159.91|0
1688631300000|2023-07-06 08:15:00|18161.81|18161.81|18166.01|18166.01|18168.74|18168.74|18161.59|18161.59|0
1688631600000|2023-07-06 08:20:00|18165.94|18165.94|18164.56|18164.56|18166.51|18166.51|18163.86|18163.86|0
1688631900000|2023-07-06 08:25:00|18164.78|18164.78|18159.32|18159.32|18165.69|18165.69|18158.89|18158.89|0
1688632200000|2023-07-06 08:30:00|18159.54|18159.54|18158.13|18158.13|18159.65|18159.65|18154.47|18154.47|0
1688632500000|2023-07-06 08:35:00|18158.17|18158.17|18141.2|18141.2|18158.17|18158.17|18133.77|18133.77|0
1688632800000|2023-07-06 08:40:00|18141.3|18141.3|18147.59|18147.59|18148.53|18148.53|18141.3|18141.3|0
1688633100000|2023-07-06 08:45:00|18147.35|18147.35|18154.19|18154.19|18154.41|18154.41|18146.83|18146.83|0
1688633400000|2023-07-06 08:50:00|18154.01|18154.01|18149.31|18149.31|18155.41|18155.41|18148.88|18148.88|0
1688633700000|2023-07-06 08:55:00|18149.27|18149.27|18137.32|18137.32|18150|18150|18137.32|18137.32|0
1688634000000|2023-07-06 09:00:00|18137.21|18137.21|18131.47|18131.47|18138.35|18138.35|18131.11|18131.11|0
1688634300000|2023-07-06 09:05:00|18131.53|18131.53|18126.22|18126.22|18131.59|18131.59|18126.22|18126.22|0
1688634600000|2023-07-06 09:10:00|18126.33|18126.33|18123.4|18123.4|18126.43|18126.43|18123.01|18123.01|0
1688634900000|2023-07-06 09:15:00|18123.35|18123.35|18128.53|18128.53|18128.83|18128.83|18123.35|18123.35|0
1688635200000|2023-07-06 09:20:00|18128.49|18128.49|18129.44|18129.44|18130.3|18130.3|18128.04|18128.04|0
1688635500000|2023-07-06 09:25:00|18129.28|18129.28|18136.66|18136.66|18137.05|18137.05|18129.13|18129.13|0
1688635800000|2023-07-06 09:30:00|18136.7|18136.7|18137.93|18137.93|18138.32|18138.32|18136.68|18136.68|0
1688636100000|2023-07-06 09:35:00|18137.82|18137.82|18143.86|18143.86|18143.9|18143.9|18137.82|18137.82|0
1688636400000|2023-07-06 09:40:00|18143.93|18143.93|18148.62|18148.62|18148.91|18148.91|18143.69|18143.69|0
1688636700000|2023-07-06 09:45:00|18148.45|18148.45|18152.42|18152.42|18152.42|18152.42|18147.79|18147.79|0
1688637000000|2023-07-06 09:50:00|18152.49|18152.49|18150.03|18150.03|18154.19|18154.19|18149.74|18149.74|0
1688637300000|2023-07-06 09:55:00|18150.13|18150.13|18148.79|18148.79|18151.28|18151.28|18148.38|18148.38|0
1688637600000|2023-07-06 10:00:00|18148.42|18148.42|18149.24|18149.24|18149.27|18149.27|18147.04|18147.04|0
1688637900000|2023-07-06 10:05:00|18149.15|18149.15|18153.54|18153.54|18153.82|18153.82|18149.14|18149.14|0
1688638200000|2023-07-06 10:10:00|18153.55|18153.55|18155.16|18155.16|18155.35|18155.35|18153.55|18153.55|0
1688638500000|2023-07-06 10:15:00|18155.26|18155.26|18152.65|18152.65|18155.26|18155.26|18152.57|18152.57|0
1688638800000|2023-07-06 10:20:00|18152.5|18152.5|18150.26|18150.26|18153.37|18153.37|18149.95|18149.95|0
1688639100000|2023-07-06 10:25:00|18150.11|18150.11|18143.35|18143.35|18150.11|18150.11|18142.69|18142.69|0
1688639400000|2023-07-06 10:30:00|18143.56|18143.56|18142.08|18142.08|18143.89|18143.89|18141.35|18141.35|0
1688639700000|2023-07-06 10:35:00|18142.12|18142.12|18146.93|18146.93|18147.85|18147.85|18142.07|18142.07|0
1688640000000|2023-07-06 10:40:00|18147.04|18147.04|18153.61|18153.61|18153.61|18153.61|18147.04|18147.04|0
1688640300000|2023-07-06 10:45:00|18153.55|18153.55|18157.03|18157.03|18157.75|18157.75|18153.55|18153.55|0
1688640600000|2023-07-06 10:50:00|18157.1|18157.1|18161.48|18161.48|18161.94|18161.94|18157.01|18157.01|0
1688640900000|2023-07-06 10:55:00|18161.24|18161.24|18160.93|18160.93|18161.87|18161.87|18159.88|18159.88|0
1688641200000|2023-07-06 11:00:00|18160.71|18160.71|18166.67|18166.67|18166.98|18166.98|18160.41|18160.41|0
1688641500000|2023-07-06 11:05:00|18166.58|18166.58|18169.69|18169.69|18169.69|18169.69|18166.58|18166.58|0
1688641800000|2023-07-06 11:10:00|18169.93|18169.93|18171.22|18171.22|18171.38|18171.38|18169.4|18169.4|0
1688642100000|2023-07-06 11:15:00|18171.12|18171.12|18167.97|18167.97|18172.94|18172.94|18167.8|18167.8|0
1688642400000|2023-07-06 11:20:00|18167.91|18167.91|18166.72|18166.72|18167.91|18167.91|18164.23|18164.23|0
1688642700000|2023-07-06 11:25:00|18166.8|18166.8|18170.86|18170.86|18170.87|18170.87|18166.71|18166.71|0
1688643000000|2023-07-06 11:30:00|18171.1|18171.1|18167.86|18167.86|18171.43|18171.43|18167.82|18167.82|0
1688643300000|2023-07-06 11:35:00|18167.9|18167.9|18164.64|18164.64|18167.9|18167.9|18164.64|18164.64|0
1688643600000|2023-07-06 11:40:00|18164.45|18164.45|18163.93|18163.93|18165.98|18165.98|18163.48|18163.48|0
1688643900000|2023-07-06 11:45:00|18163.81|18163.81|18159.7|18159.7|18164.07|18164.07|18159.65|18159.65|0
1688644200000|2023-07-06 11:50:00|18159.59|18159.59|18147.39|18147.39|18159.95|18159.95|18147.08|18147.08|0
1688644500000|2023-07-06 11:55:00|18147.36|18147.36|18138.11|18138.11|18147.45|18147.45|18137.97|18137.97|0
1688644800000|2023-07-06 12:00:00|18137.97|18137.97|18131.32|18131.32|18137.97|18137.97|18131.32|18131.32|0
1688645100000|2023-07-06 12:05:00|18131.1|18131.1|18124.32|18124.32|18131.1|18131.1|18124.27|18124.27|0
1688645400000|2023-07-06 12:10:00|18124.25|18124.25|18119.01|18119.01|18124.39|18124.39|18119.01|18119.01|0
1688645700000|2023-07-06 12:15:00|18118.94|18118.94|18115.51|18115.51|18119.08|18119.08|18114.62|18114.62|0
1688646000000|2023-07-06 12:20:00|18115.53|18115.53|18094.57|18094.57|18116.47|18116.47|18094.54|18094.54|0
1688646300000|2023-07-06 12:25:00|18094.44|18094.44|18078.47|18078.47|18094.56|18094.56|18078.47|18078.47|0
1688646600000|2023-07-06 12:30:00|18078.44|18078.44|18068.76|18068.76|18078.56|18078.56|18068.76|18068.76|0
1688646900000|2023-07-06 12:35:00|18068.66|18068.66|18062.82|18062.82|18068.81|18068.81|18062.21|18062.21|0
1688647200000|2023-07-06 12:40:00|18062.94|18062.94|18053.33|18053.33|18063.35|18063.35|18053.07|18053.07|0
1688647500000|2023-07-06 12:45:00|18053.31|18053.31|18051.55|18051.55|18053.46|18053.46|18051.15|18051.15|0
1688647800000|2023-07-06 12:50:00|18051.5|18051.5|18047.54|18047.54|18051.5|18051.5|18047.26|18047.26|0
1688648100000|2023-07-06 12:55:00|18047.51|18047.51|18045.03|18045.03|18047.65|18047.65|18044.69|18044.69|0
1688648400000|2023-07-06 13:00:00|18045.13|18045.13|18045.42|18045.42|18047.51|18047.51|18044.81|18044.81|0
1688648700000|2023-07-06 13:05:00|18045.49|18045.49|18041.3|18041.3|18048.28|18048.28|18040.68|18040.68|0
1688649000000|2023-07-06 13:10:00|18041.2|18041.2|18043.98|18043.98|18043.98|18043.98|18039.87|18039.87|0
1688649300000|2023-07-06 13:15:00|18043.9|18043.9|18047.84|18047.84|18047.84|18047.84|18043.84|18043.84|0
1688649600000|2023-07-06 13:20:00|18047.76|18047.76|18040.68|18040.68|18048.48|18048.48|18039.76|18039.76|0
1688649900000|2023-07-06 13:25:00|18040.75|18040.75|18036.5|18036.5|18041.42|18041.42|18036.38|18036.38|0
1688650200000|2023-07-06 13:30:00|18036.37|18036.37|18026.96|18026.96|18038.51|18038.51|18026.62|18026.62|0
1688650500000|2023-07-06 13:35:00|18027.01|18027.01|18011.08|18011.08|18027.4|18027.4|18009.37|18009.37|0
1688650800000|2023-07-06 13:40:00|18010.89|18010.89|17996.42|17996.42|18010.89|18010.89|17995.71|17995.71|0
1688651100000|2023-07-06 13:45:00|17996.22|17996.22|18025.28|18025.28|18026.37|18026.37|17995.88|17995.88|0
1688651400000|2023-07-06 13:50:00|18025.44|18025.44|18012.91|18012.91|18025.86|18025.86|18012.72|18012.72|0
1688651700000|2023-07-06 13:55:00|18012.83|18012.83|18011.69|18011.69|18012.83|18012.83|18008.15|18008.15|0
1688652000000|2023-07-06 14:00:00|18011.58|18011.58|18006.06|18006.06|18014.61|18014.61|18006.06|18006.06|0
1688652300000|2023-07-06 14:05:00|18005.95|18005.95|17994.34|17994.34|18006.53|18006.53|17993.72|17993.72|0
1688652600000|2023-07-06 14:10:00|17994.28|17994.28|17985.06|17985.06|17994.28|17994.28|17983.33|17983.33|0
1688652900000|2023-07-06 14:15:00|17985.56|17985.56|17997.38|17997.38|17999.3|17999.3|17985.2|17985.2|0
1688653200000|2023-07-06 14:20:00|17997.42|17997.42|17988.18|17988.18|17997.42|17997.42|17988.18|17988.18|0
1688653500000|2023-07-06 14:25:00|17988.25|17988.25|17979.77|17979.77|17988.29|17988.29|17979.77|17979.77|0
1688653800000|2023-07-06 14:30:00|17979.82|17979.82|17969.84|17969.84|17980.06|17980.06|17969.82|17969.82|0
1688654100000|2023-07-06 14:35:00|17969.82|17969.82|17972.31|17972.31|17976.29|17976.29|17969.73|17969.73|0
1688654400000|2023-07-06 14:40:00|17972.12|17972.12|17973.37|17973.37|17973.37|17973.37|17969.94|17969.94|0
1688654700000|2023-07-06 14:45:00|17973.46|17973.46|17964.94|17964.94|17974.81|17974.81|17963.74|17963.74|0
1688655000000|2023-07-06 14:50:00|17964.86|17964.86|17967.05|17967.05|17969.33|17969.33|17964.83|17964.83|0
1688655300000|2023-07-06 14:55:00|17967.08|17967.08|17959.39|17959.39|17968|17968|17959.39|17959.39|0
1688655600000|2023-07-06 15:00:00|17959.31|17959.31|17955.72|17955.72|17960.16|17960.16|17955.72|17955.72|0
1688655900000|2023-07-06 15:05:00|17955.67|17955.67|17957.14|17957.14|17959.53|17959.53|17954.87|17954.87|0
1688656200000|2023-07-06 15:10:00|17957.06|17957.06|17962.01|17962.01|17962.22|17962.22|17955.79|17955.79|0
1688656500000|2023-07-06 15:15:00|17962.11|17962.11|17957.84|17957.84|17962.73|17962.73|17957.64|17957.64|0
1688656800000|2023-07-06 15:20:00|17957.57|17957.57|17960.41|17960.41|17960.41|17960.41|17956.38|17956.38|0
1688657100000|2023-07-06 15:25:00|17960.43|17960.43|17969.35|17969.35|17970.55|17970.55|17960.43|17960.43|0
1688714100000|2023-07-07 07:15:00|17855.13|17855.13|17882.58|17882.58|17882.58|17882.58|17855.13|17855.13|0
1688714400000|2023-07-07 07:20:00|17882.66|17882.66|17874.53|17874.53|17889.1|17889.1|17872.26|17872.26|0
1688714700000|2023-07-07 07:25:00|17874.71|17874.71|17864.31|17864.31|17875.75|17875.75|17864.28|17864.28|0
1688715000000|2023-07-07 07:30:00|17864.04|17864.04|17867.69|17867.69|17869.16|17869.16|17861.39|17861.39|0
1688715300000|2023-07-07 07:35:00|17867.64|17867.64|17879.5|17879.5|17879.69|17879.69|17867.64|17867.64|0
1688715600000|2023-07-07 07:40:00|17879.58|17879.58|17867.55|17867.55|17882.55|17882.55|17867.41|17867.41|0
1688715900000|2023-07-07 07:45:00|17867.47|17867.47|17858.18|17858.18|17867.67|17867.67|17858.03|17858.03|0
1688716200000|2023-07-07 07:50:00|17857.78|17857.78|17861.94|17861.94|17861.94|17861.94|17854.02|17854.02|0
1688716500000|2023-07-07 07:55:00|17861.82|17861.82|17874.91|17874.91|17876.15|17876.15|17861.62|17861.62|0
1688716800000|2023-07-07 08:00:00|17874.98|17874.98|17874.2|17874.2|17876.93|17876.93|17871.91|17871.91|0
1688717100000|2023-07-07 08:05:00|17874.09|17874.09|17868.38|17868.38|17874.54|17874.54|17866.63|17866.63|0
1688717400000|2023-07-07 08:10:00|17868.25|17868.25|17877.72|17877.72|17877.72|17877.72|17867.18|17867.18|0
1688717700000|2023-07-07 08:15:00|17877.8|17877.8|17887.59|17887.59|17887.66|17887.66|17877.8|17877.8|0
1688718000000|2023-07-07 08:20:00|17887.54|17887.54|17887.95|17887.95|17890.75|17890.75|17885.23|17885.23|0
1688718300000|2023-07-07 08:25:00|17888.01|17888.01|17882.85|17882.85|17888.2|17888.2|17882.15|17882.15|0
1688718600000|2023-07-07 08:30:00|17882.73|17882.73|17875.84|17875.84|17884.7|17884.7|17875.68|17875.68|0
1688718900000|2023-07-07 08:35:00|17875.88|17875.88|17873.97|17873.97|17876.04|17876.04|17871.48|17871.48|0
1688719200000|2023-07-07 08:40:00|17873.78|17873.78|17862.02|17862.02|17873.82|17873.82|17861.72|17861.72|0
1688719500000|2023-07-07 08:45:00|17862.09|17862.09|17866.86|17866.86|17866.93|17866.93|17860.88|17860.88|0
1688719800000|2023-07-07 08:50:00|17866.92|17866.92|17872.67|17872.67|17873.52|17873.52|17866.92|17866.92|0
1688720100000|2023-07-07 08:55:00|17872.71|17872.71|17881.22|17881.22|17881.22|17881.22|17872.71|17872.71|0
1688720400000|2023-07-07 09:00:00|17881.43|17881.43|17898.97|17898.97|17899.18|17899.18|17881.43|17881.43|0
1688720700000|2023-07-07 09:05:00|17899.01|17899.01|17918.38|17918.38|17918.43|17918.43|17899.01|17899.01|0
1688721000000|2023-07-07 09:10:00|17918.43|17918.43|17930.94|17930.94|17930.94|17930.94|17918.33|17918.33|0
1688721300000|2023-07-07 09:15:00|17930.82|17930.82|17929.41|17929.41|17931.92|17931.92|17927.53|17927.53|0
1688721600000|2023-07-07 09:20:00|17929.11|17929.11|17928.8|17928.8|17930.19|17930.19|17928.63|17928.63|0
1688721900000|2023-07-07 09:25:00|17928.87|17928.87|17924.41|17924.41|17929.07|17929.07|17924.41|17924.41|0
1688722200000|2023-07-07 09:30:00|17924.39|17924.39|17928.01|17928.01|17928.01|17928.01|17923.55|17923.55|0
1688722500000|2023-07-07 09:35:00|17928.09|17928.09|17931.85|17931.85|17933.07|17933.07|17927.92|17927.92|0
1688722800000|2023-07-07 09:40:00|17931.89|17931.89|17929.06|17929.06|17931.89|17931.89|17928.41|17928.41|0
1688723100000|2023-07-07 09:45:00|17929.1|17929.1|17924.38|17924.38|17929.49|17929.49|17924.29|17924.29|0
1688723400000|2023-07-07 09:50:00|17924.31|17924.31|17923.79|17923.79|17924.8|17924.8|17921.95|17921.95|0
1688723700000|2023-07-07 09:55:00|17923.82|17923.82|17921.02|17921.02|17923.89|17923.89|17920.64|17920.64|0
1688724000000|2023-07-07 10:00:00|17920.89|17920.89|17916.99|17916.99|17921.03|17921.03|17916.54|17916.54|0
1688724300000|2023-07-07 10:05:00|17917.03|17917.03|17920.97|17920.97|17921.99|17921.99|17915.8|17915.8|0
1688724600000|2023-07-07 10:10:00|17921.14|17921.14|17920.7|17920.7|17921.26|17921.26|17919.36|17919.36|0
1688724900000|2023-07-07 10:15:00|17920.86|17920.86|17925.39|17925.39|17925.39|17925.39|17920.16|17920.16|0
1688725200000|2023-07-07 10:20:00|17925.26|17925.26|17923.33|17923.33|17925.7|17925.7|17923.09|17923.09|0
1688725500000|2023-07-07 10:25:00|17923.21|17923.21|17923.87|17923.87|17925.32|17925.32|17922.8|17922.8|0
1688725800000|2023-07-07 10:30:00|17924.07|17924.07|17924.1|17924.1|17925.55|17925.55|17923.85|17923.85|0
1688726100000|2023-07-07 10:35:00|17923.94|17923.94|17929.94|17929.94|17929.94|17929.94|17923.86|17923.86|0
1688726400000|2023-07-07 10:40:00|17930.08|17930.08|17935.05|17935.05|17935.05|17935.05|17929.96|17929.96|0
1688726700000|2023-07-07 10:45:00|17934.92|17934.92|17930.8|17930.8|17935.15|17935.15|17930.8|17930.8|0
1688727000000|2023-07-07 10:50:00|17930.87|17930.87|17927.78|17927.78|17930.87|17930.87|17926.23|17926.23|0
1688727300000|2023-07-07 10:55:00|17927.84|17927.84|17928.71|17928.71|17928.75|17928.75|17927.19|17927.19|0
1688727600000|2023-07-07 11:00:00|17928.66|17928.66|17925.37|17925.37|17929.48|17929.48|17925.37|17925.37|0
1688727900000|2023-07-07 11:05:00|17925.47|17925.47|17925.44|17925.44|17926.17|17926.17|17923.53|17923.53|0
1688728200000|2023-07-07 11:10:00|17925.34|17925.34|17928.3|17928.3|17928.76|17928.76|17924.97|17924.97|0
1688728500000|2023-07-07 11:15:00|17928.19|17928.19|17926.74|17926.74|17928.27|17928.27|17925.7|17925.7|0
1688728800000|2023-07-07 11:20:00|17926.63|17926.63|17924.77|17924.77|17926.63|17926.63|17924.64|17924.64|0
1688729100000|2023-07-07 11:25:00|17924.73|17924.73|17926.46|17926.46|17926.93|17926.93|17924.03|17924.03|0
1688729400000|2023-07-07 11:30:00|17926.35|17926.35|17925.43|17925.43|17927.25|17927.25|17925.43|17925.43|0
1688729700000|2023-07-07 11:35:00|17925.69|17925.69|17918.97|17918.97|17925.69|17925.69|17918.68|17918.68|0
1688730000000|2023-07-07 11:40:00|17918.85|17918.85|17918.96|17918.96|17922.35|17922.35|17918.27|17918.27|0
1688730300000|2023-07-07 11:45:00|17918.99|17918.99|17918.98|17918.98|17919.1|17919.1|17917.31|17917.31|0
1688730600000|2023-07-07 11:50:00|17918.92|17918.92|17922.3|17922.3|17922.87|17922.87|17918.92|17918.92|0
1688730900000|2023-07-07 11:55:00|17922.23|17922.23|17921.45|17921.45|17922.74|17922.74|17920.58|17920.58|0
1688731200000|2023-07-07 12:00:00|17921.41|17921.41|17921.88|17921.88|17922.05|17922.05|17919.9|17919.9|0
1688731500000|2023-07-07 12:05:00|17922.08|17922.08|17923.65|17923.65|17923.83|17923.83|17922.03|17922.03|0
1688731800000|2023-07-07 12:10:00|17923.68|17923.68|17921.52|17921.52|17924.93|17924.93|17921.52|17921.52|0
1688732100000|2023-07-07 12:15:00|17921.58|17921.58|17922.42|17922.42|17923.24|17923.24|17919.41|17919.41|0
1688732400000|2023-07-07 12:20:00|17922.38|17922.38|17921.58|17921.58|17924.3|17924.3|17921.3|17921.3|0
1688732700000|2023-07-07 12:25:00|17921.55|17921.55|17914.68|17914.68|17922.02|17922.02|17914.58|17914.58|0
1688733000000|2023-07-07 12:30:00|17915.18|17915.18|17977.83|17977.83|17977.83|17977.83|17915.18|17915.18|0
1688733300000|2023-07-07 12:35:00|17978.41|17978.41|17975.13|17975.13|17982.32|17982.32|17974.2|17974.2|0
1688733600000|2023-07-07 12:40:00|17975.16|17975.16|17951.13|17951.13|17975.3|17975.3|17951.13|17951.13|0
1688733900000|2023-07-07 12:45:00|17950.81|17950.81|17944.54|17944.54|17951.03|17951.03|17942.73|17942.73|0
1688734200000|2023-07-07 12:50:00|17944.65|17944.65|17954.95|17954.95|17955.17|17955.17|17944.2|17944.2|0
1688734500000|2023-07-07 12:55:00|17955.06|17955.06|17955.56|17955.56|17955.69|17955.69|17952.93|17952.93|0
1688734800000|2023-07-07 13:00:00|17955.71|17955.71|17951.36|17951.36|17957.14|17957.14|17951.02|17951.02|0
1688735100000|2023-07-07 13:05:00|17951.33|17951.33|17941.48|17941.48|17952.45|17952.45|17941.45|17941.45|0
1688735400000|2023-07-07 13:10:00|17941.52|17941.52|17942.23|17942.23|17942.84|17942.84|17939.31|17939.31|0
1688735700000|2023-07-07 13:15:00|17942.34|17942.34|17935.86|17935.86|17942.43|17942.43|17935.86|17935.86|0
1688736000000|2023-07-07 13:20:00|17935.64|17935.64|17935.04|17935.04|17937.34|17937.34|17934.78|17934.78|0
1688736300000|2023-07-07 13:25:00|17935.08|17935.08|17932.83|17932.83|17936.05|17936.05|17932.54|17932.54|0
1688736600000|2023-07-07 13:30:00|17932.66|17932.66|17940.32|17940.32|17941.95|17941.95|17932.52|17932.52|0
1688736900000|2023-07-07 13:35:00|17940.54|17940.54|17930.63|17930.63|17940.74|17940.74|17930.63|17930.63|0
1688737200000|2023-07-07 13:40:00|17930.51|17930.51|17928.73|17928.73|17931.61|17931.61|17926.47|17926.47|0
1688737500000|2023-07-07 13:45:00|17928.61|17928.61|17942.23|17942.23|17942.84|17942.84|17928.53|17928.53|0
1688737800000|2023-07-07 13:50:00|17942.27|17942.27|17944.64|17944.64|17946.1|17946.1|17942.09|17942.09|0
1688738100000|2023-07-07 13:55:00|17944.56|17944.56|17950.31|17950.31|17951.86|17951.86|17944.46|17944.46|0
1688738400000|2023-07-07 14:00:00|17950.28|17950.28|17958.29|17958.29|17958.46|17958.46|17949.51|17949.51|0
1688738700000|2023-07-07 14:05:00|17958.23|17958.23|17966.34|17966.34|17967.05|17967.05|17957.78|17957.78|0
1688739000000|2023-07-07 14:10:00|17966.29|17966.29|17975.05|17975.05|17975.29|17975.29|17966.14|17966.14|0
1688739300000|2023-07-07 14:15:00|17975.1|17975.1|17978.19|17978.19|17978.35|17978.35|17971.02|17971.02|0
1688739600000|2023-07-07 14:20:00|17978.22|17978.22|17984.89|17984.89|17984.93|17984.93|17977.93|17977.93|0
1688739900000|2023-07-07 14:25:00|17985.13|17985.13|17988.31|17988.31|17988.42|17988.42|17983.71|17983.71|0
1688740200000|2023-07-07 14:30:00|17988.23|17988.23|17984.05|17984.05|17989.61|17989.61|17983.67|17983.67|0
1688740500000|2023-07-07 14:35:00|17983.98|17983.98|17988.61|17988.61|17988.61|17988.61|17983.4|17983.4|0
1688740800000|2023-07-07 14:40:00|17988.64|17988.64|17997.74|17997.74|17998.17|17998.17|17987.87|17987.87|0
1688741100000|2023-07-07 14:45:00|17997.69|17997.69|17997.46|17997.46|18000.51|18000.51|17997.09|17997.09|0
1688741400000|2023-07-07 14:50:00|17997.55|17997.55|17997.03|17997.03|17998.24|17998.24|17996.12|17996.12|0
1688741700000|2023-07-07 14:55:00|17997.06|17997.06|17999.08|17999.08|17999.46|17999.46|17995.98|17995.98|0
1688742000000|2023-07-07 15:00:00|17999.12|17999.12|18007.94|18007.94|18008.17|18008.17|17998.98|17998.98|0
1688742300000|2023-07-07 15:05:00|18007.79|18007.79|18011.54|18011.54|18011.75|18011.75|18007.52|18007.52|0
1688742600000|2023-07-07 15:10:00|18011.63|18011.63|18011.79|18011.79|18013.5|18013.5|18010.38|18010.38|0
1688742900000|2023-07-07 15:15:00|18011.82|18011.82|18016.23|18016.23|18017.23|18017.23|18011.82|18011.82|0
1688743200000|2023-07-07 15:20:00|18016.31|18016.31|18021.18|18021.18|18021.26|18021.26|18015.54|18015.54|0
1688743500000|2023-07-07 15:25:00|18021.34|18021.34|18011.24|18011.24|18021.73|18021.73|18010.82|18010.82|0
1688973300000|2023-07-10 07:15:00|17933.06|17933.06|17936.98|17936.98|17939.73|17939.73|17931.89|17931.89|0
1688973600000|2023-07-10 07:20:00|17937.05|17937.05|17945.73|17945.73|17947.11|17947.11|17937.05|17937.05|0
1688973900000|2023-07-10 07:25:00|17945.82|17945.82|17948.15|17948.15|17950.44|17950.44|17945.39|17945.39|0
1688974200000|2023-07-10 07:30:00|17948|17948|17980.99|17980.99|17980.99|17980.99|17947.48|17947.48|0
1688974500000|2023-07-10 07:35:00|17981.07|17981.07|18001.9|18001.9|18002.01|18002.01|17981.07|17981.07|0
1688974800000|2023-07-10 07:40:00|18001.96|18001.96|18012.91|18012.91|18016.24|18016.24|18001.94|18001.94|0
1688975100000|2023-07-10 07:45:00|18012.85|18012.85|18015.23|18015.23|18015.78|18015.78|18012.53|18012.53|0
1688975400000|2023-07-10 07:50:00|18014.95|18014.95|18021.23|18021.23|18022.25|18022.25|18013.99|18013.99|0
1688975700000|2023-07-10 07:55:00|18021.12|18021.12|18030.24|18030.24|18030.48|18030.48|18020.7|18020.7|0
1688976000000|2023-07-10 08:00:00|18030.22|18030.22|18028.8|18028.8|18031.7|18031.7|18028.01|18028.01|0
1688976300000|2023-07-10 08:05:00|18028.76|18028.76|18022.38|18022.38|18030.69|18030.69|18022.38|18022.38|0
1688976600000|2023-07-10 08:10:00|18022.19|18022.19|18027.89|18027.89|18027.89|18027.89|18021.8|18021.8|0
1688976900000|2023-07-10 08:15:00|18027.82|18027.82|18026.54|18026.54|18028.63|18028.63|18026.39|18026.39|0
1688977200000|2023-07-10 08:20:00|18026.34|18026.34|18028|18028|18028|18028|18024.88|18024.88|0
1688977500000|2023-07-10 08:25:00|18028.04|18028.04|18022.35|18022.35|18028.95|18028.95|18022.27|18022.27|0
1688977800000|2023-07-10 08:30:00|18022.57|18022.57|18019.45|18019.45|18022.92|18022.92|18019.45|18019.45|0
1688978100000|2023-07-10 08:35:00|18019.63|18019.63|18017.98|18017.98|18019.77|18019.77|18017.85|18017.85|0
1688978400000|2023-07-10 08:40:00|18017.89|18017.89|18017.89|18017.89|18018.54|18018.54|18016.84|18016.84|0
1688978700000|2023-07-10 08:45:00|18017.98|18017.98|18018.88|18018.88|18018.9|18018.9|18016.79|18016.79|0
1688979000000|2023-07-10 08:50:00|18018.92|18018.92|18018.96|18018.96|18021.63|18021.63|18018.88|18018.88|0
1688979300000|2023-07-10 08:55:00|18018.92|18018.92|18018.06|18018.06|18020.14|18020.14|18018.06|18018.06|0
1688979600000|2023-07-10 09:00:00|18018.02|18018.02|18021.35|18021.35|18021.46|18021.46|18017.68|18017.68|0
1688979900000|2023-07-10 09:05:00|18021.45|18021.45|18020.53|18020.53|18021.62|18021.62|18019.68|18019.68|0
1688980200000|2023-07-10 09:10:00|18020.57|18020.57|18020.63|18020.63|18022.71|18022.71|18020.14|18020.14|0
1688980500000|2023-07-10 09:15:00|18020.71|18020.71|18008.05|18008.05|18020.79|18020.79|18008.05|18008.05|0
1688980800000|2023-07-10 09:20:00|18007.92|18007.92|18009.31|18009.31|18009.31|18009.31|18006.25|18006.25|0
1688981100000|2023-07-10 09:25:00|18009.27|18009.27|18008.04|18008.04|18009.27|18009.27|18006.6|18006.6|0
1688981400000|2023-07-10 09:30:00|18008.23|18008.23|18013.46|18013.46|18013.46|18013.46|18007.33|18007.33|0
1688981700000|2023-07-10 09:35:00|18013.4|18013.4|18013.11|18013.11|18015.6|18015.6|18013.11|18013.11|0
1688982000000|2023-07-10 09:40:00|18013.03|18013.03|18015.52|18015.52|18015.56|18015.56|18012.84|18012.84|0
1688982300000|2023-07-10 09:45:00|18015.45|18015.45|18019.29|18019.29|18019.86|18019.86|18015.38|18015.38|0
1688982600000|2023-07-10 09:50:00|18019.21|18019.21|18017.42|18017.42|18019.45|18019.45|18017.36|18017.36|0
1688982900000|2023-07-10 09:55:00|18017.33|18017.33|18020.15|18020.15|18020.15|18020.15|18016.92|18016.92|0
1688983200000|2023-07-10 10:00:00|18020.06|18020.06|18012.77|18012.77|18020.17|18020.17|18012.77|18012.77|0
1688983500000|2023-07-10 10:05:00|18012.9|18012.9|18014.41|18014.41|18015.51|18015.51|18012.25|18012.25|0
1688983800000|2023-07-10 10:10:00|18014.44|18014.44|18011.81|18011.81|18014.88|18014.88|18011.68|18011.68|0
1688984100000|2023-07-10 10:15:00|18011.73|18011.73|18009.18|18009.18|18011.84|18011.84|18008.93|18008.93|0
1688984400000|2023-07-10 10:20:00|18009.15|18009.15|18006.73|18006.73|18009.32|18009.32|18006.73|18006.73|0
1688984700000|2023-07-10 10:25:00|18006.6|18006.6|18007.26|18007.26|18007.26|18007.26|18004.63|18004.63|0
1688985000000|2023-07-10 10:30:00|18007.33|18007.33|18006.13|18006.13|18008|18008|18005.29|18005.29|0
1688985300000|2023-07-10 10:35:00|18006.25|18006.25|18003.15|18003.15|18006.77|18006.77|18002.95|18002.95|0
1688985600000|2023-07-10 10:40:00|18003.09|18003.09|18002.96|18002.96|18003.26|18003.26|18000.89|18000.89|0
1688985900000|2023-07-10 10:45:00|18003.01|18003.01|18005.76|18005.76|18005.76|18005.76|18002.94|18002.94|0
1688986200000|2023-07-10 10:50:00|18005.8|18005.8|18006.15|18006.15|18006.88|18006.88|18005.47|18005.47|0
1688986500000|2023-07-10 10:55:00|18006.23|18006.23|18009.15|18009.15|18009.15|18009.15|18006.18|18006.18|0
1688986800000|2023-07-10 11:00:00|18009.73|18009.73|18010.23|18010.23|18012.09|18012.09|18009.73|18009.73|0
1688987100000|2023-07-10 11:05:00|18010.18|18010.18|18014.21|18014.21|18014.49|18014.49|18010|18010|0
1688987400000|2023-07-10 11:10:00|18014.45|18014.45|18016.75|18016.75|18016.75|18016.75|18014.3|18014.3|0
1688987700000|2023-07-10 11:15:00|18016.86|18016.86|18017.39|18017.39|18017.6|18017.6|18014.58|18014.58|0
1688988000000|2023-07-10 11:20:00|18017.44|18017.44|18019.94|18019.94|18020.11|18020.11|18016.21|18016.21|0
1688988300000|2023-07-10 11:25:00|18020.02|18020.02|18024.69|18024.69|18024.77|18024.77|18019.72|18019.72|0
1688988600000|2023-07-10 11:30:00|18024.61|18024.61|18023.64|18023.64|18024.73|18024.73|18022.28|18022.28|0
1688988900000|2023-07-10 11:35:00|18023.85|18023.85|18029.08|18029.08|18029.08|18029.08|18023.85|18023.85|0
1688989200000|2023-07-10 11:40:00|18029.11|18029.11|18033.35|18033.35|18033.47|18033.47|18029.11|18029.11|0
1688989500000|2023-07-10 11:45:00|18033.32|18033.32|18033.59|18033.59|18034.68|18034.68|18032.44|18032.44|0
1688989800000|2023-07-10 11:50:00|18033.65|18033.65|18034.7|18034.7|18034.78|18034.78|18033.48|18033.48|0
1688990100000|2023-07-10 11:55:00|18034.58|18034.58|18036.38|18036.38|18036.58|18036.58|18034.05|18034.05|0
1688990400000|2023-07-10 12:00:00|18036.34|18036.34|18037.35|18037.35|18037.79|18037.79|18036.33|18036.33|0
1688990700000|2023-07-10 12:05:00|18037.21|18037.21|18040.2|18040.2|18040.32|18040.32|18036.84|18036.84|0
1688991000000|2023-07-10 12:10:00|18040.3|18040.3|18045.01|18045.01|18045.13|18045.13|18040.3|18040.3|0
1688991300000|2023-07-10 12:15:00|18044.92|18044.92|18046.61|18046.61|18047.22|18047.22|18044.92|18044.92|0
1688991600000|2023-07-10 12:20:00|18046.56|18046.56|18046.83|18046.83|18047.08|18047.08|18044.43|18044.43|0
1688991900000|2023-07-10 12:25:00|18046.91|18046.91|18048.36|18048.36|18048.66|18048.66|18046.33|18046.33|0
1688992200000|2023-07-10 12:30:00|18048.62|18048.62|18047.35|18047.35|18049.4|18049.4|18046.79|18046.79|0
1688992500000|2023-07-10 12:35:00|18047.43|18047.43|18046.02|18046.02|18048.09|18048.09|18046.02|18046.02|0
1688992800000|2023-07-10 12:40:00|18045.79|18045.79|18042.91|18042.91|18046.23|18046.23|18042.86|18042.86|0
1688993100000|2023-07-10 12:45:00|18043.08|18043.08|18038.38|18038.38|18043.08|18043.08|18038.17|18038.17|0
1688993400000|2023-07-10 12:50:00|18038.27|18038.27|18041.51|18041.51|18041.55|18041.55|18038.27|18038.27|0
1688993700000|2023-07-10 12:55:00|18041.58|18041.58|18042.24|18042.24|18043.25|18043.25|18041.53|18041.53|0
1688994000000|2023-07-10 13:00:00|18042.29|18042.29|18043.98|18043.98|18045.11|18045.11|18042.12|18042.12|0
1688994300000|2023-07-10 13:05:00|18044.02|18044.02|18043.93|18043.93|18044.69|18044.69|18043.19|18043.19|0
1688994600000|2023-07-10 13:10:00|18043.9|18043.9|18045.68|18045.68|18046.07|18046.07|18043.54|18043.54|0
1688994900000|2023-07-10 13:15:00|18045.76|18045.76|18043.34|18043.34|18045.76|18045.76|18043.06|18043.06|0
1688995200000|2023-07-10 13:20:00|18043.42|18043.42|18038.78|18038.78|18043.65|18043.65|18038.77|18038.77|0
1688995500000|2023-07-10 13:25:00|18038.69|18038.69|18031.12|18031.12|18038.8|18038.8|18031.12|18031.12|0
1688995800000|2023-07-10 13:30:00|18031|18031|18034.9|18034.9|18036.02|18036.02|18027.86|18027.86|0
1688996100000|2023-07-10 13:35:00|18034.83|18034.83|18032.91|18032.91|18035.53|18035.53|18032.88|18032.88|0
1688996400000|2023-07-10 13:40:00|18032.97|18032.97|18034.54|18034.54|18034.84|18034.84|18032.19|18032.19|0
1688996700000|2023-07-10 13:45:00|18034.68|18034.68|18035.11|18035.11|18036.97|18036.97|18032.91|18032.91|0
1688997000000|2023-07-10 13:50:00|18035.14|18035.14|18033.76|18033.76|18036.65|18036.65|18030.03|18030.03|0
1688997300000|2023-07-10 13:55:00|18033.7|18033.7|18039.05|18039.05|18039.1|18039.1|18033.07|18033.07|0
1688997600000|2023-07-10 14:00:00|18039.23|18039.23|18051.03|18051.03|18051.71|18051.71|18039.23|18039.23|0
1688997900000|2023-07-10 14:05:00|18051.16|18051.16|18061.08|18061.08|18061.08|18061.08|18051.16|18051.16|0
1688998200000|2023-07-10 14:10:00|18061.16|18061.16|18061.36|18061.36|18062.93|18062.93|18061.14|18061.14|0
1688998500000|2023-07-10 14:15:00|18061.45|18061.45|18057.23|18057.23|18061.79|18061.79|18057.14|18057.14|0
1688998800000|2023-07-10 14:20:00|18057.31|18057.31|18056.02|18056.02|18057.31|18057.31|18055.34|18055.34|0
1688999100000|2023-07-10 14:25:00|18056.35|18056.35|18056.21|18056.21|18057.69|18057.69|18055.18|18055.18|0
1688999400000|2023-07-10 14:30:00|18056.08|18056.08|18059.13|18059.13|18059.26|18059.26|18054.55|18054.55|0
1688999700000|2023-07-10 14:35:00|18059.2|18059.2|18061.48|18061.48|18061.64|18061.64|18057.67|18057.67|0
1689000000000|2023-07-10 14:40:00|18061.45|18061.45|18056.44|18056.44|18061.48|18061.48|18056.44|18056.44|0
1689000300000|2023-07-10 14:45:00|18056.31|18056.31|18054.55|18054.55|18057.51|18057.51|18054.55|18054.55|0
1689000600000|2023-07-10 14:50:00|18054.63|18054.63|18045.51|18045.51|18054.71|18054.71|18045.51|18045.51|0
1689000900000|2023-07-10 14:55:00|18045.57|18045.57|18049.67|18049.67|18050.84|18050.84|18045.57|18045.57|0
1689001200000|2023-07-10 15:00:00|18049.83|18049.83|18047.17|18047.17|18051.78|18051.78|18047.17|18047.17|0
1689001500000|2023-07-10 15:05:00|18047.13|18047.13|18044.62|18044.62|18047.13|18047.13|18044.2|18044.2|0
1689001800000|2023-07-10 15:10:00|18044.7|18044.7|18045.95|18045.95|18046.32|18046.32|18044.35|18044.35|0
1689002100000|2023-07-10 15:15:00|18045.89|18045.89|18044.63|18044.63|18046.45|18046.45|18044.19|18044.19|0
1689002400000|2023-07-10 15:20:00|18044.66|18044.66|18035.96|18035.96|18044.73|18044.73|18034.37|18034.37|0
1689002700000|2023-07-10 15:25:00|18035.92|18035.92|18037.17|18037.17|18039.35|18039.35|18035.82|18035.82|0
1689059700000|2023-07-11 07:15:00|18094.41|18094.41|18096.26|18096.26|18104.1|18104.1|18094.21|18094.21|0
1689060000000|2023-07-11 07:20:00|18095.9|18095.9|18104.8|18104.8|18106.18|18106.18|18095.9|18095.9|0
1689060300000|2023-07-11 07:25:00|18104.79|18104.79|18113.55|18113.55|18113.55|18113.55|18102.03|18102.03|0
1689060600000|2023-07-11 07:30:00|18113.71|18113.71|18119.34|18119.34|18119.78|18119.78|18113.71|18113.71|0
1689060900000|2023-07-11 07:35:00|18119.21|18119.21|18128.87|18128.87|18128.99|18128.99|18119.14|18119.14|0
1689061200000|2023-07-11 07:40:00|18128.79|18128.79|18132.21|18132.21|18132.47|18132.47|18127.38|18127.38|0
1689061500000|2023-07-11 07:45:00|18132.13|18132.13|18138.14|18138.14|18139.5|18139.5|18131.52|18131.52|0
1689061800000|2023-07-11 07:50:00|18138.41|18138.41|18143.76|18143.76|18144.04|18144.04|18137.88|18137.88|0
1689062100000|2023-07-11 07:55:00|18143.87|18143.87|18135.24|18135.24|18144|18144|18135.08|18135.08|0
1689062400000|2023-07-11 08:00:00|18135.05|18135.05|18119.38|18119.38|18135.05|18135.05|18118.44|18118.44|0
1689062700000|2023-07-11 08:05:00|18119.17|18119.17|18124.68|18124.68|18124.69|18124.69|18118.24|18118.24|0
1689063000000|2023-07-11 08:10:00|18124.71|18124.71|18128.77|18128.77|18128.89|18128.89|18124.51|18124.51|0
1689063300000|2023-07-11 08:15:00|18128.68|18128.68|18129.54|18129.54|18130.37|18130.37|18127.83|18127.83|0
1689063600000|2023-07-11 08:20:00|18129.31|18129.31|18132.26|18132.26|18132.4|18132.4|18128.86|18128.86|0
1689063900000|2023-07-11 08:25:00|18132.14|18132.14|18127.17|18127.17|18132.3|18132.3|18127.17|18127.17|0
1689064200000|2023-07-11 08:30:00|18126.94|18126.94|18124.56|18124.56|18127.71|18127.71|18124.34|18124.34|0
1689064500000|2023-07-11 08:35:00|18124.66|18124.66|18126.54|18126.54|18127.15|18127.15|18124.3|18124.3|0
1689064800000|2023-07-11 08:40:00|18126.48|18126.48|18122.22|18122.22|18127.42|18127.42|18122.22|18122.22|0
1689065100000|2023-07-11 08:45:00|18122.17|18122.17|18120.99|18120.99|18122.24|18122.24|18119.71|18119.71|0
1689065400000|2023-07-11 08:50:00|18120.85|18120.85|18116.27|18116.27|18120.89|18120.89|18115.29|18115.29|0
1689065700000|2023-07-11 08:55:00|18116.22|18116.22|18115.25|18115.25|18120.77|18120.77|18114.8|18114.8|0
1689066000000|2023-07-11 09:00:00|18115.37|18115.37|18113.2|18113.2|18116.36|18116.36|18112|18112|0
1689066300000|2023-07-11 09:05:00|18113.25|18113.25|18115.33|18115.33|18116.76|18116.76|18113.25|18113.25|0
1689066600000|2023-07-11 09:10:00|18115.47|18115.47|18111.63|18111.63|18116.12|18116.12|18111.61|18111.61|0
1689066900000|2023-07-11 09:15:00|18111.57|18111.57|18105.72|18105.72|18111.57|18111.57|18105.72|18105.72|0
1689067200000|2023-07-11 09:20:00|18105.64|18105.64|18108.11|18108.11|18108.39|18108.39|18104.1|18104.1|0
1689067500000|2023-07-11 09:25:00|18107.99|18107.99|18112.84|18112.84|18113.09|18113.09|18107.58|18107.58|0
1689067800000|2023-07-11 09:30:00|18112.93|18112.93|18115.65|18115.65|18115.72|18115.72|18112.72|18112.72|0
1689068100000|2023-07-11 09:35:00|18115.68|18115.68|18119.59|18119.59|18119.8|18119.8|18114.94|18114.94|0
1689068400000|2023-07-11 09:40:00|18119.6|18119.6|18120.13|18120.13|18120.25|18120.25|18118.55|18118.55|0
1689068700000|2023-07-11 09:45:00|18120.24|18120.24|18127.79|18127.79|18127.82|18127.82|18120.24|18120.24|0
1689069000000|2023-07-11 09:50:00|18127.73|18127.73|18130.67|18130.67|18130.87|18130.87|18127.61|18127.61|0
1689069300000|2023-07-11 09:55:00|18130.8|18130.8|18134.26|18134.26|18134.26|18134.26|18130.61|18130.61|0
1689069600000|2023-07-11 10:00:00|18134.33|18134.33|18141.82|18141.82|18142.31|18142.31|18134.23|18134.23|0
1689069900000|2023-07-11 10:05:00|18141.89|18141.89|18141.24|18141.24|18143.89|18143.89|18141.09|18141.09|0
1689070200000|2023-07-11 10:10:00|18141.15|18141.15|18140.13|18140.13|18141.85|18141.85|18138.91|18138.91|0
1689070500000|2023-07-11 10:15:00|18140.15|18140.15|18137.61|18137.61|18141.19|18141.19|18136.7|18136.7|0
1689070800000|2023-07-11 10:20:00|18137.88|18137.88|18141.08|18141.08|18141.16|18141.16|18137.83|18137.83|0
1689071100000|2023-07-11 10:25:00|18141|18141|18144.11|18144.11|18144.38|18144.38|18140.96|18140.96|0
1689071400000|2023-07-11 10:30:00|18144.05|18144.05|18140.92|18140.92|18145.01|18145.01|18140.92|18140.92|0
1689071700000|2023-07-11 10:35:00|18140.94|18140.94|18142.03|18142.03|18142.1|18142.1|18139.69|18139.69|0
1689072000000|2023-07-11 10:40:00|18141.96|18141.96|18139.03|18139.03|18143.01|18143.01|18138.84|18138.84|0
1689072300000|2023-07-11 10:45:00|18138.91|18138.91|18137.82|18137.82|18138.91|18138.91|18137.69|18137.69|0
1689072600000|2023-07-11 10:50:00|18137.72|18137.72|18138.21|18138.21|18138.75|18138.75|18137.52|18137.52|0
1689072900000|2023-07-11 10:55:00|18138.29|18138.29|18138.14|18138.14|18138.59|18138.59|18137.51|18137.51|0
1689073200000|2023-07-11 11:00:00|18138.05|18138.05|18137.35|18137.35|18138.56|18138.56|18135.33|18135.33|0
1689073500000|2023-07-11 11:05:00|18137.42|18137.42|18138.52|18138.52|18138.62|18138.62|18137.23|18137.23|0
1689073800000|2023-07-11 11:10:00|18138.63|18138.63|18137.37|18137.37|18139.23|18139.23|18136.98|18136.98|0
1689074100000|2023-07-11 11:15:00|18137.56|18137.56|18138.85|18138.85|18139.02|18139.02|18136.47|18136.47|0
1689074400000|2023-07-11 11:20:00|18138.99|18138.99|18140.42|18140.42|18140.78|18140.78|18138.95|18138.95|0
1689074700000|2023-07-11 11:25:00|18140.23|18140.23|18139.18|18139.18|18140.29|18140.29|18138.64|18138.64|0
1689075000000|2023-07-11 11:30:00|18139.1|18139.1|18139.59|18139.59|18139.59|18139.59|18137.65|18137.65|0
1689075300000|2023-07-11 11:35:00|18139.54|18139.54|18136.94|18136.94|18139.96|18139.96|18136.88|18136.88|0
1689075600000|2023-07-11 11:40:00|18136.83|18136.83|18126.61|18126.61|18136.83|18136.83|18126.61|18126.61|0
1689075900000|2023-07-11 11:45:00|18126.57|18126.57|18121.96|18121.96|18126.57|18126.57|18121.34|18121.34|0
1689076200000|2023-07-11 11:50:00|18121.93|18121.93|18118.89|18118.89|18122.35|18122.35|18118.5|18118.5|0
1689076500000|2023-07-11 11:55:00|18118.96|18118.96|18116.49|18116.49|18118.96|18118.96|18116.16|18116.16|0
1689076800000|2023-07-11 12:00:00|18116.43|18116.43|18116.17|18116.17|18117.13|18117.13|18115.99|18115.99|0
1689077100000|2023-07-11 12:05:00|18116.07|18116.07|18113.27|18113.27|18116.72|18116.72|18113.27|18113.27|0
1689077400000|2023-07-11 12:10:00|18113.14|18113.14|18114.42|18114.42|18114.83|18114.83|18112.88|18112.88|0
1689077700000|2023-07-11 12:15:00|18114.46|18114.46|18113.24|18113.24|18114.46|18114.46|18112.59|18112.59|0
1689078000000|2023-07-11 12:20:00|18113.26|18113.26|18115.97|18115.97|18116.25|18116.25|18112.09|18112.09|0
1689078300000|2023-07-11 12:25:00|18116.24|18116.24|18120.63|18120.63|18120.63|18120.63|18115.95|18115.95|0
1689078600000|2023-07-11 12:30:00|18120.74|18120.74|18129.22|18129.22|18129.25|18129.25|18120.74|18120.74|0
1689078900000|2023-07-11 12:35:00|18129.24|18129.24|18130.6|18130.6|18131.36|18131.36|18129.24|18129.24|0
1689079200000|2023-07-11 12:40:00|18130.55|18130.55|18129.89|18129.89|18130.79|18130.79|18129.02|18129.02|0
1689079500000|2023-07-11 12:45:00|18129.96|18129.96|18127.33|18127.33|18130.54|18130.54|18127.2|18127.2|0
1689079800000|2023-07-11 12:50:00|18127.4|18127.4|18125.09|18125.09|18127.4|18127.4|18124.5|18124.5|0
1689080100000|2023-07-11 12:55:00|18125.25|18125.25|18123.57|18123.57|18127.5|18127.5|18123.49|18123.49|0
1689080400000|2023-07-11 13:00:00|18123.47|18123.47|18120.85|18120.85|18123.76|18123.76|18120.85|18120.85|0
1689080700000|2023-07-11 13:05:00|18120.96|18120.96|18122.23|18122.23|18122.8|18122.8|18120.69|18120.69|0
1689081000000|2023-07-11 13:10:00|18122.3|18122.3|18123.34|18123.34|18123.4|18123.4|18121.79|18121.79|0
1689081300000|2023-07-11 13:15:00|18123.31|18123.31|18119.04|18119.04|18124.33|18124.33|18119.04|18119.04|0
1689081600000|2023-07-11 13:20:00|18119.06|18119.06|18115.9|18115.9|18119.91|18119.91|18115.76|18115.76|0
1689081900000|2023-07-11 13:25:00|18115.85|18115.85|18107.6|18107.6|18116.01|18116.01|18107.57|18107.57|0
1689082200000|2023-07-11 13:30:00|18107.55|18107.55|18102.11|18102.11|18107.69|18107.69|18101.9|18101.9|0
1689082500000|2023-07-11 13:35:00|18102.03|18102.03|18100.23|18100.23|18102.54|18102.54|18099.55|18099.55|0
1689082800000|2023-07-11 13:40:00|18100.1|18100.1|18085.46|18085.46|18100.1|18100.1|18085.14|18085.14|0
1689083100000|2023-07-11 13:45:00|18085.39|18085.39|18091.35|18091.35|18091.35|18091.35|18085.22|18085.22|0
1689083400000|2023-07-11 13:50:00|18091.29|18091.29|18093.01|18093.01|18093.58|18093.58|18090.94|18090.94|0
1689083700000|2023-07-11 13:55:00|18093.11|18093.11|18095.24|18095.24|18095.25|18095.25|18093.11|18093.11|0
1689084000000|2023-07-11 14:00:00|18095.2|18095.2|18091.46|18091.46|18095.62|18095.62|18090.72|18090.72|0
1689084300000|2023-07-11 14:05:00|18091.59|18091.59|18085.9|18085.9|18091.59|18091.59|18085.81|18085.81|0
1689084600000|2023-07-11 14:10:00|18085.76|18085.76|18077.13|18077.13|18085.87|18085.87|18077.03|18077.03|0
1689084900000|2023-07-11 14:15:00|18077.24|18077.24|18079.45|18079.45|18079.95|18079.95|18074.6|18074.6|0
1689085200000|2023-07-11 14:20:00|18079.4|18079.4|18082.27|18082.27|18082.27|18082.27|18078.57|18078.57|0
1689085500000|2023-07-11 14:25:00|18082.36|18082.36|18089.6|18089.6|18089.6|18089.6|18082.32|18082.32|0
1689085800000|2023-07-11 14:30:00|18089.55|18089.55|18090.96|18090.96|18091.68|18091.68|18088.91|18088.91|0
1689086100000|2023-07-11 14:35:00|18090.95|18090.95|18093.03|18093.03|18093.19|18093.19|18089.21|18089.21|0
1689086400000|2023-07-11 14:40:00|18093.29|18093.29|18096.97|18096.97|18097.06|18097.06|18092.55|18092.55|0
1689086700000|2023-07-11 14:45:00|18097.03|18097.03|18099.7|18099.7|18099.88|18099.88|18097.03|18097.03|0
1689087000000|2023-07-11 14:50:00|18099.78|18099.78|18102.9|18102.9|18103.92|18103.92|18099.62|18099.62|0
1689087300000|2023-07-11 14:55:00|18102.96|18102.96|18104.42|18104.42|18105.93|18105.93|18102.96|18102.96|0
1689087600000|2023-07-11 15:00:00|18104.37|18104.37|18106.56|18106.56|18106.56|18106.56|18104.36|18104.36|0
1689087900000|2023-07-11 15:05:00|18106.5|18106.5|18108.73|18108.73|18109.41|18109.41|18106.41|18106.41|0
1689088200000|2023-07-11 15:10:00|18108.78|18108.78|18114.35|18114.35|18114.5|18114.5|18108.78|18108.78|0
1689088500000|2023-07-11 15:15:00|18114.48|18114.48|18116.28|18116.28|18116.38|18116.38|18113.39|18113.39|0
1689088800000|2023-07-11 15:20:00|18116.51|18116.51|18114.11|18114.11|18116.81|18116.81|18113.79|18113.79|0
1689089100000|2023-07-11 15:25:00|18114.19|18114.19|18102.94|18102.94|18114.19|18114.19|18102.53|18102.53|0
1689146100000|2023-07-12 07:15:00|18139.44|18139.44|18141.54|18141.54|18145.75|18145.75|18137.86|18137.86|0
1689146400000|2023-07-12 07:20:00|18141.59|18141.59|18149.91|18149.91|18150.8|18150.8|18139.51|18139.51|0
1689146700000|2023-07-12 07:25:00|18149.85|18149.85|18149.81|18149.81|18151.35|18151.35|18147.83|18147.83|0
1689147000000|2023-07-12 07:30:00|18149.71|18149.71|18149.69|18149.69|18150.09|18150.09|18146.27|18146.27|0
1689147300000|2023-07-12 07:35:00|18150.09|18150.09|18154.32|18154.32|18155.14|18155.14|18149.44|18149.44|0
1689147600000|2023-07-12 07:40:00|18154.29|18154.29|18158.77|18158.77|18159.99|18159.99|18153.34|18153.34|0
1689147900000|2023-07-12 07:45:00|18158.7|18158.7|18162.53|18162.53|18162.7|18162.7|18156.6|18156.6|0
1689148200000|2023-07-12 07:50:00|18162.57|18162.57|18177.39|18177.39|18177.39|18177.39|18162.57|18162.57|0
1689148500000|2023-07-12 07:55:00|18177.29|18177.29|18183.49|18183.49|18184.06|18184.06|18177.05|18177.05|0
1689148800000|2023-07-12 08:00:00|18183.53|18183.53|18192.92|18192.92|18192.98|18192.98|18183.45|18183.45|0
1689149100000|2023-07-12 08:05:00|18193.15|18193.15|18198.6|18198.6|18198.87|18198.87|18190.53|18190.53|0
1689149400000|2023-07-12 08:10:00|18198.82|18198.82|18214.59|18214.59|18214.59|18214.59|18198.38|18198.38|0
1689149700000|2023-07-12 08:15:00|18214.74|18214.74|18217.09|18217.09|18217.39|18217.39|18214.66|18214.66|0
1689150000000|2023-07-12 08:20:00|18217.28|18217.28|18215.41|18215.41|18219.55|18219.55|18215.41|18215.41|0
1689150300000|2023-07-12 08:25:00|18214.23|18214.23|18220.84|18220.84|18221.01|18221.01|18213.31|18213.31|0
1689150600000|2023-07-12 08:30:00|18220.7|18220.7|18236.01|18236.01|18236.3|18236.3|18220.29|18220.29|0
1689150900000|2023-07-12 08:35:00|18236.07|18236.07|18238.04|18238.04|18239.24|18239.24|18236.07|18236.07|0
1689151200000|2023-07-12 08:40:00|18238.13|18238.13|18247.76|18247.76|18248.1|18248.1|18238.04|18238.04|0
1689151500000|2023-07-12 08:45:00|18247.64|18247.64|18261.14|18261.14|18261.71|18261.71|18247.64|18247.64|0
1689151800000|2023-07-12 08:50:00|18261.1|18261.1|18263.18|18263.18|18264.69|18264.69|18261.1|18261.1|0
1689152100000|2023-07-12 08:55:00|18263.08|18263.08|18268.98|18268.98|18269.07|18269.07|18262.79|18262.79|0
1689152400000|2023-07-12 09:00:00|18268.91|18268.91|18273.12|18273.12|18273.33|18273.33|18268.45|18268.45|0
1689152700000|2023-07-12 09:05:00|18273.2|18273.2|18273.13|18273.13|18274.03|18274.03|18270.79|18270.79|0
1689153000000|2023-07-12 09:10:00|18273.2|18273.2|18273.07|18273.07|18274.05|18274.05|18271.9|18271.9|0
1689153300000|2023-07-12 09:15:00|18273.21|18273.21|18274.65|18274.65|18275.38|18275.38|18273.21|18273.21|0
1689153600000|2023-07-12 09:20:00|18274.72|18274.72|18268.55|18268.55|18275.37|18275.37|18268.55|18268.55|0
1689153900000|2023-07-12 09:25:00|18269.06|18269.06|18268.85|18268.85|18269.7|18269.7|18267.95|18267.95|0
1689154200000|2023-07-12 09:30:00|18268.9|18268.9|18272.38|18272.38|18273.29|18273.29|18267.99|18267.99|0
1689154500000|2023-07-12 09:35:00|18272.47|18272.47|18280.7|18280.7|18280.79|18280.79|18272.47|18272.47|0
1689154800000|2023-07-12 09:40:00|18280.85|18280.85|18281.8|18281.8|18283.78|18283.78|18280.81|18280.81|0
1689155100000|2023-07-12 09:45:00|18281.75|18281.75|18280.31|18280.31|18282.22|18282.22|18279.65|18279.65|0
1689155400000|2023-07-12 09:50:00|18280.23|18280.23|18278.28|18278.28|18280.33|18280.33|18277.13|18277.13|0
1689155700000|2023-07-12 09:55:00|18278.33|18278.33|18279.18|18279.18|18279.52|18279.52|18277.62|18277.62|0
1689156000000|2023-07-12 10:00:00|18279.1|18279.1|18278.14|18278.14|18279.89|18279.89|18278.14|18278.14|0
1689156300000|2023-07-12 10:05:00|18278.09|18278.09|18277.58|18277.58|18278.49|18278.49|18276.46|18276.46|0
1689156600000|2023-07-12 10:10:00|18277.76|18277.76|18278.27|18278.27|18278.78|18278.78|18277.57|18277.57|0
1689156900000|2023-07-12 10:15:00|18278.33|18278.33|18277.14|18277.14|18278.52|18278.52|18276.45|18276.45|0
1689157200000|2023-07-12 10:20:00|18277.18|18277.18|18276.61|18276.61|18277.53|18277.53|18275.47|18275.47|0
1689157500000|2023-07-12 10:25:00|18276.44|18276.44|18275.37|18275.37|18277.01|18277.01|18275.35|18275.35|0
1689157800000|2023-07-12 10:30:00|18275.51|18275.51|18276.76|18276.76|18277.43|18277.43|18274.85|18274.85|0
1689158100000|2023-07-12 10:35:00|18276.8|18276.8|18280.42|18280.42|18280.52|18280.52|18276.42|18276.42|0
1689158400000|2023-07-12 10:40:00|18280.3|18280.3|18282.98|18282.98|18283.5|18283.5|18280.21|18280.21|0
1689158700000|2023-07-12 10:45:00|18283.07|18283.07|18284.81|18284.81|18284.81|18284.81|18282.37|18282.37|0
1689159000000|2023-07-12 10:50:00|18284.76|18284.76|18287.35|18287.35|18287.6|18287.6|18284.45|18284.45|0
1689159300000|2023-07-12 10:55:00|18287.28|18287.28|18301.43|18301.43|18301.43|18301.43|18287.13|18287.13|0
1689159600000|2023-07-12 11:00:00|18302.4|18302.4|18311.34|18311.34|18311.54|18311.54|18302.4|18302.4|0
1689159900000|2023-07-12 11:05:00|18311.48|18311.48|18314.88|18314.88|18314.88|18314.88|18309.55|18309.55|0
1689160200000|2023-07-12 11:10:00|18314.92|18314.92|18318.37|18318.37|18318.5|18318.5|18314.92|18314.92|0
1689160500000|2023-07-12 11:15:00|18318.26|18318.26|18322.56|18322.56|18323.39|18323.39|18318.26|18318.26|0
1689160800000|2023-07-12 11:20:00|18322.45|18322.45|18326.63|18326.63|18326.95|18326.95|18322.15|18322.15|0
1689161100000|2023-07-12 11:25:00|18326.7|18326.7|18326.89|18326.89|18327.84|18327.84|18326.56|18326.56|0
1689161400000|2023-07-12 11:30:00|18326.67|18326.67|18328.66|18328.66|18328.83|18328.83|18325.76|18325.76|0
1689161700000|2023-07-12 11:35:00|18328.54|18328.54|18328.76|18328.76|18328.88|18328.88|18326.15|18326.15|0
1689162000000|2023-07-12 11:40:00|18328.84|18328.84|18330.82|18330.82|18330.91|18330.91|18328.33|18328.33|0
1689162300000|2023-07-12 11:45:00|18330.89|18330.89|18338.68|18338.68|18338.97|18338.97|18330.67|18330.67|0
1689162600000|2023-07-12 11:50:00|18338.74|18338.74|18345.79|18345.79|18347.19|18347.19|18338.74|18338.74|0
1689162900000|2023-07-12 11:55:00|18345.76|18345.76|18347.76|18347.76|18348.16|18348.16|18345.59|18345.59|0
1689163200000|2023-07-12 12:00:00|18347.68|18347.68|18345.62|18345.62|18349.3|18349.3|18345.53|18345.53|0
1689163500000|2023-07-12 12:05:00|18345.68|18345.68|18346.96|18346.96|18347.08|18347.08|18343.28|18343.28|0
1689163800000|2023-07-12 12:10:00|18347.04|18347.04|18345.55|18345.55|18348|18348|18344.96|18344.96|0
1689164100000|2023-07-12 12:15:00|18345.45|18345.45|18344.63|18344.63|18345.98|18345.98|18343.47|18343.47|0
1689164400000|2023-07-12 12:20:00|18344.71|18344.71|18347.06|18347.06|18349.17|18349.17|18343.34|18343.34|0
1689164700000|2023-07-12 12:25:00|18347.03|18347.03|18335.76|18335.76|18347.03|18347.03|18335.46|18335.46|0
1689165000000|2023-07-12 12:30:00|18335.99|18335.99|18408.18|18408.18|18410.29|18410.29|18335.99|18335.99|0
1689165300000|2023-07-12 12:35:00|18408.05|18408.05|18419.48|18419.48|18419.95|18419.95|18406.16|18406.16|0
1689165600000|2023-07-12 12:40:00|18419.57|18419.57|18423.49|18423.49|18426.77|18426.77|18419.57|18419.57|0
1689165900000|2023-07-12 12:45:00|18423.38|18423.38|18445.42|18445.42|18445.42|18445.42|18423.08|18423.08|0
1689166200000|2023-07-12 12:50:00|18445.58|18445.58|18447.51|18447.51|18456.59|18456.59|18445.58|18445.58|0
1689166500000|2023-07-12 12:55:00|18447.43|18447.43|18456.39|18456.39|18456.5|18456.5|18445.56|18445.56|0
1689166800000|2023-07-12 13:00:00|18456.26|18456.26|18494.05|18494.05|18494.07|18494.07|18455.83|18455.83|0
1689167100000|2023-07-12 13:05:00|18493.92|18493.92|18515.36|18515.36|18515.36|18515.36|18493.81|18493.81|0
1689167400000|2023-07-12 13:10:00|18515.49|18515.49|18538.98|18538.98|18539.01|18539.01|18515.49|18515.49|0
1689167700000|2023-07-12 13:15:00|18539.09|18539.09|18565.33|18565.33|18565.61|18565.61|18538.79|18538.79|0
1689168000000|2023-07-12 13:20:00|18565.4|18565.4|18551.53|18551.53|18567.3|18567.3|18550.79|18550.79|0
1689168300000|2023-07-12 13:25:00|18551.29|18551.29|18548.48|18548.48|18551.82|18551.82|18548.07|18548.07|0
1689168600000|2023-07-12 13:30:00|18548.52|18548.52|18545.08|18545.08|18549.78|18549.78|18544.07|18544.07|0
1689168900000|2023-07-12 13:35:00|18545.16|18545.16|18540|18540|18549.09|18549.09|18540|18540|0
1689169200000|2023-07-12 13:40:00|18539.87|18539.87|18533.72|18533.72|18540.1|18540.1|18533.44|18533.44|0
1689169500000|2023-07-12 13:45:00|18533.34|18533.34|18527.94|18527.94|18534.21|18534.21|18526.82|18526.82|0
1689169800000|2023-07-12 13:50:00|18528.1|18528.1|18531.43|18531.43|18533.9|18533.9|18527.27|18527.27|0
1689170100000|2023-07-12 13:55:00|18531.54|18531.54|18534.9|18534.9|18537.8|18537.8|18530.65|18530.65|0
1689170400000|2023-07-12 14:00:00|18534.87|18534.87|18538.37|18538.37|18538.43|18538.43|18528.28|18528.28|0
1689170700000|2023-07-12 14:05:00|18538.4|18538.4|18537.61|18537.61|18538.62|18538.62|18534.46|18534.46|0
1689171000000|2023-07-12 14:10:00|18537.53|18537.53|18543.18|18543.18|18543.5|18543.5|18536.51|18536.51|0
1689171300000|2023-07-12 14:15:00|18543.26|18543.26|18544.58|18544.58|18545.14|18545.14|18540.47|18540.47|0
1689171600000|2023-07-12 14:20:00|18544.5|18544.5|18540.98|18540.98|18544.5|18544.5|18540.06|18540.06|0
1689171900000|2023-07-12 14:25:00|18540.69|18540.69|18545.57|18545.57|18545.57|18545.57|18539.58|18539.58|0
1689172200000|2023-07-12 14:30:00|18545.68|18545.68|18547.65|18547.65|18549.08|18549.08|18543.21|18543.21|0
1689172500000|2023-07-12 14:35:00|18547.3|18547.3|18553.43|18553.43|18554.67|18554.67|18546.69|18546.69|0
1689172800000|2023-07-12 14:40:00|18553.41|18553.41|18554.02|18554.02|18554.55|18554.55|18551.11|18551.11|0
1689173100000|2023-07-12 14:45:00|18554.06|18554.06|18560.43|18560.43|18560.72|18560.72|18554.02|18554.02|0
1689173400000|2023-07-12 14:50:00|18560.51|18560.51|18572.42|18572.42|18573.33|18573.33|18560.46|18560.46|0
1689173700000|2023-07-12 14:55:00|18572.53|18572.53|18574.95|18574.95|18576.03|18576.03|18572.32|18572.32|0
1689174000000|2023-07-12 15:00:00|18574.83|18574.83|18579.13|18579.13|18579.13|18579.13|18574.27|18574.27|0
1689174300000|2023-07-12 15:05:00|18578.98|18578.98|18580.47|18580.47|18582.29|18582.29|18577.51|18577.51|0
1689174600000|2023-07-12 15:10:00|18580.38|18580.38|18588.73|18588.73|18588.73|18588.73|18580.28|18580.28|0
1689174900000|2023-07-12 15:15:00|18588.95|18588.95|18591.63|18591.63|18592.7|18592.7|18588.75|18588.75|0
1689175200000|2023-07-12 15:20:00|18591.56|18591.56|18589.02|18589.02|18594.09|18594.09|18586.94|18586.94|0
1689175500000|2023-07-12 15:25:00|18589.06|18589.06|18580.8|18580.8|18590.26|18590.26|18580.51|18580.51|0
1689232500000|2023-07-13 07:15:00|18584.53|18584.53|18581.44|18581.44|18585.78|18585.78|18579.57|18579.57|0
1689232800000|2023-07-13 07:20:00|18581.25|18581.25|18581.95|18581.95|18583.22|18583.22|18579.66|18579.66|0
1689233100000|2023-07-13 07:25:00|18581.82|18581.82|18586.14|18586.14|18586.61|18586.61|18580.28|18580.28|0
1689233400000|2023-07-13 07:30:00|18586.45|18586.45|18579.26|18579.26|18587.74|18587.74|18579.06|18579.06|0
1689233700000|2023-07-13 07:35:00|18579.11|18579.11|18583.42|18583.42|18583.72|18583.72|18579.11|18579.11|0
1689234000000|2023-07-13 07:40:00|18583.14|18583.14|18587.97|18587.97|18587.97|18587.97|18582.37|18582.37|0
1689234300000|2023-07-13 07:45:00|18588.17|18588.17|18600.83|18600.83|18601.76|18601.76|18588.17|18588.17|0
1689234600000|2023-07-13 07:50:00|18600.95|18600.95|18602|18602|18603.48|18603.48|18600.26|18600.26|0
1689234900000|2023-07-13 07:55:00|18602.06|18602.06|18603.2|18603.2|18603.67|18603.67|18598.76|18598.76|0
1689235200000|2023-07-13 08:00:00|18603.33|18603.33|18599.91|18599.91|18603.58|18603.58|18597.77|18597.77|0
1689235500000|2023-07-13 08:05:00|18599.87|18599.87|18602.07|18602.07|18602.25|18602.25|18598.66|18598.66|0
1689235800000|2023-07-13 08:10:00|18602.14|18602.14|18608.25|18608.25|18608.59|18608.59|18601.96|18601.96|0
1689236100000|2023-07-13 08:15:00|18608.37|18608.37|18606.31|18606.31|18609.47|18609.47|18605.53|18605.53|0
1689236400000|2023-07-13 08:20:00|18606.23|18606.23|18603.16|18603.16|18607.94|18607.94|18603.02|18603.02|0
1689236700000|2023-07-13 08:25:00|18603.44|18603.44|18604.62|18604.62|18606.64|18606.64|18602.55|18602.55|0
1689237000000|2023-07-13 08:30:00|18604.98|18604.98|18602.55|18602.55|18605.54|18605.54|18601.87|18601.87|0
1689237300000|2023-07-13 08:35:00|18602.45|18602.45|18599.27|18599.27|18602.72|18602.72|18598.33|18598.33|0
1689237600000|2023-07-13 08:40:00|18599.58|18599.58|18596.53|18596.53|18600.41|18600.41|18596.53|18596.53|0
1689237900000|2023-07-13 08:45:00|18596.48|18596.48|18591.32|18591.32|18597.02|18597.02|18589.67|18589.67|0
1689238200000|2023-07-13 08:50:00|18591.23|18591.23|18592.52|18592.52|18592.92|18592.92|18590.75|18590.75|0
1689238500000|2023-07-13 08:55:00|18592.82|18592.82|18591.83|18591.83|18593.13|18593.13|18591.55|18591.55|0
1689238800000|2023-07-13 09:00:00|18591.8|18591.8|18592.19|18592.19|18592.9|18592.9|18591.15|18591.15|0
1689239100000|2023-07-13 09:05:00|18592.22|18592.22|18593.62|18593.62|18593.62|18593.62|18588.85|18588.85|0
1689239400000|2023-07-13 09:10:00|18593.56|18593.56|18592.99|18592.99|18595.05|18595.05|18591.37|18591.37|0
1689239700000|2023-07-13 09:15:00|18593.05|18593.05|18601.37|18601.37|18601.46|18601.46|18593.01|18593.01|0
1689240000000|2023-07-13 09:20:00|18601.27|18601.27|18605.81|18605.81|18606.6|18606.6|18600.76|18600.76|0
1689240300000|2023-07-13 09:25:00|18605.74|18605.74|18606.3|18606.3|18607.22|18607.22|18605.69|18605.69|0
1689240600000|2023-07-13 09:30:00|18606.26|18606.26|18606.54|18606.54|18606.88|18606.88|18604.04|18604.04|0
1689240900000|2023-07-13 09:35:00|18606.92|18606.92|18606.35|18606.35|18608.04|18608.04|18606.07|18606.07|0
1689241200000|2023-07-13 09:40:00|18606.26|18606.26|18605.22|18605.22|18607.12|18607.12|18604.9|18604.9|0
1689241500000|2023-07-13 09:45:00|18605.35|18605.35|18613.79|18613.79|18613.79|18613.79|18604.69|18604.69|0
1689241800000|2023-07-13 09:50:00|18610.36|18610.36|18612.43|18612.43|18613.02|18613.02|18609.47|18609.47|0
1689242100000|2023-07-13 09:55:00|18612.5|18612.5|18610.16|18610.16|18612.99|18612.99|18609.58|18609.58|0
1689242400000|2023-07-13 10:00:00|18609.93|18609.93|18609.93|18609.93|18610.53|18610.53|18609.54|18609.54|0
1689242700000|2023-07-13 10:05:00|18609.85|18609.85|18612.51|18612.51|18613.97|18613.97|18609.85|18609.85|0
1689243000000|2023-07-13 10:10:00|18612.54|18612.54|18614.36|18614.36|18614.81|18614.81|18612.4|18612.4|0
1689243300000|2023-07-13 10:15:00|18614.28|18614.28|18614.12|18614.12|18615.75|18615.75|18613.44|18613.44|0
1689243600000|2023-07-13 10:20:00|18614.08|18614.08|18613.38|18613.38|18615.63|18615.63|18613.19|18613.19|0
1689243900000|2023-07-13 10:25:00|18613.34|18613.34|18612.61|18612.61|18613.51|18613.51|18611.39|18611.39|0
1689244200000|2023-07-13 10:30:00|18612.57|18612.57|18618.13|18618.13|18619.21|18619.21|18612.57|18612.57|0
1689244500000|2023-07-13 10:35:00|18618.2|18618.2|18622.01|18622.01|18622.2|18622.2|18618.07|18618.07|0
1689244800000|2023-07-13 10:40:00|18621.96|18621.96|18623.59|18623.59|18624.2|18624.2|18621.81|18621.81|0
1689245100000|2023-07-13 10:45:00|18623.52|18623.52|18625.42|18625.42|18625.57|18625.57|18623.3|18623.3|0
1689245400000|2023-07-13 10:50:00|18625.21|18625.21|18628.4|18628.4|18628.79|18628.79|18624.63|18624.63|0
1689245700000|2023-07-13 10:55:00|18627.99|18627.99|18629.76|18629.76|18629.84|18629.84|18627.75|18627.75|0
1689246000000|2023-07-13 11:00:00|18629.66|18629.66|18630.82|18630.82|18630.82|18630.82|18628.54|18628.54|0
1689246300000|2023-07-13 11:05:00|18630.96|18630.96|18635.71|18635.71|18636|18636|18630.96|18630.96|0
1689246600000|2023-07-13 11:10:00|18635.73|18635.73|18637.09|18637.09|18638.42|18638.42|18635.62|18635.62|0
1689246900000|2023-07-13 11:15:00|18637.13|18637.13|18644.95|18644.95|18645.24|18645.24|18636.76|18636.76|0
1689247200000|2023-07-13 11:20:00|18645.07|18645.07|18657.08|18657.08|18657.57|18657.57|18645.07|18645.07|0
1689247500000|2023-07-13 11:25:00|18656.91|18656.91|18656.7|18656.7|18657.88|18657.88|18655.71|18655.71|0
1689247800000|2023-07-13 11:30:00|18656.64|18656.64|18653.62|18653.62|18657.21|18657.21|18653.36|18653.36|0
1689248100000|2023-07-13 11:35:00|18653.75|18653.75|18652.03|18652.03|18653.75|18653.75|18651.2|18651.2|0
1689248400000|2023-07-13 11:40:00|18652.05|18652.05|18649.29|18649.29|18653.47|18653.47|18649.04|18649.04|0
1689248700000|2023-07-13 11:45:00|18649.43|18649.43|18647|18647|18649.82|18649.82|18646.73|18646.73|0
1689249000000|2023-07-13 11:50:00|18646.76|18646.76|18641.87|18641.87|18646.76|18646.76|18641.17|18641.17|0
1689249300000|2023-07-13 11:55:00|18641.74|18641.74|18641.39|18641.39|18642.2|18642.2|18640.08|18640.08|0
1689249600000|2023-07-13 12:00:00|18641.28|18641.28|18637.13|18637.13|18641.41|18641.41|18636.93|18636.93|0
1689249900000|2023-07-13 12:05:00|18637.2|18637.2|18634.64|18634.64|18638.27|18638.27|18634.46|18634.46|0
1689250200000|2023-07-13 12:10:00|18634.91|18634.91|18634.41|18634.41|18636.31|18636.31|18633.71|18633.71|0
1689250500000|2023-07-13 12:15:00|18634.54|18634.54|18636.49|18636.49|18636.74|18636.74|18634.54|18634.54|0
1689250800000|2023-07-13 12:20:00|18636.4|18636.4|18635.64|18635.64|18637.17|18637.17|18635.45|18635.45|0
1689251100000|2023-07-13 12:25:00|18635.79|18635.79|18634.27|18634.27|18636.64|18636.64|18634.12|18634.12|0
1689251400000|2023-07-13 12:30:00|18634.2|18634.2|18645.83|18645.83|18645.83|18645.83|18630.15|18630.15|0
1689251700000|2023-07-13 12:35:00|18645.77|18645.77|18642.51|18642.51|18647.9|18647.9|18642.51|18642.51|0
1689252000000|2023-07-13 12:40:00|18642.61|18642.61|18643.96|18643.96|18644.22|18644.22|18641.33|18641.33|0
1689252300000|2023-07-13 12:45:00|18644.01|18644.01|18641.36|18641.36|18647.48|18647.48|18641.36|18641.36|0
1689252600000|2023-07-13 12:50:00|18641.39|18641.39|18635.1|18635.1|18641.39|18641.39|18634.7|18634.7|0
1689252900000|2023-07-13 12:55:00|18635.4|18635.4|18634.18|18634.18|18636.42|18636.42|18633.51|18633.51|0
1689253200000|2023-07-13 13:00:00|18634.1|18634.1|18627.48|18627.48|18634.1|18634.1|18627.18|18627.18|0
1689253500000|2023-07-13 13:05:00|18627.39|18627.39|18626.09|18626.09|18628.86|18628.86|18626.09|18626.09|0
1689253800000|2023-07-13 13:10:00|18626.15|18626.15|18625.75|18625.75|18626.48|18626.48|18624.5|18624.5|0
1689254100000|2023-07-13 13:15:00|18625.92|18625.92|18628.16|18628.16|18628.83|18628.83|18625.8|18625.8|0
1689254400000|2023-07-13 13:20:00|18628.03|18628.03|18626.95|18626.95|18629.56|18629.56|18626.76|18626.76|0
1689254700000|2023-07-13 13:25:00|18626.75|18626.75|18627|18627|18627.53|18627.53|18625.03|18625.03|0
1689255000000|2023-07-13 13:30:00|18627.17|18627.17|18626.9|18626.9|18630.37|18630.37|18624.33|18624.33|0
1689255300000|2023-07-13 13:35:00|18626.93|18626.93|18622.98|18622.98|18627.28|18627.28|18622.98|18622.98|0
1689255600000|2023-07-13 13:40:00|18623.04|18623.04|18624.7|18624.7|18625.46|18625.46|18622.87|18622.87|0
1689255900000|2023-07-13 13:45:00|18624.55|18624.55|18635.12|18635.12|18635.86|18635.86|18624.42|18624.42|0
1689256200000|2023-07-13 13:50:00|18635.13|18635.13|18642.13|18642.13|18642.99|18642.99|18635.13|18635.13|0
1689256500000|2023-07-13 13:55:00|18642.27|18642.27|18640.35|18640.35|18642.27|18642.27|18639.26|18639.26|0
1689256800000|2023-07-13 14:00:00|18640.31|18640.31|18632.96|18632.96|18640.73|18640.73|18632.96|18632.96|0
1689257100000|2023-07-13 14:05:00|18632.91|18632.91|18632.92|18632.92|18633.87|18633.87|18631.7|18631.7|0
1689257400000|2023-07-13 14:10:00|18632.84|18632.84|18628.65|18628.65|18633.33|18633.33|18628.23|18628.23|0
1689257700000|2023-07-13 14:15:00|18628.56|18628.56|18628.3|18628.3|18628.86|18628.86|18626.15|18626.15|0
1689258000000|2023-07-13 14:20:00|18628.52|18628.52|18625.53|18625.53|18628.58|18628.58|18625.53|18625.53|0
1689258300000|2023-07-13 14:25:00|18625.46|18625.46|18622.97|18622.97|18626.57|18626.57|18621.4|18621.4|0
1689258600000|2023-07-13 14:30:00|18622.92|18622.92|18624.48|18624.48|18624.88|18624.88|18621.84|18621.84|0
1689258900000|2023-07-13 14:35:00|18624.52|18624.52|18624.75|18624.75|18626.71|18626.71|18624.45|18624.45|0
1689259200000|2023-07-13 14:40:00|18624.51|18624.51|18623.39|18623.39|18624.51|18624.51|18622.18|18622.18|0
1689259500000|2023-07-13 14:45:00|18623.53|18623.53|18621.29|18621.29|18624.37|18624.37|18620.5|18620.5|0
1689259800000|2023-07-13 14:50:00|18621.27|18621.27|18618.81|18618.81|18621.7|18621.7|18616.76|18616.76|0
1689260100000|2023-07-13 14:55:00|18618.76|18618.76|18627.87|18627.87|18628.39|18628.39|18618.76|18618.76|0
1689260400000|2023-07-13 15:00:00|18627.78|18627.78|18631.94|18631.94|18632.07|18632.07|18627.48|18627.48|0
1689260700000|2023-07-13 15:05:00|18632.02|18632.02|18634.56|18634.56|18636.78|18636.78|18632.02|18632.02|0
1689261000000|2023-07-13 15:10:00|18634.42|18634.42|18631.28|18631.28|18634.51|18634.51|18630.61|18630.61|0
1689261300000|2023-07-13 15:15:00|18631.37|18631.37|18639.12|18639.12|18639.64|18639.64|18631.35|18631.35|0
1689261600000|2023-07-13 15:20:00|18639.22|18639.22|18643.76|18643.76|18643.87|18643.87|18637.62|18637.62|0
1689261900000|2023-07-13 15:25:00|18643.67|18643.67|18641.72|18641.72|18645.55|18645.55|18640.92|18640.92|0
1689318900000|2023-07-14 07:15:00|18577.5|18577.5|18575.16|18575.16|18578.6|18578.6|18573.56|18573.56|0
1689319200000|2023-07-14 07:20:00|18575.03|18575.03|18571.27|18571.27|18575.38|18575.38|18571.13|18571.13|0
1689319500000|2023-07-14 07:25:00|18571.34|18571.34|18572.22|18572.22|18573.82|18573.82|18571.3|18571.3|0
1689319800000|2023-07-14 07:30:00|18572.68|18572.68|18574.45|18574.45|18574.71|18574.71|18570.33|18570.33|0
1689320100000|2023-07-14 07:35:00|18574.65|18574.65|18575.76|18575.76|18577.08|18577.08|18574.65|18574.65|0
1689320400000|2023-07-14 07:40:00|18575.69|18575.69|18572.04|18572.04|18576.85|18576.85|18571.92|18571.92|0
1689320700000|2023-07-14 07:45:00|18571.85|18571.85|18573.18|18573.18|18573.89|18573.89|18571.85|18571.85|0
1689321000000|2023-07-14 07:50:00|18573.25|18573.25|18575.91|18575.91|18576.6|18576.6|18573.25|18573.25|0
1689321300000|2023-07-14 07:55:00|18575.84|18575.84|18582.49|18582.49|18582.63|18582.63|18575.76|18575.76|0
1689321600000|2023-07-14 08:00:00|18582.35|18582.35|18577.13|18577.13|18583.72|18583.72|18576.57|18576.57|0
1689321900000|2023-07-14 08:05:00|18577.23|18577.23|18578.01|18578.01|18578.97|18578.97|18576.69|18576.69|0
1689322200000|2023-07-14 08:10:00|18578.14|18578.14|18578.08|18578.08|18579.03|18579.03|18577.73|18577.73|0
1689322500000|2023-07-14 08:15:00|18578.22|18578.22|18576.02|18576.02|18578.22|18578.22|18574.99|18574.99|0
1689322800000|2023-07-14 08:20:00|18576.1|18576.1|18575.86|18575.86|18577.59|18577.59|18575.47|18575.47|0
1689323100000|2023-07-14 08:25:00|18575.82|18575.82|18574.16|18574.16|18576.97|18576.97|18574.16|18574.16|0
1689323400000|2023-07-14 08:30:00|18574.23|18574.23|18579.25|18579.25|18579.25|18579.25|18574.23|18574.23|0
1689323700000|2023-07-14 08:35:00|18579.39|18579.39|18580.42|18580.42|18581.9|18581.9|18579.35|18579.35|0
1689324000000|2023-07-14 08:40:00|18580.29|18580.29|18579.73|18579.73|18580.38|18580.38|18578.23|18578.23|0
1689324300000|2023-07-14 08:45:00|18579.54|18579.54|18576.55|18576.55|18580.56|18580.56|18576.06|18576.06|0
1689324600000|2023-07-14 08:50:00|18576.62|18576.62|18580.05|18580.05|18580.29|18580.29|18576.56|18576.56|0
1689324900000|2023-07-14 08:55:00|18580.13|18580.13|18578.27|18578.27|18580.55|18580.55|18577.73|18577.73|0
1689325200000|2023-07-14 09:00:00|18578.17|18578.17|18576.5|18576.5|18578.77|18578.77|18576.05|18576.05|0
1689325500000|2023-07-14 09:05:00|18576.58|18576.58|18576.22|18576.22|18577.06|18577.06|18576.01|18576.01|0
1689325800000|2023-07-14 09:10:00|18576.23|18576.23|18576.2|18576.2|18576.9|18576.9|18574.87|18574.87|0
1689326100000|2023-07-14 09:15:00|18576.27|18576.27|18579.48|18579.48|18579.48|18579.48|18575.94|18575.94|0
1689326400000|2023-07-14 09:20:00|18579.59|18579.59|18580.4|18580.4|18583.69|18583.69|18579.59|18579.59|0
1689326700000|2023-07-14 09:25:00|18580.78|18580.78|18582.65|18582.65|18582.65|18582.65|18580.32|18580.32|0
1689327000000|2023-07-14 09:30:00|18582.73|18582.73|18585.64|18585.64|18586.01|18586.01|18582.73|18582.73|0
1689327300000|2023-07-14 09:35:00|18585.62|18585.62|18584.99|18584.99|18585.93|18585.93|18583.18|18583.18|0
1689327600000|2023-07-14 09:40:00|18585.03|18585.03|18579.5|18579.5|18585.14|18585.14|18579.5|18579.5|0
1689327900000|2023-07-14 09:45:00|18580.38|18580.38|18574.06|18574.06|18580.38|18580.38|18572.41|18572.41|0
1689328200000|2023-07-14 09:50:00|18574|18574|18561.36|18561.36|18574|18574|18561.25|18561.25|0
1689328500000|2023-07-14 09:55:00|18561.32|18561.32|18559.61|18559.61|18562.39|18562.39|18559.57|18559.57|0
1689328800000|2023-07-14 10:00:00|18559.55|18559.55|18562.11|18562.11|18562.59|18562.59|18558.52|18558.52|0
1689329100000|2023-07-14 10:05:00|18562.31|18562.31|18563.7|18563.7|18564.55|18564.55|18562.14|18562.14|0
1689329400000|2023-07-14 10:10:00|18563.66|18563.66|18565.52|18565.52|18565.63|18565.63|18563.21|18563.21|0
1689329700000|2023-07-14 10:15:00|18565.42|18565.42|18557.97|18557.97|18565.42|18565.42|18557.82|18557.82|0
1689330000000|2023-07-14 10:20:00|18557.83|18557.83|18556.29|18556.29|18557.91|18557.91|18555.14|18555.14|0
1689330300000|2023-07-14 10:25:00|18556.22|18556.22|18557.37|18557.37|18557.37|18557.37|18555.52|18555.52|0
1689330600000|2023-07-14 10:30:00|18557.23|18557.23|18559.83|18559.83|18560.29|18560.29|18557.02|18557.02|0
1689330900000|2023-07-14 10:35:00|18559.72|18559.72|18565.13|18565.13|18565.15|18565.15|18559.64|18559.64|0
1689331200000|2023-07-14 10:40:00|18565.01|18565.01|18567.51|18567.51|18568.28|18568.28|18565.01|18565.01|0
1689331500000|2023-07-14 10:45:00|18567.48|18567.48|18569.15|18569.15|18570.51|18570.51|18567.22|18567.22|0
1689331800000|2023-07-14 10:50:00|18569.11|18569.11|18567.36|18567.36|18569.11|18569.11|18566.52|18566.52|0
1689332100000|2023-07-14 10:55:00|18567.48|18567.48|18566.94|18566.94|18568.37|18568.37|18566.23|18566.23|0
1689332400000|2023-07-14 11:00:00|18566.99|18566.99|18568.32|18568.32|18568.32|18568.32|18566.35|18566.35|0
1689332700000|2023-07-14 11:05:00|18568.1|18568.1|18562.99|18562.99|18568.1|18568.1|18562.83|18562.83|0
1689333000000|2023-07-14 11:10:00|18563.06|18563.06|18562.74|18562.74|18564.12|18564.12|18562.6|18562.6|0
1689333300000|2023-07-14 11:15:00|18562.56|18562.56|18560.01|18560.01|18562.64|18562.64|18559.27|18559.27|0
1689333600000|2023-07-14 11:20:00|18560.07|18560.07|18565.19|18565.19|18565.19|18565.19|18559.62|18559.62|0
1689333900000|2023-07-14 11:25:00|18565.24|18565.24|18566.83|18566.83|18567.53|18567.53|18565.24|18565.24|0
1689334200000|2023-07-14 11:30:00|18566.93|18566.93|18569.44|18569.44|18569.59|18569.59|18566.93|18566.93|0
1689334500000|2023-07-14 11:35:00|18569.54|18569.54|18572.62|18572.62|18572.85|18572.85|18569.54|18569.54|0
1689334800000|2023-07-14 11:40:00|18572.96|18572.96|18574.29|18574.29|18574.35|18574.35|18572.74|18572.74|0
1689335100000|2023-07-14 11:45:00|18574.34|18574.34|18577.41|18577.41|18577.47|18577.47|18573.64|18573.64|0
1689335400000|2023-07-14 11:50:00|18577.36|18577.36|18582.54|18582.54|18583.61|18583.61|18577.29|18577.29|0
1689335700000|2023-07-14 11:55:00|18582.47|18582.47|18584.26|18584.26|18584.42|18584.42|18582.03|18582.03|0
1689336000000|2023-07-14 12:00:00|18584.14|18584.14|18584.33|18584.33|18585.32|18585.32|18583.84|18583.84|0
1689336300000|2023-07-14 12:05:00|18584.67|18584.67|18585.34|18585.34|18586.41|18586.41|18584.4|18584.4|0
1689336600000|2023-07-14 12:10:00|18585.43|18585.43|18588.08|18588.08|18588.17|18588.17|18584.94|18584.94|0
1689336900000|2023-07-14 12:15:00|18588.15|18588.15|18597.01|18597.01|18597.01|18597.01|18588.15|18588.15|0
1689337200000|2023-07-14 12:20:00|18597.11|18597.11|18603.38|18603.38|18603.58|18603.58|18597.11|18597.11|0
1689337500000|2023-07-14 12:25:00|18603.24|18603.24|18604.77|18604.77|18604.8|18604.8|18603.09|18603.09|0
1689337800000|2023-07-14 12:30:00|18604.92|18604.92|18612.65|18612.65|18612.73|18612.73|18604.92|18604.92|0
1689338100000|2023-07-14 12:35:00|18612.7|18612.7|18615.15|18615.15|18615.67|18615.67|18612.65|18612.65|0
1689338400000|2023-07-14 12:40:00|18615.21|18615.21|18617.25|18617.25|18617.25|18617.25|18615.05|18615.05|0
1689338700000|2023-07-14 12:45:00|18617.31|18617.31|18621.56|18621.56|18621.56|18621.56|18617.27|18617.27|0
1689339000000|2023-07-14 12:50:00|18621.64|18621.64|18624.04|18624.04|18624.44|18624.44|18621.63|18621.63|0
1689339300000|2023-07-14 12:55:00|18623.96|18623.96|18629.1|18629.1|18629.1|18629.1|18623.96|18623.96|0
1689339600000|2023-07-14 13:00:00|18629.06|18629.06|18627.49|18627.49|18629.06|18629.06|18626.43|18626.43|0
1689339900000|2023-07-14 13:05:00|18627.43|18627.43|18625.4|18625.4|18627.47|18627.47|18625.09|18625.09|0
1689340200000|2023-07-14 13:10:00|18625.51|18625.51|18626.46|18626.46|18626.51|18626.51|18624.23|18624.23|0
1689340500000|2023-07-14 13:15:00|18626.41|18626.41|18624.49|18624.49|18626.57|18626.57|18623.53|18623.53|0
1689340800000|2023-07-14 13:20:00|18624.39|18624.39|18624.45|18624.45|18625.21|18625.21|18623.02|18623.02|0
1689341100000|2023-07-14 13:25:00|18624.6|18624.6|18626.49|18626.49|18626.49|18626.49|18623.41|18623.41|0
1689341400000|2023-07-14 13:30:00|18626.39|18626.39|18632.47|18632.47|18633.24|18633.24|18626.39|18626.39|0
1689341700000|2023-07-14 13:35:00|18632.55|18632.55|18632.55|18632.55|18635.2|18635.2|18631.49|18631.49|0
1689342000000|2023-07-14 13:40:00|18632.71|18632.71|18630.02|18630.02|18633.28|18633.28|18629.68|18629.68|0
1689342300000|2023-07-14 13:45:00|18630.14|18630.14|18633|18633|18633.04|18633.04|18629.92|18629.92|0
1689342600000|2023-07-14 13:50:00|18633.15|18633.15|18637.1|18637.1|18637.7|18637.7|18632.97|18632.97|0
1689342900000|2023-07-14 13:55:00|18636.93|18636.93|18631.6|18631.6|18636.93|18636.93|18631.29|18631.29|0
1689343200000|2023-07-14 14:00:00|18631.52|18631.52|18624.51|18624.51|18631.52|18631.52|18624.15|18624.15|0
1689343500000|2023-07-14 14:05:00|18624.38|18624.38|18625.44|18625.44|18625.44|18625.44|18621.6|18621.6|0
1689343800000|2023-07-14 14:10:00|18625.2|18625.2|18628.8|18628.8|18631.19|18631.19|18625.2|18625.2|0
1689344100000|2023-07-14 14:15:00|18628.93|18628.93|18630.57|18630.57|18631.42|18631.42|18628.8|18628.8|0
1689344400000|2023-07-14 14:20:00|18630.59|18630.59|18630.98|18630.98|18631.4|18631.4|18628.86|18628.86|0
1689344700000|2023-07-14 14:25:00|18631.11|18631.11|18628.98|18628.98|18632.85|18632.85|18628.98|18628.98|0
1689345000000|2023-07-14 14:30:00|18628.97|18628.97|18629.47|18629.47|18631.16|18631.16|18628.89|18628.89|0
1689345300000|2023-07-14 14:35:00|18629.5|18629.5|18626.88|18626.88|18629.8|18629.8|18626.83|18626.83|0
1689345600000|2023-07-14 14:40:00|18626.7|18626.7|18623.28|18623.28|18626.8|18626.8|18622.77|18622.77|0
1689345900000|2023-07-14 14:45:00|18623.49|18623.49|18615.47|18615.47|18623.59|18623.59|18615|18615|0
1689346200000|2023-07-14 14:50:00|18615.58|18615.58|18614.79|18614.79|18616.76|18616.76|18614.61|18614.61|0
1689346500000|2023-07-14 14:55:00|18614.99|18614.99|18614.27|18614.27|18616.09|18616.09|18614.12|18614.12|0
1689346800000|2023-07-14 15:00:00|18614.32|18614.32|18605.64|18605.64|18615.56|18615.56|18605.64|18605.64|0
1689347100000|2023-07-14 15:05:00|18605.54|18605.54|18600.14|18600.14|18605.85|18605.85|18599.78|18599.78|0
1689347400000|2023-07-14 15:10:00|18600.19|18600.19|18600.15|18600.15|18601.39|18601.39|18598.87|18598.87|0
1689347700000|2023-07-14 15:15:00|18600.04|18600.04|18601.1|18601.1|18602.12|18602.12|18599.99|18599.99|0
1689348000000|2023-07-14 15:20:00|18601.06|18601.06|18599.06|18599.06|18601.55|18601.55|18597.46|18597.46|0
1689348300000|2023-07-14 15:25:00|18599.09|18599.09|18594.73|18594.73|18599.09|18599.09|18592.2|18592.2|0
1689578100000|2023-07-17 07:15:00|18512.39|18512.39|18517.04|18517.04|18520.72|18520.72|18512.39|18512.39|0
1689578400000|2023-07-17 07:20:00|18517.12|18517.12|18522.44|18522.44|18527.19|18527.19|18516.9|18516.9|0
1689578700000|2023-07-17 07:25:00|18522.51|18522.51|18523.71|18523.71|18526.26|18526.26|18522.29|18522.29|0
1689579000000|2023-07-17 07:30:00|18523.85|18523.85|18522.38|18522.38|18525.56|18525.56|18520.81|18520.81|0
1689579300000|2023-07-17 07:35:00|18522.64|18522.64|18517.58|18517.58|18522.84|18522.84|18515.21|18515.21|0
1689579600000|2023-07-17 07:40:00|18517.66|18517.66|18525|18525|18525|18525|18517.41|18517.41|0
1689579900000|2023-07-17 07:45:00|18525.4|18525.4|18526.13|18526.13|18526.87|18526.87|18524.81|18524.81|0
1689580200000|2023-07-17 07:50:00|18526.51|18526.51|18533.66|18533.66|18533.73|18533.73|18526.51|18526.51|0
1689580500000|2023-07-17 07:55:00|18533.88|18533.88|18536.25|18536.25|18536.35|18536.35|18533.52|18533.52|0
1689580800000|2023-07-17 08:00:00|18536.33|18536.33|18535.95|18535.95|18538.13|18538.13|18535.41|18535.41|0
1689581100000|2023-07-17 08:05:00|18535.68|18535.68|18537.62|18537.62|18538.92|18538.92|18535.56|18535.56|0
1689581400000|2023-07-17 08:10:00|18537.69|18537.69|18545.04|18545.04|18545.15|18545.15|18537.68|18537.68|0
1689581700000|2023-07-17 08:15:00|18545.17|18545.17|18546.78|18546.78|18547.3|18547.3|18545|18545|0
1689582000000|2023-07-17 08:20:00|18546.7|18546.7|18541.78|18541.78|18546.89|18546.89|18541.4|18541.4|0
1689582300000|2023-07-17 08:25:00|18541.99|18541.99|18536.67|18536.67|18542.28|18542.28|18536.67|18536.67|0
1689582600000|2023-07-17 08:30:00|18536.54|18536.54|18533.72|18533.72|18536.54|18536.54|18532.88|18532.88|0
1689582900000|2023-07-17 08:35:00|18533.56|18533.56|18528.01|18528.01|18533.6|18533.6|18527.98|18527.98|0
1689583200000|2023-07-17 08:40:00|18528.07|18528.07|18522.54|18522.54|18528.36|18528.36|18522.18|18522.18|0
1689583500000|2023-07-17 08:45:00|18522.5|18522.5|18520.47|18520.47|18522.55|18522.55|18520.27|18520.27|0
1689583800000|2023-07-17 08:50:00|18520.42|18520.42|18511.1|18511.1|18520.66|18520.66|18511.1|18511.1|0
1689584100000|2023-07-17 08:55:00|18511.05|18511.05|18500.41|18500.41|18511.05|18511.05|18500.17|18500.17|0
1689584400000|2023-07-17 09:00:00|18500.15|18500.15|18500.43|18500.43|18501.02|18501.02|18499.35|18499.35|0
1689584700000|2023-07-17 09:05:00|18500.39|18500.39|18500.18|18500.18|18502.27|18502.27|18499.82|18499.82|0
1689585000000|2023-07-17 09:10:00|18500.14|18500.14|18498.31|18498.31|18500.38|18500.38|18497.66|18497.66|0
1689585300000|2023-07-17 09:15:00|18498.23|18498.23|18497.72|18497.72|18498.73|18498.73|18496.92|18496.92|0
1689585600000|2023-07-17 09:20:00|18497.9|18497.9|18491.56|18491.56|18498|18498|18491.53|18491.53|0
1689585900000|2023-07-17 09:25:00|18491.52|18491.52|18492.45|18492.45|18493.87|18493.87|18490.12|18490.12|0
1689586200000|2023-07-17 09:30:00|18492.54|18492.54|18491.59|18491.59|18492.54|18492.54|18489.86|18489.86|0
1689586500000|2023-07-17 09:35:00|18491.82|18491.82|18490.71|18490.71|18492.75|18492.75|18490.6|18490.6|0
1689586800000|2023-07-17 09:40:00|18490.75|18490.75|18490.28|18490.28|18491.69|18491.69|18489.73|18489.73|0
1689587100000|2023-07-17 09:45:00|18490.87|18490.87|18474.59|18474.59|18490.92|18490.92|18474.59|18474.59|0
1689587400000|2023-07-17 09:50:00|18474.45|18474.45|18466.51|18466.51|18474.45|18474.45|18466.3|18466.3|0
1689587700000|2023-07-17 09:55:00|18466.44|18466.44|18471.43|18471.43|18471.46|18471.46|18465.35|18465.35|0
1689588000000|2023-07-17 10:00:00|18470.96|18470.96|18478.46|18478.46|18478.57|18478.57|18470.91|18470.91|0
1689588300000|2023-07-17 10:05:00|18478.4|18478.4|18483.24|18483.24|18483.36|18483.36|18477.37|18477.37|0
1689588600000|2023-07-17 10:10:00|18483.32|18483.32|18481.31|18481.31|18483.46|18483.46|18480.25|18480.25|0
1689588900000|2023-07-17 10:15:00|18481.4|18481.4|18480.19|18480.19|18481.96|18481.96|18479.96|18479.96|0
1689589200000|2023-07-17 10:20:00|18480.12|18480.12|18481.47|18481.47|18481.84|18481.84|18479.77|18479.77|0
1689589500000|2023-07-17 10:25:00|18481.43|18481.43|18481.82|18481.82|18481.98|18481.98|18479.95|18479.95|0
1689589800000|2023-07-17 10:30:00|18481.85|18481.85|18482.16|18482.16|18483.14|18483.14|18481.19|18481.19|0
1689590100000|2023-07-17 10:35:00|18482.71|18482.71|18479.06|18479.06|18483.03|18483.03|18478.57|18478.57|0
1689590400000|2023-07-17 10:40:00|18479|18479|18477.51|18477.51|18480.51|18480.51|18477.45|18477.45|0
1689590700000|2023-07-17 10:45:00|18477.39|18477.39|18478.98|18478.98|18479.15|18479.15|18476.03|18476.03|0
1689591000000|2023-07-17 10:50:00|18479.05|18479.05|18478.76|18478.76|18479.52|18479.52|18477.94|18477.94|0
1689591300000|2023-07-17 10:55:00|18478.93|18478.93|18474.34|18474.34|18479.32|18479.32|18474.34|18474.34|0
1689591600000|2023-07-17 11:00:00|18473.77|18473.77|18470.43|18470.43|18474.15|18474.15|18469.43|18469.43|0
1689591900000|2023-07-17 11:05:00|18470.61|18470.61|18470.69|18470.69|18471.33|18471.33|18469.53|18469.53|0
1689592200000|2023-07-17 11:10:00|18470.76|18470.76|18468.22|18468.22|18470.95|18470.95|18468.17|18468.17|0
1689592500000|2023-07-17 11:15:00|18468.18|18468.18|18463.78|18463.78|18468.5|18468.5|18463.78|18463.78|0
1689592800000|2023-07-17 11:20:00|18463.88|18463.88|18461.91|18461.91|18463.98|18463.98|18461.83|18461.83|0
1689593100000|2023-07-17 11:25:00|18461.98|18461.98|18458.73|18458.73|18461.98|18461.98|18458.62|18458.62|0
1689593400000|2023-07-17 11:30:00|18458.69|18458.69|18455.2|18455.2|18458.69|18458.69|18454.96|18454.96|0
1689593700000|2023-07-17 11:35:00|18455.08|18455.08|18449.15|18449.15|18455.2|18455.2|18448.95|18448.95|0
1689594000000|2023-07-17 11:40:00|18448.93|18448.93|18442.21|18442.21|18448.93|18448.93|18441.35|18441.35|0
1689594300000|2023-07-17 11:45:00|18442.03|18442.03|18439.71|18439.71|18442.55|18442.55|18439.31|18439.31|0
1689594600000|2023-07-17 11:50:00|18439.83|18439.83|18440.22|18440.22|18441.12|18441.12|18438.81|18438.81|0
1689594900000|2023-07-17 11:55:00|18440.4|18440.4|18446.18|18446.18|18446.75|18446.75|18440.4|18440.4|0
1689595200000|2023-07-17 12:00:00|18446.13|18446.13|18446.96|18446.96|18448.22|18448.22|18446.13|18446.13|0
1689595500000|2023-07-17 12:05:00|18446.98|18446.98|18444.94|18444.94|18447.54|18447.54|18444.51|18444.51|0
1689595800000|2023-07-17 12:10:00|18444.75|18444.75|18442.2|18442.2|18444.75|18444.75|18442.2|18442.2|0
1689596100000|2023-07-17 12:15:00|18442.25|18442.25|18442.18|18442.18|18444.11|18444.11|18441.53|18441.53|0
1689596400000|2023-07-17 12:20:00|18442.1|18442.1|18443.87|18443.87|18444.69|18444.69|18441.97|18441.97|0
1689596700000|2023-07-17 12:25:00|18443.92|18443.92|18444.59|18444.59|18446.25|18446.25|18443.92|18443.92|0
1689597000000|2023-07-17 12:30:00|18444.54|18444.54|18448.02|18448.02|18448.81|18448.81|18443.36|18443.36|0
1689597300000|2023-07-17 12:35:00|18448.05|18448.05|18442.97|18442.97|18448.75|18448.75|18442.97|18442.97|0
1689597600000|2023-07-17 12:40:00|18442.94|18442.94|18440.64|18440.64|18442.94|18442.94|18440.21|18440.21|0
1689597900000|2023-07-17 12:45:00|18440.51|18440.51|18433.28|18433.28|18440.57|18440.57|18432.9|18432.9|0
1689598200000|2023-07-17 12:50:00|18433.24|18433.24|18426.47|18426.47|18433.24|18433.24|18426.47|18426.47|0
1689598500000|2023-07-17 12:55:00|18426.51|18426.51|18423.16|18423.16|18426.74|18426.74|18422.95|18422.95|0
1689598800000|2023-07-17 13:00:00|18423.04|18423.04|18425.58|18425.58|18425.62|18425.62|18422.92|18422.92|0
1689599100000|2023-07-17 13:05:00|18425.48|18425.48|18422.64|18422.64|18425.48|18425.48|18422.64|18422.64|0
1689599400000|2023-07-17 13:10:00|18422.66|18422.66|18419.92|18419.92|18423.55|18423.55|18419.92|18419.92|0
1689599700000|2023-07-17 13:15:00|18419.82|18419.82|18420.78|18420.78|18421.4|18421.4|18419.71|18419.71|0
1689600000000|2023-07-17 13:20:00|18420.69|18420.69|18420.37|18420.37|18420.88|18420.88|18418.99|18418.99|0
1689600300000|2023-07-17 13:25:00|18420.45|18420.45|18421.34|18421.34|18422.8|18422.8|18419.73|18419.73|0
1689600600000|2023-07-17 13:30:00|18421.25|18421.25|18426.91|18426.91|18428.11|18428.11|18421.25|18421.25|0
1689600900000|2023-07-17 13:35:00|18426.87|18426.87|18424.35|18424.35|18428.65|18428.65|18423.65|18423.65|0
1689601200000|2023-07-17 13:40:00|18424.1|18424.1|18420.62|18420.62|18425.79|18425.79|18420.2|18420.2|0
1689601500000|2023-07-17 13:45:00|18420.73|18420.73|18427.82|18427.82|18427.95|18427.95|18420.61|18420.61|0
1689601800000|2023-07-17 13:50:00|18427.85|18427.85|18436.76|18436.76|18436.95|18436.95|18427.81|18427.81|0
1689602100000|2023-07-17 13:55:00|18436.83|18436.83|18439.6|18439.6|18439.6|18439.6|18435.83|18435.83|0
1689602400000|2023-07-17 14:00:00|18439.73|18439.73|18440.62|18440.62|18440.62|18440.62|18439.38|18439.38|0
1689602700000|2023-07-17 14:05:00|18440.67|18440.67|18438.75|18438.75|18443.19|18443.19|18438.75|18438.75|0
1689603000000|2023-07-17 14:10:00|18438.71|18438.71|18442.38|18442.38|18443.05|18443.05|18436.38|18436.38|0
1689603300000|2023-07-17 14:15:00|18442.25|18442.25|18441.65|18441.65|18445.07|18445.07|18441.64|18441.64|0
1689603600000|2023-07-17 14:20:00|18441.6|18441.6|18437.69|18437.69|18441.93|18441.93|18437.69|18437.69|0
1689603900000|2023-07-17 14:25:00|18437.72|18437.72|18438.41|18438.41|18438.7|18438.7|18436.95|18436.95|0
1689604200000|2023-07-17 14:30:00|18438.49|18438.49|18436.53|18436.53|18438.69|18438.69|18436.35|18436.35|0
1689604500000|2023-07-17 14:35:00|18436.5|18436.5|18431.62|18431.62|18436.83|18436.83|18431.44|18431.44|0
1689604800000|2023-07-17 14:40:00|18431.55|18431.55|18437.8|18437.8|18438.21|18438.21|18431.08|18431.08|0
1689605100000|2023-07-17 14:45:00|18437.66|18437.66|18439.64|18439.64|18440.51|18440.51|18436.94|18436.94|0
1689605400000|2023-07-17 14:50:00|18439.54|18439.54|18436.12|18436.12|18439.54|18439.54|18435.76|18435.76|0
1689605700000|2023-07-17 14:55:00|18436.2|18436.2|18438.8|18438.8|18439.1|18439.1|18435.13|18435.13|0
1689606000000|2023-07-17 15:00:00|18438.87|18438.87|18440.83|18440.83|18441.26|18441.26|18438.79|18438.79|0
1689606300000|2023-07-17 15:05:00|18440.76|18440.76|18436.5|18436.5|18441.69|18441.69|18436.46|18436.46|0
1689606600000|2023-07-17 15:10:00|18436.53|18436.53|18433.3|18433.3|18437.45|18437.45|18432.42|18432.42|0
1689606900000|2023-07-17 15:15:00|18433.39|18433.39|18433.97|18433.97|18434.71|18434.71|18432.92|18432.92|0
1689607200000|2023-07-17 15:20:00|18433.91|18433.91|18434.02|18434.02|18434.93|18434.93|18432.9|18432.9|0
1689607500000|2023-07-17 15:25:00|18434.24|18434.24|18428.68|18428.68|18434.62|18434.62|18428.63|18428.63|0
1689664500000|2023-07-18 07:15:00|18437.76|18437.76|18442.74|18442.74|18443.81|18443.81|18437.68|18437.68|0
1689664800000|2023-07-18 07:20:00|18442.98|18442.98|18456.8|18456.8|18457.45|18457.45|18442.63|18442.63|0
1689665100000|2023-07-18 07:25:00|18457.21|18457.21|18463.84|18463.84|18463.84|18463.84|18457.21|18457.21|0
1689665400000|2023-07-18 07:30:00|18464.3|18464.3|18472.08|18472.08|18473.4|18473.4|18464.3|18464.3|0
1689665700000|2023-07-18 07:35:00|18471.94|18471.94|18470.93|18470.93|18472.73|18472.73|18469.27|18469.27|0
1689666000000|2023-07-18 07:40:00|18470.9|18470.9|18468.37|18468.37|18470.9|18470.9|18465.68|18465.68|0
1689666300000|2023-07-18 07:45:00|18468.43|18468.43|18472.59|18472.59|18473.16|18473.16|18468.43|18468.43|0
1689666600000|2023-07-18 07:50:00|18472.63|18472.63|18476.69|18476.69|18477.08|18477.08|18472.37|18472.37|0
1689666900000|2023-07-18 07:55:00|18476.74|18476.74|18488.05|18488.05|18488.61|18488.61|18476.33|18476.33|0
1689667200000|2023-07-18 08:00:00|18488.45|18488.45|18492.69|18492.69|18492.69|18492.69|18487.99|18487.99|0
1689667500000|2023-07-18 08:05:00|18492.93|18492.93|18512.09|18512.09|18512.09|18512.09|18492.93|18492.93|0
1689667800000|2023-07-18 08:10:00|18512.21|18512.21|18513.77|18513.77|18513.85|18513.85|18511.28|18511.28|0
1689668100000|2023-07-18 08:15:00|18513.65|18513.65|18515.98|18515.98|18517.6|18517.6|18513.65|18513.65|0
1689668400000|2023-07-18 08:20:00|18516.1|18516.1|18514.27|18514.27|18517.89|18517.89|18514.22|18514.22|0
1689668700000|2023-07-18 08:25:00|18514.64|18514.64|18514.37|18514.37|18514.88|18514.88|18511.13|18511.13|0
1689669000000|2023-07-18 08:30:00|18514.29|18514.29|18519.81|18519.81|18520.37|18520.37|18513.9|18513.9|0
1689669300000|2023-07-18 08:35:00|18519.61|18519.61|18518.67|18518.67|18520.04|18520.04|18516.65|18516.65|0
1689669600000|2023-07-18 08:40:00|18518.43|18518.43|18517.24|18517.24|18518.43|18518.43|18514.6|18514.6|0
1689669900000|2023-07-18 08:45:00|18517.1|18517.1|18512.04|18512.04|18517.38|18517.38|18511.74|18511.74|0
1689670200000|2023-07-18 08:50:00|18512.18|18512.18|18509.35|18509.35|18512.75|18512.75|18508.28|18508.28|0
1689670500000|2023-07-18 08:55:00|18509.47|18509.47|18513.62|18513.62|18514.03|18514.03|18508.87|18508.87|0
1689670800000|2023-07-18 09:00:00|18513.69|18513.69|18487.93|18487.93|18514.15|18514.15|18487.93|18487.93|0
1689671100000|2023-07-18 09:05:00|18488.01|18488.01|18486.56|18486.56|18490.3|18490.3|18485.39|18485.39|0
1689671400000|2023-07-18 09:10:00|18486.66|18486.66|18490.52|18490.52|18490.93|18490.93|18484.52|18484.52|0
1689671700000|2023-07-18 09:15:00|18490.42|18490.42|18494.05|18494.05|18494.05|18494.05|18490.08|18490.08|0
1689672000000|2023-07-18 09:20:00|18494.17|18494.17|18498.8|18498.8|18499.52|18499.52|18494.17|18494.17|0
1689672300000|2023-07-18 09:25:00|18498.88|18498.88|18496.94|18496.94|18500.19|18500.19|18496.88|18496.88|0
1689672600000|2023-07-18 09:30:00|18496.87|18496.87|18496.77|18496.77|18497.22|18497.22|18495.33|18495.33|0
1689672900000|2023-07-18 09:35:00|18496.85|18496.85|18499.49|18499.49|18500.28|18500.28|18496.51|18496.51|0
1689673200000|2023-07-18 09:40:00|18499.57|18499.57|18504.25|18504.25|18504.25|18504.25|18499.52|18499.52|0
1689673500000|2023-07-18 09:45:00|18504.17|18504.17|18502.18|18502.18|18506.27|18506.27|18502.18|18502.18|0
1689673800000|2023-07-18 09:50:00|18502.24|18502.24|18505.03|18505.03|18505.03|18505.03|18501.7|18501.7|0
1689674100000|2023-07-18 09:55:00|18505.23|18505.23|18505.09|18505.09|18506.03|18506.03|18504.16|18504.16|0
1689674400000|2023-07-18 10:00:00|18505.29|18505.29|18505.16|18505.16|18508.51|18508.51|18504.71|18504.71|0
1689674700000|2023-07-18 10:05:00|18505.36|18505.36|18505.65|18505.65|18506.55|18506.55|18505.36|18505.36|0
1689675000000|2023-07-18 10:10:00|18505.59|18505.59|18506.56|18506.56|18506.81|18506.81|18505.59|18505.59|0
1689675300000|2023-07-18 10:15:00|18506.4|18506.4|18508.51|18508.51|18508.51|18508.51|18505.07|18505.07|0
1689675600000|2023-07-18 10:20:00|18508.6|18508.6|18514.44|18514.44|18514.99|18514.99|18508.6|18508.6|0
1689675900000|2023-07-18 10:25:00|18514.47|18514.47|18519.06|18519.06|18519.06|18519.06|18514.23|18514.23|0
1689676200000|2023-07-18 10:30:00|18518.96|18518.96|18525.99|18525.99|18525.99|18525.99|18518.96|18518.96|0
1689676500000|2023-07-18 10:35:00|18525.94|18525.94|18524.79|18524.79|18526.06|18526.06|18524.09|18524.09|0
1689676800000|2023-07-18 10:40:00|18525.01|18525.01|18530.27|18530.27|18530.27|18530.27|18525.01|18525.01|0
1689677100000|2023-07-18 10:45:00|18530.26|18530.26|18532.3|18532.3|18535.71|18535.71|18530.26|18530.26|0
1689677400000|2023-07-18 10:50:00|18532.41|18532.41|18532.65|18532.65|18532.65|18532.65|18529.6|18529.6|0
1689677700000|2023-07-18 10:55:00|18532.67|18532.67|18533.73|18533.73|18534.6|18534.6|18532.67|18532.67|0
1689678000000|2023-07-18 11:00:00|18533.87|18533.87|18539.33|18539.33|18539.69|18539.69|18533.64|18533.64|0
1689678300000|2023-07-18 11:05:00|18539.4|18539.4|18541.04|18541.04|18541.4|18541.4|18538.9|18538.9|0
1689678600000|2023-07-18 11:10:00|18541.31|18541.31|18543.38|18543.38|18544.68|18544.68|18541.31|18541.31|0
1689678900000|2023-07-18 11:15:00|18543.46|18543.46|18543.38|18543.38|18544.91|18544.91|18542.78|18542.78|0
1689679200000|2023-07-18 11:20:00|18543.49|18543.49|18542.23|18542.23|18543.69|18543.69|18542.12|18542.12|0
1689679500000|2023-07-18 11:25:00|18542.08|18542.08|18545.34|18545.34|18545.88|18545.88|18541.97|18541.97|0
1689679800000|2023-07-18 11:30:00|18545.38|18545.38|18545.09|18545.09|18545.85|18545.85|18543.75|18543.75|0
1689680100000|2023-07-18 11:35:00|18545.22|18545.22|18545.33|18545.33|18546.75|18546.75|18544.77|18544.77|0
1689680400000|2023-07-18 11:40:00|18545.26|18545.26|18544.45|18544.45|18545.71|18545.71|18542.82|18542.82|0
1689680700000|2023-07-18 11:45:00|18544.38|18544.38|18547.11|18547.11|18547.11|18547.11|18544.12|18544.12|0
1689681000000|2023-07-18 11:50:00|18546.96|18546.96|18543.96|18543.96|18547.28|18547.28|18542.03|18542.03|0
1689681300000|2023-07-18 11:55:00|18543.94|18543.94|18551.79|18551.79|18551.79|18551.79|18543.92|18543.92|0
1689681600000|2023-07-18 12:00:00|18551.84|18551.84|18558.14|18558.14|18558.23|18558.23|18551.84|18551.84|0
1689681900000|2023-07-18 12:05:00|18558.08|18558.08|18567.41|18567.41|18567.89|18567.89|18558|18558|0
1689682200000|2023-07-18 12:10:00|18567.56|18567.56|18574.5|18574.5|18574.5|18574.5|18567.51|18567.51|0
1689682500000|2023-07-18 12:15:00|18574.6|18574.6|18586.05|18586.05|18586.05|18586.05|18574.41|18574.41|0
1689682800000|2023-07-18 12:20:00|18586.17|18586.17|18588.22|18588.22|18588.65|18588.65|18585.81|18585.81|0
1689683100000|2023-07-18 12:25:00|18588.14|18588.14|18587.81|18587.81|18590.6|18590.6|18587.53|18587.53|0
1689683400000|2023-07-18 12:30:00|18587.86|18587.86|18587.74|18587.74|18591.66|18591.66|18587.59|18587.59|0
1689683700000|2023-07-18 12:35:00|18587.89|18587.89|18585.69|18585.69|18588|18588|18584.64|18584.64|0
1689684000000|2023-07-18 12:40:00|18585.57|18585.57|18584.15|18584.15|18586.98|18586.98|18583.52|18583.52|0
1689684300000|2023-07-18 12:45:00|18584.17|18584.17|18593.72|18593.72|18593.87|18593.87|18583.74|18583.74|0
1689684600000|2023-07-18 12:50:00|18593.8|18593.8|18604.3|18604.3|18604.37|18604.37|18593.68|18593.68|0
1689684900000|2023-07-18 12:55:00|18604.44|18604.44|18604.06|18604.06|18605.37|18605.37|18602.15|18602.15|0
1689685200000|2023-07-18 13:00:00|18604.18|18604.18|18608.03|18608.03|18608.97|18608.97|18603.77|18603.77|0
1689685500000|2023-07-18 13:05:00|18608.13|18608.13|18611.97|18611.97|18612.33|18612.33|18608.13|18608.13|0
1689685800000|2023-07-18 13:10:00|18612.03|18612.03|18612.05|18612.05|18614.43|18614.43|18610.08|18610.08|0
1689686100000|2023-07-18 13:15:00|18611.81|18611.81|18603.96|18603.96|18613|18613|18603.23|18603.23|0
1689686400000|2023-07-18 13:20:00|18604.01|18604.01|18587.34|18587.34|18604.01|18604.01|18587.34|18587.34|0
1689686700000|2023-07-18 13:25:00|18587.27|18587.27|18574.89|18574.89|18587.39|18587.39|18574.64|18574.64|0
1689687000000|2023-07-18 13:30:00|18574.8|18574.8|18564.23|18564.23|18574.93|18574.93|18564.23|18564.23|0
1689687300000|2023-07-18 13:35:00|18564.62|18564.62|18569|18569|18569.12|18569.12|18563.58|18563.58|0
1689687600000|2023-07-18 13:40:00|18569.06|18569.06|18577.55|18577.55|18577.76|18577.76|18568.73|18568.73|0
1689687900000|2023-07-18 13:45:00|18577.59|18577.59|18569.6|18569.6|18578.38|18578.38|18566.64|18566.64|0
1689688200000|2023-07-18 13:50:00|18569.72|18569.72|18578.16|18578.16|18578.21|18578.21|18569.67|18569.67|0
1689688500000|2023-07-18 13:55:00|18578.2|18578.2|18583.47|18583.47|18583.47|18583.47|18578.11|18578.11|0
1689688800000|2023-07-18 14:00:00|18583.6|18583.6|18590.65|18590.65|18590.93|18590.93|18583.44|18583.44|0
1689689100000|2023-07-18 14:05:00|18590.77|18590.77|18591.96|18591.96|18592.78|18592.78|18590.63|18590.63|0
1689689400000|2023-07-18 14:10:00|18592.02|18592.02|18592.65|18592.65|18593.3|18593.3|18590.13|18590.13|0
1689689700000|2023-07-18 14:15:00|18592.5|18592.5|18596.14|18596.14|18596.35|18596.35|18589.58|18589.58|0
1689690000000|2023-07-18 14:20:00|18595.96|18595.96|18603.81|18603.81|18604.04|18604.04|18595.96|18595.96|0
1689690300000|2023-07-18 14:25:00|18603.86|18603.86|18608.69|18608.69|18608.69|18608.69|18603.7|18603.7|0
1689690600000|2023-07-18 14:30:00|18608.76|18608.76|18604.09|18604.09|18608.95|18608.95|18603.93|18603.93|0
1689690900000|2023-07-18 14:35:00|18604.01|18604.01|18602.37|18602.37|18604.51|18604.51|18600.04|18600.04|0
1689691200000|2023-07-18 14:40:00|18602.3|18602.3|18608.63|18608.63|18608.63|18608.63|18601.56|18601.56|0
1689691500000|2023-07-18 14:45:00|18608.66|18608.66|18609.26|18609.26|18610.73|18610.73|18606.85|18606.85|0
1689691800000|2023-07-18 14:50:00|18609.28|18609.28|18617.06|18617.06|18618.2|18618.2|18608.69|18608.69|0
1689692100000|2023-07-18 14:55:00|18617.09|18617.09|18614.13|18614.13|18618.36|18618.36|18614.03|18614.03|0
1689692400000|2023-07-18 15:00:00|18614|18614|18610.43|18610.43|18614|18614|18609.7|18609.7|0
1689692700000|2023-07-18 15:05:00|18610.39|18610.39|18619.65|18619.65|18620.33|18620.33|18610.39|18610.39|0
1689693000000|2023-07-18 15:10:00|18619.66|18619.66|18623|18623|18624.27|18624.27|18619.54|18619.54|0
1689693300000|2023-07-18 15:15:00|18623.26|18623.26|18622.36|18622.36|18624.46|18624.46|18621.01|18621.01|0
1689693600000|2023-07-18 15:20:00|18622.3|18622.3|18624.62|18624.62|18625.85|18625.85|18622.3|18622.3|0
1689693900000|2023-07-18 15:25:00|18624.39|18624.39|18626.51|18626.51|18626.85|18626.85|18623.59|18623.59|0
1689750900000|2023-07-19 07:15:00|19167.81|19167.81|19184.75|19184.75|19184.86|19184.86|19164.11|19164.11|0
1689751200000|2023-07-19 07:20:00|19184.96|19184.96|19173.02|19173.02|19191.33|19191.33|19171.83|19171.83|0
1689751500000|2023-07-19 07:25:00|19173.2|19173.2|19134.93|19134.93|19177.29|19177.29|19134.93|19134.93|0
1689751800000|2023-07-19 07:30:00|19134.13|19134.13|19113.23|19113.23|19134.13|19134.13|19113.14|19113.14|0
1689752100000|2023-07-19 07:35:00|19113.09|19113.09|19080.82|19080.82|19113.09|19113.09|19080.59|19080.59|0
1689752400000|2023-07-19 07:40:00|19079.94|19079.94|19059.99|19059.99|19080.13|19080.13|19059.48|19059.48|0
1689752700000|2023-07-19 07:45:00|19060.01|19060.01|19069.73|19069.73|19069.73|19069.73|19059.51|19059.51|0
1689753000000|2023-07-19 07:50:00|19069.94|19069.94|19077.12|19077.12|19078.44|19078.44|19069.68|19069.68|0
1689753300000|2023-07-19 07:55:00|19076.83|19076.83|19070.95|19070.95|19077.9|19077.9|19070.6|19070.6|0
1689753600000|2023-07-19 08:00:00|19070.54|19070.54|19072.21|19072.21|19074.46|19074.46|19069.78|19069.78|0
1689753900000|2023-07-19 08:05:00|19072.29|19072.29|19065.86|19065.86|19072.42|19072.42|19065.86|19065.86|0
1689754200000|2023-07-19 08:10:00|19065.88|19065.88|19065.93|19065.93|19066.39|19066.39|19060.99|19060.99|0
1689754500000|2023-07-19 08:15:00|19066.05|19066.05|19072.4|19072.4|19072.43|19072.43|19065.62|19065.62|0
1689754800000|2023-07-19 08:20:00|19072.32|19072.32|19078.79|19078.79|19079.96|19079.96|19072.32|19072.32|0
1689755100000|2023-07-19 08:25:00|19078.99|19078.99|19093.63|19093.63|19093.63|19093.63|19078.99|19078.99|0
1689755400000|2023-07-19 08:30:00|19093.52|19093.52|19108.58|19108.58|19109.63|19109.63|19093.52|19093.52|0
1689755700000|2023-07-19 08:35:00|19108.71|19108.71|19111.72|19111.72|19113.26|19113.26|19105.79|19105.79|0
1689756000000|2023-07-19 08:40:00|19111.62|19111.62|19117.59|19117.59|19118.39|19118.39|19111.49|19111.49|0
1689756300000|2023-07-19 08:45:00|19117.51|19117.51|19118.18|19118.18|19118.35|19118.35|19114.2|19114.2|0
1689756600000|2023-07-19 08:50:00|19118.25|19118.25|19119.02|19119.02|19122.37|19122.37|19118.07|19118.07|0
1689756900000|2023-07-19 08:55:00|19119.13|19119.13|19149.55|19149.55|19149.55|19149.55|19118.83|19118.83|0
1689757200000|2023-07-19 09:00:00|19149.43|19149.43|19154.28|19154.28|19155.15|19155.15|19149.43|19149.43|0
1689757500000|2023-07-19 09:05:00|19154.13|19154.13|19164.89|19164.89|19165.91|19165.91|19154.05|19154.05|0
1689757800000|2023-07-19 09:10:00|19165.04|19165.04|19163.62|19163.62|19166.95|19166.95|19158.23|19158.23|0
1689758100000|2023-07-19 09:15:00|19163.65|19163.65|19170.38|19170.38|19170.38|19170.38|19158.35|19158.35|0
1689758400000|2023-07-19 09:20:00|19170.24|19170.24|19175.79|19175.79|19175.99|19175.99|19168.89|19168.89|0
1689758700000|2023-07-19 09:25:00|19175.9|19175.9|19176.33|19176.33|19177.44|19177.44|19173.6|19173.6|0
1689759000000|2023-07-19 09:30:00|19176.25|19176.25|19170.78|19170.78|19176.29|19176.29|19167.17|19167.17|0
1689759300000|2023-07-19 09:35:00|19170.62|19170.62|19171.26|19171.26|19174.27|19174.27|19169.44|19169.44|0
1689759600000|2023-07-19 09:40:00|19170.68|19170.68|19170.24|19170.24|19174.33|19174.33|19170.16|19170.16|0
1689759900000|2023-07-19 09:45:00|19170|19170|19167.73|19167.73|19171.37|19171.37|19165.51|19165.51|0
1689760200000|2023-07-19 09:50:00|19167.89|19167.89|19162.16|19162.16|19168.06|19168.06|19160.53|19160.53|0
1689760500000|2023-07-19 09:55:00|19162.25|19162.25|19151.76|19151.76|19162.64|19162.64|19151.52|19151.52|0
1689760800000|2023-07-19 10:00:00|19151.73|19151.73|19146.54|19146.54|19151.77|19151.77|19146.5|19146.5|0
1689761100000|2023-07-19 10:05:00|19146.51|19146.51|19151.38|19151.38|19151.6|19151.6|19145.72|19145.72|0
1689761400000|2023-07-19 10:10:00|19151.34|19151.34|19155.14|19155.14|19155.16|19155.16|19150.01|19150.01|0
1689761700000|2023-07-19 10:15:00|19155.53|19155.53|19163.71|19163.71|19163.76|19163.76|19155.47|19155.47|0
1689762000000|2023-07-19 10:20:00|19163.8|19163.8|19157.04|19157.04|19165.87|19165.87|19156.18|19156.18|0
1689762300000|2023-07-19 10:25:00|19157.24|19157.24|19157.74|19157.74|19158.65|19158.65|19156.94|19156.94|0
1689762600000|2023-07-19 10:30:00|19157.77|19157.77|19158.62|19158.62|19158.94|19158.94|19156.37|19156.37|0
1689762900000|2023-07-19 10:35:00|19158.86|19158.86|19161.03|19161.03|19163.03|19163.03|19158.86|19158.86|0
1689763200000|2023-07-19 10:40:00|19161.07|19161.07|19170.07|19170.07|19170.6|19170.6|19160.52|19160.52|0
1689763500000|2023-07-19 10:45:00|19170.14|19170.14|19176.45|19176.45|19176.47|19176.47|19170.14|19170.14|0
1689763800000|2023-07-19 10:50:00|19176.56|19176.56|19189.36|19189.36|19189.36|19189.36|19176.33|19176.33|0
1689764100000|2023-07-19 10:55:00|19189.39|19189.39|19204.33|19204.33|19204.33|19204.33|19189.39|19189.39|0
1689764400000|2023-07-19 11:00:00|19204.39|19204.39|19223.51|19223.51|19223.75|19223.75|19204.39|19204.39|0
1689764700000|2023-07-19 11:05:00|19223.69|19223.69|19222.4|19222.4|19224.14|19224.14|19218.34|19218.34|0
1689765000000|2023-07-19 11:10:00|19222.43|19222.43|19213.15|19213.15|19223.72|19223.72|19213.15|19213.15|0
1689765300000|2023-07-19 11:15:00|19213.05|19213.05|19211.16|19211.16|19213.26|19213.26|19211.16|19211.16|0
1689765600000|2023-07-19 11:20:00|19211.04|19211.04|19201.05|19201.05|19211.13|19211.13|19201.05|19201.05|0
1689765900000|2023-07-19 11:25:00|19200.81|19200.81|19190.74|19190.74|19200.96|19200.96|19190.74|19190.74|0
1689766200000|2023-07-19 11:30:00|19190.67|19190.67|19191.51|19191.51|19191.58|19191.58|19187.5|19187.5|0
1689766500000|2023-07-19 11:35:00|19191.45|19191.45|19197.39|19197.39|19199.58|19199.58|19191.33|19191.33|0
1689766800000|2023-07-19 11:40:00|19197.37|19197.37|19199.13|19199.13|19199.29|19199.29|19195.8|19195.8|0
1689767100000|2023-07-19 11:45:00|19199.21|19199.21|19201.61|19201.61|19203.47|19203.47|19199.16|19199.16|0
1689767400000|2023-07-19 11:50:00|19201.56|19201.56|19200.01|19200.01|19201.75|19201.75|19198.93|19198.93|0
1689767700000|2023-07-19 11:55:00|19200.08|19200.08|19201.8|19201.8|19202.87|19202.87|19199.65|19199.65|0
1689768000000|2023-07-19 12:00:00|19201.74|19201.74|19200.6|19200.6|19202.38|19202.38|19199.75|19199.75|0
1689768300000|2023-07-19 12:05:00|19200.61|19200.61|19200.65|19200.65|19203.04|19203.04|19199.41|19199.41|0
1689768600000|2023-07-19 12:10:00|19200.69|19200.69|19203|19203|19204.25|19204.25|19200.69|19200.69|0
1689768900000|2023-07-19 12:15:00|19202.84|19202.84|19204.48|19204.48|19206.23|19206.23|19202.75|19202.75|0
1689769200000|2023-07-19 12:20:00|19204.72|19204.72|19204.57|19204.57|19207.79|19207.79|19203.51|19203.51|0
1689769500000|2023-07-19 12:25:00|19204.4|19204.4|19213.34|19213.34|19213.34|19213.34|19203.45|19203.45|0
1689769800000|2023-07-19 12:30:00|19213.27|19213.27|19219.83|19219.83|19220.72|19220.72|19213.27|19213.27|0
1689770100000|2023-07-19 12:35:00|19219.79|19219.79|19225.07|19225.07|19225.07|19225.07|19218.86|19218.86|0
1689770400000|2023-07-19 12:40:00|19224.89|19224.89|19228.69|19228.69|19230.25|19230.25|19224.7|19224.7|0
1689770700000|2023-07-19 12:45:00|19228.79|19228.79|19229.34|19229.34|19229.41|19229.41|19225.98|19225.98|0
1689771000000|2023-07-19 12:50:00|19229.38|19229.38|19234.27|19234.27|19235.56|19235.56|19228.48|19228.48|0
1689771300000|2023-07-19 12:55:00|19234.12|19234.12|19236.54|19236.54|19237.08|19237.08|19233.93|19233.93|0
1689771600000|2023-07-19 13:00:00|19236.45|19236.45|19233.99|19233.99|19239.1|19239.1|19233.95|19233.95|0
1689771900000|2023-07-19 13:05:00|19234.05|19234.05|19236.48|19236.48|19236.79|19236.79|19233.41|19233.41|0
1689772200000|2023-07-19 13:10:00|19236.59|19236.59|19248.98|19248.98|19249.32|19249.32|19236.05|19236.05|0
1689772500000|2023-07-19 13:15:00|19249.14|19249.14|19254.42|19254.42|19254.48|19254.48|19248.92|19248.92|0
1689772800000|2023-07-19 13:20:00|19254.49|19254.49|19259.69|19259.69|19260.84|19260.84|19253.81|19253.81|0
1689773100000|2023-07-19 13:25:00|19259.63|19259.63|19260.7|19260.7|19262.58|19262.58|19258.58|19258.58|0
1689773400000|2023-07-19 13:30:00|19260.5|19260.5|19261.44|19261.44|19262.06|19262.06|19253.71|19253.71|0
1689773700000|2023-07-19 13:35:00|19261.32|19261.32|19274.18|19274.18|19274.71|19274.71|19261.12|19261.12|0
1689774000000|2023-07-19 13:40:00|19274.26|19274.26|19273.07|19273.07|19276.42|19276.42|19270.41|19270.41|0
1689774300000|2023-07-19 13:45:00|19273.01|19273.01|19283.77|19283.77|19283.77|19283.77|19272.62|19272.62|0
1689774600000|2023-07-19 13:50:00|19283.93|19283.93|19287.93|19287.93|19289.43|19289.43|19283.23|19283.23|0
1689774900000|2023-07-19 13:55:00|19287.83|19287.83|19294.27|19294.27|19294.57|19294.57|19286.85|19286.85|0
1689775200000|2023-07-19 14:00:00|19294.13|19294.13|19288.39|19288.39|19294.13|19294.13|19285.41|19285.41|0
1689775500000|2023-07-19 14:05:00|19288.34|19288.34|19291.59|19291.59|19291.78|19291.78|19284.75|19284.75|0
1689775800000|2023-07-19 14:10:00|19291.85|19291.85|19312.98|19312.98|19314.29|19314.29|19290.49|19290.49|0
1689776100000|2023-07-19 14:15:00|19312.92|19312.92|19304.35|19304.35|19313.4|19313.4|19304.35|19304.35|0
1689776400000|2023-07-19 14:20:00|19304.39|19304.39|19307.55|19307.55|19308.02|19308.02|19303.23|19303.23|0
1689776700000|2023-07-19 14:25:00|19307.67|19307.67|19294.75|19294.75|19307.76|19307.76|19294.75|19294.75|0
1689777000000|2023-07-19 14:30:00|19294.69|19294.69|19292.82|19292.82|19297.71|19297.71|19290.7|19290.7|0
1689777300000|2023-07-19 14:35:00|19292.88|19292.88|19283.26|19283.26|19293.52|19293.52|19282.96|19282.96|0
1689777600000|2023-07-19 14:40:00|19283.04|19283.04|19282.62|19282.62|19283.12|19283.12|19280.53|19280.53|0
1689777900000|2023-07-19 14:45:00|19282.56|19282.56|19278.12|19278.12|19282.62|19282.62|19278.03|19278.03|0
1689778200000|2023-07-19 14:50:00|19278.22|19278.22|19281.8|19281.8|19282.9|19282.9|19277.43|19277.43|0
1689778500000|2023-07-19 14:55:00|19281.83|19281.83|19269.99|19269.99|19282.05|19282.05|19269.95|19269.95|0
1689778800000|2023-07-19 15:00:00|19269.91|19269.91|19271.81|19271.81|19273.67|19273.67|19266.97|19266.97|0
1689779100000|2023-07-19 15:05:00|19271.77|19271.77|19269.19|19269.19|19272.15|19272.15|19267.82|19267.82|0
1689779400000|2023-07-19 15:10:00|19269.23|19269.23|19266.1|19266.1|19270.13|19270.13|19265.77|19265.77|0
1689779700000|2023-07-19 15:15:00|19266.06|19266.06|19272.31|19272.31|19272.31|19272.31|19265.13|19265.13|0
1689780000000|2023-07-19 15:20:00|19272.4|19272.4|19273.7|19273.7|19275.9|19275.9|19272.4|19272.4|0
1689780300000|2023-07-19 15:25:00|19273.75|19273.75|19284.06|19284.06|19288.12|19288.12|19272.65|19272.65|0
1689837300000|2023-07-20 07:15:00|19298.76|19298.76|19311.76|19311.76|19312.32|19312.32|19298.55|19298.55|0
1689837600000|2023-07-20 07:20:00|19311.91|19311.91|19305.85|19305.85|19313.06|19313.06|19303.32|19303.32|0
1689837900000|2023-07-20 07:25:00|19305.89|19305.89|19313.29|19313.29|19313.62|19313.62|19305.68|19305.68|0
1689838200000|2023-07-20 07:30:00|19313.43|19313.43|19345.54|19345.54|19346.94|19346.94|19313.34|19313.34|0
1689838500000|2023-07-20 07:35:00|19345.6|19345.6|19334.43|19334.43|19347.46|19347.46|19334.43|19334.43|0
1689838800000|2023-07-20 07:40:00|19334.27|19334.27|19336.39|19336.39|19336.53|19336.53|19328.76|19328.76|0
1689839100000|2023-07-20 07:45:00|19336.46|19336.46|19337.92|19337.92|19339.8|19339.8|19336.3|19336.3|0
1689839400000|2023-07-20 07:50:00|19337.51|19337.51|19340.33|19340.33|19340.33|19340.33|19333.93|19333.93|0
1689839700000|2023-07-20 07:55:00|19340.25|19340.25|19347|19347|19347|19347|19338.74|19338.74|0
1689840000000|2023-07-20 08:00:00|19347.05|19347.05|19346.97|19346.97|19349.27|19349.27|19344.56|19344.56|0
1689840300000|2023-07-20 08:05:00|19346.41|19346.41|19340.18|19340.18|19346.41|19346.41|19340.18|19340.18|0
1689840600000|2023-07-20 08:10:00|19340.12|19340.12|19334.68|19334.68|19340.12|19340.12|19330.83|19330.83|0
1689840900000|2023-07-20 08:15:00|19334.91|19334.91|19344.5|19344.5|19344.5|19344.5|19334.72|19334.72|0
1689841200000|2023-07-20 08:20:00|19344.56|19344.56|19356.12|19356.12|19356.37|19356.37|19344.26|19344.26|0
1689841500000|2023-07-20 08:25:00|19356.24|19356.24|19360.99|19360.99|19361.27|19361.27|19355.41|19355.41|0
1689841800000|2023-07-20 08:30:00|19360.59|19360.59|19368.08|19368.08|19368.1|19368.1|19360.59|19360.59|0
1689842100000|2023-07-20 08:35:00|19368.6|19368.6|19381.3|19381.3|19381.3|19381.3|19368.05|19368.05|0
1689842400000|2023-07-20 08:40:00|19381.49|19381.49|19378.21|19378.21|19383.32|19383.32|19376.91|19376.91|0
1689842700000|2023-07-20 08:45:00|19378.16|19378.16|19381.34|19381.34|19381.47|19381.47|19377.25|19377.25|0
1689843000000|2023-07-20 08:50:00|19381.21|19381.21|19383.74|19383.74|19383.94|19383.94|19377.67|19377.67|0
1689843300000|2023-07-20 08:55:00|19383.66|19383.66|19384.66|19384.66|19385.16|19385.16|19381.81|19381.81|0
1689843600000|2023-07-20 09:00:00|19384.36|19384.36|19391.51|19391.51|19394.46|19394.46|19384.28|19384.28|0
1689843900000|2023-07-20 09:05:00|19391.41|19391.41|19403.57|19403.57|19403.6|19403.6|19390.13|19390.13|0
1689844200000|2023-07-20 09:10:00|19403.46|19403.46|19423.88|19423.88|19423.88|19423.88|19403.16|19403.16|0
1689844500000|2023-07-20 09:15:00|19424.08|19424.08|19449.5|19449.5|19449.5|19449.5|19424.08|19424.08|0
1689844800000|2023-07-20 09:20:00|19449.55|19449.55|19455.72|19455.72|19456.86|19456.86|19449.47|19449.47|0
1689845100000|2023-07-20 09:25:00|19455.78|19455.78|19461.82|19461.82|19461.91|19461.91|19455.78|19455.78|0
1689845400000|2023-07-20 09:30:00|19461.54|19461.54|19465.47|19465.47|19466.14|19466.14|19460.42|19460.42|0
1689845700000|2023-07-20 09:35:00|19465.56|19465.56|19443.94|19443.94|19467.99|19467.99|19442.52|19442.52|0
1689846000000|2023-07-20 09:40:00|19443.85|19443.85|19439.51|19439.51|19446.44|19446.44|19439.22|19439.22|0
1689846300000|2023-07-20 09:45:00|19439.67|19439.67|19446.05|19446.05|19447.11|19447.11|19439.4|19439.4|0
1689846600000|2023-07-20 09:50:00|19445.83|19445.83|19440.88|19440.88|19446.81|19446.81|19440.18|19440.18|0
1689846900000|2023-07-20 09:55:00|19441.1|19441.1|19441.05|19441.05|19443.02|19443.02|19439.48|19439.48|0
1689847200000|2023-07-20 10:00:00|19440.96|19440.96|19443.9|19443.9|19443.93|19443.93|19438.52|19438.52|0
1689847500000|2023-07-20 10:05:00|19444.06|19444.06|19440.69|19440.69|19444.37|19444.37|19438.69|19438.69|0
1689847800000|2023-07-20 10:10:00|19440.47|19440.47|19444.15|19444.15|19444.39|19444.39|19439.9|19439.9|0
1689848100000|2023-07-20 10:15:00|19444.34|19444.34|19449.66|19449.66|19451.63|19451.63|19444.34|19444.34|0
1689848400000|2023-07-20 10:20:00|19449.42|19449.42|19458.57|19458.57|19458.69|19458.69|19449.1|19449.1|0
1689848700000|2023-07-20 10:25:00|19458.68|19458.68|19458.01|19458.01|19459.23|19459.23|19456.09|19456.09|0
1689849000000|2023-07-20 10:30:00|19458.19|19458.19|19456.12|19456.12|19458.19|19458.19|19454.73|19454.73|0
1689849300000|2023-07-20 10:35:00|19456.2|19456.2|19455|19455|19457.2|19457.2|19454.82|19454.82|0
1689849600000|2023-07-20 10:40:00|19455.13|19455.13|19458.39|19458.39|19458.81|19458.81|19454.22|19454.22|0
1689849900000|2023-07-20 10:45:00|19458.52|19458.52|19453.3|19453.3|19459.44|19459.44|19453.28|19453.28|0
1689850200000|2023-07-20 10:50:00|19453.4|19453.4|19458.8|19458.8|19459.47|19459.47|19453.4|19453.4|0
1689850500000|2023-07-20 10:55:00|19458.58|19458.58|19457.54|19457.54|19459.96|19459.96|19457.54|19457.54|0
1689850800000|2023-07-20 11:00:00|19457.57|19457.57|19457.57|19457.57|19459.66|19459.66|19456.89|19456.89|0
1689851100000|2023-07-20 11:05:00|19457.52|19457.52|19457.55|19457.55|19459.93|19459.93|19457.01|19457.01|0
1689851400000|2023-07-20 11:10:00|19457.48|19457.48|19455.37|19455.37|19457.89|19457.89|19455.37|19455.37|0
1689851700000|2023-07-20 11:15:00|19455.24|19455.24|19451.85|19451.85|19455.25|19455.25|19451.51|19451.51|0
1689852000000|2023-07-20 11:20:00|19451.78|19451.78|19445.54|19445.54|19451.81|19451.81|19445.54|19445.54|0
1689852300000|2023-07-20 11:25:00|19445.5|19445.5|19444.6|19444.6|19445.75|19445.75|19442.66|19442.66|0
1689852600000|2023-07-20 11:30:00|19445.38|19445.38|19457.68|19457.68|19457.74|19457.74|19445.34|19445.34|0
1689852900000|2023-07-20 11:35:00|19457.77|19457.77|19458.65|19458.65|19460.46|19460.46|19454.7|19454.7|0
1689853200000|2023-07-20 11:40:00|19458.67|19458.67|19458.2|19458.2|19460.5|19460.5|19457.77|19457.77|0
1689853500000|2023-07-20 11:45:00|19458.16|19458.16|19463.28|19463.28|19463.38|19463.38|19456.17|19456.17|0
1689853800000|2023-07-20 11:50:00|19463.43|19463.43|19461.57|19461.57|19464.66|19464.66|19461.43|19461.43|0
1689854100000|2023-07-20 11:55:00|19461.46|19461.46|19443.86|19443.86|19461.46|19461.46|19443.77|19443.77|0
1689854400000|2023-07-20 12:00:00|19443.8|19443.8|19427.8|19427.8|19444.02|19444.02|19427.35|19427.35|0
1689854700000|2023-07-20 12:05:00|19426.87|19426.87|19412.36|19412.36|19427.08|19427.08|19412.24|19412.24|0
1689855000000|2023-07-20 12:10:00|19412.3|19412.3|19398.34|19398.34|19412.38|19412.38|19398.12|19398.12|0
1689855300000|2023-07-20 12:15:00|19398.28|19398.28|19403.03|19403.03|19403.99|19403.99|19397.87|19397.87|0
1689855600000|2023-07-20 12:20:00|19403.08|19403.08|19406.93|19406.93|19407.73|19407.73|19403.08|19403.08|0
1689855900000|2023-07-20 12:25:00|19406.69|19406.69|19412.51|19412.51|19412.64|19412.64|19406.57|19406.57|0
1689856200000|2023-07-20 12:30:00|19412.59|19412.59|19408.2|19408.2|19412.79|19412.79|19408.1|19408.1|0
1689856500000|2023-07-20 12:35:00|19408.08|19408.08|19402.89|19402.89|19408.99|19408.99|19400.49|19400.49|0
1689856800000|2023-07-20 12:40:00|19402.97|19402.97|19395.45|19395.45|19403.85|19403.85|19395.45|19395.45|0
1689857100000|2023-07-20 12:45:00|19395.42|19395.42|19390.19|19390.19|19395.42|19395.42|19390.19|19390.19|0
1689857400000|2023-07-20 12:50:00|19390.31|19390.31|19375.83|19375.83|19390.37|19390.37|19375.83|19375.83|0
1689857700000|2023-07-20 12:55:00|19375.77|19375.77|19371.15|19371.15|19375.77|19375.77|19371.15|19371.15|0
1689858000000|2023-07-20 13:00:00|19371.11|19371.11|19364.25|19364.25|19371.33|19371.33|19363.22|19363.22|0
1689858300000|2023-07-20 13:05:00|19364.04|19364.04|19355.6|19355.6|19364.04|19364.04|19355.6|19355.6|0
1689858600000|2023-07-20 13:10:00|19355.51|19355.51|19358.34|19358.34|19360.68|19360.68|19354.24|19354.24|0
1689858900000|2023-07-20 13:15:00|19358.4|19358.4|19356.34|19356.34|19358.84|19358.84|19354.2|19354.2|0
1689859200000|2023-07-20 13:20:00|19356.4|19356.4|19368.37|19368.37|19369.93|19369.93|19353.37|19353.37|0
1689859500000|2023-07-20 13:25:00|19368.4|19368.4|19364.65|19364.65|19368.4|19368.4|19364.46|19364.46|0
1689859800000|2023-07-20 13:30:00|19364.57|19364.57|19358.02|19358.02|19364.83|19364.83|19357.82|19357.82|0
1689860100000|2023-07-20 13:35:00|19357.97|19357.97|19355.53|19355.53|19357.97|19357.97|19352.93|19352.93|0
1689860400000|2023-07-20 13:40:00|19355.2|19355.2|19355.3|19355.3|19357.52|19357.52|19353.55|19353.55|0
1689860700000|2023-07-20 13:45:00|19355.36|19355.36|19361.04|19361.04|19361.04|19361.04|19354.87|19354.87|0
1689861000000|2023-07-20 13:50:00|19361.08|19361.08|19365.23|19365.23|19365.84|19365.84|19359.27|19359.27|0
1689861300000|2023-07-20 13:55:00|19365.29|19365.29|19367.61|19367.61|19367.76|19367.76|19363.45|19363.45|0
1689861600000|2023-07-20 14:00:00|19367.68|19367.68|19361.39|19361.39|19368.14|19368.14|19361.25|19361.25|0
1689861900000|2023-07-20 14:05:00|19361.5|19361.5|19355.04|19355.04|19361.72|19361.72|19354.89|19354.89|0
1689862200000|2023-07-20 14:10:00|19355.32|19355.32|19350.48|19350.48|19355.37|19355.37|19350.48|19350.48|0
1689862500000|2023-07-20 14:15:00|19350.61|19350.61|19339.96|19339.96|19350.84|19350.84|19338.29|19338.29|0
1689862800000|2023-07-20 14:20:00|19339.83|19339.83|19332.04|19332.04|19339.89|19339.89|19329.79|19329.79|0
1689863100000|2023-07-20 14:25:00|19331.93|19331.93|19325.91|19325.91|19332.34|19332.34|19325.66|19325.66|0
1689863400000|2023-07-20 14:30:00|19325.78|19325.78|19314.21|19314.21|19325.92|19325.92|19313.98|19313.98|0
1689863700000|2023-07-20 14:35:00|19314.35|19314.35|19299.04|19299.04|19314.35|19314.35|19298.54|19298.54|0
1689864000000|2023-07-20 14:40:00|19299.11|19299.11|19297.39|19297.39|19303.27|19303.27|19297.12|19297.12|0
1689864300000|2023-07-20 14:45:00|19297.42|19297.42|19301.26|19301.26|19302.32|19302.32|19297.41|19297.41|0
1689864600000|2023-07-20 14:50:00|19301.22|19301.22|19306.27|19306.27|19306.76|19306.76|19300.94|19300.94|0
1689864900000|2023-07-20 14:55:00|19306.11|19306.11|19292.55|19292.55|19306.54|19306.54|19292.55|19292.55|0
1689865200000|2023-07-20 15:00:00|19292.48|19292.48|19293.53|19293.53|19296.17|19296.17|19291.11|19291.11|0
1689865500000|2023-07-20 15:05:00|19293.34|19293.34|19296.87|19296.87|19299.13|19299.13|19293.14|19293.14|0
1689865800000|2023-07-20 15:10:00|19296.84|19296.84|19302.63|19302.63|19302.87|19302.87|19296.74|19296.74|0
1689866100000|2023-07-20 15:15:00|19302.81|19302.81|19298.67|19298.67|19302.98|19302.98|19298.45|19298.45|0
1689866400000|2023-07-20 15:20:00|19298.22|19298.22|19301.69|19301.69|19301.81|19301.81|19297.37|19297.37|0
1689866700000|2023-07-20 15:25:00|19301.64|19301.64|19294.66|19294.66|19304.53|19304.53|19294.26|19294.26|0
1689923700000|2023-07-21 07:15:00|19251.92|19251.92|19248.12|19248.12|19254.65|19254.65|19247.7|19247.7|0
1689924000000|2023-07-21 07:20:00|19248.18|19248.18|19256.71|19256.71|19256.71|19256.71|19247.5|19247.5|0
1689924300000|2023-07-21 07:25:00|19256.8|19256.8|19255.39|19255.39|19258.99|19258.99|19254.86|19254.86|0
1689924600000|2023-07-21 07:30:00|19255.21|19255.21|19277.62|19277.62|19279.44|19279.44|19254.9|19254.9|0
1689924900000|2023-07-21 07:35:00|19277.5|19277.5|19267.11|19267.11|19278.41|19278.41|19267.11|19267.11|0
1689925200000|2023-07-21 07:40:00|19267.18|19267.18|19257.96|19257.96|19267.18|19267.18|19257.53|19257.53|0
1689925500000|2023-07-21 07:45:00|19257.72|19257.72|19260.24|19260.24|19263.17|19263.17|19255.87|19255.87|0
1689925800000|2023-07-21 07:50:00|19260.12|19260.12|19263.82|19263.82|19264.16|19264.16|19259.06|19259.06|0
1689926100000|2023-07-21 07:55:00|19263.75|19263.75|19260.29|19260.29|19263.92|19263.92|19260.05|19260.05|0
1689926400000|2023-07-21 08:00:00|19260.02|19260.02|19263.23|19263.23|19264.77|19264.77|19258.62|19258.62|0
1689926700000|2023-07-21 08:05:00|19263.28|19263.28|19254.25|19254.25|19264.82|19264.82|19254.21|19254.21|0
1689927000000|2023-07-21 08:10:00|19254.37|19254.37|19255.21|19255.21|19255.21|19255.21|19253.03|19253.03|0
1689927300000|2023-07-21 08:15:00|19255.03|19255.03|19259.56|19259.56|19260.2|19260.2|19254.65|19254.65|0
1689927600000|2023-07-21 08:20:00|19259.68|19259.68|19259.23|19259.23|19262.13|19262.13|19259.02|19259.02|0
1689927900000|2023-07-21 08:25:00|19259.05|19259.05|19266.1|19266.1|19266.37|19266.37|19257.05|19257.05|0
1689928200000|2023-07-21 08:30:00|19265.98|19265.98|19284.11|19284.11|19284.24|19284.24|19265.8|19265.8|0
1689928500000|2023-07-21 08:35:00|19284.13|19284.13|19291.83|19291.83|19292.22|19292.22|19284.13|19284.13|0
1689928800000|2023-07-21 08:40:00|19292.01|19292.01|19298.68|19298.68|19304.07|19304.07|19291.98|19291.98|0
1689929100000|2023-07-21 08:45:00|19298.66|19298.66|19289.58|19289.58|19299.85|19299.85|19289.56|19289.56|0
1689929400000|2023-07-21 08:50:00|19289.48|19289.48|19291.78|19291.78|19292.11|19292.11|19286.37|19286.37|0
1689929700000|2023-07-21 08:55:00|19291.97|19291.97|19298.16|19298.16|19298.16|19298.16|19291.31|19291.31|0
1689930000000|2023-07-21 09:00:00|19298.24|19298.24|19294.41|19294.41|19299.87|19299.87|19294.34|19294.34|0
1689930300000|2023-07-21 09:05:00|19294.25|19294.25|19290.18|19290.18|19294.59|19294.59|19290.01|19290.01|0
1689930600000|2023-07-21 09:10:00|19289.77|19289.77|19288.4|19288.4|19290.18|19290.18|19288.19|19288.19|0
1689930900000|2023-07-21 09:15:00|19288.42|19288.42|19293.07|19293.07|19293.07|19293.07|19287.79|19287.79|0
1689931200000|2023-07-21 09:20:00|19292.99|19292.99|19287.47|19287.47|19293.43|19293.43|19287.3|19287.3|0
1689931500000|2023-07-21 09:25:00|19287.26|19287.26|19281.83|19281.83|19287.26|19287.26|19281.68|19281.68|0
1689931800000|2023-07-21 09:30:00|19281.72|19281.72|19280.27|19280.27|19282.27|19282.27|19279.53|19279.53|0
1689932100000|2023-07-21 09:35:00|19280.41|19280.41|19280.2|19280.2|19280.78|19280.78|19278.05|19278.05|0
1689932400000|2023-07-21 09:40:00|19280.06|19280.06|19280.23|19280.23|19281.49|19281.49|19278.16|19278.16|0
1689932700000|2023-07-21 09:45:00|19280.31|19280.31|19279.07|19279.07|19281.77|19281.77|19278.78|19278.78|0
1689933000000|2023-07-21 09:50:00|19278.93|19278.93|19280.04|19280.04|19284.69|19284.69|19278.81|19278.81|0
1689933300000|2023-07-21 09:55:00|19280.01|19280.01|19277.26|19277.26|19280.29|19280.29|19277.26|19277.26|0
1689933600000|2023-07-21 10:00:00|19277.37|19277.37|19280.49|19280.49|19281.24|19281.24|19277.2|19277.2|0
1689933900000|2023-07-21 10:05:00|19280.62|19280.62|19278.5|19278.5|19281.1|19281.1|19278.5|19278.5|0
1689934200000|2023-07-21 10:10:00|19278.58|19278.58|19279.35|19279.35|19280.48|19280.48|19278.58|19278.58|0
1689934500000|2023-07-21 10:15:00|19279.3|19279.3|19278.11|19278.11|19279.54|19279.54|19277.26|19277.26|0
1689934800000|2023-07-21 10:20:00|19278.29|19278.29|19275.82|19275.82|19279.02|19279.02|19274.28|19274.28|0
1689935100000|2023-07-21 10:25:00|19275.69|19275.69|19277.43|19277.43|19278.36|19278.36|19275.69|19275.69|0
1689935400000|2023-07-21 10:30:00|19277.49|19277.49|19278.43|19278.43|19279.29|19279.29|19275.96|19275.96|0
1689935700000|2023-07-21 10:35:00|19278.63|19278.63|19277.82|19277.82|19279.1|19279.1|19277.06|19277.06|0
1689936000000|2023-07-21 10:40:00|19277.97|19277.97|19278.28|19278.28|19279.55|19279.55|19276.94|19276.94|0
1689936300000|2023-07-21 10:45:00|19278.43|19278.43|19275.22|19275.22|19279.05|19279.05|19274.85|19274.85|0
1689936600000|2023-07-21 10:50:00|19275.02|19275.02|19274.16|19274.16|19275.54|19275.54|19273.88|19273.88|0
1689936900000|2023-07-21 10:55:00|19274.34|19274.34|19269.5|19269.5|19274.34|19274.34|19269.5|19269.5|0
1689937200000|2023-07-21 11:00:00|19269.39|19269.39|19266.72|19266.72|19269.39|19269.39|19266.66|19266.66|0
1689937500000|2023-07-21 11:05:00|19266.5|19266.5|19268.94|19268.94|19269.56|19269.56|19265.97|19265.97|0
1689937800000|2023-07-21 11:10:00|19268.87|19268.87|19267.35|19267.35|19269.28|19269.28|19267.35|19267.35|0
1689938100000|2023-07-21 11:15:00|19267.17|19267.17|19268.91|19268.91|19269.03|19269.03|19267.15|19267.15|0
1689938400000|2023-07-21 11:20:00|19269.02|19269.02|19266.89|19266.89|19270.37|19270.37|19266.69|19266.69|0
1689938700000|2023-07-21 11:25:00|19266.91|19266.91|19265.72|19265.72|19267.32|19267.32|19263.81|19263.81|0
1689939000000|2023-07-21 11:30:00|19265.77|19265.77|19262.67|19262.67|19265.93|19265.93|19262.58|19262.58|0
1689939300000|2023-07-21 11:35:00|19262.75|19262.75|19261.82|19261.82|19262.84|19262.84|19261.04|19261.04|0
1689939600000|2023-07-21 11:40:00|19261.74|19261.74|19261.98|19261.98|19263.52|19263.52|19261.69|19261.69|0
1689939900000|2023-07-21 11:45:00|19261.85|19261.85|19262.62|19262.62|19262.78|19262.78|19260.77|19260.77|0
1689940200000|2023-07-21 11:50:00|19262.68|19262.68|19248.36|19248.36|19265.46|19265.46|19248.29|19248.29|0
1689940500000|2023-07-21 11:55:00|19248.59|19248.59|19227.45|19227.45|19248.59|19248.59|19227.13|19227.13|0
1689940800000|2023-07-21 12:00:00|19227.49|19227.49|19226.87|19226.87|19237.71|19237.71|19208.2|19208.2|0
1689941100000|2023-07-21 12:05:00|19226.74|19226.74|19218.3|19218.3|19227|19227|19218.22|19218.22|0
1689941400000|2023-07-21 12:10:00|19218.34|19218.34|19214.42|19214.42|19219.16|19219.16|19213.73|19213.73|0
1689941700000|2023-07-21 12:15:00|19214.35|19214.35|19235.18|19235.18|19235.87|19235.87|19212.48|19212.48|0
1689942000000|2023-07-21 12:20:00|19235.15|19235.15|19236.97|19236.97|19237.67|19237.67|19233.04|19233.04|0
1689942300000|2023-07-21 12:25:00|19236.9|19236.9|19237.64|19237.64|19237.83|19237.83|19236.36|19236.36|0
1689942600000|2023-07-21 12:30:00|19237.71|19237.71|19237.34|19237.34|19238.12|19238.12|19237.07|19237.07|0
1689942900000|2023-07-21 12:35:00|19237.46|19237.46|19239.27|19239.27|19239.43|19239.43|19236.9|19236.9|0
1689943200000|2023-07-21 12:40:00|19239.2|19239.2|19239.66|19239.66|19239.66|19239.66|19236.74|19236.74|0
1689943500000|2023-07-21 12:45:00|19239.82|19239.82|19238.56|19238.56|19240.18|19240.18|19237.35|19237.35|0
1689943800000|2023-07-21 12:50:00|19238.88|19238.88|19241.61|19241.61|19242.45|19242.45|19238.71|19238.71|0
1689944100000|2023-07-21 12:55:00|19241.49|19241.49|19243.65|19243.65|19243.77|19243.77|19240.12|19240.12|0
1689944400000|2023-07-21 13:00:00|19243.69|19243.69|19244.73|19244.73|19245.32|19245.32|19243.69|19243.69|0
1689944700000|2023-07-21 13:05:00|19244.8|19244.8|19246.16|19246.16|19246.57|19246.57|19244.46|19244.46|0
1689945000000|2023-07-21 13:10:00|19246.1|19246.1|19243.02|19243.02|19246.48|19246.48|19242.61|19242.61|0
1689945300000|2023-07-21 13:15:00|19243.09|19243.09|19238.49|19238.49|19243.2|19243.2|19238.19|19238.19|0
1689945600000|2023-07-21 13:20:00|19238.19|19238.19|19237.81|19237.81|19238.19|19238.19|19235.48|19235.48|0
1689945900000|2023-07-21 13:25:00|19237.87|19237.87|19240.22|19240.22|19240.64|19240.64|19237.26|19237.26|0
1689946200000|2023-07-21 13:30:00|19240.33|19240.33|19238.21|19238.21|19242.78|19242.78|19238.21|19238.21|0
1689946500000|2023-07-21 13:35:00|19238.15|19238.15|19230.88|19230.88|19238.28|19238.28|19230.76|19230.76|0
1689946800000|2023-07-21 13:40:00|19230.83|19230.83|19217.49|19217.49|19230.83|19230.83|19217.49|19217.49|0
1689947100000|2023-07-21 13:45:00|19217.44|19217.44|19209.69|19209.69|19217.44|19217.44|19208.06|19208.06|0
1689947400000|2023-07-21 13:50:00|19209.76|19209.76|19200.57|19200.57|19210.3|19210.3|19200.52|19200.52|0
1689947700000|2023-07-21 13:55:00|19200.49|19200.49|19195.49|19195.49|19201.13|19201.13|19195.37|19195.37|0
1689948000000|2023-07-21 14:00:00|19195.61|19195.61|19194.73|19194.73|19196.76|19196.76|19194.61|19194.61|0
1689948300000|2023-07-21 14:05:00|19194.82|19194.82|19199.69|19199.69|19199.99|19199.99|19194.78|19194.78|0
1689948600000|2023-07-21 14:10:00|19199.78|19199.78|19200.7|19200.7|19201.62|19201.62|19199.63|19199.63|0
1689948900000|2023-07-21 14:15:00|19200.54|19200.54|19201.82|19201.82|19203.11|19203.11|19200.48|19200.48|0
1689949200000|2023-07-21 14:20:00|19201.78|19201.78|19193.6|19193.6|19202.15|19202.15|19193.6|19193.6|0
1689949500000|2023-07-21 14:25:00|19193.48|19193.48|19186.1|19186.1|19193.48|19193.48|19185.61|19185.61|0
1689949800000|2023-07-21 14:30:00|19186.02|19186.02|19190.56|19190.56|19190.56|19190.56|19184.5|19184.5|0
1689950100000|2023-07-21 14:35:00|19190.65|19190.65|19186.53|19186.53|19190.98|19190.98|19186.07|19186.07|0
1689950400000|2023-07-21 14:40:00|19186.4|19186.4|19186.54|19186.54|19187.18|19187.18|19185.48|19185.48|0
1689950700000|2023-07-21 14:45:00|19186.57|19186.57|19176.85|19176.85|19187.67|19187.67|19176.85|19176.85|0
1689951000000|2023-07-21 14:50:00|19176.88|19176.88|19173.19|19173.19|19176.88|19176.88|19172.72|19172.72|0
1689951300000|2023-07-21 14:55:00|19173.22|19173.22|19171.91|19171.91|19173.26|19173.26|19169.9|19169.9|0
1689951600000|2023-07-21 15:00:00|19171.69|19171.69|19176.14|19176.14|19176.45|19176.45|19171.46|19171.46|0
1689951900000|2023-07-21 15:05:00|19176.18|19176.18|19187.98|19187.98|19188.96|19188.96|19175.88|19175.88|0
1689952200000|2023-07-21 15:10:00|19188.01|19188.01|19189.43|19189.43|19192.06|19192.06|19187.58|19187.58|0
1689952500000|2023-07-21 15:15:00|19189.4|19189.4|19191.82|19191.82|19191.82|19191.82|19187.45|19187.45|0
1689952800000|2023-07-21 15:20:00|19191.58|19191.58|19199.22|19199.22|19199.37|19199.37|19191.55|19191.55|0
1689953100000|2023-07-21 15:25:00|19199.19|19199.19|19198.45|19198.45|19202.18|19202.18|19197.55|19197.55|0
1690182900000|2023-07-24 07:15:00|19170.88|19170.88|19199.63|19199.63|19200.16|19200.16|19168.67|19168.67|0
1690183200000|2023-07-24 07:20:00|19199.9|19199.9|19204.82|19204.82|19205.63|19205.63|19198.64|19198.64|0
1690183500000|2023-07-24 07:25:00|19205.02|19205.02|19215.16|19215.16|19215.16|19215.16|19203.47|19203.47|0
1690183800000|2023-07-24 07:30:00|19215.23|19215.23|19215.85|19215.85|19219.82|19219.82|19213.73|19213.73|0
1690184100000|2023-07-24 07:35:00|19216.02|19216.02|19223.04|19223.04|19223.68|19223.68|19214.82|19214.82|0
1690184400000|2023-07-24 07:40:00|19223.08|19223.08|19228.84|19228.84|19230.25|19230.25|19222.93|19222.93|0
1690184700000|2023-07-24 07:45:00|19228.54|19228.54|19225.89|19225.89|19231.3|19231.3|19225.07|19225.07|0
1690185000000|2023-07-24 07:50:00|19225.8|19225.8|19222.97|19222.97|19227.28|19227.28|19221.93|19221.93|0
1690185300000|2023-07-24 07:55:00|19223|19223|19224.63|19224.63|19227.14|19227.14|19223|19223|0
1690185600000|2023-07-24 08:00:00|19224.39|19224.39|19221.57|19221.57|19229.1|19229.1|19221.51|19221.51|0
1690185900000|2023-07-24 08:05:00|19221.78|19221.78|19218.76|19218.76|19222.16|19222.16|19217.8|19217.8|0
1690186200000|2023-07-24 08:10:00|19218.68|19218.68|19230.21|19230.21|19230.35|19230.35|19218.06|19218.06|0
1690186500000|2023-07-24 08:15:00|19230.1|19230.1|19233.18|19233.18|19234.93|19234.93|19230.04|19230.04|0
1690186800000|2023-07-24 08:20:00|19233.65|19233.65|19235.1|19235.1|19235.1|19235.1|19231.63|19231.63|0
1690187100000|2023-07-24 08:25:00|19235.16|19235.16|19244.53|19244.53|19244.53|19244.53|19235.16|19235.16|0
1690187400000|2023-07-24 08:30:00|19244.59|19244.59|19247.6|19247.6|19247.72|19247.72|19243.61|19243.61|0
1690187700000|2023-07-24 08:35:00|19247.54|19247.54|19247.3|19247.3|19249.42|19249.42|19245.74|19245.74|0
1690188000000|2023-07-24 08:40:00|19247.16|19247.16|19247.29|19247.29|19247.34|19247.34|19245.14|19245.14|0
1690188300000|2023-07-24 08:45:00|19247.16|19247.16|19242.57|19242.57|19247.51|19247.51|19242.47|19242.47|0
1690188600000|2023-07-24 08:50:00|19242.51|19242.51|19244.93|19244.93|19245.06|19245.06|19241.18|19241.18|0
1690188900000|2023-07-24 08:55:00|19244.96|19244.96|19247.2|19247.2|19247.2|19247.2|19244.39|19244.39|0
1690189200000|2023-07-24 09:00:00|19247.07|19247.07|19244.67|19244.67|19247.15|19247.15|19244.15|19244.15|0
1690189500000|2023-07-24 09:05:00|19244.74|19244.74|19244.42|19244.42|19245.01|19245.01|19242.78|19242.78|0
1690189800000|2023-07-24 09:10:00|19244.38|19244.38|19247.57|19247.57|19247.7|19247.7|19243.96|19243.96|0
1690190100000|2023-07-24 09:15:00|19247.8|19247.8|19252.65|19252.65|19252.65|19252.65|19247.4|19247.4|0
1690190400000|2023-07-24 09:20:00|19252.73|19252.73|19257.28|19257.28|19257.35|19257.35|19251.88|19251.88|0
1690190700000|2023-07-24 09:25:00|19257.31|19257.31|19254.29|19254.29|19257.83|19257.83|19254.29|19254.29|0
1690191000000|2023-07-24 09:30:00|19254.4|19254.4|19254|19254|19254.79|19254.79|19252.52|19252.52|0
1690191300000|2023-07-24 09:35:00|19254.24|19254.24|19255.47|19255.47|19255.71|19255.71|19253.9|19253.9|0
1690191600000|2023-07-24 09:40:00|19255.24|19255.24|19256.58|19256.58|19257.42|19257.42|19254.76|19254.76|0
1690191900000|2023-07-24 09:45:00|19256.51|19256.51|19254.1|19254.1|19257.26|19257.26|19253.93|19253.93|0
1690192200000|2023-07-24 09:50:00|19254.06|19254.06|19258.07|19258.07|19258.26|19258.26|19253.84|19253.84|0
1690192500000|2023-07-24 09:55:00|19258.22|19258.22|19255.47|19255.47|19258.41|19258.41|19255.07|19255.07|0
1690192800000|2023-07-24 10:00:00|19255.13|19255.13|19254.03|19254.03|19255.47|19255.47|19253.96|19253.96|0
1690193100000|2023-07-24 10:05:00|19253.93|19253.93|19251.34|19251.34|19254.05|19254.05|19251.33|19251.33|0
1690193400000|2023-07-24 10:10:00|19251.4|19251.4|19253.52|19253.52|19253.75|19253.75|19250.67|19250.67|0
1690193700000|2023-07-24 10:15:00|19253.4|19253.4|19255.21|19255.21|19255.86|19255.86|19253.09|19253.09|0
1690194000000|2023-07-24 10:20:00|19255.17|19255.17|19257.53|19257.53|19257.53|19257.53|19253.97|19253.97|0
1690194300000|2023-07-24 10:25:00|19257.69|19257.69|19262.84|19262.84|19262.84|19262.84|19257.69|19257.69|0
1690194600000|2023-07-24 10:30:00|19262.8|19262.8|19254.14|19254.14|19263.33|19263.33|19254.02|19254.02|0
1690194900000|2023-07-24 10:35:00|19254.01|19254.01|19247.33|19247.33|19254.01|19254.01|19247.13|19247.13|0
1690195200000|2023-07-24 10:40:00|19247.56|19247.56|19243.06|19243.06|19249.97|19249.97|19242.72|19242.72|0
1690195500000|2023-07-24 10:45:00|19243.17|19243.17|19233.65|19233.65|19243.24|19243.24|19233.65|19233.65|0
1690195800000|2023-07-24 10:50:00|19233.7|19233.7|19229.14|19229.14|19233.7|19233.7|19228.81|19228.81|0
1690196100000|2023-07-24 10:55:00|19228.97|19228.97|19211.68|19211.68|19228.97|19228.97|19211.18|19211.18|0
1690196400000|2023-07-24 11:00:00|19211.11|19211.11|19195.39|19195.39|19211.11|19211.11|19195.39|19195.39|0
1690196700000|2023-07-24 11:05:00|19195.32|19195.32|19187.29|19187.29|19195.47|19195.47|19185.56|19185.56|0
1690197000000|2023-07-24 11:10:00|19187.5|19187.5|19193.54|19193.54|19193.54|19193.54|19187.18|19187.18|0
1690197300000|2023-07-24 11:15:00|19193.85|19193.85|19197.51|19197.51|19197.81|19197.81|19193.85|19193.85|0
1690197600000|2023-07-24 11:20:00|19197.6|19197.6|19201.97|19201.97|19202.02|19202.02|19196.63|19196.63|0
1690197900000|2023-07-24 11:25:00|19202.02|19202.02|19207.54|19207.54|19207.54|19207.54|19202.02|19202.02|0
1690198200000|2023-07-24 11:30:00|19207.26|19207.26|19206.16|19206.16|19210.01|19210.01|19205.92|19205.92|0
1690198500000|2023-07-24 11:35:00|19206.09|19206.09|19201.91|19201.91|19206.15|19206.15|19201.91|19201.91|0
1690198800000|2023-07-24 11:40:00|19201.97|19201.97|19197.29|19197.29|19203.03|19203.03|19197.19|19197.19|0
1690199100000|2023-07-24 11:45:00|19197.58|19197.58|19194.39|19194.39|19197.58|19197.58|19194.39|19194.39|0
1690199400000|2023-07-24 11:50:00|19194.06|19194.06|19195.83|19195.83|19195.83|19195.83|19192.54|19192.54|0
1690199700000|2023-07-24 11:55:00|19195.86|19195.86|19197.26|19197.26|19197.26|19197.26|19194.67|19194.67|0
1690200000000|2023-07-24 12:00:00|19197.51|19197.51|19195.04|19195.04|19198.85|19198.85|19194.76|19194.76|0
1690200300000|2023-07-24 12:05:00|19195.11|19195.11|19196.63|19196.63|19196.63|19196.63|19194.37|19194.37|0
1690200600000|2023-07-24 12:10:00|19196.44|19196.44|19197.19|19197.19|19197.91|19197.91|19196.16|19196.16|0
1690200900000|2023-07-24 12:15:00|19197.22|19197.22|19195.42|19195.42|19198.59|19198.59|19195.42|19195.42|0
1690201200000|2023-07-24 12:20:00|19195.23|19195.23|19195.11|19195.11|19195.69|19195.69|19194.2|19194.2|0
1690201500000|2023-07-24 12:25:00|19194.97|19194.97|19194.47|19194.47|19196.62|19196.62|19193.96|19193.96|0
1690201800000|2023-07-24 12:30:00|19195.05|19195.05|19196.33|19196.33|19197.83|19197.83|19194.5|19194.5|0
1690202100000|2023-07-24 12:35:00|19196.39|19196.39|19192.85|19192.85|19196.42|19196.42|19192.76|19192.76|0
1690202400000|2023-07-24 12:40:00|19192.95|19192.95|19191.9|19191.9|19193.18|19193.18|19191.3|19191.3|0
1690202700000|2023-07-24 12:45:00|19192.04|19192.04|19190.94|19190.94|19192.97|19192.97|19190.79|19190.79|0
1690203000000|2023-07-24 12:50:00|19191.06|19191.06|19192.79|19192.79|19193.73|19193.73|19191.06|19191.06|0
1690203300000|2023-07-24 12:55:00|19192.74|19192.74|19190.19|19190.19|19192.91|19192.91|19190.19|19190.19|0
1690203600000|2023-07-24 13:00:00|19190.27|19190.27|19186.43|19186.43|19191.43|19191.43|19186.26|19186.26|0
1690203900000|2023-07-24 13:05:00|19186.25|19186.25|19174.7|19174.7|19186.31|19186.31|19174.52|19174.52|0
1690204200000|2023-07-24 13:10:00|19174.66|19174.66|19174.31|19174.31|19175.03|19175.03|19173.74|19173.74|0
1690204500000|2023-07-24 13:15:00|19174.44|19174.44|19173.65|19173.65|19175.21|19175.21|19172.69|19172.69|0
1690204800000|2023-07-24 13:20:00|19173.57|19173.57|19169.54|19169.54|19173.76|19173.76|19169.54|19169.54|0
1690205100000|2023-07-24 13:25:00|19169.57|19169.57|19170.14|19170.14|19170.51|19170.51|19167.45|19167.45|0
1690205400000|2023-07-24 13:30:00|19170.3|19170.3|19171.65|19171.65|19171.71|19171.71|19169.4|19169.4|0
1690205700000|2023-07-24 13:35:00|19171.88|19171.88|19171.82|19171.82|19173.35|19173.35|19169.59|19169.59|0
1690206000000|2023-07-24 13:40:00|19171.74|19171.74|19175.58|19175.58|19175.58|19175.58|19171.62|19171.62|0
1690206300000|2023-07-24 13:45:00|19175.42|19175.42|19173.13|19173.13|19176.27|19176.27|19172.93|19172.93|0
1690206600000|2023-07-24 13:50:00|19172.83|19172.83|19172.41|19172.41|19174.85|19174.85|19172.14|19172.14|0
1690206900000|2023-07-24 13:55:00|19172.48|19172.48|19169.2|19169.2|19172.68|19172.68|19166.44|19166.44|0
1690207200000|2023-07-24 14:00:00|19169.27|19169.27|19162.4|19162.4|19170.99|19170.99|19162.19|19162.19|0
1690207500000|2023-07-24 14:05:00|19162.2|19162.2|19150.03|19150.03|19162.2|19162.2|19146.92|19146.92|0
1690207800000|2023-07-24 14:10:00|19150.2|19150.2|19151.49|19151.49|19151.85|19151.85|19148.75|19148.75|0
1690208100000|2023-07-24 14:15:00|19151.59|19151.59|19142.16|19142.16|19152.08|19152.08|19142.16|19142.16|0
1690208400000|2023-07-24 14:20:00|19141.8|19141.8|19137.38|19137.38|19141.96|19141.96|19137.03|19137.03|0
1690208700000|2023-07-24 14:25:00|19137.42|19137.42|19137|19137|19139.77|19139.77|19135.88|19135.88|0
1690209000000|2023-07-24 14:30:00|19137.03|19137.03|19131.23|19131.23|19137.28|19137.28|19130.15|19130.15|0
1690209300000|2023-07-24 14:35:00|19131.18|19131.18|19131.91|19131.91|19133.23|19133.23|19130.39|19130.39|0
1690209600000|2023-07-24 14:40:00|19132.05|19132.05|19136.12|19136.12|19136.12|19136.12|19130.58|19130.58|0
1690209900000|2023-07-24 14:45:00|19136.09|19136.09|19139.11|19139.11|19139.25|19139.25|19133.62|19133.62|0
1690210200000|2023-07-24 14:50:00|19139.29|19139.29|19141.17|19141.17|19145.09|19145.09|19139.12|19139.12|0
1690210500000|2023-07-24 14:55:00|19141.25|19141.25|19135.63|19135.63|19141.65|19141.65|19135.01|19135.01|0
1690210800000|2023-07-24 15:00:00|19135.72|19135.72|19137.07|19137.07|19137.25|19137.25|19134|19134|0
1690211100000|2023-07-24 15:05:00|19137.14|19137.14|19135.09|19135.09|19138.96|19138.96|19135.09|19135.09|0
1690211400000|2023-07-24 15:10:00|19134.99|19134.99|19136.62|19136.62|19136.86|19136.86|19134.2|19134.2|0
1690211700000|2023-07-24 15:15:00|19136.53|19136.53|19132.27|19132.27|19136.61|19136.61|19130.68|19130.68|0
1690212000000|2023-07-24 15:20:00|19132.32|19132.32|19141.64|19141.64|19141.77|19141.77|19132|19132|0
1690212300000|2023-07-24 15:25:00|19141.53|19141.53|19146.01|19146.01|19146.27|19146.27|19141.53|19141.53|0
1690269300000|2023-07-25 07:15:00|19121.93|19121.93|19117.91|19117.91|19126.87|19126.87|19117.91|19117.91|0
1690269600000|2023-07-25 07:20:00|19117.8|19117.8|19094.56|19094.56|19117.8|19117.8|19094.17|19094.17|0
1690269900000|2023-07-25 07:25:00|19094.18|19094.18|19089.87|19089.87|19094.75|19094.75|19088.4|19088.4|0
1690270200000|2023-07-25 07:30:00|19089.77|19089.77|19097.78|19097.78|19098.23|19098.23|19089.16|19089.16|0
1690270500000|2023-07-25 07:35:00|19097.72|19097.72|19097.56|19097.56|19098.34|19098.34|19095.56|19095.56|0
1690270800000|2023-07-25 07:40:00|19097.66|19097.66|19099.58|19099.58|19100.41|19100.41|19097.5|19097.5|0
1690271100000|2023-07-25 07:45:00|19099.07|19099.07|19105.02|19105.02|19106.3|19106.3|19096.37|19096.37|0
1690271400000|2023-07-25 07:50:00|19104.96|19104.96|19105.36|19105.36|19106.04|19106.04|19103.31|19103.31|0
1690271700000|2023-07-25 07:55:00|19105.53|19105.53|19114.41|19114.41|19115.37|19115.37|19105.29|19105.29|0
1690272000000|2023-07-25 08:00:00|19114.36|19114.36|19120.67|19120.67|19121.97|19121.97|19114.36|19114.36|0
1690272300000|2023-07-25 08:05:00|19120.53|19120.53|19121.58|19121.58|19121.76|19121.76|19118.26|19118.26|0
1690272600000|2023-07-25 08:10:00|19121.76|19121.76|19129.37|19129.37|19129.37|19129.37|19120.19|19120.19|0
1690272900000|2023-07-25 08:15:00|19129.47|19129.47|19129.23|19129.23|19131.96|19131.96|19127.27|19127.27|0
1690273200000|2023-07-25 08:20:00|19129.35|19129.35|19130.17|19130.17|19131.99|19131.99|19129.2|19129.2|0
1690273500000|2023-07-25 08:25:00|19130.06|19130.06|19129.66|19129.66|19130.15|19130.15|19127.7|19127.7|0
1690273800000|2023-07-25 08:30:00|19129.59|19129.59|19137.66|19137.66|19138.14|19138.14|19129.43|19129.43|0
1690274100000|2023-07-25 08:35:00|19137.42|19137.42|19136.91|19136.91|19138.13|19138.13|19136.12|19136.12|0
1690274400000|2023-07-25 08:40:00|19137.05|19137.05|19135.74|19135.74|19139.24|19139.24|19134.32|19134.32|0
1690274700000|2023-07-25 08:45:00|19135.81|19135.81|19141.1|19141.1|19141.24|19141.24|19135.79|19135.79|0
1690275000000|2023-07-25 08:50:00|19141.23|19141.23|19146.11|19146.11|19146.49|19146.49|19141.23|19141.23|0
1690275300000|2023-07-25 08:55:00|19145.99|19145.99|19145.84|19145.84|19147.25|19147.25|19144.98|19144.98|0
1690275600000|2023-07-25 09:00:00|19145.76|19145.76|19145.33|19145.33|19146.37|19146.37|19144.15|19144.15|0
1690275900000|2023-07-25 09:05:00|19145.37|19145.37|19141.7|19141.7|19145.44|19145.44|19140.55|19140.55|0
1690276200000|2023-07-25 09:10:00|19141.79|19141.79|19138.31|19138.31|19141.79|19141.79|19138.13|19138.13|0
1690276500000|2023-07-25 09:15:00|19138.09|19138.09|19136.35|19136.35|19138.19|19138.19|19133.67|19133.67|0
1690276800000|2023-07-25 09:20:00|19136.54|19136.54|19137.91|19137.91|19138.79|19138.79|19136.54|19136.54|0
1690277100000|2023-07-25 09:25:00|19137.94|19137.94|19137.95|19137.95|19139.93|19139.93|19137.45|19137.45|0
1690277400000|2023-07-25 09:30:00|19137.82|19137.82|19137.59|19137.59|19139.48|19139.48|19137.59|19137.59|0
1690277700000|2023-07-25 09:35:00|19136.66|19136.66|19135.72|19135.72|19136.98|19136.98|19134.92|19134.92|0
1690278000000|2023-07-25 09:40:00|19135.82|19135.82|19137.55|19137.55|19137.55|19137.55|19134.01|19134.01|0
1690278300000|2023-07-25 09:45:00|19137.41|19137.41|19132.59|19132.59|19137.41|19137.41|19132.32|19132.32|0
1690278600000|2023-07-25 09:50:00|19132.54|19132.54|19126.36|19126.36|19132.54|19132.54|19125.62|19125.62|0
1690278900000|2023-07-25 09:55:00|19126.34|19126.34|19129.79|19129.79|19129.79|19129.79|19126.34|19126.34|0
1690279200000|2023-07-25 10:00:00|19129.68|19129.68|19126.35|19126.35|19130.09|19130.09|19126.31|19126.31|0
1690279500000|2023-07-25 10:05:00|19126.13|19126.13|19118.39|19118.39|19126.13|19126.13|19118.36|19118.36|0
1690279800000|2023-07-25 10:10:00|19118.6|19118.6|19111.55|19111.55|19118.6|19118.6|19111.34|19111.34|0
1690280100000|2023-07-25 10:15:00|19111.48|19111.48|19107.31|19107.31|19111.57|19111.57|19106.61|19106.61|0
1690280400000|2023-07-25 10:20:00|19107.37|19107.37|19110.06|19110.06|19110.85|19110.85|19106.53|19106.53|0
1690280700000|2023-07-25 10:25:00|19110.08|19110.08|19108.16|19108.16|19110.27|19110.27|19106.92|19106.92|0
1690281000000|2023-07-25 10:30:00|19108.22|19108.22|19102.39|19102.39|19109.96|19109.96|19102.23|19102.23|0
1690281300000|2023-07-25 10:35:00|19102.19|19102.19|19103.68|19103.68|19103.71|19103.71|19101.01|19101.01|0
1690281600000|2023-07-25 10:40:00|19103.83|19103.83|19112.37|19112.37|19112.53|19112.53|19102.92|19102.92|0
1690281900000|2023-07-25 10:45:00|19112.52|19112.52|19120.38|19120.38|19120.49|19120.49|19112.15|19112.15|0
1690282200000|2023-07-25 10:50:00|19120.51|19120.51|19124.3|19124.3|19124.3|19124.3|19120.07|19120.07|0
1690282500000|2023-07-25 10:55:00|19124.23|19124.23|19127.37|19127.37|19128.2|19128.2|19124.02|19124.02|0
1690282800000|2023-07-25 11:00:00|19127.36|19127.36|19131.18|19131.18|19131.33|19131.33|19127.09|19127.09|0
1690283100000|2023-07-25 11:05:00|19131.31|19131.31|19132.86|19132.86|19133.68|19133.68|19131.07|19131.07|0
1690283400000|2023-07-25 11:10:00|19132.94|19132.94|19132.31|19132.31|19133.91|19133.91|19132.16|19132.16|0
1690283700000|2023-07-25 11:15:00|19132.16|19132.16|19138.35|19138.35|19138.51|19138.51|19132.06|19132.06|0
1690284000000|2023-07-25 11:20:00|19138.42|19138.42|19139.88|19139.88|19139.88|19139.88|19138.27|19138.27|0
1690284300000|2023-07-25 11:25:00|19139.66|19139.66|19145.29|19145.29|19145.41|19145.41|19139.51|19139.51|0
1690284600000|2023-07-25 11:30:00|19145.3|19145.3|19150.88|19150.88|19150.94|19150.94|19145.29|19145.29|0
1690284900000|2023-07-25 11:35:00|19150.83|19150.83|19151.03|19151.03|19151.12|19151.12|19149.11|19149.11|0
1690285200000|2023-07-25 11:40:00|19150.93|19150.93|19155.81|19155.81|19155.81|19155.81|19150.39|19150.39|0
1690285500000|2023-07-25 11:45:00|19155.88|19155.88|19152.3|19152.3|19156.18|19156.18|19151.02|19151.02|0
1690285800000|2023-07-25 11:50:00|19152.24|19152.24|19156.81|19156.81|19156.88|19156.88|19152.24|19152.24|0
1690286100000|2023-07-25 11:55:00|19156.66|19156.66|19159.61|19159.61|19159.77|19159.77|19155.86|19155.86|0
1690286400000|2023-07-25 12:00:00|19159.57|19159.57|19182.09|19182.09|19182.09|19182.09|19159.49|19159.49|0
1690286700000|2023-07-25 12:05:00|19182.29|19182.29|19193.64|19193.64|19193.64|19193.64|19182.22|19182.22|0
1690287000000|2023-07-25 12:10:00|19193.59|19193.59|19194.88|19194.88|19195.23|19195.23|19191.33|19191.33|0
1690287300000|2023-07-25 12:15:00|19195.21|19195.21|19193.69|19193.69|19195.42|19195.42|19193.02|19193.02|0
1690287600000|2023-07-25 12:20:00|19193.09|19193.09|19187.18|19187.18|19193.09|19193.09|19186.9|19186.9|0
1690287900000|2023-07-25 12:25:00|19187.07|19187.07|19181.38|19181.38|19187.07|19187.07|19181.07|19181.07|0
1690288200000|2023-07-25 12:30:00|19181.2|19181.2|19181.93|19181.93|19182|19182|19178.18|19178.18|0
1690288500000|2023-07-25 12:35:00|19181.97|19181.97|19182.14|19182.14|19183.09|19183.09|19179.8|19179.8|0
1690288800000|2023-07-25 12:40:00|19182.34|19182.34|19180.61|19180.61|19182.34|19182.34|19180.61|19180.61|0
1690289100000|2023-07-25 12:45:00|19180.75|19180.75|19174.07|19174.07|19180.81|19180.81|19173.67|19173.67|0
1690289400000|2023-07-25 12:50:00|19174.2|19174.2|19176.87|19176.87|19176.95|19176.95|19174|19174|0
1690289700000|2023-07-25 12:55:00|19177|19177|19175.91|19175.91|19177.93|19177.93|19175.78|19175.78|0
1690290000000|2023-07-25 13:00:00|19175.98|19175.98|19172.16|19172.16|19176.08|19176.08|19171.7|19171.7|0
1690290300000|2023-07-25 13:05:00|19172.05|19172.05|19172.54|19172.54|19175.13|19175.13|19171.96|19171.96|0
1690290600000|2023-07-25 13:10:00|19172.4|19172.4|19171.4|19171.4|19173.53|19173.53|19171.02|19171.02|0
1690290900000|2023-07-25 13:15:00|19171.28|19171.28|19168.33|19168.33|19172.01|19172.01|19168.05|19168.05|0
1690291200000|2023-07-25 13:20:00|19168.35|19168.35|19166.6|19166.6|19168.91|19168.91|19165.23|19165.23|0
1690291500000|2023-07-25 13:25:00|19166.51|19166.51|19168.31|19168.31|19168.61|19168.61|19165.92|19165.92|0
1690291800000|2023-07-25 13:30:00|19168.2|19168.2|19173.26|19173.26|19173.34|19173.34|19167.94|19167.94|0
1690292100000|2023-07-25 13:35:00|19173.3|19173.3|19178.78|19178.78|19179.51|19179.51|19173.3|19173.3|0
1690292400000|2023-07-25 13:40:00|19178.92|19178.92|19181.62|19181.62|19181.62|19181.62|19177.97|19177.97|0
1690292700000|2023-07-25 13:45:00|19181.54|19181.54|19170.88|19170.88|19181.65|19181.65|19170.88|19170.88|0
1690293000000|2023-07-25 13:50:00|19170.83|19170.83|19167.09|19167.09|19170.88|19170.88|19166.49|19166.49|0
1690293300000|2023-07-25 13:55:00|19167.28|19167.28|19170.54|19170.54|19172.23|19172.23|19167.08|19167.08|0
1690293600000|2023-07-25 14:00:00|19170.61|19170.61|19166.69|19166.69|19170.61|19170.61|19165.5|19165.5|0
1690293900000|2023-07-25 14:05:00|19166.8|19166.8|19164.77|19164.77|19167.44|19167.44|19162.98|19162.98|0
1690294200000|2023-07-25 14:10:00|19164.89|19164.89|19166.8|19166.8|19167.71|19167.71|19164.89|19164.89|0
1690294500000|2023-07-25 14:15:00|19166.9|19166.9|19164.2|19164.2|19167.57|19167.57|19163.11|19163.11|0
1690294800000|2023-07-25 14:20:00|19164.28|19164.28|19168.38|19168.38|19168.38|19168.38|19164.26|19164.26|0
1690295100000|2023-07-25 14:25:00|19168.34|19168.34|19163.29|19163.29|19169.34|19169.34|19162.97|19162.97|0
1690295400000|2023-07-25 14:30:00|19163.15|19163.15|19157.91|19157.91|19163.3|19163.3|19157.91|19157.91|0
1690295700000|2023-07-25 14:35:00|19157.85|19157.85|19158.98|19158.98|19160.04|19160.04|19157.51|19157.51|0
1690296000000|2023-07-25 14:40:00|19159.45|19159.45|19159.79|19159.79|19160.37|19160.37|19158.43|19158.43|0
1690296300000|2023-07-25 14:45:00|19159.74|19159.74|19161.01|19161.01|19161.89|19161.89|19159.3|19159.3|0
1690296600000|2023-07-25 14:50:00|19160.89|19160.89|19153|19153|19161.06|19161.06|19153|19153|0
1690296900000|2023-07-25 14:55:00|19153.07|19153.07|19144.18|19144.18|19154.73|19154.73|19144.07|19144.07|0
1690297200000|2023-07-25 15:00:00|19144.23|19144.23|19141.69|19141.69|19144.23|19144.23|19141.31|19141.31|0
1690297500000|2023-07-25 15:05:00|19141.77|19141.77|19147.81|19147.81|19148.06|19148.06|19141.69|19141.69|0
1690297800000|2023-07-25 15:10:00|19147.71|19147.71|19147.19|19147.19|19148.35|19148.35|19145.8|19145.8|0
1690298100000|2023-07-25 15:15:00|19147.06|19147.06|19148.03|19148.03|19149.02|19149.02|19146.53|19146.53|0
1690298400000|2023-07-25 15:20:00|19147.98|19147.98|19146.82|19146.82|19149.75|19149.75|19146.29|19146.29|0
1690298700000|2023-07-25 15:25:00|19146.9|19146.9|19140.39|19140.39|19147.46|19147.46|19140.39|19140.39|0
1690355700000|2023-07-26 07:15:00|19157.13|19157.13|19165.54|19165.54|19166.54|19166.54|19156.1|19156.1|0
1690356000000|2023-07-26 07:20:00|19165.6|19165.6|19157.8|19157.8|19167.6|19167.6|19156.37|19156.37|0
1690356300000|2023-07-26 07:25:00|19157.74|19157.74|19153.94|19153.94|19162.93|19162.93|19152.11|19152.11|0
1690356600000|2023-07-26 07:30:00|19153.85|19153.85|19166.71|19166.71|19166.71|19166.71|19153.67|19153.67|0
1690356900000|2023-07-26 07:35:00|19166.76|19166.76|19170.56|19170.56|19174.57|19174.57|19166.76|19166.76|0
1690357200000|2023-07-26 07:40:00|19170.32|19170.32|19155.21|19155.21|19170.32|19170.32|19154.11|19154.11|0
1690357500000|2023-07-26 07:45:00|19154.98|19154.98|19148.6|19148.6|19154.98|19154.98|19148.21|19148.21|0
1690357800000|2023-07-26 07:50:00|19148.36|19148.36|19141.44|19141.44|19148.36|19148.36|19141.21|19141.21|0
1690358100000|2023-07-26 07:55:00|19141.28|19141.28|19142.47|19142.47|19143|19143|19140.69|19140.69|0
1690358400000|2023-07-26 08:00:00|19142.04|19142.04|19134.35|19134.35|19142.04|19142.04|19134.23|19134.23|0
1690358700000|2023-07-26 08:05:00|19134.41|19134.41|19139.12|19139.12|19139.27|19139.27|19134.3|19134.3|0
1690359000000|2023-07-26 08:10:00|19139.08|19139.08|19136.38|19136.38|19142.34|19142.34|19136.38|19136.38|0
1690359300000|2023-07-26 08:15:00|19136.35|19136.35|19144.84|19144.84|19144.86|19144.86|19135.72|19135.72|0
1690359600000|2023-07-26 08:20:00|19144.97|19144.97|19144.65|19144.65|19145.55|19145.55|19143.56|19143.56|0
1690359900000|2023-07-26 08:25:00|19144.7|19144.7|19144.93|19144.93|19147.62|19147.62|19142.24|19142.24|0
1690360200000|2023-07-26 08:30:00|19144.81|19144.81|19139.82|19139.82|19144.81|19144.81|19138.33|19138.33|0
1690360500000|2023-07-26 08:35:00|19139.86|19139.86|19141.2|19141.2|19142.53|19142.53|19139.81|19139.81|0
1690360800000|2023-07-26 08:40:00|19141.5|19141.5|19136.73|19136.73|19141.77|19141.77|19136.73|19136.73|0
1690361100000|2023-07-26 08:45:00|19136.77|19136.77|19140.06|19140.06|19140.3|19140.3|19136.01|19136.01|0
1690361400000|2023-07-26 08:50:00|19140.26|19140.26|19140.43|19140.43|19140.43|19140.43|19137.32|19137.32|0
1690361700000|2023-07-26 08:55:00|19140.39|19140.39|19143.95|19143.95|19143.95|19143.95|19140.08|19140.08|0
1690362000000|2023-07-26 09:00:00|19143.76|19143.76|19141.8|19141.8|19143.8|19143.8|19141.79|19141.79|0
1690362300000|2023-07-26 09:05:00|19141.87|19141.87|19141.27|19141.27|19141.87|19141.87|19138.81|19138.81|0
1690362600000|2023-07-26 09:10:00|19140.58|19140.58|19141.06|19141.06|19142.39|19142.39|19139.38|19139.38|0
1690362900000|2023-07-26 09:15:00|19140.99|19140.99|19139.1|19139.1|19142.63|19142.63|19139.1|19139.1|0
1690363200000|2023-07-26 09:20:00|19139.34|19139.34|19136.01|19136.01|19139.34|19139.34|19133.24|19133.24|0
1690363500000|2023-07-26 09:25:00|19135.94|19135.94|19131.82|19131.82|19136.1|19136.1|19131.47|19131.47|0
1690363800000|2023-07-26 09:30:00|19131.75|19131.75|19131.83|19131.83|19132.33|19132.33|19129.87|19129.87|0
1690364100000|2023-07-26 09:35:00|19131.93|19131.93|19123.1|19123.1|19132.22|19132.22|19123.1|19123.1|0
1690364400000|2023-07-26 09:40:00|19123.03|19123.03|19123.04|19123.04|19123.52|19123.52|19120.19|19120.19|0
1690364700000|2023-07-26 09:45:00|19122.96|19122.96|19124.82|19124.82|19128.16|19128.16|19122.39|19122.39|0
1690365000000|2023-07-26 09:50:00|19124.89|19124.89|19127.59|19127.59|19127.7|19127.7|19124.36|19124.36|0
1690365300000|2023-07-26 09:55:00|19127.65|19127.65|19127.54|19127.54|19128.13|19128.13|19126.27|19126.27|0
1690365600000|2023-07-26 10:00:00|19127.24|19127.24|19126.45|19126.45|19128.61|19128.61|19126.45|19126.45|0
1690365900000|2023-07-26 10:05:00|19126.5|19126.5|19117.48|19117.48|19126.5|19126.5|19117.48|19117.48|0
1690366200000|2023-07-26 10:10:00|19117.43|19117.43|19116.22|19116.22|19118.63|19118.63|19116.08|19116.08|0
1690366500000|2023-07-26 10:15:00|19116.27|19116.27|19112.77|19112.77|19117.21|19117.21|19112.58|19112.58|0
1690366800000|2023-07-26 10:20:00|19112.63|19112.63|19101.25|19101.25|19112.63|19112.63|19101.1|19101.1|0
1690367100000|2023-07-26 10:25:00|19100.85|19100.85|19097.35|19097.35|19100.85|19100.85|19096.9|19096.9|0
1690367400000|2023-07-26 10:30:00|19097.24|19097.24|19098.01|19098.01|19098.46|19098.46|19095.92|19095.92|0
1690367700000|2023-07-26 10:35:00|19098.05|19098.05|19099.23|19099.23|19099.59|19099.59|19096.38|19096.38|0
1690368000000|2023-07-26 10:40:00|19099.12|19099.12|19096.58|19096.58|19099.15|19099.15|19096.02|19096.02|0
1690368300000|2023-07-26 10:45:00|19096.48|19096.48|19097.14|19097.14|19098.21|19098.21|19096.1|19096.1|0
1690368600000|2023-07-26 10:50:00|19097.26|19097.26|19090.84|19090.84|19097.26|19097.26|19090.53|19090.53|0
1690368900000|2023-07-26 10:55:00|19090.68|19090.68|19091.11|19091.11|19092.06|19092.06|19089.96|19089.96|0
1690369200000|2023-07-26 11:00:00|19090.87|19090.87|19080.89|19080.89|19090.87|19090.87|19080.79|19080.79|0
1690369500000|2023-07-26 11:05:00|19080.97|19080.97|19075.15|19075.15|19080.97|19080.97|19075.04|19075.04|0
1690369800000|2023-07-26 11:10:00|19074.98|19074.98|19069.14|19069.14|19075.19|19075.19|19069.05|19069.05|0
1690370100000|2023-07-26 11:15:00|19069.09|19069.09|19071.33|19071.33|19071.81|19071.81|19067.63|19067.63|0
1690370400000|2023-07-26 11:20:00|19071.28|19071.28|19070.72|19070.72|19071.9|19071.9|19067.77|19067.77|0
1690370700000|2023-07-26 11:25:00|19070.78|19070.78|19071.97|19071.97|19072.27|19072.27|19070.74|19070.74|0
1690371000000|2023-07-26 11:30:00|19072.04|19072.04|19075.76|19075.76|19075.76|19075.76|19071.85|19071.85|0
1690371300000|2023-07-26 11:35:00|19075.68|19075.68|19074.18|19074.18|19077.44|19077.44|19073.96|19073.96|0
1690371600000|2023-07-26 11:40:00|19074.32|19074.32|19077.41|19077.41|19077.55|19077.55|19073.86|19073.86|0
1690371900000|2023-07-26 11:45:00|19077.27|19077.27|19081|19081|19082.75|19082.75|19077.05|19077.05|0
1690372200000|2023-07-26 11:50:00|19081.14|19081.14|19080.94|19080.94|19081.14|19081.14|19077.8|19077.8|0
1690372500000|2023-07-26 11:55:00|19080.56|19080.56|19079.39|19079.39|19081.73|19081.73|19079.38|19079.38|0
1690372800000|2023-07-26 12:00:00|19079.46|19079.46|19076.95|19076.95|19080.67|19080.67|19076.95|19076.95|0
1690373100000|2023-07-26 12:05:00|19077.32|19077.32|19076.84|19076.84|19077.99|19077.99|19076.11|19076.11|0
1690373400000|2023-07-26 12:10:00|19076.8|19076.8|19077.37|19077.37|19077.64|19077.64|19074.94|19074.94|0
1690373700000|2023-07-26 12:15:00|19077.3|19077.3|19081.14|19081.14|19082.37|19082.37|19076.94|19076.94|0
1690374000000|2023-07-26 12:20:00|19081.04|19081.04|19084.65|19084.65|19084.85|19084.85|19080.8|19080.8|0
1690374300000|2023-07-26 12:25:00|19084.61|19084.61|19084.44|19084.44|19085.02|19085.02|19083.09|19083.09|0
1690374600000|2023-07-26 12:30:00|19084.58|19084.58|19081.03|19081.03|19084.95|19084.95|19080.05|19080.05|0
1690374900000|2023-07-26 12:35:00|19081.15|19081.15|19084.61|19084.61|19085.21|19085.21|19080.95|19080.95|0
1690375200000|2023-07-26 12:40:00|19084.75|19084.75|19087.32|19087.32|19087.78|19087.78|19084.66|19084.66|0
1690375500000|2023-07-26 12:45:00|19087.39|19087.39|19086.81|19086.81|19087.41|19087.41|19084.41|19084.41|0
1690375800000|2023-07-26 12:50:00|19086.74|19086.74|19087.01|19087.01|19089.16|19089.16|19085.4|19085.4|0
1690376100000|2023-07-26 12:55:00|19087.04|19087.04|19083.64|19083.64|19087.51|19087.51|19083.16|19083.16|0
1690376400000|2023-07-26 13:00:00|19083.72|19083.72|19080.83|19080.83|19083.72|19083.72|19080.83|19080.83|0
1690376700000|2023-07-26 13:05:00|19081.17|19081.17|19079.79|19079.79|19081.31|19081.31|19078.77|19078.77|0
1690377000000|2023-07-26 13:10:00|19079.95|19079.95|19082.08|19082.08|19082.36|19082.36|19079.52|19079.52|0
1690377300000|2023-07-26 13:15:00|19082.03|19082.03|19081.74|19081.74|19084.29|19084.29|19081.33|19081.33|0
1690377600000|2023-07-26 13:20:00|19081.86|19081.86|19081.93|19081.93|19083.02|19083.02|19081.04|19081.04|0
1690377900000|2023-07-26 13:25:00|19081.86|19081.86|19083.7|19083.7|19084.02|19084.02|19081.44|19081.44|0
1690378200000|2023-07-26 13:30:00|19083.67|19083.67|19095.07|19095.07|19095.34|19095.34|19082.68|19082.68|0
1690378500000|2023-07-26 13:35:00|19095.03|19095.03|19102.91|19102.91|19103.56|19103.56|19094.86|19094.86|0
1690378800000|2023-07-26 13:40:00|19103.13|19103.13|19122.52|19122.52|19122.52|19122.52|19103.1|19103.1|0
1690379100000|2023-07-26 13:45:00|19122.62|19122.62|19119.98|19119.98|19127.81|19127.81|19119.93|19119.93|0
1690379400000|2023-07-26 13:50:00|19119.93|19119.93|19124.51|19124.51|19124.64|19124.64|19119.93|19119.93|0
1690379700000|2023-07-26 13:55:00|19124.13|19124.13|19124.74|19124.74|19125.05|19125.05|19122.51|19122.51|0
1690380000000|2023-07-26 14:00:00|19125.12|19125.12|19134.86|19134.86|19135.13|19135.13|19125.12|19125.12|0
1690380300000|2023-07-26 14:05:00|19134.94|19134.94|19138.83|19138.83|19139.57|19139.57|19134.94|19134.94|0
1690380600000|2023-07-26 14:10:00|19138.87|19138.87|19140.39|19140.39|19140.66|19140.66|19136.21|19136.21|0
1690380900000|2023-07-26 14:15:00|19140.27|19140.27|19140.62|19140.62|19142.17|19142.17|19139.34|19139.34|0
1690381200000|2023-07-26 14:20:00|19140.59|19140.59|19141.04|19141.04|19141.86|19141.86|19138.71|19138.71|0
1690381500000|2023-07-26 14:25:00|19141|19141|19141.42|19141.42|19142.36|19142.36|19139.7|19139.7|0
1690381800000|2023-07-26 14:30:00|19141.33|19141.33|19142.01|19142.01|19143.59|19143.59|19140.35|19140.35|0
1690382100000|2023-07-26 14:35:00|19141.98|19141.98|19134.49|19134.49|19142.03|19142.03|19134.49|19134.49|0
1690382400000|2023-07-26 14:40:00|19134.45|19134.45|19121.14|19121.14|19134.45|19134.45|19120.2|19120.2|0
1690382700000|2023-07-26 14:45:00|19121.11|19121.11|19124.87|19124.87|19125.14|19125.14|19120.76|19120.76|0
1690383000000|2023-07-26 14:50:00|19124.86|19124.86|19124.22|19124.22|19125.7|19125.7|19122.4|19122.4|0
1690383300000|2023-07-26 14:55:00|19124.27|19124.27|19124.17|19124.17|19124.66|19124.66|19122.25|19122.25|0
1690383600000|2023-07-26 15:00:00|19124.32|19124.32|19129.04|19129.04|19129.04|19129.04|19121.22|19121.22|0
1690383900000|2023-07-26 15:05:00|19129.15|19129.15|19137.66|19137.66|19137.69|19137.69|19128.64|19128.64|0
1690384200000|2023-07-26 15:10:00|19137.74|19137.74|19149.54|19149.54|19149.61|19149.61|19137.61|19137.61|0
1690384500000|2023-07-26 15:15:00|19149.49|19149.49|19150.31|19150.31|19150.9|19150.9|19148.73|19148.73|0
1690384800000|2023-07-26 15:20:00|19150.52|19150.52|19154.56|19154.56|19155.23|19155.23|19150.14|19150.14|0
1690385100000|2023-07-26 15:25:00|19154.59|19154.59|19154.83|19154.83|19157.26|19157.26|19154.17|19154.17|0
1690442100000|2023-07-27 07:15:00|19264.68|19264.68|19265.28|19265.28|19265.28|19265.28|19256.03|19256.03|0
1690442400000|2023-07-27 07:20:00|19265.31|19265.31|19276.47|19276.47|19276.79|19276.79|19265.31|19265.31|0
1690442700000|2023-07-27 07:25:00|19276.54|19276.54|19280.91|19280.91|19281|19281|19273.48|19273.48|0
1690443000000|2023-07-27 07:30:00|19280.98|19280.98|19295|19295|19295|19295|19280.43|19280.43|0
1690443300000|2023-07-27 07:35:00|19294.95|19294.95|19311.8|19311.8|19311.87|19311.87|19294.33|19294.33|0
1690443600000|2023-07-27 07:40:00|19311.99|19311.99|19305.12|19305.12|19312.36|19312.36|19302.85|19302.85|0
1690443900000|2023-07-27 07:45:00|19305.18|19305.18|19305.42|19305.42|19306|19306|19301.86|19301.86|0
1690444200000|2023-07-27 07:50:00|19305.48|19305.48|19306.76|19306.76|19306.83|19306.83|19303.26|19303.26|0
1690444500000|2023-07-27 07:55:00|19306.72|19306.72|19309.71|19309.71|19311.85|19311.85|19306.63|19306.63|0
1690444800000|2023-07-27 08:00:00|19309.63|19309.63|19325.7|19325.7|19326.34|19326.34|19309.56|19309.56|0
1690445100000|2023-07-27 08:05:00|19325.74|19325.74|19331.7|19331.7|19331.7|19331.7|19325.36|19325.36|0
1690445400000|2023-07-27 08:10:00|19331.87|19331.87|19330.14|19330.14|19332.6|19332.6|19329.43|19329.43|0
1690445700000|2023-07-27 08:15:00|19330.19|19330.19|19332.41|19332.41|19332.41|19332.41|19327.99|19327.99|0
1690446000000|2023-07-27 08:20:00|19332.47|19332.47|19339.91|19339.91|19339.91|19339.91|19332.34|19332.34|0
1690446300000|2023-07-27 08:25:00|19340.06|19340.06|19341.48|19341.48|19347.03|19347.03|19340.06|19340.06|0
1690446600000|2023-07-27 08:30:00|19341.61|19341.61|19329.41|19329.41|19341.62|19341.62|19327.42|19327.42|0
1690446900000|2023-07-27 08:35:00|19329.35|19329.35|19329.11|19329.11|19331.91|19331.91|19328.98|19328.98|0
1690447200000|2023-07-27 08:40:00|19329|19329|19326.24|19326.24|19329.79|19329.79|19325.9|19325.9|0
1690447500000|2023-07-27 08:45:00|19326.33|19326.33|19331.24|19331.24|19331.24|19331.24|19324.71|19324.71|0
1690447800000|2023-07-27 08:50:00|19331.3|19331.3|19334.65|19334.65|19335.43|19335.43|19331.3|19331.3|0
1690448100000|2023-07-27 08:55:00|19334.68|19334.68|19331.27|19331.27|19336.62|19336.62|19331.17|19331.17|0
1690448400000|2023-07-27 09:00:00|19331.21|19331.21|19328.86|19328.86|19331.21|19331.21|19327.89|19327.89|0
1690448700000|2023-07-27 09:05:00|19328.89|19328.89|19328.58|19328.58|19331.86|19331.86|19327.25|19327.25|0
1690449000000|2023-07-27 09:10:00|19328.51|19328.51|19323.23|19323.23|19329.97|19329.97|19323.23|19323.23|0
1690449300000|2023-07-27 09:15:00|19323.1|19323.1|19323.06|19323.06|19323.62|19323.62|19312.96|19312.96|0
1690449600000|2023-07-27 09:20:00|19323.13|19323.13|19321.17|19321.17|19325.75|19325.75|19320.45|19320.45|0
1690449900000|2023-07-27 09:25:00|19321.01|19321.01|19325.44|19325.44|19326.49|19326.49|19320.85|19320.85|0
1690450200000|2023-07-27 09:30:00|19325.4|19325.4|19322.16|19322.16|19325.4|19325.4|19320|19320|0
1690450500000|2023-07-27 09:35:00|19322.26|19322.26|19322.86|19322.86|19323.35|19323.35|19321.54|19321.54|0
1690450800000|2023-07-27 09:40:00|19322.78|19322.78|19320.89|19320.89|19323.57|19323.57|19320.58|19320.58|0
1690451100000|2023-07-27 09:45:00|19320.85|19320.85|19324.68|19324.68|19324.68|19324.68|19319.82|19319.82|0
1690451400000|2023-07-27 09:50:00|19324.55|19324.55|19329.03|19329.03|19329.3|19329.3|19324.55|19324.55|0
1690451700000|2023-07-27 09:55:00|19329.02|19329.02|19321.11|19321.11|19329.02|19329.02|19321.01|19321.01|0
1690452000000|2023-07-27 10:00:00|19320.86|19320.86|19317.18|19317.18|19320.86|19320.86|19314.53|19314.53|0
1690452300000|2023-07-27 10:05:00|19317.44|19317.44|19326.06|19326.06|19326.1|19326.1|19317.44|19317.44|0
1690452600000|2023-07-27 10:10:00|19326.15|19326.15|19334.65|19334.65|19334.65|19334.65|19325.31|19325.31|0
1690452900000|2023-07-27 10:15:00|19334.71|19334.71|19333.44|19333.44|19336.73|19336.73|19333.11|19333.11|0
1690453200000|2023-07-27 10:20:00|19333.5|19333.5|19333.32|19333.32|19335.32|19335.32|19332.57|19332.57|0
1690453500000|2023-07-27 10:25:00|19333.29|19333.29|19334.89|19334.89|19335.12|19335.12|19333.16|19333.16|0
1690453800000|2023-07-27 10:30:00|19335|19335|19334.17|19334.17|19336.39|19336.39|19333.86|19333.86|0
1690454100000|2023-07-27 10:35:00|19333.94|19333.94|19329.21|19329.21|19333.94|19333.94|19329.1|19329.1|0
1690454400000|2023-07-27 10:40:00|19329.13|19329.13|19319.54|19319.54|19329.13|19329.13|19318.13|19318.13|0
1690454700000|2023-07-27 10:45:00|19319.6|19319.6|19322.64|19322.64|19323.18|19323.18|19319.6|19319.6|0
1690455000000|2023-07-27 10:50:00|19322.48|19322.48|19322.07|19322.07|19322.82|19322.82|19321.38|19321.38|0
1690455300000|2023-07-27 10:55:00|19322|19322|19327.06|19327.06|19327.06|19327.06|19321.55|19321.55|0
1690455600000|2023-07-27 11:00:00|19327.21|19327.21|19337.07|19337.07|19337.13|19337.13|19327.21|19327.21|0
1690455900000|2023-07-27 11:05:00|19337.03|19337.03|19335.24|19335.24|19338.31|19338.31|19334.65|19334.65|0
1690456200000|2023-07-27 11:10:00|19334.92|19334.92|19333.23|19333.23|19334.92|19334.92|19332.74|19332.74|0
1690456500000|2023-07-27 11:15:00|19333.19|19333.19|19339.4|19339.4|19339.81|19339.81|19331.83|19331.83|0
1690456800000|2023-07-27 11:20:00|19339.44|19339.44|19336.19|19336.19|19339.46|19339.46|19335.42|19335.42|0
1690457100000|2023-07-27 11:25:00|19336.07|19336.07|19335.08|19335.08|19336.13|19336.13|19333.2|19333.2|0
1690457400000|2023-07-27 11:30:00|19335.27|19335.27|19338.37|19338.37|19339.33|19339.33|19335.22|19335.22|0
1690457700000|2023-07-27 11:35:00|19338.56|19338.56|19341.45|19341.45|19341.78|19341.78|19337.81|19337.81|0
1690458000000|2023-07-27 11:40:00|19341.57|19341.57|19345.3|19345.3|19346.32|19346.32|19341.19|19341.19|0
1690458300000|2023-07-27 11:45:00|19345.08|19345.08|19341.53|19341.53|19346.45|19346.45|19341.27|19341.27|0
1690458600000|2023-07-27 11:50:00|19341.65|19341.65|19340.17|19340.17|19343.18|19343.18|19340.12|19340.12|0
1690458900000|2023-07-27 11:55:00|19340.09|19340.09|19337.95|19337.95|19340.36|19340.36|19335.28|19335.28|0
1690459200000|2023-07-27 12:00:00|19337.46|19337.46|19332.73|19332.73|19337.5|19337.5|19332.64|19332.64|0
1690459500000|2023-07-27 12:05:00|19332.61|19332.61|19331.98|19331.98|19333.51|19333.51|19327.72|19327.72|0
1690459800000|2023-07-27 12:10:00|19331.79|19331.79|19325.71|19325.71|19331.79|19331.79|19325.71|19325.71|0
1690460100000|2023-07-27 12:15:00|19325.66|19325.66|19341.83|19341.83|19343|19343|19325.49|19325.49|0
1690460400000|2023-07-27 12:20:00|19341.89|19341.89|19335.94|19335.94|19343.46|19343.46|19335.06|19335.06|0
1690460700000|2023-07-27 12:25:00|19335.66|19335.66|19333.76|19333.76|19335.82|19335.82|19332.23|19332.23|0
1690461000000|2023-07-27 12:30:00|19333.85|19333.85|19346.48|19346.48|19346.64|19346.64|19332.04|19332.04|0
1690461300000|2023-07-27 12:35:00|19346.56|19346.56|19349.31|19349.31|19352.33|19352.33|19346.41|19346.41|0
1690461600000|2023-07-27 12:40:00|19349.26|19349.26|19352.8|19352.8|19353.44|19353.44|19349.06|19349.06|0
1690461900000|2023-07-27 12:45:00|19353.39|19353.39|19354.32|19354.32|19358.34|19358.34|19353.33|19353.33|0
1690462200000|2023-07-27 12:50:00|19354.37|19354.37|19349.32|19349.32|19356.58|19356.58|19349.25|19349.25|0
1690462500000|2023-07-27 12:55:00|19349.46|19349.46|19346.23|19346.23|19349.46|19349.46|19345.74|19345.74|0
1690462800000|2023-07-27 13:00:00|19346.31|19346.31|19349.6|19349.6|19352.33|19352.33|19344.35|19344.35|0
1690463100000|2023-07-27 13:05:00|19349.46|19349.46|19349.47|19349.47|19351.04|19351.04|19348.24|19348.24|0
1690463400000|2023-07-27 13:10:00|19349.43|19349.43|19349.02|19349.02|19350.75|19350.75|19347.16|19347.16|0
1690463700000|2023-07-27 13:15:00|19349.06|19349.06|19350.48|19350.48|19351.28|19351.28|19345.66|19345.66|0
1690464000000|2023-07-27 13:20:00|19350.41|19350.41|19352.08|19352.08|19355.18|19355.18|19349.59|19349.59|0
1690464300000|2023-07-27 13:25:00|19351.88|19351.88|19349.48|19349.48|19355.29|19355.29|19349.37|19349.37|0
1690464600000|2023-07-27 13:30:00|19349.39|19349.39|19343.49|19343.49|19349.39|19349.39|19341.37|19341.37|0
1690464900000|2023-07-27 13:35:00|19343.71|19343.71|19349.18|19349.18|19349.32|19349.32|19343.37|19343.37|0
1690465200000|2023-07-27 13:40:00|19349.24|19349.24|19351.59|19351.59|19351.59|19351.59|19348.82|19348.82|0
1690465500000|2023-07-27 13:45:00|19351.77|19351.77|19340.36|19340.36|19352.09|19352.09|19339.29|19339.29|0
1690465800000|2023-07-27 13:50:00|19340.49|19340.49|19339.1|19339.1|19341.15|19341.15|19338.61|19338.61|0
1690466100000|2023-07-27 13:55:00|19339.23|19339.23|19327.5|19327.5|19339.23|19339.23|19327.5|19327.5|0
1690466400000|2023-07-27 14:00:00|19327.58|19327.58|19318.92|19318.92|19327.58|19327.58|19318.16|19318.16|0
1690466700000|2023-07-27 14:05:00|19318.88|19318.88|19318.85|19318.85|19321.73|19321.73|19318.42|19318.42|0
1690467000000|2023-07-27 14:10:00|19318.64|19318.64|19308.38|19308.38|19318.65|19318.65|19307.67|19307.67|0
1690467300000|2023-07-27 14:15:00|19308.31|19308.31|19310.68|19310.68|19311.73|19311.73|19307.87|19307.87|0
1690467600000|2023-07-27 14:20:00|19310.72|19310.72|19308.93|19308.93|19313.45|19313.45|19307.88|19307.88|0
1690467900000|2023-07-27 14:25:00|19308.85|19308.85|19301.12|19301.12|19308.85|19308.85|19298.25|19298.25|0
1690468200000|2023-07-27 14:30:00|19301.26|19301.26|19300.77|19300.77|19301.87|19301.87|19296.65|19296.65|0
1690468500000|2023-07-27 14:35:00|19300.84|19300.84|19302.13|19302.13|19304.78|19304.78|19300.63|19300.63|0
1690468800000|2023-07-27 14:40:00|19302.03|19302.03|19297.84|19297.84|19302.03|19302.03|19297.66|19297.66|0
1690469100000|2023-07-27 14:45:00|19297.8|19297.8|19296.74|19296.74|19299.56|19299.56|19296.24|19296.24|0
1690469400000|2023-07-27 14:50:00|19296.81|19296.81|19282.66|19282.66|19297.44|19297.44|19282.66|19282.66|0
1690469700000|2023-07-27 14:55:00|19282.81|19282.81|19285.09|19285.09|19285.63|19285.63|19281.78|19281.78|0
1690470000000|2023-07-27 15:00:00|19285.02|19285.02|19278.72|19278.72|19285.42|19285.42|19278.7|19278.7|0
1690470300000|2023-07-27 15:05:00|19278.42|19278.42|19272.03|19272.03|19280.85|19280.85|19271.79|19271.79|0
1690470600000|2023-07-27 15:10:00|19271.89|19271.89|19262.99|19262.99|19271.89|19271.89|19262.54|19262.54|0
1690470900000|2023-07-27 15:15:00|19263.09|19263.09|19255.56|19255.56|19263.46|19263.46|19255.56|19255.56|0
1690471200000|2023-07-27 15:20:00|19255.64|19255.64|19267.28|19267.28|19267.75|19267.75|19254.53|19254.53|0
1690471500000|2023-07-27 15:25:00|19267.32|19267.32|19272.06|19272.06|19272.66|19272.66|19265.51|19265.51|0
1690528500000|2023-07-28 07:15:00|19213.4|19213.4|19201.86|19201.86|19216.08|19216.08|19201.47|19201.47|0
1690528800000|2023-07-28 07:20:00|19201.97|19201.97|19199.1|19199.1|19208.71|19208.71|19197.52|19197.52|0
1690529100000|2023-07-28 07:25:00|19199.22|19199.22|19187.72|19187.72|19199.44|19199.44|19187.48|19187.48|0
1690529400000|2023-07-28 07:30:00|19186.57|19186.57|19174.26|19174.26|19186.57|19186.57|19173.82|19173.82|0
1690529700000|2023-07-28 07:35:00|19174.14|19174.14|19179.8|19179.8|19180.01|19180.01|19170.1|19170.1|0
1690530000000|2023-07-28 07:40:00|19179.9|19179.9|19183.78|19183.78|19184|19184|19177.57|19177.57|0
1690530300000|2023-07-28 07:45:00|19183.91|19183.91|19181.87|19181.87|19184.26|19184.26|19181.02|19181.02|0
1690530600000|2023-07-28 07:50:00|19181.76|19181.76|19177.78|19177.78|19182.36|19182.36|19177.65|19177.65|0
1690530900000|2023-07-28 07:55:00|19177.66|19177.66|19176.05|19176.05|19178.09|19178.09|19175.36|19175.36|0
1690531200000|2023-07-28 08:00:00|19176.06|19176.06|19174.83|19174.83|19176.19|19176.19|19174.4|19174.4|0
1690531500000|2023-07-28 08:05:00|19174.86|19174.86|19173.66|19173.66|19175.45|19175.45|19170.92|19170.92|0
1690531800000|2023-07-28 08:10:00|19173.47|19173.47|19176.89|19176.89|19177.24|19177.24|19173.47|19173.47|0
1690532100000|2023-07-28 08:15:00|19176.83|19176.83|19170.33|19170.33|19179.21|19179.21|19169.84|19169.84|0
1690532400000|2023-07-28 08:20:00|19170.29|19170.29|19161.3|19161.3|19171.62|19171.62|19161.3|19161.3|0
1690532700000|2023-07-28 08:25:00|19161.23|19161.23|19154.85|19154.85|19161.65|19161.65|19154.57|19154.57|0
1690533000000|2023-07-28 08:30:00|19154.88|19154.88|19156.2|19156.2|19156.21|19156.21|19151.91|19151.91|0
1690533300000|2023-07-28 08:35:00|19156.38|19156.38|19156.14|19156.14|19156.49|19156.49|19154.12|19154.12|0
1690533600000|2023-07-28 08:40:00|19155.86|19155.86|19157.63|19157.63|19160.2|19160.2|19155.86|19155.86|0
1690533900000|2023-07-28 08:45:00|19157.59|19157.59|19155.73|19155.73|19157.59|19157.59|19153.54|19153.54|0
1690534200000|2023-07-28 08:50:00|19155.8|19155.8|19151.35|19151.35|19155.8|19155.8|19150.91|19150.91|0
1690534500000|2023-07-28 08:55:00|19151.27|19151.27|19153.22|19153.22|19153.22|19153.22|19150.48|19150.48|0
1690534800000|2023-07-28 09:00:00|19153|19153|19152.65|19152.65|19153.67|19153.67|19151.81|19151.81|0
1690535100000|2023-07-28 09:05:00|19152.77|19152.77|19156.79|19156.79|19157.4|19157.4|19152.16|19152.16|0
1690535400000|2023-07-28 09:10:00|19156.87|19156.87|19154.93|19154.93|19156.87|19156.87|19152.65|19152.65|0
1690535700000|2023-07-28 09:15:00|19154.89|19154.89|19153.8|19153.8|19155.69|19155.69|19152.04|19152.04|0
1690536000000|2023-07-28 09:20:00|19153.89|19153.89|19151.65|19151.65|19154.22|19154.22|19150.52|19150.52|0
1690536300000|2023-07-28 09:25:00|19151.73|19151.73|19150.55|19150.55|19151.9|19151.9|19149.47|19149.47|0
1690536600000|2023-07-28 09:30:00|19150.59|19150.59|19148.09|19148.09|19150.59|19150.59|19147.12|19147.12|0
1690536900000|2023-07-28 09:35:00|19148.11|19148.11|19149.24|19149.24|19149.24|19149.24|19146.81|19146.81|0
1690537200000|2023-07-28 09:40:00|19149.37|19149.37|19156.04|19156.04|19156.52|19156.52|19149.37|19149.37|0
1690537500000|2023-07-28 09:45:00|19156|19156|19161.85|19161.85|19162.48|19162.48|19155.92|19155.92|0
1690537800000|2023-07-28 09:50:00|19161.89|19161.89|19161.92|19161.92|19163.89|19163.89|19161.33|19161.33|0
1690538100000|2023-07-28 09:55:00|19162.01|19162.01|19156.88|19156.88|19163.32|19163.32|19156.88|19156.88|0
1690538400000|2023-07-28 10:00:00|19156.83|19156.83|19154.84|19154.84|19157.08|19157.08|19153.19|19153.19|0
1690538700000|2023-07-28 10:05:00|19154.81|19154.81|19161.14|19161.14|19161.14|19161.14|19153.05|19153.05|0
1690539000000|2023-07-28 10:10:00|19161.23|19161.23|19157.71|19157.71|19162.27|19162.27|19157.71|19157.71|0
1690539300000|2023-07-28 10:15:00|19157.77|19157.77|19151.3|19151.3|19157.79|19157.79|19150.85|19150.85|0
1690539600000|2023-07-28 10:20:00|19151.37|19151.37|19150.11|19150.11|19152.5|19152.5|19149.8|19149.8|0
1690539900000|2023-07-28 10:25:00|19150.32|19150.32|19148.5|19148.5|19150.47|19150.47|19147.78|19147.78|0
1690540200000|2023-07-28 10:30:00|19148.42|19148.42|19140.1|19140.1|19148.47|19148.47|19140.02|19140.02|0
1690540500000|2023-07-28 10:35:00|19139.99|19139.99|19133.45|19133.45|19140.33|19140.33|19132.95|19132.95|0
1690540800000|2023-07-28 10:40:00|19133.58|19133.58|19137.33|19137.33|19137.48|19137.48|19133.58|19133.58|0
1690541100000|2023-07-28 10:45:00|19137.39|19137.39|19139.86|19139.86|19140.16|19140.16|19136.55|19136.55|0
1690541400000|2023-07-28 10:50:00|19139.73|19139.73|19139|19139|19141.2|19141.2|19138.25|19138.25|0
1690541700000|2023-07-28 10:55:00|19139.23|19139.23|19138.06|19138.06|19139.63|19139.63|19137.8|19137.8|0
1690542000000|2023-07-28 11:00:00|19137.94|19137.94|19139.12|19139.12|19139.26|19139.26|19135.55|19135.55|0
1690542300000|2023-07-28 11:05:00|19139.28|19139.28|19145.04|19145.04|19145.12|19145.12|19138.41|19138.41|0
1690542600000|2023-07-28 11:10:00|19145.13|19145.13|19145.11|19145.11|19146.29|19146.29|19144.39|19144.39|0
1690542900000|2023-07-28 11:15:00|19145.15|19145.15|19146.38|19146.38|19146.6|19146.6|19144.68|19144.68|0
1690543200000|2023-07-28 11:20:00|19146.55|19146.55|19141.59|19141.59|19146.61|19146.61|19141.29|19141.29|0
1690543500000|2023-07-28 11:25:00|19141.71|19141.71|19139.55|19139.55|19142.66|19142.66|19138.97|19138.97|0
1690543800000|2023-07-28 11:30:00|19139.38|19139.38|19136.9|19136.9|19139.88|19139.88|19136.64|19136.64|0
1690544100000|2023-07-28 11:35:00|19136.86|19136.86|19132.03|19132.03|19137.03|19137.03|19131.4|19131.4|0
1690544400000|2023-07-28 11:40:00|19131.99|19131.99|19121.45|19121.45|19132.16|19132.16|19120.28|19120.28|0
1690544700000|2023-07-28 11:45:00|19121.62|19121.62|19123.55|19123.55|19125.28|19125.28|19121.14|19121.14|0
1690545000000|2023-07-28 11:50:00|19123.4|19123.4|19123.77|19123.77|19123.82|19123.82|19122.11|19122.11|0
1690545300000|2023-07-28 11:55:00|19123.7|19123.7|19122.33|19122.33|19123.98|19123.98|19122.26|19122.26|0
1690545600000|2023-07-28 12:00:00|19122.29|19122.29|19126.36|19126.36|19126.72|19126.72|19122.29|19122.29|0
1690545900000|2023-07-28 12:05:00|19126.42|19126.42|19126.63|19126.63|19127.39|19127.39|19126.09|19126.09|0
1690546200000|2023-07-28 12:10:00|19126.55|19126.55|19125.44|19125.44|19126.79|19126.79|19125.28|19125.28|0
1690546500000|2023-07-28 12:15:00|19125.49|19125.49|19124.09|19124.09|19126.51|19126.51|19123.74|19123.74|0
1690546800000|2023-07-28 12:20:00|19124.27|19124.27|19131.82|19131.82|19132.11|19132.11|19124.09|19124.09|0
1690547100000|2023-07-28 12:25:00|19131.87|19131.87|19134.04|19134.04|19134.04|19134.04|19131.87|19131.87|0
1690547400000|2023-07-28 12:30:00|19134.08|19134.08|19144.42|19144.42|19150.92|19150.92|19134.08|19134.08|0
1690547700000|2023-07-28 12:35:00|19144.2|19144.2|19143.31|19143.31|19144.2|19144.2|19141.86|19141.86|0
1690548000000|2023-07-28 12:40:00|19143.34|19143.34|19142.68|19142.68|19145.05|19145.05|19141.87|19141.87|0
1690548300000|2023-07-28 12:45:00|19142.56|19142.56|19139.93|19139.93|19143.03|19143.03|19139.17|19139.17|0
1690548600000|2023-07-28 12:50:00|19139.89|19139.89|19145.46|19145.46|19146.53|19146.53|19139.76|19139.76|0
1690548900000|2023-07-28 12:55:00|19145.5|19145.5|19151|19151|19151.06|19151.06|19145.5|19145.5|0
1690549200000|2023-07-28 13:00:00|19150.9|19150.9|19152.35|19152.35|19152.96|19152.96|19150.43|19150.43|0
1690549500000|2023-07-28 13:05:00|19152.45|19152.45|19153.96|19153.96|19154.07|19154.07|19151.24|19151.24|0
1690549800000|2023-07-28 13:10:00|19154.11|19154.11|19146.16|19146.16|19154.11|19154.11|19146.11|19146.11|0
1690550100000|2023-07-28 13:15:00|19146.04|19146.04|19145.83|19145.83|19146.41|19146.41|19143.3|19143.3|0
1690550400000|2023-07-28 13:20:00|19145.75|19145.75|19140.03|19140.03|19146.05|19146.05|19139.91|19139.91|0
1690550700000|2023-07-28 13:25:00|19140.1|19140.1|19121.79|19121.79|19140.22|19140.22|19121.79|19121.79|0
1690551000000|2023-07-28 13:30:00|19121.95|19121.95|19115.47|19115.47|19123.47|19123.47|19115|19115|0
1690551300000|2023-07-28 13:35:00|19115.35|19115.35|19119.19|19119.19|19120.64|19120.64|19114.1|19114.1|0
1690551600000|2023-07-28 13:40:00|19119.33|19119.33|19116|19116|19121.32|19121.32|19116|19116|0
1690551900000|2023-07-28 13:45:00|19116.03|19116.03|19120.27|19120.27|19121.5|19121.5|19114.1|19114.1|0
1690552200000|2023-07-28 13:50:00|19120.32|19120.32|19126.74|19126.74|19126.74|19126.74|19120.3|19120.3|0
1690552500000|2023-07-28 13:55:00|19126.85|19126.85|19129.7|19129.7|19130.08|19130.08|19126.85|19126.85|0
1690552800000|2023-07-28 14:00:00|19129.65|19129.65|19126.97|19126.97|19130.88|19130.88|19125.96|19125.96|0
1690553100000|2023-07-28 14:05:00|19127.02|19127.02|19128.33|19128.33|19130.25|19130.25|19126.96|19126.96|0
1690553400000|2023-07-28 14:10:00|19128.29|19128.29|19131.47|19131.47|19131.47|19131.47|19127.76|19127.76|0
1690553700000|2023-07-28 14:15:00|19131.51|19131.51|19121.58|19121.58|19132.4|19132.4|19121.25|19121.25|0
1690554000000|2023-07-28 14:20:00|19121.49|19121.49|19111.48|19111.48|19121.55|19121.55|19110.61|19110.61|0
1690554300000|2023-07-28 14:25:00|19111.36|19111.36|19100.72|19100.72|19111.8|19111.8|19099.65|19099.65|0
1690554600000|2023-07-28 14:30:00|19100.61|19100.61|19101.18|19101.18|19103.37|19103.37|19100.43|19100.43|0
1690554900000|2023-07-28 14:35:00|19101.07|19101.07|19100.77|19100.77|19101.67|19101.67|19099.27|19099.27|0
1690555200000|2023-07-28 14:40:00|19100.7|19100.7|19099.42|19099.42|19102.34|19102.34|19099.36|19099.36|0
1690555500000|2023-07-28 14:45:00|19099.59|19099.59|19107.11|19107.11|19107.25|19107.25|19099.29|19099.29|0
1690555800000|2023-07-28 14:50:00|19107.06|19107.06|19110.77|19110.77|19110.77|19110.77|19107.06|19107.06|0
1690556100000|2023-07-28 14:55:00|19110.97|19110.97|19121.28|19121.28|19121.28|19121.28|19110.97|19110.97|0
1690556400000|2023-07-28 15:00:00|19121.33|19121.33|19130.79|19130.79|19130.79|19130.79|19121.33|19121.33|0
1690556700000|2023-07-28 15:05:00|19130.83|19130.83|19129.95|19129.95|19131.45|19131.45|19129.68|19129.68|0
1690557000000|2023-07-28 15:10:00|19129.92|19129.92|19129.88|19129.88|19131.05|19131.05|19129.19|19129.19|0
1690557300000|2023-07-28 15:15:00|19129.92|19129.92|19128.55|19128.55|19131.47|19131.47|19128.2|19128.2|0
1690557600000|2023-07-28 15:20:00|19128.46|19128.46|19127.07|19127.07|19128.46|19128.46|19125.52|19125.52|0
1690557900000|2023-07-28 15:25:00|19127.17|19127.17|19127.65|19127.65|19129.16|19129.16|19125.38|19125.38|0
1690787700000|2023-07-31 07:15:00|19112.42|19112.42|19118.17|19118.17|19119.58|19119.58|19111.59|19111.59|0
1690788000000|2023-07-31 07:20:00|19117.86|19117.86|19106.65|19106.65|19117.86|19117.86|19105.9|19105.9|0
1690788300000|2023-07-31 07:25:00|19106.6|19106.6|19102.13|19102.13|19106.67|19106.67|19100.74|19100.74|0
1690788600000|2023-07-31 07:30:00|19102.22|19102.22|19100.96|19100.96|19102.22|19102.22|19096.44|19096.44|0
1690788900000|2023-07-31 07:35:00|19100.84|19100.84|19088.84|19088.84|19100.84|19100.84|19087.88|19087.88|0
1690789200000|2023-07-31 07:40:00|19088.9|19088.9|19076.96|19076.96|19088.9|19088.9|19076.66|19076.66|0
1690789500000|2023-07-31 07:45:00|19076.92|19076.92|19077.49|19077.49|19077.49|19077.49|19075.13|19075.13|0
1690789800000|2023-07-31 07:50:00|19077.59|19077.59|19080.95|19080.95|19082.59|19082.59|19077.55|19077.55|0
1690790100000|2023-07-31 07:55:00|19080.83|19080.83|19077.66|19077.66|19081.42|19081.42|19077.41|19077.41|0
1690790400000|2023-07-31 08:00:00|19077.56|19077.56|19087.63|19087.63|19087.82|19087.82|19076.28|19076.28|0
1690790700000|2023-07-31 08:05:00|19087.67|19087.67|19090.08|19090.08|19090.08|19090.08|19087.52|19087.52|0
1690791000000|2023-07-31 08:10:00|19090.13|19090.13|19110.13|19110.13|19110.57|19110.57|19089.62|19089.62|0
1690791300000|2023-07-31 08:15:00|19110.22|19110.22|19109.13|19109.13|19112.57|19112.57|19109.05|19109.05|0
1690791600000|2023-07-31 08:20:00|19109.27|19109.27|19107.77|19107.77|19109.27|19109.27|19104.48|19104.48|0
1690791900000|2023-07-31 08:25:00|19107.67|19107.67|19103.71|19103.71|19107.83|19107.83|19103.49|19103.49|0
1690792200000|2023-07-31 08:30:00|19103.65|19103.65|19106.07|19106.07|19106.69|19106.69|19103.11|19103.11|0
1690792500000|2023-07-31 08:35:00|19105.99|19105.99|19107.21|19107.21|19107.71|19107.71|19105.77|19105.77|0
1690792800000|2023-07-31 08:40:00|19107.27|19107.27|19112.99|19112.99|19113.38|19113.38|19107.27|19107.27|0
1690793100000|2023-07-31 08:45:00|19112.9|19112.9|19120.76|19120.76|19120.76|19120.76|19112.9|19112.9|0
1690793400000|2023-07-31 08:50:00|19120.8|19120.8|19122.33|19122.33|19123.56|19123.56|19119.35|19119.35|0
1690793700000|2023-07-31 08:55:00|19122.25|19122.25|19122.5|19122.5|19122.58|19122.58|19119.67|19119.67|0
1690794000000|2023-07-31 09:00:00|19122.54|19122.54|19122.79|19122.79|19124.52|19124.52|19122.05|19122.05|0
1690794300000|2023-07-31 09:05:00|19122.46|19122.46|19130.41|19130.41|19130.41|19130.41|19121.93|19121.93|0
1690794600000|2023-07-31 09:10:00|19130.46|19130.46|19127.82|19127.82|19130.62|19130.62|19127.4|19127.4|0
1690794900000|2023-07-31 09:15:00|19127.92|19127.92|19129.83|19129.83|19131.59|19131.59|19127.92|19127.92|0
1690795200000|2023-07-31 09:20:00|19129.74|19129.74|19134.56|19134.56|19134.56|19134.56|19129.47|19129.47|0
1690795500000|2023-07-31 09:25:00|19134.49|19134.49|19135.8|19135.8|19136.86|19136.86|19133.87|19133.87|0
1690795800000|2023-07-31 09:30:00|19135.76|19135.76|19136.83|19136.83|19139.86|19139.86|19135.71|19135.71|0
1690796100000|2023-07-31 09:35:00|19137.08|19137.08|19128.19|19128.19|19137.08|19137.08|19128.19|19128.19|0
1690796400000|2023-07-31 09:40:00|19127.96|19127.96|19120.7|19120.7|19127.96|19127.96|19119.75|19119.75|0
1690796700000|2023-07-31 09:45:00|19120.39|19120.39|19115.65|19115.65|19120.43|19120.43|19115.65|19115.65|0
1690797000000|2023-07-31 09:50:00|19115.77|19115.77|19113.23|19113.23|19115.81|19115.81|19113.23|19113.23|0
1690797300000|2023-07-31 09:55:00|19113.03|19113.03|19113.38|19113.38|19114.56|19114.56|19110.97|19110.97|0
1690797600000|2023-07-31 10:00:00|19113.2|19113.2|19115.19|19115.19|19115.64|19115.64|19113.13|19113.13|0
1690797900000|2023-07-31 10:05:00|19115.25|19115.25|19118|19118|19118|19118|19114.77|19114.77|0
1690798200000|2023-07-31 10:10:00|19118.34|19118.34|19121.08|19121.08|19121.23|19121.23|19118.34|19118.34|0
1690798500000|2023-07-31 10:15:00|19120.86|19120.86|19119.26|19119.26|19122.48|19122.48|19118.88|19118.88|0
1690798800000|2023-07-31 10:20:00|19119.18|19119.18|19120.18|19120.18|19123.45|19123.45|19118.62|19118.62|0
1690799100000|2023-07-31 10:25:00|19120.03|19120.03|19120.17|19120.17|19121.04|19121.04|19118.8|19118.8|0
1690799400000|2023-07-31 10:30:00|19119.86|19119.86|19121.14|19121.14|19121.43|19121.43|19119.04|19119.04|0
1690799700000|2023-07-31 10:35:00|19121.22|19121.22|19122.4|19122.4|19122.41|19122.41|19119.28|19119.28|0
1690800000000|2023-07-31 10:40:00|19122.39|19122.39|19124.25|19124.25|19124.36|19124.36|19122.3|19122.3|0
1690800300000|2023-07-31 10:45:00|19124.37|19124.37|19123.22|19123.22|19124.68|19124.68|19122.89|19122.89|0
1690800600000|2023-07-31 10:50:00|19123.28|19123.28|19124.63|19124.63|19124.75|19124.75|19122.95|19122.95|0
1690800900000|2023-07-31 10:55:00|19124.78|19124.78|19126.7|19126.7|19126.76|19126.76|19124.7|19124.7|0
1690801200000|2023-07-31 11:00:00|19126.81|19126.81|19123.77|19123.77|19126.96|19126.96|19123.12|19123.12|0
1690801500000|2023-07-31 11:05:00|19123.85|19123.85|19124.88|19124.88|19125.82|19125.82|19123.38|19123.38|0
1690801800000|2023-07-31 11:10:00|19124.94|19124.94|19124.21|19124.21|19125.13|19125.13|19123.32|19123.32|0
1690802100000|2023-07-31 11:15:00|19124.13|19124.13|19122.42|19122.42|19124.6|19124.6|19121.35|19121.35|0
1690802400000|2023-07-31 11:20:00|19122.46|19122.46|19118.58|19118.58|19122.66|19122.66|19117.92|19117.92|0
1690802700000|2023-07-31 11:25:00|19118.81|19118.81|19122.41|19122.41|19122.41|19122.41|19118.74|19118.74|0
1690803000000|2023-07-31 11:30:00|19122.3|19122.3|19121.68|19121.68|19122.75|19122.75|19121.5|19121.5|0
1690803300000|2023-07-31 11:35:00|19121.62|19121.62|19128.31|19128.31|19128.54|19128.54|19121.62|19121.62|0
1690803600000|2023-07-31 11:40:00|19128.19|19128.19|19134.82|19134.82|19135.09|19135.09|19128.19|19128.19|0
1690803900000|2023-07-31 11:45:00|19134.72|19134.72|19137.52|19137.52|19137.58|19137.58|19134.11|19134.11|0
1690804200000|2023-07-31 11:50:00|19137.6|19137.6|19135.67|19135.67|19137.66|19137.66|19135.46|19135.46|0
1690804500000|2023-07-31 11:55:00|19135.76|19135.76|19137.81|19137.81|19138.73|19138.73|19135.16|19135.16|0
1690804800000|2023-07-31 12:00:00|19137.99|19137.99|19133.9|19133.9|19138.28|19138.28|19133.47|19133.47|0
1690805100000|2023-07-31 12:05:00|19134.03|19134.03|19131.78|19131.78|19134.03|19134.03|19131.69|19131.69|0
1690805400000|2023-07-31 12:10:00|19131.66|19131.66|19135.87|19135.87|19135.99|19135.99|19131.3|19131.3|0
1690805700000|2023-07-31 12:15:00|19135.93|19135.93|19137.9|19137.9|19138.32|19138.32|19135.73|19135.73|0
1690806000000|2023-07-31 12:20:00|19137.82|19137.82|19140.37|19140.37|19141.01|19141.01|19137.82|19137.82|0
1690806300000|2023-07-31 12:25:00|19139.83|19139.83|19147.08|19147.08|19148.14|19148.14|19139.83|19139.83|0
1690806600000|2023-07-31 12:30:00|19147.18|19147.18|19154.83|19154.83|19154.83|19154.83|19147.04|19147.04|0
1690806900000|2023-07-31 12:35:00|19154.84|19154.84|19152.16|19152.16|19155.29|19155.29|19151.81|19151.81|0
1690807200000|2023-07-31 12:40:00|19152.09|19152.09|19149.75|19149.75|19152.7|19152.7|19149.4|19149.4|0
1690807500000|2023-07-31 12:45:00|19149.7|19149.7|19145.38|19145.38|19149.76|19149.76|19145.32|19145.32|0
1690807800000|2023-07-31 12:50:00|19145.03|19145.03|19140.79|19140.79|19146|19146|19140.55|19140.55|0
1690808100000|2023-07-31 12:55:00|19141.03|19141.03|19145.36|19145.36|19145.69|19145.69|19141.03|19141.03|0
1690808400000|2023-07-31 13:00:00|19145.28|19145.28|19146.47|19146.47|19146.5|19146.5|19144.93|19144.93|0
1690808700000|2023-07-31 13:05:00|19146.39|19146.39|19146.57|19146.57|19146.62|19146.62|19145.35|19145.35|0
1690809000000|2023-07-31 13:10:00|19146.66|19146.66|19151.62|19151.62|19151.88|19151.88|19146.13|19146.13|0
1690809300000|2023-07-31 13:15:00|19151.7|19151.7|19155.12|19155.12|19156.3|19156.3|19151.64|19151.64|0
1690809600000|2023-07-31 13:20:00|19155.16|19155.16|19156.58|19156.58|19157.25|19157.25|19154.42|19154.42|0
1690809900000|2023-07-31 13:25:00|19156.63|19156.63|19154.43|19154.43|19156.99|19156.99|19154.07|19154.07|0
1690810200000|2023-07-31 13:30:00|19154.35|19154.35|19159.43|19159.43|19159.57|19159.57|19151.99|19151.99|0
1690810500000|2023-07-31 13:35:00|19159.76|19159.76|19160.3|19160.3|19162.54|19162.54|19159.47|19159.47|0
1690810800000|2023-07-31 13:40:00|19160.35|19160.35|19166.73|19166.73|19166.96|19166.96|19160.16|19160.16|0
1690811100000|2023-07-31 13:45:00|19167.22|19167.22|19183.4|19183.4|19183.79|19183.79|19167.16|19167.16|0
1690811400000|2023-07-31 13:50:00|19183.47|19183.47|19192.58|19192.58|19193.09|19193.09|19183.47|19183.47|0
1690811700000|2023-07-31 13:55:00|19192.64|19192.64|19197.59|19197.59|19200|19200|19192.63|19192.63|0
1690812000000|2023-07-31 14:00:00|19197.93|19197.93|19200.44|19200.44|19201.43|19201.43|19197.93|19197.93|0
1690812300000|2023-07-31 14:05:00|19200.42|19200.42|19197.18|19197.18|19200.58|19200.58|19196.86|19196.86|0
1690812600000|2023-07-31 14:10:00|19197.07|19197.07|19190.17|19190.17|19197.09|19197.09|19190.02|19190.02|0
1690812900000|2023-07-31 14:15:00|19189.96|19189.96|19186.31|19186.31|19191.13|19191.13|19185.74|19185.74|0
1690813200000|2023-07-31 14:20:00|19186.25|19186.25|19184.73|19184.73|19186.64|19186.64|19184.73|19184.73|0
1690813500000|2023-07-31 14:25:00|19184.85|19184.85|19183.78|19183.78|19184.92|19184.92|19182.31|19182.31|0
1690813800000|2023-07-31 14:30:00|19183.86|19183.86|19180.94|19180.94|19184.24|19184.24|19180.94|19180.94|0
1690814100000|2023-07-31 14:35:00|19180.46|19180.46|19174.28|19174.28|19180.58|19180.58|19174.28|19174.28|0
1690814400000|2023-07-31 14:40:00|19174.23|19174.23|19171.31|19171.31|19174.28|19174.28|19171.31|19171.31|0
1690814700000|2023-07-31 14:45:00|19171.28|19171.28|19172.19|19172.19|19172.57|19172.57|19168.68|19168.68|0
1690815000000|2023-07-31 14:50:00|19172.23|19172.23|19167.09|19167.09|19173.83|19173.83|19167.09|19167.09|0
1690815300000|2023-07-31 14:55:00|19167.04|19167.04|19160.26|19160.26|19167.05|19167.05|19157.25|19157.25|0
1690815600000|2023-07-31 15:00:00|19160.15|19160.15|19159.97|19159.97|19162.77|19162.77|19159.53|19159.53|0
1690815900000|2023-07-31 15:05:00|19159.9|19159.9|19163.63|19163.63|19163.63|19163.63|19157.45|19157.45|0
1690816200000|2023-07-31 15:10:00|19163.52|19163.52|19162.49|19162.49|19163.85|19163.85|19159.59|19159.59|0
1690816500000|2023-07-31 15:15:00|19162.45|19162.45|19165.57|19165.57|19165.67|19165.67|19162.25|19162.25|0
1690816800000|2023-07-31 15:20:00|19165.64|19165.64|19161.51|19161.51|19165.64|19165.64|19160.82|19160.82|0
1690817100000|2023-07-31 15:25:00|19161.44|19161.44|19156.91|19156.91|19166.39|19166.39|19155.9|19155.9|0
1690874100000|2023-08-01 07:15:00|19103.79|19103.79|19110.86|19110.86|19113.29|19113.29|19102.93|19102.93|0
1690874400000|2023-08-01 07:20:00|19110.63|19110.63|19103.91|19103.91|19110.63|19110.63|19095.76|19095.76|0
1690874700000|2023-08-01 07:25:00|19103.82|19103.82|19107.07|19107.07|19110.25|19110.25|19103.82|19103.82|0
1690875000000|2023-08-01 07:30:00|19106.99|19106.99|19109.17|19109.17|19111.21|19111.21|19105.75|19105.75|0
1690875300000|2023-08-01 07:35:00|19109.04|19109.04|19093.15|19093.15|19109.19|19109.19|19093.15|19093.15|0
1690875600000|2023-08-01 07:40:00|19093.07|19093.07|19096.55|19096.55|19096.55|19096.55|19092.76|19092.76|0
1690875900000|2023-08-01 07:45:00|19096.61|19096.61|19098.82|19098.82|19100.43|19100.43|19091.77|19091.77|0
1690876200000|2023-08-01 07:50:00|19098.78|19098.78|19084.9|19084.9|19098.86|19098.86|19084.59|19084.59|0
1690876500000|2023-08-01 07:55:00|19084.95|19084.95|19083.1|19083.1|19086.44|19086.44|19080.93|19080.93|0
1690876800000|2023-08-01 08:00:00|19083.05|19083.05|19083.15|19083.15|19087.08|19087.08|19082.8|19082.8|0
1690877100000|2023-08-01 08:05:00|19083.23|19083.23|19072.69|19072.69|19083.23|19083.23|19070.25|19070.25|0
1690877400000|2023-08-01 08:10:00|19072.83|19072.83|19082.6|19082.6|19082.68|19082.68|19072.82|19072.82|0
1690877700000|2023-08-01 08:15:00|19082.45|19082.45|19074.64|19074.64|19083.48|19083.48|19074.64|19074.64|0
1690878000000|2023-08-01 08:20:00|19074.81|19074.81|19094.09|19094.09|19094.09|19094.09|19074.65|19074.65|0
1690878300000|2023-08-01 08:25:00|19094.17|19094.17|19095.49|19095.49|19097.59|19097.59|19093.78|19093.78|0
1690878600000|2023-08-01 08:30:00|19095.44|19095.44|19097.21|19097.21|19097.21|19097.21|19094.61|19094.61|0
1690878900000|2023-08-01 08:35:00|19097.11|19097.11|19103.41|19103.41|19103.67|19103.67|19096.48|19096.48|0
1690879200000|2023-08-01 08:40:00|19103.52|19103.52|19102.29|19102.29|19105.55|19105.55|19102.06|19102.06|0
1690879500000|2023-08-01 08:45:00|19102.39|19102.39|19099.47|19099.47|19102.47|19102.47|19096.59|19096.59|0
1690879800000|2023-08-01 08:50:00|19099.42|19099.42|19095.94|19095.94|19101.84|19101.84|19095.85|19095.85|0
1690880100000|2023-08-01 08:55:00|19095.68|19095.68|19100.09|19100.09|19102.06|19102.06|19094.42|19094.42|0
1690880400000|2023-08-01 09:00:00|19099.96|19099.96|19098.79|19098.79|19100.69|19100.69|19097.02|19097.02|0
1690880700000|2023-08-01 09:05:00|19098.83|19098.83|19097.17|19097.17|19100.54|19100.54|19096.9|19096.9|0
1690881000000|2023-08-01 09:10:00|19096.91|19096.91|19098.19|19098.19|19099.84|19099.84|19095.63|19095.63|0
1690881300000|2023-08-01 09:15:00|19098.23|19098.23|19092.67|19092.67|19098.23|19098.23|19090.89|19090.89|0
1690881600000|2023-08-01 09:20:00|19092.62|19092.62|19095.64|19095.64|19095.67|19095.67|19091.14|19091.14|0
1690881900000|2023-08-01 09:25:00|19095.49|19095.49|19094.26|19094.26|19097.7|19097.7|19093.92|19093.92|0
1690882200000|2023-08-01 09:30:00|19094.41|19094.41|19082.43|19082.43|19094.41|19094.41|19082.43|19082.43|0
1690882500000|2023-08-01 09:35:00|19082.29|19082.29|19076.99|19076.99|19082.69|19082.69|19075.48|19075.48|0
1690882800000|2023-08-01 09:40:00|19076.81|19076.81|19076.11|19076.11|19080.56|19080.56|19075.99|19075.99|0
1690883100000|2023-08-01 09:45:00|19076.15|19076.15|19078.11|19078.11|19079.24|19079.24|19074.56|19074.56|0
1690883400000|2023-08-01 09:50:00|19078.05|19078.05|19075.19|19075.19|19080.65|19080.65|19075.19|19075.19|0
1690883700000|2023-08-01 09:55:00|19075.15|19075.15|19081.83|19081.83|19083.17|19083.17|19074.26|19074.26|0
1690884000000|2023-08-01 10:00:00|19081.94|19081.94|19078.4|19078.4|19082.85|19082.85|19078.4|19078.4|0
1690884300000|2023-08-01 10:05:00|19078.28|19078.28|19079.81|19079.81|19080.04|19080.04|19076.33|19076.33|0
1690884600000|2023-08-01 10:10:00|19079.9|19079.9|19076.97|19076.97|19081.21|19081.21|19076.72|19076.72|0
1690884900000|2023-08-01 10:15:00|19076.94|19076.94|19076.11|19076.11|19078.11|19078.11|19075.84|19075.84|0
1690885200000|2023-08-01 10:20:00|19076.17|19076.17|19081.94|19081.94|19081.94|19081.94|19076.17|19076.17|0
1690885500000|2023-08-01 10:25:00|19082.06|19082.06|19084.48|19084.48|19085.78|19085.78|19081.65|19081.65|0
1690885800000|2023-08-01 10:30:00|19084.46|19084.46|19087.97|19087.97|19087.99|19087.99|19084.41|19084.41|0
1690886100000|2023-08-01 10:35:00|19087.91|19087.91|19088.33|19088.33|19089.54|19089.54|19087.11|19087.11|0
1690886400000|2023-08-01 10:40:00|19088.46|19088.46|19087.04|19087.04|19088.77|19088.77|19086.23|19086.23|0
1690886700000|2023-08-01 10:45:00|19087.37|19087.37|19088.83|19088.83|19090.54|19090.54|19087.37|19087.37|0
1690887000000|2023-08-01 10:50:00|19088.89|19088.89|19094.18|19094.18|19094.19|19094.19|19088.43|19088.43|0
1690887300000|2023-08-01 10:55:00|19094.25|19094.25|19099.35|19099.35|19099.8|19099.8|19094.21|19094.21|0
1690887600000|2023-08-01 11:00:00|19099.27|19099.27|19107.32|19107.32|19107.32|19107.32|19099.27|19099.27|0
1690887900000|2023-08-01 11:05:00|19107.62|19107.62|19113.37|19113.37|19113.37|19113.37|19107.56|19107.56|0
1690888200000|2023-08-01 11:10:00|19113.21|19113.21|19118.16|19118.16|19118.45|19118.45|19112.79|19112.79|0
1690888500000|2023-08-01 11:15:00|19118.1|19118.1|19114.05|19114.05|19119.01|19119.01|19113.77|19113.77|0
1690888800000|2023-08-01 11:20:00|19113.85|19113.85|19110.29|19110.29|19113.85|19113.85|19109.48|19109.48|0
1690889100000|2023-08-01 11:25:00|19110.12|19110.12|19110.06|19110.06|19110.12|19110.12|19109.84|19109.84|0
1690889400000|2023-08-01 11:30:00|19109.28|19109.28|19104.22|19104.22|19109.41|19109.41|19103.05|19103.05|0
1690889700000|2023-08-01 11:35:00|19104.26|19104.26|19095.94|19095.94|19105.06|19105.06|19095.91|19095.91|0
1690890000000|2023-08-01 11:40:00|19096|19096|19093.55|19093.55|19096.49|19096.49|19091.59|19091.59|0
1690890300000|2023-08-01 11:45:00|19093.18|19093.18|19095.65|19095.65|19095.79|19095.79|19092.15|19092.15|0
1690890600000|2023-08-01 11:50:00|19095.52|19095.52|19094.94|19094.94|19097.95|19097.95|19093.15|19093.15|0
1690890900000|2023-08-01 11:55:00|19094.82|19094.82|19096.98|19096.98|19098.44|19098.44|19094.71|19094.71|0
1690891200000|2023-08-01 12:00:00|19096.96|19096.96|19096.43|19096.43|19097.94|19097.94|19096.22|19096.22|0
1690891500000|2023-08-01 12:05:00|19096.32|19096.32|19100.69|19100.69|19100.85|19100.85|19096.23|19096.23|0
1690891800000|2023-08-01 12:10:00|19100.97|19100.97|19102.08|19102.08|19102.08|19102.08|19100.07|19100.07|0
1690892100000|2023-08-01 12:15:00|19102.16|19102.16|19100.6|19100.6|19102.27|19102.27|19099.87|19099.87|0
1690892400000|2023-08-01 12:20:00|19100.7|19100.7|19099.67|19099.67|19101.77|19101.77|19099.67|19099.67|0
1690892700000|2023-08-01 12:25:00|19099.51|19099.51|19096.1|19096.1|19099.67|19099.67|19096.1|19096.1|0
1690893000000|2023-08-01 12:30:00|19096.05|19096.05|19092.57|19092.57|19096.09|19096.09|19091.51|19091.51|0
1690893300000|2023-08-01 12:35:00|19092.95|19092.95|19093.75|19093.75|19094.04|19094.04|19092.33|19092.33|0
1690893600000|2023-08-01 12:40:00|19093.74|19093.74|19099.79|19099.79|19099.89|19099.89|19093.16|19093.16|0
1690893900000|2023-08-01 12:45:00|19100|19100|19098.73|19098.73|19101.28|19101.28|19098.69|19098.69|0
1690894200000|2023-08-01 12:50:00|19098.85|19098.85|19096.66|19096.66|19099.15|19099.15|19094.91|19094.91|0
1690894500000|2023-08-01 12:55:00|19097.03|19097.03|19096.33|19096.33|19097.63|19097.63|19094.97|19094.97|0
1690894800000|2023-08-01 13:00:00|19096.25|19096.25|19084.57|19084.57|19096.25|19096.25|19084.57|19084.57|0
1690895100000|2023-08-01 13:05:00|19084.48|19084.48|19079.67|19079.67|19086.54|19086.54|19079.67|19079.67|0
1690895400000|2023-08-01 13:10:00|19079.72|19079.72|19078.59|19078.59|19080.99|19080.99|19077.21|19077.21|0
1690895700000|2023-08-01 13:15:00|19078.94|19078.94|19077.72|19077.72|19079.52|19079.52|19075.82|19075.82|0
1690896000000|2023-08-01 13:20:00|19077.69|19077.69|19079.14|19079.14|19079.91|19079.91|19076.99|19076.99|0
1690896300000|2023-08-01 13:25:00|19079.24|19079.24|19082.81|19082.81|19083.01|19083.01|19078.39|19078.39|0
1690896600000|2023-08-01 13:30:00|19082.97|19082.97|19081.24|19081.24|19084.73|19084.73|19080.32|19080.32|0
1690896900000|2023-08-01 13:35:00|19081.19|19081.19|19083.25|19083.25|19088.07|19088.07|19081.19|19081.19|0
1690897200000|2023-08-01 13:40:00|19083.11|19083.11|19084.79|19084.79|19085.58|19085.58|19083.09|19083.09|0
1690897500000|2023-08-01 13:45:00|19084.75|19084.75|19083.55|19083.55|19084.75|19084.75|19080.83|19080.83|0
1690897800000|2023-08-01 13:50:00|19084.37|19084.37|19086.22|19086.22|19086.73|19086.73|19083.03|19083.03|0
1690898100000|2023-08-01 13:55:00|19086.11|19086.11|19091.92|19091.92|19092.37|19092.37|19085.36|19085.36|0
1690898400000|2023-08-01 14:00:00|19092.03|19092.03|19103.09|19103.09|19103.72|19103.72|19091.16|19091.16|0
1690898700000|2023-08-01 14:05:00|19103.26|19103.26|19099.75|19099.75|19103.28|19103.28|19098.45|19098.45|0
1690899000000|2023-08-01 14:10:00|19099.69|19099.69|19101.04|19101.04|19101.17|19101.17|19099.27|19099.27|0
1690899300000|2023-08-01 14:15:00|19101.11|19101.11|19096.13|19096.13|19102.88|19102.88|19095.72|19095.72|0
1690899600000|2023-08-01 14:20:00|19096.59|19096.59|19096.26|19096.26|19098.43|19098.43|19095.46|19095.46|0
1690899900000|2023-08-01 14:25:00|19096.22|19096.22|19089.63|19089.63|19097.03|19097.03|19088.52|19088.52|0
1690900200000|2023-08-01 14:30:00|19089.75|19089.75|19082.57|19082.57|19089.75|19089.75|19076.93|19076.93|0
1690900500000|2023-08-01 14:35:00|19082.65|19082.65|19084.39|19084.39|19086.61|19086.61|19082.49|19082.49|0
1690900800000|2023-08-01 14:40:00|19084.22|19084.22|19084.15|19084.15|19085.86|19085.86|19082.9|19082.9|0
1690901100000|2023-08-01 14:45:00|19084.24|19084.24|19072.86|19072.86|19084.66|19084.66|19071.92|19071.92|0
1690901400000|2023-08-01 14:50:00|19072.9|19072.9|19072.29|19072.29|19073.32|19073.32|19069.64|19069.64|0
1690901700000|2023-08-01 14:55:00|19072.08|19072.08|19069.67|19069.67|19073.31|19073.31|19069.06|19069.06|0
1690902000000|2023-08-01 15:00:00|19069.81|19069.81|19066.1|19066.1|19070.89|19070.89|19064.59|19064.59|0
1690902300000|2023-08-01 15:05:00|19066.26|19066.26|19065.74|19065.74|19068.24|19068.24|19065.1|19065.1|0
1690902600000|2023-08-01 15:10:00|19065.69|19065.69|19064.73|19064.73|19067.62|19067.62|19064.63|19064.63|0
1690902900000|2023-08-01 15:15:00|19064.84|19064.84|19071.22|19071.22|19071.9|19071.9|19062.8|19062.8|0
1690903200000|2023-08-01 15:20:00|19071.17|19071.17|19069.14|19069.14|19071.35|19071.35|19066.83|19066.83|0
1690903500000|2023-08-01 15:25:00|19068.87|19068.87|19068.74|19068.74|19072.04|19072.04|19067.29|19067.29|0
1690960500000|2023-08-02 07:15:00|18942.75|18942.75|18934.41|18934.41|18943.12|18943.12|18932.46|18932.46|0
1690960800000|2023-08-02 07:20:00|18934.54|18934.54|18934.72|18934.72|18942.56|18942.56|18934.34|18934.34|0
1690961100000|2023-08-02 07:25:00|18934.38|18934.38|18933.93|18933.93|18936.55|18936.55|18931.49|18931.49|0
1690961400000|2023-08-02 07:30:00|18933.85|18933.85|18940.03|18940.03|18940.31|18940.31|18933.31|18933.31|0
1690961700000|2023-08-02 07:35:00|18939.95|18939.95|18939.6|18939.6|18942.95|18942.95|18938.49|18938.49|0
1690962000000|2023-08-02 07:40:00|18939.63|18939.63|18921.17|18921.17|18939.68|18939.68|18920.86|18920.86|0
1690962300000|2023-08-02 07:45:00|18921.45|18921.45|18916.48|18916.48|18923.72|18923.72|18916.37|18916.37|0
1690962600000|2023-08-02 07:50:00|18915.95|18915.95|18889.58|18889.58|18915.95|18915.95|18889.58|18889.58|0
1690962900000|2023-08-02 07:55:00|18889.52|18889.52|18875.75|18875.75|18889.52|18889.52|18875.45|18875.45|0
1690963200000|2023-08-02 08:00:00|18875.78|18875.78|18854.3|18854.3|18875.78|18875.78|18854.08|18854.08|0
1690963500000|2023-08-02 08:05:00|18853.91|18853.91|18837.51|18837.51|18855.13|18855.13|18837.51|18837.51|0
1690963800000|2023-08-02 08:10:00|18837.43|18837.43|18816.06|18816.06|18837.43|18837.43|18815.93|18815.93|0
1690964100000|2023-08-02 08:15:00|18816|18816|18800.77|18800.77|18816.93|18816.93|18800.5|18800.5|0
1690964400000|2023-08-02 08:20:00|18801.03|18801.03|18790.83|18790.83|18801.87|18801.87|18790.27|18790.27|0
1690964700000|2023-08-02 08:25:00|18791.19|18791.19|18790.37|18790.37|18794.69|18794.69|18789.57|18789.57|0
1690965000000|2023-08-02 08:30:00|18790.55|18790.55|18768.86|18768.86|18790.88|18790.88|18768.86|18768.86|0
1690965300000|2023-08-02 08:35:00|18768.83|18768.83|18763.14|18763.14|18768.93|18768.93|18763.03|18763.03|0
1690965600000|2023-08-02 08:40:00|18763.23|18763.23|18759.59|18759.59|18763.3|18763.3|18757.47|18757.47|0
1690965900000|2023-08-02 08:45:00|18759.65|18759.65|18769.22|18769.22|18773.71|18773.71|18759.46|18759.46|0
1690966200000|2023-08-02 08:50:00|18768.94|18768.94|18772.6|18772.6|18773.64|18773.64|18768.75|18768.75|0
1690966500000|2023-08-02 08:55:00|18772.67|18772.67|18784.1|18784.1|18784.1|18784.1|18771.75|18771.75|0
1690966800000|2023-08-02 09:00:00|18784.29|18784.29|18784.41|18784.41|18786.06|18786.06|18782.49|18782.49|0
1690967100000|2023-08-02 09:05:00|18784.48|18784.48|18806.9|18806.9|18810.03|18810.03|18784.32|18784.32|0
1690967400000|2023-08-02 09:10:00|18806.94|18806.94|18836.49|18836.49|18836.49|18836.49|18806.94|18806.94|0
1690967700000|2023-08-02 09:15:00|18836.59|18836.59|18849.55|18849.55|18850.29|18850.29|18836.59|18836.59|0
1690968000000|2023-08-02 09:20:00|18849.66|18849.66|18850.41|18850.41|18852.84|18852.84|18848.36|18848.36|0
1690968300000|2023-08-02 09:25:00|18850.23|18850.23|18836.57|18836.57|18850.24|18850.24|18836.57|18836.57|0
1690968600000|2023-08-02 09:30:00|18836.44|18836.44|18823.8|18823.8|18836.44|18836.44|18823.54|18823.54|0
1690968900000|2023-08-02 09:35:00|18823.62|18823.62|18821.8|18821.8|18824.64|18824.64|18821.5|18821.5|0
1690969200000|2023-08-02 09:40:00|18821.91|18821.91|18821.09|18821.09|18823.48|18823.48|18820.17|18820.17|0
1690969500000|2023-08-02 09:45:00|18821.23|18821.23|18821.17|18821.17|18823.27|18823.27|18820.73|18820.73|0
1690969800000|2023-08-02 09:50:00|18821.76|18821.76|18817.66|18817.66|18822.22|18822.22|18817.2|18817.2|0
1690970100000|2023-08-02 09:55:00|18817.7|18817.7|18820.44|18820.44|18822.8|18822.8|18816.1|18816.1|0
1690970400000|2023-08-02 10:00:00|18820.59|18820.59|18813.19|18813.19|18820.73|18820.73|18812.83|18812.83|0
1690970700000|2023-08-02 10:05:00|18813.26|18813.26|18817.92|18817.92|18817.92|18817.92|18812.73|18812.73|0
1690971000000|2023-08-02 10:10:00|18817.99|18817.99|18815.88|18815.88|18818.73|18818.73|18814.09|18814.09|0
1690971300000|2023-08-02 10:15:00|18815.8|18815.8|18817.95|18817.95|18818.36|18818.36|18814.64|18814.64|0
1690971600000|2023-08-02 10:20:00|18817.75|18817.75|18820.91|18820.91|18820.91|18820.91|18817.35|18817.35|0
1690971900000|2023-08-02 10:25:00|18820.77|18820.77|18825.75|18825.75|18825.75|18825.75|18820.66|18820.66|0
1690972200000|2023-08-02 10:30:00|18825.81|18825.81|18830.69|18830.69|18830.69|18830.69|18825.63|18825.63|0
1690972500000|2023-08-02 10:35:00|18830.53|18830.53|18838.55|18838.55|18838.61|18838.61|18830.53|18830.53|0
1690972800000|2023-08-02 10:40:00|18838.59|18838.59|18847.22|18847.22|18847.22|18847.22|18838.59|18838.59|0
1690973100000|2023-08-02 10:45:00|18847.4|18847.4|18851.39|18851.39|18852.2|18852.2|18847.06|18847.06|0
1690973400000|2023-08-02 10:50:00|18851.28|18851.28|18853.68|18853.68|18854.07|18854.07|18850.89|18850.89|0
1690973700000|2023-08-02 10:55:00|18853.73|18853.73|18858.39|18858.39|18858.39|18858.39|18852.86|18852.86|0
1690974000000|2023-08-02 11:00:00|18858.74|18858.74|18867.19|18867.19|18867.19|18867.19|18857.81|18857.81|0
1690974300000|2023-08-02 11:05:00|18867.27|18867.27|18866.18|18866.18|18867.51|18867.51|18865.11|18865.11|0
1690974600000|2023-08-02 11:10:00|18866|18866|18869.09|18869.09|18870.21|18870.21|18866|18866|0
1690974900000|2023-08-02 11:15:00|18869.23|18869.23|18874.86|18874.86|18874.86|18874.86|18867.86|18867.86|0
1690975200000|2023-08-02 11:20:00|18874.77|18874.77|18876.55|18876.55|18877.49|18877.49|18874.61|18874.61|0
1690975500000|2023-08-02 11:25:00|18876.7|18876.7|18880.43|18880.43|18880.49|18880.49|18876.7|18876.7|0
1690975800000|2023-08-02 11:30:00|18880.49|18880.49|18878.25|18878.25|18881.87|18881.87|18878.25|18878.25|0
1690976100000|2023-08-02 11:35:00|18878.12|18878.12|18877.82|18877.82|18880.08|18880.08|18877.75|18877.75|0
1690976400000|2023-08-02 11:40:00|18877.95|18877.95|18879.97|18879.97|18880.23|18880.23|18877.72|18877.72|0
1690976700000|2023-08-02 11:45:00|18880.02|18880.02|18879.56|18879.56|18881.28|18881.28|18878.96|18878.96|0
1690977000000|2023-08-02 11:50:00|18879.49|18879.49|18878.6|18878.6|18880.62|18880.62|18878.49|18878.49|0
1690977300000|2023-08-02 11:55:00|18878.58|18878.58|18878.86|18878.86|18878.92|18878.92|18876.93|18876.93|0
1690977600000|2023-08-02 12:00:00|18878.94|18878.94|18881.94|18881.94|18882.58|18882.58|18878.88|18878.88|0
1690977900000|2023-08-02 12:05:00|18882.08|18882.08|18882.82|18882.82|18884.84|18884.84|18881.98|18881.98|0
1690978200000|2023-08-02 12:10:00|18882.92|18882.92|18882.67|18882.67|18883.62|18883.62|18881.85|18881.85|0
1690978500000|2023-08-02 12:15:00|18882.62|18882.62|18885.73|18885.73|18888.22|18888.22|18882.25|18882.25|0
1690978800000|2023-08-02 12:20:00|18885.49|18885.49|18882.49|18882.49|18885.69|18885.69|18881.8|18881.8|0
1690979100000|2023-08-02 12:25:00|18882.6|18882.6|18879.86|18879.86|18885.58|18885.58|18879.86|18879.86|0
1690979400000|2023-08-02 12:30:00|18879.75|18879.75|18877.93|18877.93|18879.79|18879.79|18875.78|18875.78|0
1690979700000|2023-08-02 12:35:00|18878.05|18878.05|18876.62|18876.62|18879.91|18879.91|18876.4|18876.4|0
1690980000000|2023-08-02 12:40:00|18876.41|18876.41|18874.64|18874.64|18877.29|18877.29|18874.64|18874.64|0
1690980300000|2023-08-02 12:45:00|18874.49|18874.49|18869.27|18869.27|18874.52|18874.52|18869.11|18869.11|0
1690980600000|2023-08-02 12:50:00|18869.28|18869.28|18872.57|18872.57|18872.57|18872.57|18866.8|18866.8|0
1690980900000|2023-08-02 12:55:00|18872.65|18872.65|18866.41|18866.41|18872.8|18872.8|18866.03|18866.03|0
1690981200000|2023-08-02 13:00:00|18866.46|18866.46|18863.75|18863.75|18866.46|18866.46|18863.51|18863.51|0
1690981500000|2023-08-02 13:05:00|18863.65|18863.65|18860.01|18860.01|18863.65|18863.65|18859.17|18859.17|0
1690981800000|2023-08-02 13:10:00|18859.87|18859.87|18859.67|18859.67|18860.48|18860.48|18858.12|18858.12|0
1690982100000|2023-08-02 13:15:00|18859.64|18859.64|18861.46|18861.46|18862.29|18862.29|18859.64|18859.64|0
1690982400000|2023-08-02 13:20:00|18861.32|18861.32|18863.29|18863.29|18863.48|18863.48|18861.25|18861.25|0
1690982700000|2023-08-02 13:25:00|18863.46|18863.46|18865.85|18865.85|18866.18|18866.18|18863.39|18863.39|0
1690983000000|2023-08-02 13:30:00|18865.91|18865.91|18869.44|18869.44|18872.42|18872.42|18865.91|18865.91|0
1690983300000|2023-08-02 13:35:00|18869.12|18869.12|18867.43|18867.43|18869.12|18869.12|18864.92|18864.92|0
1690983600000|2023-08-02 13:40:00|18867.42|18867.42|18869.06|18869.06|18871.16|18871.16|18867.42|18867.42|0
1690983900000|2023-08-02 13:45:00|18869.02|18869.02|18866.1|18866.1|18869.02|18869.02|18864.23|18864.23|0
1690984200000|2023-08-02 13:50:00|18866.2|18866.2|18864.27|18864.27|18867.39|18867.39|18864.02|18864.02|0
1690984500000|2023-08-02 13:55:00|18864.15|18864.15|18862.43|18862.43|18864.95|18864.95|18861.91|18861.91|0
1690984800000|2023-08-02 14:00:00|18862.39|18862.39|18852.93|18852.93|18862.59|18862.59|18852.13|18852.13|0
1690985100000|2023-08-02 14:05:00|18853.08|18853.08|18831.12|18831.12|18853.08|18853.08|18831.04|18831.04|0
1690985400000|2023-08-02 14:10:00|18831.01|18831.01|18825.45|18825.45|18831.01|18831.01|18825.21|18825.21|0
1690985700000|2023-08-02 14:15:00|18825.29|18825.29|18815.13|18815.13|18825.45|18825.45|18814.83|18814.83|0
1690986000000|2023-08-02 14:20:00|18815.09|18815.09|18820.31|18820.31|18820.31|18820.31|18813.58|18813.58|0
1690986300000|2023-08-02 14:25:00|18820.33|18820.33|18830.66|18830.66|18830.99|18830.99|18820.12|18820.12|0
1690986600000|2023-08-02 14:30:00|18830.62|18830.62|18834.79|18834.79|18834.99|18834.99|18829.17|18829.17|0
1690986900000|2023-08-02 14:35:00|18834.91|18834.91|18827.55|18827.55|18836.65|18836.65|18826.74|18826.74|0
1690987200000|2023-08-02 14:40:00|18827.52|18827.52|18816.2|18816.2|18827.8|18827.8|18815.61|18815.61|0
1690987500000|2023-08-02 14:45:00|18815.87|18815.87|18807.81|18807.81|18815.95|18815.95|18807.26|18807.26|0
1690987800000|2023-08-02 14:50:00|18807.74|18807.74|18808.42|18808.42|18811.14|18811.14|18806.03|18806.03|0
1690988100000|2023-08-02 14:55:00|18808.48|18808.48|18802.85|18802.85|18809.73|18809.73|18802.76|18802.76|0
1690988400000|2023-08-02 15:00:00|18802.77|18802.77|18804.14|18804.14|18804.14|18804.14|18795.67|18795.67|0
1690988700000|2023-08-02 15:05:00|18804.06|18804.06|18813.36|18813.36|18813.36|18813.36|18804.06|18804.06|0
1690989000000|2023-08-02 15:10:00|18813.55|18813.55|18817.88|18817.88|18819.53|18819.53|18813.51|18813.51|0
1690989300000|2023-08-02 15:15:00|18817.78|18817.78|18810.24|18810.24|18818.42|18818.42|18809.82|18809.82|0
1690989600000|2023-08-02 15:20:00|18810.32|18810.32|18815.85|18815.85|18817.09|18817.09|18810.32|18810.32|0
1690989900000|2023-08-02 15:25:00|18815.93|18815.93|18816.67|18816.67|18821.46|18821.46|18814.04|18814.04|0
1691046900000|2023-08-03 07:15:00|18747.35|18747.35|18735.39|18735.39|18748.01|18748.01|18732.9|18732.9|0
1691047200000|2023-08-03 07:20:00|18735.52|18735.52|18724.21|18724.21|18736.61|18736.61|18720.42|18720.42|0
1691047500000|2023-08-03 07:25:00|18724.38|18724.38|18712|18712|18726.07|18726.07|18711.09|18711.09|0
1691047800000|2023-08-03 07:30:00|18711.72|18711.72|18711.93|18711.93|18712|18712|18696.76|18696.76|0
1691048100000|2023-08-03 07:35:00|18711.99|18711.99|18721.88|18721.88|18727.82|18727.82|18711.99|18711.99|0
1691048400000|2023-08-03 07:40:00|18722.04|18722.04|18722.89|18722.89|18724.32|18724.32|18720.53|18720.53|0
1691048700000|2023-08-03 07:45:00|18722.79|18722.79|18726.3|18726.3|18733.44|18733.44|18722.63|18722.63|0
1691049000000|2023-08-03 07:50:00|18726.49|18726.49|18715.06|18715.06|18726.55|18726.55|18714.28|18714.28|0
1691049300000|2023-08-03 07:55:00|18715.01|18715.01|18699.03|18699.03|18715.06|18715.06|18697.51|18697.51|0
1691049600000|2023-08-03 08:00:00|18699.08|18699.08|18699.51|18699.51|18699.51|18699.51|18692.8|18692.8|0
1691049900000|2023-08-03 08:05:00|18699.8|18699.8|18712.43|18712.43|18717.44|18717.44|18699.14|18699.14|0
1691050200000|2023-08-03 08:10:00|18712.12|18712.12|18706.78|18706.78|18712.12|18712.12|18706.54|18706.54|0
1691050500000|2023-08-03 08:15:00|18706.71|18706.71|18714.05|18714.05|18714.73|18714.73|18705.21|18705.21|0
1691050800000|2023-08-03 08:20:00|18714.26|18714.26|18746.22|18746.22|18746.76|18746.76|18714.26|18714.26|0
1691051100000|2023-08-03 08:25:00|18746.36|18746.36|18733.7|18733.7|18748.48|18748.48|18733.66|18733.66|0
1691051400000|2023-08-03 08:30:00|18733.42|18733.42|18727.25|18727.25|18733.42|18733.42|18726.72|18726.72|0
1691051700000|2023-08-03 08:35:00|18727.54|18727.54|18721.45|18721.45|18728.14|18728.14|18720.2|18720.2|0
1691052000000|2023-08-03 08:40:00|18722.08|18722.08|18715.85|18715.85|18723.45|18723.45|18715.85|18715.85|0
1691052300000|2023-08-03 08:45:00|18715.88|18715.88|18715.04|18715.04|18716.63|18716.63|18714.81|18714.81|0
1691052600000|2023-08-03 08:50:00|18715.08|18715.08|18712.31|18712.31|18715.35|18715.35|18709.88|18709.88|0
1691052900000|2023-08-03 08:55:00|18712.26|18712.26|18718.99|18718.99|18721.25|18721.25|18711.32|18711.32|0
1691053200000|2023-08-03 09:00:00|18718.9|18718.9|18723.47|18723.47|18726.15|18726.15|18718.9|18718.9|0
1691053500000|2023-08-03 09:05:00|18723.35|18723.35|18732.9|18732.9|18733.42|18733.42|18723.12|18723.12|0
1691053800000|2023-08-03 09:10:00|18733.03|18733.03|18735.83|18735.83|18740.43|18740.43|18732.9|18732.9|0
1691054100000|2023-08-03 09:15:00|18735.81|18735.81|18735.63|18735.63|18738.48|18738.48|18734.51|18734.51|0
1691054400000|2023-08-03 09:20:00|18735.69|18735.69|18738.7|18738.7|18740.05|18740.05|18735.43|18735.43|0
1691054700000|2023-08-03 09:25:00|18738.74|18738.74|18740.43|18740.43|18740.88|18740.88|18737.29|18737.29|0
1691055000000|2023-08-03 09:30:00|18740.38|18740.38|18746.44|18746.44|18746.44|18746.44|18739.42|18739.42|0
1691055300000|2023-08-03 09:35:00|18746.03|18746.03|18747.09|18747.09|18749.51|18749.51|18745.92|18745.92|0
1691055600000|2023-08-03 09:40:00|18747.15|18747.15|18747.15|18747.15|18747.53|18747.53|18745.41|18745.41|0
1691055900000|2023-08-03 09:45:00|18747.2|18747.2|18749.75|18749.75|18749.99|18749.99|18747.19|18747.19|0
1691056200000|2023-08-03 09:50:00|18749.7|18749.7|18768.02|18768.02|18768.02|18768.02|18749.7|18749.7|0
1691056500000|2023-08-03 09:55:00|18767.95|18767.95|18780.94|18780.94|18780.94|18780.94|18767.95|18767.95|0
1691056800000|2023-08-03 10:00:00|18781.02|18781.02|18790.19|18790.19|18790.3|18790.3|18781.02|18781.02|0
1691057100000|2023-08-03 10:05:00|18791.22|18791.22|18802.39|18802.39|18803.28|18803.28|18791.22|18791.22|0
1691057400000|2023-08-03 10:10:00|18802.5|18802.5|18801.25|18801.25|18802.8|18802.8|18800.38|18800.38|0
1691057700000|2023-08-03 10:15:00|18801.21|18801.21|18802.54|18802.54|18804.55|18804.55|18801.09|18801.09|0
1691058000000|2023-08-03 10:20:00|18802.43|18802.43|18801.49|18801.49|18804.42|18804.42|18796.62|18796.62|0
1691058300000|2023-08-03 10:25:00|18801.54|18801.54|18810.4|18810.4|18811.13|18811.13|18801.54|18801.54|0
1691058600000|2023-08-03 10:30:00|18810.44|18810.44|18811.06|18811.06|18813.09|18813.09|18809.79|18809.79|0
1691058900000|2023-08-03 10:35:00|18810.94|18810.94|18807.8|18807.8|18811.07|18811.07|18806.46|18806.46|0
1691059200000|2023-08-03 10:40:00|18808|18808|18813.94|18813.94|18814.73|18814.73|18808|18808|0
1691059500000|2023-08-03 10:45:00|18813.84|18813.84|18818.43|18818.43|18818.43|18818.43|18813.75|18813.75|0
1691059800000|2023-08-03 10:50:00|18818.36|18818.36|18813.98|18813.98|18819.82|18819.82|18813.78|18813.78|0
1691060100000|2023-08-03 10:55:00|18814.03|18814.03|18815.02|18815.02|18815.02|18815.02|18810.47|18810.47|0
1691060400000|2023-08-03 11:00:00|18816.15|18816.15|18864.49|18864.49|18865.2|18865.2|18816.15|18816.15|0
1691060700000|2023-08-03 11:05:00|18864.52|18864.52|18878.7|18878.7|18878.86|18878.86|18863.96|18863.96|0
1691061000000|2023-08-03 11:10:00|18878.94|18878.94|18883.37|18883.37|18883.37|18883.37|18878.34|18878.34|0
1691061300000|2023-08-03 11:15:00|18883.25|18883.25|18880.83|18880.83|18886.22|18886.22|18880.42|18880.42|0
1691061600000|2023-08-03 11:20:00|18880.95|18880.95|18881.63|18881.63|18883.94|18883.94|18879.92|18879.92|0
1691061900000|2023-08-03 11:25:00|18881.83|18881.83|18888.19|18888.19|18888.23|18888.23|18880.88|18880.88|0
1691062200000|2023-08-03 11:30:00|18888.44|18888.44|18900.74|18900.74|18900.92|18900.92|18888.44|18888.44|0
1691062500000|2023-08-03 11:35:00|18900.78|18900.78|18894.54|18894.54|18900.78|18900.78|18894.54|18894.54|0
1691062800000|2023-08-03 11:40:00|18894.48|18894.48|18860.36|18860.36|18894.8|18894.8|18860.16|18860.16|0
1691063100000|2023-08-03 11:45:00|18860.25|18860.25|18855.72|18855.72|18860.25|18860.25|18855.72|18855.72|0
1691063400000|2023-08-03 11:50:00|18855.8|18855.8|18849.62|18849.62|18856.39|18856.39|18849.52|18849.52|0
1691063700000|2023-08-03 11:55:00|18849.68|18849.68|18844.19|18844.19|18849.83|18849.83|18844.11|18844.11|0
1691064000000|2023-08-03 12:00:00|18844.24|18844.24|18838.94|18838.94|18844.28|18844.28|18838.88|18838.88|0
1691064300000|2023-08-03 12:05:00|18838.82|18838.82|18837.32|18837.32|18839.38|18839.38|18836.91|18836.91|0
1691064600000|2023-08-03 12:10:00|18837.38|18837.38|18830|18830|18837.41|18837.41|18829.67|18829.67|0
1691064900000|2023-08-03 12:15:00|18829.86|18829.86|18832.25|18832.25|18836.71|18836.71|18829.52|18829.52|0
1691065200000|2023-08-03 12:20:00|18832.18|18832.18|18825.63|18825.63|18832.54|18832.54|18825.63|18825.63|0
1691065500000|2023-08-03 12:25:00|18825.53|18825.53|18820.5|18820.5|18825.53|18825.53|18818.92|18818.92|0
1691065800000|2023-08-03 12:30:00|18820.53|18820.53|18814.07|18814.07|18822.57|18822.57|18813.7|18813.7|0
1691066100000|2023-08-03 12:35:00|18813.86|18813.86|18824.86|18824.86|18824.86|18824.86|18810.85|18810.85|0
1691066400000|2023-08-03 12:40:00|18824.97|18824.97|18827.63|18827.63|18828.01|18828.01|18823.18|18823.18|0
1691066700000|2023-08-03 12:45:00|18827.57|18827.57|18841.63|18841.63|18841.63|18841.63|18827.57|18827.57|0
1691067000000|2023-08-03 12:50:00|18841.66|18841.66|18844.23|18844.23|18844.73|18844.73|18840.19|18840.19|0
1691067300000|2023-08-03 12:55:00|18844.19|18844.19|18840.64|18840.64|18844.47|18844.47|18839.65|18839.65|0
1691067600000|2023-08-03 13:00:00|18840.78|18840.78|18841.82|18841.82|18842.43|18842.43|18840.35|18840.35|0
1691067900000|2023-08-03 13:05:00|18842.04|18842.04|18841.84|18841.84|18842.04|18842.04|18839.21|18839.21|0
1691068200000|2023-08-03 13:10:00|18841.39|18841.39|18838.57|18838.57|18842.1|18842.1|18838.08|18838.08|0
1691068500000|2023-08-03 13:15:00|18838.62|18838.62|18838.66|18838.66|18839.54|18839.54|18837.16|18837.16|0
1691068800000|2023-08-03 13:20:00|18838.44|18838.44|18842.33|18842.33|18842.82|18842.82|18838.39|18838.39|0
1691069100000|2023-08-03 13:25:00|18842.43|18842.43|18837.75|18837.75|18843.27|18843.27|18837.54|18837.54|0
1691069400000|2023-08-03 13:30:00|18837.62|18837.62|18825.54|18825.54|18837.82|18837.82|18825.54|18825.54|0
1691069700000|2023-08-03 13:35:00|18825.56|18825.56|18830.25|18830.25|18835.28|18835.28|18825.5|18825.5|0
1691070000000|2023-08-03 13:40:00|18830.17|18830.17|18815.25|18815.25|18830.55|18830.55|18815.2|18815.2|0
1691070300000|2023-08-03 13:45:00|18815.21|18815.21|18828.69|18828.69|18828.79|18828.79|18812.35|18812.35|0
1691070600000|2023-08-03 13:50:00|18828.63|18828.63|18832.32|18832.32|18834.26|18834.26|18828.63|18828.63|0
1691070900000|2023-08-03 13:55:00|18832.36|18832.36|18827.1|18827.1|18833.77|18833.77|18826.83|18826.83|0
1691071200000|2023-08-03 14:00:00|18827.03|18827.03|18830.19|18830.19|18833.26|18833.26|18826.9|18826.9|0
1691071500000|2023-08-03 14:05:00|18830.01|18830.01|18830.22|18830.22|18831.71|18831.71|18829.28|18829.28|0
1691071800000|2023-08-03 14:10:00|18830.09|18830.09|18839.84|18839.84|18840.2|18840.2|18829.11|18829.11|0
1691072100000|2023-08-03 14:15:00|18839.9|18839.9|18840.69|18840.69|18840.69|18840.69|18837.92|18837.92|0
1691072400000|2023-08-03 14:20:00|18840.8|18840.8|18829.86|18829.86|18842.35|18842.35|18829.86|18829.86|0
1691072700000|2023-08-03 14:25:00|18829.72|18829.72|18823.13|18823.13|18829.77|18829.77|18822.64|18822.64|0
1691073000000|2023-08-03 14:30:00|18822.9|18822.9|18828.46|18828.46|18829.35|18829.35|18821.33|18821.33|0
1691073300000|2023-08-03 14:35:00|18828.68|18828.68|18829.44|18829.44|18830.94|18830.94|18827.9|18827.9|0
1691073600000|2023-08-03 14:40:00|18829.48|18829.48|18840.16|18840.16|18840.27|18840.27|18828.63|18828.63|0
1691073900000|2023-08-03 14:45:00|18840.23|18840.23|18842.46|18842.46|18843.21|18843.21|18839.98|18839.98|0
1691074200000|2023-08-03 14:50:00|18842.43|18842.43|18841.82|18841.82|18845.35|18845.35|18840.66|18840.66|0
1691074500000|2023-08-03 14:55:00|18841.58|18841.58|18834.09|18834.09|18841.88|18841.88|18833.64|18833.64|0
1691074800000|2023-08-03 15:00:00|18834.04|18834.04|18835.93|18835.93|18836.31|18836.31|18831.71|18831.71|0
1691075100000|2023-08-03 15:05:00|18835.8|18835.8|18833.2|18833.2|18836.79|18836.79|18833.07|18833.07|0
1691075400000|2023-08-03 15:10:00|18833|18833|18828.94|18828.94|18833|18833|18828.03|18828.03|0
1691075700000|2023-08-03 15:15:00|18828.81|18828.81|18830.2|18830.2|18831|18831|18826.99|18826.99|0
1691076000000|2023-08-03 15:20:00|18830.17|18830.17|18829.7|18829.7|18831.69|18831.69|18827.86|18827.86|0
1691076300000|2023-08-03 15:25:00|18829.67|18829.67|18827.88|18827.88|18835|18835|18825.93|18825.93|0
1691133300000|2023-08-04 07:15:00|18846.49|18846.49|18856.48|18856.48|18857.51|18857.51|18846.49|18846.49|0
1691133600000|2023-08-04 07:20:00|18856.17|18856.17|18870.55|18870.55|18870.73|18870.73|18853.3|18853.3|0
1691133900000|2023-08-04 07:25:00|18870.62|18870.62|18875.3|18875.3|18875.5|18875.5|18869.12|18869.12|0
1691134200000|2023-08-04 07:30:00|18875.14|18875.14|18883.22|18883.22|18884.35|18884.35|18875.14|18875.14|0
1691134500000|2023-08-04 07:35:00|18883.02|18883.02|18885.2|18885.2|18885.8|18885.8|18882.28|18882.28|0
1691134800000|2023-08-04 07:40:00|18885.27|18885.27|18883.42|18883.42|18885.89|18885.89|18883.42|18883.42|0
1691135100000|2023-08-04 07:45:00|18883.3|18883.3|18893.17|18893.17|18893.41|18893.41|18881.89|18881.89|0
1691135400000|2023-08-04 07:50:00|18893.39|18893.39|18892.61|18892.61|18895.99|18895.99|18892.3|18892.3|0
1691135700000|2023-08-04 07:55:00|18892.57|18892.57|18890.44|18890.44|18893.57|18893.57|18889.71|18889.71|0
1691136000000|2023-08-04 08:00:00|18890.47|18890.47|18897.78|18897.78|18898.24|18898.24|18888.91|18888.91|0
1691136300000|2023-08-04 08:05:00|18897.74|18897.74|18906.09|18906.09|18906.13|18906.13|18897.74|18897.74|0
1691136600000|2023-08-04 08:10:00|18906.14|18906.14|18908.28|18908.28|18909.44|18909.44|18906.02|18906.02|0
1691136900000|2023-08-04 08:15:00|18908.65|18908.65|18901.28|18901.28|18908.65|18908.65|18900.82|18900.82|0
1691137200000|2023-08-04 08:20:00|18901.36|18901.36|18879.6|18879.6|18901.36|18901.36|18878.33|18878.33|0
1691137500000|2023-08-04 08:25:00|18879.69|18879.69|18870.09|18870.09|18880.3|18880.3|18869.97|18869.97|0
1691137800000|2023-08-04 08:30:00|18870.2|18870.2|18879.06|18879.06|18879.37|18879.37|18868.73|18868.73|0
1691138100000|2023-08-04 08:35:00|18879.18|18879.18|18871.14|18871.14|18880.18|18880.18|18870.91|18870.91|0
1691138400000|2023-08-04 08:40:00|18870.93|18870.93|18868.46|18868.46|18871.52|18871.52|18867.23|18867.23|0
1691138700000|2023-08-04 08:45:00|18868.42|18868.42|18871.17|18871.17|18871.26|18871.26|18867.34|18867.34|0
1691139000000|2023-08-04 08:50:00|18871.21|18871.21|18874.31|18874.31|18875.07|18875.07|18871.21|18871.21|0
1691139300000|2023-08-04 08:55:00|18874.27|18874.27|18872.78|18872.78|18874.27|18874.27|18870.15|18870.15|0
1691139600000|2023-08-04 09:00:00|18872.73|18872.73|18881.26|18881.26|18882.7|18882.7|18872.63|18872.63|0
1691139900000|2023-08-04 09:05:00|18881.28|18881.28|18879.78|18879.78|18882.08|18882.08|18877.06|18877.06|0
1691140200000|2023-08-04 09:10:00|18879.92|18879.92|18888.62|18888.62|18888.67|18888.67|18879.92|18879.92|0
1691140500000|2023-08-04 09:15:00|18888.17|18888.17|18890.02|18890.02|18890.36|18890.36|18887.49|18887.49|0
1691140800000|2023-08-04 09:20:00|18889.72|18889.72|18893.8|18893.8|18893.8|18893.8|18889.72|18889.72|0
1691141100000|2023-08-04 09:25:00|18893.75|18893.75|18890.58|18890.58|18895.11|18895.11|18890.58|18890.58|0
1691141400000|2023-08-04 09:30:00|18890.62|18890.62|18881.76|18881.76|18890.62|18890.62|18881.49|18881.49|0
1691141700000|2023-08-04 09:35:00|18881.56|18881.56|18883.52|18883.52|18883.52|18883.52|18878.65|18878.65|0
1691142000000|2023-08-04 09:40:00|18883.43|18883.43|18881.62|18881.62|18885.12|18885.12|18881.54|18881.54|0
1691142300000|2023-08-04 09:45:00|18881.52|18881.52|18878.49|18878.49|18882.01|18882.01|18878.49|18878.49|0
1691142600000|2023-08-04 09:50:00|18878.44|18878.44|18885.09|18885.09|18885.17|18885.17|18878.09|18878.09|0
1691142900000|2023-08-04 09:55:00|18885.33|18885.33|18882.47|18882.47|18885.91|18885.91|18882.02|18882.02|0
1691143200000|2023-08-04 10:00:00|18882.31|18882.31|18875.88|18875.88|18882.31|18882.31|18875.4|18875.4|0
1691143500000|2023-08-04 10:05:00|18875.91|18875.91|18871.7|18871.7|18876.19|18876.19|18871|18871|0
1691143800000|2023-08-04 10:10:00|18871.72|18871.72|18871.08|18871.08|18871.72|18871.72|18869.86|18869.86|0
1691144100000|2023-08-04 10:15:00|18871.03|18871.03|18869.84|18869.84|18871.49|18871.49|18868.93|18868.93|0
1691144400000|2023-08-04 10:20:00|18869.91|18869.91|18866.64|18866.64|18870.09|18870.09|18866.44|18866.44|0
1691144700000|2023-08-04 10:25:00|18866.47|18866.47|18859.61|18859.61|18866.51|18866.51|18859.27|18859.27|0
1691145000000|2023-08-04 10:30:00|18859.57|18859.57|18860.09|18860.09|18861.37|18861.37|18858.99|18858.99|0
1691145300000|2023-08-04 10:35:00|18860|18860|18855.77|18855.77|18860.35|18860.35|18855.73|18855.73|0
1691145600000|2023-08-04 10:40:00|18855.7|18855.7|18857.37|18857.37|18858.22|18858.22|18855.47|18855.47|0
1691145900000|2023-08-04 10:45:00|18857.26|18857.26|18856.13|18856.13|18857.72|18857.72|18855.35|18855.35|0
1691146200000|2023-08-04 10:50:00|18856.01|18856.01|18852.17|18852.17|18856.01|18856.01|18850.99|18850.99|0
1691146500000|2023-08-04 10:55:00|18852.19|18852.19|18849.17|18849.17|18853.35|18853.35|18848.64|18848.64|0
1691146800000|2023-08-04 11:00:00|18849.26|18849.26|18846.16|18846.16|18849.46|18849.46|18845.99|18845.99|0
1691147100000|2023-08-04 11:05:00|18846.11|18846.11|18843.57|18843.57|18846.11|18846.11|18843.49|18843.49|0
1691147400000|2023-08-04 11:10:00|18843.65|18843.65|18843.91|18843.91|18844|18844|18841.12|18841.12|0
1691147700000|2023-08-04 11:15:00|18843.96|18843.96|18841.95|18841.95|18844.41|18844.41|18841.72|18841.72|0
1691148000000|2023-08-04 11:20:00|18842.02|18842.02|18841.37|18841.37|18842.45|18842.45|18841.06|18841.06|0
1691148300000|2023-08-04 11:25:00|18841.41|18841.41|18839.19|18839.19|18842.45|18842.45|18838.82|18838.82|0
1691148600000|2023-08-04 11:30:00|18839.14|18839.14|18832.68|18832.68|18839.14|18839.14|18832.68|18832.68|0
1691148900000|2023-08-04 11:35:00|18832.73|18832.73|18830.19|18830.19|18833.5|18833.5|18830.19|18830.19|0
1691149200000|2023-08-04 11:40:00|18830.3|18830.3|18824.51|18824.51|18830.41|18830.41|18824.51|18824.51|0
1691149500000|2023-08-04 11:45:00|18824.3|18824.3|18813.07|18813.07|18824.86|18824.86|18812.74|18812.74|0
1691149800000|2023-08-04 11:50:00|18813.09|18813.09|18813.37|18813.37|18814.09|18814.09|18812.78|18812.78|0
1691150100000|2023-08-04 11:55:00|18813.12|18813.12|18812.72|18812.72|18814.08|18814.08|18811.58|18811.58|0
1691150400000|2023-08-04 12:00:00|18812.75|18812.75|18815.93|18815.93|18816.3|18816.3|18812.56|18812.56|0
1691150700000|2023-08-04 12:05:00|18815.83|18815.83|18814.42|18814.42|18816.39|18816.39|18814.42|18814.42|0
1691151000000|2023-08-04 12:10:00|18814.38|18814.38|18812.57|18812.57|18814.38|18814.38|18811.83|18811.83|0
1691151300000|2023-08-04 12:15:00|18812.39|18812.39|18807.59|18807.59|18812.45|18812.45|18807.24|18807.24|0
1691151600000|2023-08-04 12:20:00|18807.65|18807.65|18812.09|18812.09|18812.63|18812.63|18806.94|18806.94|0
1691151900000|2023-08-04 12:25:00|18812.28|18812.28|18815.97|18815.97|18816.88|18816.88|18811.94|18811.94|0
1691152200000|2023-08-04 12:30:00|18816|18816|18840.4|18840.4|18864.11|18864.11|18816|18816|0
1691152500000|2023-08-04 12:35:00|18840.47|18840.47|18826.04|18826.04|18842.2|18842.2|18826.04|18826.04|0
1691152800000|2023-08-04 12:40:00|18825.99|18825.99|18832.43|18832.43|18832.59|18832.59|18825.67|18825.67|0
1691153100000|2023-08-04 12:45:00|18832.5|18832.5|18839.55|18839.55|18839.64|18839.64|18831.98|18831.98|0
1691153400000|2023-08-04 12:50:00|18839.59|18839.59|18844.78|18844.78|18845.22|18845.22|18838.98|18838.98|0
1691153700000|2023-08-04 12:55:00|18844.88|18844.88|18844.51|18844.51|18845.83|18845.83|18843.41|18843.41|0
1691154000000|2023-08-04 13:00:00|18844.66|18844.66|18843.32|18843.32|18844.66|18844.66|18842.54|18842.54|0
1691154300000|2023-08-04 13:05:00|18843.39|18843.39|18844.15|18844.15|18844.91|18844.91|18841.57|18841.57|0
1691154600000|2023-08-04 13:10:00|18844.06|18844.06|18846.27|18846.27|18846.32|18846.32|18843.82|18843.82|0
1691154900000|2023-08-04 13:15:00|18846.25|18846.25|18849.59|18849.59|18850.07|18850.07|18845.9|18845.9|0
1691155200000|2023-08-04 13:20:00|18849.47|18849.47|18849.86|18849.86|18850.76|18850.76|18848.53|18848.53|0
1691155500000|2023-08-04 13:25:00|18849.93|18849.93|18847.38|18847.38|18850.53|18850.53|18847.35|18847.35|0
1691155800000|2023-08-04 13:30:00|18847.22|18847.22|18854.36|18854.36|18854.41|18854.41|18841.29|18841.29|0
1691156100000|2023-08-04 13:35:00|18854.49|18854.49|18865.27|18865.27|18865.49|18865.49|18853.74|18853.74|0
1691156400000|2023-08-04 13:40:00|18865.3|18865.3|18875.5|18875.5|18875.5|18875.5|18865.3|18865.3|0
1691156700000|2023-08-04 13:45:00|18875.56|18875.56|18893.83|18893.83|18893.83|18893.83|18875.56|18875.56|0
1691157000000|2023-08-04 13:50:00|18893.81|18893.81|18887.69|18887.69|18896.4|18896.4|18887.69|18887.69|0
1691157300000|2023-08-04 13:55:00|18887.81|18887.81|18881.33|18881.33|18887.96|18887.96|18880.98|18880.98|0
1691157600000|2023-08-04 14:00:00|18881.29|18881.29|18884.24|18884.24|18885.68|18885.68|18881.06|18881.06|0
1691157900000|2023-08-04 14:05:00|18884.35|18884.35|18879.36|18879.36|18884.37|18884.37|18879.02|18879.02|0
1691158200000|2023-08-04 14:10:00|18879.32|18879.32|18886.77|18886.77|18888.59|18888.59|18879.08|18879.08|0
1691158500000|2023-08-04 14:15:00|18886.9|18886.9|18898.06|18898.06|18898.22|18898.22|18886.4|18886.4|0
1691158800000|2023-08-04 14:20:00|18898.09|18898.09|18904.79|18904.79|18904.79|18904.79|18897.02|18897.02|0
1691159100000|2023-08-04 14:25:00|18904.85|18904.85|18915.07|18915.07|18916.82|18916.82|18904.85|18904.85|0
1691159400000|2023-08-04 14:30:00|18915.14|18915.14|18919.63|18919.63|18921.79|18921.79|18915.14|18915.14|0
1691159700000|2023-08-04 14:35:00|18919.71|18919.71|18918.68|18918.68|18921.63|18921.63|18917.98|18917.98|0
1691160000000|2023-08-04 14:40:00|18918.72|18918.72|18925.43|18925.43|18925.43|18925.43|18917.86|18917.86|0
1691160300000|2023-08-04 14:45:00|18925.5|18925.5|18932.2|18932.2|18932.55|18932.55|18924.51|18924.51|0
1691160600000|2023-08-04 14:50:00|18932.11|18932.11|18934.17|18934.17|18934.82|18934.82|18930.46|18930.46|0
1691160900000|2023-08-04 14:55:00|18934.01|18934.01|18932.35|18932.35|18936.8|18936.8|18932.19|18932.19|0
1691161200000|2023-08-04 15:00:00|18932.32|18932.32|18927.19|18927.19|18933.85|18933.85|18927.16|18927.16|0
1691161500000|2023-08-04 15:05:00|18927.29|18927.29|18930.11|18930.11|18931.58|18931.58|18927.07|18927.07|0
1691161800000|2023-08-04 15:10:00|18930.2|18930.2|18937.62|18937.62|18938.57|18938.57|18929.64|18929.64|0
1691162100000|2023-08-04 15:15:00|18937.75|18937.75|18937.79|18937.79|18940.43|18940.43|18935.29|18935.29|0
1691162400000|2023-08-04 15:20:00|18937.83|18937.83|18943.34|18943.34|18944.92|18944.92|18937.49|18937.49|0
1691162700000|2023-08-04 15:25:00|18943.31|18943.31|18938.74|18938.74|18945.26|18945.26|18936.65|18936.65|0
1691392500000|2023-08-07 07:15:00|18876.81|18876.81|18880.57|18880.57|18880.57|18880.57|18869.07|18869.07|0
1691392800000|2023-08-07 07:20:00|18880.28|18880.28|18886.03|18886.03|18886.18|18886.18|18880.12|18880.12|0
1691393100000|2023-08-07 07:25:00|18886.26|18886.26|18886.36|18886.36|18887.69|18887.69|18884.62|18884.62|0
1691393400000|2023-08-07 07:30:00|18886.41|18886.41|18904.46|18904.46|18904.72|18904.72|18885.76|18885.76|0
1691393700000|2023-08-07 07:35:00|18904.89|18904.89|18914.01|18914.01|18914.1|18914.1|18904.89|18904.89|0
1691394000000|2023-08-07 07:40:00|18914.05|18914.05|18914.71|18914.71|18915.61|18915.61|18913.2|18913.2|0
1691394300000|2023-08-07 07:45:00|18914.25|18914.25|18914.02|18914.02|18915.88|18915.88|18911.37|18911.37|0
1691394600000|2023-08-07 07:50:00|18914.37|18914.37|18918.32|18918.32|18918.44|18918.44|18913.55|18913.55|0
1691394900000|2023-08-07 07:55:00|18918.48|18918.48|18929.08|18929.08|18929.08|18929.08|18918.48|18918.48|0
1691395200000|2023-08-07 08:00:00|18929|18929|18928.29|18928.29|18932.2|18932.2|18927.96|18927.96|0
1691395500000|2023-08-07 08:05:00|18928.84|18928.84|18929.57|18929.57|18933.93|18933.93|18927.34|18927.34|0
1691395800000|2023-08-07 08:10:00|18929.47|18929.47|18928.85|18928.85|18929.8|18929.8|18928.07|18928.07|0
1691396100000|2023-08-07 08:15:00|18928.81|18928.81|18928.52|18928.52|18929.76|18929.76|18927.6|18927.6|0
1691396400000|2023-08-07 08:20:00|18928.48|18928.48|18931.75|18931.75|18932.03|18932.03|18928.33|18928.33|0
1691396700000|2023-08-07 08:25:00|18931.65|18931.65|18923.23|18923.23|18931.65|18931.65|18923.15|18923.15|0
1691397000000|2023-08-07 08:30:00|18923.31|18923.31|18910.54|18910.54|18923.31|18923.31|18910.41|18910.41|0
1691397300000|2023-08-07 08:35:00|18910.41|18910.41|18905.84|18905.84|18910.73|18910.73|18905.08|18905.08|0
1691397600000|2023-08-07 08:40:00|18905.9|18905.9|18897.66|18897.66|18906.58|18906.58|18897.51|18897.51|0
1691397900000|2023-08-07 08:45:00|18897.62|18897.62|18878.65|18878.65|18897.62|18897.62|18878.58|18878.58|0
1691398200000|2023-08-07 08:50:00|18878.53|18878.53|18885.95|18885.95|18886.46|18886.46|18876.92|18876.92|0
1691398500000|2023-08-07 08:55:00|18886|18886|18883.91|18883.91|18887.25|18887.25|18883.91|18883.91|0
1691398800000|2023-08-07 09:00:00|18884|18884|18881.4|18881.4|18884.47|18884.47|18880.36|18880.36|0
1691399100000|2023-08-07 09:05:00|18881.33|18881.33|18880.51|18880.51|18885.87|18885.87|18880.51|18880.51|0
1691399400000|2023-08-07 09:10:00|18880.39|18880.39|18857.88|18857.88|18880.59|18880.59|18857.57|18857.57|0
1691399700000|2023-08-07 09:15:00|18857.91|18857.91|18853.55|18853.55|18857.91|18857.91|18853.55|18853.55|0
1691400000000|2023-08-07 09:20:00|18853.47|18853.47|18855.93|18855.93|18855.93|18855.93|18851.12|18851.12|0
1691400300000|2023-08-07 09:25:00|18855.89|18855.89|18847.31|18847.31|18856.85|18856.85|18847.19|18847.19|0
1691400600000|2023-08-07 09:30:00|18847.4|18847.4|18852.61|18852.61|18853.64|18853.64|18846.84|18846.84|0
1691400900000|2023-08-07 09:35:00|18852.68|18852.68|18861.2|18861.2|18861.23|18861.23|18852.51|18852.51|0
1691401200000|2023-08-07 09:40:00|18861.45|18861.45|18863.31|18863.31|18863.81|18863.81|18861.45|18861.45|0
1691401500000|2023-08-07 09:45:00|18863.26|18863.26|18864.58|18864.58|18864.79|18864.79|18863.26|18863.26|0
1691401800000|2023-08-07 09:50:00|18864.43|18864.43|18864.56|18864.56|18865.46|18865.46|18863.82|18863.82|0
1691402100000|2023-08-07 09:55:00|18864.49|18864.49|18863.25|18863.25|18865.01|18865.01|18862.87|18862.87|0
1691402400000|2023-08-07 10:00:00|18863.19|18863.19|18863.78|18863.78|18864.29|18864.29|18862.55|18862.55|0
1691402700000|2023-08-07 10:05:00|18863.84|18863.84|18864.13|18864.13|18864.17|18864.17|18862.57|18862.57|0
1691403000000|2023-08-07 10:10:00|18864.32|18864.32|18862.04|18862.04|18865.11|18865.11|18861.87|18861.87|0
1691403300000|2023-08-07 10:15:00|18861.98|18861.98|18861.1|18861.1|18862.67|18862.67|18860.28|18860.28|0
1691403600000|2023-08-07 10:20:00|18860.85|18860.85|18851.48|18851.48|18861.77|18861.77|18851.4|18851.4|0
1691403900000|2023-08-07 10:25:00|18851.45|18851.45|18841.26|18841.26|18851.54|18851.54|18840.98|18840.98|0
1691404200000|2023-08-07 10:30:00|18841.06|18841.06|18840.23|18840.23|18841.06|18841.06|18836.12|18836.12|0
1691404500000|2023-08-07 10:35:00|18840.36|18840.36|18847.15|18847.15|18847.28|18847.28|18840.36|18840.36|0
1691404800000|2023-08-07 10:40:00|18847.22|18847.22|18846.73|18846.73|18847.84|18847.84|18846.02|18846.02|0
1691405100000|2023-08-07 10:45:00|18846.86|18846.86|18848.98|18848.98|18848.98|18848.98|18846.86|18846.86|0
1691405400000|2023-08-07 10:50:00|18849.06|18849.06|18848.3|18848.3|18849.6|18849.6|18846.92|18846.92|0
1691405700000|2023-08-07 10:55:00|18848.34|18848.34|18850.36|18850.36|18850.67|18850.67|18847.93|18847.93|0
1691406000000|2023-08-07 11:00:00|18850.56|18850.56|18853.04|18853.04|18853.51|18853.51|18850.41|18850.41|0
1691406300000|2023-08-07 11:05:00|18853.11|18853.11|18851.94|18851.94|18854.07|18854.07|18851.42|18851.42|0
1691406600000|2023-08-07 11:10:00|18852.17|18852.17|18859.49|18859.49|18859.72|18859.72|18852.11|18852.11|0
1691406900000|2023-08-07 11:15:00|18859.59|18859.59|18859.36|18859.36|18859.87|18859.87|18857.88|18857.88|0
1691407200000|2023-08-07 11:20:00|18859.57|18859.57|18861.56|18861.56|18863.34|18863.34|18859.35|18859.35|0
1691407500000|2023-08-07 11:25:00|18861.62|18861.62|18866.56|18866.56|18866.56|18866.56|18861.62|18861.62|0
1691407800000|2023-08-07 11:30:00|18866.65|18866.65|18870.02|18870.02|18870.49|18870.49|18866.65|18866.65|0
1691408100000|2023-08-07 11:35:00|18870.08|18870.08|18865.46|18865.46|18870.91|18870.91|18865.14|18865.14|0
1691408400000|2023-08-07 11:40:00|18865.44|18865.44|18863.13|18863.13|18865.44|18865.44|18862.68|18862.68|0
1691408700000|2023-08-07 11:45:00|18863.12|18863.12|18864.69|18864.69|18864.97|18864.97|18861.46|18861.46|0
1691409000000|2023-08-07 11:50:00|18864.73|18864.73|18864.9|18864.9|18865.39|18865.39|18863.73|18863.73|0
1691409300000|2023-08-07 11:55:00|18864.92|18864.92|18864.49|18864.49|18867.45|18867.45|18864.08|18864.08|0
1691409600000|2023-08-07 12:00:00|18864.54|18864.54|18865.6|18865.6|18866.03|18866.03|18864.4|18864.4|0
1691409900000|2023-08-07 12:05:00|18865.66|18865.66|18863.51|18863.51|18866.9|18866.9|18863.51|18863.51|0
1691410200000|2023-08-07 12:10:00|18863.35|18863.35|18864.32|18864.32|18864.32|18864.32|18860.61|18860.61|0
1691410500000|2023-08-07 12:15:00|18864.21|18864.21|18858.79|18858.79|18865.47|18865.47|18858.79|18858.79|0
1691410800000|2023-08-07 12:20:00|18858.68|18858.68|18855.36|18855.36|18858.97|18858.97|18855.36|18855.36|0
1691411100000|2023-08-07 12:25:00|18854.97|18854.97|18857.93|18857.93|18857.94|18857.94|18854.69|18854.69|0
1691411400000|2023-08-07 12:30:00|18858.04|18858.04|18862.12|18862.12|18862.45|18862.45|18857.96|18857.96|0
1691411700000|2023-08-07 12:35:00|18862.19|18862.19|18864.35|18864.35|18865.26|18865.26|18861.71|18861.71|0
1691412000000|2023-08-07 12:40:00|18864.28|18864.28|18864.98|18864.98|18865.99|18865.99|18863.51|18863.51|0
1691412300000|2023-08-07 12:45:00|18864.94|18864.94|18866.99|18866.99|18867|18867|18863.8|18863.8|0
1691412600000|2023-08-07 12:50:00|18867.31|18867.31|18871.79|18871.79|18871.88|18871.88|18867.04|18867.04|0
1691412900000|2023-08-07 12:55:00|18871.71|18871.71|18875.47|18875.47|18875.47|18875.47|18871.63|18871.63|0
1691413200000|2023-08-07 13:00:00|18875.51|18875.51|18878.66|18878.66|18879.9|18879.9|18875.51|18875.51|0
1691413500000|2023-08-07 13:05:00|18878.7|18878.7|18882.06|18882.06|18882.74|18882.74|18878.45|18878.45|0
1691413800000|2023-08-07 13:10:00|18882.12|18882.12|18886.57|18886.57|18886.75|18886.75|18882.04|18882.04|0
1691414100000|2023-08-07 13:15:00|18886.49|18886.49|18885.28|18885.28|18887.04|18887.04|18884.54|18884.54|0
1691414400000|2023-08-07 13:20:00|18885.41|18885.41|18888.87|18888.87|18888.87|18888.87|18884.41|18884.41|0
1691414700000|2023-08-07 13:25:00|18888.7|18888.7|18895.38|18895.38|18895.93|18895.93|18887.7|18887.7|0
1691415000000|2023-08-07 13:30:00|18895.44|18895.44|18902.78|18902.78|18902.95|18902.95|18895.41|18895.41|0
1691415300000|2023-08-07 13:35:00|18902.74|18902.74|18900.34|18900.34|18904.6|18904.6|18900.14|18900.14|0
1691415600000|2023-08-07 13:40:00|18900.29|18900.29|18885.86|18885.86|18900.83|18900.83|18885.86|18885.86|0
1691415900000|2023-08-07 13:45:00|18885.77|18885.77|18881.88|18881.88|18887.12|18887.12|18881.88|18881.88|0
1691416200000|2023-08-07 13:50:00|18881.81|18881.81|18882.33|18882.33|18886.23|18886.23|18880.75|18880.75|0
1691416500000|2023-08-07 13:55:00|18882.4|18882.4|18858.24|18858.24|18883.07|18883.07|18858.24|18858.24|0
1691416800000|2023-08-07 14:00:00|18858.17|18858.17|18851.2|18851.2|18858.19|18858.19|18849.87|18849.87|0
1691417100000|2023-08-07 14:05:00|18851.24|18851.24|18856.13|18856.13|18856.4|18856.4|18848.09|18848.09|0
1691417400000|2023-08-07 14:10:00|18856.32|18856.32|18860.42|18860.42|18863.83|18863.83|18856.29|18856.29|0
1691417700000|2023-08-07 14:15:00|18860.71|18860.71|18866.02|18866.02|18866.05|18866.05|18860.39|18860.39|0
1691418000000|2023-08-07 14:20:00|18865.86|18865.86|18868.07|18868.07|18868.22|18868.22|18864.58|18864.58|0
1691418300000|2023-08-07 14:25:00|18868.15|18868.15|18880.73|18880.73|18880.73|18880.73|18868.15|18868.15|0
1691418600000|2023-08-07 14:30:00|18880.69|18880.69|18885.08|18885.08|18885.08|18885.08|18878.36|18878.36|0
1691418900000|2023-08-07 14:35:00|18885.17|18885.17|18886.2|18886.2|18888.05|18888.05|18884.46|18884.46|0
1691419200000|2023-08-07 14:40:00|18885.83|18885.83|18887.18|18887.18|18888.89|18888.89|18885.18|18885.18|0
1691419500000|2023-08-07 14:45:00|18887.14|18887.14|18889.93|18889.93|18890.09|18890.09|18886.53|18886.53|0
1691419800000|2023-08-07 14:50:00|18889.88|18889.88|18886.57|18886.57|18890.4|18890.4|18886.25|18886.25|0
1691420100000|2023-08-07 14:55:00|18886.39|18886.39|18887.07|18887.07|18887.34|18887.34|18885.64|18885.64|0
1691420400000|2023-08-07 15:00:00|18887.16|18887.16|18885.88|18885.88|18887.76|18887.76|18883.26|18883.26|0
1691420700000|2023-08-07 15:05:00|18885.86|18885.86|18882.93|18882.93|18887.19|18887.19|18882.76|18882.76|0
1691421000000|2023-08-07 15:10:00|18882.65|18882.65|18889.75|18889.75|18889.85|18889.85|18882.46|18882.46|0
1691421300000|2023-08-07 15:15:00|18889.79|18889.79|18883.26|18883.26|18893.71|18893.71|18883.26|18883.26|0
1691421600000|2023-08-07 15:20:00|18883.18|18883.18|18885.74|18885.74|18888.94|18888.94|18882.33|18882.33|0
1691421900000|2023-08-07 15:25:00|18885.77|18885.77|18873.81|18873.81|18885.82|18885.82|18871.7|18871.7|0
1691478900000|2023-08-08 07:15:00|18861.1|18861.1|18867.48|18867.48|18867.48|18867.48|18852.34|18852.34|0
1691479200000|2023-08-08 07:20:00|18867.52|18867.52|18878.01|18878.01|18879.05|18879.05|18867.52|18867.52|0
1691479500000|2023-08-08 07:25:00|18878.12|18878.12|18890.31|18890.31|18890.31|18890.31|18878.12|18878.12|0
1691479800000|2023-08-08 07:30:00|18890.69|18890.69|18898.46|18898.46|18898.63|18898.63|18890.17|18890.17|0
1691480100000|2023-08-08 07:35:00|18898.27|18898.27|18890.25|18890.25|18900.76|18900.76|18890.1|18890.1|0
1691480400000|2023-08-08 07:40:00|18890.35|18890.35|18882.86|18882.86|18890.43|18890.43|18876.04|18876.04|0
1691480700000|2023-08-08 07:45:00|18883.09|18883.09|18896.28|18896.28|18896.28|18896.28|18882.79|18882.79|0
1691481000000|2023-08-08 07:50:00|18896.17|18896.17|18898.23|18898.23|18898.52|18898.52|18893.92|18893.92|0
1691481300000|2023-08-08 07:55:00|18898.15|18898.15|18895.38|18895.38|18898.81|18898.81|18895.15|18895.15|0
1691481600000|2023-08-08 08:00:00|18895.65|18895.65|18887.87|18887.87|18896.2|18896.2|18886.76|18886.76|0
1691481900000|2023-08-08 08:05:00|18887.79|18887.79|18883.4|18883.4|18889.56|18889.56|18882.87|18882.87|0
1691482200000|2023-08-08 08:10:00|18883.52|18883.52|18884.34|18884.34|18887.51|18887.51|18883.01|18883.01|0
1691482500000|2023-08-08 08:15:00|18884.18|18884.18|18884.24|18884.24|18885.92|18885.92|18881.79|18881.79|0
1691482800000|2023-08-08 08:20:00|18883.95|18883.95|18875|18875|18883.95|18883.95|18874.16|18874.16|0
1691483100000|2023-08-08 08:25:00|18875.33|18875.33|18880.01|18880.01|18880.01|18880.01|18875.17|18875.17|0
1691483400000|2023-08-08 08:30:00|18880.1|18880.1|18876.1|18876.1|18880.28|18880.28|18876.1|18876.1|0
1691483700000|2023-08-08 08:35:00|18876.06|18876.06|18877.92|18877.92|18879.78|18879.78|18875.12|18875.12|0
1691484000000|2023-08-08 08:40:00|18877.33|18877.33|18878.51|18878.51|18878.83|18878.83|18874.89|18874.89|0
1691484300000|2023-08-08 08:45:00|18878.38|18878.38|18885.93|18885.93|18886.3|18886.3|18877.37|18877.37|0
1691484600000|2023-08-08 08:50:00|18885.99|18885.99|18892.65|18892.65|18892.65|18892.65|18885.94|18885.94|0
1691484900000|2023-08-08 08:55:00|18892.52|18892.52|18898.2|18898.2|18898.36|18898.36|18892.52|18892.52|0
1691485200000|2023-08-08 09:00:00|18898.24|18898.24|18897.43|18897.43|18900.39|18900.39|18896.17|18896.17|0
1691485500000|2023-08-08 09:05:00|18897.61|18897.61|18896.95|18896.95|18899.82|18899.82|18896.88|18896.88|0
1691485800000|2023-08-08 09:10:00|18896.63|18896.63|18897.75|18897.75|18897.75|18897.75|18891.72|18891.72|0
1691486100000|2023-08-08 09:15:00|18897.79|18897.79|18899.04|18899.04|18899.04|18899.04|18896.93|18896.93|0
1691486400000|2023-08-08 09:20:00|18899.12|18899.12|18892.02|18892.02|18899.44|18899.44|18891.82|18891.82|0
1691486700000|2023-08-08 09:25:00|18891.91|18891.91|18889.68|18889.68|18892.91|18892.91|18888.77|18888.77|0
1691487000000|2023-08-08 09:30:00|18889.72|18889.72|18890.32|18890.32|18891.14|18891.14|18888.1|18888.1|0
1691487300000|2023-08-08 09:35:00|18890.55|18890.55|18880.03|18880.03|18890.55|18890.55|18879.85|18879.85|0
1691487600000|2023-08-08 09:40:00|18879.76|18879.76|18879.27|18879.27|18879.81|18879.81|18877.41|18877.41|0
1691487900000|2023-08-08 09:45:00|18879.04|18879.04|18878.43|18878.43|18879.88|18879.88|18876.37|18876.37|0
1691488200000|2023-08-08 09:50:00|18878.45|18878.45|18869.83|18869.83|18878.56|18878.56|18869.55|18869.55|0
1691488500000|2023-08-08 09:55:00|18869.73|18869.73|18864.55|18864.55|18870.07|18870.07|18864.39|18864.39|0
1691488800000|2023-08-08 10:00:00|18864.59|18864.59|18861.29|18861.29|18866.97|18866.97|18860.1|18860.1|0
1691489100000|2023-08-08 10:05:00|18861.22|18861.22|18858.15|18858.15|18862.1|18862.1|18857.57|18857.57|0
1691489400000|2023-08-08 10:10:00|18857.94|18857.94|18857.9|18857.9|18858.41|18858.41|18855.9|18855.9|0
1691489700000|2023-08-08 10:15:00|18858.04|18858.04|18865.92|18865.92|18866.48|18866.48|18858.04|18858.04|0
1691490000000|2023-08-08 10:20:00|18865.96|18865.96|18868.4|18868.4|18868.4|18868.4|18864.98|18864.98|0
1691490300000|2023-08-08 10:25:00|18868.69|18868.69|18866.78|18866.78|18868.82|18868.82|18864.16|18864.16|0
1691490600000|2023-08-08 10:30:00|18866.8|18866.8|18864.9|18864.9|18867.55|18867.55|18864.9|18864.9|0
1691490900000|2023-08-08 10:35:00|18864.87|18864.87|18861.67|18861.67|18865.3|18865.3|18861.57|18861.57|0
1691491200000|2023-08-08 10:40:00|18861.51|18861.51|18868.15|18868.15|18868.15|18868.15|18860.85|18860.85|0
1691491500000|2023-08-08 10:45:00|18868.19|18868.19|18869.68|18869.68|18870.14|18870.14|18867.77|18867.77|0
1691491800000|2023-08-08 10:50:00|18869.83|18869.83|18852.25|18852.25|18869.96|18869.96|18852.04|18852.04|0
1691492100000|2023-08-08 10:55:00|18852.16|18852.16|18847.83|18847.83|18852.16|18852.16|18847.15|18847.15|0
1691492400000|2023-08-08 11:00:00|18848.83|18848.83|18848.62|18848.62|18849.13|18849.13|18847.39|18847.39|0
1691492700000|2023-08-08 11:05:00|18848.76|18848.76|18849.89|18849.89|18850.06|18850.06|18848.16|18848.16|0
1691493000000|2023-08-08 11:10:00|18849.81|18849.81|18851.01|18851.01|18852.55|18852.55|18849.79|18849.79|0
1691493300000|2023-08-08 11:15:00|18851.09|18851.09|18852.51|18852.51|18852.67|18852.67|18848.77|18848.77|0
1691493600000|2023-08-08 11:20:00|18852.46|18852.46|18854.63|18854.63|18854.99|18854.99|18851.33|18851.33|0
1691493900000|2023-08-08 11:25:00|18854.61|18854.61|18856.77|18856.77|18857.57|18857.57|18854.25|18854.25|0
1691494200000|2023-08-08 11:30:00|18856.68|18856.68|18850.46|18850.46|18857.14|18857.14|18850.37|18850.37|0
1691494500000|2023-08-08 11:35:00|18850.55|18850.55|18847.67|18847.67|18850.55|18850.55|18847.45|18847.45|0
1691494800000|2023-08-08 11:40:00|18847.83|18847.83|18847.54|18847.54|18847.99|18847.99|18846|18846|0
1691495100000|2023-08-08 11:45:00|18847.5|18847.5|18846.59|18846.59|18848|18848|18846.32|18846.32|0
1691495400000|2023-08-08 11:50:00|18846.63|18846.63|18849.34|18849.34|18849.66|18849.66|18845.82|18845.82|0
1691495700000|2023-08-08 11:55:00|18849.47|18849.47|18853.88|18853.88|18853.88|18853.88|18846.93|18846.93|0
1691496000000|2023-08-08 12:00:00|18853.81|18853.81|18851.55|18851.55|18855.64|18855.64|18850.9|18850.9|0
1691496300000|2023-08-08 12:05:00|18851.6|18851.6|18848.15|18848.15|18852.83|18852.83|18847.98|18847.98|0
1691496600000|2023-08-08 12:10:00|18848.01|18848.01|18847.21|18847.21|18848.24|18848.24|18846.45|18846.45|0
1691496900000|2023-08-08 12:15:00|18847.37|18847.37|18851.61|18851.61|18851.83|18851.83|18847.26|18847.26|0
1691497200000|2023-08-08 12:20:00|18851.88|18851.88|18858.69|18858.69|18858.69|18858.69|18851.57|18851.57|0
1691497500000|2023-08-08 12:25:00|18858.61|18858.61|18860.56|18860.56|18861.3|18861.3|18858.61|18858.61|0
1691497800000|2023-08-08 12:30:00|18860.73|18860.73|18862.15|18862.15|18862.22|18862.22|18860.19|18860.19|0
1691498100000|2023-08-08 12:35:00|18862.19|18862.19|18868.4|18868.4|18869.13|18869.13|18861.84|18861.84|0
1691498400000|2023-08-08 12:40:00|18868.57|18868.57|18868.66|18868.66|18869.12|18869.12|18867.33|18867.33|0
1691498700000|2023-08-08 12:45:00|18868.82|18868.82|18870.69|18870.69|18871.09|18871.09|18868.78|18868.78|0
1691499000000|2023-08-08 12:50:00|18870.8|18870.8|18877.27|18877.27|18877.46|18877.46|18869.97|18869.97|0
1691499300000|2023-08-08 12:55:00|18877.21|18877.21|18874.47|18874.47|18877.63|18877.63|18874.19|18874.19|0
1691499600000|2023-08-08 13:00:00|18874.55|18874.55|18870.35|18870.35|18874.55|18874.55|18869.98|18869.98|0
1691499900000|2023-08-08 13:05:00|18870.76|18870.76|18861.37|18861.37|18870.78|18870.78|18861.37|18861.37|0
1691500200000|2023-08-08 13:10:00|18861.45|18861.45|18865.68|18865.68|18866.33|18866.33|18861.38|18861.38|0
1691500500000|2023-08-08 13:15:00|18865.72|18865.72|18871.27|18871.27|18871.7|18871.7|18865.1|18865.1|0
1691500800000|2023-08-08 13:20:00|18871.39|18871.39|18873.03|18873.03|18873.24|18873.24|18869.51|18869.51|0
1691501100000|2023-08-08 13:25:00|18872.92|18872.92|18874.62|18874.62|18874.76|18874.76|18870.68|18870.68|0
1691501400000|2023-08-08 13:30:00|18874.58|18874.58|18882.21|18882.21|18882.51|18882.51|18874.37|18874.37|0
1691501700000|2023-08-08 13:35:00|18882.35|18882.35|18881.57|18881.57|18882.75|18882.75|18879.31|18879.31|0
1691502000000|2023-08-08 13:40:00|18881.45|18881.45|18878.29|18878.29|18882.33|18882.33|18878.27|18878.27|0
1691502300000|2023-08-08 13:45:00|18878.36|18878.36|18863.25|18863.25|18878.64|18878.64|18863.1|18863.1|0
1691502600000|2023-08-08 13:50:00|18863.2|18863.2|18855.37|18855.37|18863.29|18863.29|18853.98|18853.98|0
1691502900000|2023-08-08 13:55:00|18855.28|18855.28|18850.39|18850.39|18855.28|18855.28|18849.65|18849.65|0
1691503200000|2023-08-08 14:00:00|18850.35|18850.35|18852.55|18852.55|18852.76|18852.76|18847.8|18847.8|0
1691503500000|2023-08-08 14:05:00|18852.67|18852.67|18857.09|18857.09|18857.09|18857.09|18852.28|18852.28|0
1691503800000|2023-08-08 14:10:00|18857.13|18857.13|18842.05|18842.05|18857.13|18857.13|18841.96|18841.96|0
1691504100000|2023-08-08 14:15:00|18841.98|18841.98|18837.74|18837.74|18842.49|18842.49|18836.34|18836.34|0
1691504400000|2023-08-08 14:20:00|18837.65|18837.65|18840.97|18840.97|18840.97|18840.97|18835.68|18835.68|0
1691504700000|2023-08-08 14:25:00|18841.07|18841.07|18845.05|18845.05|18846.3|18846.3|18841.07|18841.07|0
1691505000000|2023-08-08 14:30:00|18845.14|18845.14|18839.66|18839.66|18845.35|18845.35|18839.64|18839.64|0
1691505300000|2023-08-08 14:35:00|18839.35|18839.35|18836.43|18836.43|18840.02|18840.02|18834.71|18834.71|0
1691505600000|2023-08-08 14:40:00|18836.49|18836.49|18841.25|18841.25|18841.53|18841.53|18836.31|18836.31|0
1691505900000|2023-08-08 14:45:00|18841.63|18841.63|18840.43|18840.43|18843.91|18843.91|18840.43|18840.43|0
1691506200000|2023-08-08 14:50:00|18840.46|18840.46|18841.11|18841.11|18842.47|18842.47|18840.04|18840.04|0
1691506500000|2023-08-08 14:55:00|18841.05|18841.05|18839.78|18839.78|18842.01|18842.01|18838.96|18838.96|0
1691506800000|2023-08-08 15:00:00|18839.71|18839.71|18836.11|18836.11|18839.73|18839.73|18835.9|18835.9|0
1691507100000|2023-08-08 15:05:00|18835.97|18835.97|18834.13|18834.13|18836.04|18836.04|18832.43|18832.43|0
1691507400000|2023-08-08 15:10:00|18834.26|18834.26|18837.24|18837.24|18837.43|18837.43|18834.14|18834.14|0
1691507700000|2023-08-08 15:15:00|18837.61|18837.61|18845.77|18845.77|18845.77|18845.77|18837.34|18837.34|0
1691508000000|2023-08-08 15:20:00|18845.88|18845.88|18844.86|18844.86|18847.65|18847.65|18844.15|18844.15|0
1691508300000|2023-08-08 15:25:00|18845|18845|18844.15|18844.15|18849.06|18849.06|18843.21|18843.21|0
1691565300000|2023-08-09 07:15:00|18995.93|18995.93|18976.06|18976.06|18995.94|18995.94|18976.03|18976.03|0
1691565600000|2023-08-09 07:20:00|18975.73|18975.73|18980.52|18980.52|18980.52|18980.52|18971.65|18971.65|0
1691565900000|2023-08-09 07:25:00|18980.35|18980.35|18979.7|18979.7|18981.82|18981.82|18975.23|18975.23|0
1691566200000|2023-08-09 07:30:00|18979.77|18979.77|18985.33|18985.33|18985.33|18985.33|18978.97|18978.97|0
1691566500000|2023-08-09 07:35:00|18985.51|18985.51|18986.88|18986.88|18987.42|18987.42|18985.13|18985.13|0
1691566800000|2023-08-09 07:40:00|18986.96|18986.96|18977.19|18977.19|18988.06|18988.06|18975.3|18975.3|0
1691567100000|2023-08-09 07:45:00|18976.93|18976.93|18973.12|18973.12|18976.93|18976.93|18971.08|18971.08|0
1691567400000|2023-08-09 07:50:00|18973.31|18973.31|18969.18|18969.18|18976.29|18976.29|18968.98|18968.98|0
1691567700000|2023-08-09 07:55:00|18968.87|18968.87|18967.17|18967.17|18968.87|18968.87|18966.3|18966.3|0
1691568000000|2023-08-09 08:00:00|18966.95|18966.95|18966.65|18966.65|18967.67|18967.67|18962.84|18962.84|0
1691568300000|2023-08-09 08:05:00|18966.87|18966.87|18970.96|18970.96|18972.38|18972.38|18966.64|18966.64|0
1691568600000|2023-08-09 08:10:00|18970.85|18970.85|18964.94|18964.94|18970.85|18970.85|18964.94|18964.94|0
1691568900000|2023-08-09 08:15:00|18964.89|18964.89|18964.79|18964.79|18966.22|18966.22|18964.08|18964.08|0
1691569200000|2023-08-09 08:20:00|18964.82|18964.82|18970.87|18970.87|18971.13|18971.13|18962.5|18962.5|0
1691569500000|2023-08-09 08:25:00|18971|18971|18973.75|18973.75|18973.75|18973.75|18970.74|18970.74|0
1691569800000|2023-08-09 08:30:00|18973.88|18973.88|18974.42|18974.42|18975.87|18975.87|18973.88|18973.88|0
1691570100000|2023-08-09 08:35:00|18974.43|18974.43|18984.07|18984.07|18985.43|18985.43|18974.43|18974.43|0
1691570400000|2023-08-09 08:40:00|18984.14|18984.14|18982.74|18982.74|18985.71|18985.71|18982.74|18982.74|0
1691570700000|2023-08-09 08:45:00|18982.99|18982.99|18985.29|18985.29|18985.38|18985.38|18982.44|18982.44|0
1691571000000|2023-08-09 08:50:00|18985.36|18985.36|18982.11|18982.11|18986.03|18986.03|18982.05|18982.05|0
1691571300000|2023-08-09 08:55:00|18981.95|18981.95|18978.71|18978.71|18982.74|18982.74|18978.71|18978.71|0
1691571600000|2023-08-09 09:00:00|18978.67|18978.67|18977.23|18977.23|18978.73|18978.73|18974.92|18974.92|0
1691571900000|2023-08-09 09:05:00|18977.02|18977.02|18981.82|18981.82|18982.81|18982.81|18976.96|18976.96|0
1691572200000|2023-08-09 09:10:00|18981.93|18981.93|18980.53|18980.53|18981.93|18981.93|18979.58|18979.58|0
1691572500000|2023-08-09 09:15:00|18980.43|18980.43|18965.79|18965.79|18980.43|18980.43|18965.71|18965.71|0
1691572800000|2023-08-09 09:20:00|18965.92|18965.92|18963.22|18963.22|18966.8|18966.8|18962.79|18962.79|0
1691573100000|2023-08-09 09:25:00|18963.19|18963.19|18961.78|18961.78|18965.23|18965.23|18961.14|18961.14|0
1691573400000|2023-08-09 09:30:00|18961.85|18961.85|18960.54|18960.54|18964.4|18964.4|18960.54|18960.54|0
1691573700000|2023-08-09 09:35:00|18960.16|18960.16|18955.91|18955.91|18960.35|18960.35|18955.63|18955.63|0
1691574000000|2023-08-09 09:40:00|18956.04|18956.04|18959.24|18959.24|18960.06|18960.06|18955.76|18955.76|0
1691574300000|2023-08-09 09:45:00|18959.38|18959.38|18959.91|18959.91|18960.52|18960.52|18956.42|18956.42|0
1691574600000|2023-08-09 09:50:00|18959.86|18959.86|18960.4|18960.4|18961.61|18961.61|18958.12|18958.12|0
1691574900000|2023-08-09 09:55:00|18960.48|18960.48|18964.27|18964.27|18964.27|18964.27|18959.74|18959.74|0
1691575200000|2023-08-09 10:00:00|18964.34|18964.34|18964.59|18964.59|18965.65|18965.65|18963.91|18963.91|0
1691575500000|2023-08-09 10:05:00|18964.43|18964.43|18961.02|18961.02|18964.43|18964.43|18961.02|18961.02|0
1691575800000|2023-08-09 10:10:00|18961.21|18961.21|18960.19|18960.19|18962.72|18962.72|18959.98|18959.98|0
1691576100000|2023-08-09 10:15:00|18960.27|18960.27|18954.34|18954.34|18960.61|18960.61|18954.25|18954.25|0
1691576400000|2023-08-09 10:20:00|18954.49|18954.49|18953.65|18953.65|18954.49|18954.49|18951.82|18951.82|0
1691576700000|2023-08-09 10:25:00|18953.77|18953.77|18949.32|18949.32|18953.77|18953.77|18948.32|18948.32|0
1691577000000|2023-08-09 10:30:00|18949.11|18949.11|18944.83|18944.83|18949.66|18949.66|18944.81|18944.81|0
1691577300000|2023-08-09 10:35:00|18944.77|18944.77|18940.93|18940.93|18944.8|18944.8|18940.93|18940.93|0
1691577600000|2023-08-09 10:40:00|18941.31|18941.31|18939.12|18939.12|18941.6|18941.6|18938.98|18938.98|0
1691577900000|2023-08-09 10:45:00|18939.01|18939.01|18935.49|18935.49|18939.01|18939.01|18935.15|18935.15|0
1691578200000|2023-08-09 10:50:00|18935.18|18935.18|18931.55|18931.55|18935.31|18935.31|18931.51|18931.51|0
1691578500000|2023-08-09 10:55:00|18931.31|18931.31|18931.11|18931.11|18931.35|18931.35|18929.43|18929.43|0
1691578800000|2023-08-09 11:00:00|18931.03|18931.03|18933.34|18933.34|18933.63|18933.63|18930.29|18930.29|0
1691579100000|2023-08-09 11:05:00|18933.37|18933.37|18930.19|18930.19|18933.43|18933.43|18929.89|18929.89|0
1691579400000|2023-08-09 11:10:00|18930.01|18930.01|18926.03|18926.03|18930.57|18930.57|18926.03|18926.03|0
1691579700000|2023-08-09 11:15:00|18925.93|18925.93|18922.5|18922.5|18925.93|18925.93|18922.32|18922.32|0
1691580000000|2023-08-09 11:20:00|18922.41|18922.41|18920.32|18920.32|18922.41|18922.41|18918.98|18918.98|0
1691580300000|2023-08-09 11:25:00|18920.28|18920.28|18917.87|18917.87|18920.28|18920.28|18914.96|18914.96|0
1691580600000|2023-08-09 11:30:00|18917.52|18917.52|18919.48|18919.48|18919.65|18919.65|18916.21|18916.21|0
1691580900000|2023-08-09 11:35:00|18919.67|18919.67|18920.05|18920.05|18920.79|18920.79|18919.43|18919.43|0
1691581200000|2023-08-09 11:40:00|18920.33|18920.33|18922.23|18922.23|18922.27|18922.27|18919.9|18919.9|0
1691581500000|2023-08-09 11:45:00|18922.13|18922.13|18922.84|18922.84|18923.17|18923.17|18920.55|18920.55|0
1691581800000|2023-08-09 11:50:00|18922.95|18922.95|18917.5|18917.5|18923.14|18923.14|18917.17|18917.17|0
1691582100000|2023-08-09 11:55:00|18917.68|18917.68|18920.9|18920.9|18921.04|18921.04|18917.51|18917.51|0
1691582400000|2023-08-09 12:00:00|18920.84|18920.84|18922.82|18922.82|18922.85|18922.85|18920.15|18920.15|0
1691582700000|2023-08-09 12:05:00|18922.91|18922.91|18922.49|18922.49|18924.7|18924.7|18922.47|18922.47|0
1691583000000|2023-08-09 12:10:00|18922.79|18922.79|18922.1|18922.1|18923.77|18923.77|18921.48|18921.48|0
1691583300000|2023-08-09 12:15:00|18922.05|18922.05|18906.36|18906.36|18922.05|18922.05|18905.6|18905.6|0
1691583600000|2023-08-09 12:20:00|18906.31|18906.31|18899.83|18899.83|18906.31|18906.31|18899.26|18899.26|0
1691583900000|2023-08-09 12:25:00|18899.79|18899.79|18899.17|18899.17|18900.29|18900.29|18897.38|18897.38|0
1691584200000|2023-08-09 12:30:00|18899.15|18899.15|18891.46|18891.46|18899.84|18899.84|18891.21|18891.21|0
1691584500000|2023-08-09 12:35:00|18891.42|18891.42|18885.95|18885.95|18891.52|18891.52|18885.95|18885.95|0
1691584800000|2023-08-09 12:40:00|18886.08|18886.08|18875.16|18875.16|18886.2|18886.2|18874.71|18874.71|0
1691585100000|2023-08-09 12:45:00|18874.97|18874.97|18872.94|18872.94|18875.22|18875.22|18872.55|18872.55|0
1691585400000|2023-08-09 12:50:00|18872.76|18872.76|18867.3|18867.3|18872.76|18872.76|18866.08|18866.08|0
1691585700000|2023-08-09 12:55:00|18867.4|18867.4|18861.8|18861.8|18867.4|18867.4|18861.8|18861.8|0
1691586000000|2023-08-09 13:00:00|18861.71|18861.71|18863.45|18863.45|18863.68|18863.68|18860.58|18860.58|0
1691586300000|2023-08-09 13:05:00|18863.4|18863.4|18867.53|18867.53|18867.53|18867.53|18863.4|18863.4|0
1691586600000|2023-08-09 13:10:00|18867.42|18867.42|18875.27|18875.27|18875.27|18875.27|18866.97|18866.97|0
1691586900000|2023-08-09 13:15:00|18875.31|18875.31|18876.59|18876.59|18877.77|18877.77|18875.11|18875.11|0
1691587200000|2023-08-09 13:20:00|18876.54|18876.54|18883.42|18883.42|18883.42|18883.42|18876.07|18876.07|0
1691587500000|2023-08-09 13:25:00|18883.32|18883.32|18886.19|18886.19|18887|18887|18883.32|18883.32|0
1691587800000|2023-08-09 13:30:00|18886.17|18886.17|18886.78|18886.78|18887.11|18887.11|18883.12|18883.12|0
1691588100000|2023-08-09 13:35:00|18886.74|18886.74|18885.57|18885.57|18887.68|18887.68|18885.55|18885.55|0
1691588400000|2023-08-09 13:40:00|18885.53|18885.53|18888.78|18888.78|18889.86|18889.86|18885.53|18885.53|0
1691588700000|2023-08-09 13:45:00|18888.61|18888.61|18895.9|18895.9|18896.74|18896.74|18888.61|18888.61|0
1691589000000|2023-08-09 13:50:00|18896.2|18896.2|18891.59|18891.59|18896.27|18896.27|18889.56|18889.56|0
1691589300000|2023-08-09 13:55:00|18891.46|18891.46|18896.88|18896.88|18896.96|18896.96|18891.46|18891.46|0
1691589600000|2023-08-09 14:00:00|18896.84|18896.84|18905.97|18905.97|18906.02|18906.02|18896.61|18896.61|0
1691589900000|2023-08-09 14:05:00|18906.08|18906.08|18904.77|18904.77|18906.18|18906.18|18901.17|18901.17|0
1691590200000|2023-08-09 14:10:00|18904.66|18904.66|18910.21|18910.21|18911.65|18911.65|18904.66|18904.66|0
1691590500000|2023-08-09 14:15:00|18910.14|18910.14|18912.38|18912.38|18912.48|18912.48|18909.41|18909.41|0
1691590800000|2023-08-09 14:20:00|18912.34|18912.34|18910.76|18910.76|18914.6|18914.6|18910.61|18910.61|0
1691591100000|2023-08-09 14:25:00|18910.61|18910.61|18913.76|18913.76|18914.92|18914.92|18909.19|18909.19|0
1691591400000|2023-08-09 14:30:00|18913.7|18913.7|18918.42|18918.42|18918.54|18918.54|18913.7|18913.7|0
1691591700000|2023-08-09 14:35:00|18918.65|18918.65|18923.28|18923.28|18923.71|18923.71|18918.53|18918.53|0
1691592000000|2023-08-09 14:40:00|18923.21|18923.21|18921.91|18921.91|18924.32|18924.32|18921.52|18921.52|0
1691592300000|2023-08-09 14:45:00|18922.1|18922.1|18923.77|18923.77|18924.72|18924.72|18921.29|18921.29|0
1691592600000|2023-08-09 14:50:00|18923.73|18923.73|18919.54|18919.54|18924.66|18924.66|18919.52|18919.52|0
1691592900000|2023-08-09 14:55:00|18919.64|18919.64|18919.32|18919.32|18921.55|18921.55|18916.98|18916.98|0
1691593200000|2023-08-09 15:00:00|18919.2|18919.2|18927.16|18927.16|18927.76|18927.76|18919.03|18919.03|0
1691593500000|2023-08-09 15:05:00|18927.28|18927.28|18925.49|18925.49|18928.74|18928.74|18924.96|18924.96|0
1691593800000|2023-08-09 15:10:00|18925.53|18925.53|18926.83|18926.83|18927.43|18927.43|18924.82|18924.82|0
1691594100000|2023-08-09 15:15:00|18926.67|18926.67|18916.86|18916.86|18926.88|18926.88|18916.86|18916.86|0
1691594400000|2023-08-09 15:20:00|18916.9|18916.9|18910.94|18910.94|18916.9|18916.9|18910.08|18910.08|0
1691594700000|2023-08-09 15:25:00|18910.81|18910.81|18911.33|18911.33|18912.21|18912.21|18908.28|18908.28|0
1691651700000|2023-08-10 07:15:00|18984.04|18984.04|18982.81|18982.81|18987.53|18987.53|18978.77|18978.77|0
1691652000000|2023-08-10 07:20:00|18983|18983|18983.31|18983.31|18991.17|18991.17|18981.52|18981.52|0
1691652300000|2023-08-10 07:25:00|18982.96|18982.96|18984.95|18984.95|18985.15|18985.15|18977.07|18977.07|0
1691652600000|2023-08-10 07:30:00|18985.07|18985.07|18984.52|18984.52|18986.56|18986.56|18983.81|18983.81|0
1691652900000|2023-08-10 07:35:00|18984.14|18984.14|18979.07|18979.07|18987.04|18987.04|18979.07|18979.07|0
1691653200000|2023-08-10 07:40:00|18978.88|18978.88|18979.87|18979.87|18982.14|18982.14|18975.53|18975.53|0
1691653500000|2023-08-10 07:45:00|18979.98|18979.98|18985.87|18985.87|18986.29|18986.29|18979.61|18979.61|0
1691653800000|2023-08-10 07:50:00|18985.75|18985.75|19000.13|19000.13|19002.48|19002.48|18985.75|18985.75|0
1691654100000|2023-08-10 07:55:00|18999.91|18999.91|19002.5|19002.5|19002.89|19002.89|18998.92|18998.92|0
1691654400000|2023-08-10 08:00:00|19002.85|19002.85|19012|19012|19012.15|19012.15|19002.85|19002.85|0
1691654700000|2023-08-10 08:05:00|19012.13|19012.13|19024.49|19024.49|19024.49|19024.49|19012.13|19012.13|0
1691655000000|2023-08-10 08:10:00|19024.53|19024.53|19022.07|19022.07|19026.04|19026.04|19021.72|19021.72|0
1691655300000|2023-08-10 08:15:00|19022.03|19022.03|19024.09|19024.09|19024.09|19024.09|19021.17|19021.17|0
1691655600000|2023-08-10 08:20:00|19024.13|19024.13|19028.29|19028.29|19028.5|19028.5|19024.13|19024.13|0
1691655900000|2023-08-10 08:25:00|19028.08|19028.08|19028.78|19028.78|19032.81|19032.81|19027.29|19027.29|0
1691656200000|2023-08-10 08:30:00|19028.93|19028.93|19028.58|19028.58|19030.63|19030.63|19027.85|19027.85|0
1691656500000|2023-08-10 08:35:00|19028.68|19028.68|19030.2|19030.2|19030.72|19030.72|19028.25|19028.25|0
1691656800000|2023-08-10 08:40:00|19030.32|19030.32|19028.14|19028.14|19030.32|19030.32|19028.14|19028.14|0
1691657100000|2023-08-10 08:45:00|19027.99|19027.99|19024.77|19024.77|19028.11|19028.11|19024.12|19024.12|0
1691657400000|2023-08-10 08:50:00|19024.88|19024.88|19016.26|19016.26|19025.04|19025.04|19016.26|19016.26|0
1691657700000|2023-08-10 08:55:00|19016.49|19016.49|18988.8|18988.8|19016.66|19016.66|18988.69|18988.69|0
1691658000000|2023-08-10 09:00:00|18988.75|18988.75|18981.29|18981.29|18988.89|18988.89|18980.37|18980.37|0
1691658300000|2023-08-10 09:05:00|18981.15|18981.15|18978.7|18978.7|18983.27|18983.27|18978.7|18978.7|0
1691658600000|2023-08-10 09:10:00|18978.34|18978.34|18977.07|18977.07|18980.55|18980.55|18976.55|18976.55|0
1691658900000|2023-08-10 09:15:00|18976.97|18976.97|18967.38|18967.38|18977.47|18977.47|18967.19|18967.19|0
1691659200000|2023-08-10 09:20:00|18967.35|18967.35|18960.35|18960.35|18968.53|18968.53|18959.87|18959.87|0
1691659500000|2023-08-10 09:25:00|18960.31|18960.31|18951.5|18951.5|18960.76|18960.76|18951.5|18951.5|0
1691659800000|2023-08-10 09:30:00|18951.47|18951.47|18945.83|18945.83|18952.16|18952.16|18944.62|18944.62|0
1691660100000|2023-08-10 09:35:00|18945.28|18945.28|18939.77|18939.77|18946.75|18946.75|18938.38|18938.38|0
1691660400000|2023-08-10 09:40:00|18939.73|18939.73|18939.88|18939.88|18941.01|18941.01|18938.18|18938.18|0
1691660700000|2023-08-10 09:45:00|18939.93|18939.93|18940.08|18940.08|18941.59|18941.59|18939.64|18939.64|0
1691661000000|2023-08-10 09:50:00|18940.11|18940.11|18940.11|18940.11|18941.17|18941.17|18937.66|18937.66|0
1691661300000|2023-08-10 09:55:00|18939.97|18939.97|18951.18|18951.18|18951.18|18951.18|18937.44|18937.44|0
1691661600000|2023-08-10 10:00:00|18951.47|18951.47|18951.38|18951.38|18954.06|18954.06|18948.74|18948.74|0
1691661900000|2023-08-10 10:05:00|18951.3|18951.3|18944.65|18944.65|18951.5|18951.5|18944.51|18944.51|0
1691662200000|2023-08-10 10:10:00|18944.59|18944.59|18941.36|18941.36|18945.06|18945.06|18938.76|18938.76|0
1691662500000|2023-08-10 10:15:00|18941.63|18941.63|18942.34|18942.34|18942.61|18942.61|18939.9|18939.9|0
1691662800000|2023-08-10 10:20:00|18942.33|18942.33|18940.65|18940.65|18942.51|18942.51|18939.45|18939.45|0
1691663100000|2023-08-10 10:25:00|18940.62|18940.62|18937.76|18937.76|18940.97|18940.97|18936.99|18936.99|0
1691663400000|2023-08-10 10:30:00|18937.75|18937.75|18939.36|18939.36|18939.85|18939.85|18937.71|18937.71|0
1691663700000|2023-08-10 10:35:00|18939.29|18939.29|18938.3|18938.3|18939.29|18939.29|18935.49|18935.49|0
1691664000000|2023-08-10 10:40:00|18937.99|18937.99|18935.35|18935.35|18939.54|18939.54|18935.3|18935.3|0
1691664300000|2023-08-10 10:45:00|18935.28|18935.28|18934.68|18934.68|18935.7|18935.7|18932.83|18932.83|0
1691664600000|2023-08-10 10:50:00|18934.64|18934.64|18935.93|18935.93|18936.38|18936.38|18933.67|18933.67|0
1691664900000|2023-08-10 10:55:00|18935.88|18935.88|18936.3|18936.3|18938.13|18938.13|18935.52|18935.52|0
1691665200000|2023-08-10 11:00:00|18936.49|18936.49|18937.81|18937.81|18940.56|18940.56|18936.35|18936.35|0
1691665500000|2023-08-10 11:05:00|18937.78|18937.78|18942.9|18942.9|18943.47|18943.47|18937.78|18937.78|0
1691665800000|2023-08-10 11:10:00|18943.09|18943.09|18943.03|18943.03|18944.71|18944.71|18942.35|18942.35|0
1691666100000|2023-08-10 11:15:00|18942.74|18942.74|18956.18|18956.18|18956.36|18956.36|18942.55|18942.55|0
1691666400000|2023-08-10 11:20:00|18955.9|18955.9|18960.87|18960.87|18961.65|18961.65|18955.45|18955.45|0
1691666700000|2023-08-10 11:25:00|18960.99|18960.99|18980.51|18980.51|18981.22|18981.22|18959.63|18959.63|0
1691667000000|2023-08-10 11:30:00|18980.67|18980.67|18974.84|18974.84|18983.42|18983.42|18974.84|18974.84|0
1691667300000|2023-08-10 11:35:00|18974.93|18974.93|18971.6|18971.6|18975.19|18975.19|18971.5|18971.5|0
1691667600000|2023-08-10 11:40:00|18971.2|18971.2|18965.73|18965.73|18971.8|18971.8|18965.73|18965.73|0
1691667900000|2023-08-10 11:45:00|18965.54|18965.54|18970.38|18970.38|18970.55|18970.55|18964.89|18964.89|0
1691668200000|2023-08-10 11:50:00|18970.33|18970.33|18967.65|18967.65|18970.56|18970.56|18966.84|18966.84|0
1691668500000|2023-08-10 11:55:00|18967.31|18967.31|18962.88|18962.88|18967.44|18967.44|18962.5|18962.5|0
1691668800000|2023-08-10 12:00:00|18963.03|18963.03|18966.23|18966.23|18967.21|18967.21|18962.98|18962.98|0
1691669100000|2023-08-10 12:05:00|18966.34|18966.34|18965.56|18965.56|18967.33|18967.33|18964.46|18964.46|0
1691669400000|2023-08-10 12:10:00|18965.6|18965.6|18965.15|18965.15|18966.24|18966.24|18963.63|18963.63|0
1691669700000|2023-08-10 12:15:00|18965.22|18965.22|18978.66|18978.66|18979.05|18979.05|18965.11|18965.11|0
1691670000000|2023-08-10 12:20:00|18978.75|18978.75|18983.16|18983.16|18983.58|18983.58|18977.94|18977.94|0
1691670300000|2023-08-10 12:25:00|18983.27|18983.27|18978.47|18978.47|18984.19|18984.19|18978.47|18978.47|0
1691670600000|2023-08-10 12:30:00|18978.36|18978.36|19007.1|19007.1|19031.1|19031.1|18978.22|18978.22|0
1691670900000|2023-08-10 12:35:00|19007|19007|19003.51|19003.51|19008.77|19008.77|19003.51|19003.51|0
1691671200000|2023-08-10 12:40:00|19003.63|19003.63|18987.47|18987.47|19003.63|19003.63|18984.76|18984.76|0
1691671500000|2023-08-10 12:45:00|18987.07|18987.07|18999.73|18999.73|19001.31|19001.31|18986.76|18986.76|0
1691671800000|2023-08-10 12:50:00|18999.97|18999.97|18999.05|18999.05|18999.97|18999.97|18995.28|18995.28|0
1691672100000|2023-08-10 12:55:00|18999.17|18999.17|18998.62|18998.62|18999.56|18999.56|18997.25|18997.25|0
1691672400000|2023-08-10 13:00:00|18998.74|18998.74|19009.24|19009.24|19009.32|19009.32|18998.66|18998.66|0
1691672700000|2023-08-10 13:05:00|19009.54|19009.54|19006.13|19006.13|19014.95|19014.95|19005.41|19005.41|0
1691673000000|2023-08-10 13:10:00|19005.97|19005.97|19003.36|19003.36|19007.09|19007.09|19000.82|19000.82|0
1691673300000|2023-08-10 13:15:00|19003.56|19003.56|18994.61|18994.61|19003.86|19003.86|18994.59|18994.59|0
1691673600000|2023-08-10 13:20:00|18994.76|18994.76|18990.97|18990.97|18996.54|18996.54|18990.13|18990.13|0
1691673900000|2023-08-10 13:25:00|18991.15|18991.15|18980.09|18980.09|18991.99|18991.99|18980.05|18980.05|0
1691674200000|2023-08-10 13:30:00|18980.01|18980.01|18971.98|18971.98|18980.01|18980.01|18969.15|18969.15|0
1691674500000|2023-08-10 13:35:00|18971.91|18971.91|18972.77|18972.77|18975.1|18975.1|18970.8|18970.8|0
1691674800000|2023-08-10 13:40:00|18972.94|18972.94|18963.39|18963.39|18972.94|18972.94|18963.17|18963.17|0
1691675100000|2023-08-10 13:45:00|18963.43|18963.43|18987.01|18987.01|18987.24|18987.24|18963.4|18963.4|0
1691675400000|2023-08-10 13:50:00|18987.09|18987.09|18991.91|18991.91|18992.21|18992.21|18984.99|18984.99|0
1691675700000|2023-08-10 13:55:00|18992.15|18992.15|18999.05|18999.05|18999.05|18999.05|18992.14|18992.14|0
1691676000000|2023-08-10 14:00:00|18999.17|18999.17|19008.35|19008.35|19008.42|19008.42|18998.87|18998.87|0
1691676300000|2023-08-10 14:05:00|19008.43|19008.43|19016.06|19016.06|19016.98|19016.98|19007.38|19007.38|0
1691676600000|2023-08-10 14:10:00|19016.38|19016.38|19014.6|19014.6|19016.94|19016.94|19013.15|19013.15|0
1691676900000|2023-08-10 14:15:00|19014.45|19014.45|19012.79|19012.79|19015.51|19015.51|19010.94|19010.94|0
1691677200000|2023-08-10 14:20:00|19013.06|19013.06|19007.62|19007.62|19013.34|19013.34|19004.83|19004.83|0
1691677500000|2023-08-10 14:25:00|19007.68|19007.68|19004.88|19004.88|19008.45|19008.45|19003.66|19003.66|0
1691677800000|2023-08-10 14:30:00|19004.94|19004.94|19014.85|19014.85|19014.9|19014.9|19004.94|19004.94|0
1691678100000|2023-08-10 14:35:00|19014.72|19014.72|18991.1|18991.1|19014.72|19014.72|18990.11|18990.11|0
1691678400000|2023-08-10 14:40:00|18990.94|18990.94|18977.32|18977.32|18991.07|18991.07|18977.16|18977.16|0
1691678700000|2023-08-10 14:45:00|18977.27|18977.27|18967.89|18967.89|18977.44|18977.44|18966.75|18966.75|0
1691679000000|2023-08-10 14:50:00|18967.77|18967.77|18969.43|18969.43|18970.15|18970.15|18964.57|18964.57|0
1691679300000|2023-08-10 14:55:00|18969.47|18969.47|18976.06|18976.06|18976.28|18976.28|18969.47|18969.47|0
1691679600000|2023-08-10 15:00:00|18976.17|18976.17|18980.26|18980.26|18980.65|18980.65|18975.97|18975.97|0
1691679900000|2023-08-10 15:05:00|18980.35|18980.35|18983.43|18983.43|18987.07|18987.07|18979.06|18979.06|0
1691680200000|2023-08-10 15:10:00|18983.49|18983.49|18988.05|18988.05|18989.45|18989.45|18981.38|18981.38|0
1691680500000|2023-08-10 15:15:00|18987.96|18987.96|18983.98|18983.98|18987.96|18987.96|18981.3|18981.3|0
1691680800000|2023-08-10 15:20:00|18984.18|18984.18|18987.93|18987.93|18990.47|18990.47|18982.47|18982.47|0
1691681100000|2023-08-10 15:25:00|18987.87|18987.87|18986.76|18986.76|18996.71|18996.71|18979.77|18979.77|0
1691738100000|2023-08-11 07:15:00|18960.7|18960.7|18953.98|18953.98|18960.7|18960.7|18953.96|18953.96|0
1691738400000|2023-08-11 07:20:00|18954.42|18954.42|18958.88|18958.88|18959.1|18959.1|18951.73|18951.73|0
1691738700000|2023-08-11 07:25:00|18958.79|18958.79|18956.34|18956.34|18960.82|18960.82|18956.28|18956.28|0
1691739000000|2023-08-11 07:30:00|18956.57|18956.57|18956.79|18956.79|18959.74|18959.74|18955.77|18955.77|0
1691739300000|2023-08-11 07:35:00|18956.9|18956.9|18955.81|18955.81|18957.51|18957.51|18953.61|18953.61|0
1691739600000|2023-08-11 07:40:00|18955.91|18955.91|18960.41|18960.41|18963.16|18963.16|18954.91|18954.91|0
1691739900000|2023-08-11 07:45:00|18960.17|18960.17|18954.37|18954.37|18960.38|18960.38|18954.37|18954.37|0
1691740200000|2023-08-11 07:50:00|18954.58|18954.58|18935.06|18935.06|18954.68|18954.68|18934.88|18934.88|0
1691740500000|2023-08-11 07:55:00|18934.85|18934.85|18927.93|18927.93|18934.85|18934.85|18927.12|18927.12|0
1691740800000|2023-08-11 08:00:00|18928.12|18928.12|18915.77|18915.77|18928.44|18928.44|18912.63|18912.63|0
1691741100000|2023-08-11 08:05:00|18916.04|18916.04|18909.32|18909.32|18916.65|18916.65|18909.32|18909.32|0
1691741400000|2023-08-11 08:10:00|18909.31|18909.31|18898.37|18898.37|18909.31|18909.31|18898.31|18898.31|0
1691741700000|2023-08-11 08:15:00|18898.25|18898.25|18899.78|18899.78|18901.15|18901.15|18894.39|18894.39|0
1691742000000|2023-08-11 08:20:00|18899.79|18899.79|18889.02|18889.02|18899.79|18899.79|18889.02|18889.02|0
1691742300000|2023-08-11 08:25:00|18888.94|18888.94|18896.37|18896.37|18898.91|18898.91|18887.42|18887.42|0
1691742600000|2023-08-11 08:30:00|18896.44|18896.44|18889.92|18889.92|18896.44|18896.44|18889.92|18889.92|0
1691742900000|2023-08-11 08:35:00|18890.01|18890.01|18887.63|18887.63|18890.56|18890.56|18884.77|18884.77|0
1691743200000|2023-08-11 08:40:00|18887.56|18887.56|18893.5|18893.5|18894.11|18894.11|18886.46|18886.46|0
1691743500000|2023-08-11 08:45:00|18893.66|18893.66|18889.2|18889.2|18893.9|18893.9|18888.58|18888.58|0
1691743800000|2023-08-11 08:50:00|18889.28|18889.28|18886.54|18886.54|18889.43|18889.43|18886.29|18886.29|0
1691744100000|2023-08-11 08:55:00|18886.51|18886.51|18884.75|18884.75|18887.07|18887.07|18882.87|18882.87|0
1691744400000|2023-08-11 09:00:00|18884.62|18884.62|18891.01|18891.01|18891.23|18891.23|18884.55|18884.55|0
1691744700000|2023-08-11 09:05:00|18891.08|18891.08|18891.47|18891.47|18891.47|18891.47|18889.29|18889.29|0
1691745000000|2023-08-11 09:10:00|18891.38|18891.38|18888.87|18888.87|18891.53|18891.53|18888.32|18888.32|0
1691745300000|2023-08-11 09:15:00|18888.92|18888.92|18892.83|18892.83|18892.87|18892.87|18888.55|18888.55|0
1691745600000|2023-08-11 09:20:00|18892.86|18892.86|18885.73|18885.73|18893.81|18893.81|18885.17|18885.17|0
1691745900000|2023-08-11 09:25:00|18885.79|18885.79|18885.77|18885.77|18886.45|18886.45|18884.68|18884.68|0
1691746200000|2023-08-11 09:30:00|18885.81|18885.81|18884.77|18884.77|18888.19|18888.19|18884.31|18884.31|0
1691746500000|2023-08-11 09:35:00|18884.9|18884.9|18883.17|18883.17|18884.9|18884.9|18882.06|18882.06|0
1691746800000|2023-08-11 09:40:00|18883.03|18883.03|18882.93|18882.93|18885.23|18885.23|18882.68|18882.68|0
1691747100000|2023-08-11 09:45:00|18882.89|18882.89|18875.97|18875.97|18883.07|18883.07|18875.86|18875.86|0
1691747400000|2023-08-11 09:50:00|18875.84|18875.84|18862.72|18862.72|18875.84|18875.84|18861.13|18861.13|0
1691747700000|2023-08-11 09:55:00|18862.77|18862.77|18863.68|18863.68|18864.4|18864.4|18862.36|18862.36|0
1691748000000|2023-08-11 10:00:00|18863.65|18863.65|18862.44|18862.44|18863.69|18863.69|18860.66|18860.66|0
1691748300000|2023-08-11 10:05:00|18862.36|18862.36|18860.59|18860.59|18862.9|18862.9|18860.29|18860.29|0
1691748600000|2023-08-11 10:10:00|18860.51|18860.51|18856.15|18856.15|18860.51|18860.51|18856.03|18856.03|0
1691748900000|2023-08-11 10:15:00|18855.98|18855.98|18860.14|18860.14|18860.56|18860.56|18855.61|18855.61|0
1691749200000|2023-08-11 10:20:00|18860.31|18860.31|18862.19|18862.19|18862.19|18862.19|18860.07|18860.07|0
1691749500000|2023-08-11 10:25:00|18862.02|18862.02|18860.84|18860.84|18862.16|18862.16|18860.74|18860.74|0
1691749800000|2023-08-11 10:30:00|18861.58|18861.58|18862.8|18862.8|18862.93|18862.93|18860.59|18860.59|0
1691750100000|2023-08-11 10:35:00|18862.97|18862.97|18859.28|18859.28|18863.37|18863.37|18859.02|18859.02|0
1691750400000|2023-08-11 10:40:00|18859.17|18859.17|18857|18857|18859.8|18859.8|18856.32|18856.32|0
1691750700000|2023-08-11 10:45:00|18856.79|18856.79|18857.82|18857.82|18858.32|18858.32|18854.04|18854.04|0
1691751000000|2023-08-11 10:50:00|18857.87|18857.87|18857.06|18857.06|18858.27|18858.27|18856.31|18856.31|0
1691751300000|2023-08-11 10:55:00|18856.97|18856.97|18858.9|18858.9|18859.02|18859.02|18856.25|18856.25|0
1691751600000|2023-08-11 11:00:00|18858.74|18858.74|18859.53|18859.53|18859.58|18859.58|18856.97|18856.97|0
1691751900000|2023-08-11 11:05:00|18859.84|18859.84|18862.55|18862.55|18862.88|18862.88|18859.84|18859.84|0
1691752200000|2023-08-11 11:10:00|18862.71|18862.71|18862.88|18862.88|18863.83|18863.83|18862.32|18862.32|0
1691752500000|2023-08-11 11:15:00|18862.75|18862.75|18865.69|18865.69|18866.85|18866.85|18862.64|18862.64|0
1691752800000|2023-08-11 11:20:00|18865.92|18865.92|18866.98|18866.98|18867.22|18867.22|18865.92|18865.92|0
1691753100000|2023-08-11 11:25:00|18867.04|18867.04|18867.66|18867.66|18867.71|18867.71|18866.26|18866.26|0
1691753400000|2023-08-11 11:30:00|18867.65|18867.65|18871.33|18871.33|18871.49|18871.49|18867.22|18867.22|0
1691753700000|2023-08-11 11:35:00|18871.52|18871.52|18868.92|18868.92|18871.52|18871.52|18868.54|18868.54|0
1691754000000|2023-08-11 11:40:00|18868.8|18868.8|18865.39|18865.39|18868.8|18868.8|18864.69|18864.69|0
1691754300000|2023-08-11 11:45:00|18865.33|18865.33|18867.9|18867.9|18868.72|18868.72|18865.17|18865.17|0
1691754600000|2023-08-11 11:50:00|18868.03|18868.03|18865.67|18865.67|18868.85|18868.85|18865.67|18865.67|0
1691754900000|2023-08-11 11:55:00|18865.42|18865.42|18864.7|18864.7|18865.98|18865.98|18864.16|18864.16|0
1691755200000|2023-08-11 12:00:00|18864.92|18864.92|18869.03|18869.03|18869.26|18869.26|18864.74|18864.74|0
1691755500000|2023-08-11 12:05:00|18869.15|18869.15|18864.19|18864.19|18869.15|18869.15|18864.19|18864.19|0
1691755800000|2023-08-11 12:10:00|18864.09|18864.09|18863.41|18863.41|18864.68|18864.68|18862.76|18862.76|0
1691756100000|2023-08-11 12:15:00|18863.46|18863.46|18863.43|18863.43|18863.47|18863.47|18861.8|18861.8|0
1691756400000|2023-08-11 12:20:00|18863.39|18863.39|18863.17|18863.17|18864.79|18864.79|18862.77|18862.77|0
1691756700000|2023-08-11 12:25:00|18863.26|18863.26|18864.71|18864.71|18864.91|18864.91|18862.62|18862.62|0
1691757000000|2023-08-11 12:30:00|18864.37|18864.37|18864.02|18864.02|18870.24|18870.24|18860.25|18860.25|0
1691757300000|2023-08-11 12:35:00|18864.12|18864.12|18865.56|18865.56|18867.48|18867.48|18864.02|18864.02|0
1691757600000|2023-08-11 12:40:00|18865.5|18865.5|18863.3|18863.3|18865.5|18865.5|18860.98|18860.98|0
1691757900000|2023-08-11 12:45:00|18863.33|18863.33|18856.04|18856.04|18863.42|18863.42|18855.97|18855.97|0
1691758200000|2023-08-11 12:50:00|18855.95|18855.95|18839.72|18839.72|18855.95|18855.95|18839.41|18839.41|0
1691758500000|2023-08-11 12:55:00|18839.76|18839.76|18836.59|18836.59|18839.76|18839.76|18836.28|18836.28|0
1691758800000|2023-08-11 13:00:00|18836.43|18836.43|18837|18837|18837.78|18837.78|18832.77|18832.77|0
1691759100000|2023-08-11 13:05:00|18837.13|18837.13|18840.22|18840.22|18841.84|18841.84|18836.95|18836.95|0
1691759400000|2023-08-11 13:10:00|18840.48|18840.48|18837.8|18837.8|18841.57|18841.57|18836.92|18836.92|0
1691759700000|2023-08-11 13:15:00|18837.69|18837.69|18837.61|18837.61|18838.9|18838.9|18836.3|18836.3|0
1691760000000|2023-08-11 13:20:00|18837.51|18837.51|18837.74|18837.74|18839.72|18839.72|18836.7|18836.7|0
1691760300000|2023-08-11 13:25:00|18837.69|18837.69|18837.48|18837.48|18841.14|18841.14|18837.35|18837.35|0
1691760600000|2023-08-11 13:30:00|18837.69|18837.69|18831.55|18831.55|18838.22|18838.22|18825.84|18825.84|0
1691760900000|2023-08-11 13:35:00|18831.58|18831.58|18846.67|18846.67|18849.24|18849.24|18831.26|18831.26|0
1691761200000|2023-08-11 13:40:00|18846.94|18846.94|18836.22|18836.22|18846.94|18846.94|18835.63|18835.63|0
1691761500000|2023-08-11 13:45:00|18836.12|18836.12|18836.51|18836.51|18838.64|18838.64|18833.28|18833.28|0
1691761800000|2023-08-11 13:50:00|18836.55|18836.55|18830.36|18830.36|18837.06|18837.06|18830.36|18830.36|0
1691762100000|2023-08-11 13:55:00|18830.52|18830.52|18831.29|18831.29|18832.41|18832.41|18829.33|18829.33|0
1691762400000|2023-08-11 14:00:00|18831.62|18831.62|18846.85|18846.85|18849.88|18849.88|18831.62|18831.62|0
1691762700000|2023-08-11 14:05:00|18846.96|18846.96|18840.46|18840.46|18848.85|18848.85|18839.79|18839.79|0
1691763000000|2023-08-11 14:10:00|18840.36|18840.36|18834.94|18834.94|18840.4|18840.4|18832.95|18832.95|0
1691763300000|2023-08-11 14:15:00|18834.86|18834.86|18838.77|18838.77|18840.49|18840.49|18834.85|18834.85|0
1691763600000|2023-08-11 14:20:00|18838.85|18838.85|18846.82|18846.82|18846.82|18846.82|18838.74|18838.74|0
1691763900000|2023-08-11 14:25:00|18846.71|18846.71|18845.72|18845.72|18846.98|18846.98|18844.86|18844.86|0
1691764200000|2023-08-11 14:30:00|18845.65|18845.65|18846.67|18846.67|18848.62|18848.62|18845.65|18845.65|0
1691764500000|2023-08-11 14:35:00|18846.62|18846.62|18853.41|18853.41|18853.41|18853.41|18845.71|18845.71|0
1691764800000|2023-08-11 14:40:00|18853.54|18853.54|18851.54|18851.54|18855.83|18855.83|18851.35|18851.35|0
1691765100000|2023-08-11 14:45:00|18851.6|18851.6|18851.88|18851.88|18853.41|18853.41|18850.78|18850.78|0
1691765400000|2023-08-11 14:50:00|18852.11|18852.11|18847.61|18847.61|18852.11|18852.11|18847.22|18847.22|0
1691765700000|2023-08-11 14:55:00|18847.53|18847.53|18843.64|18843.64|18847.53|18847.53|18842.09|18842.09|0
1691766000000|2023-08-11 15:00:00|18843.67|18843.67|18839.63|18839.63|18843.94|18843.94|18839.5|18839.5|0
1691766300000|2023-08-11 15:05:00|18839.35|18839.35|18835.55|18835.55|18839.37|18839.37|18835.55|18835.55|0
1691766600000|2023-08-11 15:10:00|18835.68|18835.68|18830.12|18830.12|18835.68|18835.68|18829.34|18829.34|0
1691766900000|2023-08-11 15:15:00|18830.15|18830.15|18822.23|18822.23|18830.31|18830.31|18821.5|18821.5|0
1691767200000|2023-08-11 15:20:00|18822|18822|18820.82|18820.82|18824.71|18824.71|18820.54|18820.54|0
1691767500000|2023-08-11 15:25:00|18820.86|18820.86|18824.9|18824.9|18825.47|18825.47|18818.47|18818.47|0
1691997300000|2023-08-14 07:15:00|18775.73|18775.73|18774.34|18774.34|18778.65|18778.65|18773.8|18773.8|0
1691997600000|2023-08-14 07:20:00|18774.3|18774.3|18776.9|18776.9|18777.21|18777.21|18771.23|18771.23|0
1691997900000|2023-08-14 07:25:00|18777|18777|18773.73|18773.73|18779.67|18779.67|18773.57|18773.57|0
1691998200000|2023-08-14 07:30:00|18773.15|18773.15|18775.09|18775.09|18777.12|18777.12|18773.15|18773.15|0
1691998500000|2023-08-14 07:35:00|18774.99|18774.99|18770|18770|18774.99|18774.99|18769.44|18769.44|0
1691998800000|2023-08-14 07:40:00|18769.98|18769.98|18764.55|18764.55|18770.77|18770.77|18764.45|18764.45|0
1691999100000|2023-08-14 07:45:00|18764.59|18764.59|18763.97|18763.97|18765.07|18765.07|18761.72|18761.72|0
1691999400000|2023-08-14 07:50:00|18764.05|18764.05|18778.35|18778.35|18778.35|18778.35|18764.05|18764.05|0
1691999700000|2023-08-14 07:55:00|18778.59|18778.59|18794.39|18794.39|18794.49|18794.49|18778.51|18778.51|0
1692000000000|2023-08-14 08:00:00|18794.34|18794.34|18793.41|18793.41|18796.76|18796.76|18793.19|18793.19|0
1692000300000|2023-08-14 08:05:00|18793.37|18793.37|18794.38|18794.38|18794.44|18794.44|18792.41|18792.41|0
1692000600000|2023-08-14 08:10:00|18794.14|18794.14|18794.42|18794.42|18796.76|18796.76|18794.08|18794.08|0
1692000900000|2023-08-14 08:15:00|18794.29|18794.29|18790.69|18790.69|18795.51|18795.51|18790.69|18790.69|0
1692001200000|2023-08-14 08:20:00|18790.42|18790.42|18791|18791|18791.1|18791.1|18789.26|18789.26|0
1692001500000|2023-08-14 08:25:00|18791.14|18791.14|18790.6|18790.6|18791.81|18791.81|18790.28|18790.28|0
1692001800000|2023-08-14 08:30:00|18790.44|18790.44|18791.27|18791.27|18791.27|18791.27|18790.04|18790.04|0
1692002100000|2023-08-14 08:35:00|18791.21|18791.21|18798.9|18798.9|18799.03|18799.03|18791.1|18791.1|0
1692002400000|2023-08-14 08:40:00|18799.13|18799.13|18800.49|18800.49|18800.64|18800.64|18798.33|18798.33|0
1692002700000|2023-08-14 08:45:00|18800.36|18800.36|18801.82|18801.82|18802.76|18802.76|18800.15|18800.15|0
1692003000000|2023-08-14 08:50:00|18801.86|18801.86|18805.61|18805.61|18806.07|18806.07|18801.55|18801.55|0
1692003300000|2023-08-14 08:55:00|18805.75|18805.75|18802.88|18802.88|18806.2|18806.2|18802.88|18802.88|0
1692003600000|2023-08-14 09:00:00|18803.2|18803.2|18801.82|18801.82|18803.2|18803.2|18800.26|18800.26|0
1692003900000|2023-08-14 09:05:00|18801.93|18801.93|18794.16|18794.16|18802.53|18802.53|18794.16|18794.16|0
1692004200000|2023-08-14 09:10:00|18794.14|18794.14|18784.99|18784.99|18794.14|18794.14|18784.03|18784.03|0
1692004500000|2023-08-14 09:15:00|18784.76|18784.76|18782.36|18782.36|18785.3|18785.3|18782.36|18782.36|0
1692004800000|2023-08-14 09:20:00|18782.25|18782.25|18777.6|18777.6|18782.36|18782.36|18777.57|18777.57|0
1692005100000|2023-08-14 09:25:00|18777.55|18777.55|18773.44|18773.44|18777.63|18777.63|18772.52|18772.52|0
1692005400000|2023-08-14 09:30:00|18773.38|18773.38|18771.6|18771.6|18773.74|18773.74|18769.6|18769.6|0
1692005700000|2023-08-14 09:35:00|18771.49|18771.49|18774.67|18774.67|18774.67|18774.67|18771.31|18771.31|0
1692006000000|2023-08-14 09:40:00|18774.33|18774.33|18769.81|18769.81|18774.33|18774.33|18769.81|18769.81|0
1692006300000|2023-08-14 09:45:00|18769.78|18769.78|18764.79|18764.79|18769.78|18769.78|18764.79|18764.79|0
1692006600000|2023-08-14 09:50:00|18764.68|18764.68|18768.11|18768.11|18768.11|18768.11|18764.07|18764.07|0
1692006900000|2023-08-14 09:55:00|18768.19|18768.19|18779.24|18779.24|18779.68|18779.68|18768.19|18768.19|0
1692007200000|2023-08-14 10:00:00|18779.64|18779.64|18780.62|18780.62|18782.06|18782.06|18779.64|18779.64|0
1692007500000|2023-08-14 10:05:00|18780.53|18780.53|18785.89|18785.89|18786.01|18786.01|18780.46|18780.46|0
1692007800000|2023-08-14 10:10:00|18785.92|18785.92|18788.2|18788.2|18789.62|18789.62|18785.8|18785.8|0
1692008100000|2023-08-14 10:15:00|18788.39|18788.39|18789.42|18789.42|18789.97|18789.97|18788.26|18788.26|0
1692008400000|2023-08-14 10:20:00|18789.52|18789.52|18791.84|18791.84|18792.08|18792.08|18788.63|18788.63|0
1692008700000|2023-08-14 10:25:00|18791.62|18791.62|18788.35|18788.35|18791.68|18791.68|18788.32|18788.32|0
1692009000000|2023-08-14 10:30:00|18788.39|18788.39|18786.26|18786.26|18788.39|18788.39|18786.07|18786.07|0
1692009300000|2023-08-14 10:35:00|18786.09|18786.09|18784.56|18784.56|18786.09|18786.09|18784.03|18784.03|0
1692009600000|2023-08-14 10:40:00|18784.67|18784.67|18783.89|18783.89|18785.85|18785.85|18783.71|18783.71|0
1692009900000|2023-08-14 10:45:00|18783.74|18783.74|18783.71|18783.71|18784.43|18784.43|18783.27|18783.27|0
1692010200000|2023-08-14 10:50:00|18783.65|18783.65|18783.54|18783.54|18784.86|18784.86|18783.47|18783.47|0
1692010500000|2023-08-14 10:55:00|18783.64|18783.64|18783.13|18783.13|18784.04|18784.04|18783.09|18783.09|0
1692010800000|2023-08-14 11:00:00|18783.08|18783.08|18775.31|18775.31|18783.08|18783.08|18775.31|18775.31|0
1692011100000|2023-08-14 11:05:00|18775.05|18775.05|18773.75|18773.75|18775.05|18775.05|18773.2|18773.2|0
1692011400000|2023-08-14 11:10:00|18773.54|18773.54|18771.81|18771.81|18773.68|18773.68|18771.81|18771.81|0
1692011700000|2023-08-14 11:15:00|18771.69|18771.69|18771.72|18771.72|18771.86|18771.86|18769.05|18769.05|0
1692012000000|2023-08-14 11:20:00|18771.77|18771.77|18776.21|18776.21|18776.21|18776.21|18770.96|18770.96|0
1692012300000|2023-08-14 11:25:00|18776.25|18776.25|18777.85|18777.85|18778.66|18778.66|18776.25|18776.25|0
1692012600000|2023-08-14 11:30:00|18777.84|18777.84|18777.45|18777.45|18779.29|18779.29|18777.33|18777.33|0
1692012900000|2023-08-14 11:35:00|18777.55|18777.55|18777.98|18777.98|18778.43|18778.43|18776.57|18776.57|0
1692013200000|2023-08-14 11:40:00|18777.81|18777.81|18776.55|18776.55|18778.74|18778.74|18776.22|18776.22|0
1692013500000|2023-08-14 11:45:00|18776.67|18776.67|18775.83|18775.83|18776.67|18776.67|18774.39|18774.39|0
1692013800000|2023-08-14 11:50:00|18775.86|18775.86|18779.1|18779.1|18779.1|18779.1|18774.81|18774.81|0
1692014100000|2023-08-14 11:55:00|18779.04|18779.04|18780.65|18780.65|18780.72|18780.72|18778.91|18778.91|0
1692014400000|2023-08-14 12:00:00|18780.52|18780.52|18780.9|18780.9|18781.33|18781.33|18779.91|18779.91|0
1692014700000|2023-08-14 12:05:00|18780.8|18780.8|18776.19|18776.19|18780.8|18780.8|18774.45|18774.45|0
1692015000000|2023-08-14 12:10:00|18776.33|18776.33|18778.87|18778.87|18778.87|18778.87|18776.33|18776.33|0
1692015300000|2023-08-14 12:15:00|18778.84|18778.84|18781.25|18781.25|18782.89|18782.89|18778.76|18778.76|0
1692015600000|2023-08-14 12:20:00|18781.26|18781.26|18778.38|18778.38|18781.26|18781.26|18778.16|18778.16|0
1692015900000|2023-08-14 12:25:00|18778.28|18778.28|18770.99|18770.99|18778.28|18778.28|18770.99|18770.99|0
1692016200000|2023-08-14 12:30:00|18770.97|18770.97|18764.8|18764.8|18770.97|18770.97|18762.3|18762.3|0
1692016500000|2023-08-14 12:35:00|18764.61|18764.61|18766.82|18766.82|18768.4|18768.4|18764.61|18764.61|0
1692016800000|2023-08-14 12:40:00|18767.04|18767.04|18768.12|18768.12|18768.57|18768.57|18767.04|18767.04|0
1692017100000|2023-08-14 12:45:00|18768.02|18768.02|18763.92|18763.92|18768.02|18768.02|18763.45|18763.45|0
1692017400000|2023-08-14 12:50:00|18763.96|18763.96|18768.89|18768.89|18768.99|18768.99|18763.48|18763.48|0
1692017700000|2023-08-14 12:55:00|18768.77|18768.77|18767.93|18767.93|18769.62|18769.62|18767.93|18767.93|0
1692018000000|2023-08-14 13:00:00|18767.74|18767.74|18765.7|18765.7|18767.74|18767.74|18765.7|18765.7|0
1692018300000|2023-08-14 13:05:00|18765.77|18765.77|18763.15|18763.15|18765.85|18765.85|18762.75|18762.75|0
1692018600000|2023-08-14 13:10:00|18763.03|18763.03|18763.86|18763.86|18763.86|18763.86|18761.56|18761.56|0
1692018900000|2023-08-14 13:15:00|18763.9|18763.9|18765.42|18765.42|18765.94|18765.94|18763.9|18763.9|0
1692019200000|2023-08-14 13:20:00|18765.48|18765.48|18762.84|18762.84|18765.69|18765.69|18762.5|18762.5|0
1692019500000|2023-08-14 13:25:00|18762.86|18762.86|18754.47|18754.47|18763.35|18763.35|18754.47|18754.47|0
1692019800000|2023-08-14 13:30:00|18754.07|18754.07|18750.19|18750.19|18754.07|18754.07|18748.55|18748.55|0
1692020100000|2023-08-14 13:35:00|18750.54|18750.54|18741.16|18741.16|18751.08|18751.08|18740.84|18740.84|0
1692020400000|2023-08-14 13:40:00|18741.11|18741.11|18732.92|18732.92|18741.25|18741.25|18732.92|18732.92|0
1692020700000|2023-08-14 13:45:00|18732.88|18732.88|18726.25|18726.25|18732.88|18732.88|18724.63|18724.63|0
1692021000000|2023-08-14 13:50:00|18726.31|18726.31|18734.18|18734.18|18734.18|18734.18|18724.79|18724.79|0
1692021300000|2023-08-14 13:55:00|18734.33|18734.33|18735.02|18735.02|18735.28|18735.28|18732.62|18732.62|0
1692021600000|2023-08-14 14:00:00|18734.8|18734.8|18729.71|18729.71|18735.01|18735.01|18729.71|18729.71|0
1692021900000|2023-08-14 14:05:00|18729.6|18729.6|18729.57|18729.57|18729.78|18729.78|18727.41|18727.41|0
1692022200000|2023-08-14 14:10:00|18729.64|18729.64|18732.84|18732.84|18733.17|18733.17|18728.07|18728.07|0
1692022500000|2023-08-14 14:15:00|18732.92|18732.92|18737.65|18737.65|18738.11|18738.11|18732.88|18732.88|0
1692022800000|2023-08-14 14:20:00|18737.52|18737.52|18732|18732|18737.97|18737.97|18731.94|18731.94|0
1692023100000|2023-08-14 14:25:00|18731.92|18731.92|18733.28|18733.28|18734.63|18734.63|18730.86|18730.86|0
1692023400000|2023-08-14 14:30:00|18733.17|18733.17|18738.87|18738.87|18738.87|18738.87|18732.45|18732.45|0
1692023700000|2023-08-14 14:35:00|18738.96|18738.96|18754.13|18754.13|18754.13|18754.13|18738.96|18738.96|0
1692024000000|2023-08-14 14:40:00|18753.99|18753.99|18755.52|18755.52|18758.25|18758.25|18753.5|18753.5|0
1692024300000|2023-08-14 14:45:00|18755.61|18755.61|18753.55|18753.55|18756.53|18756.53|18753.03|18753.03|0
1692024600000|2023-08-14 14:50:00|18753.62|18753.62|18765.48|18765.48|18765.48|18765.48|18753.52|18753.52|0
1692024900000|2023-08-14 14:55:00|18765.42|18765.42|18770.05|18770.05|18770.31|18770.31|18764.97|18764.97|0
1692025200000|2023-08-14 15:00:00|18770.21|18770.21|18769.28|18769.28|18770.5|18770.5|18769.11|18769.11|0
1692025500000|2023-08-14 15:05:00|18768.96|18768.96|18746.34|18746.34|18768.96|18768.96|18745.12|18745.12|0
1692025800000|2023-08-14 15:10:00|18746.31|18746.31|18743.44|18743.44|18746.56|18746.56|18742.77|18742.77|0
1692026100000|2023-08-14 15:15:00|18743.36|18743.36|18745.01|18745.01|18745.63|18745.63|18743.3|18743.3|0
1692026400000|2023-08-14 15:20:00|18744.94|18744.94|18752.54|18752.54|18752.66|18752.66|18744.58|18744.58|0
1692026700000|2023-08-14 15:25:00|18752.47|18752.47|18762.63|18762.63|18762.66|18762.66|18752.35|18752.35|0
1692083700000|2023-08-15 07:15:00|18763.4|18763.4|18736.22|18736.22|18765.19|18765.19|18736.22|18736.22|0
1692084000000|2023-08-15 07:20:00|18734.99|18734.99|18718.73|18718.73|18736.2|18736.2|18718.73|18718.73|0
1692084300000|2023-08-15 07:25:00|18718.08|18718.08|18685.1|18685.1|18718.08|18718.08|18685.1|18685.1|0
1692084600000|2023-08-15 07:30:00|18684.83|18684.83|18675.72|18675.72|18684.83|18684.83|18670.16|18670.16|0
1692084900000|2023-08-15 07:35:00|18675.98|18675.98|18666.7|18666.7|18679.9|18679.9|18666.7|18666.7|0
1692085200000|2023-08-15 07:40:00|18666.14|18666.14|18657.88|18657.88|18666.14|18666.14|18656.53|18656.53|0
1692085500000|2023-08-15 07:45:00|18658.17|18658.17|18644.61|18644.61|18658.17|18658.17|18644.46|18644.46|0
1692085800000|2023-08-15 07:50:00|18644.64|18644.64|18640.69|18640.69|18646.07|18646.07|18640.43|18640.43|0
1692086100000|2023-08-15 07:55:00|18640.56|18640.56|18639.2|18639.2|18640.56|18640.56|18636.46|18636.46|0
1692086400000|2023-08-15 08:00:00|18639.55|18639.55|18642.47|18642.47|18642.81|18642.81|18629.55|18629.55|0
1692086700000|2023-08-15 08:05:00|18642.64|18642.64|18646.48|18646.48|18647.11|18647.11|18642.64|18642.64|0
1692087000000|2023-08-15 08:10:00|18646.41|18646.41|18647.92|18647.92|18648.19|18648.19|18643.06|18643.06|0
1692087300000|2023-08-15 08:15:00|18648.17|18648.17|18660.05|18660.05|18660.26|18660.26|18648.17|18648.17|0
1692087600000|2023-08-15 08:20:00|18659.98|18659.98|18655.16|18655.16|18660.36|18660.36|18653.95|18653.95|0
1692087900000|2023-08-15 08:25:00|18655.32|18655.32|18652.87|18652.87|18656.89|18656.89|18652.48|18652.48|0
1692088200000|2023-08-15 08:30:00|18652.9|18652.9|18647.59|18647.59|18653|18653|18646.89|18646.89|0
1692088500000|2023-08-15 08:35:00|18647.45|18647.45|18655.91|18655.91|18657|18657|18646.73|18646.73|0
1692088800000|2023-08-15 08:40:00|18656.22|18656.22|18659.01|18659.01|18659.89|18659.89|18655.8|18655.8|0
1692089100000|2023-08-15 08:45:00|18659.04|18659.04|18664.49|18664.49|18664.49|18664.49|18658.47|18658.47|0
1692089400000|2023-08-15 08:50:00|18664.4|18664.4|18683.47|18683.47|18683.58|18683.58|18664.27|18664.27|0
1692089700000|2023-08-15 08:55:00|18683.36|18683.36|18683|18683|18688.63|18688.63|18683|18683|0
1692090000000|2023-08-15 09:00:00|18682.86|18682.86|18675.02|18675.02|18683.75|18683.75|18675.02|18675.02|0
1692090300000|2023-08-15 09:05:00|18674.81|18674.81|18673.92|18673.92|18674.84|18674.84|18671.26|18671.26|0
1692090600000|2023-08-15 09:10:00|18673.65|18673.65|18668.74|18668.74|18675.36|18675.36|18668|18668|0
1692090900000|2023-08-15 09:15:00|18668.58|18668.58|18671.79|18671.79|18672.07|18672.07|18668.38|18668.38|0
1692091200000|2023-08-15 09:20:00|18671.84|18671.84|18667.56|18667.56|18672.13|18672.13|18666.74|18666.74|0
1692091500000|2023-08-15 09:25:00|18667.61|18667.61|18666.43|18666.43|18672.86|18672.86|18666.24|18666.24|0
1692091800000|2023-08-15 09:30:00|18666.58|18666.58|18667.14|18667.14|18668.34|18668.34|18665.9|18665.9|0
1692092100000|2023-08-15 09:35:00|18667.03|18667.03|18667.49|18667.49|18668.62|18668.62|18666.35|18666.35|0
1692092400000|2023-08-15 09:40:00|18667.3|18667.3|18666.21|18666.21|18667.3|18667.3|18664.45|18664.45|0
1692092700000|2023-08-15 09:45:00|18666.09|18666.09|18673.88|18673.88|18673.99|18673.99|18665.6|18665.6|0
1692093000000|2023-08-15 09:50:00|18673.77|18673.77|18669.11|18669.11|18674.63|18674.63|18668.91|18668.91|0
1692093300000|2023-08-15 09:55:00|18669.18|18669.18|18670.25|18670.25|18670.87|18670.87|18667.9|18667.9|0
1692093600000|2023-08-15 10:00:00|18670.31|18670.31|18668.7|18668.7|18671.85|18671.85|18668.7|18668.7|0
1692093900000|2023-08-15 10:05:00|18668.53|18668.53|18663.72|18663.72|18668.6|18668.6|18663.72|18663.72|0
1692094200000|2023-08-15 10:10:00|18663.64|18663.64|18660.58|18660.58|18663.73|18663.73|18660.21|18660.21|0
1692094500000|2023-08-15 10:15:00|18660.63|18660.63|18646.12|18646.12|18661.06|18661.06|18645.56|18645.56|0
1692094800000|2023-08-15 10:20:00|18646.21|18646.21|18636.85|18636.85|18647.66|18647.66|18636.85|18636.85|0
1692095100000|2023-08-15 10:25:00|18636.81|18636.81|18627.22|18627.22|18636.81|18636.81|18627.22|18627.22|0
1692095400000|2023-08-15 10:30:00|18627.09|18627.09|18635.88|18635.88|18636.22|18636.22|18626.52|18626.52|0
1692095700000|2023-08-15 10:35:00|18636|18636|18640.34|18640.34|18642.75|18642.75|18635.94|18635.94|0
1692096000000|2023-08-15 10:40:00|18640.24|18640.24|18634.94|18634.94|18640.27|18640.27|18634.94|18634.94|0
1692096300000|2023-08-15 10:45:00|18634.78|18634.78|18628.52|18628.52|18634.95|18634.95|18628.18|18628.18|0
1692096600000|2023-08-15 10:50:00|18628.32|18628.32|18628.97|18628.97|18629.71|18629.71|18628.24|18628.24|0
1692096900000|2023-08-15 10:55:00|18628.86|18628.86|18632.88|18632.88|18632.88|18632.88|18626.99|18626.99|0
1692097200000|2023-08-15 11:00:00|18632.94|18632.94|18632.82|18632.82|18633.51|18633.51|18632.68|18632.68|0
1692097500000|2023-08-15 11:05:00|18632.73|18632.73|18638.45|18638.45|18638.45|18638.45|18629.47|18629.47|0
1692097800000|2023-08-15 11:10:00|18638.57|18638.57|18645.92|18645.92|18645.92|18645.92|18638.38|18638.38|0
1692098100000|2023-08-15 11:15:00|18646|18646|18646.98|18646.98|18647.6|18647.6|18644.88|18644.88|0
1692098400000|2023-08-15 11:20:00|18646.94|18646.94|18652.58|18652.58|18652.58|18652.58|18646.49|18646.49|0
1692098700000|2023-08-15 11:25:00|18652.64|18652.64|18665.94|18665.94|18666.02|18666.02|18652.64|18652.64|0
1692099000000|2023-08-15 11:30:00|18665.85|18665.85|18670.82|18670.82|18671.03|18671.03|18665.66|18665.66|0
1692099300000|2023-08-15 11:35:00|18671.16|18671.16|18674.86|18674.86|18675.57|18675.57|18670.81|18670.81|0
1692099600000|2023-08-15 11:40:00|18674.67|18674.67|18673.09|18673.09|18674.67|18674.67|18673.02|18673.02|0
1692099900000|2023-08-15 11:45:00|18672.79|18672.79|18671.39|18671.39|18674.08|18674.08|18671.27|18671.27|0
1692100200000|2023-08-15 11:50:00|18671.28|18671.28|18669.27|18669.27|18671.34|18671.34|18669.01|18669.01|0
1692100500000|2023-08-15 11:55:00|18669.34|18669.34|18671.11|18671.11|18671.51|18671.51|18667.39|18667.39|0
1692100800000|2023-08-15 12:00:00|18671.5|18671.5|18667.21|18667.21|18671.5|18671.5|18667.21|18667.21|0
1692101100000|2023-08-15 12:05:00|18667.28|18667.28|18665.94|18665.94|18667.4|18667.4|18665.53|18665.53|0
1692101400000|2023-08-15 12:10:00|18665.76|18665.76|18664.7|18664.7|18666.74|18666.74|18663.38|18663.38|0
1692101700000|2023-08-15 12:15:00|18664.83|18664.83|18664.09|18664.09|18665.12|18665.12|18663.59|18663.59|0
1692102000000|2023-08-15 12:20:00|18664.06|18664.06|18663.81|18663.81|18665.02|18665.02|18663.59|18663.59|0
1692102300000|2023-08-15 12:25:00|18663.84|18663.84|18662.93|18662.93|18664.15|18664.15|18662.44|18662.44|0
1692102600000|2023-08-15 12:30:00|18663.03|18663.03|18663.34|18663.34|18668.53|18668.53|18657.18|18657.18|0
1692102900000|2023-08-15 12:35:00|18663.42|18663.42|18663|18663|18665.92|18665.92|18663|18663|0
1692103200000|2023-08-15 12:40:00|18663.1|18663.1|18663.56|18663.56|18663.93|18663.93|18662.03|18662.03|0
1692103500000|2023-08-15 12:45:00|18664.1|18664.1|18665.07|18665.07|18666.44|18666.44|18664.1|18664.1|0
1692103800000|2023-08-15 12:50:00|18665.08|18665.08|18660.22|18660.22|18665.7|18665.7|18659.63|18659.63|0
1692104100000|2023-08-15 12:55:00|18660.14|18660.14|18654.21|18654.21|18660.14|18660.14|18653.74|18653.74|0
1692104400000|2023-08-15 13:00:00|18654|18654|18652.68|18652.68|18654.28|18654.28|18651.93|18651.93|0
1692104700000|2023-08-15 13:05:00|18652.56|18652.56|18656.71|18656.71|18656.71|18656.71|18652.46|18652.46|0
1692105000000|2023-08-15 13:10:00|18656.66|18656.66|18664.25|18664.25|18665.21|18665.21|18656.66|18656.66|0
1692105300000|2023-08-15 13:15:00|18664.21|18664.21|18672.18|18672.18|18672.53|18672.53|18664.21|18664.21|0
1692105600000|2023-08-15 13:20:00|18672.3|18672.3|18673.37|18673.37|18673.46|18673.46|18671.59|18671.59|0
1692105900000|2023-08-15 13:25:00|18673.13|18673.13|18673.56|18673.56|18674.46|18674.46|18672.81|18672.81|0
1692106200000|2023-08-15 13:30:00|18673.63|18673.63|18667.29|18667.29|18674.34|18674.34|18667.29|18667.29|0
1692106500000|2023-08-15 13:35:00|18667.18|18667.18|18667.74|18667.74|18668.69|18668.69|18663.85|18663.85|0
1692106800000|2023-08-15 13:40:00|18667.78|18667.78|18671.98|18671.98|18672.47|18672.47|18665.65|18665.65|0
1692107100000|2023-08-15 13:45:00|18672.03|18672.03|18673.5|18673.5|18674.61|18674.61|18667.34|18667.34|0
1692107400000|2023-08-15 13:50:00|18673.53|18673.53|18680.01|18680.01|18680.1|18680.1|18673.53|18673.53|0
1692107700000|2023-08-15 13:55:00|18679.94|18679.94|18682.23|18682.23|18682.54|18682.54|18679.71|18679.71|0
1692108000000|2023-08-15 14:00:00|18682.3|18682.3|18667.47|18667.47|18682.3|18682.3|18667.47|18667.47|0
1692108300000|2023-08-15 14:05:00|18667.43|18667.43|18650.27|18650.27|18667.43|18667.43|18650.27|18650.27|0
1692108600000|2023-08-15 14:10:00|18650.21|18650.21|18643.02|18643.02|18650.29|18650.29|18642.9|18642.9|0
1692108900000|2023-08-15 14:15:00|18642.94|18642.94|18637.59|18637.59|18643.84|18643.84|18637.35|18637.35|0
1692109200000|2023-08-15 14:20:00|18637.51|18637.51|18636.61|18636.61|18640.22|18640.22|18636.56|18636.56|0
1692109500000|2023-08-15 14:25:00|18636.55|18636.55|18631.71|18631.71|18636.55|18636.55|18631.24|18631.24|0
1692109800000|2023-08-15 14:30:00|18631.58|18631.58|18629.76|18629.76|18632.36|18632.36|18629.56|18629.56|0
1692110100000|2023-08-15 14:35:00|18629.85|18629.85|18625.98|18625.98|18629.85|18629.85|18622.29|18622.29|0
1692110400000|2023-08-15 14:40:00|18626.02|18626.02|18633.64|18633.64|18633.64|18633.64|18625.27|18625.27|0
1692110700000|2023-08-15 14:45:00|18633.63|18633.63|18653.41|18653.41|18653.52|18653.52|18633.57|18633.57|0
1692111000000|2023-08-15 14:50:00|18653.46|18653.46|18659.28|18659.28|18660.49|18660.49|18653.27|18653.27|0
1692111300000|2023-08-15 14:55:00|18658.99|18658.99|18658.73|18658.73|18661.19|18661.19|18657.48|18657.48|0
1692111600000|2023-08-15 15:00:00|18658.64|18658.64|18666.71|18666.71|18666.71|18666.71|18658.44|18658.44|0
1692111900000|2023-08-15 15:05:00|18666.59|18666.59|18677.61|18677.61|18677.99|18677.99|18666.59|18666.59|0
1692112200000|2023-08-15 15:10:00|18677.65|18677.65|18678.17|18678.17|18681.63|18681.63|18677.29|18677.29|0
1692112500000|2023-08-15 15:15:00|18678.22|18678.22|18672.36|18672.36|18678.81|18678.81|18672.21|18672.21|0
1692112800000|2023-08-15 15:20:00|18672.23|18672.23|18667.71|18667.71|18672.67|18672.67|18667.41|18667.41|0
1692113100000|2023-08-15 15:25:00|18667.82|18667.82|18675.37|18675.37|18676.54|18676.54|18667.45|18667.45|0
1692170100000|2023-08-16 07:15:00|18635.68|18635.68|18649.77|18649.77|18649.8|18649.8|18635.68|18635.68|0
1692170400000|2023-08-16 07:20:00|18650.01|18650.01|18658.06|18658.06|18658.12|18658.12|18650.01|18650.01|0
1692170700000|2023-08-16 07:25:00|18657.94|18657.94|18671.92|18671.92|18672.44|18672.44|18657.62|18657.62|0
1692171000000|2023-08-16 07:30:00|18671.73|18671.73|18683.42|18683.42|18683.42|18683.42|18671.73|18671.73|0
1692171300000|2023-08-16 07:35:00|18683.6|18683.6|18690.11|18690.11|18692.13|18692.13|18682.9|18682.9|0
1692171600000|2023-08-16 07:40:00|18690.23|18690.23|18695.17|18695.17|18695.17|18695.17|18689.59|18689.59|0
1692171900000|2023-08-16 07:45:00|18694.98|18694.98|18698.44|18698.44|18700.01|18700.01|18694.43|18694.43|0
1692172200000|2023-08-16 07:50:00|18698.65|18698.65|18693.3|18693.3|18698.78|18698.78|18693.03|18693.03|0
1692172500000|2023-08-16 07:55:00|18693.1|18693.1|18688.86|18688.86|18693.31|18693.31|18688.86|18688.86|0
1692172800000|2023-08-16 08:00:00|18688.79|18688.79|18700.04|18700.04|18700.21|18700.21|18688.64|18688.64|0
1692173100000|2023-08-16 08:05:00|18699.97|18699.97|18702.15|18702.15|18702.7|18702.7|18698.51|18698.51|0
1692173400000|2023-08-16 08:10:00|18701.92|18701.92|18696.84|18696.84|18703.13|18703.13|18695.39|18695.39|0
1692173700000|2023-08-16 08:15:00|18696.77|18696.77|18701.09|18701.09|18701.09|18701.09|18696.14|18696.14|0
1692174000000|2023-08-16 08:20:00|18701.28|18701.28|18705.2|18705.2|18706.19|18706.19|18701.08|18701.08|0
1692174300000|2023-08-16 08:25:00|18704.86|18704.86|18702.75|18702.75|18704.93|18704.93|18702.39|18702.39|0
1692174600000|2023-08-16 08:30:00|18702.69|18702.69|18701.19|18701.19|18705.36|18705.36|18701.19|18701.19|0
1692174900000|2023-08-16 08:35:00|18700.88|18700.88|18699.14|18699.14|18700.88|18700.88|18695.94|18695.94|0
1692175200000|2023-08-16 08:40:00|18699.18|18699.18|18698.73|18698.73|18699.38|18699.38|18697.18|18697.18|0
1692175500000|2023-08-16 08:45:00|18698.68|18698.68|18698.48|18698.48|18699.61|18699.61|18697.14|18697.14|0
1692175800000|2023-08-16 08:50:00|18698.36|18698.36|18699.23|18699.23|18699.98|18699.98|18697.87|18697.87|0
1692176100000|2023-08-16 08:55:00|18699.27|18699.27|18696.29|18696.29|18699.67|18699.67|18695.7|18695.7|0
1692176400000|2023-08-16 09:00:00|18696.65|18696.65|18696.49|18696.49|18698.54|18698.54|18695.99|18695.99|0
1692176700000|2023-08-16 09:05:00|18696.63|18696.63|18689.97|18689.97|18696.65|18696.65|18688.51|18688.51|0
1692177000000|2023-08-16 09:10:00|18690.01|18690.01|18693.39|18693.39|18693.78|18693.78|18690.01|18690.01|0
1692177300000|2023-08-16 09:15:00|18693.24|18693.24|18689.4|18689.4|18695.65|18695.65|18689.15|18689.15|0
1692177600000|2023-08-16 09:20:00|18689.36|18689.36|18683.68|18683.68|18689.39|18689.39|18683.56|18683.56|0
1692177900000|2023-08-16 09:25:00|18683.65|18683.65|18682.88|18682.88|18683.84|18683.84|18682.21|18682.21|0
1692178200000|2023-08-16 09:30:00|18683.34|18683.34|18690.09|18690.09|18690.09|18690.09|18683.19|18683.19|0
1692178500000|2023-08-16 09:35:00|18690.53|18690.53|18690.23|18690.23|18691.96|18691.96|18689.95|18689.95|0
1692178800000|2023-08-16 09:40:00|18690.07|18690.07|18684.06|18684.06|18690.32|18690.32|18683.73|18683.73|0
1692179100000|2023-08-16 09:45:00|18684.25|18684.25|18671.23|18671.23|18684.25|18684.25|18671.22|18671.22|0
1692179400000|2023-08-16 09:50:00|18671.07|18671.07|18663.49|18663.49|18671.07|18671.07|18663.42|18663.42|0
1692179700000|2023-08-16 09:55:00|18663.56|18663.56|18664.75|18664.75|18664.77|18664.77|18663.31|18663.31|0
1692180000000|2023-08-16 10:00:00|18664.82|18664.82|18662.83|18662.83|18665.31|18665.31|18662.69|18662.69|0
1692180300000|2023-08-16 10:05:00|18662.88|18662.88|18663.2|18663.2|18664.74|18664.74|18662.05|18662.05|0
1692180600000|2023-08-16 10:10:00|18663.27|18663.27|18661.84|18661.84|18665.19|18665.19|18661.84|18661.84|0
1692180900000|2023-08-16 10:15:00|18661.76|18661.76|18655.27|18655.27|18661.76|18661.76|18653.92|18653.92|0
1692181200000|2023-08-16 10:20:00|18655.17|18655.17|18655.51|18655.51|18655.69|18655.69|18651.76|18651.76|0
1692181500000|2023-08-16 10:25:00|18655.58|18655.58|18657.89|18657.89|18657.89|18657.89|18655.25|18655.25|0
1692181800000|2023-08-16 10:30:00|18657.96|18657.96|18659.76|18659.76|18660.47|18660.47|18657.96|18657.96|0
1692182100000|2023-08-16 10:35:00|18659.69|18659.69|18658.83|18658.83|18659.69|18659.69|18658.38|18658.38|0
1692182400000|2023-08-16 10:40:00|18659.04|18659.04|18648.09|18648.09|18659.16|18659.16|18648.06|18648.06|0
1692182700000|2023-08-16 10:45:00|18648.02|18648.02|18645.77|18645.77|18648.11|18648.11|18645.46|18645.46|0
1692183000000|2023-08-16 10:50:00|18645.69|18645.69|18642.68|18642.68|18645.91|18645.91|18641.82|18641.82|0
1692183300000|2023-08-16 10:55:00|18642.48|18642.48|18642.39|18642.39|18642.72|18642.72|18642.06|18642.06|0
1692183600000|2023-08-16 11:00:00|18642.44|18642.44|18633.46|18633.46|18642.44|18642.44|18633.46|18633.46|0
1692183900000|2023-08-16 11:05:00|18633.61|18633.61|18628.9|18628.9|18633.61|18633.61|18628.6|18628.6|0
1692184200000|2023-08-16 11:10:00|18628.87|18628.87|18625.29|18625.29|18629.4|18629.4|18624.99|18624.99|0
1692184500000|2023-08-16 11:15:00|18625.25|18625.25|18624.5|18624.5|18625.32|18625.32|18623.62|18623.62|0
1692184800000|2023-08-16 11:20:00|18624.35|18624.35|18623.85|18623.85|18624.47|18624.47|18622.51|18622.51|0
1692185100000|2023-08-16 11:25:00|18623.72|18623.72|18624.28|18624.28|18624.64|18624.64|18622.7|18622.7|0
1692185400000|2023-08-16 11:30:00|18624.08|18624.08|18625.04|18625.04|18625.88|18625.88|18623.87|18623.87|0
1692185700000|2023-08-16 11:35:00|18624.86|18624.86|18625.08|18625.08|18625.59|18625.59|18624.14|18624.14|0
1692186000000|2023-08-16 11:40:00|18624.93|18624.93|18629.01|18629.01|18629.19|18629.19|18624.89|18624.89|0
1692186300000|2023-08-16 11:45:00|18629.07|18629.07|18626.89|18626.89|18629.15|18629.15|18626.41|18626.41|0
1692186600000|2023-08-16 11:50:00|18626.82|18626.82|18620.83|18620.83|18627.33|18627.33|18620.61|18620.61|0
1692186900000|2023-08-16 11:55:00|18620.64|18620.64|18622.49|18622.49|18622.49|18622.49|18619.59|18619.59|0
1692187200000|2023-08-16 12:00:00|18622.62|18622.62|18621.8|18621.8|18622.83|18622.83|18621.11|18621.11|0
1692187500000|2023-08-16 12:05:00|18621.95|18621.95|18628.47|18628.47|18628.89|18628.89|18621.95|18621.95|0
1692187800000|2023-08-16 12:10:00|18628.36|18628.36|18628.03|18628.03|18631.08|18631.08|18628.03|18628.03|0
1692188100000|2023-08-16 12:15:00|18627.91|18627.91|18628.48|18628.48|18629.3|18629.3|18625.74|18625.74|0
1692188400000|2023-08-16 12:20:00|18628.56|18628.56|18630.49|18630.49|18630.96|18630.96|18628.49|18628.49|0
1692188700000|2023-08-16 12:25:00|18630.57|18630.57|18639.48|18639.48|18639.79|18639.79|18630.11|18630.11|0
1692189000000|2023-08-16 12:30:00|18639.52|18639.52|18640.52|18640.52|18642.04|18642.04|18639.28|18639.28|0
1692189300000|2023-08-16 12:35:00|18640.57|18640.57|18637.42|18637.42|18641.17|18641.17|18637.42|18637.42|0
1692189600000|2023-08-16 12:40:00|18637.35|18637.35|18635.9|18635.9|18637.39|18637.39|18634.9|18634.9|0
1692189900000|2023-08-16 12:45:00|18635.93|18635.93|18631.59|18631.59|18636.15|18636.15|18631.59|18631.59|0
1692190200000|2023-08-16 12:50:00|18631.48|18631.48|18627.86|18627.86|18631.49|18631.49|18627.86|18627.86|0
1692190500000|2023-08-16 12:55:00|18627.72|18627.72|18625.89|18625.89|18628.38|18628.38|18624.54|18624.54|0
1692190800000|2023-08-16 13:00:00|18625.97|18625.97|18621.53|18621.53|18626.01|18626.01|18621.53|18621.53|0
1692191100000|2023-08-16 13:05:00|18621.31|18621.31|18614.68|18614.68|18621.31|18621.31|18614.68|18614.68|0
1692191400000|2023-08-16 13:10:00|18614.64|18614.64|18612.29|18612.29|18615.19|18615.19|18612.2|18612.2|0
1692191700000|2023-08-16 13:15:00|18612.16|18612.16|18606.3|18606.3|18612.16|18612.16|18606.3|18606.3|0
1692192000000|2023-08-16 13:20:00|18606.24|18606.24|18600.1|18600.1|18606.24|18606.24|18599.1|18599.1|0
1692192300000|2023-08-16 13:25:00|18600.17|18600.17|18592.72|18592.72|18600.4|18600.4|18592.7|18592.7|0
1692192600000|2023-08-16 13:30:00|18592.56|18592.56|18586.7|18586.7|18592.9|18592.9|18586.22|18586.22|0
1692192900000|2023-08-16 13:35:00|18586.68|18586.68|18592.72|18592.72|18592.8|18592.8|18585.12|18585.12|0
1692193200000|2023-08-16 13:40:00|18592.68|18592.68|18592.87|18592.87|18594.1|18594.1|18591.6|18591.6|0
1692193500000|2023-08-16 13:45:00|18592.9|18592.9|18599.78|18599.78|18599.98|18599.98|18592.9|18592.9|0
1692193800000|2023-08-16 13:50:00|18599.83|18599.83|18593.42|18593.42|18600.09|18600.09|18593.33|18593.33|0
1692194100000|2023-08-16 13:55:00|18593.37|18593.37|18588.4|18588.4|18593.51|18593.51|18588.4|18588.4|0
1692194400000|2023-08-16 14:00:00|18588.35|18588.35|18582.21|18582.21|18588.73|18588.73|18581.34|18581.34|0
1692194700000|2023-08-16 14:05:00|18582.34|18582.34|18584.42|18584.42|18585.03|18585.03|18581.25|18581.25|0
1692195000000|2023-08-16 14:10:00|18584.71|18584.71|18577.17|18577.17|18584.75|18584.75|18577.17|18577.17|0
1692195300000|2023-08-16 14:15:00|18577.09|18577.09|18580.27|18580.27|18581.76|18581.76|18574.63|18574.63|0
1692195600000|2023-08-16 14:20:00|18580.23|18580.23|18575.56|18575.56|18580.63|18580.63|18575.23|18575.23|0
1692195900000|2023-08-16 14:25:00|18575.52|18575.52|18570.24|18570.24|18576.35|18576.35|18569.02|18569.02|0
1692196200000|2023-08-16 14:30:00|18570.16|18570.16|18567.73|18567.73|18570.98|18570.98|18566.91|18566.91|0
1692196500000|2023-08-16 14:35:00|18567.77|18567.77|18564.22|18564.22|18568.09|18568.09|18564.22|18564.22|0
1692196800000|2023-08-16 14:40:00|18564.14|18564.14|18560.49|18560.49|18564.34|18564.34|18560.21|18560.21|0
1692197100000|2023-08-16 14:45:00|18560.42|18560.42|18559.38|18559.38|18561.04|18561.04|18558.32|18558.32|0
1692197400000|2023-08-16 14:50:00|18559.68|18559.68|18572.49|18572.49|18573.25|18573.25|18559.53|18559.53|0
1692197700000|2023-08-16 14:55:00|18572.6|18572.6|18580.07|18580.07|18580.07|18580.07|18571.76|18571.76|0
1692198000000|2023-08-16 15:00:00|18580.19|18580.19|18589.05|18589.05|18589.17|18589.17|18580.19|18580.19|0
1692198300000|2023-08-16 15:05:00|18589.08|18589.08|18588.35|18588.35|18592.38|18592.38|18588.01|18588.01|0
1692198600000|2023-08-16 15:10:00|18588.24|18588.24|18586.82|18586.82|18588.9|18588.9|18586.1|18586.1|0
1692198900000|2023-08-16 15:15:00|18586.93|18586.93|18593.52|18593.52|18593.76|18593.76|18586.93|18586.93|0
1692199200000|2023-08-16 15:20:00|18593.65|18593.65|18599.09|18599.09|18599.73|18599.73|18593.41|18593.41|0
1692199500000|2023-08-16 15:25:00|18599.18|18599.18|18595.18|18595.18|18600.48|18600.48|18593.5|18593.5|0
1692256500000|2023-08-17 07:15:00|18506.57|18506.57|18506.73|18506.73|18508.14|18508.14|18498.98|18498.98|0
1692256800000|2023-08-17 07:20:00|18506.61|18506.61|18493.05|18493.05|18506.75|18506.75|18490.8|18490.8|0
1692257100000|2023-08-17 07:25:00|18492.94|18492.94|18495.4|18495.4|18496.91|18496.91|18491.3|18491.3|0
1692257400000|2023-08-17 07:30:00|18495.61|18495.61|18501.24|18501.24|18502.33|18502.33|18495.38|18495.38|0
1692257700000|2023-08-17 07:35:00|18501.42|18501.42|18504.56|18504.56|18504.56|18504.56|18499.89|18499.89|0
1692258000000|2023-08-17 07:40:00|18504.93|18504.93|18499.65|18499.65|18505.6|18505.6|18497.57|18497.57|0
1692258300000|2023-08-17 07:45:00|18499.5|18499.5|18508.45|18508.45|18508.96|18508.96|18499.5|18499.5|0
1692258600000|2023-08-17 07:50:00|18508.4|18508.4|18499.65|18499.65|18508.5|18508.5|18498.38|18498.38|0
1692258900000|2023-08-17 07:55:00|18499.62|18499.62|18505.31|18505.31|18505.74|18505.74|18499.25|18499.25|0
1692259200000|2023-08-17 08:00:00|18504.78|18504.78|18500.68|18500.68|18505.58|18505.58|18500.06|18500.06|0
1692259500000|2023-08-17 08:05:00|18500.84|18500.84|18494.62|18494.62|18500.84|18500.84|18494.06|18494.06|0
1692259800000|2023-08-17 08:10:00|18494.69|18494.69|18491.62|18491.62|18495.33|18495.33|18491.26|18491.26|0
1692260100000|2023-08-17 08:15:00|18491.53|18491.53|18492.22|18492.22|18492.32|18492.32|18489.97|18489.97|0
1692260400000|2023-08-17 08:20:00|18492.36|18492.36|18487.6|18487.6|18492.99|18492.99|18487.6|18487.6|0
1692260700000|2023-08-17 08:25:00|18487.45|18487.45|18486.46|18486.46|18488.49|18488.49|18485.24|18485.24|0
1692261000000|2023-08-17 08:30:00|18486.53|18486.53|18475.39|18475.39|18486.59|18486.59|18473.63|18473.63|0
1692261300000|2023-08-17 08:35:00|18475.32|18475.32|18473.63|18473.63|18478.35|18478.35|18473.63|18473.63|0
1692261600000|2023-08-17 08:40:00|18473.96|18473.96|18484.85|18484.85|18484.96|18484.96|18473.96|18473.96|0
1692261900000|2023-08-17 08:45:00|18484.94|18484.94|18482.4|18482.4|18486.09|18486.09|18480.68|18480.68|0
1692262200000|2023-08-17 08:50:00|18482.59|18482.59|18472.59|18472.59|18483.75|18483.75|18472.5|18472.5|0
1692262500000|2023-08-17 08:55:00|18472.53|18472.53|18469.1|18469.1|18472.53|18472.53|18468.28|18468.28|0
1692262800000|2023-08-17 09:00:00|18469.13|18469.13|18475.99|18475.99|18476.04|18476.04|18469.13|18469.13|0
1692263100000|2023-08-17 09:05:00|18476.06|18476.06|18473.12|18473.12|18477.11|18477.11|18471.99|18471.99|0
1692263400000|2023-08-17 09:10:00|18473.23|18473.23|18470.68|18470.68|18473.42|18473.42|18470.65|18470.65|0
1692263700000|2023-08-17 09:15:00|18470.56|18470.56|18470.75|18470.75|18471|18471|18468.99|18468.99|0
1692264000000|2023-08-17 09:20:00|18470.68|18470.68|18466.71|18466.71|18470.78|18470.78|18466.42|18466.42|0
1692264300000|2023-08-17 09:25:00|18466.66|18466.66|18468.53|18468.53|18469.37|18469.37|18465.98|18465.98|0
1692264600000|2023-08-17 09:30:00|18468.6|18468.6|18468.22|18468.22|18470.66|18470.66|18467.42|18467.42|0
1692264900000|2023-08-17 09:35:00|18468.12|18468.12|18469.44|18469.44|18469.52|18469.52|18467.37|18467.37|0
1692265200000|2023-08-17 09:40:00|18469.63|18469.63|18469.9|18469.9|18470.93|18470.93|18469.44|18469.44|0
1692265500000|2023-08-17 09:45:00|18469.78|18469.78|18476.31|18476.31|18477.82|18477.82|18469.78|18469.78|0
1692265800000|2023-08-17 09:50:00|18476.38|18476.38|18478.64|18478.64|18478.64|18478.64|18475.65|18475.65|0
1692266100000|2023-08-17 09:55:00|18478.59|18478.59|18478.73|18478.73|18479.39|18479.39|18477.43|18477.43|0
1692266400000|2023-08-17 10:00:00|18478.77|18478.77|18481.32|18481.32|18481.86|18481.86|18478.58|18478.58|0
1692266700000|2023-08-17 10:05:00|18481.25|18481.25|18484.44|18484.44|18485.23|18485.23|18481.1|18481.1|0
1692267000000|2023-08-17 10:10:00|18484.25|18484.25|18486.15|18486.15|18486.65|18486.65|18484.04|18484.04|0
1692267300000|2023-08-17 10:15:00|18486.28|18486.28|18487.01|18487.01|18488.44|18488.44|18485.68|18485.68|0
1692267600000|2023-08-17 10:20:00|18487.04|18487.04|18487.8|18487.8|18488.46|18488.46|18486.99|18486.99|0
1692267900000|2023-08-17 10:25:00|18487.69|18487.69|18482.29|18482.29|18487.69|18487.69|18482.29|18482.29|0
1692268200000|2023-08-17 10:30:00|18482.64|18482.64|18482.04|18482.04|18484.4|18484.4|18481.14|18481.14|0
1692268500000|2023-08-17 10:35:00|18482.09|18482.09|18483.04|18483.04|18483.74|18483.74|18481.29|18481.29|0
1692268800000|2023-08-17 10:40:00|18482.95|18482.95|18485.04|18485.04|18485.41|18485.41|18482.79|18482.79|0
1692269100000|2023-08-17 10:45:00|18485.01|18485.01|18485.6|18485.6|18486.97|18486.97|18483.11|18483.11|0
1692269400000|2023-08-17 10:50:00|18485.46|18485.46|18487.24|18487.24|18487.24|18487.24|18484.94|18484.94|0
1692269700000|2023-08-17 10:55:00|18487.13|18487.13|18491.24|18491.24|18491.73|18491.73|18486.25|18486.25|0
1692270000000|2023-08-17 11:00:00|18491.36|18491.36|18495.65|18495.65|18496.18|18496.18|18491.26|18491.26|0
1692270300000|2023-08-17 11:05:00|18495.61|18495.61|18495.45|18495.45|18495.93|18495.93|18493.63|18493.63|0
1692270600000|2023-08-17 11:10:00|18495.26|18495.26|18493.61|18493.61|18495.26|18495.26|18493.61|18493.61|0
1692270900000|2023-08-17 11:15:00|18493.49|18493.49|18494.21|18494.21|18494.83|18494.83|18492.55|18492.55|0
1692271200000|2023-08-17 11:20:00|18494.27|18494.27|18491.31|18491.31|18495.11|18495.11|18491.02|18491.02|0
1692271500000|2023-08-17 11:25:00|18491.39|18491.39|18490.26|18490.26|18492.33|18492.33|18490.22|18490.22|0
1692271800000|2023-08-17 11:30:00|18490.19|18490.19|18484.45|18484.45|18490.19|18490.19|18484.21|18484.21|0
1692272100000|2023-08-17 11:35:00|18484.21|18484.21|18484.68|18484.68|18485.74|18485.74|18483.66|18483.66|0
1692272400000|2023-08-17 11:40:00|18484.76|18484.76|18484.18|18484.18|18485.38|18485.38|18483.57|18483.57|0
1692272700000|2023-08-17 11:45:00|18484.07|18484.07|18484.07|18484.07|18484.74|18484.74|18483.18|18483.18|0
1692273000000|2023-08-17 11:50:00|18484.5|18484.5|18481.96|18481.96|18484.8|18484.8|18481.96|18481.96|0
1692273300000|2023-08-17 11:55:00|18482.12|18482.12|18483.09|18483.09|18483.98|18483.98|18482.04|18482.04|0
1692273600000|2023-08-17 12:00:00|18483.23|18483.23|18481.23|18481.23|18483.59|18483.59|18480.73|18480.73|0
1692273900000|2023-08-17 12:05:00|18481.26|18481.26|18475.03|18475.03|18482.16|18482.16|18474.95|18474.95|0
1692274200000|2023-08-17 12:10:00|18474.99|18474.99|18472.39|18472.39|18475.29|18475.29|18472.02|18472.02|0
1692274500000|2023-08-17 12:15:00|18472.28|18472.28|18473.41|18473.41|18473.82|18473.82|18471.93|18471.93|0
1692274800000|2023-08-17 12:20:00|18473.45|18473.45|18469.34|18469.34|18473.45|18473.45|18469.34|18469.34|0
1692275100000|2023-08-17 12:25:00|18469.27|18469.27|18471.75|18471.75|18471.79|18471.79|18469.27|18469.27|0
1692275400000|2023-08-17 12:30:00|18471.7|18471.7|18470.24|18470.24|18472.95|18472.95|18469.84|18469.84|0
1692275700000|2023-08-17 12:35:00|18470.26|18470.26|18467.25|18467.25|18473.9|18473.9|18466.94|18466.94|0
1692276000000|2023-08-17 12:40:00|18467.31|18467.31|18468.77|18468.77|18469.17|18469.17|18466.8|18466.8|0
1692276300000|2023-08-17 12:45:00|18468.73|18468.73|18467.98|18467.98|18468.87|18468.87|18467.53|18467.53|0
1692276600000|2023-08-17 12:50:00|18467.7|18467.7|18466.62|18466.62|18468.47|18468.47|18466.22|18466.22|0
1692276900000|2023-08-17 12:55:00|18466.47|18466.47|18472.77|18472.77|18472.93|18472.93|18466.23|18466.23|0
1692277200000|2023-08-17 13:00:00|18472.73|18472.73|18469.02|18469.02|18473.56|18473.56|18469.02|18469.02|0
1692277500000|2023-08-17 13:05:00|18468.97|18468.97|18472.86|18472.86|18473.39|18473.39|18467.49|18467.49|0
1692277800000|2023-08-17 13:10:00|18472.83|18472.83|18473.09|18473.09|18474.83|18474.83|18472.17|18472.17|0
1692278100000|2023-08-17 13:15:00|18472.98|18472.98|18469.74|18469.74|18473.13|18473.13|18469.47|18469.47|0
1692278400000|2023-08-17 13:20:00|18469.7|18469.7|18468.38|18468.38|18471.5|18471.5|18467.74|18467.74|0
1692278700000|2023-08-17 13:25:00|18468.16|18468.16|18466.64|18466.64|18468.78|18468.78|18466.56|18466.56|0
1692279000000|2023-08-17 13:30:00|18466.56|18466.56|18464.51|18464.51|18466.9|18466.9|18463.14|18463.14|0
1692279300000|2023-08-17 13:35:00|18464.57|18464.57|18468.21|18468.21|18468.4|18468.4|18464.29|18464.29|0
1692279600000|2023-08-17 13:40:00|18468.13|18468.13|18468.52|18468.52|18472.03|18472.03|18467.7|18467.7|0
1692279900000|2023-08-17 13:45:00|18468.46|18468.46|18458.67|18458.67|18468.46|18468.46|18458.67|18458.67|0
1692280200000|2023-08-17 13:50:00|18458.61|18458.61|18439.11|18439.11|18458.61|18458.61|18438.92|18438.92|0
1692280500000|2023-08-17 13:55:00|18439.03|18439.03|18432.52|18432.52|18439.03|18439.03|18431.55|18431.55|0
1692280800000|2023-08-17 14:00:00|18432.56|18432.56|18437.16|18437.16|18438.84|18438.84|18432.56|18432.56|0
1692281100000|2023-08-17 14:05:00|18437.24|18437.24|18441.11|18441.11|18441.31|18441.31|18433.44|18433.44|0
1692281400000|2023-08-17 14:10:00|18441.05|18441.05|18438.33|18438.33|18443.2|18443.2|18437.68|18437.68|0
1692281700000|2023-08-17 14:15:00|18438.58|18438.58|18441.88|18441.88|18443.93|18443.93|18438.58|18438.58|0
1692282000000|2023-08-17 14:20:00|18441.75|18441.75|18436.57|18436.57|18442.59|18442.59|18436.49|18436.49|0
1692282300000|2023-08-17 14:25:00|18436.48|18436.48|18426.88|18426.88|18436.48|18436.48|18426.09|18426.09|0
1692282600000|2023-08-17 14:30:00|18426.86|18426.86|18412.53|18412.53|18428.46|18428.46|18412.53|18412.53|0
1692282900000|2023-08-17 14:35:00|18412.33|18412.33|18402.65|18402.65|18412.33|18412.33|18402.37|18402.37|0
1692283200000|2023-08-17 14:40:00|18402.58|18402.58|18405.57|18405.57|18408.37|18408.37|18401.64|18401.64|0
1692283500000|2023-08-17 14:45:00|18405.54|18405.54|18401.67|18401.67|18406.06|18406.06|18401.64|18401.64|0
1692283800000|2023-08-17 14:50:00|18401.55|18401.55|18399.54|18399.54|18403.53|18403.53|18399.49|18399.49|0
1692284100000|2023-08-17 14:55:00|18399.44|18399.44|18396.87|18396.87|18400.47|18400.47|18396.82|18396.82|0
1692284400000|2023-08-17 15:00:00|18396.93|18396.93|18392.73|18392.73|18397.97|18397.97|18390.7|18390.7|0
1692284700000|2023-08-17 15:05:00|18392.65|18392.65|18387.86|18387.86|18393.7|18393.7|18387.5|18387.5|0
1692285000000|2023-08-17 15:10:00|18387.74|18387.74|18381.08|18381.08|18387.9|18387.9|18379.44|18379.44|0
1692285300000|2023-08-17 15:15:00|18381.12|18381.12|18368.39|18368.39|18381.16|18381.16|18368.33|18368.33|0
1692285600000|2023-08-17 15:20:00|18368.35|18368.35|18363.57|18363.57|18368.44|18368.44|18362.82|18362.82|0
1692285900000|2023-08-17 15:25:00|18363.65|18363.65|18357.76|18357.76|18363.65|18363.65|18355.91|18355.91|0
1692342900000|2023-08-18 07:15:00|18282.29|18282.29|18264.95|18264.95|18282.55|18282.55|18263.85|18263.85|0
1692343200000|2023-08-18 07:20:00|18265.04|18265.04|18265.24|18265.24|18267.31|18267.31|18261.98|18261.98|0
1692343500000|2023-08-18 07:25:00|18265.22|18265.22|18259.02|18259.02|18266.3|18266.3|18258.43|18258.43|0
1692343800000|2023-08-18 07:30:00|18258.9|18258.9|18228.43|18228.43|18258.9|18258.9|18228.43|18228.43|0
1692344100000|2023-08-18 07:35:00|18228.08|18228.08|18210.47|18210.47|18228.19|18228.19|18210.47|18210.47|0
1692344400000|2023-08-18 07:40:00|18210.02|18210.02|18191.51|18191.51|18210.02|18210.02|18186.49|18186.49|0
1692344700000|2023-08-18 07:45:00|18191.44|18191.44|18202.32|18202.32|18202.32|18202.32|18191.44|18191.44|0
1692345000000|2023-08-18 07:50:00|18202.26|18202.26|18204.02|18204.02|18204.02|18204.02|18196.46|18196.46|0
1692345300000|2023-08-18 07:55:00|18204.24|18204.24|18206.46|18206.46|18206.46|18206.46|18203.6|18203.6|0
1692345600000|2023-08-18 08:00:00|18206.51|18206.51|18212.14|18212.14|18212.14|18212.14|18204.26|18204.26|0
1692345900000|2023-08-18 08:05:00|18212.57|18212.57|18206.15|18206.15|18215.62|18215.62|18206.15|18206.15|0
1692346200000|2023-08-18 08:10:00|18206.19|18206.19|18207.87|18207.87|18208.88|18208.88|18205.17|18205.17|0
1692346500000|2023-08-18 08:15:00|18207.95|18207.95|18202.46|18202.46|18209.27|18209.27|18200.55|18200.55|0
1692346800000|2023-08-18 08:20:00|18202.33|18202.33|18193.8|18193.8|18202.33|18202.33|18193.59|18193.59|0
1692347100000|2023-08-18 08:25:00|18193.82|18193.82|18180.23|18180.23|18194.93|18194.93|18179.96|18179.96|0
1692347400000|2023-08-18 08:30:00|18180.31|18180.31|18184.69|18184.69|18184.69|18184.69|18179.49|18179.49|0
1692347700000|2023-08-18 08:35:00|18184.7|18184.7|18170.73|18170.73|18186.08|18186.08|18170.73|18170.73|0
1692348000000|2023-08-18 08:40:00|18170.85|18170.85|18167.72|18167.72|18172.63|18172.63|18167.61|18167.61|0
1692348300000|2023-08-18 08:45:00|18167.7|18167.7|18169.38|18169.38|18169.68|18169.68|18166.7|18166.7|0
1692348600000|2023-08-18 08:50:00|18169.7|18169.7|18166.2|18166.2|18170|18170|18166.2|18166.2|0
1692348900000|2023-08-18 08:55:00|18166.13|18166.13|18169.92|18169.92|18170.06|18170.06|18165.84|18165.84|0
1692349200000|2023-08-18 09:00:00|18169.84|18169.84|18167.55|18167.55|18170.41|18170.41|18166.91|18166.91|0
1692349500000|2023-08-18 09:05:00|18167.43|18167.43|18166.56|18166.56|18170.39|18170.39|18166.56|18166.56|0
1692349800000|2023-08-18 09:10:00|18166.52|18166.52|18163.86|18163.86|18166.85|18166.85|18163.86|18163.86|0
1692350100000|2023-08-18 09:15:00|18164.05|18164.05|18142.4|18142.4|18164.05|18164.05|18142.4|18142.4|0
1692350400000|2023-08-18 09:20:00|18142.3|18142.3|18131.24|18131.24|18142.49|18142.49|18131.2|18131.2|0
1692350700000|2023-08-18 09:25:00|18131.11|18131.11|18124.96|18124.96|18131.17|18131.17|18124.59|18124.59|0
1692351000000|2023-08-18 09:30:00|18125.43|18125.43|18137.92|18137.92|18138.05|18138.05|18124.82|18124.82|0
1692351300000|2023-08-18 09:35:00|18138.35|18138.35|18143.53|18143.53|18143.65|18143.65|18138.35|18138.35|0
1692351600000|2023-08-18 09:40:00|18143.41|18143.41|18149.96|18149.96|18150.85|18150.85|18143.22|18143.22|0
1692351900000|2023-08-18 09:45:00|18150.01|18150.01|18145.52|18145.52|18150.01|18150.01|18143.89|18143.89|0
1692352200000|2023-08-18 09:50:00|18145.68|18145.68|18147.89|18147.89|18147.99|18147.99|18145.51|18145.51|0
1692352500000|2023-08-18 09:55:00|18147.92|18147.92|18146.11|18146.11|18148.85|18148.85|18145.69|18145.69|0
1692352800000|2023-08-18 10:00:00|18146.2|18146.2|18141.82|18141.82|18146.29|18146.29|18141.47|18141.47|0
1692353100000|2023-08-18 10:05:00|18141.97|18141.97|18155.89|18155.89|18156.19|18156.19|18141.97|18141.97|0
1692353400000|2023-08-18 10:10:00|18155.8|18155.8|18155.1|18155.1|18155.83|18155.83|18153.12|18153.12|0
1692353700000|2023-08-18 10:15:00|18155.27|18155.27|18156.51|18156.51|18157.78|18157.78|18155.14|18155.14|0
1692354000000|2023-08-18 10:20:00|18156.66|18156.66|18150.14|18150.14|18158.75|18158.75|18150.14|18150.14|0
1692354300000|2023-08-18 10:25:00|18150|18150|18141.85|18141.85|18150.03|18150.03|18141.85|18141.85|0
1692354600000|2023-08-18 10:30:00|18141.83|18141.83|18134.99|18134.99|18141.83|18141.83|18134.99|18134.99|0
1692354900000|2023-08-18 10:35:00|18134.96|18134.96|18141.78|18141.78|18142.56|18142.56|18134.54|18134.54|0
1692355200000|2023-08-18 10:40:00|18142.05|18142.05|18152.52|18152.52|18153.79|18153.79|18141.51|18141.51|0
1692355500000|2023-08-18 10:45:00|18152.59|18152.59|18154.86|18154.86|18154.86|18154.86|18151.65|18151.65|0
1692355800000|2023-08-18 10:50:00|18154.93|18154.93|18158.31|18158.31|18158.31|18158.31|18154.7|18154.7|0
1692356100000|2023-08-18 10:55:00|18158.37|18158.37|18159.98|18159.98|18161.43|18161.43|18158.35|18158.35|0
1692356400000|2023-08-18 11:00:00|18160.24|18160.24|18156.49|18156.49|18161.85|18161.85|18155.18|18155.18|0
1692356700000|2023-08-18 11:05:00|18156.85|18156.85|18156.63|18156.63|18157.15|18157.15|18155.73|18155.73|0
1692357000000|2023-08-18 11:10:00|18156.52|18156.52|18154.72|18154.72|18156.87|18156.87|18154.68|18154.68|0
1692357300000|2023-08-18 11:15:00|18154.93|18154.93|18149.34|18149.34|18155.72|18155.72|18149.14|18149.14|0
1692357600000|2023-08-18 11:20:00|18149.13|18149.13|18139.2|18139.2|18149.32|18149.32|18139.2|18139.2|0
1692357900000|2023-08-18 11:25:00|18139.04|18139.04|18132.17|18132.17|18139.13|18139.13|18132.17|18132.17|0
1692358200000|2023-08-18 11:30:00|18132.09|18132.09|18125.76|18125.76|18132.4|18132.4|18125.43|18125.43|0
1692358500000|2023-08-18 11:35:00|18125.8|18125.8|18118.59|18118.59|18126.93|18126.93|18118.59|18118.59|0
1692358800000|2023-08-18 11:40:00|18118.5|18118.5|18117.44|18117.44|18118.59|18118.59|18117.14|18117.14|0
1692359100000|2023-08-18 11:45:00|18117.35|18117.35|18108.36|18108.36|18117.99|18117.99|18108.36|18108.36|0
1692359400000|2023-08-18 11:50:00|18108.64|18108.64|18097.65|18097.65|18108.8|18108.8|18097.65|18097.65|0
1692359700000|2023-08-18 11:55:00|18097.57|18097.57|18102.15|18102.15|18102.34|18102.34|18097.09|18097.09|0
1692360000000|2023-08-18 12:00:00|18102.21|18102.21|18101.64|18101.64|18103.28|18103.28|18100.74|18100.74|0
1692360300000|2023-08-18 12:05:00|18101.63|18101.63|18095.87|18095.87|18102.07|18102.07|18095.47|18095.47|0
1692360600000|2023-08-18 12:10:00|18095.79|18095.79|18093.17|18093.17|18096.87|18096.87|18092.96|18092.96|0
1692360900000|2023-08-18 12:15:00|18093.13|18093.13|18080.65|18080.65|18093.29|18093.29|18080.34|18080.34|0
1692361200000|2023-08-18 12:20:00|18080.46|18080.46|18075.89|18075.89|18080.46|18080.46|18075.22|18075.22|0
1692361500000|2023-08-18 12:25:00|18075.87|18075.87|18074.6|18074.6|18077.71|18077.71|18074.47|18074.47|0
1692361800000|2023-08-18 12:30:00|18074.79|18074.79|18070.87|18070.87|18074.85|18074.85|18069.98|18069.98|0
1692362100000|2023-08-18 12:35:00|18070.75|18070.75|18063.13|18063.13|18071.23|18071.23|18063.13|18063.13|0
1692362400000|2023-08-18 12:40:00|18063.06|18063.06|18062.53|18062.53|18064.55|18064.55|18062.03|18062.03|0
1692362700000|2023-08-18 12:45:00|18062.59|18062.59|18054.66|18054.66|18062.62|18062.62|18053.67|18053.67|0
1692363000000|2023-08-18 12:50:00|18054.5|18054.5|18050.6|18050.6|18055.03|18055.03|18050.4|18050.4|0
1692363300000|2023-08-18 12:55:00|18050.45|18050.45|18053.01|18053.01|18053.09|18053.09|18049.96|18049.96|0
1692363600000|2023-08-18 13:00:00|18052.81|18052.81|18049.15|18049.15|18053.3|18053.3|18048.43|18048.43|0
1692363900000|2023-08-18 13:05:00|18049.27|18049.27|18047.9|18047.9|18050.2|18050.2|18047.37|18047.37|0
1692364200000|2023-08-18 13:10:00|18047.86|18047.86|18048.43|18048.43|18048.72|18048.72|18046.37|18046.37|0
1692364500000|2023-08-18 13:15:00|18048.36|18048.36|18046.43|18046.43|18048.38|18048.38|18045.47|18045.47|0
1692364800000|2023-08-18 13:20:00|18046.39|18046.39|18039.83|18039.83|18047.21|18047.21|18039.83|18039.83|0
1692365100000|2023-08-18 13:25:00|18039.98|18039.98|18020.23|18020.23|18040.36|18040.36|18020.23|18020.23|0
1692365400000|2023-08-18 13:30:00|18020.15|18020.15|18014.14|18014.14|18020.15|18020.15|18010.48|18010.48|0
1692365700000|2023-08-18 13:35:00|18014.18|18014.18|18026.03|18026.03|18027|18027|18013.03|18013.03|0
1692366000000|2023-08-18 13:40:00|18026|18026|18019.86|18019.86|18026.08|18026.08|18018.55|18018.55|0
1692366300000|2023-08-18 13:45:00|18019.91|18019.91|18020.83|18020.83|18021.29|18021.29|18018.47|18018.47|0
1692366600000|2023-08-18 13:50:00|18020.87|18020.87|18032.25|18032.25|18033.5|18033.5|18020.87|18020.87|0
1692366900000|2023-08-18 13:55:00|18032.27|18032.27|18026.98|18026.98|18032.86|18032.86|18026.28|18026.28|0
1692367200000|2023-08-18 14:00:00|18026.95|18026.95|18021.75|18021.75|18027.06|18027.06|18021.75|18021.75|0
1692367500000|2023-08-18 14:05:00|18021.78|18021.78|18037.26|18037.26|18037.26|18037.26|18021.73|18021.73|0
1692367800000|2023-08-18 14:10:00|18037.08|18037.08|18042.5|18042.5|18042.5|18042.5|18036.78|18036.78|0
1692368100000|2023-08-18 14:15:00|18042.56|18042.56|18049.11|18049.11|18049.11|18049.11|18042.56|18042.56|0
1692368400000|2023-08-18 14:20:00|18049.02|18049.02|18057.28|18057.28|18058.89|18058.89|18048.89|18048.89|0
1692368700000|2023-08-18 14:25:00|18057.25|18057.25|18041.13|18041.13|18057.36|18057.36|18041.13|18041.13|0
1692369000000|2023-08-18 14:30:00|18040.96|18040.96|18045.84|18045.84|18045.84|18045.84|18039.97|18039.97|0
1692369300000|2023-08-18 14:35:00|18045.75|18045.75|18054.58|18054.58|18055.13|18055.13|18044.06|18044.06|0
1692369600000|2023-08-18 14:40:00|18054.54|18054.54|18063.06|18063.06|18063.27|18063.27|18054.53|18054.53|0
1692369900000|2023-08-18 14:45:00|18063.12|18063.12|18066.08|18066.08|18066.26|18066.26|18063.12|18063.12|0
1692370200000|2023-08-18 14:50:00|18065.94|18065.94|18077.31|18077.31|18077.31|18077.31|18065.85|18065.85|0
1692370500000|2023-08-18 14:55:00|18077.54|18077.54|18095.93|18095.93|18096.56|18096.56|18077.54|18077.54|0
1692370800000|2023-08-18 15:00:00|18095.97|18095.97|18120.76|18120.76|18120.76|18120.76|18095.97|18095.97|0
1692371100000|2023-08-18 15:05:00|18120.84|18120.84|18132.43|18132.43|18132.43|18132.43|18120.84|18120.84|0
1692371400000|2023-08-18 15:10:00|18132.55|18132.55|18137.04|18137.04|18140.56|18140.56|18132.55|18132.55|0
1692371700000|2023-08-18 15:15:00|18137.01|18137.01|18133.55|18133.55|18140.37|18140.37|18133.41|18133.41|0
1692372000000|2023-08-18 15:20:00|18133.54|18133.54|18132.33|18132.33|18134.35|18134.35|18131.59|18131.59|0
1692372300000|2023-08-18 15:25:00|18132.3|18132.3|18122.6|18122.6|18132.3|18132.3|18122.04|18122.04|0
1692602100000|2023-08-21 07:15:00|18063.76|18063.76|18047.12|18047.12|18063.91|18063.91|18046.76|18046.76|0
1692602400000|2023-08-21 07:20:00|18047.02|18047.02|18037.41|18037.41|18047.11|18047.11|18037.34|18037.34|0
1692602700000|2023-08-21 07:25:00|18037.58|18037.58|18040.23|18040.23|18040.36|18040.36|18036.96|18036.96|0
1692603000000|2023-08-21 07:30:00|18039.56|18039.56|18040.84|18040.84|18041.64|18041.64|18037.2|18037.2|0
1692603300000|2023-08-21 07:35:00|18040.69|18040.69|18042.66|18042.66|18046.19|18046.19|18040.69|18040.69|0
1692603600000|2023-08-21 07:40:00|18042.47|18042.47|18041.8|18041.8|18042.66|18042.66|18036.39|18036.39|0
1692603900000|2023-08-21 07:45:00|18041.91|18041.91|18041.51|18041.51|18042.1|18042.1|18038.75|18038.75|0
1692604200000|2023-08-21 07:50:00|18041.57|18041.57|18047.45|18047.45|18047.45|18047.45|18040.76|18040.76|0
1692604500000|2023-08-21 07:55:00|18047.7|18047.7|18049.41|18049.41|18049.7|18049.7|18045.71|18045.71|0
1692604800000|2023-08-21 08:00:00|18049.47|18049.47|18051.23|18051.23|18051.27|18051.27|18048.99|18048.99|0
1692605100000|2023-08-21 08:05:00|18051.4|18051.4|18052.5|18052.5|18053.59|18053.59|18050.65|18050.65|0
1692605400000|2023-08-21 08:10:00|18052.42|18052.42|18048.94|18048.94|18052.42|18052.42|18047.89|18047.89|0
1692605700000|2023-08-21 08:15:00|18048.89|18048.89|18046.49|18046.49|18049.3|18049.3|18046.49|18046.49|0
1692606000000|2023-08-21 08:20:00|18046.56|18046.56|18047.44|18047.44|18047.44|18047.44|18044.45|18044.45|0
1692606300000|2023-08-21 08:25:00|18047.56|18047.56|18050.86|18050.86|18050.86|18050.86|18046.73|18046.73|0
1692606600000|2023-08-21 08:30:00|18050.81|18050.81|18053.76|18053.76|18053.87|18053.87|18050.81|18050.81|0
1692606900000|2023-08-21 08:35:00|18053.66|18053.66|18055.57|18055.57|18055.57|18055.57|18051.38|18051.38|0
1692607200000|2023-08-21 08:40:00|18055.69|18055.69|18054.74|18054.74|18058.09|18058.09|18054.74|18054.74|0
1692607500000|2023-08-21 08:45:00|18054.58|18054.58|18053.67|18053.67|18054.58|18054.58|18050.21|18050.21|0
1692607800000|2023-08-21 08:50:00|18053.64|18053.64|18056.04|18056.04|18056.05|18056.05|18053.44|18053.44|0
1692608100000|2023-08-21 08:55:00|18055.98|18055.98|18053.82|18053.82|18056.16|18056.16|18052.21|18052.21|0
1692608400000|2023-08-21 09:00:00|18053.73|18053.73|18058.06|18058.06|18058.27|18058.27|18053.65|18053.65|0
1692608700000|2023-08-21 09:05:00|18058.19|18058.19|18060.88|18060.88|18061.48|18061.48|18057.89|18057.89|0
1692609000000|2023-08-21 09:10:00|18060.78|18060.78|18060.1|18060.1|18062.4|18062.4|18059.15|18059.15|0
1692609300000|2023-08-21 09:15:00|18060.01|18060.01|18061.23|18061.23|18061.23|18061.23|18058.35|18058.35|0
1692609600000|2023-08-21 09:20:00|18061.35|18061.35|18069.42|18069.42|18069.5|18069.5|18061.24|18061.24|0
1692609900000|2023-08-21 09:25:00|18069.31|18069.31|18075.55|18075.55|18075.55|18075.55|18069.15|18069.15|0
1692610200000|2023-08-21 09:30:00|18075.47|18075.47|18076.49|18076.49|18076.49|18076.49|18074.67|18074.67|0
1692610500000|2023-08-21 09:35:00|18076.53|18076.53|18076.78|18076.78|18079.6|18079.6|18076.39|18076.39|0
1692610800000|2023-08-21 09:40:00|18076.81|18076.81|18078|18078|18079.45|18079.45|18076.43|18076.43|0
1692611100000|2023-08-21 09:45:00|18077.92|18077.92|18074.13|18074.13|18078.1|18078.1|18070.04|18070.04|0
1692611400000|2023-08-21 09:50:00|18074.05|18074.05|18074.74|18074.74|18076.66|18076.66|18073.89|18073.89|0
1692611700000|2023-08-21 09:55:00|18074.66|18074.66|18073.98|18073.98|18074.73|18074.73|18072.25|18072.25|0
1692612000000|2023-08-21 10:00:00|18074.01|18074.01|18073.49|18073.49|18075.03|18075.03|18073.49|18073.49|0
1692612300000|2023-08-21 10:05:00|18073.42|18073.42|18073.27|18073.27|18074.17|18074.17|18072.71|18072.71|0
1692612600000|2023-08-21 10:10:00|18073.38|18073.38|18067.58|18067.58|18073.59|18073.59|18067.31|18067.31|0
1692612900000|2023-08-21 10:15:00|18067.5|18067.5|18063.69|18063.69|18068.57|18068.57|18063.69|18063.69|0
1692613200000|2023-08-21 10:20:00|18063.47|18063.47|18063.33|18063.33|18064.45|18064.45|18062.82|18062.82|0
1692613500000|2023-08-21 10:25:00|18063.2|18063.2|18060.52|18060.52|18063.2|18063.2|18060.27|18060.27|0
1692613800000|2023-08-21 10:30:00|18060.51|18060.51|18057.44|18057.44|18060.56|18060.56|18057.44|18057.44|0
1692614100000|2023-08-21 10:35:00|18057.35|18057.35|18047.48|18047.48|18057.35|18057.35|18047.48|18047.48|0
1692614400000|2023-08-21 10:40:00|18047.44|18047.44|18040.47|18040.47|18047.47|18047.47|18039.48|18039.48|0
1692614700000|2023-08-21 10:45:00|18040.24|18040.24|18039.29|18039.29|18040.36|18040.36|18038.41|18038.41|0
1692615000000|2023-08-21 10:50:00|18039.06|18039.06|18039.67|18039.67|18040.94|18040.94|18038.98|18038.98|0
1692615300000|2023-08-21 10:55:00|18039.74|18039.74|18037.06|18037.06|18039.82|18039.82|18036.28|18036.28|0
1692615600000|2023-08-21 11:00:00|18037|18037|18039.4|18039.4|18040.45|18040.45|18036.99|18036.99|0
1692615900000|2023-08-21 11:05:00|18039.39|18039.39|18038.76|18038.76|18041.56|18041.56|18038.57|18038.57|0
1692616200000|2023-08-21 11:10:00|18038.82|18038.82|18030.72|18030.72|18038.93|18038.93|18030.62|18030.62|0
1692616500000|2023-08-21 11:15:00|18030.8|18030.8|18031.86|18031.86|18032.2|18032.2|18030.5|18030.5|0
1692616800000|2023-08-21 11:20:00|18031.82|18031.82|18032.17|18032.17|18033.08|18033.08|18031.67|18031.67|0
1692617100000|2023-08-21 11:25:00|18032.25|18032.25|18031.32|18031.32|18032.25|18032.25|18030.61|18030.61|0
1692617400000|2023-08-21 11:30:00|18031.25|18031.25|18030.98|18030.98|18032.03|18032.03|18030.63|18030.63|0
1692617700000|2023-08-21 11:35:00|18031.05|18031.05|18026.99|18026.99|18031.15|18031.15|18026.93|18026.93|0
1692618000000|2023-08-21 11:40:00|18026.98|18026.98|18027.53|18027.53|18027.74|18027.74|18026.22|18026.22|0
1692618300000|2023-08-21 11:45:00|18027.64|18027.64|18028.48|18028.48|18028.87|18028.87|18027.64|18027.64|0
1692618600000|2023-08-21 11:50:00|18028.64|18028.64|18026.32|18026.32|18028.93|18028.93|18026.19|18026.19|0
1692618900000|2023-08-21 11:55:00|18026.28|18026.28|18019.47|18019.47|18026.4|18026.4|18019.47|18019.47|0
1692619200000|2023-08-21 12:00:00|18019.33|18019.33|18013.61|18013.61|18019.45|18019.45|18013.48|18013.48|0
1692619500000|2023-08-21 12:05:00|18013.34|18013.34|18003.77|18003.77|18013.36|18013.36|18003.54|18003.54|0
1692619800000|2023-08-21 12:10:00|18003.61|18003.61|18006.41|18006.41|18006.71|18006.71|18003.2|18003.2|0
1692620100000|2023-08-21 12:15:00|18006.57|18006.57|18003.57|18003.57|18007.02|18007.02|18003.51|18003.51|0
1692620400000|2023-08-21 12:20:00|18003.35|18003.35|18006.04|18006.04|18006.13|18006.13|18003.26|18003.26|0
1692620700000|2023-08-21 12:25:00|18006.02|18006.02|17999.56|17999.56|18006.06|18006.06|17999.44|17999.44|0
1692621000000|2023-08-21 12:30:00|17999.71|17999.71|17997.54|17997.54|18000.58|18000.58|17997.24|17997.24|0
1692621300000|2023-08-21 12:35:00|17997.51|17997.51|17984.79|17984.79|17997.51|17997.51|17984.79|17984.79|0
1692621600000|2023-08-21 12:40:00|17984.71|17984.71|17983.08|17983.08|17984.81|17984.81|17983|17983|0
1692621900000|2023-08-21 12:45:00|17983.04|17983.04|17980.04|17980.04|17983.04|17983.04|17979.83|17979.83|0
1692622200000|2023-08-21 12:50:00|17979.85|17979.85|17977.23|17977.23|17979.94|17979.94|17977.23|17977.23|0
1692622500000|2023-08-21 12:55:00|17977.07|17977.07|17981.16|17981.16|17982.09|17982.09|17976.13|17976.13|0
1692622800000|2023-08-21 13:00:00|17981.07|17981.07|17981.68|17981.68|17982.84|17982.84|17979.99|17979.99|0
1692623100000|2023-08-21 13:05:00|17981.61|17981.61|17981.3|17981.3|17981.61|17981.61|17980.44|17980.44|0
1692623400000|2023-08-21 13:10:00|17981.37|17981.37|17983.59|17983.59|17983.82|17983.82|17981.35|17981.35|0
1692623700000|2023-08-21 13:15:00|17983.61|17983.61|17977.86|17977.86|17984.69|17984.69|17977.69|17977.69|0
1692624000000|2023-08-21 13:20:00|17977.95|17977.95|17976.59|17976.59|17981.58|17981.58|17976.59|17976.59|0
1692624300000|2023-08-21 13:25:00|17976.51|17976.51|17972.75|17972.75|17976.59|17976.59|17970.95|17970.95|0
1692624600000|2023-08-21 13:30:00|17972.81|17972.81|17971.63|17971.63|17974.64|17974.64|17970.66|17970.66|0
1692624900000|2023-08-21 13:35:00|17971.73|17971.73|17975.02|17975.02|17976.16|17976.16|17971.73|17971.73|0
1692625200000|2023-08-21 13:40:00|17974.99|17974.99|17967.26|17967.26|17975.23|17975.23|17967.25|17967.25|0
1692625500000|2023-08-21 13:45:00|17967.14|17967.14|17967.94|17967.94|17969.22|17969.22|17966.1|17966.1|0
1692625800000|2023-08-21 13:50:00|17967.89|17967.89|17965.67|17965.67|17970.63|17970.63|17965.67|17965.67|0
1692626100000|2023-08-21 13:55:00|17965.52|17965.52|17967.31|17967.31|17967.31|17967.31|17962.47|17962.47|0
1692626400000|2023-08-21 14:00:00|17968.71|17968.71|17969.97|17969.97|17971.56|17971.56|17968.71|17968.71|0
1692626700000|2023-08-21 14:05:00|17969.99|17969.99|17968.91|17968.91|17970.74|17970.74|17968.27|17968.27|0
1692627000000|2023-08-21 14:10:00|17968.92|17968.92|17966.59|17966.59|17969.58|17969.58|17966.16|17966.16|0
1692627300000|2023-08-21 14:15:00|17966.56|17966.56|17959.47|17959.47|17966.56|17966.56|17959.37|17959.37|0
1692627600000|2023-08-21 14:20:00|17959.38|17959.38|17954.12|17954.12|17959.43|17959.43|17952.73|17952.73|0
1692627900000|2023-08-21 14:25:00|17954.05|17954.05|17936.78|17936.78|17954.05|17954.05|17936.78|17936.78|0
1692628200000|2023-08-21 14:30:00|17936.85|17936.85|17934.71|17934.71|17936.85|17936.85|17929.19|17929.19|0
1692628500000|2023-08-21 14:35:00|17934.69|17934.69|17954.92|17954.92|17955.06|17955.06|17933.76|17933.76|0
1692628800000|2023-08-21 14:40:00|17954.94|17954.94|17960.1|17960.1|17961.17|17961.17|17954.94|17954.94|0
1692629100000|2023-08-21 14:45:00|17960.07|17960.07|17957.93|17957.93|17961.11|17961.11|17957.76|17957.76|0
1692629400000|2023-08-21 14:50:00|17958.01|17958.01|17957.14|17957.14|17958.08|17958.08|17953.46|17953.46|0
1692629700000|2023-08-21 14:55:00|17957.19|17957.19|17961.13|17961.13|17962.33|17962.33|17957.19|17957.19|0
1692630000000|2023-08-21 15:00:00|17961.23|17961.23|17967.13|17967.13|17967.66|17967.66|17961.15|17961.15|0
1692630300000|2023-08-21 15:05:00|17967.23|17967.23|17964.56|17964.56|17970.91|17970.91|17964.56|17964.56|0
1692630600000|2023-08-21 15:10:00|17964.53|17964.53|17959.62|17959.62|17965.97|17965.97|17959.49|17959.49|0
1692630900000|2023-08-21 15:15:00|17959.64|17959.64|17952.65|17952.65|17959.64|17959.64|17952.08|17952.08|0
1692631200000|2023-08-21 15:20:00|17952.61|17952.61|17947.17|17947.17|17952.69|17952.69|17945.94|17945.94|0
1692631500000|2023-08-21 15:25:00|17947.26|17947.26|17938.91|17938.91|17947.33|17947.33|17937.85|17937.85|0
1692688500000|2023-08-22 07:15:00|17997.67|17997.67|17994.17|17994.17|18002.27|18002.27|17994.12|17994.12|0
1692688800000|2023-08-22 07:20:00|17996.34|17996.34|17995.84|17995.84|17996.9|17996.9|17989.55|17989.55|0
1692689100000|2023-08-22 07:25:00|17995.65|17995.65|17987.48|17987.48|17995.65|17995.65|17986.61|17986.61|0
1692689400000|2023-08-22 07:30:00|17987.47|17987.47|17979.12|17979.12|17989.62|17989.62|17976.53|17976.53|0
1692689700000|2023-08-22 07:35:00|17978.88|17978.88|17979.53|17979.53|17987.26|17987.26|17977.76|17977.76|0
1692690000000|2023-08-22 07:40:00|17979.45|17979.45|17980.86|17980.86|17981.46|17981.46|17977.09|17977.09|0
1692690300000|2023-08-22 07:45:00|17980.9|17980.9|17989.32|17989.32|17989.32|17989.32|17980.8|17980.8|0
1692690600000|2023-08-22 07:50:00|17989.4|17989.4|18000.84|18000.84|18001.7|18001.7|17989.27|17989.27|0
1692690900000|2023-08-22 07:55:00|18000.81|18000.81|18000.47|18000.47|18002.1|18002.1|17998.66|17998.66|0
1692691200000|2023-08-22 08:00:00|18000.38|18000.38|18001.59|18001.59|18002.43|18002.43|17999.07|17999.07|0
1692691500000|2023-08-22 08:05:00|18001.51|18001.51|18002.52|18002.52|18002.71|18002.71|18000.9|18000.9|0
1692691800000|2023-08-22 08:10:00|18002.48|18002.48|18002.43|18002.43|18002.94|18002.94|18000.07|18000.07|0
1692692100000|2023-08-22 08:15:00|18002.51|18002.51|18000.49|18000.49|18003.06|18003.06|17999.99|17999.99|0
1692692400000|2023-08-22 08:20:00|18000.6|18000.6|18006.47|18006.47|18007.31|18007.31|18000.6|18000.6|0
1692692700000|2023-08-22 08:25:00|18006.52|18006.52|18006.04|18006.04|18008.45|18008.45|18005.91|18005.91|0
1692693000000|2023-08-22 08:30:00|18006.29|18006.29|18005.9|18005.9|18006.8|18006.8|18004.34|18004.34|0
1692693300000|2023-08-22 08:35:00|18005.95|18005.95|18009.65|18009.65|18010.14|18010.14|18005.22|18005.22|0
1692693600000|2023-08-22 08:40:00|18009.49|18009.49|18011.13|18011.13|18011.39|18011.39|18008.09|18008.09|0
1692693900000|2023-08-22 08:45:00|18011.1|18011.1|18018.24|18018.24|18018.5|18018.5|18011.1|18011.1|0
1692694200000|2023-08-22 08:50:00|18018.32|18018.32|18026.9|18026.9|18027.42|18027.42|18018.14|18018.14|0
1692694500000|2023-08-22 08:55:00|18027.18|18027.18|18029.48|18029.48|18029.93|18029.93|18026.87|18026.87|0
1692694800000|2023-08-22 09:00:00|18029.29|18029.29|18028.59|18028.59|18030.54|18030.54|18028.14|18028.14|0
1692695100000|2023-08-22 09:05:00|18028.77|18028.77|18030.9|18030.9|18031.76|18031.76|18028.04|18028.04|0
1692695400000|2023-08-22 09:10:00|18030.93|18030.93|18032.7|18032.7|18033.47|18033.47|18030.48|18030.48|0
1692695700000|2023-08-22 09:15:00|18032.64|18032.64|18032.08|18032.08|18032.99|18032.99|18031.27|18031.27|0
1692696000000|2023-08-22 09:20:00|18032.06|18032.06|18034.95|18034.95|18036.87|18036.87|18031.81|18031.81|0
1692696300000|2023-08-22 09:25:00|18034.83|18034.83|18029.44|18029.44|18035.89|18035.89|18029.22|18029.22|0
1692696600000|2023-08-22 09:30:00|18029.58|18029.58|18030.38|18030.38|18030.44|18030.44|18028.33|18028.33|0
1692696900000|2023-08-22 09:35:00|18030.5|18030.5|18032|18032|18032.31|18032.31|18030.43|18030.43|0
1692697200000|2023-08-22 09:40:00|18032.06|18032.06|18036.02|18036.02|18036.13|18036.13|18032.06|18032.06|0
1692697500000|2023-08-22 09:45:00|18035.93|18035.93|18043.17|18043.17|18043.17|18043.17|18035.92|18035.92|0
1692697800000|2023-08-22 09:50:00|18043|18043|18046.49|18046.49|18046.87|18046.87|18042.97|18042.97|0
1692698100000|2023-08-22 09:55:00|18046.38|18046.38|18047.13|18047.13|18047.66|18047.66|18045.76|18045.76|0
1692698400000|2023-08-22 10:00:00|18047.11|18047.11|18049.51|18049.51|18049.53|18049.53|18046.49|18046.49|0
1692698700000|2023-08-22 10:05:00|18049.62|18049.62|18052.74|18052.74|18052.74|18052.74|18049.36|18049.36|0
1692699000000|2023-08-22 10:10:00|18052.83|18052.83|18055.89|18055.89|18057.13|18057.13|18052.8|18052.8|0
1692699300000|2023-08-22 10:15:00|18055.79|18055.79|18053.12|18053.12|18056.64|18056.64|18053.12|18053.12|0
1692699600000|2023-08-22 10:20:00|18053.18|18053.18|18055.12|18055.12|18055.2|18055.2|18052.99|18052.99|0
1692699900000|2023-08-22 10:25:00|18055.22|18055.22|18055.58|18055.58|18056.62|18056.62|18054.95|18054.95|0
1692700200000|2023-08-22 10:30:00|18055.59|18055.59|18058.16|18058.16|18059.09|18059.09|18055.49|18055.49|0
1692700500000|2023-08-22 10:35:00|18058.09|18058.09|18062.63|18062.63|18062.74|18062.74|18057.71|18057.71|0
1692700800000|2023-08-22 10:40:00|18062.58|18062.58|18066.45|18066.45|18066.45|18066.45|18062.57|18062.57|0
1692701100000|2023-08-22 10:45:00|18066.35|18066.35|18065.45|18065.45|18067.67|18067.67|18064.96|18064.96|0
1692701400000|2023-08-22 10:50:00|18065.53|18065.53|18068.53|18068.53|18068.53|18068.53|18065.53|18065.53|0
1692701700000|2023-08-22 10:55:00|18068.64|18068.64|18068.73|18068.73|18069.12|18069.12|18067.12|18067.12|0
1692702000000|2023-08-22 11:00:00|18068.64|18068.64|18069.91|18069.91|18071.32|18071.32|18068.64|18068.64|0
1692702300000|2023-08-22 11:05:00|18069.82|18069.82|18068.06|18068.06|18070.23|18070.23|18067.77|18067.77|0
1692702600000|2023-08-22 11:10:00|18068.17|18068.17|18052.77|18052.77|18068.36|18068.36|18052.5|18052.5|0
1692702900000|2023-08-22 11:15:00|18052.72|18052.72|18052.84|18052.84|18052.95|18052.95|18050.58|18050.58|0
1692703200000|2023-08-22 11:20:00|18052.63|18052.63|18053.89|18053.89|18054.55|18054.55|18052.55|18052.55|0
1692703500000|2023-08-22 11:25:00|18053.78|18053.78|18057.12|18057.12|18057.3|18057.3|18053.6|18053.6|0
1692703800000|2023-08-22 11:30:00|18056.92|18056.92|18055.74|18055.74|18057.26|18057.26|18055.73|18055.73|0
1692704100000|2023-08-22 11:35:00|18055.65|18055.65|18051.97|18051.97|18055.82|18055.82|18051.76|18051.76|0
1692704400000|2023-08-22 11:40:00|18051.89|18051.89|18050.79|18050.79|18052.65|18052.65|18050.07|18050.07|0
1692704700000|2023-08-22 11:45:00|18050.75|18050.75|18051.74|18051.74|18051.98|18051.98|18050.2|18050.2|0
1692705000000|2023-08-22 11:50:00|18051.79|18051.79|18052.07|18052.07|18052.38|18052.38|18050.82|18050.82|0
1692705300000|2023-08-22 11:55:00|18052.11|18052.11|18050.97|18050.97|18052.27|18052.27|18050.76|18050.76|0
1692705600000|2023-08-22 12:00:00|18051.04|18051.04|18054.39|18054.39|18054.41|18054.41|18050.94|18050.94|0
1692705900000|2023-08-22 12:05:00|18054.48|18054.48|18056.53|18056.53|18056.58|18056.58|18054.22|18054.22|0
1692706200000|2023-08-22 12:10:00|18056.44|18056.44|18060.87|18060.87|18061.1|18061.1|18056.37|18056.37|0
1692706500000|2023-08-22 12:15:00|18060.84|18060.84|18063.89|18063.89|18063.94|18063.94|18060.72|18060.72|0
1692706800000|2023-08-22 12:20:00|18064.09|18064.09|18065.43|18065.43|18065.43|18065.43|18062.61|18062.61|0
1692707100000|2023-08-22 12:25:00|18065.41|18065.41|18064.47|18064.47|18065.44|18065.44|18064.34|18064.34|0
1692707400000|2023-08-22 12:30:00|18064.45|18064.45|18065.36|18065.36|18065.55|18065.55|18063.4|18063.4|0
1692707700000|2023-08-22 12:35:00|18065.38|18065.38|18065.89|18065.89|18065.91|18065.91|18064.55|18064.55|0
1692708000000|2023-08-22 12:40:00|18066.5|18066.5|18060.15|18060.15|18066.6|18066.6|18060.04|18060.04|0
1692708300000|2023-08-22 12:45:00|18060.11|18060.11|18059.98|18059.98|18060.61|18060.61|18057.8|18057.8|0
1692708600000|2023-08-22 12:50:00|18060.02|18060.02|18059.55|18059.55|18060.21|18060.21|18058.23|18058.23|0
1692708900000|2023-08-22 12:55:00|18059.51|18059.51|18058.33|18058.33|18060.06|18060.06|18058.33|18058.33|0
1692709200000|2023-08-22 13:00:00|18058.25|18058.25|18060.46|18060.46|18061.06|18061.06|18058.05|18058.05|0
1692709500000|2023-08-22 13:05:00|18060.57|18060.57|18063.76|18063.76|18063.76|18063.76|18060.54|18060.54|0
1692709800000|2023-08-22 13:10:00|18063.69|18063.69|18059.96|18059.96|18064.04|18064.04|18059.91|18059.91|0
1692710100000|2023-08-22 13:15:00|18059.85|18059.85|18054.96|18054.96|18059.92|18059.92|18054.41|18054.41|0
1692710400000|2023-08-22 13:20:00|18055.05|18055.05|18059.48|18059.48|18060.16|18060.16|18054.87|18054.87|0
1692710700000|2023-08-22 13:25:00|18059.53|18059.53|18062.53|18062.53|18062.54|18062.54|18057.32|18057.32|0
1692711000000|2023-08-22 13:30:00|18062.46|18062.46|18063.04|18063.04|18065.15|18065.15|18062.11|18062.11|0
1692711300000|2023-08-22 13:35:00|18063.12|18063.12|18054.28|18054.28|18063.4|18063.4|18053.54|18053.54|0
1692711600000|2023-08-22 13:40:00|18054.25|18054.25|18049.13|18049.13|18054.25|18054.25|18049.02|18049.02|0
1692711900000|2023-08-22 13:45:00|18048.75|18048.75|18041.34|18041.34|18048.94|18048.94|18040.38|18040.38|0
1692712200000|2023-08-22 13:50:00|18041.26|18041.26|18026.1|18026.1|18041.26|18041.26|18026.03|18026.03|0
1692712500000|2023-08-22 13:55:00|18026.15|18026.15|18024.12|18024.12|18028.84|18028.84|18024.12|18024.12|0
1692712800000|2023-08-22 14:00:00|18023.93|18023.93|18036.04|18036.04|18036.76|18036.76|18023.47|18023.47|0
1692713100000|2023-08-22 14:05:00|18035.96|18035.96|18034.7|18034.7|18037.12|18037.12|18034.7|18034.7|0
1692713400000|2023-08-22 14:10:00|18034.74|18034.74|18044.36|18044.36|18044.36|18044.36|18034.55|18034.55|0
1692713700000|2023-08-22 14:15:00|18044.55|18044.55|18051.25|18051.25|18051.74|18051.74|18044.41|18044.41|0
1692714000000|2023-08-22 14:20:00|18051.3|18051.3|18053.89|18053.89|18055.58|18055.58|18051.18|18051.18|0
1692714300000|2023-08-22 14:25:00|18053.75|18053.75|18055.69|18055.69|18056.27|18056.27|18053.73|18053.73|0
1692714600000|2023-08-22 14:30:00|18055.74|18055.74|18040.56|18040.56|18055.74|18055.74|18040.56|18040.56|0
1692714900000|2023-08-22 14:35:00|18040.46|18040.46|18037.99|18037.99|18040.46|18040.46|18035.14|18035.14|0
1692715200000|2023-08-22 14:40:00|18037.91|18037.91|18037.13|18037.13|18038.92|18038.92|18036.05|18036.05|0
1692715500000|2023-08-22 14:45:00|18037.3|18037.3|18035.1|18035.1|18040.58|18040.58|18034.89|18034.89|0
1692715800000|2023-08-22 14:50:00|18035|18035|18037.1|18037.1|18037.23|18037.23|18032.2|18032.2|0
1692716100000|2023-08-22 14:55:00|18037.25|18037.25|18032.95|18032.95|18039.56|18039.56|18032.95|18032.95|0
1692716400000|2023-08-22 15:00:00|18032.88|18032.88|18028.64|18028.64|18034.86|18034.86|18028.6|18028.6|0
1692716700000|2023-08-22 15:05:00|18028.53|18028.53|18029.86|18029.86|18030.96|18030.96|18027.38|18027.38|0
1692717000000|2023-08-22 15:10:00|18029.81|18029.81|18029.77|18029.77|18030.15|18030.15|18028.06|18028.06|0
1692717300000|2023-08-22 15:15:00|18029.84|18029.84|18031.29|18031.29|18031.59|18031.59|18027.82|18027.82|0
1692717600000|2023-08-22 15:20:00|18031.33|18031.33|18027.97|18027.97|18032.37|18032.37|18026.5|18026.5|0
1692717900000|2023-08-22 15:25:00|18027.89|18027.89|18029|18029|18029.81|18029.81|18025.7|18025.7|0
1692774900000|2023-08-23 07:15:00|18080.97|18080.97|18083.32|18083.32|18083.47|18083.47|18079.07|18079.07|0
1692775200000|2023-08-23 07:20:00|18083.11|18083.11|18082.83|18082.83|18083.71|18083.71|18080.97|18080.97|0
1692775500000|2023-08-23 07:25:00|18082.73|18082.73|18089.97|18089.97|18090.36|18090.36|18082.73|18082.73|0
1692775800000|2023-08-23 07:30:00|18090.13|18090.13|18091.64|18091.64|18097.22|18097.22|18090.13|18090.13|0
1692776100000|2023-08-23 07:35:00|18091.74|18091.74|18097.83|18097.83|18098.07|18098.07|18091.34|18091.34|0
1692776400000|2023-08-23 07:40:00|18097.6|18097.6|18094.62|18094.62|18097.6|18097.6|18090.85|18090.85|0
1692776700000|2023-08-23 07:45:00|18094.44|18094.44|18103.72|18103.72|18103.72|18103.72|18094.44|18094.44|0
1692777000000|2023-08-23 07:50:00|18103.75|18103.75|18109.77|18109.77|18109.96|18109.96|18103.69|18103.69|0
1692777300000|2023-08-23 07:55:00|18108.44|18108.44|18109.02|18109.02|18110.69|18110.69|18106.64|18106.64|0
1692777600000|2023-08-23 08:00:00|18108.91|18108.91|18111.22|18111.22|18111.51|18111.51|18108.63|18108.63|0
1692777900000|2023-08-23 08:05:00|18111.26|18111.26|18124.66|18124.66|18124.66|18124.66|18111.21|18111.21|0
1692778200000|2023-08-23 08:10:00|18124.72|18124.72|18149.31|18149.31|18150.25|18150.25|18124.72|18124.72|0
1692778500000|2023-08-23 08:15:00|18149.35|18149.35|18161.91|18161.91|18161.98|18161.98|18148.37|18148.37|0
1692778800000|2023-08-23 08:20:00|18162.32|18162.32|18158.47|18158.47|18162.61|18162.61|18158.08|18158.08|0
1692779100000|2023-08-23 08:25:00|18158.31|18158.31|18160.05|18160.05|18161.37|18161.37|18158.15|18158.15|0
1692779400000|2023-08-23 08:30:00|18160.19|18160.19|18169.1|18169.1|18169.38|18169.38|18159.96|18159.96|0
1692779700000|2023-08-23 08:35:00|18169.13|18169.13|18175.06|18175.06|18175.06|18175.06|18169.13|18169.13|0
1692780000000|2023-08-23 08:40:00|18175.17|18175.17|18186.64|18186.64|18187.57|18187.57|18175.08|18175.08|0
1692780300000|2023-08-23 08:45:00|18186.53|18186.53|18183.68|18183.68|18187.43|18187.43|18183.68|18183.68|0
1692780600000|2023-08-23 08:50:00|18183.61|18183.61|18180.89|18180.89|18183.8|18183.8|18180.15|18180.15|0
1692780900000|2023-08-23 08:55:00|18181.05|18181.05|18184.07|18184.07|18184.29|18184.29|18180.29|18180.29|0
1692781200000|2023-08-23 09:00:00|18184|18184|18188.59|18188.59|18188.8|18188.8|18183.31|18183.31|0
1692781500000|2023-08-23 09:05:00|18188.81|18188.81|18196.6|18196.6|18196.87|18196.87|18188.81|18188.81|0
1692781800000|2023-08-23 09:10:00|18196.69|18196.69|18200.14|18200.14|18201.24|18201.24|18196.49|18196.49|0
1692782100000|2023-08-23 09:15:00|18200.18|18200.18|18194.96|18194.96|18200.83|18200.83|18194.87|18194.87|0
1692782400000|2023-08-23 09:20:00|18194.8|18194.8|18195.77|18195.77|18195.91|18195.91|18191.53|18191.53|0
1692782700000|2023-08-23 09:25:00|18195.83|18195.83|18198.91|18198.91|18199.11|18199.11|18195.71|18195.71|0
1692783000000|2023-08-23 09:30:00|18198.66|18198.66|18200.47|18200.47|18201.38|18201.38|18195.97|18195.97|0
1692783300000|2023-08-23 09:35:00|18200.6|18200.6|18207.46|18207.46|18207.59|18207.59|18200.13|18200.13|0
1692783600000|2023-08-23 09:40:00|18207.51|18207.51|18218.21|18218.21|18218.31|18218.31|18207.51|18207.51|0
1692783900000|2023-08-23 09:45:00|18218.1|18218.1|18218.28|18218.28|18219.07|18219.07|18217.49|18217.49|0
1692784200000|2023-08-23 09:50:00|18218.41|18218.41|18220.68|18220.68|18221.85|18221.85|18218.04|18218.04|0
1692784500000|2023-08-23 09:55:00|18220.84|18220.84|18220.72|18220.72|18221.91|18221.91|18219.3|18219.3|0
1692784800000|2023-08-23 10:00:00|18220.51|18220.51|18221.57|18221.57|18221.95|18221.95|18219.89|18219.89|0
1692785100000|2023-08-23 10:05:00|18221.61|18221.61|18221.66|18221.66|18222.41|18222.41|18219.55|18219.55|0
1692785400000|2023-08-23 10:10:00|18221.47|18221.47|18220.67|18220.67|18221.82|18221.82|18220.13|18220.13|0
1692785700000|2023-08-23 10:15:00|18220.71|18220.71|18224.22|18224.22|18224.36|18224.36|18220.45|18220.45|0
1692786000000|2023-08-23 10:20:00|18224.14|18224.14|18226.59|18226.59|18226.98|18226.98|18224.14|18224.14|0
1692786300000|2023-08-23 10:25:00|18226.49|18226.49|18225.73|18225.73|18228.05|18228.05|18225.63|18225.63|0
1692786600000|2023-08-23 10:30:00|18225.7|18225.7|18220.37|18220.37|18225.87|18225.87|18219.73|18219.73|0
1692786900000|2023-08-23 10:35:00|18220.35|18220.35|18210.28|18210.28|18220.5|18220.5|18210.28|18210.28|0
1692787200000|2023-08-23 10:40:00|18210.09|18210.09|18196.29|18196.29|18210.09|18210.09|18196.29|18196.29|0
1692787500000|2023-08-23 10:45:00|18196.21|18196.21|18173.8|18173.8|18196.21|18196.21|18173.66|18173.66|0
1692787800000|2023-08-23 10:50:00|18173.83|18173.83|18162.55|18162.55|18174.1|18174.1|18162.55|18162.55|0
1692788100000|2023-08-23 10:55:00|18162.51|18162.51|18150.6|18150.6|18162.51|18162.51|18150.6|18150.6|0
1692788400000|2023-08-23 11:00:00|18150.3|18150.3|18142.92|18142.92|18150.3|18150.3|18142.87|18142.87|0
1692788700000|2023-08-23 11:05:00|18143.02|18143.02|18142.21|18142.21|18143.02|18143.02|18137.63|18137.63|0
1692789000000|2023-08-23 11:10:00|18142.16|18142.16|18131.5|18131.5|18142.16|18142.16|18131.46|18131.46|0
1692789300000|2023-08-23 11:15:00|18131.65|18131.65|18126.62|18126.62|18131.77|18131.77|18126.57|18126.57|0
1692789600000|2023-08-23 11:20:00|18126.72|18126.72|18127.94|18127.94|18128.17|18128.17|18123.73|18123.73|0
1692789900000|2023-08-23 11:25:00|18127.7|18127.7|18123.43|18123.43|18127.85|18127.85|18123.43|18123.43|0
1692790200000|2023-08-23 11:30:00|18123.4|18123.4|18125.76|18125.76|18125.76|18125.76|18122.42|18122.42|0
1692790500000|2023-08-23 11:35:00|18125.85|18125.85|18126.33|18126.33|18126.9|18126.9|18125.81|18125.81|0
1692790800000|2023-08-23 11:40:00|18126.05|18126.05|18127.89|18127.89|18128.28|18128.28|18125.24|18125.24|0
1692791100000|2023-08-23 11:45:00|18127.93|18127.93|18136.12|18136.12|18136.2|18136.2|18127.93|18127.93|0
1692791400000|2023-08-23 11:50:00|18135.99|18135.99|18141.62|18141.62|18141.62|18141.62|18135.75|18135.75|0
1692791700000|2023-08-23 11:55:00|18141.52|18141.52|18145.49|18145.49|18145.52|18145.52|18141.3|18141.3|0
1692792000000|2023-08-23 12:00:00|18145.42|18145.42|18145.71|18145.71|18146.6|18146.6|18145.18|18145.18|0
1692792300000|2023-08-23 12:05:00|18145.75|18145.75|18150.63|18150.63|18150.73|18150.73|18145.74|18145.74|0
1692792600000|2023-08-23 12:10:00|18150.65|18150.65|18162.19|18162.19|18162.29|18162.29|18150.65|18150.65|0
1692792900000|2023-08-23 12:15:00|18162.07|18162.07|18163.26|18163.26|18164.93|18164.93|18161.04|18161.04|0
1692793200000|2023-08-23 12:20:00|18163.23|18163.23|18159.84|18159.84|18163.23|18163.23|18157.89|18157.89|0
1692793500000|2023-08-23 12:25:00|18159.87|18159.87|18155.93|18155.93|18160.21|18160.21|18155.76|18155.76|0
1692793800000|2023-08-23 12:30:00|18155.82|18155.82|18156.08|18156.08|18156.53|18156.53|18155.56|18155.56|0
1692794100000|2023-08-23 12:35:00|18156.21|18156.21|18162.62|18162.62|18162.62|18162.62|18155.77|18155.77|0
1692794400000|2023-08-23 12:40:00|18162.46|18162.46|18167.14|18167.14|18167.19|18167.19|18162.46|18162.46|0
1692794700000|2023-08-23 12:45:00|18167.17|18167.17|18167.31|18167.31|18168.84|18168.84|18166.53|18166.53|0
1692795000000|2023-08-23 12:50:00|18167.23|18167.23|18158.09|18158.09|18167.23|18167.23|18158.09|18158.09|0
1692795300000|2023-08-23 12:55:00|18158.17|18158.17|18152.35|18152.35|18158.17|18158.17|18152.35|18152.35|0
1692795600000|2023-08-23 13:00:00|18152.32|18152.32|18159.6|18159.6|18159.64|18159.64|18151.39|18151.39|0
1692795900000|2023-08-23 13:05:00|18159.68|18159.68|18164.4|18164.4|18164.4|18164.4|18157.98|18157.98|0
1692796200000|2023-08-23 13:10:00|18164.29|18164.29|18166.79|18166.79|18167.5|18167.5|18164.24|18164.24|0
1692796500000|2023-08-23 13:15:00|18166.76|18166.76|18164.09|18164.09|18166.76|18166.76|18163.68|18163.68|0
1692796800000|2023-08-23 13:20:00|18164.57|18164.57|18161.59|18161.59|18165.85|18165.85|18161.04|18161.04|0
1692797100000|2023-08-23 13:25:00|18161.52|18161.52|18156.54|18156.54|18162.02|18162.02|18156.54|18156.54|0
1692797400000|2023-08-23 13:30:00|18155.72|18155.72|18147.8|18147.8|18155.72|18155.72|18146.91|18146.91|0
1692797700000|2023-08-23 13:35:00|18147.96|18147.96|18151.72|18151.72|18152.26|18152.26|18147.87|18147.87|0
1692798000000|2023-08-23 13:40:00|18151.85|18151.85|18159.89|18159.89|18162.36|18162.36|18151.33|18151.33|0
1692798300000|2023-08-23 13:45:00|18159.93|18159.93|18165.79|18165.79|18166.35|18166.35|18159.93|18159.93|0
1692798600000|2023-08-23 13:50:00|18165.76|18165.76|18160.54|18160.54|18165.81|18165.81|18159.37|18159.37|0
1692798900000|2023-08-23 13:55:00|18160.43|18160.43|18169.54|18169.54|18169.64|18169.64|18160.43|18160.43|0
1692799200000|2023-08-23 14:00:00|18169.18|18169.18|18172.94|18172.94|18172.94|18172.94|18168.91|18168.91|0
1692799500000|2023-08-23 14:05:00|18172.97|18172.97|18182.79|18182.79|18182.85|18182.85|18172.76|18172.76|0
1692799800000|2023-08-23 14:10:00|18182.86|18182.86|18191.68|18191.68|18191.88|18191.88|18181.87|18181.87|0
1692800100000|2023-08-23 14:15:00|18191.73|18191.73|18187.49|18187.49|18193.31|18193.31|18187.39|18187.39|0
1692800400000|2023-08-23 14:20:00|18187.51|18187.51|18187.31|18187.31|18187.51|18187.51|18185.37|18185.37|0
1692800700000|2023-08-23 14:25:00|18187.41|18187.41|18187.69|18187.69|18190.16|18190.16|18187.41|18187.41|0
1692801000000|2023-08-23 14:30:00|18187.62|18187.62|18182.29|18182.29|18188.19|18188.19|18181.93|18181.93|0
1692801300000|2023-08-23 14:35:00|18182.46|18182.46|18178.34|18178.34|18182.55|18182.55|18178.34|18178.34|0
1692801600000|2023-08-23 14:40:00|18178.23|18178.23|18179.15|18179.15|18179.81|18179.81|18176.46|18176.46|0
1692801900000|2023-08-23 14:45:00|18179.43|18179.43|18179.83|18179.83|18180.46|18180.46|18178.16|18178.16|0
1692802200000|2023-08-23 14:50:00|18179.87|18179.87|18183.14|18183.14|18183.54|18183.54|18179.09|18179.09|0
1692802500000|2023-08-23 14:55:00|18183.25|18183.25|18189.33|18189.33|18189.66|18189.66|18182.75|18182.75|0
1692802800000|2023-08-23 15:00:00|18189.37|18189.37|18192.42|18192.42|18192.42|18192.42|18189.21|18189.21|0
1692803100000|2023-08-23 15:05:00|18192.61|18192.61|18200.2|18200.2|18200.2|18200.2|18192.61|18192.61|0
1692803400000|2023-08-23 15:10:00|18200.16|18200.16|18200.05|18200.05|18200.92|18200.92|18197.97|18197.97|0
1692803700000|2023-08-23 15:15:00|18200.1|18200.1|18204.81|18204.81|18205.34|18205.34|18199.85|18199.85|0
1692804000000|2023-08-23 15:20:00|18204.87|18204.87|18218.4|18218.4|18218.47|18218.47|18204.73|18204.73|0
1692804300000|2023-08-23 15:25:00|18218.32|18218.32|18221.72|18221.72|18221.84|18221.84|18217.58|18217.58|0
1692861300000|2023-08-24 07:15:00|18377.71|18377.71|18373.2|18373.2|18378.4|18378.4|18371.56|18371.56|0
1692861600000|2023-08-24 07:20:00|18373.23|18373.23|18379.57|18379.57|18379.82|18379.82|18372.32|18372.32|0
1692861900000|2023-08-24 07:25:00|18379.87|18379.87|18384.56|18384.56|18386.96|18386.96|18379.71|18379.71|0
1692862200000|2023-08-24 07:30:00|18384.65|18384.65|18375.98|18375.98|18385.14|18385.14|18375.8|18375.8|0
1692862500000|2023-08-24 07:35:00|18376.09|18376.09|18376.62|18376.62|18377.1|18377.1|18374.76|18374.76|0
1692862800000|2023-08-24 07:40:00|18376.55|18376.55|18375.17|18375.17|18377.85|18377.85|18374.4|18374.4|0
1692863100000|2023-08-24 07:45:00|18375.29|18375.29|18363.28|18363.28|18375.6|18375.6|18363.04|18363.04|0
1692863400000|2023-08-24 07:50:00|18363.39|18363.39|18359.86|18359.86|18363.72|18363.72|18359.25|18359.25|0
1692863700000|2023-08-24 07:55:00|18359.79|18359.79|18353.96|18353.96|18359.79|18359.79|18352.88|18352.88|0
1692864000000|2023-08-24 08:00:00|18353.34|18353.34|18364.25|18364.25|18364.25|18364.25|18351.91|18351.91|0
1692864300000|2023-08-24 08:05:00|18364.16|18364.16|18365.92|18365.92|18367.49|18367.49|18363.57|18363.57|0
1692864600000|2023-08-24 08:10:00|18365.85|18365.85|18358.8|18358.8|18366.1|18366.1|18358.52|18358.52|0
1692864900000|2023-08-24 08:15:00|18358.88|18358.88|18349.34|18349.34|18359|18359|18349.02|18349.02|0
1692865200000|2023-08-24 08:20:00|18349.26|18349.26|18347.94|18347.94|18351.63|18351.63|18347.94|18347.94|0
1692865500000|2023-08-24 08:25:00|18348.03|18348.03|18345.01|18345.01|18348.51|18348.51|18345.01|18345.01|0
1692865800000|2023-08-24 08:30:00|18345.05|18345.05|18341.82|18341.82|18345.23|18345.23|18341.38|18341.38|0
1692866100000|2023-08-24 08:35:00|18341.63|18341.63|18342.86|18342.86|18343.45|18343.45|18341.63|18341.63|0
1692866400000|2023-08-24 08:40:00|18342.63|18342.63|18341.97|18341.97|18342.63|18342.63|18340.13|18340.13|0
1692866700000|2023-08-24 08:45:00|18342.04|18342.04|18341.86|18341.86|18343.12|18343.12|18341.62|18341.62|0
1692867000000|2023-08-24 08:50:00|18341.93|18341.93|18332.27|18332.27|18342.18|18342.18|18331.73|18331.73|0
1692867300000|2023-08-24 08:55:00|18331.96|18331.96|18328.31|18328.31|18332.45|18332.45|18327.45|18327.45|0
1692867600000|2023-08-24 09:00:00|18328.41|18328.41|18329.68|18329.68|18330.18|18330.18|18327.63|18327.63|0
1692867900000|2023-08-24 09:05:00|18329.79|18329.79|18329.9|18329.9|18329.9|18329.9|18327.45|18327.45|0
1692868200000|2023-08-24 09:10:00|18329.78|18329.78|18328.52|18328.52|18330.34|18330.34|18328.14|18328.14|0
1692868500000|2023-08-24 09:15:00|18328.56|18328.56|18323.19|18323.19|18329.01|18329.01|18322.77|18322.77|0
1692868800000|2023-08-24 09:20:00|18322.98|18322.98|18324.78|18324.78|18325.09|18325.09|18322.97|18322.97|0
1692869100000|2023-08-24 09:25:00|18324.8|18324.8|18321.68|18321.68|18326.16|18326.16|18321.55|18321.55|0
1692869400000|2023-08-24 09:30:00|18321.82|18321.82|18303.33|18303.33|18322|18322|18303.1|18303.1|0
1692869700000|2023-08-24 09:35:00|18303.24|18303.24|18295.91|18295.91|18303.24|18303.24|18295.52|18295.52|0
1692870000000|2023-08-24 09:40:00|18295.88|18295.88|18296.05|18296.05|18297.02|18297.02|18293.16|18293.16|0
1692870300000|2023-08-24 09:45:00|18295.91|18295.91|18299.26|18299.26|18299.39|18299.39|18295.69|18295.69|0
1692870600000|2023-08-24 09:50:00|18299.32|18299.32|18301.52|18301.52|18301.91|18301.91|18299.01|18299.01|0
1692870900000|2023-08-24 09:55:00|18301.59|18301.59|18302|18302|18302.64|18302.64|18300.83|18300.83|0
1692871200000|2023-08-24 10:00:00|18301.88|18301.88|18305.48|18305.48|18305.48|18305.48|18301.88|18301.88|0
1692871500000|2023-08-24 10:05:00|18305.61|18305.61|18305.4|18305.4|18307.18|18307.18|18304.75|18304.75|0
1692871800000|2023-08-24 10:10:00|18305.34|18305.34|18306.15|18306.15|18306.39|18306.39|18305.07|18305.07|0
1692872100000|2023-08-24 10:15:00|18306.04|18306.04|18304.99|18304.99|18306.36|18306.36|18304.99|18304.99|0
1692872400000|2023-08-24 10:20:00|18304.95|18304.95|18308.01|18308.01|18308.1|18308.1|18304.89|18304.89|0
1692872700000|2023-08-24 10:25:00|18307.82|18307.82|18310.33|18310.33|18311.45|18311.45|18307.56|18307.56|0
1692873000000|2023-08-24 10:30:00|18310.23|18310.23|18302.69|18302.69|18310.72|18310.72|18302.69|18302.69|0
1692873300000|2023-08-24 10:35:00|18302.7|18302.7|18299.54|18299.54|18302.7|18302.7|18299.4|18299.4|0
1692873600000|2023-08-24 10:40:00|18299.49|18299.49|18299.92|18299.92|18299.92|18299.92|18297.32|18297.32|0
1692873900000|2023-08-24 10:45:00|18299.95|18299.95|18302.31|18302.31|18302.35|18302.35|18299.07|18299.07|0
1692874200000|2023-08-24 10:50:00|18302.46|18302.46|18303.96|18303.96|18304.78|18304.78|18302.46|18302.46|0
1692874500000|2023-08-24 10:55:00|18303.91|18303.91|18305.31|18305.31|18305.45|18305.45|18303.67|18303.67|0
1692874800000|2023-08-24 11:00:00|18305.18|18305.18|18300.19|18300.19|18305.21|18305.21|18299.44|18299.44|0
1692875100000|2023-08-24 11:05:00|18300.15|18300.15|18295.57|18295.57|18300.15|18300.15|18295.34|18295.34|0
1692875400000|2023-08-24 11:10:00|18295.63|18295.63|18296.73|18296.73|18296.73|18296.73|18295.63|18295.63|0
1692875700000|2023-08-24 11:15:00|18296.37|18296.37|18294.01|18294.01|18296.91|18296.91|18292.46|18292.46|0
1692876000000|2023-08-24 11:20:00|18294.14|18294.14|18298.47|18298.47|18298.47|18298.47|18294.14|18294.14|0
1692876300000|2023-08-24 11:25:00|18298.75|18298.75|18298.18|18298.18|18300.38|18300.38|18298.18|18298.18|0
1692876600000|2023-08-24 11:30:00|18297.95|18297.95|18298.03|18298.03|18298.46|18298.46|18296.7|18296.7|0
1692876900000|2023-08-24 11:35:00|18297.95|18297.95|18293.08|18293.08|18297.95|18297.95|18292.82|18292.82|0
1692877200000|2023-08-24 11:40:00|18292.98|18292.98|18286.57|18286.57|18292.99|18292.99|18286.36|18286.36|0
1692877500000|2023-08-24 11:45:00|18286.56|18286.56|18282.33|18282.33|18286.56|18286.56|18280.7|18280.7|0
1692877800000|2023-08-24 11:50:00|18282.21|18282.21|18280.68|18280.68|18282.24|18282.24|18280.49|18280.49|0
1692878100000|2023-08-24 11:55:00|18280.72|18280.72|18273.93|18273.93|18281.13|18281.13|18273.89|18273.89|0
1692878400000|2023-08-24 12:00:00|18273.84|18273.84|18263.89|18263.89|18273.87|18273.87|18263.17|18263.17|0
1692878700000|2023-08-24 12:05:00|18263.94|18263.94|18264.71|18264.71|18264.71|18264.71|18263.25|18263.25|0
1692879000000|2023-08-24 12:10:00|18264.87|18264.87|18263.73|18263.73|18265.61|18265.61|18263.69|18263.69|0
1692879300000|2023-08-24 12:15:00|18263.69|18263.69|18262.24|18262.24|18263.71|18263.71|18262.24|18262.24|0
1692879600000|2023-08-24 12:20:00|18262.2|18262.2|18260.74|18260.74|18262.86|18262.86|18260.5|18260.5|0
1692879900000|2023-08-24 12:25:00|18260.66|18260.66|18255.7|18255.7|18260.7|18260.7|18251.95|18251.95|0
1692880200000|2023-08-24 12:30:00|18255.82|18255.82|18263.43|18263.43|18264.01|18264.01|18255.82|18255.82|0
1692880500000|2023-08-24 12:35:00|18263.38|18263.38|18262.63|18262.63|18264.33|18264.33|18262.63|18262.63|0
1692880800000|2023-08-24 12:40:00|18262.59|18262.59|18269.2|18269.2|18269.2|18269.2|18260.96|18260.96|0
1692881100000|2023-08-24 12:45:00|18269.26|18269.26|18279.68|18279.68|18279.68|18279.68|18269.26|18269.26|0
1692881400000|2023-08-24 12:50:00|18279.73|18279.73|18285.6|18285.6|18287.26|18287.26|18279.63|18279.63|0
1692881700000|2023-08-24 12:55:00|18285.61|18285.61|18297.85|18297.85|18297.88|18297.88|18285.47|18285.47|0
1692882000000|2023-08-24 13:00:00|18298.15|18298.15|18315.81|18315.81|18315.81|18315.81|18298.15|18298.15|0
1692882300000|2023-08-24 13:05:00|18315.77|18315.77|18322.93|18322.93|18323|18323|18315.21|18315.21|0
1692882600000|2023-08-24 13:10:00|18322.88|18322.88|18327.18|18327.18|18327.18|18327.18|18322.57|18322.57|0
1692882900000|2023-08-24 13:15:00|18327.26|18327.26|18329.3|18329.3|18331.39|18331.39|18327.26|18327.26|0
1692883200000|2023-08-24 13:20:00|18329.25|18329.25|18327.16|18327.16|18330.35|18330.35|18326.72|18326.72|0
1692883500000|2023-08-24 13:25:00|18327.03|18327.03|18324.43|18324.43|18329.23|18329.23|18324.43|18324.43|0
1692883800000|2023-08-24 13:30:00|18324.4|18324.4|18304.49|18304.49|18324.4|18324.4|18304.29|18304.29|0
1692884100000|2023-08-24 13:35:00|18304.35|18304.35|18294.53|18294.53|18304.68|18304.68|18294.05|18294.05|0
1692884400000|2023-08-24 13:40:00|18294.32|18294.32|18281.79|18281.79|18294.36|18294.36|18281.18|18281.18|0
1692884700000|2023-08-24 13:45:00|18281.74|18281.74|18290.49|18290.49|18290.93|18290.93|18280.16|18280.16|0
1692885000000|2023-08-24 13:50:00|18290.66|18290.66|18305.54|18305.54|18305.54|18305.54|18290.55|18290.55|0
1692885300000|2023-08-24 13:55:00|18305.46|18305.46|18310.4|18310.4|18310.86|18310.86|18305.37|18305.37|0
1692885600000|2023-08-24 14:00:00|18310.51|18310.51|18305.19|18305.19|18312.59|18312.59|18304.05|18304.05|0
1692885900000|2023-08-24 14:05:00|18305.25|18305.25|18292.05|18292.05|18305.77|18305.77|18292.05|18292.05|0
1692886200000|2023-08-24 14:10:00|18291.97|18291.97|18279.9|18279.9|18291.97|18291.97|18279.61|18279.61|0
1692886500000|2023-08-24 14:15:00|18280.06|18280.06|18275.4|18275.4|18281.12|18281.12|18275.4|18275.4|0
1692886800000|2023-08-24 14:20:00|18275.47|18275.47|18266.72|18266.72|18276.01|18276.01|18266.53|18266.53|0
1692887100000|2023-08-24 14:25:00|18266.67|18266.67|18252.99|18252.99|18267.32|18267.32|18252.99|18252.99|0
1692887400000|2023-08-24 14:30:00|18252.91|18252.91|18236.3|18236.3|18252.91|18252.91|18236.3|18236.3|0
1692887700000|2023-08-24 14:35:00|18236.36|18236.36|18224.88|18224.88|18236.4|18236.4|18224.2|18224.2|0
1692888000000|2023-08-24 14:40:00|18224.79|18224.79|18225.8|18225.8|18231.46|18231.46|18224.17|18224.17|0
1692888300000|2023-08-24 14:45:00|18225.75|18225.75|18224.08|18224.08|18225.76|18225.76|18223.44|18223.44|0
1692888600000|2023-08-24 14:50:00|18224.04|18224.04|18223.19|18223.19|18224.75|18224.75|18220.4|18220.4|0
1692888900000|2023-08-24 14:55:00|18223.34|18223.34|18218.89|18218.89|18224.3|18224.3|18218.73|18218.73|0
1692889200000|2023-08-24 15:00:00|18218.84|18218.84|18206.16|18206.16|18219.4|18219.4|18202.1|18202.1|0
1692889500000|2023-08-24 15:05:00|18206.23|18206.23|18200.09|18200.09|18206.65|18206.65|18199.5|18199.5|0
1692889800000|2023-08-24 15:10:00|18200.11|18200.11|18214.63|18214.63|18214.63|18214.63|18200.11|18200.11|0
1692890100000|2023-08-24 15:15:00|18214.84|18214.84|18215.55|18215.55|18216.02|18216.02|18213.92|18213.92|0
1692890400000|2023-08-24 15:20:00|18215.7|18215.7|18211.84|18211.84|18217.43|18217.43|18211.83|18211.83|0
1692890700000|2023-08-24 15:25:00|18211.92|18211.92|18206.37|18206.37|18212.37|18212.37|18205.74|18205.74|0
1692947700000|2023-08-25 07:15:00|18144.69|18144.69|18151.54|18151.54|18152.2|18152.2|18142.8|18142.8|0
1692948000000|2023-08-25 07:20:00|18151.38|18151.38|18151.94|18151.94|18155.41|18155.41|18151.38|18151.38|0
1692948300000|2023-08-25 07:25:00|18151.8|18151.8|18153.63|18153.63|18154.92|18154.92|18151.12|18151.12|0
1692948600000|2023-08-25 07:30:00|18153.64|18153.64|18155.67|18155.67|18158.97|18158.97|18153.1|18153.1|0
1692948900000|2023-08-25 07:35:00|18155.75|18155.75|18169.92|18169.92|18169.92|18169.92|18155.48|18155.48|0
1692949200000|2023-08-25 07:40:00|18169.93|18169.93|18168.54|18168.54|18170.46|18170.46|18166.62|18166.62|0
1692949500000|2023-08-25 07:45:00|18168.39|18168.39|18170.12|18170.12|18170.12|18170.12|18166.21|18166.21|0
1692949800000|2023-08-25 07:50:00|18170.19|18170.19|18174.91|18174.91|18175.68|18175.68|18170.19|18170.19|0
1692950100000|2023-08-25 07:55:00|18174.84|18174.84|18175.81|18175.81|18177.33|18177.33|18173.82|18173.82|0
1692950400000|2023-08-25 08:00:00|18175.77|18175.77|18182.84|18182.84|18182.99|18182.99|18173.64|18173.64|0
1692950700000|2023-08-25 08:05:00|18183.4|18183.4|18182.55|18182.55|18183.52|18183.52|18181.02|18181.02|0
1692951000000|2023-08-25 08:10:00|18182.46|18182.46|18181.13|18181.13|18183.09|18183.09|18179.54|18179.54|0
1692951300000|2023-08-25 08:15:00|18181.21|18181.21|18175.89|18175.89|18181.3|18181.3|18175.89|18175.89|0
1692951600000|2023-08-25 08:20:00|18175.98|18175.98|18179.7|18179.7|18179.78|18179.78|18175.49|18175.49|0
1692951900000|2023-08-25 08:25:00|18179.61|18179.61|18176.16|18176.16|18179.61|18179.61|18175.37|18175.37|0
1692952200000|2023-08-25 08:30:00|18176.12|18176.12|18178.71|18178.71|18179.79|18179.79|18175.6|18175.6|0
1692952500000|2023-08-25 08:35:00|18178.63|18178.63|18180.59|18180.59|18180.8|18180.8|18178.41|18178.41|0
1692952800000|2023-08-25 08:40:00|18180.54|18180.54|18177.41|18177.41|18180.76|18180.76|18177.24|18177.24|0
1692953100000|2023-08-25 08:45:00|18177.3|18177.3|18171.38|18171.38|18177.63|18177.63|18171.27|18171.27|0
1692953400000|2023-08-25 08:50:00|18171.52|18171.52|18172.65|18172.65|18172.8|18172.8|18170.57|18170.57|0
1692953700000|2023-08-25 08:55:00|18172.66|18172.66|18180.51|18180.51|18180.51|18180.51|18172.54|18172.54|0
1692954000000|2023-08-25 09:00:00|18180.65|18180.65|18186.05|18186.05|18186.25|18186.25|18180.65|18180.65|0
1692954300000|2023-08-25 09:05:00|18185.98|18185.98|18183.97|18183.97|18186.55|18186.55|18183.54|18183.54|0
1692954600000|2023-08-25 09:10:00|18184.07|18184.07|18184.61|18184.61|18185.34|18185.34|18183.8|18183.8|0
1692954900000|2023-08-25 09:15:00|18184.67|18184.67|18182.87|18182.87|18184.95|18184.95|18182.56|18182.56|0
1692955200000|2023-08-25 09:20:00|18182.95|18182.95|18184.88|18184.88|18184.88|18184.88|18182.86|18182.86|0
1692955500000|2023-08-25 09:25:00|18184.95|18184.95|18187.24|18187.24|18187.27|18187.27|18183.69|18183.69|0
1692955800000|2023-08-25 09:30:00|18187.29|18187.29|18185.75|18185.75|18188.62|18188.62|18184.69|18184.69|0
1692956100000|2023-08-25 09:35:00|18185.98|18185.98|18189.08|18189.08|18189.08|18189.08|18185.78|18185.78|0
1692956400000|2023-08-25 09:40:00|18189.49|18189.49|18190.15|18190.15|18190.72|18190.72|18188.28|18188.28|0
1692956700000|2023-08-25 09:45:00|18190.11|18190.11|18193.64|18193.64|18193.64|18193.64|18189.63|18189.63|0
1692957000000|2023-08-25 09:50:00|18193.5|18193.5|18196.09|18196.09|18196.71|18196.71|18193.23|18193.23|0
1692957300000|2023-08-25 09:55:00|18196.13|18196.13|18191.51|18191.51|18196.82|18196.82|18191.51|18191.51|0
1692957600000|2023-08-25 10:00:00|18191.4|18191.4|18192.88|18192.88|18194.14|18194.14|18191.4|18191.4|0
1692957900000|2023-08-25 10:05:00|18192.96|18192.96|18193.91|18193.91|18194.47|18194.47|18192.69|18192.69|0
1692958200000|2023-08-25 10:10:00|18193.89|18193.89|18193.87|18193.87|18194.73|18194.73|18193.54|18193.54|0
1692958500000|2023-08-25 10:15:00|18193.82|18193.82|18196.75|18196.75|18197.63|18197.63|18193.75|18193.75|0
1692958800000|2023-08-25 10:20:00|18196.8|18196.8|18195.73|18195.73|18197.34|18197.34|18195.23|18195.23|0
1692959100000|2023-08-25 10:25:00|18195.66|18195.66|18197.85|18197.85|18198.03|18198.03|18195.1|18195.1|0
1692959400000|2023-08-25 10:30:00|18197.75|18197.75|18195.31|18195.31|18198.3|18198.3|18194.3|18194.3|0
1692959700000|2023-08-25 10:35:00|18195.36|18195.36|18196.89|18196.89|18197.75|18197.75|18194.88|18194.88|0
1692960000000|2023-08-25 10:40:00|18196.76|18196.76|18196.33|18196.33|18199.31|18199.31|18196.05|18196.05|0
1692960300000|2023-08-25 10:45:00|18196.38|18196.38|18198.95|18198.95|18198.95|18198.95|18195.82|18195.82|0
1692960600000|2023-08-25 10:50:00|18199.05|18199.05|18197.75|18197.75|18199.7|18199.7|18196.58|18196.58|0
1692960900000|2023-08-25 10:55:00|18197.65|18197.65|18198.85|18198.85|18199.02|18199.02|18196.43|18196.43|0
1692961200000|2023-08-25 11:00:00|18198.86|18198.86|18197.31|18197.31|18200.13|18200.13|18197.02|18197.02|0
1692961500000|2023-08-25 11:05:00|18197.44|18197.44|18194.14|18194.14|18197.9|18197.9|18194.07|18194.07|0
1692961800000|2023-08-25 11:10:00|18194.09|18194.09|18189.57|18189.57|18194.22|18194.22|18189.57|18189.57|0
1692962100000|2023-08-25 11:15:00|18189.92|18189.92|18189.67|18189.67|18190.65|18190.65|18189.37|18189.37|0
1692962400000|2023-08-25 11:20:00|18189.59|18189.59|18188.74|18188.74|18189.91|18189.91|18187.2|18187.2|0
1692962700000|2023-08-25 11:25:00|18188.67|18188.67|18189.8|18189.8|18190.08|18190.08|18188.06|18188.06|0
1692963000000|2023-08-25 11:30:00|18189.74|18189.74|18186.76|18186.76|18189.76|18189.76|18186.56|18186.56|0
1692963300000|2023-08-25 11:35:00|18186.73|18186.73|18189.14|18189.14|18189.52|18189.52|18186.73|18186.73|0
1692963600000|2023-08-25 11:40:00|18189.29|18189.29|18191.06|18191.06|18191.45|18191.45|18189.1|18189.1|0
1692963900000|2023-08-25 11:45:00|18191|18191|18191.42|18191.42|18191.66|18191.66|18190.41|18190.41|0
1692964200000|2023-08-25 11:50:00|18191.31|18191.31|18190.68|18190.68|18191.92|18191.92|18190.29|18190.29|0
1692964500000|2023-08-25 11:55:00|18190.6|18190.6|18194.79|18194.79|18194.86|18194.86|18190.59|18190.59|0
1692964800000|2023-08-25 12:00:00|18194.86|18194.86|18198.77|18198.77|18198.77|18198.77|18194.68|18194.68|0
1692965100000|2023-08-25 12:05:00|18198.8|18198.8|18205.91|18205.91|18205.91|18205.91|18198.72|18198.72|0
1692965400000|2023-08-25 12:10:00|18205.58|18205.58|18216.71|18216.71|18216.96|18216.96|18205.58|18205.58|0
1692965700000|2023-08-25 12:15:00|18216.65|18216.65|18215.22|18215.22|18217.35|18217.35|18215.21|18215.21|0
1692966000000|2023-08-25 12:20:00|18215.06|18215.06|18216.39|18216.39|18217.32|18217.32|18214.7|18214.7|0
1692966300000|2023-08-25 12:25:00|18216.51|18216.51|18222.34|18222.34|18222.45|18222.45|18216.51|18216.51|0
1692966600000|2023-08-25 12:30:00|18222.24|18222.24|18222.57|18222.57|18224.97|18224.97|18221.86|18221.86|0
1692966900000|2023-08-25 12:35:00|18222.65|18222.65|18224.25|18224.25|18224.46|18224.46|18221.64|18221.64|0
1692967200000|2023-08-25 12:40:00|18223.66|18223.66|18230|18230|18230|18230|18223.66|18223.66|0
1692967500000|2023-08-25 12:45:00|18230.06|18230.06|18229.05|18229.05|18230.9|18230.9|18228.7|18228.7|0
1692967800000|2023-08-25 12:50:00|18229.22|18229.22|18227.37|18227.37|18229.26|18229.26|18225.77|18225.77|0
1692968100000|2023-08-25 12:55:00|18227.33|18227.33|18226.84|18226.84|18227.94|18227.94|18226.06|18226.06|0
1692968400000|2023-08-25 13:00:00|18227|18227|18224.07|18224.07|18227.18|18227.18|18223.04|18223.04|0
1692968700000|2023-08-25 13:05:00|18223.92|18223.92|18222.8|18222.8|18224.09|18224.09|18222.37|18222.37|0
1692969000000|2023-08-25 13:10:00|18222.75|18222.75|18220.59|18220.59|18222.78|18222.78|18220.59|18220.59|0
1692969300000|2023-08-25 13:15:00|18220.63|18220.63|18212.33|18212.33|18221|18221|18212.33|18212.33|0
1692969600000|2023-08-25 13:20:00|18212.23|18212.23|18210.73|18210.73|18212.27|18212.27|18209.71|18209.71|0
1692969900000|2023-08-25 13:25:00|18210.7|18210.7|18207.77|18207.77|18210.75|18210.75|18207.77|18207.77|0
1692970200000|2023-08-25 13:30:00|18207.94|18207.94|18213.46|18213.46|18214.18|18214.18|18207.66|18207.66|0
1692970500000|2023-08-25 13:35:00|18213.65|18213.65|18212.25|18212.25|18213.65|18213.65|18210.49|18210.49|0
1692970800000|2023-08-25 13:40:00|18212.27|18212.27|18206.95|18206.95|18213.04|18213.04|18206.83|18206.83|0
1692971100000|2023-08-25 13:45:00|18207.03|18207.03|18198.17|18198.17|18207.11|18207.11|18198.11|18198.11|0
1692971400000|2023-08-25 13:50:00|18198.24|18198.24|18191.59|18191.59|18198.27|18198.27|18190.58|18190.58|0
1692971700000|2023-08-25 13:55:00|18191.36|18191.36|18188.39|18188.39|18192.06|18192.06|18188.24|18188.24|0
1692972000000|2023-08-25 14:00:00|18188.34|18188.34|18187.42|18187.42|18190.69|18190.69|18178.79|18178.79|0
1692972300000|2023-08-25 14:05:00|18187.16|18187.16|18173.01|18173.01|18187.16|18187.16|18172.97|18172.97|0
1692972600000|2023-08-25 14:10:00|18172.87|18172.87|18181.58|18181.58|18181.8|18181.8|18172.58|18172.58|0
1692972900000|2023-08-25 14:15:00|18181.97|18181.97|18199.51|18199.51|18206.89|18206.89|18181.97|18181.97|0
1692973200000|2023-08-25 14:20:00|18199.53|18199.53|18196.31|18196.31|18201|18201|18196.31|18196.31|0
1692973500000|2023-08-25 14:25:00|18196.3|18196.3|18190.6|18190.6|18196.3|18196.3|18186.95|18186.95|0
1692973800000|2023-08-25 14:30:00|18190.53|18190.53|18182.92|18182.92|18191.07|18191.07|18182.92|18182.92|0
1692974100000|2023-08-25 14:35:00|18182.88|18182.88|18171.3|18171.3|18182.88|18182.88|18171.3|18171.3|0
1692974400000|2023-08-25 14:40:00|18171.23|18171.23|18152.64|18152.64|18171.5|18171.5|18152.64|18152.64|0
1692974700000|2023-08-25 14:45:00|18152.49|18152.49|18146.38|18146.38|18152.49|18152.49|18145.96|18145.96|0
1692975000000|2023-08-25 14:50:00|18146.34|18146.34|18144.28|18144.28|18151.78|18151.78|18144.07|18144.07|0
1692975300000|2023-08-25 14:55:00|18144.38|18144.38|18133.82|18133.82|18144.38|18144.38|18132.28|18132.28|0
1692975600000|2023-08-25 15:00:00|18133.86|18133.86|18135.84|18135.84|18136.6|18136.6|18132.75|18132.75|0
1692975900000|2023-08-25 15:05:00|18135.83|18135.83|18138.23|18138.23|18139.56|18139.56|18133.62|18133.62|0
1692976200000|2023-08-25 15:10:00|18138.19|18138.19|18137.37|18137.37|18146.83|18146.83|18137.37|18137.37|0
1692976500000|2023-08-25 15:15:00|18137.28|18137.28|18134.6|18134.6|18137.28|18137.28|18131.84|18131.84|0
1692976800000|2023-08-25 15:20:00|18134.64|18134.64|18134.89|18134.89|18135.69|18135.69|18132.81|18132.81|0
1692977100000|2023-08-25 15:25:00|18134.84|18134.84|18148.74|18148.74|18149.01|18149.01|18134.84|18134.84|0
1693293300000|2023-08-29 07:15:00|18393.61|18393.61|18390.63|18390.63|18399.19|18399.19|18390.38|18390.38|0
1693293600000|2023-08-29 07:20:00|18390.67|18390.67|18400.05|18400.05|18400.24|18400.24|18388.49|18388.49|0
1693293900000|2023-08-29 07:25:00|18400.45|18400.45|18406.8|18406.8|18406.8|18406.8|18398.6|18398.6|0
1693294200000|2023-08-29 07:30:00|18406.92|18406.92|18422.08|18422.08|18424.55|18424.55|18406.92|18406.92|0
1693294500000|2023-08-29 07:35:00|18422.02|18422.02|18421.22|18421.22|18425.6|18425.6|18421.22|18421.22|0
1693294800000|2023-08-29 07:40:00|18420.82|18420.82|18406.64|18406.64|18420.82|18420.82|18405.7|18405.7|0
1693295100000|2023-08-29 07:45:00|18406.34|18406.34|18396.93|18396.93|18406.45|18406.45|18396.61|18396.61|0
1693295400000|2023-08-29 07:50:00|18396.84|18396.84|18384.33|18384.33|18397.67|18397.67|18384.23|18384.23|0
1693295700000|2023-08-29 07:55:00|18384.1|18384.1|18365.91|18365.91|18384.1|18384.1|18365.76|18365.76|0
1693296000000|2023-08-29 08:00:00|18365.89|18365.89|18360.04|18360.04|18365.89|18365.89|18353.7|18353.7|0
1693296300000|2023-08-29 08:05:00|18359.89|18359.89|18361.58|18361.58|18362.45|18362.45|18359.71|18359.71|0
1693296600000|2023-08-29 08:10:00|18361.65|18361.65|18358.71|18358.71|18361.72|18361.72|18358.03|18358.03|0
1693296900000|2023-08-29 08:15:00|18358.77|18358.77|18369.5|18369.5|18369.97|18369.97|18358.77|18358.77|0
1693297200000|2023-08-29 08:20:00|18369.55|18369.55|18374.72|18374.72|18376.51|18376.51|18369.55|18369.55|0
1693297500000|2023-08-29 08:25:00|18374.78|18374.78|18373.29|18373.29|18375.15|18375.15|18371.17|18371.17|0
1693297800000|2023-08-29 08:30:00|18373.26|18373.26|18374.55|18374.55|18374.66|18374.66|18372.06|18372.06|0
1693298100000|2023-08-29 08:35:00|18374.63|18374.63|18362.78|18362.78|18376.72|18376.72|18362.78|18362.78|0
1693298400000|2023-08-29 08:40:00|18362.75|18362.75|18350.96|18350.96|18362.75|18362.75|18350.96|18350.96|0
1693298700000|2023-08-29 08:45:00|18350.93|18350.93|18342.58|18342.58|18350.97|18350.97|18342.42|18342.42|0
1693299000000|2023-08-29 08:50:00|18342.5|18342.5|18338.05|18338.05|18342.51|18342.51|18337.24|18337.24|0
1693299300000|2023-08-29 08:55:00|18337.98|18337.98|18344.59|18344.59|18345.11|18345.11|18337.98|18337.98|0
1693299600000|2023-08-29 09:00:00|18344.53|18344.53|18355.76|18355.76|18355.77|18355.77|18344.45|18344.45|0
1693299900000|2023-08-29 09:05:00|18355.91|18355.91|18361.69|18361.69|18361.69|18361.69|18355.61|18355.61|0
1693300200000|2023-08-29 09:10:00|18361.73|18361.73|18359.03|18359.03|18362.89|18362.89|18358.94|18358.94|0
1693300500000|2023-08-29 09:15:00|18358.95|18358.95|18351.94|18351.94|18359.24|18359.24|18351.85|18351.85|0
1693300800000|2023-08-29 09:20:00|18351.86|18351.86|18344.75|18344.75|18351.9|18351.9|18344.75|18344.75|0
1693301100000|2023-08-29 09:25:00|18344.69|18344.69|18343.49|18343.49|18344.71|18344.71|18341.66|18341.66|0
1693301400000|2023-08-29 09:30:00|18343.42|18343.42|18347.26|18347.26|18347.26|18347.26|18343|18343|0
1693301700000|2023-08-29 09:35:00|18347.19|18347.19|18352.82|18352.82|18352.85|18352.85|18346.5|18346.5|0
1693302000000|2023-08-29 09:40:00|18352.88|18352.88|18356.93|18356.93|18357.05|18357.05|18352.7|18352.7|0
1693302300000|2023-08-29 09:45:00|18356.9|18356.9|18363.2|18363.2|18363.2|18363.2|18356.81|18356.81|0
1693302600000|2023-08-29 09:50:00|18363.29|18363.29|18368.43|18368.43|18368.87|18368.87|18363.14|18363.14|0
1693302900000|2023-08-29 09:55:00|18368.47|18368.47|18370.2|18370.2|18372.04|18372.04|18368.47|18368.47|0
1693303200000|2023-08-29 10:00:00|18370.18|18370.18|18366.76|18366.76|18370.4|18370.4|18366.61|18366.61|0
1693303500000|2023-08-29 10:05:00|18366.82|18366.82|18367.68|18367.68|18368.21|18368.21|18366.72|18366.72|0
1693303800000|2023-08-29 10:10:00|18367.64|18367.64|18365.57|18365.57|18368.58|18368.58|18364.79|18364.79|0
1693304100000|2023-08-29 10:15:00|18365.66|18365.66|18365.45|18365.45|18366.48|18366.48|18364.87|18364.87|0
1693304400000|2023-08-29 10:20:00|18365.5|18365.5|18375.26|18375.26|18375.26|18375.26|18365.22|18365.22|0
1693304700000|2023-08-29 10:25:00|18375.32|18375.32|18375.46|18375.46|18378.52|18378.52|18375.32|18375.32|0
1693305000000|2023-08-29 10:30:00|18375.42|18375.42|18376.24|18376.24|18376.45|18376.45|18374.77|18374.77|0
1693305300000|2023-08-29 10:35:00|18376.76|18376.76|18374.29|18374.29|18376.76|18376.76|18374.29|18374.29|0
1693305600000|2023-08-29 10:40:00|18374.17|18374.17|18370.63|18370.63|18375.18|18375.18|18370.49|18370.49|0
1693305900000|2023-08-29 10:45:00|18370.59|18370.59|18364.24|18364.24|18370.59|18370.59|18364.16|18364.16|0
1693306200000|2023-08-29 10:50:00|18364.31|18364.31|18358.1|18358.1|18364.41|18364.41|18358.1|18358.1|0
1693306500000|2023-08-29 10:55:00|18358.05|18358.05|18353.36|18353.36|18358.08|18358.08|18353.36|18353.36|0
1693306800000|2023-08-29 11:00:00|18353.31|18353.31|18349.88|18349.88|18353.31|18353.31|18349.64|18349.64|0
1693307100000|2023-08-29 11:05:00|18349.63|18349.63|18347.93|18347.93|18349.63|18349.63|18347.29|18347.29|0
1693307400000|2023-08-29 11:10:00|18347.85|18347.85|18345.09|18345.09|18348.97|18348.97|18345.09|18345.09|0
1693307700000|2023-08-29 11:15:00|18344.92|18344.92|18344.49|18344.49|18345.97|18345.97|18344.12|18344.12|0
1693308000000|2023-08-29 11:20:00|18344.6|18344.6|18345.64|18345.64|18346.73|18346.73|18344.6|18344.6|0
1693308300000|2023-08-29 11:25:00|18345.54|18345.54|18340.39|18340.39|18345.89|18345.89|18339.63|18339.63|0
1693308600000|2023-08-29 11:30:00|18340.31|18340.31|18341.95|18341.95|18342.24|18342.24|18340.17|18340.17|0
1693308900000|2023-08-29 11:35:00|18341.99|18341.99|18337.83|18337.83|18341.99|18341.99|18337.21|18337.21|0
1693309200000|2023-08-29 11:40:00|18337.75|18337.75|18337.62|18337.62|18338.85|18338.85|18337.4|18337.4|0
1693309500000|2023-08-29 11:45:00|18337.66|18337.66|18336.47|18336.47|18338.2|18338.2|18336.11|18336.11|0
1693309800000|2023-08-29 11:50:00|18336.58|18336.58|18337.25|18337.25|18337.46|18337.46|18336.26|18336.26|0
1693310100000|2023-08-29 11:55:00|18337.34|18337.34|18340.37|18340.37|18340.52|18340.52|18337.06|18337.06|0
1693310400000|2023-08-29 12:00:00|18340.61|18340.61|18344.77|18344.77|18344.93|18344.93|18340.4|18340.4|0
1693310700000|2023-08-29 12:05:00|18344.84|18344.84|18345.93|18345.93|18348.05|18348.05|18344.81|18344.81|0
1693311000000|2023-08-29 12:10:00|18345.88|18345.88|18341.85|18341.85|18346.3|18346.3|18341.77|18341.77|0
1693311300000|2023-08-29 12:15:00|18341.89|18341.89|18340.38|18340.38|18342.88|18342.88|18340.36|18340.36|0
1693311600000|2023-08-29 12:20:00|18340.3|18340.3|18335.73|18335.73|18340.5|18340.5|18335.73|18335.73|0
1693311900000|2023-08-29 12:25:00|18335.65|18335.65|18330.16|18330.16|18335.65|18335.65|18329.72|18329.72|0
1693312200000|2023-08-29 12:30:00|18330.06|18330.06|18330.63|18330.63|18331.42|18331.42|18329.43|18329.43|0
1693312500000|2023-08-29 12:35:00|18330.83|18330.83|18327.61|18327.61|18331.46|18331.46|18327.01|18327.01|0
1693312800000|2023-08-29 12:40:00|18327.57|18327.57|18329.55|18329.55|18329.59|18329.59|18327.57|18327.57|0
1693313100000|2023-08-29 12:45:00|18329.51|18329.51|18325.09|18325.09|18329.69|18329.69|18324.35|18324.35|0
1693313400000|2023-08-29 12:50:00|18325.02|18325.02|18322.47|18322.47|18328.2|18328.2|18322.23|18322.23|0
1693313700000|2023-08-29 12:55:00|18322.43|18322.43|18321.47|18321.47|18322.43|18322.43|18320.4|18320.4|0
1693314000000|2023-08-29 13:00:00|18321.4|18321.4|18321.92|18321.92|18322.84|18322.84|18320.47|18320.47|0
1693314300000|2023-08-29 13:05:00|18321.96|18321.96|18317.67|18317.67|18322.01|18322.01|18317.63|18317.63|0
1693314600000|2023-08-29 13:10:00|18317.9|18317.9|18315.97|18315.97|18317.91|18317.91|18315.44|18315.44|0
1693314900000|2023-08-29 13:15:00|18316.02|18316.02|18315.7|18315.7|18316.16|18316.16|18313.01|18313.01|0
1693315200000|2023-08-29 13:20:00|18315.93|18315.93|18316.93|18316.93|18318.55|18318.55|18315.93|18315.93|0
1693315500000|2023-08-29 13:25:00|18317.06|18317.06|18317.98|18317.98|18318.57|18318.57|18316.4|18316.4|0
1693315800000|2023-08-29 13:30:00|18318.02|18318.02|18309.77|18309.77|18318.65|18318.65|18309.62|18309.62|0
1693316100000|2023-08-29 13:35:00|18309.67|18309.67|18328.53|18328.53|18328.53|18328.53|18309.53|18309.53|0
1693316400000|2023-08-29 13:40:00|18328.5|18328.5|18345.53|18345.53|18345.95|18345.95|18328.4|18328.4|0
1693316700000|2023-08-29 13:45:00|18345.66|18345.66|18356.13|18356.13|18356.34|18356.34|18345.64|18345.64|0
1693317000000|2023-08-29 13:50:00|18355.99|18355.99|18362.31|18362.31|18363.33|18363.33|18355.74|18355.74|0
1693317300000|2023-08-29 13:55:00|18362.24|18362.24|18357.47|18357.47|18362.28|18362.28|18356.81|18356.81|0
1693317600000|2023-08-29 14:00:00|18357.22|18357.22|18385.75|18385.75|18390.52|18390.52|18357.22|18357.22|0
1693317900000|2023-08-29 14:05:00|18385.92|18385.92|18391.08|18391.08|18392|18392|18385.64|18385.64|0
1693318200000|2023-08-29 14:10:00|18390.95|18390.95|18393.35|18393.35|18393.35|18393.35|18387.06|18387.06|0
1693318500000|2023-08-29 14:15:00|18393.24|18393.24|18403.63|18403.63|18403.67|18403.67|18393.24|18393.24|0
1693318800000|2023-08-29 14:20:00|18403.85|18403.85|18414.66|18414.66|18415.17|18415.17|18403.85|18403.85|0
1693319100000|2023-08-29 14:25:00|18414.54|18414.54|18440.53|18440.53|18440.69|18440.69|18414.43|18414.43|0
1693319400000|2023-08-29 14:30:00|18440.69|18440.69|18450.84|18450.84|18450.92|18450.92|18440.69|18440.69|0
1693319700000|2023-08-29 14:35:00|18450.89|18450.89|18453.62|18453.62|18461.1|18461.1|18450.89|18450.89|0
1693320000000|2023-08-29 14:40:00|18453.82|18453.82|18451.66|18451.66|18455.83|18455.83|18451.66|18451.66|0
1693320300000|2023-08-29 14:45:00|18451.56|18451.56|18454.18|18454.18|18454.46|18454.46|18449.26|18449.26|0
1693320600000|2023-08-29 14:50:00|18454.25|18454.25|18454.35|18454.35|18458.99|18458.99|18454.19|18454.19|0
1693320900000|2023-08-29 14:55:00|18454.15|18454.15|18446.6|18446.6|18454.15|18454.15|18446.58|18446.58|0
1693321200000|2023-08-29 15:00:00|18446.4|18446.4|18450.95|18450.95|18451|18451|18445.68|18445.68|0
1693321500000|2023-08-29 15:05:00|18450.99|18450.99|18456.12|18456.12|18457.15|18457.15|18450.87|18450.87|0
1693321800000|2023-08-29 15:10:00|18456.19|18456.19|18464.47|18464.47|18464.47|18464.47|18456|18456|0
1693322100000|2023-08-29 15:15:00|18464.39|18464.39|18471.61|18471.61|18471.61|18471.61|18464.28|18464.28|0
1693322400000|2023-08-29 15:20:00|18471.74|18471.74|18475.53|18475.53|18475.82|18475.82|18471.74|18471.74|0
1693322700000|2023-08-29 15:25:00|18475.46|18475.46|18474.68|18474.68|18475.57|18475.57|18471.2|18471.2|0
1693379700000|2023-08-30 07:15:00|18503.51|18503.51|18513.06|18513.06|18513.06|18513.06|18500.71|18500.71|0
1693380000000|2023-08-30 07:20:00|18513.26|18513.26|18526.99|18526.99|18526.99|18526.99|18513.26|18513.26|0
1693380300000|2023-08-30 07:25:00|18527.1|18527.1|18538.63|18538.63|18541.53|18541.53|18527.1|18527.1|0
1693380600000|2023-08-30 07:30:00|18538.47|18538.47|18553.46|18553.46|18553.51|18553.51|18538.47|18538.47|0
1693380900000|2023-08-30 07:35:00|18553.38|18553.38|18550.95|18550.95|18558.53|18558.53|18550.74|18550.74|0
1693381200000|2023-08-30 07:40:00|18550.67|18550.67|18546.27|18546.27|18552.74|18552.74|18546.2|18546.2|0
1693381500000|2023-08-30 07:45:00|18546.05|18546.05|18554.67|18554.67|18554.67|18554.67|18545.38|18545.38|0
1693381800000|2023-08-30 07:50:00|18554.72|18554.72|18560.29|18560.29|18560.37|18560.37|18554.72|18554.72|0
1693382100000|2023-08-30 07:55:00|18560.21|18560.21|18566.94|18566.94|18566.96|18566.96|18559.83|18559.83|0
1693382400000|2023-08-30 08:00:00|18567.12|18567.12|18565.69|18565.69|18572.89|18572.89|18565.69|18565.69|0
1693382700000|2023-08-30 08:05:00|18565.59|18565.59|18550.2|18550.2|18565.59|18565.59|18548.92|18548.92|0
1693383000000|2023-08-30 08:10:00|18550.27|18550.27|18550.32|18550.32|18551.63|18551.63|18548.08|18548.08|0
1693383300000|2023-08-30 08:15:00|18550.53|18550.53|18553.51|18553.51|18554.06|18554.06|18549.24|18549.24|0
1693383600000|2023-08-30 08:20:00|18553.46|18553.46|18549.66|18549.66|18555.29|18555.29|18549.54|18549.54|0
1693383900000|2023-08-30 08:25:00|18549.37|18549.37|18533.07|18533.07|18549.38|18549.38|18533.07|18533.07|0
1693384200000|2023-08-30 08:30:00|18533|18533|18531.33|18531.33|18533|18533|18527.16|18527.16|0
1693384500000|2023-08-30 08:35:00|18531.38|18531.38|18531.04|18531.04|18531.82|18531.82|18529.42|18529.42|0
1693384800000|2023-08-30 08:40:00|18530.96|18530.96|18528.03|18528.03|18531.71|18531.71|18527.42|18527.42|0
1693385100000|2023-08-30 08:45:00|18528.1|18528.1|18529.15|18529.15|18529.15|18529.15|18526.61|18526.61|0
1693385400000|2023-08-30 08:50:00|18529.26|18529.26|18526.35|18526.35|18530.13|18530.13|18525.9|18525.9|0
1693385700000|2023-08-30 08:55:00|18526.43|18526.43|18524.17|18524.17|18527.78|18527.78|18523.68|18523.68|0
1693386000000|2023-08-30 09:00:00|18524.05|18524.05|18524.23|18524.23|18525.08|18525.08|18523.79|18523.79|0
1693386300000|2023-08-30 09:05:00|18524.34|18524.34|18521.87|18521.87|18524.34|18524.34|18521.87|18521.87|0
1693386600000|2023-08-30 09:10:00|18521.98|18521.98|18522.72|18522.72|18522.98|18522.98|18520.7|18520.7|0
1693386900000|2023-08-30 09:15:00|18522.66|18522.66|18522.9|18522.9|18523.02|18523.02|18521.26|18521.26|0
1693387200000|2023-08-30 09:20:00|18522.85|18522.85|18523.91|18523.91|18525.87|18525.87|18522.44|18522.44|0
1693387500000|2023-08-30 09:25:00|18523.88|18523.88|18520.74|18520.74|18524.39|18524.39|18520.41|18520.41|0
1693387800000|2023-08-30 09:30:00|18520.68|18520.68|18509.26|18509.26|18520.68|18520.68|18509.01|18509.01|0
1693388100000|2023-08-30 09:35:00|18509.09|18509.09|18508.47|18508.47|18510.03|18510.03|18507.79|18507.79|0
1693388400000|2023-08-30 09:40:00|18508.51|18508.51|18507.09|18507.09|18509.36|18509.36|18506.7|18506.7|0
1693388700000|2023-08-30 09:45:00|18507.12|18507.12|18505.18|18505.18|18507.56|18507.56|18504.41|18504.41|0
1693389000000|2023-08-30 09:50:00|18505.25|18505.25|18507.38|18507.38|18508.4|18508.4|18505.24|18505.24|0
1693389300000|2023-08-30 09:55:00|18507.31|18507.31|18517.18|18517.18|18517.45|18517.45|18507.17|18507.17|0
1693389600000|2023-08-30 10:00:00|18517.19|18517.19|18528.29|18528.29|18528.29|18528.29|18517.19|18517.19|0
1693389900000|2023-08-30 10:05:00|18528.25|18528.25|18532.89|18532.89|18532.89|18532.89|18527.6|18527.6|0
1693390200000|2023-08-30 10:10:00|18533.02|18533.02|18534.07|18534.07|18534.13|18534.13|18532.77|18532.77|0
1693390500000|2023-08-30 10:15:00|18534.01|18534.01|18538.16|18538.16|18538.37|18538.37|18533.68|18533.68|0
1693390800000|2023-08-30 10:20:00|18538.07|18538.07|18541.76|18541.76|18542.18|18542.18|18537.95|18537.95|0
1693391100000|2023-08-30 10:25:00|18541.61|18541.61|18541.57|18541.57|18542.44|18542.44|18541.18|18541.18|0
1693391400000|2023-08-30 10:30:00|18541.44|18541.44|18542.05|18542.05|18542.26|18542.26|18540.74|18540.74|0
1693391700000|2023-08-30 10:35:00|18541.93|18541.93|18543.76|18543.76|18543.95|18543.95|18541.6|18541.6|0
1693392000000|2023-08-30 10:40:00|18543.84|18543.84|18544.97|18544.97|18545.06|18545.06|18542.94|18542.94|0
1693392300000|2023-08-30 10:45:00|18545.02|18545.02|18542.54|18542.54|18546.04|18546.04|18542.54|18542.54|0
1693392600000|2023-08-30 10:50:00|18542.37|18542.37|18542.64|18542.64|18543.72|18543.72|18541.58|18541.58|0
1693392900000|2023-08-30 10:55:00|18542.36|18542.36|18541.2|18541.2|18543.11|18543.11|18541.13|18541.13|0
1693393200000|2023-08-30 11:00:00|18540.92|18540.92|18533.39|18533.39|18540.92|18540.92|18533.39|18533.39|0
1693393500000|2023-08-30 11:05:00|18533.47|18533.47|18535.9|18535.9|18536.17|18536.17|18532.78|18532.78|0
1693393800000|2023-08-30 11:10:00|18535.94|18535.94|18536.68|18536.68|18537.63|18537.63|18535.94|18535.94|0
1693394100000|2023-08-30 11:15:00|18536.79|18536.79|18538.24|18538.24|18539.42|18539.42|18536.58|18536.58|0
1693394400000|2023-08-30 11:20:00|18538.11|18538.11|18539.98|18539.98|18540.22|18540.22|18537.22|18537.22|0
1693394700000|2023-08-30 11:25:00|18540.1|18540.1|18542.28|18542.28|18542.28|18542.28|18539.98|18539.98|0
1693395000000|2023-08-30 11:30:00|18542.17|18542.17|18541.88|18541.88|18542.58|18542.58|18540.55|18540.55|0
1693395300000|2023-08-30 11:35:00|18541.91|18541.91|18540.52|18540.52|18542.84|18542.84|18540.52|18540.52|0
1693395600000|2023-08-30 11:40:00|18540.4|18540.4|18549.17|18549.17|18549.24|18549.24|18539.95|18539.95|0
1693395900000|2023-08-30 11:45:00|18549.23|18549.23|18549.16|18549.16|18549.95|18549.95|18548.67|18548.67|0
1693396200000|2023-08-30 11:50:00|18549.2|18549.2|18548.81|18548.81|18551.12|18551.12|18548.58|18548.58|0
1693396500000|2023-08-30 11:55:00|18548.85|18548.85|18550.81|18550.81|18551.81|18551.81|18548.69|18548.69|0
1693396800000|2023-08-30 12:00:00|18550.74|18550.74|18550.12|18550.12|18551.08|18551.08|18549.41|18549.41|0
1693397100000|2023-08-30 12:05:00|18550.09|18550.09|18550.62|18550.62|18551.5|18551.5|18549.56|18549.56|0
1693397400000|2023-08-30 12:10:00|18550.54|18550.54|18552.76|18552.76|18553.02|18553.02|18550.32|18550.32|0
1693397700000|2023-08-30 12:15:00|18552.86|18552.86|18562.22|18562.22|18562.47|18562.47|18552.86|18552.86|0
1693398000000|2023-08-30 12:20:00|18562.36|18562.36|18555.86|18555.86|18562.59|18562.59|18555.82|18555.82|0
1693398300000|2023-08-30 12:25:00|18555.91|18555.91|18557.95|18557.95|18557.95|18557.95|18554.94|18554.94|0
1693398600000|2023-08-30 12:30:00|18558.14|18558.14|18571.23|18571.23|18571.23|18571.23|18558.14|18558.14|0
1693398900000|2023-08-30 12:35:00|18571.09|18571.09|18568.85|18568.85|18571.09|18571.09|18565.83|18565.83|0
1693399200000|2023-08-30 12:40:00|18568.93|18568.93|18569.4|18569.4|18570.1|18570.1|18568.46|18568.46|0
1693399500000|2023-08-30 12:45:00|18569.18|18569.18|18570.95|18570.95|18572|18572|18568.72|18568.72|0
1693399800000|2023-08-30 12:50:00|18571.09|18571.09|18578.91|18578.91|18580.18|18580.18|18571.09|18571.09|0
1693400100000|2023-08-30 12:55:00|18578.94|18578.94|18586.45|18586.45|18586.45|18586.45|18578.54|18578.54|0
1693400400000|2023-08-30 13:00:00|18586.51|18586.51|18592.57|18592.57|18592.64|18592.64|18586.51|18586.51|0
1693400700000|2023-08-30 13:05:00|18592.6|18592.6|18596.5|18596.5|18597.28|18597.28|18592.6|18592.6|0
1693401000000|2023-08-30 13:10:00|18596.33|18596.33|18587.11|18587.11|18596.33|18596.33|18587.11|18587.11|0
1693401300000|2023-08-30 13:15:00|18587|18587|18579.11|18579.11|18587|18587|18579.11|18579.11|0
1693401600000|2023-08-30 13:20:00|18578.75|18578.75|18579.73|18579.73|18580.07|18580.07|18577.42|18577.42|0
1693401900000|2023-08-30 13:25:00|18579.67|18579.67|18574.4|18574.4|18579.9|18579.9|18574.33|18574.33|0
1693402200000|2023-08-30 13:30:00|18574.32|18574.32|18567.88|18567.88|18574.4|18574.4|18567.4|18567.4|0
1693402500000|2023-08-30 13:35:00|18567.99|18567.99|18562.47|18562.47|18569.5|18569.5|18562.37|18562.37|0
1693402800000|2023-08-30 13:40:00|18562.35|18562.35|18565.05|18565.05|18565.44|18565.44|18561.62|18561.62|0
1693403100000|2023-08-30 13:45:00|18565|18565|18569.37|18569.37|18570.1|18570.1|18564.82|18564.82|0
1693403400000|2023-08-30 13:50:00|18569.41|18569.41|18575.89|18575.89|18575.89|18575.89|18569.2|18569.2|0
1693403700000|2023-08-30 13:55:00|18575.94|18575.94|18576.19|18576.19|18576.72|18576.72|18572.79|18572.79|0
1693404000000|2023-08-30 14:00:00|18576.29|18576.29|18573.65|18573.65|18577.28|18577.28|18573.45|18573.45|0
1693404300000|2023-08-30 14:05:00|18573.68|18573.68|18574.6|18574.6|18574.6|18574.6|18572.83|18572.83|0
1693404600000|2023-08-30 14:10:00|18574.58|18574.58|18571.38|18571.38|18574.58|18574.58|18571.11|18571.11|0
1693404900000|2023-08-30 14:15:00|18571.47|18571.47|18570.43|18570.43|18573.68|18573.68|18570.24|18570.24|0
1693405200000|2023-08-30 14:20:00|18570.73|18570.73|18552.75|18552.75|18570.73|18570.73|18552.25|18552.25|0
1693405500000|2023-08-30 14:25:00|18552.78|18552.78|18531|18531|18553.06|18553.06|18531|18531|0
1693405800000|2023-08-30 14:30:00|18530.95|18530.95|18542.59|18542.59|18542.71|18542.71|18530.66|18530.66|0
1693406100000|2023-08-30 14:35:00|18542.55|18542.55|18550.69|18550.69|18550.88|18550.88|18542.37|18542.37|0
1693406400000|2023-08-30 14:40:00|18550.8|18550.8|18555.36|18555.36|18555.58|18555.58|18550.76|18550.76|0
1693406700000|2023-08-30 14:45:00|18555.39|18555.39|18554.07|18554.07|18556.11|18556.11|18553.75|18553.75|0
1693407000000|2023-08-30 14:50:00|18554.18|18554.18|18552.43|18552.43|18554.52|18554.52|18550.91|18550.91|0
1693407300000|2023-08-30 14:55:00|18552.5|18552.5|18548.13|18548.13|18553.7|18553.7|18548.09|18548.09|0
1693407600000|2023-08-30 15:00:00|18548.07|18548.07|18552.13|18552.13|18552.13|18552.13|18546.99|18546.99|0
1693407900000|2023-08-30 15:05:00|18552.09|18552.09|18559.35|18559.35|18560.14|18560.14|18552.05|18552.05|0
1693408200000|2023-08-30 15:10:00|18559.29|18559.29|18554.99|18554.99|18559.49|18559.49|18554.72|18554.72|0
1693408500000|2023-08-30 15:15:00|18555.12|18555.12|18552.94|18552.94|18556.17|18556.17|18552.84|18552.84|0
1693408800000|2023-08-30 15:20:00|18552.91|18552.91|18553.56|18553.56|18555.08|18555.08|18552.91|18552.91|0
1693409100000|2023-08-30 15:25:00|18553.48|18553.48|18553.5|18553.5|18555.91|18555.91|18553.08|18553.08|0
1693466100000|2023-08-31 07:15:00|18602.11|18602.11|18621.47|18621.47|18621.74|18621.74|18600.58|18600.58|0
1693466400000|2023-08-31 07:20:00|18621.51|18621.51|18623.65|18623.65|18627.64|18627.64|18621.51|18621.51|0
1693466700000|2023-08-31 07:25:00|18623.6|18623.6|18627.08|18627.08|18627.79|18627.79|18622.93|18622.93|0
1693467000000|2023-08-31 07:30:00|18627.23|18627.23|18638.86|18638.86|18638.9|18638.9|18626.93|18626.93|0
1693467300000|2023-08-31 07:35:00|18638.69|18638.69|18645.65|18645.65|18646.36|18646.36|18638.69|18638.69|0
1693467600000|2023-08-31 07:40:00|18645.76|18645.76|18644.44|18644.44|18647.4|18647.4|18643.71|18643.71|0
1693467900000|2023-08-31 07:45:00|18644.32|18644.32|18648.76|18648.76|18649.76|18649.76|18644|18644|0
1693468200000|2023-08-31 07:50:00|18648.94|18648.94|18644.9|18644.9|18649.23|18649.23|18641.82|18641.82|0
1693468500000|2023-08-31 07:55:00|18645.16|18645.16|18649.09|18649.09|18650.28|18650.28|18645.05|18645.05|0
1693468800000|2023-08-31 08:00:00|18649.05|18649.05|18647.65|18647.65|18651.61|18651.61|18646.68|18646.68|0
1693469100000|2023-08-31 08:05:00|18647.75|18647.75|18654.13|18654.13|18654.24|18654.24|18647.45|18647.45|0
1693469400000|2023-08-31 08:10:00|18654.45|18654.45|18657.85|18657.85|18658.02|18658.02|18654.45|18654.45|0
1693469700000|2023-08-31 08:15:00|18657.79|18657.79|18654.64|18654.64|18658.85|18658.85|18654.64|18654.64|0
1693470000000|2023-08-31 08:20:00|18654.56|18654.56|18652.93|18652.93|18654.59|18654.59|18652.22|18652.22|0
1693470300000|2023-08-31 08:25:00|18652.81|18652.81|18655.02|18655.02|18655.54|18655.54|18652.09|18652.09|0
1693470600000|2023-08-31 08:30:00|18654.93|18654.93|18651.14|18651.14|18656.29|18656.29|18651.06|18651.06|0
1693470900000|2023-08-31 08:35:00|18651.3|18651.3|18651.14|18651.14|18653.1|18653.1|18650.25|18650.25|0
1693471200000|2023-08-31 08:40:00|18651.08|18651.08|18649.51|18649.51|18652.51|18652.51|18649.51|18649.51|0
1693471500000|2023-08-31 08:45:00|18649.58|18649.58|18650.22|18650.22|18650.56|18650.56|18648.77|18648.77|0
1693471800000|2023-08-31 08:50:00|18650.51|18650.51|18646.27|18646.27|18651.1|18651.1|18646.26|18646.26|0
1693472100000|2023-08-31 08:55:00|18646.22|18646.22|18642.95|18642.95|18648.11|18648.11|18642.66|18642.66|0
1693472400000|2023-08-31 09:00:00|18643.09|18643.09|18640.92|18640.92|18645.03|18645.03|18638.88|18638.88|0
1693472700000|2023-08-31 09:05:00|18640.99|18640.99|18634.71|18634.71|18640.99|18640.99|18634.25|18634.25|0
1693473000000|2023-08-31 09:10:00|18634.63|18634.63|18626.85|18626.85|18634.63|18634.63|18625.99|18625.99|0
1693473300000|2023-08-31 09:15:00|18626.63|18626.63|18627.45|18627.45|18628.39|18628.39|18626.37|18626.37|0
1693473600000|2023-08-31 09:20:00|18627.43|18627.43|18623.54|18623.54|18627.86|18627.86|18623.25|18623.25|0
1693473900000|2023-08-31 09:25:00|18623.49|18623.49|18626.58|18626.58|18626.97|18626.97|18622.39|18622.39|0
1693474200000|2023-08-31 09:30:00|18626.47|18626.47|18627.38|18627.38|18628.19|18628.19|18626.4|18626.4|0
1693474500000|2023-08-31 09:35:00|18627.27|18627.27|18625.54|18625.54|18627.33|18627.33|18623.81|18623.81|0
1693474800000|2023-08-31 09:40:00|18625.5|18625.5|18620.21|18620.21|18626.11|18626.11|18620.18|18620.18|0
1693475100000|2023-08-31 09:45:00|18620.14|18620.14|18619.57|18619.57|18620.49|18620.49|18618.68|18618.68|0
1693475400000|2023-08-31 09:50:00|18619.51|18619.51|18620.2|18620.2|18620.74|18620.74|18618.16|18618.16|0
1693475700000|2023-08-31 09:55:00|18620.01|18620.01|18618.4|18618.4|18620.01|18620.01|18615.65|18615.65|0
1693476000000|2023-08-31 10:00:00|18618.52|18618.52|18627.68|18627.68|18627.84|18627.84|18618.52|18618.52|0
1693476300000|2023-08-31 10:05:00|18627.85|18627.85|18628.01|18628.01|18628.46|18628.46|18627.26|18627.26|0
1693476600000|2023-08-31 10:10:00|18628.12|18628.12|18628.23|18628.23|18629.37|18629.37|18628|18628|0
1693476900000|2023-08-31 10:15:00|18628.21|18628.21|18630.23|18630.23|18630.41|18630.41|18626.53|18626.53|0
1693477200000|2023-08-31 10:20:00|18630.29|18630.29|18631.39|18631.39|18631.81|18631.81|18629.95|18629.95|0
1693477500000|2023-08-31 10:25:00|18631.36|18631.36|18628.54|18628.54|18631.54|18631.54|18628.54|18628.54|0
1693477800000|2023-08-31 10:30:00|18628.76|18628.76|18628.12|18628.12|18628.83|18628.83|18627.5|18627.5|0
1693478100000|2023-08-31 10:35:00|18628.07|18628.07|18627.99|18627.99|18629.18|18629.18|18626.36|18626.36|0
1693478400000|2023-08-31 10:40:00|18628.05|18628.05|18626.57|18626.57|18628.23|18628.23|18626.56|18626.56|0
1693478700000|2023-08-31 10:45:00|18626.48|18626.48|18625.72|18625.72|18626.54|18626.54|18624.83|18624.83|0
1693479000000|2023-08-31 10:50:00|18625.79|18625.79|18626.29|18626.29|18626.4|18626.4|18624.98|18624.98|0
1693479300000|2023-08-31 10:55:00|18626.07|18626.07|18628.97|18628.97|18629.21|18629.21|18625.98|18625.98|0
1693479600000|2023-08-31 11:00:00|18628.93|18628.93|18626.84|18626.84|18628.93|18628.93|18625.75|18625.75|0
1693479900000|2023-08-31 11:05:00|18626.78|18626.78|18626.54|18626.54|18626.8|18626.8|18625.84|18625.84|0
1693480200000|2023-08-31 11:10:00|18626.58|18626.58|18626.67|18626.67|18627.34|18627.34|18625.04|18625.04|0
1693480500000|2023-08-31 11:15:00|18626.62|18626.62|18627.6|18627.6|18627.6|18627.6|18626.12|18626.12|0
1693480800000|2023-08-31 11:20:00|18627.66|18627.66|18630.94|18630.94|18630.94|18630.94|18627.56|18627.56|0
1693481100000|2023-08-31 11:25:00|18630.87|18630.87|18632.64|18632.64|18632.87|18632.87|18630.87|18630.87|0
1693481400000|2023-08-31 11:30:00|18632.68|18632.68|18634.81|18634.81|18635.46|18635.46|18632.68|18632.68|0
1693481700000|2023-08-31 11:35:00|18634.94|18634.94|18640.32|18640.32|18640.52|18640.52|18634.94|18634.94|0
1693482000000|2023-08-31 11:40:00|18640.36|18640.36|18645.97|18645.97|18645.97|18645.97|18640.36|18640.36|0
1693482300000|2023-08-31 11:45:00|18646.08|18646.08|18647.25|18647.25|18647.46|18647.46|18646.08|18646.08|0
1693482600000|2023-08-31 11:50:00|18647.35|18647.35|18650.21|18650.21|18650.83|18650.83|18647.35|18647.35|0
1693482900000|2023-08-31 11:55:00|18650.13|18650.13|18650.29|18650.29|18651.5|18651.5|18649.18|18649.18|0
1693483200000|2023-08-31 12:00:00|18650.17|18650.17|18648.54|18648.54|18650.17|18650.17|18646.64|18646.64|0
1693483500000|2023-08-31 12:05:00|18648.45|18648.45|18648.5|18648.5|18649.46|18649.46|18647.62|18647.62|0
1693483800000|2023-08-31 12:10:00|18648.54|18648.54|18650.45|18650.45|18651.91|18651.91|18648.54|18648.54|0
1693484100000|2023-08-31 12:15:00|18650.3|18650.3|18651.31|18651.31|18652.2|18652.2|18649.76|18649.76|0
1693484400000|2023-08-31 12:20:00|18651.45|18651.45|18649.86|18649.86|18652|18652|18646.75|18646.75|0
1693484700000|2023-08-31 12:25:00|18649.79|18649.79|18652.75|18652.75|18653.08|18653.08|18649.79|18649.79|0
1693485000000|2023-08-31 12:30:00|18653.12|18653.12|18665.94|18665.94|18665.95|18665.95|18652.92|18652.92|0
1693485300000|2023-08-31 12:35:00|18666.01|18666.01|18663.23|18663.23|18667.38|18667.38|18662.83|18662.83|0
1693485600000|2023-08-31 12:40:00|18663.16|18663.16|18649.65|18649.65|18663.58|18663.58|18649.34|18649.34|0
1693485900000|2023-08-31 12:45:00|18649.69|18649.69|18633.44|18633.44|18649.9|18649.9|18633.27|18633.27|0
1693486200000|2023-08-31 12:50:00|18633.6|18633.6|18617.41|18617.41|18633.6|18633.6|18617.41|18617.41|0
1693486500000|2023-08-31 12:55:00|18617.31|18617.31|18610.75|18610.75|18617.46|18617.46|18608.45|18608.45|0
1693486800000|2023-08-31 13:00:00|18610.71|18610.71|18608.45|18608.45|18610.77|18610.77|18607.81|18607.81|0
1693487100000|2023-08-31 13:05:00|18608.34|18608.34|18608.58|18608.58|18608.59|18608.59|18606.7|18606.7|0
1693487400000|2023-08-31 13:10:00|18608.54|18608.54|18605.25|18605.25|18610.76|18610.76|18605.21|18605.21|0
1693487700000|2023-08-31 13:15:00|18605.02|18605.02|18600.08|18600.08|18605.02|18605.02|18599.56|18599.56|0
1693488000000|2023-08-31 13:20:00|18600.12|18600.12|18593.57|18593.57|18600.12|18600.12|18593.53|18593.53|0
1693488300000|2023-08-31 13:25:00|18593.6|18593.6|18592.88|18592.88|18593.86|18593.86|18592.46|18592.46|0
1693488600000|2023-08-31 13:30:00|18592.96|18592.96|18589.99|18589.99|18593.04|18593.04|18585.23|18585.23|0
1693488900000|2023-08-31 13:35:00|18589.92|18589.92|18584.94|18584.94|18589.99|18589.99|18584.78|18584.78|0
1693489200000|2023-08-31 13:40:00|18585.05|18585.05|18576.74|18576.74|18585.39|18585.39|18576.57|18576.57|0
1693489500000|2023-08-31 13:45:00|18576.75|18576.75|18582.97|18582.97|18583.08|18583.08|18576.62|18576.62|0
1693489800000|2023-08-31 13:50:00|18583.09|18583.09|18596.06|18596.06|18596.06|18596.06|18583.09|18583.09|0
1693490100000|2023-08-31 13:55:00|18596.01|18596.01|18610.02|18610.02|18610.09|18610.09|18595.89|18595.89|0
1693490400000|2023-08-31 14:00:00|18610.05|18610.05|18614.47|18614.47|18614.62|18614.62|18609.52|18609.52|0
1693490700000|2023-08-31 14:05:00|18614.59|18614.59|18614.92|18614.92|18614.94|18614.94|18611.99|18611.99|0
1693491000000|2023-08-31 14:10:00|18615.04|18615.04|18632.64|18632.64|18632.76|18632.76|18614.85|18614.85|0
1693491300000|2023-08-31 14:15:00|18632.57|18632.57|18634.67|18634.67|18637.11|18637.11|18632.56|18632.56|0
1693491600000|2023-08-31 14:20:00|18634.77|18634.77|18630.66|18630.66|18635.85|18635.85|18630.47|18630.47|0
1693491900000|2023-08-31 14:25:00|18630.59|18630.59|18626.36|18626.36|18630.59|18630.59|18625.63|18625.63|0
1693492200000|2023-08-31 14:30:00|18626.5|18626.5|18627.17|18627.17|18628.16|18628.16|18626.05|18626.05|0
1693492500000|2023-08-31 14:35:00|18627.27|18627.27|18627.89|18627.89|18628.51|18628.51|18626.11|18626.11|0
1693492800000|2023-08-31 14:40:00|18627.95|18627.95|18622.5|18622.5|18628.2|18628.2|18622.42|18622.42|0
1693493100000|2023-08-31 14:45:00|18622.56|18622.56|18618.46|18618.46|18622.58|18622.58|18618.34|18618.34|0
1693493400000|2023-08-31 14:50:00|18618.38|18618.38|18618.88|18618.88|18619.13|18619.13|18616.92|18616.92|0
1693493700000|2023-08-31 14:55:00|18618.93|18618.93|18619.15|18619.15|18620.28|18620.28|18618.08|18618.08|0
1693494000000|2023-08-31 15:00:00|18619.27|18619.27|18612.47|18612.47|18619.6|18619.6|18612.2|18612.2|0
1693494300000|2023-08-31 15:05:00|18612.45|18612.45|18604.07|18604.07|18612.45|18612.45|18602.47|18602.47|0
1693494600000|2023-08-31 15:10:00|18604.11|18604.11|18606.46|18606.46|18606.91|18606.91|18604.11|18604.11|0
1693494900000|2023-08-31 15:15:00|18606.59|18606.59|18609.99|18609.99|18612.59|18612.59|18606.59|18606.59|0
1693495200000|2023-08-31 15:20:00|18609.96|18609.96|18606.49|18606.49|18609.96|18609.96|18604.68|18604.68|0
1693495500000|2023-08-31 15:25:00|18606.87|18606.87|18602.05|18602.05|18609.3|18609.3|18601.99|18601.99|0
1693552500000|2023-09-01 07:15:00|18567.28|18567.28|18565.37|18565.37|18570|18570|18564.68|18564.68|0
1693552800000|2023-09-01 07:20:00|18564.71|18564.71|18546.72|18546.72|18564.71|18564.71|18546.72|18546.72|0
1693553100000|2023-09-01 07:25:00|18546.66|18546.66|18548.34|18548.34|18551.31|18551.31|18545.94|18545.94|0
1693553400000|2023-09-01 07:30:00|18548.38|18548.38|18561.54|18561.54|18562.24|18562.24|18548.29|18548.29|0
1693553700000|2023-09-01 07:35:00|18561.32|18561.32|18565.99|18565.99|18565.99|18565.99|18560.87|18560.87|0
1693554000000|2023-09-01 07:40:00|18566.45|18566.45|18574.66|18574.66|18574.66|18574.66|18566.38|18566.38|0
1693554300000|2023-09-01 07:45:00|18574.54|18574.54|18584.4|18584.4|18585.99|18585.99|18574.51|18574.51|0
1693554600000|2023-09-01 07:50:00|18584.22|18584.22|18590.45|18590.45|18590.45|18590.45|18584.12|18584.12|0
1693554900000|2023-09-01 07:55:00|18590.57|18590.57|18594.31|18594.31|18594.72|18594.72|18590.09|18590.09|0
1693555200000|2023-09-01 08:00:00|18594.58|18594.58|18597.18|18597.18|18597.53|18597.53|18593.87|18593.87|0
1693555500000|2023-09-01 08:05:00|18597.03|18597.03|18594.33|18594.33|18597.65|18597.65|18593.61|18593.61|0
1693555800000|2023-09-01 08:10:00|18594.43|18594.43|18596.49|18596.49|18596.94|18596.94|18594.34|18594.34|0
1693556100000|2023-09-01 08:15:00|18596.58|18596.58|18591.21|18591.21|18596.58|18596.58|18591.21|18591.21|0
1693556400000|2023-09-01 08:20:00|18591.06|18591.06|18590.8|18590.8|18593.21|18593.21|18590.57|18590.57|0
1693556700000|2023-09-01 08:25:00|18590.76|18590.76|18590.36|18590.36|18590.95|18590.95|18589.43|18589.43|0
1693557000000|2023-09-01 08:30:00|18590.28|18590.28|18592.3|18592.3|18592.38|18592.38|18589.34|18589.34|0
1693557300000|2023-09-01 08:35:00|18592.33|18592.33|18591.64|18591.64|18593.39|18593.39|18590.97|18590.97|0
1693557600000|2023-09-01 08:40:00|18591.91|18591.91|18591.81|18591.81|18592.56|18592.56|18591.49|18591.49|0
1693557900000|2023-09-01 08:45:00|18591.7|18591.7|18601.22|18601.22|18601.22|18601.22|18591.58|18591.58|0
1693558200000|2023-09-01 08:50:00|18601.25|18601.25|18606.04|18606.04|18606.5|18606.5|18601.14|18601.14|0
1693558500000|2023-09-01 08:55:00|18606.03|18606.03|18601.95|18601.95|18606.03|18606.03|18601.01|18601.01|0
1693558800000|2023-09-01 09:00:00|18601.75|18601.75|18602.35|18602.35|18602.39|18602.39|18600.43|18600.43|0
1693559100000|2023-09-01 09:05:00|18602.43|18602.43|18606.54|18606.54|18606.82|18606.82|18602.3|18602.3|0
1693559400000|2023-09-01 09:10:00|18606.58|18606.58|18609.73|18609.73|18609.73|18609.73|18605.77|18605.77|0
1693559700000|2023-09-01 09:15:00|18609.76|18609.76|18615.2|18615.2|18615.45|18615.45|18609.52|18609.52|0
1693560000000|2023-09-01 09:20:00|18615.41|18615.41|18625.03|18625.03|18625.03|18625.03|18615.09|18615.09|0
1693560300000|2023-09-01 09:25:00|18625.11|18625.11|18633.24|18633.24|18634.08|18634.08|18625.11|18625.11|0
1693560600000|2023-09-01 09:30:00|18633.18|18633.18|18634.87|18634.87|18635.43|18635.43|18633.13|18633.13|0
1693560900000|2023-09-01 09:35:00|18634.97|18634.97|18634.27|18634.27|18634.97|18634.97|18631.72|18631.72|0
1693561200000|2023-09-01 09:40:00|18634.21|18634.21|18634.18|18634.18|18634.9|18634.9|18633.36|18633.36|0
1693561500000|2023-09-01 09:45:00|18634.22|18634.22|18633.89|18633.89|18636.14|18636.14|18633.79|18633.79|0
1693561800000|2023-09-01 09:50:00|18633.94|18633.94|18636.22|18636.22|18637.23|18637.23|18633.94|18633.94|0
1693562100000|2023-09-01 09:55:00|18636.13|18636.13|18630.29|18630.29|18637.26|18637.26|18630.19|18630.19|0
1693562400000|2023-09-01 10:00:00|18630.14|18630.14|18634.45|18634.45|18634.45|18634.45|18628.72|18628.72|0
1693562700000|2023-09-01 10:05:00|18634.41|18634.41|18638.46|18638.46|18638.5|18638.5|18634.17|18634.17|0
1693563000000|2023-09-01 10:10:00|18638.53|18638.53|18640.98|18640.98|18640.98|18640.98|18638.53|18638.53|0
1693563300000|2023-09-01 10:15:00|18640.88|18640.88|18642.87|18642.87|18644.51|18644.51|18640.83|18640.83|0
1693563600000|2023-09-01 10:20:00|18642.84|18642.84|18646.46|18646.46|18646.46|18646.46|18642.73|18642.73|0
1693563900000|2023-09-01 10:25:00|18646.53|18646.53|18646.25|18646.25|18646.82|18646.82|18644.37|18644.37|0
1693564200000|2023-09-01 10:30:00|18646.29|18646.29|18648.97|18648.97|18648.97|18648.97|18645.82|18645.82|0
1693564500000|2023-09-01 10:35:00|18649.09|18649.09|18651.88|18651.88|18651.88|18651.88|18648.92|18648.92|0
1693564800000|2023-09-01 10:40:00|18651.78|18651.78|18655.7|18655.7|18655.7|18655.7|18650.83|18650.83|0
1693565100000|2023-09-01 10:45:00|18655.63|18655.63|18653.25|18653.25|18657.38|18657.38|18652.86|18652.86|0
1693565400000|2023-09-01 10:50:00|18653.16|18653.16|18650.15|18650.15|18653.33|18653.33|18649.98|18649.98|0
1693565700000|2023-09-01 10:55:00|18650.05|18650.05|18647.94|18647.94|18650.05|18650.05|18647.94|18647.94|0
1693566000000|2023-09-01 11:00:00|18647.42|18647.42|18639.91|18639.91|18647.42|18647.42|18639.82|18639.82|0
1693566300000|2023-09-01 11:05:00|18639.97|18639.97|18636.38|18636.38|18641.39|18641.39|18636.38|18636.38|0
1693566600000|2023-09-01 11:10:00|18636.51|18636.51|18635.8|18635.8|18636.51|18636.51|18634.63|18634.63|0
1693566900000|2023-09-01 11:15:00|18635.94|18635.94|18636.81|18636.81|18637.58|18637.58|18635.82|18635.82|0
1693567200000|2023-09-01 11:20:00|18636.43|18636.43|18635.48|18635.48|18636.91|18636.91|18635.13|18635.13|0
1693567500000|2023-09-01 11:25:00|18635.54|18635.54|18635.15|18635.15|18636.22|18636.22|18635.12|18635.12|0
1693567800000|2023-09-01 11:30:00|18634.98|18634.98|18623.66|18623.66|18634.98|18634.98|18623.22|18623.22|0
1693568100000|2023-09-01 11:35:00|18623.58|18623.58|18619.73|18619.73|18623.68|18623.68|18619.71|18619.71|0
1693568400000|2023-09-01 11:40:00|18619.78|18619.78|18621.07|18621.07|18621.65|18621.65|18619.43|18619.43|0
1693568700000|2023-09-01 11:45:00|18621.02|18621.02|18620.58|18620.58|18621.5|18621.5|18620.44|18620.44|0
1693569000000|2023-09-01 11:50:00|18620.44|18620.44|18616.33|18616.33|18620.61|18620.61|18615.03|18615.03|0
1693569300000|2023-09-01 11:55:00|18616.46|18616.46|18608.26|18608.26|18616.5|18616.5|18608.26|18608.26|0
1693569600000|2023-09-01 12:00:00|18608.03|18608.03|18595.97|18595.97|18608.03|18608.03|18595.82|18595.82|0
1693569900000|2023-09-01 12:05:00|18596.05|18596.05|18594.1|18594.1|18596.18|18596.18|18593.15|18593.15|0
1693570200000|2023-09-01 12:10:00|18593.94|18593.94|18579.04|18579.04|18594.18|18594.18|18579.04|18579.04|0
1693570500000|2023-09-01 12:15:00|18579.01|18579.01|18573.88|18573.88|18579.01|18579.01|18573.64|18573.64|0
1693570800000|2023-09-01 12:20:00|18573.85|18573.85|18570.69|18570.69|18573.88|18573.88|18568.92|18568.92|0
1693571100000|2023-09-01 12:25:00|18570.76|18570.76|18581.18|18581.18|18581.18|18581.18|18569.55|18569.55|0
1693571400000|2023-09-01 12:30:00|18581.23|18581.23|18591.7|18591.7|18603.64|18603.64|18581.23|18581.23|0
1693571700000|2023-09-01 12:35:00|18591.6|18591.6|18603.09|18603.09|18603.52|18603.52|18591.32|18591.32|0
1693572000000|2023-09-01 12:40:00|18603.23|18603.23|18591.05|18591.05|18605.04|18605.04|18591.05|18591.05|0
1693572300000|2023-09-01 12:45:00|18590.97|18590.97|18580.16|18580.16|18590.97|18590.97|18579.19|18579.19|0
1693572600000|2023-09-01 12:50:00|18580.05|18580.05|18579.34|18579.34|18581.01|18581.01|18577.8|18577.8|0
1693572900000|2023-09-01 12:55:00|18579.24|18579.24|18586.65|18586.65|18587.18|18587.18|18579.24|18579.24|0
1693573200000|2023-09-01 13:00:00|18586.59|18586.59|18586.72|18586.72|18588.31|18588.31|18585.32|18585.32|0
1693573500000|2023-09-01 13:05:00|18586.76|18586.76|18595.71|18595.71|18595.71|18595.71|18586.43|18586.43|0
1693573800000|2023-09-01 13:10:00|18595.82|18595.82|18601.19|18601.19|18602.91|18602.91|18595.82|18595.82|0
1693574100000|2023-09-01 13:15:00|18601.14|18601.14|18593.49|18593.49|18601.91|18601.91|18593.12|18593.12|0
1693574400000|2023-09-01 13:20:00|18593.43|18593.43|18588.73|18588.73|18593.72|18593.72|18588.58|18588.58|0
1693574700000|2023-09-01 13:25:00|18588.43|18588.43|18584.7|18584.7|18588.43|18588.43|18584.7|18584.7|0
1693575000000|2023-09-01 13:30:00|18584.46|18584.46|18585.66|18585.66|18586.56|18586.56|18582.31|18582.31|0
1693575300000|2023-09-01 13:35:00|18585.56|18585.56|18562.57|18562.57|18586.26|18586.26|18562.57|18562.57|0
1693575600000|2023-09-01 13:40:00|18562.5|18562.5|18562.21|18562.21|18562.5|18562.5|18555.7|18555.7|0
1693575900000|2023-09-01 13:45:00|18562.26|18562.26|18558.1|18558.1|18562.84|18562.84|18557.85|18557.85|0
1693576200000|2023-09-01 13:50:00|18558.05|18558.05|18555.93|18555.93|18558.17|18558.17|18555.11|18555.11|0
1693576500000|2023-09-01 13:55:00|18555.77|18555.77|18562.55|18562.55|18562.55|18562.55|18553.48|18553.48|0
1693576800000|2023-09-01 14:00:00|18562.78|18562.78|18563.91|18563.91|18563.95|18563.95|18544.45|18544.45|0
1693577100000|2023-09-01 14:05:00|18564.11|18564.11|18572.19|18572.19|18572.22|18572.22|18564.11|18564.11|0
1693577400000|2023-09-01 14:10:00|18572.32|18572.32|18587.04|18587.04|18588.57|18588.57|18571.73|18571.73|0
1693577700000|2023-09-01 14:15:00|18586.96|18586.96|18576.63|18576.63|18586.96|18586.96|18576.17|18576.17|0
1693578000000|2023-09-01 14:20:00|18577|18577|18576.95|18576.95|18577.81|18577.81|18575.36|18575.36|0
1693578300000|2023-09-01 14:25:00|18576.84|18576.84|18582.08|18582.08|18582.15|18582.15|18576.43|18576.43|0
1693578600000|2023-09-01 14:30:00|18582.11|18582.11|18579.81|18579.81|18582.53|18582.53|18579.74|18579.74|0
1693578900000|2023-09-01 14:35:00|18579.74|18579.74|18585.96|18585.96|18586.96|18586.96|18579.56|18579.56|0
1693579200000|2023-09-01 14:40:00|18586.06|18586.06|18587.07|18587.07|18587.07|18587.07|18584.35|18584.35|0
1693579500000|2023-09-01 14:45:00|18587.14|18587.14|18579.02|18579.02|18587.47|18587.47|18578.94|18578.94|0
1693579800000|2023-09-01 14:50:00|18578.94|18578.94|18576.6|18576.6|18579.57|18579.57|18576.6|18576.6|0
1693580100000|2023-09-01 14:55:00|18576.53|18576.53|18566.54|18566.54|18576.72|18576.72|18565.99|18565.99|0
1693580400000|2023-09-01 15:00:00|18566.53|18566.53|18563.89|18563.89|18567.05|18567.05|18561.53|18561.53|0
1693580700000|2023-09-01 15:05:00|18564.05|18564.05|18559.14|18559.14|18564.05|18564.05|18558.96|18558.96|0
1693581000000|2023-09-01 15:10:00|18559.16|18559.16|18553.7|18553.7|18559.32|18559.32|18553.7|18553.7|0
1693581300000|2023-09-01 15:15:00|18553.63|18553.63|18553.57|18553.57|18553.68|18553.68|18549.66|18549.66|0
1693581600000|2023-09-01 15:20:00|18553.63|18553.63|18556.57|18556.57|18556.8|18556.8|18552.52|18552.52|0
1693581900000|2023-09-01 15:25:00|18556.52|18556.52|18543.36|18543.36|18556.52|18556.52|18542.65|18542.65|0
1693811700000|2023-09-04 07:15:00|18585.36|18585.36|18591.66|18591.66|18591.66|18591.66|18583.39|18583.39|0
1693812000000|2023-09-04 07:20:00|18591.84|18591.84|18591.7|18591.7|18592.14|18592.14|18588.89|18588.89|0
1693812300000|2023-09-04 07:25:00|18591.73|18591.73|18592.26|18592.26|18593.49|18593.49|18591.37|18591.37|0
1693812600000|2023-09-04 07:30:00|18592.53|18592.53|18582.51|18582.51|18592.53|18592.53|18580.96|18580.96|0
1693812900000|2023-09-04 07:35:00|18582.7|18582.7|18601.33|18601.33|18601.61|18601.61|18582.52|18582.52|0
1693813200000|2023-09-04 07:40:00|18601.28|18601.28|18604.17|18604.17|18604.37|18604.37|18598.44|18598.44|0
1693813500000|2023-09-04 07:45:00|18604.28|18604.28|18607.74|18607.74|18609.5|18609.5|18603.72|18603.72|0
1693813800000|2023-09-04 07:50:00|18607.86|18607.86|18608.86|18608.86|18611.91|18611.91|18607.86|18607.86|0
1693814100000|2023-09-04 07:55:00|18608.99|18608.99|18612.81|18612.81|18613.08|18613.08|18608.76|18608.76|0
1693814400000|2023-09-04 08:00:00|18612.88|18612.88|18618.82|18618.82|18619.57|18619.57|18612.88|18612.88|0
1693814700000|2023-09-04 08:05:00|18618.98|18618.98|18614.44|18614.44|18619.09|18619.09|18613.98|18613.98|0
1693815000000|2023-09-04 08:10:00|18614.47|18614.47|18611.79|18611.79|18614.62|18614.62|18610.27|18610.27|0
1693815300000|2023-09-04 08:15:00|18611.66|18611.66|18612.67|18612.67|18613.25|18613.25|18609.76|18609.76|0
1693815600000|2023-09-04 08:20:00|18612.51|18612.51|18621.97|18621.97|18622.6|18622.6|18612.51|18612.51|0
1693815900000|2023-09-04 08:25:00|18622.05|18622.05|18620.44|18620.44|18622.56|18622.56|18619.88|18619.88|0
1693816200000|2023-09-04 08:30:00|18620.39|18620.39|18618.68|18618.68|18621.5|18621.5|18617.14|18617.14|0
1693816500000|2023-09-04 08:35:00|18618.61|18618.61|18621.8|18621.8|18621.92|18621.92|18618.34|18618.34|0
1693816800000|2023-09-04 08:40:00|18622.08|18622.08|18619.03|18619.03|18622.76|18622.76|18618.76|18618.76|0
1693817100000|2023-09-04 08:45:00|18619.09|18619.09|18621.43|18621.43|18622.47|18622.47|18618.52|18618.52|0
1693817400000|2023-09-04 08:50:00|18621.36|18621.36|18616.78|18616.78|18621.68|18621.68|18616.71|18616.71|0
1693817700000|2023-09-04 08:55:00|18617.08|18617.08|18618.49|18618.49|18618.49|18618.49|18616.15|18616.15|0
1693818000000|2023-09-04 09:00:00|18618.46|18618.46|18618.77|18618.77|18618.87|18618.87|18614.88|18614.88|0
1693818300000|2023-09-04 09:05:00|18618.74|18618.74|18618.2|18618.2|18619|18619|18616.77|18616.77|0
1693818600000|2023-09-04 09:10:00|18618.26|18618.26|18613.32|18613.32|18618.32|18618.32|18612.89|18612.89|0
1693818900000|2023-09-04 09:15:00|18613.25|18613.25|18609.6|18609.6|18613.34|18613.34|18608.72|18608.72|0
1693819200000|2023-09-04 09:20:00|18609.55|18609.55|18611.31|18611.31|18612.37|18612.37|18609.47|18609.47|0
1693819500000|2023-09-04 09:25:00|18611.41|18611.41|18609.94|18609.94|18612.52|18612.52|18609.61|18609.61|0
1693819800000|2023-09-04 09:30:00|18609.85|18609.85|18606.79|18606.79|18610.09|18610.09|18606.38|18606.38|0
1693820100000|2023-09-04 09:35:00|18606.87|18606.87|18605.66|18605.66|18606.87|18606.87|18604.21|18604.21|0
1693820400000|2023-09-04 09:40:00|18605.7|18605.7|18601|18601|18605.77|18605.77|18601|18601|0
1693820700000|2023-09-04 09:45:00|18600.94|18600.94|18596.45|18596.45|18601.09|18601.09|18596.45|18596.45|0
1693821000000|2023-09-04 09:50:00|18596.39|18596.39|18591.42|18591.42|18596.6|18596.6|18590.88|18590.88|0
1693821300000|2023-09-04 09:55:00|18591.31|18591.31|18588.55|18588.55|18591.46|18591.46|18586.33|18586.33|0
1693821600000|2023-09-04 10:00:00|18588.51|18588.51|18595.98|18595.98|18595.98|18595.98|18588.51|18588.51|0
1693821900000|2023-09-04 10:05:00|18595.86|18595.86|18597.61|18597.61|18597.85|18597.85|18595.8|18595.8|0
1693822200000|2023-09-04 10:10:00|18597.63|18597.63|18597.89|18597.89|18599.51|18599.51|18597.62|18597.62|0
1693822500000|2023-09-04 10:15:00|18597.83|18597.83|18596.22|18596.22|18599.16|18599.16|18596.22|18596.22|0
1693822800000|2023-09-04 10:20:00|18596.14|18596.14|18598.08|18598.08|18598.27|18598.27|18595.86|18595.86|0
1693823100000|2023-09-04 10:25:00|18598.29|18598.29|18600.22|18600.22|18600.28|18600.28|18597.35|18597.35|0
1693823400000|2023-09-04 10:30:00|18600.26|18600.26|18604.15|18604.15|18604.23|18604.23|18600.18|18600.18|0
1693823700000|2023-09-04 10:35:00|18604.11|18604.11|18611.19|18611.19|18611.24|18611.24|18603.75|18603.75|0
1693824000000|2023-09-04 10:40:00|18611.27|18611.27|18618.28|18618.28|18618.28|18618.28|18611.2|18611.2|0
1693824300000|2023-09-04 10:45:00|18618.14|18618.14|18619.56|18619.56|18619.6|18619.6|18617.27|18617.27|0
1693824600000|2023-09-04 10:50:00|18619.6|18619.6|18618.56|18618.56|18620.21|18620.21|18618.34|18618.34|0
1693824900000|2023-09-04 10:55:00|18618.6|18618.6|18618.81|18618.81|18619.77|18619.77|18618.57|18618.57|0
1693825200000|2023-09-04 11:00:00|18618.83|18618.83|18622.77|18622.77|18622.84|18622.84|18618.32|18618.32|0
1693825500000|2023-09-04 11:05:00|18622.88|18622.88|18626.01|18626.01|18626.03|18626.03|18622.61|18622.61|0
1693825800000|2023-09-04 11:10:00|18626.05|18626.05|18626.51|18626.51|18627|18627|18626.01|18626.01|0
1693826100000|2023-09-04 11:15:00|18626.26|18626.26|18623.73|18623.73|18627.13|18627.13|18623.7|18623.7|0
1693826400000|2023-09-04 11:20:00|18623.7|18623.7|18613.88|18613.88|18623.81|18623.81|18613.88|18613.88|0
1693826700000|2023-09-04 11:25:00|18613.8|18613.8|18612.08|18612.08|18614.45|18614.45|18612.01|18612.01|0
1693827000000|2023-09-04 11:30:00|18612.14|18612.14|18613.8|18613.8|18613.8|18613.8|18609.81|18609.81|0
1693827300000|2023-09-04 11:35:00|18613.72|18613.72|18615.61|18615.61|18615.82|18615.82|18613.65|18613.65|0
1693827600000|2023-09-04 11:40:00|18615.65|18615.65|18617.37|18617.37|18618.36|18618.36|18615.6|18615.6|0
1693827900000|2023-09-04 11:45:00|18617.29|18617.29|18614.92|18614.92|18617.33|18617.33|18613.85|18613.85|0
1693828200000|2023-09-04 11:50:00|18614.86|18614.86|18611.79|18611.79|18614.86|18614.86|18611.74|18611.74|0
1693828500000|2023-09-04 11:55:00|18611.73|18611.73|18612.8|18612.8|18612.89|18612.89|18610.64|18610.64|0
1693828800000|2023-09-04 12:00:00|18612.65|18612.65|18609.66|18609.66|18613.16|18613.16|18609.53|18609.53|0
1693829100000|2023-09-04 12:05:00|18609.73|18609.73|18601.57|18601.57|18609.81|18609.81|18601.52|18601.52|0
1693829400000|2023-09-04 12:10:00|18601.5|18601.5|18607.75|18607.75|18607.75|18607.75|18601.45|18601.45|0
1693829700000|2023-09-04 12:15:00|18607.76|18607.76|18609.08|18609.08|18609.69|18609.69|18607.76|18607.76|0
1693830000000|2023-09-04 12:20:00|18609.23|18609.23|18609.92|18609.92|18610.75|18610.75|18608.82|18608.82|0
1693830300000|2023-09-04 12:25:00|18609.88|18609.88|18612.43|18612.43|18612.62|18612.62|18609.49|18609.49|0
1693830600000|2023-09-04 12:30:00|18612.5|18612.5|18607.95|18607.95|18613.04|18613.04|18607.95|18607.95|0
1693830900000|2023-09-04 12:35:00|18607.87|18607.87|18601.85|18601.85|18607.87|18607.87|18601.34|18601.34|0
1693831200000|2023-09-04 12:40:00|18601.79|18601.79|18597.16|18597.16|18602.44|18602.44|18596.99|18596.99|0
1693831500000|2023-09-04 12:45:00|18597.07|18597.07|18588.72|18588.72|18597.39|18597.39|18588.66|18588.66|0
1693831800000|2023-09-04 12:50:00|18588.52|18588.52|18590.36|18590.36|18590.47|18590.47|18587.94|18587.94|0
1693832100000|2023-09-04 12:55:00|18590.42|18590.42|18595.34|18595.34|18596.07|18596.07|18590.42|18590.42|0
1693832400000|2023-09-04 13:00:00|18595.13|18595.13|18593.28|18593.28|18595.31|18595.31|18592.1|18592.1|0
1693832700000|2023-09-04 13:05:00|18592.93|18592.93|18591.08|18591.08|18593.13|18593.13|18589.92|18589.92|0
1693833000000|2023-09-04 13:10:00|18591.12|18591.12|18589.64|18589.64|18591.22|18591.22|18589.26|18589.26|0
1693833300000|2023-09-04 13:15:00|18589.61|18589.61|18592.32|18592.32|18592.67|18592.67|18589.61|18589.61|0
1693833600000|2023-09-04 13:20:00|18592.48|18592.48|18593.09|18593.09|18593.25|18593.25|18591.9|18591.9|0
1693833900000|2023-09-04 13:25:00|18593.04|18593.04|18589.5|18589.5|18593.04|18593.04|18589.45|18589.45|0
1693834200000|2023-09-04 13:30:00|18589.45|18589.45|18582.81|18582.81|18589.63|18589.63|18582.8|18582.8|0
1693834500000|2023-09-04 13:35:00|18582.8|18582.8|18573.17|18573.17|18582.81|18582.81|18573.17|18573.17|0
1693834800000|2023-09-04 13:40:00|18573.06|18573.06|18576.9|18576.9|18576.98|18576.98|18569.5|18569.5|0
1693835100000|2023-09-04 13:45:00|18576.86|18576.86|18575.6|18575.6|18577.01|18577.01|18575.28|18575.28|0
1693835400000|2023-09-04 13:50:00|18575.43|18575.43|18581.06|18581.06|18581.19|18581.19|18575.36|18575.36|0
1693835700000|2023-09-04 13:55:00|18581.12|18581.12|18579.4|18579.4|18582.34|18582.34|18579.21|18579.21|0
1693836000000|2023-09-04 14:00:00|18579.37|18579.37|18568.37|18568.37|18579.37|18579.37|18568.37|18568.37|0
1693836300000|2023-09-04 14:05:00|18568.31|18568.31|18563.25|18563.25|18568.31|18568.31|18560.89|18560.89|0
1693836600000|2023-09-04 14:10:00|18563.07|18563.07|18562.08|18562.08|18563.75|18563.75|18560.87|18560.87|0
1693836900000|2023-09-04 14:15:00|18562.04|18562.04|18557.32|18557.32|18562.04|18562.04|18557.32|18557.32|0
1693837200000|2023-09-04 14:20:00|18557.25|18557.25|18548.07|18548.07|18557.38|18557.38|18548.07|18548.07|0
1693837500000|2023-09-04 14:25:00|18547.92|18547.92|18541.6|18541.6|18548.28|18548.28|18539.65|18539.65|0
1693837800000|2023-09-04 14:30:00|18541.52|18541.52|18533.21|18533.21|18541.52|18541.52|18533.21|18533.21|0
1693838100000|2023-09-04 14:35:00|18533.15|18533.15|18523.54|18523.54|18533.27|18533.27|18523.37|18523.37|0
1693838400000|2023-09-04 14:40:00|18523.58|18523.58|18534.12|18534.12|18534.12|18534.12|18523.23|18523.23|0
1693838700000|2023-09-04 14:45:00|18534.25|18534.25|18528.91|18528.91|18535.14|18535.14|18528.89|18528.89|0
1693839000000|2023-09-04 14:50:00|18528.92|18528.92|18528.3|18528.3|18528.92|18528.92|18525.51|18525.51|0
1693839300000|2023-09-04 14:55:00|18528.23|18528.23|18526.7|18526.7|18529.52|18529.52|18525.36|18525.36|0
1693839600000|2023-09-04 15:00:00|18526.65|18526.65|18524.95|18524.95|18527.15|18527.15|18524.63|18524.63|0
1693839900000|2023-09-04 15:05:00|18525.06|18525.06|18524.23|18524.23|18526.06|18526.06|18522.81|18522.81|0
1693840200000|2023-09-04 15:10:00|18524.18|18524.18|18524.68|18524.68|18525.5|18525.5|18523.96|18523.96|0
1693840500000|2023-09-04 15:15:00|18524.75|18524.75|18527.1|18527.1|18527.51|18527.51|18523.12|18523.12|0
1693840800000|2023-09-04 15:20:00|18526.98|18526.98|18527.31|18527.31|18529.05|18529.05|18526.94|18526.94|0
1693841100000|2023-09-04 15:25:00|18527.15|18527.15|18523.46|18523.46|18528.18|18528.18|18521.69|18521.69|0
1693898100000|2023-09-05 07:15:00|18449.81|18449.81|18439.84|18439.84|18450.43|18450.43|18439.45|18439.45|0
1693898400000|2023-09-05 07:20:00|18439.67|18439.67|18436.21|18436.21|18439.82|18439.82|18434.29|18434.29|0
1693898700000|2023-09-05 07:25:00|18436.41|18436.41|18424.71|18424.71|18436.58|18436.58|18424.45|18424.45|0
1693899000000|2023-09-05 07:30:00|18424.57|18424.57|18415.61|18415.61|18424.57|18424.57|18413.55|18413.55|0
1693899300000|2023-09-05 07:35:00|18415.64|18415.64|18415.48|18415.48|18415.89|18415.89|18411.93|18411.93|0
1693899600000|2023-09-05 07:40:00|18415.42|18415.42|18406.06|18406.06|18415.42|18415.42|18405.5|18405.5|0
1693899900000|2023-09-05 07:45:00|18405.9|18405.9|18409.74|18409.74|18411.36|18411.36|18405.68|18405.68|0
1693900200000|2023-09-05 07:50:00|18409.55|18409.55|18416.19|18416.19|18416.79|18416.79|18408.92|18408.92|0
1693900500000|2023-09-05 07:55:00|18416.27|18416.27|18415.79|18415.79|18417.51|18417.51|18414.9|18414.9|0
1693900800000|2023-09-05 08:00:00|18415.29|18415.29|18416.26|18416.26|18418.19|18418.19|18414.53|18414.53|0
1693901100000|2023-09-05 08:05:00|18416.38|18416.38|18416.83|18416.83|18417.61|18417.61|18413.03|18413.03|0
1693901400000|2023-09-05 08:10:00|18416.67|18416.67|18416.45|18416.45|18416.95|18416.95|18414.1|18414.1|0
1693901700000|2023-09-05 08:15:00|18416.37|18416.37|18417.75|18417.75|18419.37|18419.37|18416.37|18416.37|0
1693902000000|2023-09-05 08:20:00|18417.78|18417.78|18421.76|18421.76|18421.76|18421.76|18417.49|18417.49|0
1693902300000|2023-09-05 08:25:00|18421.81|18421.81|18434.71|18434.71|18435.14|18435.14|18421.81|18421.81|0
1693902600000|2023-09-05 08:30:00|18434.59|18434.59|18438.04|18438.04|18438.14|18438.14|18433.79|18433.79|0
1693902900000|2023-09-05 08:35:00|18438.41|18438.41|18441.55|18441.55|18442.12|18442.12|18438.03|18438.03|0
1693903200000|2023-09-05 08:40:00|18441.6|18441.6|18442.95|18442.95|18442.95|18442.95|18441.24|18441.24|0
1693903500000|2023-09-05 08:45:00|18443.07|18443.07|18445.49|18445.49|18445.68|18445.68|18442.19|18442.19|0
1693903800000|2023-09-05 08:50:00|18445.43|18445.43|18448.29|18448.29|18448.56|18448.56|18445.43|18445.43|0
1693904100000|2023-09-05 08:55:00|18448.37|18448.37|18453.16|18453.16|18453.57|18453.57|18448.34|18448.34|0
1693904400000|2023-09-05 09:00:00|18453.24|18453.24|18456.34|18456.34|18456.82|18456.82|18452.95|18452.95|0
1693904700000|2023-09-05 09:05:00|18456.38|18456.38|18458.23|18458.23|18458.5|18458.5|18456.38|18456.38|0
1693905000000|2023-09-05 09:10:00|18458.27|18458.27|18463.17|18463.17|18463.2|18463.2|18458.19|18458.19|0
1693905300000|2023-09-05 09:15:00|18463.09|18463.09|18467.96|18467.96|18468.5|18468.5|18463.09|18463.09|0
1693905600000|2023-09-05 09:20:00|18468.1|18468.1|18473.69|18473.69|18473.77|18473.77|18467.81|18467.81|0
1693905900000|2023-09-05 09:25:00|18473.66|18473.66|18481|18481|18481.04|18481.04|18473.62|18473.62|0
1693906200000|2023-09-05 09:30:00|18481.28|18481.28|18484.92|18484.92|18486.44|18486.44|18481.28|18481.28|0
1693906500000|2023-09-05 09:35:00|18484.79|18484.79|18488.46|18488.46|18488.46|18488.46|18484.79|18484.79|0
1693906800000|2023-09-05 09:40:00|18488.95|18488.95|18486.24|18486.24|18489.02|18489.02|18485.91|18485.91|0
1693907100000|2023-09-05 09:45:00|18486.37|18486.37|18486.24|18486.24|18487.25|18487.25|18485.4|18485.4|0
1693907400000|2023-09-05 09:50:00|18486.12|18486.12|18484.82|18484.82|18486.96|18486.96|18484.61|18484.61|0
1693907700000|2023-09-05 09:55:00|18484.75|18484.75|18486.26|18486.26|18486.92|18486.92|18483.86|18483.86|0
1693908000000|2023-09-05 10:00:00|18486.15|18486.15|18488.04|18488.04|18488.57|18488.57|18486.15|18486.15|0
1693908300000|2023-09-05 10:05:00|18488.09|18488.09|18488.19|18488.19|18488.24|18488.24|18484.7|18484.7|0
1693908600000|2023-09-05 10:10:00|18488.14|18488.14|18490.3|18490.3|18490.55|18490.55|18488.14|18488.14|0
1693908900000|2023-09-05 10:15:00|18490.36|18490.36|18494.06|18494.06|18494.67|18494.67|18489.37|18489.37|0
1693909200000|2023-09-05 10:20:00|18493.9|18493.9|18497.23|18497.23|18497.34|18497.34|18493.82|18493.82|0
1693909500000|2023-09-05 10:25:00|18497.16|18497.16|18497.56|18497.56|18499|18499|18497.04|18497.04|0
1693909800000|2023-09-05 10:30:00|18497.61|18497.61|18499.29|18499.29|18499.29|18499.29|18497.61|18497.61|0
1693910100000|2023-09-05 10:35:00|18499.26|18499.26|18500.84|18500.84|18501.38|18501.38|18499.23|18499.23|0
1693910400000|2023-09-05 10:40:00|18500.72|18500.72|18501.23|18501.23|18501.81|18501.81|18500.72|18500.72|0
1693910700000|2023-09-05 10:45:00|18501.19|18501.19|18503.33|18503.33|18504.89|18504.89|18501.19|18501.19|0
1693911000000|2023-09-05 10:50:00|18503.28|18503.28|18505.51|18505.51|18505.69|18505.69|18503.28|18503.28|0
1693911300000|2023-09-05 10:55:00|18505.45|18505.45|18507.2|18507.2|18507.2|18507.2|18502.9|18502.9|0
1693911600000|2023-09-05 11:00:00|18507.1|18507.1|18506.53|18506.53|18507.99|18507.99|18505.44|18505.44|0
1693911900000|2023-09-05 11:05:00|18506.46|18506.46|18508|18508|18508.35|18508.35|18505.48|18505.48|0
1693912200000|2023-09-05 11:10:00|18508.18|18508.18|18514.2|18514.2|18514.24|18514.24|18508.04|18508.04|0
1693912500000|2023-09-05 11:15:00|18514.01|18514.01|18515.11|18515.11|18515.35|18515.35|18513.97|18513.97|0
1693912800000|2023-09-05 11:20:00|18515.03|18515.03|18515.8|18515.8|18515.8|18515.8|18514.18|18514.18|0
1693913100000|2023-09-05 11:25:00|18515.74|18515.74|18518.79|18518.79|18518.91|18518.91|18515.65|18515.65|0
1693913400000|2023-09-05 11:30:00|18518.84|18518.84|18523.68|18523.68|18523.68|18523.68|18518.59|18518.59|0
1693913700000|2023-09-05 11:35:00|18524.01|18524.01|18531.64|18531.64|18531.69|18531.69|18523.67|18523.67|0
1693914000000|2023-09-05 11:40:00|18531.71|18531.71|18538.66|18538.66|18538.83|18538.83|18531.68|18531.68|0
1693914300000|2023-09-05 11:45:00|18538.71|18538.71|18542.73|18542.73|18542.95|18542.95|18538.53|18538.53|0
1693914600000|2023-09-05 11:50:00|18542.78|18542.78|18544.93|18544.93|18545.44|18545.44|18542.78|18542.78|0
1693914900000|2023-09-05 11:55:00|18544.94|18544.94|18547.63|18547.63|18547.63|18547.63|18544.68|18544.68|0
1693915200000|2023-09-05 12:00:00|18547.62|18547.62|18547.73|18547.73|18549.07|18549.07|18546.46|18546.46|0
1693915500000|2023-09-05 12:05:00|18547.52|18547.52|18549.02|18549.02|18549.16|18549.16|18546.54|18546.54|0
1693915800000|2023-09-05 12:10:00|18549.09|18549.09|18553.56|18553.56|18554.78|18554.78|18548.9|18548.9|0
1693916100000|2023-09-05 12:15:00|18553.62|18553.62|18553.21|18553.21|18555.53|18555.53|18552.93|18552.93|0
1693916400000|2023-09-05 12:20:00|18553.34|18553.34|18550.99|18550.99|18553.84|18553.84|18549.81|18549.81|0
1693916700000|2023-09-05 12:25:00|18551.09|18551.09|18552.27|18552.27|18552.3|18552.3|18550.79|18550.79|0
1693917000000|2023-09-05 12:30:00|18551.79|18551.79|18548.47|18548.47|18552.35|18552.35|18548.47|18548.47|0
1693917300000|2023-09-05 12:35:00|18548.44|18548.44|18540.88|18540.88|18548.67|18548.67|18540.42|18540.42|0
1693917600000|2023-09-05 12:40:00|18540.96|18540.96|18548.4|18548.4|18549.14|18549.14|18539.05|18539.05|0
1693917900000|2023-09-05 12:45:00|18548.45|18548.45|18549.35|18549.35|18549.35|18549.35|18547.17|18547.17|0
1693918200000|2023-09-05 12:50:00|18549.42|18549.42|18552.77|18552.77|18554.18|18554.18|18549.42|18549.42|0
1693918500000|2023-09-05 12:55:00|18552.98|18552.98|18554.81|18554.81|18555.23|18555.23|18551.88|18551.88|0
1693918800000|2023-09-05 13:00:00|18554.9|18554.9|18556.16|18556.16|18556.65|18556.65|18554.14|18554.14|0
1693919100000|2023-09-05 13:05:00|18556.24|18556.24|18556.12|18556.12|18558.59|18558.59|18556.03|18556.03|0
1693919400000|2023-09-05 13:10:00|18556.08|18556.08|18555.29|18555.29|18556.3|18556.3|18554.6|18554.6|0
1693919700000|2023-09-05 13:15:00|18555.21|18555.21|18549.46|18549.46|18555.87|18555.87|18549.26|18549.26|0
1693920000000|2023-09-05 13:20:00|18549.35|18549.35|18549.66|18549.66|18551.04|18551.04|18548.66|18548.66|0
1693920300000|2023-09-05 13:25:00|18549.61|18549.61|18548.33|18548.33|18550.38|18550.38|18548.31|18548.31|0
1693920600000|2023-09-05 13:30:00|18548.55|18548.55|18547.49|18547.49|18549.42|18549.42|18546.52|18546.52|0
1693920900000|2023-09-05 13:35:00|18547.46|18547.46|18545.38|18545.38|18549.22|18549.22|18544.78|18544.78|0
1693921200000|2023-09-05 13:40:00|18545.43|18545.43|18532.95|18532.95|18545.94|18545.94|18532.77|18532.77|0
1693921500000|2023-09-05 13:45:00|18533.02|18533.02|18532|18532|18536.06|18536.06|18531.54|18531.54|0
1693921800000|2023-09-05 13:50:00|18531.86|18531.86|18521.11|18521.11|18531.86|18531.86|18521.07|18521.07|0
1693922100000|2023-09-05 13:55:00|18520.97|18520.97|18517.03|18517.03|18522.05|18522.05|18516.86|18516.86|0
1693922400000|2023-09-05 14:00:00|18517.09|18517.09|18507.66|18507.66|18517.27|18517.27|18507.54|18507.54|0
1693922700000|2023-09-05 14:05:00|18507.61|18507.61|18497.35|18497.35|18507.79|18507.79|18497.13|18497.13|0
1693923000000|2023-09-05 14:10:00|18497.23|18497.23|18494.69|18494.69|18497.48|18497.48|18494.69|18494.69|0
1693923300000|2023-09-05 14:15:00|18494.65|18494.65|18499.96|18499.96|18499.96|18499.96|18493.14|18493.14|0
1693923600000|2023-09-05 14:20:00|18500.07|18500.07|18507.51|18507.51|18507.95|18507.95|18500.02|18500.02|0
1693923900000|2023-09-05 14:25:00|18507.46|18507.46|18508.8|18508.8|18509.69|18509.69|18507.21|18507.21|0
1693924200000|2023-09-05 14:30:00|18508.84|18508.84|18508.08|18508.08|18510.47|18510.47|18507.84|18507.84|0
1693924500000|2023-09-05 14:35:00|18508.13|18508.13|18508.18|18508.18|18509.34|18509.34|18507.21|18507.21|0
1693924800000|2023-09-05 14:40:00|18507.96|18507.96|18508.82|18508.82|18508.99|18508.99|18507.6|18507.6|0
1693925100000|2023-09-05 14:45:00|18508.91|18508.91|18501.82|18501.82|18509.22|18509.22|18501.29|18501.29|0
1693925400000|2023-09-05 14:50:00|18501.79|18501.79|18501.59|18501.59|18502.71|18502.71|18501.37|18501.37|0
1693925700000|2023-09-05 14:55:00|18501.58|18501.58|18502.39|18502.39|18503.33|18503.33|18500.71|18500.71|0
1693926000000|2023-09-05 15:00:00|18502.28|18502.28|18502.37|18502.37|18503.56|18503.56|18501.53|18501.53|0
1693926300000|2023-09-05 15:05:00|18502.43|18502.43|18511.59|18511.59|18511.81|18511.81|18502.43|18502.43|0
1693926600000|2023-09-05 15:10:00|18511.36|18511.36|18516.91|18516.91|18517.15|18517.15|18511.25|18511.25|0
1693926900000|2023-09-05 15:15:00|18516.85|18516.85|18515.68|18515.68|18518.23|18518.23|18515.14|18515.14|0
1693927200000|2023-09-05 15:20:00|18515.61|18515.61|18502.31|18502.31|18515.63|18515.63|18502.29|18502.29|0
1693927500000|2023-09-05 15:25:00|18502.28|18502.28|18495.51|18495.51|18502.49|18502.49|18494.66|18494.66|0
1693984500000|2023-09-06 07:15:00|18412.22|18412.22|18398.42|18398.42|18412.4|18412.4|18398.42|18398.42|0
1693984800000|2023-09-06 07:20:00|18398.2|18398.2|18396.75|18396.75|18400.6|18400.6|18395.55|18395.55|0
1693985100000|2023-09-06 07:25:00|18397.07|18397.07|18404.14|18404.14|18407.77|18407.77|18396.36|18396.36|0
1693985400000|2023-09-06 07:30:00|18404.13|18404.13|18386.57|18386.57|18405.52|18405.52|18386.34|18386.34|0
1693985700000|2023-09-06 07:35:00|18386.56|18386.56|18395.3|18395.3|18396.01|18396.01|18384.88|18384.88|0
1693986000000|2023-09-06 07:40:00|18395.25|18395.25|18395.71|18395.71|18398.32|18398.32|18394.49|18394.49|0
1693986300000|2023-09-06 07:45:00|18395.87|18395.87|18391.4|18391.4|18395.87|18395.87|18391.4|18391.4|0
1693986600000|2023-09-06 07:50:00|18391.51|18391.51|18387.96|18387.96|18391.65|18391.65|18386.54|18386.54|0
1693986900000|2023-09-06 07:55:00|18387.83|18387.83|18383.55|18383.55|18387.83|18387.83|18382.94|18382.94|0
1693987200000|2023-09-06 08:00:00|18383.46|18383.46|18390.21|18390.21|18391.86|18391.86|18383.46|18383.46|0
1693987500000|2023-09-06 08:05:00|18390.35|18390.35|18398.34|18398.34|18399.02|18399.02|18390.14|18390.14|0
1693987800000|2023-09-06 08:10:00|18398.48|18398.48|18395.68|18395.68|18399.03|18399.03|18395.5|18395.5|0
1693988100000|2023-09-06 08:15:00|18395.6|18395.6|18384.76|18384.76|18395.67|18395.67|18384.64|18384.64|0
1693988400000|2023-09-06 08:20:00|18384.7|18384.7|18382.63|18382.63|18384.7|18384.7|18380.74|18380.74|0
1693988700000|2023-09-06 08:25:00|18381.14|18381.14|18378.9|18378.9|18382.3|18382.3|18378.25|18378.25|0
1693989000000|2023-09-06 08:30:00|18379.08|18379.08|18374.32|18374.32|18379.1|18379.1|18373.43|18373.43|0
1693989300000|2023-09-06 08:35:00|18374.38|18374.38|18362|18362|18374.72|18374.72|18361.95|18361.95|0
1693989600000|2023-09-06 08:40:00|18361.76|18361.76|18365.04|18365.04|18365.12|18365.12|18360.07|18360.07|0
1693989900000|2023-09-06 08:45:00|18365.07|18365.07|18364.45|18364.45|18365.28|18365.28|18363.63|18363.63|0
1693990200000|2023-09-06 08:50:00|18364.41|18364.41|18374.61|18374.61|18376.09|18376.09|18364.14|18364.14|0
1693990500000|2023-09-06 08:55:00|18374.85|18374.85|18376.79|18376.79|18377.68|18377.68|18374.61|18374.61|0
1693990800000|2023-09-06 09:00:00|18376.59|18376.59|18383.98|18383.98|18384.12|18384.12|18376.59|18376.59|0
1693991100000|2023-09-06 09:05:00|18384.09|18384.09|18387.06|18387.06|18388.13|18388.13|18384.09|18384.09|0
1693991400000|2023-09-06 09:10:00|18387.17|18387.17|18388.45|18388.45|18389.52|18389.52|18386.9|18386.9|0
1693991700000|2023-09-06 09:15:00|18388.34|18388.34|18393.96|18393.96|18393.99|18393.99|18388.34|18388.34|0
1693992000000|2023-09-06 09:20:00|18394.06|18394.06|18396.16|18396.16|18396.19|18396.19|18394.06|18394.06|0
1693992300000|2023-09-06 09:25:00|18396.04|18396.04|18395.89|18395.89|18397.8|18397.8|18395.3|18395.3|0
1693992600000|2023-09-06 09:30:00|18395.71|18395.71|18395.69|18395.69|18398.54|18398.54|18395.47|18395.47|0
1693992900000|2023-09-06 09:35:00|18395.76|18395.76|18388.56|18388.56|18396.16|18396.16|18388.56|18388.56|0
1693993200000|2023-09-06 09:40:00|18388.49|18388.49|18383.37|18383.37|18388.5|18388.5|18382.7|18382.7|0
1693993500000|2023-09-06 09:45:00|18383.52|18383.52|18390.39|18390.39|18390.39|18390.39|18383.52|18383.52|0
1693993800000|2023-09-06 09:50:00|18390.54|18390.54|18391.43|18391.43|18392.25|18392.25|18390.54|18390.54|0
1693994100000|2023-09-06 09:55:00|18391.55|18391.55|18395.3|18395.3|18395.76|18395.76|18391.2|18391.2|0
1693994400000|2023-09-06 10:00:00|18395.45|18395.45|18393.49|18393.49|18395.73|18395.73|18393.16|18393.16|0
1693994700000|2023-09-06 10:05:00|18393.57|18393.57|18391.12|18391.12|18393.71|18393.71|18390.9|18390.9|0
1693995000000|2023-09-06 10:10:00|18391.05|18391.05|18393.68|18393.68|18393.68|18393.68|18389.57|18389.57|0
1693995300000|2023-09-06 10:15:00|18393.81|18393.81|18395.76|18395.76|18396.32|18396.32|18393.38|18393.38|0
1693995600000|2023-09-06 10:20:00|18395.82|18395.82|18397.09|18397.09|18397.62|18397.62|18395.56|18395.56|0
1693995900000|2023-09-06 10:25:00|18397.04|18397.04|18394.9|18394.9|18397.04|18397.04|18394.3|18394.3|0
1693996200000|2023-09-06 10:30:00|18394.96|18394.96|18391.58|18391.58|18395.46|18395.46|18391.12|18391.12|0
1693996500000|2023-09-06 10:35:00|18391.5|18391.5|18391.65|18391.65|18394.1|18394.1|18391.37|18391.37|0
1693996800000|2023-09-06 10:40:00|18391.76|18391.76|18388.57|18388.57|18392.23|18392.23|18388.52|18388.52|0
1693997100000|2023-09-06 10:45:00|18388.56|18388.56|18389.34|18389.34|18389.35|18389.35|18388.11|18388.11|0
1693997400000|2023-09-06 10:50:00|18389.76|18389.76|18391.74|18391.74|18392.44|18392.44|18388.29|18388.29|0
1693997700000|2023-09-06 10:55:00|18391.8|18391.8|18391.91|18391.91|18392.27|18392.27|18389.98|18389.98|0
1693998000000|2023-09-06 11:00:00|18392|18392|18392.9|18392.9|18393.99|18393.99|18391.97|18391.97|0
1693998300000|2023-09-06 11:05:00|18392.95|18392.95|18389.94|18389.94|18393.35|18393.35|18389.66|18389.66|0
1693998600000|2023-09-06 11:10:00|18389.87|18389.87|18390.37|18390.37|18390.99|18390.99|18389.72|18389.72|0
1693998900000|2023-09-06 11:15:00|18390.48|18390.48|18392.35|18392.35|18392.35|18392.35|18389.42|18389.42|0
1693999200000|2023-09-06 11:20:00|18392.24|18392.24|18398.52|18398.52|18398.52|18398.52|18392.24|18392.24|0
1693999500000|2023-09-06 11:25:00|18398.39|18398.39|18400.26|18400.26|18400.75|18400.75|18396.95|18396.95|0
1693999800000|2023-09-06 11:30:00|18400.11|18400.11|18403.57|18403.57|18403.57|18403.57|18399.59|18399.59|0
1694000100000|2023-09-06 11:35:00|18403.63|18403.63|18409.56|18409.56|18409.68|18409.68|18403.12|18403.12|0
1694000400000|2023-09-06 11:40:00|18409.26|18409.26|18407.97|18407.97|18409.65|18409.65|18407.95|18407.95|0
1694000700000|2023-09-06 11:45:00|18408.02|18408.02|18407.68|18407.68|18408.81|18408.81|18406.74|18406.74|0
1694001000000|2023-09-06 11:50:00|18407.67|18407.67|18404.13|18404.13|18407.91|18407.91|18403.97|18403.97|0
1694001300000|2023-09-06 11:55:00|18404.2|18404.2|18409.35|18409.35|18409.52|18409.52|18403.75|18403.75|0
1694001600000|2023-09-06 12:00:00|18409.43|18409.43|18411.17|18411.17|18411.47|18411.47|18409.14|18409.14|0
1694001900000|2023-09-06 12:05:00|18411.13|18411.13|18411.13|18411.13|18411.61|18411.61|18409.56|18409.56|0
1694002200000|2023-09-06 12:10:00|18411.06|18411.06|18411.3|18411.3|18411.96|18411.96|18410.55|18410.55|0
1694002500000|2023-09-06 12:15:00|18411.17|18411.17|18410.73|18410.73|18412.44|18412.44|18410.58|18410.58|0
1694002800000|2023-09-06 12:20:00|18410.69|18410.69|18408.56|18408.56|18411.19|18411.19|18408.56|18408.56|0
1694003100000|2023-09-06 12:25:00|18408.41|18408.41|18408.62|18408.62|18409.62|18409.62|18407.77|18407.77|0
1694003400000|2023-09-06 12:30:00|18408.92|18408.92|18407.49|18407.49|18408.93|18408.93|18406.8|18406.8|0
1694003700000|2023-09-06 12:35:00|18407.41|18407.41|18409.88|18409.88|18409.88|18409.88|18406.71|18406.71|0
1694004000000|2023-09-06 12:40:00|18409.93|18409.93|18412.85|18412.85|18413.06|18413.06|18409.79|18409.79|0
1694004300000|2023-09-06 12:45:00|18412.91|18412.91|18416.2|18416.2|18416.44|18416.44|18412.08|18412.08|0
1694004600000|2023-09-06 12:50:00|18416.15|18416.15|18426.06|18426.06|18426.33|18426.33|18416.15|18416.15|0
1694004900000|2023-09-06 12:55:00|18426|18426|18426.19|18426.19|18428.94|18428.94|18426|18426|0
1694005200000|2023-09-06 13:00:00|18426.28|18426.28|18427.52|18427.52|18431.46|18431.46|18426.28|18426.28|0
1694005500000|2023-09-06 13:05:00|18427.53|18427.53|18423.59|18423.59|18427.53|18427.53|18422.58|18422.58|0
1694005800000|2023-09-06 13:10:00|18423.63|18423.63|18427.02|18427.02|18427.21|18427.21|18423.59|18423.59|0
1694006100000|2023-09-06 13:15:00|18427.06|18427.06|18425.3|18425.3|18427.26|18427.26|18423.53|18423.53|0
1694006400000|2023-09-06 13:20:00|18425.23|18425.23|18423.42|18423.42|18425.55|18425.55|18423.42|18423.42|0
1694006700000|2023-09-06 13:25:00|18423.84|18423.84|18444.69|18444.69|18445.39|18445.39|18423.84|18423.84|0
1694007000000|2023-09-06 13:30:00|18444.57|18444.57|18472.67|18472.67|18472.67|18472.67|18444.04|18444.04|0
1694007300000|2023-09-06 13:35:00|18472.63|18472.63|18492.36|18492.36|18492.4|18492.4|18472.36|18472.36|0
1694007600000|2023-09-06 13:40:00|18492.46|18492.46|18490.71|18490.71|18494.22|18494.22|18486.68|18486.68|0
1694007900000|2023-09-06 13:45:00|18490.75|18490.75|18480.79|18480.79|18494.93|18494.93|18480.79|18480.79|0
1694008200000|2023-09-06 13:50:00|18480.68|18480.68|18512.41|18512.41|18513.86|18513.86|18480.38|18480.38|0
1694008500000|2023-09-06 13:55:00|18512.26|18512.26|18510.38|18510.38|18515.68|18515.68|18510.28|18510.28|0
1694008800000|2023-09-06 14:00:00|18509.86|18509.86|18506.78|18506.78|18509.86|18509.86|18503.22|18503.22|0
1694009100000|2023-09-06 14:05:00|18506.92|18506.92|18503.21|18503.21|18507.17|18507.17|18501.01|18501.01|0
1694009400000|2023-09-06 14:10:00|18503.26|18503.26|18495|18495|18505.4|18505.4|18494.83|18494.83|0
1694009700000|2023-09-06 14:15:00|18495.03|18495.03|18490.87|18490.87|18495.03|18495.03|18490.69|18490.69|0
1694010000000|2023-09-06 14:20:00|18490.97|18490.97|18482.1|18482.1|18491.16|18491.16|18482.1|18482.1|0
1694010300000|2023-09-06 14:25:00|18482.16|18482.16|18467.23|18467.23|18482.3|18482.3|18467.09|18467.09|0
1694010600000|2023-09-06 14:30:00|18467.17|18467.17|18471.28|18471.28|18471.35|18471.35|18462.85|18462.85|0
1694010900000|2023-09-06 14:35:00|18471.32|18471.32|18473.34|18473.34|18474.24|18474.24|18471.28|18471.28|0
1694011200000|2023-09-06 14:40:00|18473.38|18473.38|18472.38|18472.38|18473.62|18473.62|18470.47|18470.47|0
1694011500000|2023-09-06 14:45:00|18472.19|18472.19|18469.16|18469.16|18472.19|18472.19|18468.63|18468.63|0
1694011800000|2023-09-06 14:50:00|18468.92|18468.92|18467.49|18467.49|18469.14|18469.14|18466.75|18466.75|0
1694012100000|2023-09-06 14:55:00|18467.5|18467.5|18473.6|18473.6|18475.6|18475.6|18467.5|18467.5|0
1694012400000|2023-09-06 15:00:00|18473.53|18473.53|18471.65|18471.65|18473.58|18473.58|18471.38|18471.38|0
1694012700000|2023-09-06 15:05:00|18471.6|18471.6|18465.85|18465.85|18471.6|18471.6|18465.24|18465.24|0
1694013000000|2023-09-06 15:10:00|18465.89|18465.89|18461.86|18461.86|18465.89|18465.89|18461.75|18461.75|0
1694013300000|2023-09-06 15:15:00|18461.71|18461.71|18452.74|18452.74|18461.71|18461.71|18449.9|18449.9|0
1694013600000|2023-09-06 15:20:00|18452.83|18452.83|18451.68|18451.68|18454.37|18454.37|18451.04|18451.04|0
1694013900000|2023-09-06 15:25:00|18451.81|18451.81|18451.81|18451.81|18453.32|18453.32|18448.89|18448.89|0
1694070900000|2023-09-07 07:15:00|18386.01|18386.01|18376.03|18376.03|18386.01|18386.01|18373.01|18373.01|0
1694071200000|2023-09-07 07:20:00|18375.95|18375.95|18358.41|18358.41|18376.59|18376.59|18358.41|18358.41|0
1694071500000|2023-09-07 07:25:00|18358.57|18358.57|18357.04|18357.04|18360.29|18360.29|18354.99|18354.99|0
1694071800000|2023-09-07 07:30:00|18356.96|18356.96|18356.38|18356.38|18358.61|18358.61|18354.37|18354.37|0
1694072100000|2023-09-07 07:35:00|18356.34|18356.34|18350.9|18350.9|18356.51|18356.51|18350.48|18350.48|0
1694072400000|2023-09-07 07:40:00|18350.75|18350.75|18358.89|18358.89|18359.12|18359.12|18350.37|18350.37|0
1694072700000|2023-09-07 07:45:00|18358.87|18358.87|18358.7|18358.7|18360.74|18360.74|18355.27|18355.27|0
1694073000000|2023-09-07 07:50:00|18358.57|18358.57|18400|18400|18400|18400|18358.48|18358.48|0
1694073300000|2023-09-07 07:55:00|18400.07|18400.07|18407.8|18407.8|18408.66|18408.66|18399.74|18399.74|0
1694073600000|2023-09-07 08:00:00|18407.74|18407.74|18401.57|18401.57|18408.04|18408.04|18401.57|18401.57|0
1694073900000|2023-09-07 08:05:00|18401.49|18401.49|18402.56|18402.56|18405.17|18405.17|18400.94|18400.94|0
1694074200000|2023-09-07 08:10:00|18402.45|18402.45|18396.46|18396.46|18402.45|18402.45|18396.46|18396.46|0
1694074500000|2023-09-07 08:15:00|18396.55|18396.55|18395.62|18395.62|18398.89|18398.89|18395.34|18395.34|0
1694074800000|2023-09-07 08:20:00|18395.54|18395.54|18391.46|18391.46|18395.94|18395.94|18390.45|18390.45|0
1694075100000|2023-09-07 08:25:00|18391.27|18391.27|18395.75|18395.75|18395.89|18395.89|18391.06|18391.06|0
1694075400000|2023-09-07 08:30:00|18395.66|18395.66|18403.59|18403.59|18403.67|18403.67|18395.66|18395.66|0
1694075700000|2023-09-07 08:35:00|18403.55|18403.55|18403.25|18403.25|18407.09|18407.09|18403.25|18403.25|0
1694076000000|2023-09-07 08:40:00|18403.33|18403.33|18400.81|18400.81|18403.99|18403.99|18400.09|18400.09|0
1694076300000|2023-09-07 08:45:00|18401.04|18401.04|18411.13|18411.13|18411.69|18411.69|18400.76|18400.76|0
1694076600000|2023-09-07 08:50:00|18411.06|18411.06|18423.55|18423.55|18423.97|18423.97|18410.53|18410.53|0
1694076900000|2023-09-07 08:55:00|18423.65|18423.65|18429.35|18429.35|18429.6|18429.6|18423.65|18423.65|0
1694077200000|2023-09-07 09:00:00|18429.61|18429.61|18450.63|18450.63|18450.67|18450.67|18429.29|18429.29|0
1694077500000|2023-09-07 09:05:00|18450.67|18450.67|18459.29|18459.29|18459.29|18459.29|18450.59|18450.59|0
1694077800000|2023-09-07 09:10:00|18459.78|18459.78|18464.32|18464.32|18464.32|18464.32|18459.78|18459.78|0
1694078100000|2023-09-07 09:15:00|18464.67|18464.67|18468.25|18468.25|18468.4|18468.4|18464.62|18464.62|0
1694078400000|2023-09-07 09:20:00|18468.19|18468.19|18464.29|18464.29|18468.63|18468.63|18463.68|18463.68|0
1694078700000|2023-09-07 09:25:00|18464.26|18464.26|18463.3|18463.3|18464.87|18464.87|18463.23|18463.23|0
1694079000000|2023-09-07 09:30:00|18463.19|18463.19|18470.35|18470.35|18470.68|18470.68|18462.95|18462.95|0
1694079300000|2023-09-07 09:35:00|18470.33|18470.33|18466.05|18466.05|18470.99|18470.99|18465.99|18465.99|0
1694079600000|2023-09-07 09:40:00|18466.02|18466.02|18458.26|18458.26|18466.02|18466.02|18457.74|18457.74|0
1694079900000|2023-09-07 09:45:00|18458.01|18458.01|18447.79|18447.79|18458.1|18458.1|18447.45|18447.45|0
1694080200000|2023-09-07 09:50:00|18447.87|18447.87|18441|18441|18447.87|18447.87|18439.6|18439.6|0
1694080500000|2023-09-07 09:55:00|18440.9|18440.9|18450.86|18450.86|18451.07|18451.07|18440.76|18440.76|0
1694080800000|2023-09-07 10:00:00|18450.99|18450.99|18453.98|18453.98|18453.98|18453.98|18450.99|18450.99|0
1694081100000|2023-09-07 10:05:00|18454.14|18454.14|18450.69|18450.69|18454.25|18454.25|18450.21|18450.21|0
1694081400000|2023-09-07 10:10:00|18450.87|18450.87|18454.72|18454.72|18455.06|18455.06|18450.76|18450.76|0
1694081700000|2023-09-07 10:15:00|18454.75|18454.75|18458.59|18458.59|18459.65|18459.65|18454.19|18454.19|0
1694082000000|2023-09-07 10:20:00|18458.52|18458.52|18457.75|18457.75|18460.28|18460.28|18457.51|18457.51|0
1694082300000|2023-09-07 10:25:00|18457.82|18457.82|18458.67|18458.67|18459.08|18459.08|18457.55|18457.55|0
1694082600000|2023-09-07 10:30:00|18458.78|18458.78|18450.85|18450.85|18458.78|18458.78|18449.84|18449.84|0
1694082900000|2023-09-07 10:35:00|18450.8|18450.8|18453.45|18453.45|18453.79|18453.79|18450.34|18450.34|0
1694083200000|2023-09-07 10:40:00|18453.81|18453.81|18452.12|18452.12|18453.91|18453.91|18451.48|18451.48|0
1694083500000|2023-09-07 10:45:00|18452.07|18452.07|18450.36|18450.36|18453.46|18453.46|18450.36|18450.36|0
1694083800000|2023-09-07 10:50:00|18450.42|18450.42|18445.66|18445.66|18450.42|18450.42|18445.54|18445.54|0
1694084100000|2023-09-07 10:55:00|18445.39|18445.39|18449.11|18449.11|18449.24|18449.24|18443.94|18443.94|0
1694084400000|2023-09-07 11:00:00|18449.32|18449.32|18449.07|18449.07|18450.88|18450.88|18448.42|18448.42|0
1694084700000|2023-09-07 11:05:00|18449.03|18449.03|18447.04|18447.04|18449.11|18449.11|18446.96|18446.96|0
1694085000000|2023-09-07 11:10:00|18447.17|18447.17|18445.86|18445.86|18448.61|18448.61|18445.53|18445.53|0
1694085300000|2023-09-07 11:15:00|18445.93|18445.93|18440.76|18440.76|18445.95|18445.95|18439.37|18439.37|0
1694085600000|2023-09-07 11:20:00|18440.82|18440.82|18438.92|18438.92|18444.5|18444.5|18438.92|18438.92|0
1694085900000|2023-09-07 11:25:00|18438.85|18438.85|18431.11|18431.11|18439.04|18439.04|18431.03|18431.03|0
1694086200000|2023-09-07 11:30:00|18431.02|18431.02|18433.59|18433.59|18434.79|18434.79|18429.57|18429.57|0
1694086500000|2023-09-07 11:35:00|18433.58|18433.58|18432.82|18432.82|18433.62|18433.62|18431.47|18431.47|0
1694086800000|2023-09-07 11:40:00|18433.06|18433.06|18440|18440|18440.29|18440.29|18433.06|18433.06|0
1694087100000|2023-09-07 11:45:00|18440.22|18440.22|18443.25|18443.25|18443.42|18443.42|18440.22|18440.22|0
1694087400000|2023-09-07 11:50:00|18443.21|18443.21|18441.41|18441.41|18443.21|18443.21|18440.44|18440.44|0
1694087700000|2023-09-07 11:55:00|18441.28|18441.28|18443.17|18443.17|18443.81|18443.81|18439.75|18439.75|0
1694088000000|2023-09-07 12:00:00|18443.08|18443.08|18438.28|18438.28|18443.08|18443.08|18437.98|18437.98|0
1694088300000|2023-09-07 12:05:00|18438.33|18438.33|18441.8|18441.8|18442.28|18442.28|18437.82|18437.82|0
1694088600000|2023-09-07 12:10:00|18441.97|18441.97|18439.67|18439.67|18441.97|18441.97|18438.94|18438.94|0
1694088900000|2023-09-07 12:15:00|18439.54|18439.54|18441.7|18441.7|18441.87|18441.87|18437.31|18437.31|0
1694089200000|2023-09-07 12:20:00|18441.74|18441.74|18441.11|18441.11|18441.74|18441.74|18437.77|18437.77|0
1694089500000|2023-09-07 12:25:00|18441.26|18441.26|18451.04|18451.04|18451.04|18451.04|18441.1|18441.1|0
1694089800000|2023-09-07 12:30:00|18450.96|18450.96|18443.77|18443.77|18451.57|18451.57|18443.6|18443.6|0
1694090100000|2023-09-07 12:35:00|18443.8|18443.8|18441.15|18441.15|18443.8|18443.8|18440.76|18440.76|0
1694090400000|2023-09-07 12:40:00|18441.04|18441.04|18442.92|18442.92|18442.96|18442.96|18439.04|18439.04|0
1694090700000|2023-09-07 12:45:00|18442.79|18442.79|18431|18431|18443.36|18443.36|18431|18431|0
1694091000000|2023-09-07 12:50:00|18430.97|18430.97|18423.99|18423.99|18430.97|18430.97|18423.93|18423.93|0
1694091300000|2023-09-07 12:55:00|18424.02|18424.02|18429.66|18429.66|18429.66|18429.66|18422.25|18422.25|0
1694091600000|2023-09-07 13:00:00|18429.58|18429.58|18429.28|18429.28|18430.13|18430.13|18427.79|18427.79|0
1694091900000|2023-09-07 13:05:00|18429.05|18429.05|18428.49|18428.49|18429.46|18429.46|18427.27|18427.27|0
1694092200000|2023-09-07 13:10:00|18428.4|18428.4|18422.58|18422.58|18429.07|18429.07|18422.43|18422.43|0
1694092500000|2023-09-07 13:15:00|18422.48|18422.48|18420.81|18420.81|18422.48|18422.48|18420.55|18420.55|0
1694092800000|2023-09-07 13:20:00|18420.93|18420.93|18423.07|18423.07|18423.24|18423.24|18420.03|18420.03|0
1694093100000|2023-09-07 13:25:00|18423.18|18423.18|18434.19|18434.19|18434.19|18434.19|18423.18|18423.18|0
1694093400000|2023-09-07 13:30:00|18434.02|18434.02|18434.44|18434.44|18436.65|18436.65|18433.5|18433.5|0
1694093700000|2023-09-07 13:35:00|18434.46|18434.46|18433.23|18433.23|18435.35|18435.35|18432.37|18432.37|0
1694094000000|2023-09-07 13:40:00|18433.32|18433.32|18443.56|18443.56|18444.6|18444.6|18433.32|18433.32|0
1694094300000|2023-09-07 13:45:00|18443.53|18443.53|18441.7|18441.7|18448.99|18448.99|18441.53|18441.53|0
1694094600000|2023-09-07 13:50:00|18441.67|18441.67|18428.76|18428.76|18442.34|18442.34|18428.56|18428.56|0
1694094900000|2023-09-07 13:55:00|18428.54|18428.54|18410.26|18410.26|18429.16|18429.16|18409.03|18409.03|0
1694095200000|2023-09-07 14:00:00|18410.33|18410.33|18398.43|18398.43|18410.34|18410.34|18398.43|18398.43|0
1694095500000|2023-09-07 14:05:00|18398.2|18398.2|18396.17|18396.17|18398.61|18398.61|18394.12|18394.12|0
1694095800000|2023-09-07 14:10:00|18396.2|18396.2|18396.66|18396.66|18399.6|18399.6|18395.99|18395.99|0
1694096100000|2023-09-07 14:15:00|18396.57|18396.57|18389.43|18389.43|18396.88|18396.88|18388.95|18388.95|0
1694096400000|2023-09-07 14:20:00|18389.47|18389.47|18382.07|18382.07|18389.47|18389.47|18382.01|18382.01|0
1694096700000|2023-09-07 14:25:00|18381.97|18381.97|18378.74|18378.74|18382.2|18382.2|18378.62|18378.62|0
1694097000000|2023-09-07 14:30:00|18378.7|18378.7|18359.58|18359.58|18378.7|18378.7|18359.47|18359.47|0
1694097300000|2023-09-07 14:35:00|18359.24|18359.24|18375.53|18375.53|18375.86|18375.86|18356.54|18356.54|0
1694097600000|2023-09-07 14:40:00|18375.43|18375.43|18397.47|18397.47|18398.51|18398.51|18375.43|18375.43|0
1694097900000|2023-09-07 14:45:00|18397.69|18397.69|18397.69|18397.69|18401.36|18401.36|18397.03|18397.03|0
1694098200000|2023-09-07 14:50:00|18397.73|18397.73|18395.45|18395.45|18397.78|18397.78|18392.28|18392.28|0
1694098500000|2023-09-07 14:55:00|18395.4|18395.4|18391.64|18391.64|18395.99|18395.99|18391.64|18391.64|0
1694098800000|2023-09-07 15:00:00|18391.59|18391.59|18387.71|18387.71|18392.8|18392.8|18387.71|18387.71|0
1694099100000|2023-09-07 15:05:00|18387.67|18387.67|18380.64|18380.64|18387.67|18387.67|18378.21|18378.21|0
1694099400000|2023-09-07 15:10:00|18380.73|18380.73|18386.95|18386.95|18387.2|18387.2|18380.73|18380.73|0
1694099700000|2023-09-07 15:15:00|18387.08|18387.08|18387.19|18387.19|18389.04|18389.04|18386.63|18386.63|0
1694100000000|2023-09-07 15:20:00|18387.26|18387.26|18385.61|18385.61|18388.6|18388.6|18384.85|18384.85|0
1694100300000|2023-09-07 15:25:00|18385.56|18385.56|18386.13|18386.13|18388.78|18388.78|18383.88|18383.88|0
1694157300000|2023-09-08 07:15:00|18429.67|18429.67|18437.73|18437.73|18438.35|18438.35|18429.49|18429.49|0
1694157600000|2023-09-08 07:20:00|18437.64|18437.64|18437.26|18437.26|18438.92|18438.92|18436.6|18436.6|0
1694157900000|2023-09-08 07:25:00|18437.14|18437.14|18437.47|18437.47|18440.04|18440.04|18436.02|18436.02|0
1694158200000|2023-09-08 07:30:00|18437.19|18437.19|18438.07|18438.07|18439.46|18439.46|18435.94|18435.94|0
1694158500000|2023-09-08 07:35:00|18438.09|18438.09|18437.46|18437.46|18439.47|18439.47|18435.99|18435.99|0
1694158800000|2023-09-08 07:40:00|18437.38|18437.38|18441.01|18441.01|18441.16|18441.16|18436.86|18436.86|0
1694159100000|2023-09-08 07:45:00|18441.2|18441.2|18446.68|18446.68|18446.68|18446.68|18440.3|18440.3|0
1694159400000|2023-09-08 07:50:00|18446.73|18446.73|18452.78|18452.78|18452.78|18452.78|18444.02|18444.02|0
1694159700000|2023-09-08 07:55:00|18452.68|18452.68|18451.23|18451.23|18453.54|18453.54|18450.99|18450.99|0
1694160000000|2023-09-08 08:00:00|18451.19|18451.19|18444.91|18444.91|18451.87|18451.87|18444.57|18444.57|0
1694160300000|2023-09-08 08:05:00|18444.82|18444.82|18442.44|18442.44|18447.37|18447.37|18442.44|18442.44|0
1694160600000|2023-09-08 08:10:00|18442.6|18442.6|18434.98|18434.98|18442.64|18442.64|18434.6|18434.6|0
1694160900000|2023-09-08 08:15:00|18435.06|18435.06|18413.84|18413.84|18435.06|18435.06|18413.84|18413.84|0
1694161200000|2023-09-08 08:20:00|18413.73|18413.73|18399.97|18399.97|18413.94|18413.94|18399.67|18399.67|0
1694161500000|2023-09-08 08:25:00|18400.12|18400.12|18395.62|18395.62|18400.96|18400.96|18395.62|18395.62|0
1694161800000|2023-09-08 08:30:00|18395.58|18395.58|18371.23|18371.23|18395.68|18395.68|18371.22|18371.22|0
1694162100000|2023-09-08 08:35:00|18371.13|18371.13|18362.86|18362.86|18371.17|18371.17|18362.74|18362.74|0
1694162400000|2023-09-08 08:40:00|18362.97|18362.97|18366.91|18366.91|18366.91|18366.91|18362.65|18362.65|0
1694162700000|2023-09-08 08:45:00|18366.95|18366.95|18369.62|18369.62|18369.81|18369.81|18364.49|18364.49|0
1694163000000|2023-09-08 08:50:00|18369.82|18369.82|18367.2|18367.2|18370.39|18370.39|18366.97|18366.97|0
1694163300000|2023-09-08 08:55:00|18367.27|18367.27|18356.07|18356.07|18367.27|18367.27|18356.07|18356.07|0
1694163600000|2023-09-08 09:00:00|18356.09|18356.09|18339.98|18339.98|18356.95|18356.95|18338.89|18338.89|0
1694163900000|2023-09-08 09:05:00|18340.03|18340.03|18346.66|18346.66|18346.86|18346.86|18339.09|18339.09|0
1694164200000|2023-09-08 09:10:00|18346.57|18346.57|18356.93|18356.93|18357.05|18357.05|18346.34|18346.34|0
1694164500000|2023-09-08 09:15:00|18357|18357|18354.44|18354.44|18358.43|18358.43|18353.12|18353.12|0
1694164800000|2023-09-08 09:20:00|18354.5|18354.5|18363.83|18363.83|18364.01|18364.01|18354.5|18354.5|0
1694165100000|2023-09-08 09:25:00|18363.94|18363.94|18358.87|18358.87|18364.35|18364.35|18358.87|18358.87|0
1694165400000|2023-09-08 09:30:00|18359.01|18359.01|18360.83|18360.83|18360.85|18360.85|18358.51|18358.51|0
1694165700000|2023-09-08 09:35:00|18360.88|18360.88|18361.5|18361.5|18362.08|18362.08|18360.42|18360.42|0
1694166000000|2023-09-08 09:40:00|18361.53|18361.53|18369.96|18369.96|18369.96|18369.96|18361.05|18361.05|0
1694166300000|2023-09-08 09:45:00|18369.94|18369.94|18372.74|18372.74|18372.74|18372.74|18368.11|18368.11|0
1694166600000|2023-09-08 09:50:00|18372.6|18372.6|18374.65|18374.65|18374.65|18374.65|18371.38|18371.38|0
1694166900000|2023-09-08 09:55:00|18374.6|18374.6|18372.59|18372.59|18376.63|18376.63|18372.59|18372.59|0
1694167200000|2023-09-08 10:00:00|18372.65|18372.65|18372.04|18372.04|18372.67|18372.67|18369.82|18369.82|0
1694167500000|2023-09-08 10:05:00|18372|18372|18382.02|18382.02|18382.17|18382.17|18371.11|18371.11|0
1694167800000|2023-09-08 10:10:00|18382.1|18382.1|18389.27|18389.27|18389.27|18389.27|18382.09|18382.09|0
1694168100000|2023-09-08 10:15:00|18389.19|18389.19|18391.61|18391.61|18392.04|18392.04|18389.19|18389.19|0
1694168400000|2023-09-08 10:20:00|18391.65|18391.65|18408.34|18408.34|18408.36|18408.36|18390.89|18390.89|0
1694168700000|2023-09-08 10:25:00|18408.3|18408.3|18413.5|18413.5|18414.35|18414.35|18408.3|18408.3|0
1694169000000|2023-09-08 10:30:00|18413.45|18413.45|18421.23|18421.23|18421.23|18421.23|18413.45|18413.45|0
1694169300000|2023-09-08 10:35:00|18421.41|18421.41|18434.09|18434.09|18434.48|18434.48|18421.41|18421.41|0
1694169600000|2023-09-08 10:40:00|18434.14|18434.14|18432.53|18432.53|18434.28|18434.28|18431.84|18431.84|0
1694169900000|2023-09-08 10:45:00|18432.48|18432.48|18433.19|18433.19|18434.37|18434.37|18432.19|18432.19|0
1694170200000|2023-09-08 10:50:00|18433.28|18433.28|18434.53|18434.53|18435.1|18435.1|18432.19|18432.19|0
1694170500000|2023-09-08 10:55:00|18434.36|18434.36|18432.02|18432.02|18434.45|18434.45|18431.95|18431.95|0
1694170800000|2023-09-08 11:00:00|18432.2|18432.2|18429.11|18429.11|18433.51|18433.51|18429.06|18429.06|0
1694171100000|2023-09-08 11:05:00|18428.94|18428.94|18430.06|18430.06|18430.06|18430.06|18427.79|18427.79|0
1694171400000|2023-09-08 11:10:00|18429.94|18429.94|18425.26|18425.26|18429.94|18429.94|18425.26|18425.26|0
1694171700000|2023-09-08 11:15:00|18425.16|18425.16|18424.04|18424.04|18425.16|18425.16|18423.98|18423.98|0
1694172000000|2023-09-08 11:20:00|18424.08|18424.08|18416.45|18416.45|18424.66|18424.66|18416.45|18416.45|0
1694172300000|2023-09-08 11:25:00|18416.38|18416.38|18411.27|18411.27|18416.74|18416.74|18411.03|18411.03|0
1694172600000|2023-09-08 11:30:00|18411.13|18411.13|18409.96|18409.96|18411.23|18411.23|18408.73|18408.73|0
1694172900000|2023-09-08 11:35:00|18409.94|18409.94|18403.13|18403.13|18411.15|18411.15|18402.7|18402.7|0
1694173200000|2023-09-08 11:40:00|18402.69|18402.69|18403.89|18403.89|18403.95|18403.95|18401.96|18401.96|0
1694173500000|2023-09-08 11:45:00|18403.98|18403.98|18406.66|18406.66|18406.66|18406.66|18403.98|18403.98|0
1694173800000|2023-09-08 11:50:00|18406.58|18406.58|18412|18412|18412.59|18412.59|18406.58|18406.58|0
1694174100000|2023-09-08 11:55:00|18411.98|18411.98|18411.97|18411.97|18412.78|18412.78|18411.52|18411.52|0
1694174400000|2023-09-08 12:00:00|18411.95|18411.95|18415.19|18415.19|18415.71|18415.71|18411.72|18411.72|0
1694174700000|2023-09-08 12:05:00|18415.06|18415.06|18415.87|18415.87|18416.19|18416.19|18414.36|18414.36|0
1694175000000|2023-09-08 12:10:00|18415.96|18415.96|18418.98|18418.98|18419.58|18419.58|18415.63|18415.63|0
1694175300000|2023-09-08 12:15:00|18418.96|18418.96|18420.48|18420.48|18420.48|18420.48|18417.93|18417.93|0
1694175600000|2023-09-08 12:20:00|18420.44|18420.44|18425.94|18425.94|18426.2|18426.2|18420.27|18420.27|0
1694175900000|2023-09-08 12:25:00|18425.67|18425.67|18425.81|18425.81|18426.62|18426.62|18425.26|18425.26|0
1694176200000|2023-09-08 12:30:00|18425.83|18425.83|18425.87|18425.87|18428.05|18428.05|18425.83|18425.83|0
1694176500000|2023-09-08 12:35:00|18425.8|18425.8|18427.01|18427.01|18428.8|18428.8|18425.64|18425.64|0
1694176800000|2023-09-08 12:40:00|18427.05|18427.05|18424.28|18424.28|18427.17|18427.17|18424.28|18424.28|0
1694177100000|2023-09-08 12:45:00|18424.31|18424.31|18426.11|18426.11|18430.52|18430.52|18424.02|18424.02|0
1694177400000|2023-09-08 12:50:00|18426.16|18426.16|18424.13|18424.13|18426.16|18426.16|18423.97|18423.97|0
1694177700000|2023-09-08 12:55:00|18424.17|18424.17|18423.34|18423.34|18424.4|18424.4|18423|18423|0
1694178000000|2023-09-08 13:00:00|18423.29|18423.29|18422.14|18422.14|18423.29|18423.29|18420.35|18420.35|0
1694178300000|2023-09-08 13:05:00|18422.29|18422.29|18415.38|18415.38|18422.36|18422.36|18415.16|18415.16|0
1694178600000|2023-09-08 13:10:00|18415.55|18415.55|18412.59|18412.59|18415.58|18415.58|18412.55|18412.55|0
1694178900000|2023-09-08 13:15:00|18412.54|18412.54|18417.46|18417.46|18417.77|18417.77|18412.37|18412.37|0
1694179200000|2023-09-08 13:20:00|18417.48|18417.48|18419.28|18419.28|18419.37|18419.37|18415.84|18415.84|0
1694179500000|2023-09-08 13:25:00|18419.34|18419.34|18423.52|18423.52|18423.54|18423.54|18419.15|18419.15|0
1694179800000|2023-09-08 13:30:00|18423.56|18423.56|18419.91|18419.91|18423.83|18423.83|18418.98|18418.98|0
1694180100000|2023-09-08 13:35:00|18419.8|18419.8|18421.97|18421.97|18422.19|18422.19|18419.7|18419.7|0
1694180400000|2023-09-08 13:40:00|18422.02|18422.02|18421.84|18421.84|18423.23|18423.23|18421.49|18421.49|0
1694180700000|2023-09-08 13:45:00|18421.73|18421.73|18417.81|18417.81|18421.93|18421.93|18416.61|18416.61|0
1694181000000|2023-09-08 13:50:00|18417.92|18417.92|18417.57|18417.57|18420.64|18420.64|18417.57|18417.57|0
1694181300000|2023-09-08 13:55:00|18417.63|18417.63|18413.03|18413.03|18417.63|18417.63|18411.16|18411.16|0
1694181600000|2023-09-08 14:00:00|18413.19|18413.19|18434.04|18434.04|18434.15|18434.15|18413.19|18413.19|0
1694181900000|2023-09-08 14:05:00|18434.09|18434.09|18439.66|18439.66|18444.87|18444.87|18434.09|18434.09|0
1694182200000|2023-09-08 14:10:00|18439.5|18439.5|18441.08|18441.08|18441.5|18441.5|18438.71|18438.71|0
1694182500000|2023-09-08 14:15:00|18441.1|18441.1|18445.44|18445.44|18445.44|18445.44|18441.07|18441.07|0
1694182800000|2023-09-08 14:20:00|18445.37|18445.37|18454.05|18454.05|18454.89|18454.89|18445.37|18445.37|0
1694183100000|2023-09-08 14:25:00|18454.25|18454.25|18453.68|18453.68|18455.95|18455.95|18453.1|18453.1|0
1694183400000|2023-09-08 14:30:00|18453.72|18453.72|18451.28|18451.28|18454.02|18454.02|18450.72|18450.72|0
1694183700000|2023-09-08 14:35:00|18451.2|18451.2|18447.12|18447.12|18451.2|18451.2|18446.71|18446.71|0
1694184000000|2023-09-08 14:40:00|18447.08|18447.08|18443.38|18443.38|18447.28|18447.28|18442.32|18442.32|0
1694184300000|2023-09-08 14:45:00|18443.4|18443.4|18442.46|18442.46|18443.82|18443.82|18440.5|18440.5|0
1694184600000|2023-09-08 14:50:00|18442.39|18442.39|18447.91|18447.91|18448.41|18448.41|18442.03|18442.03|0
1694184900000|2023-09-08 14:55:00|18447.83|18447.83|18448.74|18448.74|18450.46|18450.46|18447.37|18447.37|0
1694185200000|2023-09-08 15:00:00|18448.84|18448.84|18452.13|18452.13|18452.13|18452.13|18447.77|18447.77|0
1694185500000|2023-09-08 15:05:00|18452.16|18452.16|18447.11|18447.11|18453.6|18453.6|18446.94|18446.94|0
1694185800000|2023-09-08 15:10:00|18447.08|18447.08|18455.81|18455.81|18455.82|18455.82|18446.83|18446.83|0
1694186100000|2023-09-08 15:15:00|18455.86|18455.86|18454.71|18454.71|18457.22|18457.22|18454.71|18454.71|0
1694186400000|2023-09-08 15:20:00|18454.6|18454.6|18451.27|18451.27|18454.99|18454.99|18450.48|18450.48|0
1694186700000|2023-09-08 15:25:00|18451.24|18451.24|18452.37|18452.37|18453.41|18453.41|18450.01|18450.01|0
1694416500000|2023-09-11 07:15:00|18537.84|18537.84|18550.31|18550.31|18551.78|18551.78|18536.88|18536.88|0
1694416800000|2023-09-11 07:20:00|18550.43|18550.43|18557.88|18557.88|18559.52|18559.52|18550.31|18550.31|0
1694417100000|2023-09-11 07:25:00|18557.79|18557.79|18569.07|18569.07|18569.21|18569.21|18557.66|18557.66|0
1694417400000|2023-09-11 07:30:00|18569.25|18569.25|18580.76|18580.76|18580.92|18580.92|18568.71|18568.71|0
1694417700000|2023-09-11 07:35:00|18580.82|18580.82|18582.09|18582.09|18591.63|18591.63|18580.78|18580.78|0
1694418000000|2023-09-11 07:40:00|18582.41|18582.41|18576.52|18576.52|18583.64|18583.64|18575.92|18575.92|0
1694418300000|2023-09-11 07:45:00|18576.59|18576.59|18572.76|18572.76|18576.64|18576.64|18569.08|18569.08|0
1694418600000|2023-09-11 07:50:00|18572.65|18572.65|18574.15|18574.15|18574.93|18574.93|18571.05|18571.05|0
1694418900000|2023-09-11 07:55:00|18574.08|18574.08|18571.7|18571.7|18574.64|18574.64|18570.66|18570.66|0
1694419200000|2023-09-11 08:00:00|18572.03|18572.03|18572.54|18572.54|18576.24|18576.24|18571.52|18571.52|0
1694419500000|2023-09-11 08:05:00|18572.59|18572.59|18563.06|18563.06|18572.83|18572.83|18563.06|18563.06|0
1694419800000|2023-09-11 08:10:00|18563.23|18563.23|18563.51|18563.51|18565.91|18565.91|18561.54|18561.54|0
1694420100000|2023-09-11 08:15:00|18563.07|18563.07|18554.71|18554.71|18563.07|18563.07|18552.05|18552.05|0
1694420400000|2023-09-11 08:20:00|18554.75|18554.75|18559.2|18559.2|18561.18|18561.18|18554.75|18554.75|0
1694420700000|2023-09-11 08:25:00|18559.3|18559.3|18557.45|18557.45|18559.3|18559.3|18556.49|18556.49|0
1694421000000|2023-09-11 08:30:00|18557.66|18557.66|18559.9|18559.9|18559.98|18559.98|18555.51|18555.51|0
1694421300000|2023-09-11 08:35:00|18559.99|18559.99|18560.24|18560.24|18560.24|18560.24|18557.61|18557.61|0
1694421600000|2023-09-11 08:40:00|18560.28|18560.28|18560.97|18560.97|18563.39|18563.39|18560.14|18560.14|0
1694421900000|2023-09-11 08:45:00|18561.2|18561.2|18556.07|18556.07|18561.2|18561.2|18556|18556|0
1694422200000|2023-09-11 08:50:00|18555.92|18555.92|18547.92|18547.92|18556.15|18556.15|18547.92|18547.92|0
1694422500000|2023-09-11 08:55:00|18547.97|18547.97|18541.6|18541.6|18548.98|18548.98|18541.53|18541.53|0
1694422800000|2023-09-11 09:00:00|18541.67|18541.67|18544.84|18544.84|18545.16|18545.16|18541.16|18541.16|0
1694423100000|2023-09-11 09:05:00|18544.89|18544.89|18550.81|18550.81|18551.45|18551.45|18544.78|18544.78|0
1694423400000|2023-09-11 09:10:00|18550.88|18550.88|18542.21|18542.21|18550.94|18550.94|18540.69|18540.69|0
1694423700000|2023-09-11 09:15:00|18541.97|18541.97|18539.23|18539.23|18542.51|18542.51|18538.84|18538.84|0
1694424000000|2023-09-11 09:20:00|18539.48|18539.48|18539.48|18539.48|18542.21|18542.21|18539.29|18539.29|0
1694424300000|2023-09-11 09:25:00|18539.61|18539.61|18544.15|18544.15|18544.2|18544.2|18538.74|18538.74|0
1694424600000|2023-09-11 09:30:00|18543.89|18543.89|18545.26|18545.26|18546.02|18546.02|18542.84|18542.84|0
1694424900000|2023-09-11 09:35:00|18545.42|18545.42|18550.36|18550.36|18550.75|18550.75|18544.44|18544.44|0
1694425200000|2023-09-11 09:40:00|18550.69|18550.69|18548.33|18548.33|18551.24|18551.24|18548|18548|0
1694425500000|2023-09-11 09:45:00|18548.42|18548.42|18552.38|18552.38|18552.68|18552.68|18548.42|18548.42|0
1694425800000|2023-09-11 09:50:00|18552.19|18552.19|18550.01|18550.01|18553.25|18553.25|18549.29|18549.29|0
1694426100000|2023-09-11 09:55:00|18549.99|18549.99|18552.48|18552.48|18552.51|18552.51|18549.78|18549.78|0
1694426400000|2023-09-11 10:00:00|18552.61|18552.61|18553.23|18553.23|18553.34|18553.34|18550.99|18550.99|0
1694426700000|2023-09-11 10:05:00|18553.3|18553.3|18550.42|18550.42|18554.37|18554.37|18550.16|18550.16|0
1694427000000|2023-09-11 10:10:00|18550.35|18550.35|18536.69|18536.69|18550.36|18550.36|18536.53|18536.53|0
1694427300000|2023-09-11 10:15:00|18536.9|18536.9|18533.22|18533.22|18536.98|18536.98|18533.09|18533.09|0
1694427600000|2023-09-11 10:20:00|18533.15|18533.15|18526.87|18526.87|18533.15|18533.15|18526.78|18526.78|0
1694427900000|2023-09-11 10:25:00|18526.73|18526.73|18529.24|18529.24|18529.87|18529.87|18526.39|18526.39|0
1694428200000|2023-09-11 10:30:00|18529.16|18529.16|18528.86|18528.86|18529.8|18529.8|18528.59|18528.59|0
1694428500000|2023-09-11 10:35:00|18528.82|18528.82|18523.22|18523.22|18529.16|18529.16|18523.22|18523.22|0
1694428800000|2023-09-11 10:40:00|18523.18|18523.18|18519.05|18519.05|18523.18|18523.18|18517.92|18517.92|0
1694429100000|2023-09-11 10:45:00|18519.07|18519.07|18521.51|18521.51|18521.51|18521.51|18518.18|18518.18|0
1694429400000|2023-09-11 10:50:00|18521.58|18521.58|18518.21|18518.21|18522.09|18522.09|18517.6|18517.6|0
1694429700000|2023-09-11 10:55:00|18518.06|18518.06|18520.41|18520.41|18520.58|18520.58|18517.71|18517.71|0
1694430000000|2023-09-11 11:00:00|18520.33|18520.33|18521.33|18521.33|18521.42|18521.42|18516.23|18516.23|0
1694430300000|2023-09-11 11:05:00|18521.25|18521.25|18518.11|18518.11|18521.46|18521.46|18517.43|18517.43|0
1694430600000|2023-09-11 11:10:00|18518.19|18518.19|18515.27|18515.27|18518.27|18518.27|18515.19|18515.19|0
1694430900000|2023-09-11 11:15:00|18515.21|18515.21|18512.86|18512.86|18515.21|18515.21|18511.78|18511.78|0
1694431200000|2023-09-11 11:20:00|18512.84|18512.84|18510.39|18510.39|18513.78|18513.78|18510.39|18510.39|0
1694431500000|2023-09-11 11:25:00|18510.53|18510.53|18506.84|18506.84|18510.53|18510.53|18506.82|18506.82|0
1694431800000|2023-09-11 11:30:00|18506.76|18506.76|18504.22|18504.22|18507.1|18507.1|18503.73|18503.73|0
1694432100000|2023-09-11 11:35:00|18504.2|18504.2|18505.27|18505.27|18505.79|18505.79|18504.1|18504.1|0
1694432400000|2023-09-11 11:40:00|18505.36|18505.36|18505.96|18505.96|18506.31|18506.31|18503.49|18503.49|0
1694432700000|2023-09-11 11:45:00|18505.92|18505.92|18507.36|18507.36|18507.73|18507.73|18504.81|18504.81|0
1694433000000|2023-09-11 11:50:00|18507.29|18507.29|18508.45|18508.45|18509.73|18509.73|18507.27|18507.27|0
1694433300000|2023-09-11 11:55:00|18508.39|18508.39|18506.81|18506.81|18508.47|18508.47|18504.61|18504.61|0
1694433600000|2023-09-11 12:00:00|18506.73|18506.73|18507.19|18507.19|18508.44|18508.44|18506.73|18506.73|0
1694433900000|2023-09-11 12:05:00|18507.21|18507.21|18507.39|18507.39|18507.39|18507.39|18506.03|18506.03|0
1694434200000|2023-09-11 12:10:00|18507.52|18507.52|18509.84|18509.84|18509.9|18509.9|18507.45|18507.45|0
1694434500000|2023-09-11 12:15:00|18509.89|18509.89|18511.24|18511.24|18511.24|18511.24|18509.45|18509.45|0
1694434800000|2023-09-11 12:20:00|18511.32|18511.32|18509.92|18509.92|18511.78|18511.78|18509.61|18509.61|0
1694435100000|2023-09-11 12:25:00|18510.04|18510.04|18512.19|18512.19|18512.39|18512.39|18509.39|18509.39|0
1694435400000|2023-09-11 12:30:00|18512.26|18512.26|18510.87|18510.87|18512.31|18512.31|18509.9|18509.9|0
1694435700000|2023-09-11 12:35:00|18511.06|18511.06|18510.73|18510.73|18511.93|18511.93|18510.5|18510.5|0
1694436000000|2023-09-11 12:40:00|18510.66|18510.66|18500.31|18500.31|18510.66|18510.66|18499.29|18499.29|0
1694436300000|2023-09-11 12:45:00|18500.37|18500.37|18499.99|18499.99|18501.05|18501.05|18499.99|18499.99|0
1694436600000|2023-09-11 12:50:00|18500.24|18500.24|18498.53|18498.53|18501.12|18501.12|18497.7|18497.7|0
1694436900000|2023-09-11 12:55:00|18498.44|18498.44|18501.98|18501.98|18502.82|18502.82|18497.5|18497.5|0
1694437200000|2023-09-11 13:00:00|18501.81|18501.81|18506.82|18506.82|18506.82|18506.82|18499.35|18499.35|0
1694437500000|2023-09-11 13:05:00|18507.06|18507.06|18511.62|18511.62|18512.33|18512.33|18507.06|18507.06|0
1694437800000|2023-09-11 13:10:00|18511.64|18511.64|18507.81|18507.81|18511.64|18511.64|18507.81|18507.81|0
1694438100000|2023-09-11 13:15:00|18507.68|18507.68|18502.27|18502.27|18507.68|18507.68|18502.27|18502.27|0
1694438400000|2023-09-11 13:20:00|18502.2|18502.2|18497.64|18497.64|18502.2|18502.2|18497.05|18497.05|0
1694438700000|2023-09-11 13:25:00|18497.53|18497.53|18508.32|18508.32|18508.32|18508.32|18497.27|18497.27|0
1694439000000|2023-09-11 13:30:00|18508.27|18508.27|18497.64|18497.64|18508.8|18508.8|18497.23|18497.23|0
1694439300000|2023-09-11 13:35:00|18497.53|18497.53|18495.68|18495.68|18499.81|18499.81|18495.68|18495.68|0
1694439600000|2023-09-11 13:40:00|18495.74|18495.74|18491.66|18491.66|18496.62|18496.62|18490.52|18490.52|0
1694439900000|2023-09-11 13:45:00|18491.82|18491.82|18484.33|18484.33|18493.19|18493.19|18482.21|18482.21|0
1694440200000|2023-09-11 13:50:00|18483.73|18483.73|18478.59|18478.59|18484.52|18484.52|18478.26|18478.26|0
1694440500000|2023-09-11 13:55:00|18478.63|18478.63|18470.08|18470.08|18480.21|18480.21|18470.03|18470.03|0
1694440800000|2023-09-11 14:00:00|18470.16|18470.16|18473.88|18473.88|18476|18476|18469.77|18469.77|0
1694441100000|2023-09-11 14:05:00|18473.73|18473.73|18474.57|18474.57|18475.52|18475.52|18469.84|18469.84|0
1694441400000|2023-09-11 14:10:00|18474.56|18474.56|18477.83|18477.83|18477.92|18477.92|18474.08|18474.08|0
1694441700000|2023-09-11 14:15:00|18477.86|18477.86|18488.2|18488.2|18488.2|18488.2|18477.81|18477.81|0
1694442000000|2023-09-11 14:20:00|18488.28|18488.28|18495.28|18495.28|18495.28|18495.28|18488.28|18488.28|0
1694442300000|2023-09-11 14:25:00|18495.35|18495.35|18509.22|18509.22|18509.22|18509.22|18495.35|18495.35|0
1694442600000|2023-09-11 14:30:00|18509.27|18509.27|18506.26|18506.26|18509.4|18509.4|18504.83|18504.83|0
1694442900000|2023-09-11 14:35:00|18506.28|18506.28|18506.23|18506.23|18506.85|18506.85|18504.88|18504.88|0
1694443200000|2023-09-11 14:40:00|18506.13|18506.13|18511.23|18511.23|18513.56|18513.56|18506.03|18506.03|0
1694443500000|2023-09-11 14:45:00|18511.18|18511.18|18519.21|18519.21|18519.29|18519.29|18510.76|18510.76|0
1694443800000|2023-09-11 14:50:00|18519.26|18519.26|18538.54|18538.54|18538.54|18538.54|18518.97|18518.97|0
1694444100000|2023-09-11 14:55:00|18538.45|18538.45|18538.9|18538.9|18542.26|18542.26|18538.22|18538.22|0
1694444400000|2023-09-11 15:00:00|18538.79|18538.79|18531.66|18531.66|18539.51|18539.51|18531.23|18531.23|0
1694444700000|2023-09-11 15:05:00|18531.61|18531.61|18530.12|18530.12|18533.7|18533.7|18529.79|18529.79|0
1694445000000|2023-09-11 15:10:00|18530.06|18530.06|18525.13|18525.13|18530.06|18530.06|18525.07|18525.07|0
1694445300000|2023-09-11 15:15:00|18525.2|18525.2|18526.51|18526.51|18527.59|18527.59|18524.71|18524.71|0
1694445600000|2023-09-11 15:20:00|18526.66|18526.66|18525.26|18525.26|18526.72|18526.72|18522.68|18522.68|0
1694445900000|2023-09-11 15:25:00|18525.21|18525.21|18522.29|18522.29|18525.21|18525.21|18518.59|18518.59|0
1694502900000|2023-09-12 07:15:00|18527.5|18527.5|18531.83|18531.83|18532.97|18532.97|18527.4|18527.4|0
1694503200000|2023-09-12 07:20:00|18532.06|18532.06|18525.92|18525.92|18533.47|18533.47|18525.92|18525.92|0
1694503500000|2023-09-12 07:25:00|18525.4|18525.4|18517.68|18517.68|18525.65|18525.65|18517.47|18517.47|0
1694503800000|2023-09-12 07:30:00|18517.72|18517.72|18533.95|18533.95|18533.99|18533.99|18514.66|18514.66|0
1694504100000|2023-09-12 07:35:00|18534.03|18534.03|18540.5|18540.5|18542.68|18542.68|18534.03|18534.03|0
1694504400000|2023-09-12 07:40:00|18540.55|18540.55|18550.38|18550.38|18550.38|18550.38|18540.36|18540.36|0
1694504700000|2023-09-12 07:45:00|18550.13|18550.13|18548|18548|18550.51|18550.51|18546.64|18546.64|0
1694505000000|2023-09-12 07:50:00|18548.16|18548.16|18545.94|18545.94|18548.74|18548.74|18545.66|18545.66|0
1694505300000|2023-09-12 07:55:00|18546.13|18546.13|18546.51|18546.51|18547.31|18547.31|18545.23|18545.23|0
1694505600000|2023-09-12 08:00:00|18546.02|18546.02|18539.84|18539.84|18546.02|18546.02|18538.79|18538.79|0
1694505900000|2023-09-12 08:05:00|18539.96|18539.96|18541.66|18541.66|18541.66|18541.66|18537.39|18537.39|0
1694506200000|2023-09-12 08:10:00|18541.59|18541.59|18548.61|18548.61|18548.61|18548.61|18541.59|18541.59|0
1694506500000|2023-09-12 08:15:00|18548.76|18548.76|18555.62|18555.62|18555.86|18555.86|18548.75|18548.75|0
1694506800000|2023-09-12 08:20:00|18555.69|18555.69|18562.75|18562.75|18562.82|18562.82|18555.61|18555.61|0
1694507100000|2023-09-12 08:25:00|18562.84|18562.84|18570.42|18570.42|18570.42|18570.42|18562.84|18562.84|0
1694507400000|2023-09-12 08:30:00|18570.3|18570.3|18568.72|18568.72|18570.81|18570.81|18567.94|18567.94|0
1694507700000|2023-09-12 08:35:00|18568.58|18568.58|18567.03|18567.03|18568.79|18568.79|18565.73|18565.73|0
1694508000000|2023-09-12 08:40:00|18566.97|18566.97|18562.38|18562.38|18567.76|18567.76|18562.38|18562.38|0
1694508300000|2023-09-12 08:45:00|18562.47|18562.47|18551.36|18551.36|18562.47|18562.47|18550.81|18550.81|0
1694508600000|2023-09-12 08:50:00|18550.86|18550.86|18550.65|18550.65|18551.88|18551.88|18549.68|18549.68|0
1694508900000|2023-09-12 08:55:00|18550.4|18550.4|18550.59|18550.59|18550.85|18550.85|18549.54|18549.54|0
1694509200000|2023-09-12 09:00:00|18550.38|18550.38|18548.57|18548.57|18550.7|18550.7|18547.38|18547.38|0
1694509500000|2023-09-12 09:05:00|18548.53|18548.53|18542.72|18542.72|18548.93|18548.93|18542.72|18542.72|0
1694509800000|2023-09-12 09:10:00|18542.44|18542.44|18538.73|18538.73|18542.44|18542.44|18538.17|18538.17|0
1694510100000|2023-09-12 09:15:00|18538.67|18538.67|18537.35|18537.35|18541.05|18541.05|18537.35|18537.35|0
1694510400000|2023-09-12 09:20:00|18537.22|18537.22|18537.5|18537.5|18538.27|18538.27|18535.83|18535.83|0
1694510700000|2023-09-12 09:25:00|18537.43|18537.43|18539.17|18539.17|18540.83|18540.83|18536.28|18536.28|0
1694511000000|2023-09-12 09:30:00|18539.1|18539.1|18530.24|18530.24|18539.16|18539.16|18529.72|18529.72|0
1694511300000|2023-09-12 09:35:00|18530.21|18530.21|18530.07|18530.07|18531.92|18531.92|18529.63|18529.63|0
1694511600000|2023-09-12 09:40:00|18530.22|18530.22|18532.88|18532.88|18533.06|18533.06|18530.22|18530.22|0
1694511900000|2023-09-12 09:45:00|18532.93|18532.93|18539.36|18539.36|18539.45|18539.45|18532.89|18532.89|0
1694512200000|2023-09-12 09:50:00|18539.47|18539.47|18536.39|18536.39|18540.21|18540.21|18536.35|18536.35|0
1694512500000|2023-09-12 09:55:00|18536.28|18536.28|18535.44|18535.44|18536.28|18536.28|18534.69|18534.69|0
1694512800000|2023-09-12 10:00:00|18535.36|18535.36|18537.25|18537.25|18537.25|18537.25|18534.42|18534.42|0
1694513100000|2023-09-12 10:05:00|18536.94|18536.94|18536.68|18536.68|18538.76|18538.76|18536.68|18536.68|0
1694513400000|2023-09-12 10:10:00|18536.84|18536.84|18532.17|18532.17|18536.97|18536.97|18532.17|18532.17|0
1694513700000|2023-09-12 10:15:00|18532.29|18532.29|18532.89|18532.89|18535.45|18535.45|18532.2|18532.2|0
1694514000000|2023-09-12 10:20:00|18533|18533|18530.09|18530.09|18533|18533|18529.67|18529.67|0
1694514300000|2023-09-12 10:25:00|18530.05|18530.05|18529|18529|18530.6|18530.6|18528.26|18528.26|0
1694514600000|2023-09-12 10:30:00|18529.09|18529.09|18530.76|18530.76|18531.24|18531.24|18528.43|18528.43|0
1694514900000|2023-09-12 10:35:00|18530.96|18530.96|18527.2|18527.2|18531.74|18531.74|18526.68|18526.68|0
1694515200000|2023-09-12 10:40:00|18527.17|18527.17|18522.81|18522.81|18527.17|18527.17|18522.58|18522.58|0
1694515500000|2023-09-12 10:45:00|18522.71|18522.71|18520.95|18520.95|18522.71|18522.71|18519.82|18519.82|0
1694515800000|2023-09-12 10:50:00|18520.74|18520.74|18522.62|18522.62|18523.21|18523.21|18520.01|18520.01|0
1694516100000|2023-09-12 10:55:00|18522.5|18522.5|18524.33|18524.33|18525.54|18525.54|18522.35|18522.35|0
1694516400000|2023-09-12 11:00:00|18524.45|18524.45|18519.63|18519.63|18524.95|18524.95|18519.48|18519.48|0
1694516700000|2023-09-12 11:05:00|18519.61|18519.61|18521.4|18521.4|18521.4|18521.4|18519.57|18519.57|0
1694517000000|2023-09-12 11:10:00|18521.43|18521.43|18518.76|18518.76|18521.77|18521.77|18518.42|18518.42|0
1694517300000|2023-09-12 11:15:00|18518.6|18518.6|18518.09|18518.09|18519.63|18519.63|18517.35|18517.35|0
1694517600000|2023-09-12 11:20:00|18517.7|18517.7|18499.5|18499.5|18517.7|18517.7|18499.5|18499.5|0
1694517900000|2023-09-12 11:25:00|18499.71|18499.71|18497.14|18497.14|18499.82|18499.82|18496.73|18496.73|0
1694518200000|2023-09-12 11:30:00|18497.33|18497.33|18494.66|18494.66|18497.4|18497.4|18494.55|18494.55|0
1694518500000|2023-09-12 11:35:00|18494.59|18494.59|18492.59|18492.59|18495.04|18495.04|18492.59|18492.59|0
1694518800000|2023-09-12 11:40:00|18492.52|18492.52|18492.2|18492.2|18492.58|18492.58|18490.87|18490.87|0
1694519100000|2023-09-12 11:45:00|18492.28|18492.28|18493.68|18493.68|18493.68|18493.68|18491.56|18491.56|0
1694519400000|2023-09-12 11:50:00|18493.59|18493.59|18491.76|18491.76|18493.66|18493.66|18491.66|18491.66|0
1694519700000|2023-09-12 11:55:00|18491.84|18491.84|18492.57|18492.57|18493.2|18493.2|18491.8|18491.8|0
1694520000000|2023-09-12 12:00:00|18492.49|18492.49|18491.94|18491.94|18496.01|18496.01|18491.68|18491.68|0
1694520300000|2023-09-12 12:05:00|18491.79|18491.79|18492.58|18492.58|18493.2|18493.2|18491.62|18491.62|0
1694520600000|2023-09-12 12:10:00|18492.66|18492.66|18495.6|18495.6|18495.6|18495.6|18492.66|18492.66|0
1694520900000|2023-09-12 12:15:00|18495.82|18495.82|18499.4|18499.4|18499.58|18499.58|18495.74|18495.74|0
1694521200000|2023-09-12 12:20:00|18499.32|18499.32|18499.91|18499.91|18499.91|18499.91|18497.99|18497.99|0
1694521500000|2023-09-12 12:25:00|18499.98|18499.98|18508.16|18508.16|18508.85|18508.85|18499.98|18499.98|0
1694521800000|2023-09-12 12:30:00|18508.11|18508.11|18510.36|18510.36|18510.49|18510.49|18507.14|18507.14|0
1694522100000|2023-09-12 12:35:00|18510.43|18510.43|18516.09|18516.09|18516.13|18516.13|18510.43|18510.43|0
1694522400000|2023-09-12 12:40:00|18516.17|18516.17|18514.65|18514.65|18518.33|18518.33|18513.8|18513.8|0
1694522700000|2023-09-12 12:45:00|18514.76|18514.76|18513.42|18513.42|18514.93|18514.93|18512.76|18512.76|0
1694523000000|2023-09-12 12:50:00|18513.47|18513.47|18515.73|18515.73|18515.74|18515.74|18513.04|18513.04|0
1694523300000|2023-09-12 12:55:00|18515.8|18515.8|18516.45|18516.45|18517.21|18517.21|18514.14|18514.14|0
1694523600000|2023-09-12 13:00:00|18516.11|18516.11|18515.69|18515.69|18519.05|18519.05|18515.32|18515.32|0
1694523900000|2023-09-12 13:05:00|18515.59|18515.59|18514.87|18514.87|18515.82|18515.82|18513.87|18513.87|0
1694524200000|2023-09-12 13:10:00|18514.8|18514.8|18507.55|18507.55|18514.97|18514.97|18507.46|18507.46|0
1694524500000|2023-09-12 13:15:00|18507.43|18507.43|18501.53|18501.53|18507.43|18507.43|18501.35|18501.35|0
1694524800000|2023-09-12 13:20:00|18501.5|18501.5|18496.23|18496.23|18502.12|18502.12|18495.09|18495.09|0
1694525100000|2023-09-12 13:25:00|18496.31|18496.31|18504.36|18504.36|18504.36|18504.36|18496.31|18496.31|0
1694525400000|2023-09-12 13:30:00|18504.23|18504.23|18521.65|18521.65|18521.65|18521.65|18503.63|18503.63|0
1694525700000|2023-09-12 13:35:00|18521.68|18521.68|18538.76|18538.76|18539.69|18539.69|18521.68|18521.68|0
1694526000000|2023-09-12 13:40:00|18538.7|18538.7|18542.2|18542.2|18544.41|18544.41|18538.62|18538.62|0
1694526300000|2023-09-12 13:45:00|18542.45|18542.45|18536.46|18536.46|18543.7|18543.7|18536.46|18536.46|0
1694526600000|2023-09-12 13:50:00|18536.39|18536.39|18533.47|18533.47|18537.19|18537.19|18533.42|18533.42|0
1694526900000|2023-09-12 13:55:00|18533.41|18533.41|18533.65|18533.65|18534.07|18534.07|18531.21|18531.21|0
1694527200000|2023-09-12 14:00:00|18533.77|18533.77|18533.55|18533.55|18535.54|18535.54|18533.28|18533.28|0
1694527500000|2023-09-12 14:05:00|18533.42|18533.42|18530.65|18530.65|18533.62|18533.62|18530.19|18530.19|0
1694527800000|2023-09-12 14:10:00|18530.59|18530.59|18532.07|18532.07|18532.14|18532.14|18529.66|18529.66|0
1694528100000|2023-09-12 14:15:00|18532.03|18532.03|18525.17|18525.17|18532.32|18532.32|18525.17|18525.17|0
1694528400000|2023-09-12 14:20:00|18525.13|18525.13|18525.14|18525.14|18525.61|18525.61|18522.49|18522.49|0
1694528700000|2023-09-12 14:25:00|18525.19|18525.19|18517.25|18517.25|18525.51|18525.51|18516.04|18516.04|0
1694529000000|2023-09-12 14:30:00|18517.42|18517.42|18518.12|18518.12|18518.12|18518.12|18513.84|18513.84|0
1694529300000|2023-09-12 14:35:00|18518.26|18518.26|18518.75|18518.75|18519.35|18519.35|18517.65|18517.65|0
1694529600000|2023-09-12 14:40:00|18518.88|18518.88|18525.62|18525.62|18525.62|18525.62|18518.39|18518.39|0
1694529900000|2023-09-12 14:45:00|18525.58|18525.58|18522.01|18522.01|18528.9|18528.9|18522.01|18522.01|0
1694530200000|2023-09-12 14:50:00|18521.88|18521.88|18519.09|18519.09|18521.88|18521.88|18519.02|18519.02|0
1694530500000|2023-09-12 14:55:00|18519.14|18519.14|18518.97|18518.97|18521.64|18521.64|18518.77|18518.77|0
1694530800000|2023-09-12 15:00:00|18518.99|18518.99|18527.66|18527.66|18527.98|18527.98|18518.8|18518.8|0
1694531100000|2023-09-12 15:05:00|18527.68|18527.68|18534.74|18534.74|18536.18|18536.18|18527.68|18527.68|0
1694531400000|2023-09-12 15:10:00|18534.8|18534.8|18538.06|18538.06|18539.59|18539.59|18534.26|18534.26|0
1694531700000|2023-09-12 15:15:00|18538.01|18538.01|18531.44|18531.44|18538.3|18538.3|18531.44|18531.44|0
1694532000000|2023-09-12 15:20:00|18531.38|18531.38|18531.52|18531.52|18533.01|18533.01|18530.7|18530.7|0
1694532300000|2023-09-12 15:25:00|18531.46|18531.46|18538.12|18538.12|18538.12|18538.12|18528.42|18528.42|0
1694589300000|2023-09-13 07:15:00|18497.93|18497.93|18496.88|18496.88|18501.8|18501.8|18496.46|18496.46|0
1694589600000|2023-09-13 07:20:00|18497.28|18497.28|18504.01|18504.01|18504.64|18504.64|18497.28|18497.28|0
1694589900000|2023-09-13 07:25:00|18504.32|18504.32|18512.68|18512.68|18512.84|18512.84|18503.17|18503.17|0
1694590200000|2023-09-13 07:30:00|18512.67|18512.67|18512.09|18512.09|18516.91|18516.91|18510.48|18510.48|0
1694590500000|2023-09-13 07:35:00|18511.94|18511.94|18525.39|18525.39|18525.99|18525.99|18511.36|18511.36|0
1694590800000|2023-09-13 07:40:00|18525.27|18525.27|18520.87|18520.87|18527.28|18527.28|18520.24|18520.24|0
1694591100000|2023-09-13 07:45:00|18520.83|18520.83|18534.55|18534.55|18534.71|18534.71|18520.83|18520.83|0
1694591400000|2023-09-13 07:50:00|18534.71|18534.71|18545.89|18545.89|18546.73|18546.73|18534.03|18534.03|0
1694591700000|2023-09-13 07:55:00|18545.92|18545.92|18536.71|18536.71|18546.36|18546.36|18536.31|18536.31|0
1694592000000|2023-09-13 08:00:00|18536.56|18536.56|18537.61|18537.61|18538.51|18538.51|18534.24|18534.24|0
1694592300000|2023-09-13 08:05:00|18537.79|18537.79|18531.07|18531.07|18537.86|18537.86|18530.84|18530.84|0
1694592600000|2023-09-13 08:10:00|18531.41|18531.41|18529.25|18529.25|18531.51|18531.51|18528.23|18528.23|0
1694592900000|2023-09-13 08:15:00|18529.38|18529.38|18528.52|18528.52|18534.26|18534.26|18528.42|18528.42|0
1694593200000|2023-09-13 08:20:00|18528.43|18528.43|18530.96|18530.96|18530.96|18530.96|18527.03|18527.03|0
1694593500000|2023-09-13 08:25:00|18531.06|18531.06|18533.36|18533.36|18533.6|18533.6|18530.94|18530.94|0
1694593800000|2023-09-13 08:30:00|18533.24|18533.24|18523.95|18523.95|18533.9|18533.9|18523.68|18523.68|0
1694594100000|2023-09-13 08:35:00|18523.89|18523.89|18516.25|18516.25|18524.27|18524.27|18516.25|18516.25|0
1694594400000|2023-09-13 08:40:00|18516.36|18516.36|18511.23|18511.23|18516.65|18516.65|18509.61|18509.61|0
1694594700000|2023-09-13 08:45:00|18511.21|18511.21|18498.88|18498.88|18511.21|18511.21|18498.64|18498.64|0
1694595000000|2023-09-13 08:50:00|18498.77|18498.77|18499.43|18499.43|18499.67|18499.67|18496.67|18496.67|0
1694595300000|2023-09-13 08:55:00|18499.48|18499.48|18494.23|18494.23|18500.49|18500.49|18493.32|18493.32|0
1694595600000|2023-09-13 09:00:00|18494.14|18494.14|18497.86|18497.86|18497.94|18497.94|18493.66|18493.66|0
1694595900000|2023-09-13 09:05:00|18497.83|18497.83|18493.08|18493.08|18498.95|18498.95|18491.82|18491.82|0
1694596200000|2023-09-13 09:10:00|18493.12|18493.12|18497.3|18497.3|18497.47|18497.47|18491.86|18491.86|0
1694596500000|2023-09-13 09:15:00|18497.16|18497.16|18508.54|18508.54|18508.54|18508.54|18497.16|18497.16|0
1694596800000|2023-09-13 09:20:00|18508.69|18508.69|18510.8|18510.8|18510.8|18510.8|18508.13|18508.13|0
1694597100000|2023-09-13 09:25:00|18511.09|18511.09|18516.03|18516.03|18516.95|18516.95|18511.09|18511.09|0
1694597400000|2023-09-13 09:30:00|18515.98|18515.98|18517.18|18517.18|18517.2|18517.2|18514.34|18514.34|0
1694597700000|2023-09-13 09:35:00|18517.14|18517.14|18517.52|18517.52|18517.79|18517.79|18516.21|18516.21|0
1694598000000|2023-09-13 09:40:00|18517.64|18517.64|18511.94|18511.94|18519.4|18519.4|18511.94|18511.94|0
1694598300000|2023-09-13 09:45:00|18511.88|18511.88|18505.02|18505.02|18511.88|18511.88|18505.02|18505.02|0
1694598600000|2023-09-13 09:50:00|18504.98|18504.98|18493.53|18493.53|18505.3|18505.3|18493.53|18493.53|0
1694598900000|2023-09-13 09:55:00|18493.87|18493.87|18496.43|18496.43|18496.92|18496.92|18492.93|18492.93|0
1694599200000|2023-09-13 10:00:00|18496.51|18496.51|18492.51|18492.51|18496.93|18496.93|18492.51|18492.51|0
1694599500000|2023-09-13 10:05:00|18492.43|18492.43|18481.49|18481.49|18492.43|18492.43|18481.49|18481.49|0
1694599800000|2023-09-13 10:10:00|18481.05|18481.05|18458.56|18458.56|18481.93|18481.93|18457.79|18457.79|0
1694600100000|2023-09-13 10:15:00|18458.49|18458.49|18449.96|18449.96|18458.49|18458.49|18449.5|18449.5|0
1694600400000|2023-09-13 10:20:00|18449.86|18449.86|18449.79|18449.79|18451.96|18451.96|18449.49|18449.49|0
1694600700000|2023-09-13 10:25:00|18449.64|18449.64|18447.02|18447.02|18449.97|18449.97|18446.88|18446.88|0
1694601000000|2023-09-13 10:30:00|18446.97|18446.97|18449.03|18449.03|18449.84|18449.84|18446.81|18446.81|0
1694601300000|2023-09-13 10:35:00|18448.95|18448.95|18445.23|18445.23|18448.95|18448.95|18444.88|18444.88|0
1694601600000|2023-09-13 10:40:00|18445.15|18445.15|18446.25|18446.25|18446.34|18446.34|18444.58|18444.58|0
1694601900000|2023-09-13 10:45:00|18446.1|18446.1|18449.25|18449.25|18449.64|18449.64|18445.99|18445.99|0
1694602200000|2023-09-13 10:50:00|18449.15|18449.15|18449.24|18449.24|18449.68|18449.68|18448.04|18448.04|0
1694602500000|2023-09-13 10:55:00|18449.28|18449.28|18450|18450|18450.52|18450.52|18448.71|18448.71|0
1694602800000|2023-09-13 11:00:00|18448.49|18448.49|18443.58|18443.58|18449.19|18449.19|18443.35|18443.35|0
1694603100000|2023-09-13 11:05:00|18443.69|18443.69|18441.08|18441.08|18443.9|18443.9|18440.02|18440.02|0
1694603400000|2023-09-13 11:10:00|18441.15|18441.15|18439.89|18439.89|18441.85|18441.85|18439.09|18439.09|0
1694603700000|2023-09-13 11:15:00|18439.67|18439.67|18437.41|18437.41|18439.67|18439.67|18436.82|18436.82|0
1694604000000|2023-09-13 11:20:00|18437.28|18437.28|18438.34|18438.34|18438.44|18438.44|18436.2|18436.2|0
1694604300000|2023-09-13 11:25:00|18438.49|18438.49|18441.32|18441.32|18441.4|18441.4|18438.41|18438.41|0
1694604600000|2023-09-13 11:30:00|18441.12|18441.12|18431.94|18431.94|18441.25|18441.25|18431.71|18431.71|0
1694604900000|2023-09-13 11:35:00|18431.84|18431.84|18432.39|18432.39|18432.92|18432.92|18431.03|18431.03|0
1694605200000|2023-09-13 11:40:00|18432.3|18432.3|18435.65|18435.65|18435.84|18435.84|18431.23|18431.23|0
1694605500000|2023-09-13 11:45:00|18435.73|18435.73|18442.37|18442.37|18442.37|18442.37|18435.73|18435.73|0
1694605800000|2023-09-13 11:50:00|18442.29|18442.29|18442.68|18442.68|18443.34|18443.34|18441.48|18441.48|0
1694606100000|2023-09-13 11:55:00|18442.99|18442.99|18447.29|18447.29|18448.58|18448.58|18442.99|18442.99|0
1694606400000|2023-09-13 12:00:00|18447.19|18447.19|18450.94|18450.94|18450.94|18450.94|18446.97|18446.97|0
1694606700000|2023-09-13 12:05:00|18450.85|18450.85|18454.12|18454.12|18454.37|18454.37|18450.85|18450.85|0
1694607000000|2023-09-13 12:10:00|18454.09|18454.09|18460.64|18460.64|18460.64|18460.64|18454.09|18454.09|0
1694607300000|2023-09-13 12:15:00|18460.71|18460.71|18464.25|18464.25|18464.32|18464.32|18459.52|18459.52|0
1694607600000|2023-09-13 12:20:00|18464.4|18464.4|18464.8|18464.8|18467.63|18467.63|18464.14|18464.14|0
1694607900000|2023-09-13 12:25:00|18465|18465|18464.16|18464.16|18465.24|18465.24|18462.8|18462.8|0
1694608200000|2023-09-13 12:30:00|18464.38|18464.38|18460.6|18460.6|18466.54|18466.54|18449.28|18449.28|0
1694608500000|2023-09-13 12:35:00|18460.75|18460.75|18486.45|18486.45|18486.75|18486.75|18460.67|18460.67|0
1694608800000|2023-09-13 12:40:00|18486.4|18486.4|18485.42|18485.42|18487.11|18487.11|18484.76|18484.76|0
1694609100000|2023-09-13 12:45:00|18485.45|18485.45|18493.52|18493.52|18494.41|18494.41|18485.45|18485.45|0
1694609400000|2023-09-13 12:50:00|18493.47|18493.47|18496.74|18496.74|18498.14|18498.14|18493.33|18493.33|0
1694609700000|2023-09-13 12:55:00|18496.69|18496.69|18494.11|18494.11|18498.55|18498.55|18493.77|18493.77|0
1694610000000|2023-09-13 13:00:00|18494.18|18494.18|18487.76|18487.76|18494.18|18494.18|18487.23|18487.23|0
1694610300000|2023-09-13 13:05:00|18488.23|18488.23|18492.54|18492.54|18493.23|18493.23|18487.83|18487.83|0
1694610600000|2023-09-13 13:10:00|18492.45|18492.45|18484.82|18484.82|18493.23|18493.23|18484.68|18484.68|0
1694610900000|2023-09-13 13:15:00|18484.92|18484.92|18485.33|18485.33|18486.31|18486.31|18483.8|18483.8|0
1694611200000|2023-09-13 13:20:00|18485.29|18485.29|18487.83|18487.83|18488.36|18488.36|18484.89|18484.89|0
1694611500000|2023-09-13 13:25:00|18488.08|18488.08|18501.33|18501.33|18501.33|18501.33|18488.01|18488.01|0
1694611800000|2023-09-13 13:30:00|18501.39|18501.39|18525.88|18525.88|18525.94|18525.94|18501.32|18501.32|0
1694612100000|2023-09-13 13:35:00|18525.91|18525.91|18541.31|18541.31|18541.32|18541.32|18525.2|18525.2|0
1694612400000|2023-09-13 13:40:00|18541.2|18541.2|18540.41|18540.41|18542.72|18542.72|18538.93|18538.93|0
1694612700000|2023-09-13 13:45:00|18540.51|18540.51|18541.18|18541.18|18542.02|18542.02|18538.53|18538.53|0
1694613000000|2023-09-13 13:50:00|18541.62|18541.62|18545.83|18545.83|18545.97|18545.97|18538.44|18538.44|0
1694613300000|2023-09-13 13:55:00|18545.87|18545.87|18555.07|18555.07|18555.23|18555.23|18545.42|18545.42|0
1694613600000|2023-09-13 14:00:00|18554.77|18554.77|18557.39|18557.39|18560.07|18560.07|18554.42|18554.42|0
1694613900000|2023-09-13 14:05:00|18557.33|18557.33|18552.28|18552.28|18557.33|18557.33|18550.76|18550.76|0
1694614200000|2023-09-13 14:10:00|18551.89|18551.89|18547.61|18547.61|18554.18|18554.18|18547.54|18547.54|0
1694614500000|2023-09-13 14:15:00|18547.41|18547.41|18530.03|18530.03|18547.46|18547.46|18529.55|18529.55|0
1694614800000|2023-09-13 14:20:00|18530.01|18530.01|18527.9|18527.9|18530.93|18530.93|18527.9|18527.9|0
1694615100000|2023-09-13 14:25:00|18527.73|18527.73|18531.4|18531.4|18533.24|18533.24|18526.83|18526.83|0
1694615400000|2023-09-13 14:30:00|18531.34|18531.34|18542.26|18542.26|18542.26|18542.26|18530.95|18530.95|0
1694615700000|2023-09-13 14:35:00|18542.34|18542.34|18550.41|18550.41|18550.41|18550.41|18541.49|18541.49|0
1694616000000|2023-09-13 14:40:00|18550.5|18550.5|18553.68|18553.68|18555.64|18555.64|18550.5|18550.5|0
1694616300000|2023-09-13 14:45:00|18553.63|18553.63|18553.17|18553.17|18555.09|18555.09|18551.87|18551.87|0
1694616600000|2023-09-13 14:50:00|18552.93|18552.93|18558.18|18558.18|18558.41|18558.41|18552.93|18552.93|0
1694616900000|2023-09-13 14:55:00|18558.25|18558.25|18568.58|18568.58|18568.58|18568.58|18558.01|18558.01|0
1694617200000|2023-09-13 15:00:00|18568.63|18568.63|18568.06|18568.06|18569.29|18569.29|18566.78|18566.78|0
1694617500000|2023-09-13 15:05:00|18568.18|18568.18|18569.81|18569.81|18571.5|18571.5|18568.11|18568.11|0
1694617800000|2023-09-13 15:10:00|18569.77|18569.77|18570.37|18570.37|18571.96|18571.96|18569.77|18569.77|0
1694618100000|2023-09-13 15:15:00|18570.34|18570.34|18566.56|18566.56|18570.4|18570.4|18566.56|18566.56|0
1694618400000|2023-09-13 15:20:00|18566.44|18566.44|18564.84|18564.84|18566.44|18566.44|18563|18563|0
1694618700000|2023-09-13 15:25:00|18565|18565|18571.7|18571.7|18571.75|18571.75|18564.71|18564.71|0
1694675700000|2023-09-14 07:15:00|18573.16|18573.16|18572.54|18572.54|18578.87|18578.87|18572.35|18572.35|0
1694676000000|2023-09-14 07:20:00|18572.47|18572.47|18560.64|18560.64|18572.58|18572.58|18559.01|18559.01|0
1694676300000|2023-09-14 07:25:00|18560.41|18560.41|18559.93|18559.93|18560.75|18560.75|18554.24|18554.24|0
1694676600000|2023-09-14 07:30:00|18559.82|18559.82|18556.55|18556.55|18559.82|18559.82|18549.79|18549.79|0
1694676900000|2023-09-14 07:35:00|18556.59|18556.59|18558.21|18558.21|18559.11|18559.11|18556.4|18556.4|0
1694677200000|2023-09-14 07:40:00|18557.98|18557.98|18544.56|18544.56|18557.98|18557.98|18542.95|18542.95|0
1694677500000|2023-09-14 07:45:00|18544.47|18544.47|18551.88|18551.88|18552.2|18552.2|18544.47|18544.47|0
1694677800000|2023-09-14 07:50:00|18552|18552|18546.36|18546.36|18552.53|18552.53|18545.52|18545.52|0
1694678100000|2023-09-14 07:55:00|18546.32|18546.32|18539.31|18539.31|18546.9|18546.9|18538.5|18538.5|0
1694678400000|2023-09-14 08:00:00|18539.16|18539.16|18538.1|18538.1|18540.08|18540.08|18535.79|18535.79|0
1694678700000|2023-09-14 08:05:00|18538.07|18538.07|18538.43|18538.43|18541.63|18541.63|18537.39|18537.39|0
1694679000000|2023-09-14 08:10:00|18538.5|18538.5|18538.04|18538.04|18540.94|18540.94|18537.31|18537.31|0
1694679300000|2023-09-14 08:15:00|18538.12|18538.12|18534.09|18534.09|18538.12|18538.12|18533.38|18533.38|0
1694679600000|2023-09-14 08:20:00|18534.19|18534.19|18532.39|18532.39|18535.65|18535.65|18532.39|18532.39|0
1694679900000|2023-09-14 08:25:00|18532.22|18532.22|18529.69|18529.69|18532.27|18532.27|18527.31|18527.31|0
1694680200000|2023-09-14 08:30:00|18529.78|18529.78|18531.04|18531.04|18531.46|18531.46|18526.79|18526.79|0
1694680500000|2023-09-14 08:35:00|18530.91|18530.91|18535.97|18535.97|18536.05|18536.05|18530.91|18530.91|0
1694680800000|2023-09-14 08:40:00|18536.07|18536.07|18540.28|18540.28|18540.28|18540.28|18535.9|18535.9|0
1694681100000|2023-09-14 08:45:00|18540.54|18540.54|18547.03|18547.03|18547.81|18547.81|18540.54|18540.54|0
1694681400000|2023-09-14 08:50:00|18546.83|18546.83|18546.81|18546.81|18549.51|18549.51|18546.36|18546.36|0
1694681700000|2023-09-14 08:55:00|18546.89|18546.89|18542.75|18542.75|18547.87|18547.87|18542.75|18542.75|0
1694682000000|2023-09-14 09:00:00|18542.73|18542.73|18539.7|18539.7|18543.12|18543.12|18538.58|18538.58|0
1694682300000|2023-09-14 09:05:00|18539.54|18539.54|18545.81|18545.81|18545.81|18545.81|18539.33|18539.33|0
1694682600000|2023-09-14 09:10:00|18545.74|18545.74|18549.78|18549.78|18550|18550|18545.24|18545.24|0
1694682900000|2023-09-14 09:15:00|18549.88|18549.88|18548.59|18548.59|18552.24|18552.24|18548.06|18548.06|0
1694683200000|2023-09-14 09:20:00|18548.68|18548.68|18550.78|18550.78|18550.91|18550.91|18547.41|18547.41|0
1694683500000|2023-09-14 09:25:00|18550.73|18550.73|18558.27|18558.27|18558.3|18558.3|18550.05|18550.05|0
1694683800000|2023-09-14 09:30:00|18558.61|18558.61|18556.44|18556.44|18560.14|18560.14|18554.81|18554.81|0
1694684100000|2023-09-14 09:35:00|18556.55|18556.55|18559.14|18559.14|18560.07|18560.07|18556.55|18556.55|0
1694684400000|2023-09-14 09:40:00|18559.29|18559.29|18557.62|18557.62|18559.37|18559.37|18557.62|18557.62|0
1694684700000|2023-09-14 09:45:00|18557.66|18557.66|18554.93|18554.93|18558.85|18558.85|18554.76|18554.76|0
1694685000000|2023-09-14 09:50:00|18554.98|18554.98|18545.39|18545.39|18555.08|18555.08|18545.31|18545.31|0
1694685300000|2023-09-14 09:55:00|18545.2|18545.2|18545.34|18545.34|18546.35|18546.35|18543.79|18543.79|0
1694685600000|2023-09-14 10:00:00|18545.14|18545.14|18550.47|18550.47|18550.64|18550.64|18545.14|18545.14|0
1694685900000|2023-09-14 10:05:00|18550.58|18550.58|18557.53|18557.53|18557.53|18557.53|18549.84|18549.84|0
1694686200000|2023-09-14 10:10:00|18557.61|18557.61|18561.76|18561.76|18562.19|18562.19|18557.39|18557.39|0
1694686500000|2023-09-14 10:15:00|18561.79|18561.79|18560.33|18560.33|18561.79|18561.79|18558.82|18558.82|0
1694686800000|2023-09-14 10:20:00|18560.45|18560.45|18561.77|18561.77|18562.53|18562.53|18559.73|18559.73|0
1694687100000|2023-09-14 10:25:00|18561.81|18561.81|18562.12|18562.12|18562.16|18562.16|18560.02|18560.02|0
1694687400000|2023-09-14 10:30:00|18562|18562|18563.19|18563.19|18563.7|18563.7|18560.56|18560.56|0
1694687700000|2023-09-14 10:35:00|18563.1|18563.1|18561.98|18561.98|18563.1|18563.1|18560.49|18560.49|0
1694688000000|2023-09-14 10:40:00|18562.02|18562.02|18566.17|18566.17|18566.28|18566.28|18562.02|18562.02|0
1694688300000|2023-09-14 10:45:00|18566.22|18566.22|18574.94|18574.94|18575.13|18575.13|18565.99|18565.99|0
1694688600000|2023-09-14 10:50:00|18574.98|18574.98|18572|18572|18575.59|18575.59|18571.59|18571.59|0
1694688900000|2023-09-14 10:55:00|18571.96|18571.96|18574.62|18574.62|18574.74|18574.74|18571.37|18571.37|0
1694689200000|2023-09-14 11:00:00|18574.67|18574.67|18582.69|18582.69|18582.8|18582.8|18574.62|18574.62|0
1694689500000|2023-09-14 11:05:00|18582.61|18582.61|18578.62|18578.62|18583.12|18583.12|18578.62|18578.62|0
1694689800000|2023-09-14 11:10:00|18578.7|18578.7|18570.91|18570.91|18578.74|18578.74|18570.91|18570.91|0
1694690100000|2023-09-14 11:15:00|18570.82|18570.82|18567.39|18567.39|18570.82|18570.82|18567.29|18567.29|0
1694690400000|2023-09-14 11:20:00|18567.02|18567.02|18561|18561|18567.23|18567.23|18561|18561|0
1694690700000|2023-09-14 11:25:00|18560.98|18560.98|18543.17|18543.17|18561.37|18561.37|18542.54|18542.54|0
1694691000000|2023-09-14 11:30:00|18543.07|18543.07|18539.38|18539.38|18543.9|18543.9|18539.22|18539.22|0
1694691300000|2023-09-14 11:35:00|18539.46|18539.46|18527.38|18527.38|18539.48|18539.48|18527.14|18527.14|0
1694691600000|2023-09-14 11:40:00|18527.4|18527.4|18522.01|18522.01|18527.43|18527.43|18521.71|18521.71|0
1694691900000|2023-09-14 11:45:00|18521.84|18521.84|18521.08|18521.08|18521.96|18521.96|18520.14|18520.14|0
1694692200000|2023-09-14 11:50:00|18520.97|18520.97|18517.37|18517.37|18520.97|18520.97|18517.28|18517.28|0
1694692500000|2023-09-14 11:55:00|18517.28|18517.28|18518.48|18518.48|18519.45|18519.45|18517.28|18517.28|0
1694692800000|2023-09-14 12:00:00|18518.7|18518.7|18525.13|18525.13|18525.72|18525.72|18518.31|18518.31|0
1694693100000|2023-09-14 12:05:00|18525.22|18525.22|18535.11|18535.11|18535.98|18535.98|18525.14|18525.14|0
1694693400000|2023-09-14 12:10:00|18535.05|18535.05|18532.88|18532.88|18535.05|18535.05|18532.22|18532.22|0
1694693700000|2023-09-14 12:15:00|18532.99|18532.99|18564.35|18564.35|18564.41|18564.41|18528.15|18528.15|0
1694694000000|2023-09-14 12:20:00|18564.41|18564.41|18583.56|18583.56|18584.84|18584.84|18564.41|18564.41|0
1694694300000|2023-09-14 12:25:00|18583.78|18583.78|18591.31|18591.31|18591.55|18591.55|18583.78|18583.78|0
1694694600000|2023-09-14 12:30:00|18589.89|18589.89|18599.49|18599.49|18599.49|18599.49|18586.13|18586.13|0
1694694900000|2023-09-14 12:35:00|18599.44|18599.44|18596.25|18596.25|18599.44|18599.44|18591.57|18591.57|0
1694695200000|2023-09-14 12:40:00|18596.13|18596.13|18616.81|18616.81|18617.43|18617.43|18596.02|18596.02|0
1694695500000|2023-09-14 12:45:00|18616.93|18616.93|18625.16|18625.16|18625.16|18625.16|18616.93|18616.93|0
1694695800000|2023-09-14 12:50:00|18625.22|18625.22|18642.25|18642.25|18642.25|18642.25|18623.98|18623.98|0
1694696100000|2023-09-14 12:55:00|18642.48|18642.48|18646.26|18646.26|18647.08|18647.08|18642.48|18642.48|0
1694696400000|2023-09-14 13:00:00|18646.58|18646.58|18661.65|18661.65|18661.78|18661.78|18646.58|18646.58|0
1694696700000|2023-09-14 13:05:00|18661.79|18661.79|18670.57|18670.57|18673.51|18673.51|18661.79|18661.79|0
1694697000000|2023-09-14 13:10:00|18670.74|18670.74|18682.02|18682.02|18682.15|18682.15|18670.69|18670.69|0
1694697300000|2023-09-14 13:15:00|18682.11|18682.11|18676.99|18676.99|18683.48|18683.48|18676.95|18676.95|0
1694697600000|2023-09-14 13:20:00|18676.95|18676.95|18665.47|18665.47|18678.43|18678.43|18665.47|18665.47|0
1694697900000|2023-09-14 13:25:00|18665.46|18665.46|18663.59|18663.59|18666.35|18666.35|18663.42|18663.42|0
1694698200000|2023-09-14 13:30:00|18663.48|18663.48|18676.18|18676.18|18676.26|18676.26|18661.73|18661.73|0
1694698500000|2023-09-14 13:35:00|18676.22|18676.22|18697.97|18697.97|18698.86|18698.86|18675.82|18675.82|0
1694698800000|2023-09-14 13:40:00|18698.09|18698.09|18699.51|18699.51|18702.64|18702.64|18698.04|18698.04|0
1694699100000|2023-09-14 13:45:00|18699.46|18699.46|18694.42|18694.42|18699.56|18699.56|18693.52|18693.52|0
1694699400000|2023-09-14 13:50:00|18694.38|18694.38|18694.43|18694.43|18699.25|18699.25|18693.92|18693.92|0
1694699700000|2023-09-14 13:55:00|18694.56|18694.56|18705.23|18705.23|18705.26|18705.26|18693.91|18693.91|0
1694700000000|2023-09-14 14:00:00|18705.35|18705.35|18701.03|18701.03|18709.24|18709.24|18701.03|18701.03|0
1694700300000|2023-09-14 14:05:00|18700.98|18700.98|18707.15|18707.15|18707.87|18707.87|18698.85|18698.85|0
1694700600000|2023-09-14 14:10:00|18707.18|18707.18|18717.93|18717.93|18718.47|18718.47|18704.24|18704.24|0
1694700900000|2023-09-14 14:15:00|18717.73|18717.73|18711.83|18711.83|18718.85|18718.85|18711.58|18711.58|0
1694701200000|2023-09-14 14:20:00|18711.58|18711.58|18715.03|18715.03|18715.38|18715.38|18710.38|18710.38|0
1694701500000|2023-09-14 14:25:00|18715.07|18715.07|18712.5|18712.5|18715.07|18715.07|18709.98|18709.98|0
1694701800000|2023-09-14 14:30:00|18712.54|18712.54|18717.57|18717.57|18717.93|18717.93|18711.92|18711.92|0
1694702100000|2023-09-14 14:35:00|18717.47|18717.47|18728.55|18728.55|18729.37|18729.37|18717.39|18717.39|0
1694702400000|2023-09-14 14:40:00|18728.48|18728.48|18737.13|18737.13|18737.84|18737.84|18728.38|18728.38|0
1694702700000|2023-09-14 14:45:00|18737.21|18737.21|18743.5|18743.5|18744.03|18744.03|18737.2|18737.2|0
1694703000000|2023-09-14 14:50:00|18743.73|18743.73|18761.07|18761.07|18761.37|18761.37|18743.68|18743.68|0
1694703300000|2023-09-14 14:55:00|18761.13|18761.13|18778.04|18778.04|18778.16|18778.16|18760.96|18760.96|0
1694703600000|2023-09-14 15:00:00|18777.97|18777.97|18784.26|18784.26|18784.26|18784.26|18777.97|18777.97|0
1694703900000|2023-09-14 15:05:00|18784.37|18784.37|18800.13|18800.13|18800.28|18800.28|18784.37|18784.37|0
1694704200000|2023-09-14 15:10:00|18799.88|18799.88|18804.39|18804.39|18805.51|18805.51|18799.85|18799.85|0
1694704500000|2023-09-14 15:15:00|18804.4|18804.4|18806.9|18806.9|18807.3|18807.3|18804.06|18804.06|0
1694704800000|2023-09-14 15:20:00|18807.05|18807.05|18813.46|18813.46|18814.25|18814.25|18806.6|18806.6|0
1694705100000|2023-09-14 15:25:00|18813.53|18813.53|18817.49|18817.49|18817.49|18817.49|18807.9|18807.9|0
1694762100000|2023-09-15 07:15:00|18957.5|18957.5|18974.46|18974.46|18974.46|18974.46|18955.89|18955.89|0
1694762400000|2023-09-15 07:20:00|18975.26|18975.26|18970.89|18970.89|18978.79|18978.79|18970.33|18970.33|0
1694762700000|2023-09-15 07:25:00|18970.53|18970.53|18950.26|18950.26|18970.72|18970.72|18950.26|18950.26|0
1694763000000|2023-09-15 07:30:00|18950.19|18950.19|18944.03|18944.03|18950.19|18950.19|18940.38|18940.38|0
1694763300000|2023-09-15 07:35:00|18944.12|18944.12|18928.9|18928.9|18944.21|18944.21|18928.9|18928.9|0
1694763600000|2023-09-15 07:40:00|18928.81|18928.81|18926.47|18926.47|18933.59|18933.59|18926.47|18926.47|0
1694763900000|2023-09-15 07:45:00|18926.49|18926.49|18930.44|18930.44|18931.42|18931.42|18926.49|18926.49|0
1694764200000|2023-09-15 07:50:00|18930.4|18930.4|18924.35|18924.35|18930.75|18930.75|18923.38|18923.38|0
1694764500000|2023-09-15 07:55:00|18924.21|18924.21|18928.36|18928.36|18929.1|18929.1|18924.07|18924.07|0
1694764800000|2023-09-15 08:00:00|18928.4|18928.4|18924.49|18924.49|18930.21|18930.21|18923.85|18923.85|0
1694765100000|2023-09-15 08:05:00|18924.45|18924.45|18927.57|18927.57|18927.57|18927.57|18922.53|18922.53|0
1694765400000|2023-09-15 08:10:00|18927.54|18927.54|18925.56|18925.56|18927.54|18927.54|18924.04|18924.04|0
1694765700000|2023-09-15 08:15:00|18925.63|18925.63|18925.29|18925.29|18928.85|18928.85|18925.29|18925.29|0
1694766000000|2023-09-15 08:20:00|18925.62|18925.62|18931.21|18931.21|18931.43|18931.43|18924.82|18924.82|0
1694766300000|2023-09-15 08:25:00|18931.1|18931.1|18923.17|18923.17|18931.26|18931.26|18923.15|18923.15|0
1694766600000|2023-09-15 08:30:00|18923.11|18923.11|18923.05|18923.05|18923.45|18923.45|18919.98|18919.98|0
1694766900000|2023-09-15 08:35:00|18923.26|18923.26|18917.67|18917.67|18924.25|18924.25|18917.67|18917.67|0
1694767200000|2023-09-15 08:40:00|18917.61|18917.61|18913.75|18913.75|18917.85|18917.85|18913.55|18913.55|0
1694767500000|2023-09-15 08:45:00|18913.8|18913.8|18910.81|18910.81|18913.8|18913.8|18907.92|18907.92|0
1694767800000|2023-09-15 08:50:00|18910.97|18910.97|18913.85|18913.85|18916.04|18916.04|18910.96|18910.96|0
1694768100000|2023-09-15 08:55:00|18913.78|18913.78|18914.73|18914.73|18916.3|18916.3|18912.6|18912.6|0
1694768400000|2023-09-15 09:00:00|18914.66|18914.66|18916.19|18916.19|18916.54|18916.54|18913.6|18913.6|0
1694768700000|2023-09-15 09:05:00|18916.12|18916.12|18916.17|18916.17|18917.96|18917.96|18915.02|18915.02|0
1694769300000|2023-09-15 09:15:00|18916.03|18916.03|18897.79|18897.79|18917.49|18917.49|18893.99|18893.99|0
1694769600000|2023-09-15 09:20:00|18897.74|18897.74|18897.8|18897.8|18898.79|18898.79|18895.23|18895.23|0
1694769900000|2023-09-15 09:25:00|18897.4|18897.4|18892.57|18892.57|18897.52|18897.52|18891.76|18891.76|0
1694770200000|2023-09-15 09:30:00|18892.54|18892.54|18891.64|18891.64|18893.99|18893.99|18891.31|18891.31|0
1694770500000|2023-09-15 09:35:00|18891.55|18891.55|18893.14|18893.14|18893.61|18893.61|18891.45|18891.45|0
1694770800000|2023-09-15 09:40:00|18893.41|18893.41|18891.82|18891.82|18894.77|18894.77|18891.23|18891.23|0
1694771100000|2023-09-15 09:45:00|18891.85|18891.85|18882.9|18882.9|18891.85|18891.85|18877.37|18877.37|0
1694771400000|2023-09-15 09:50:00|18885.1|18885.1|18896.12|18896.12|18901.87|18901.87|18885.02|18885.02|0
1694771700000|2023-09-15 09:55:00|18896.3|18896.3|18896.86|18896.86|18901.56|18901.56|18894.08|18894.08|0
1694772000000|2023-09-15 10:00:00|18897.32|18897.32|18892.06|18892.06|18899.76|18899.76|18889.82|18889.82|0
1694772300000|2023-09-15 10:05:00|18892.15|18892.15|18889.29|18889.29|18893.83|18893.83|18889.29|18889.29|0
1694772600000|2023-09-15 10:10:00|18889.2|18889.2|18882.23|18882.23|18890.31|18890.31|18882.23|18882.23|0
1694772900000|2023-09-15 10:15:00|18882.27|18882.27|18874.77|18874.77|18882.49|18882.49|18872.54|18872.54|0
1694773200000|2023-09-15 10:20:00|18874.96|18874.96|18870.1|18870.1|18875.29|18875.29|18869.49|18869.49|0
1694773500000|2023-09-15 10:25:00|18870.21|18870.21|18872.4|18872.4|18872.93|18872.93|18870.06|18870.06|0
1694773800000|2023-09-15 10:30:00|18872.28|18872.28|18876.26|18876.26|18876.68|18876.68|18871.35|18871.35|0
1694774100000|2023-09-15 10:35:00|18875.88|18875.88|18874.81|18874.81|18875.88|18875.88|18873.69|18873.69|0
1694774400000|2023-09-15 10:40:00|18874.7|18874.7|18874.3|18874.3|18875.44|18875.44|18874.03|18874.03|0
1694774700000|2023-09-15 10:45:00|18874.25|18874.25|18875.54|18875.54|18876.15|18876.15|18871.59|18871.59|0
1694775000000|2023-09-15 10:50:00|18875.74|18875.74|18874.85|18874.85|18876|18876|18873.24|18873.24|0
1694775300000|2023-09-15 10:55:00|18874.61|18874.61|18876.92|18876.92|18878.07|18878.07|18874.61|18874.61|0
1694775600000|2023-09-15 11:00:00|18876.77|18876.77|18879.7|18879.7|18879.7|18879.7|18876.23|18876.23|0
1694775900000|2023-09-15 11:05:00|18879.78|18879.78|18879.39|18879.39|18880.85|18880.85|18878.94|18878.94|0
1694776200000|2023-09-15 11:10:00|18879.48|18879.48|18877.24|18877.24|18880.3|18880.3|18877.24|18877.24|0
1694776500000|2023-09-15 11:15:00|18877.09|18877.09|18872.74|18872.74|18878.72|18878.72|18872.42|18872.42|0
1694776800000|2023-09-15 11:20:00|18872.57|18872.57|18869.76|18869.76|18872.96|18872.96|18869.76|18869.76|0
1694777100000|2023-09-15 11:25:00|18869.72|18869.72|18867.64|18867.64|18869.88|18869.88|18867.51|18867.51|0
1694777400000|2023-09-15 11:30:00|18867.76|18867.76|18866.72|18866.72|18868.3|18868.3|18866.29|18866.29|0
1694777700000|2023-09-15 11:35:00|18866.59|18866.59|18864.32|18864.32|18866.59|18866.59|18863.82|18863.82|0
1694778000000|2023-09-15 11:40:00|18864.24|18864.24|18862.68|18862.68|18867.13|18867.13|18862.68|18862.68|0
1694778300000|2023-09-15 11:45:00|18862.49|18862.49|18854.99|18854.99|18862.49|18862.49|18854.68|18854.68|0
1694778600000|2023-09-15 11:50:00|18854.9|18854.9|18852.94|18852.94|18855.28|18855.28|18852.34|18852.34|0
1694778900000|2023-09-15 11:55:00|18852.89|18852.89|18852.09|18852.09|18853.06|18853.06|18851.64|18851.64|0
1694779200000|2023-09-15 12:00:00|18852.05|18852.05|18848.5|18848.5|18852.9|18852.9|18847.93|18847.93|0
1694779500000|2023-09-15 12:05:00|18848.36|18848.36|18851.73|18851.73|18851.98|18851.98|18847.59|18847.59|0
1694779800000|2023-09-15 12:10:00|18851.68|18851.68|18847.36|18847.36|18852.12|18852.12|18847.36|18847.36|0
1694780100000|2023-09-15 12:15:00|18847.31|18847.31|18841.36|18841.36|18847.61|18847.61|18841.36|18841.36|0
1694780400000|2023-09-15 12:20:00|18841.33|18841.33|18836.07|18836.07|18841.37|18841.37|18836.02|18836.02|0
1694780700000|2023-09-15 12:25:00|18835.92|18835.92|18845.13|18845.13|18845.13|18845.13|18835.8|18835.8|0
1694781000000|2023-09-15 12:30:00|18845.28|18845.28|18845.91|18845.91|18846.58|18846.58|18844.47|18844.47|0
1694781300000|2023-09-15 12:35:00|18845.83|18845.83|18841.54|18841.54|18845.83|18845.83|18840.95|18840.95|0
1694781600000|2023-09-15 12:40:00|18841.58|18841.58|18844.66|18844.66|18844.69|18844.69|18840.42|18840.42|0
1694781900000|2023-09-15 12:45:00|18844.78|18844.78|18839.42|18839.42|18845.44|18845.44|18839.27|18839.27|0
1694782200000|2023-09-15 12:50:00|18839.38|18839.38|18836.32|18836.32|18840.72|18840.72|18836.32|18836.32|0
1694782500000|2023-09-15 12:55:00|18836.22|18836.22|18833.97|18833.97|18837.02|18837.02|18833.97|18833.97|0
1694782800000|2023-09-15 13:00:00|18833.95|18833.95|18826.83|18826.83|18833.95|18833.95|18826.81|18826.81|0
1694783100000|2023-09-15 13:05:00|18826.76|18826.76|18822.64|18822.64|18826.78|18826.78|18822.64|18822.64|0
1694783400000|2023-09-15 13:10:00|18822.58|18822.58|18813.65|18813.65|18822.58|18822.58|18811.78|18811.78|0
1694783700000|2023-09-15 13:15:00|18813.72|18813.72|18812.18|18812.18|18819.25|18819.25|18811.74|18811.74|0
1694784000000|2023-09-15 13:20:00|18812.14|18812.14|18813.25|18813.25|18813.65|18813.65|18809.7|18809.7|0
1694784300000|2023-09-15 13:25:00|18813.39|18813.39|18813.56|18813.56|18816.09|18816.09|18811.25|18811.25|0
1694784600000|2023-09-15 13:30:00|18813.58|18813.58|18835.83|18835.83|18835.83|18835.83|18813.48|18813.48|0
1694784900000|2023-09-15 13:35:00|18835.9|18835.9|18847.09|18847.09|18847.89|18847.89|18835.9|18835.9|0
1694785200000|2023-09-15 13:40:00|18847.22|18847.22|18845.57|18845.57|18849.11|18849.11|18844.42|18844.42|0
1694785500000|2023-09-15 13:45:00|18845.51|18845.51|18845.77|18845.77|18845.87|18845.87|18841.62|18841.62|0
1694785800000|2023-09-15 13:50:00|18845.87|18845.87|18845.29|18845.29|18847.04|18847.04|18842.21|18842.21|0
1694786100000|2023-09-15 13:55:00|18845.35|18845.35|18845.39|18845.39|18848.76|18848.76|18843.77|18843.77|0
1694786400000|2023-09-15 14:00:00|18845.45|18845.45|18854.81|18854.81|18856.04|18856.04|18845.45|18845.45|0
1694786700000|2023-09-15 14:05:00|18854.85|18854.85|18855.75|18855.75|18860.72|18860.72|18854.85|18854.85|0
1694787000000|2023-09-15 14:10:00|18855.71|18855.71|18848.69|18848.69|18855.75|18855.75|18848.21|18848.21|0
1694787300000|2023-09-15 14:15:00|18848.59|18848.59|18844.78|18844.78|18848.59|18848.59|18841.91|18841.91|0
1694787600000|2023-09-15 14:20:00|18844.7|18844.7|18846.78|18846.78|18847.39|18847.39|18843.07|18843.07|0
1694787900000|2023-09-15 14:25:00|18846.72|18846.72|18846.7|18846.7|18847.68|18847.68|18845.52|18845.52|0
1694788200000|2023-09-15 14:30:00|18846.72|18846.72|18843.4|18843.4|18846.72|18846.72|18843.26|18843.26|0
1694788500000|2023-09-15 14:35:00|18843.34|18843.34|18846.58|18846.58|18847.04|18847.04|18841.9|18841.9|0
1694788800000|2023-09-15 14:40:00|18846.65|18846.65|18844.33|18844.33|18850.08|18850.08|18844.16|18844.16|0
1694789100000|2023-09-15 14:45:00|18844.5|18844.5|18843.2|18843.2|18846.09|18846.09|18840.56|18840.56|0
1694789400000|2023-09-15 14:50:00|18843.35|18843.35|18840.13|18840.13|18843.94|18843.94|18839.09|18839.09|0
1694789700000|2023-09-15 14:55:00|18839.99|18839.99|18831.06|18831.06|18840.11|18840.11|18831.06|18831.06|0
1694790000000|2023-09-15 15:00:00|18831.02|18831.02|18823.63|18823.63|18831.02|18831.02|18822.93|18822.93|0
1694790300000|2023-09-15 15:05:00|18823.68|18823.68|18820.02|18820.02|18823.81|18823.81|18820.02|18820.02|0
1694790600000|2023-09-15 15:10:00|18819.94|18819.94|18819.32|18819.32|18822.74|18822.74|18819.15|18819.15|0
1694790900000|2023-09-15 15:15:00|18819.26|18819.26|18815.91|18815.91|18819.3|18819.3|18813.23|18813.23|0
1694791200000|2023-09-15 15:20:00|18816.04|18816.04|18810.71|18810.71|18816.04|18816.04|18809.22|18809.22|0
1694791500000|2023-09-15 15:25:00|18810.65|18810.65|18812.99|18812.99|18813.11|18813.11|18810.22|18810.22|0
1695021300000|2023-09-18 07:15:00|18750.21|18750.21|18728.67|18728.67|18751|18751|18727.47|18727.47|0
1695021600000|2023-09-18 07:20:00|18728.9|18728.9|18721.31|18721.31|18729.03|18729.03|18715.29|18715.29|0
1695021900000|2023-09-18 07:25:00|18721.43|18721.43|18722.8|18722.8|18725.81|18725.81|18720.44|18720.44|0
1695022200000|2023-09-18 07:30:00|18722.67|18722.67|18731.9|18731.9|18732.29|18732.29|18722.67|18722.67|0
1695022500000|2023-09-18 07:35:00|18732.1|18732.1|18725.32|18725.32|18732.35|18732.35|18724.96|18724.96|0
1695022800000|2023-09-18 07:40:00|18725.44|18725.44|18721.58|18721.58|18725.88|18725.88|18719.95|18719.95|0
1695023100000|2023-09-18 07:45:00|18721.69|18721.69|18723.52|18723.52|18724.14|18724.14|18721.14|18721.14|0
1695023400000|2023-09-18 07:50:00|18723.61|18723.61|18715.44|18715.44|18725.17|18725.17|18715.22|18715.22|0
1695023700000|2023-09-18 07:55:00|18715.6|18715.6|18715.69|18715.69|18716.6|18716.6|18713.92|18713.92|0
1695024000000|2023-09-18 08:00:00|18715.85|18715.85|18718.16|18718.16|18718.16|18718.16|18715.06|18715.06|0
1695024300000|2023-09-18 08:05:00|18717.79|18717.79|18715.84|18715.84|18717.81|18717.81|18713.95|18713.95|0
1695024600000|2023-09-18 08:10:00|18715.98|18715.98|18708.88|18708.88|18716.08|18716.08|18707.92|18707.92|0
1695024900000|2023-09-18 08:15:00|18708.96|18708.96|18704.48|18704.48|18710.08|18710.08|18704.48|18704.48|0
1695025200000|2023-09-18 08:20:00|18704.81|18704.81|18698.59|18698.59|18704.81|18704.81|18698.51|18698.51|0
1695025500000|2023-09-18 08:25:00|18698.7|18698.7|18692.5|18692.5|18699.07|18699.07|18692.5|18692.5|0
1695025800000|2023-09-18 08:30:00|18692.36|18692.36|18694.84|18694.84|18695.27|18695.27|18692.36|18692.36|0
1695026100000|2023-09-18 08:35:00|18694.88|18694.88|18693.96|18693.96|18694.88|18694.88|18690.87|18690.87|0
1695026400000|2023-09-18 08:40:00|18694.04|18694.04|18693.76|18693.76|18697.79|18697.79|18693.72|18693.72|0
1695026700000|2023-09-18 08:45:00|18693.68|18693.68|18688.95|18688.95|18694.69|18694.69|18688.89|18688.89|0
1695027000000|2023-09-18 08:50:00|18688.88|18688.88|18677.85|18677.85|18688.95|18688.95|18677.71|18677.71|0
1695027300000|2023-09-18 08:55:00|18677.74|18677.74|18662.07|18662.07|18677.75|18677.75|18662.07|18662.07|0
1695027600000|2023-09-18 09:00:00|18661.69|18661.69|18656.44|18656.44|18661.86|18661.86|18656.44|18656.44|0
1695027900000|2023-09-18 09:05:00|18656.31|18656.31|18656.88|18656.88|18657.57|18657.57|18656.01|18656.01|0
1695028200000|2023-09-18 09:10:00|18656.77|18656.77|18649.57|18649.57|18656.77|18656.77|18649.57|18649.57|0
1695028500000|2023-09-18 09:15:00|18649.69|18649.69|18645.28|18645.28|18649.69|18649.69|18643.99|18643.99|0
1695028800000|2023-09-18 09:20:00|18645.43|18645.43|18634.31|18634.31|18645.7|18645.7|18633.88|18633.88|0
1695029100000|2023-09-18 09:25:00|18634.15|18634.15|18625.94|18625.94|18634.43|18634.43|18625.89|18625.89|0
1695029400000|2023-09-18 09:30:00|18625.57|18625.57|18625.39|18625.39|18626.52|18626.52|18622.66|18622.66|0
1695029700000|2023-09-18 09:35:00|18625.67|18625.67|18624.35|18624.35|18625.95|18625.95|18624.2|18624.2|0
1695030000000|2023-09-18 09:40:00|18624.29|18624.29|18621.88|18621.88|18624.4|18624.4|18621.88|18621.88|0
1695030300000|2023-09-18 09:45:00|18621.78|18621.78|18622.69|18622.69|18623.74|18623.74|18621.18|18621.18|0
1695030600000|2023-09-18 09:50:00|18622.55|18622.55|18620.8|18620.8|18623.76|18623.76|18619.28|18619.28|0
1695030900000|2023-09-18 09:55:00|18620.75|18620.75|18616.8|18616.8|18620.78|18620.78|18616.51|18616.51|0
1695031200000|2023-09-18 10:00:00|18616.75|18616.75|18613.37|18613.37|18617.51|18617.51|18613.14|18613.14|0
1695031500000|2023-09-18 10:05:00|18613.26|18613.26|18607.16|18607.16|18613.26|18613.26|18607.16|18607.16|0
1695031800000|2023-09-18 10:10:00|18607.13|18607.13|18602.73|18602.73|18607.13|18607.13|18601.36|18601.36|0
1695032100000|2023-09-18 10:15:00|18602.79|18602.79|18608.25|18608.25|18608.39|18608.39|18601.75|18601.75|0
1695032400000|2023-09-18 10:20:00|18608.32|18608.32|18610.93|18610.93|18611.56|18611.56|18608.32|18608.32|0
1695032700000|2023-09-18 10:25:00|18611.13|18611.13|18612.14|18612.14|18612.14|18612.14|18610.76|18610.76|0
1695033000000|2023-09-18 10:30:00|18611.86|18611.86|18609.11|18609.11|18612|18612|18608.79|18608.79|0
1695033300000|2023-09-18 10:35:00|18609.06|18609.06|18603.91|18603.91|18609.1|18609.1|18603.91|18603.91|0
1695033600000|2023-09-18 10:40:00|18603.78|18603.78|18598.93|18598.93|18603.88|18603.88|18598.93|18598.93|0
1695033900000|2023-09-18 10:45:00|18598.88|18598.88|18596.92|18596.92|18598.88|18598.88|18596.03|18596.03|0
1695034200000|2023-09-18 10:50:00|18596.98|18596.98|18597.41|18597.41|18599.82|18599.82|18596.98|18596.98|0
1695034500000|2023-09-18 10:55:00|18597.48|18597.48|18596.82|18596.82|18598.3|18598.3|18596.24|18596.24|0
1695034800000|2023-09-18 11:00:00|18596.95|18596.95|18594.66|18594.66|18597.71|18597.71|18594.48|18594.48|0
1695035100000|2023-09-18 11:05:00|18594.77|18594.77|18591.08|18591.08|18595.21|18595.21|18591.08|18591.08|0
1695035400000|2023-09-18 11:10:00|18591.03|18591.03|18588.52|18588.52|18591.63|18591.63|18587.83|18587.83|0
1695035700000|2023-09-18 11:15:00|18588.49|18588.49|18587.04|18587.04|18588.7|18588.7|18586.8|18586.8|0
1695036000000|2023-09-18 11:20:00|18587.16|18587.16|18581.09|18581.09|18587.29|18587.29|18580.93|18580.93|0
1695036300000|2023-09-18 11:25:00|18581.01|18581.01|18576.06|18576.06|18581.01|18581.01|18575.8|18575.8|0
1695036600000|2023-09-18 11:30:00|18576.2|18576.2|18560.22|18560.22|18576.2|18576.2|18560.22|18560.22|0
1695036900000|2023-09-18 11:35:00|18560.3|18560.3|18552.23|18552.23|18560.3|18560.3|18551.97|18551.97|0
1695037200000|2023-09-18 11:40:00|18552.21|18552.21|18536.01|18536.01|18552.21|18552.21|18534.43|18534.43|0
1695037500000|2023-09-18 11:45:00|18536.06|18536.06|18534.03|18534.03|18537.9|18537.9|18533.95|18533.95|0
1695037800000|2023-09-18 11:50:00|18534|18534|18535.69|18535.69|18536.07|18536.07|18533.59|18533.59|0
1695038100000|2023-09-18 11:55:00|18535.67|18535.67|18542.97|18542.97|18543.13|18543.13|18535.37|18535.37|0
1695038400000|2023-09-18 12:00:00|18543.11|18543.11|18566.56|18566.56|18567.41|18567.41|18543|18543|0
1695038700000|2023-09-18 12:05:00|18566.54|18566.54|18566.28|18566.28|18568.19|18568.19|18565.6|18565.6|0
1695039000000|2023-09-18 12:10:00|18566.35|18566.35|18571.24|18571.24|18571.24|18571.24|18566.21|18566.21|0
1695039300000|2023-09-18 12:15:00|18571.19|18571.19|18574.27|18574.27|18574.27|18574.27|18570.74|18570.74|0
1695039600000|2023-09-18 12:20:00|18574.37|18574.37|18579.05|18579.05|18580.11|18580.11|18573.52|18573.52|0
1695039900000|2023-09-18 12:25:00|18579.18|18579.18|18578.82|18578.82|18580.26|18580.26|18578.78|18578.78|0
1695040200000|2023-09-18 12:30:00|18578.73|18578.73|18574.4|18574.4|18578.73|18578.73|18574.33|18574.33|0
1695040500000|2023-09-18 12:35:00|18574.36|18574.36|18567.45|18567.45|18574.4|18574.4|18567.4|18567.4|0
1695040800000|2023-09-18 12:40:00|18567.43|18567.43|18557.94|18557.94|18567.43|18567.43|18557.55|18557.55|0
1695041100000|2023-09-18 12:45:00|18558.02|18558.02|18556.95|18556.95|18558.02|18558.02|18555.89|18555.89|0
1695041400000|2023-09-18 12:50:00|18557.34|18557.34|18549.66|18549.66|18558.27|18558.27|18549.62|18549.62|0
1695041700000|2023-09-18 12:55:00|18549.54|18549.54|18548.72|18548.72|18549.8|18549.8|18546.77|18546.77|0
1695042000000|2023-09-18 13:00:00|18548.79|18548.79|18549.43|18549.43|18550.93|18550.93|18548.79|18548.79|0
1695042300000|2023-09-18 13:05:00|18549.37|18549.37|18531.86|18531.86|18549.53|18549.53|18531.86|18531.86|0
1695042600000|2023-09-18 13:10:00|18531.48|18531.48|18527.92|18527.92|18531.48|18531.48|18527.52|18527.52|0
1695042900000|2023-09-18 13:15:00|18527.88|18527.88|18536.94|18536.94|18538.24|18538.24|18527.62|18527.62|0
1695043200000|2023-09-18 13:20:00|18536.8|18536.8|18534.3|18534.3|18537.36|18537.36|18533.92|18533.92|0
1695043500000|2023-09-18 13:25:00|18534.18|18534.18|18522.1|18522.1|18534.26|18534.26|18522.1|18522.1|0
1695043800000|2023-09-18 13:30:00|18521.77|18521.77|18517.73|18517.73|18522.29|18522.29|18510.66|18510.66|0
1695044100000|2023-09-18 13:35:00|18517.88|18517.88|18506.03|18506.03|18517.96|18517.96|18504.27|18504.27|0
1695044400000|2023-09-18 13:40:00|18506.15|18506.15|18504.73|18504.73|18509.99|18509.99|18503.9|18503.9|0
1695044700000|2023-09-18 13:45:00|18504.58|18504.58|18502.41|18502.41|18507.49|18507.49|18502.41|18502.41|0
1695045000000|2023-09-18 13:50:00|18502.69|18502.69|18508.25|18508.25|18509.92|18509.92|18501.22|18501.22|0
1695045300000|2023-09-18 13:55:00|18508.22|18508.22|18502.42|18502.42|18508.34|18508.34|18502.42|18502.42|0
1695045600000|2023-09-18 14:00:00|18502.48|18502.48|18508.12|18508.12|18509.59|18509.59|18502.31|18502.31|0
1695045900000|2023-09-18 14:05:00|18508.08|18508.08|18492.88|18492.88|18508.08|18508.08|18492.88|18492.88|0
1695046200000|2023-09-18 14:10:00|18492.92|18492.92|18491.67|18491.67|18495.96|18495.96|18490.81|18490.81|0
1695046500000|2023-09-18 14:15:00|18491.71|18491.71|18500.72|18500.72|18501.64|18501.64|18491.63|18491.63|0
1695046800000|2023-09-18 14:20:00|18500.62|18500.62|18504.34|18504.34|18504.34|18504.34|18500.35|18500.35|0
1695047100000|2023-09-18 14:25:00|18504.41|18504.41|18497.57|18497.57|18508.99|18508.99|18496.04|18496.04|0
1695047400000|2023-09-18 14:30:00|18497.53|18497.53|18510.28|18510.28|18510.6|18510.6|18497.13|18497.13|0
1695047700000|2023-09-18 14:35:00|18510.24|18510.24|18500.4|18500.4|18512.85|18512.85|18500.05|18500.05|0
1695048000000|2023-09-18 14:40:00|18500.3|18500.3|18492.12|18492.12|18500.5|18500.5|18491.81|18491.81|0
1695048300000|2023-09-18 14:45:00|18492.31|18492.31|18490.24|18490.24|18493.7|18493.7|18489.63|18489.63|0
1695048600000|2023-09-18 14:50:00|18490.06|18490.06|18482.51|18482.51|18490.06|18490.06|18481.49|18481.49|0
1695048900000|2023-09-18 14:55:00|18482.56|18482.56|18481.72|18481.72|18483.1|18483.1|18481.47|18481.47|0
1695049200000|2023-09-18 15:00:00|18481.61|18481.61|18484.26|18484.26|18486.18|18486.18|18480.76|18480.76|0
1695049500000|2023-09-18 15:05:00|18484.21|18484.21|18474.35|18474.35|18484.21|18484.21|18474.27|18474.27|0
1695049800000|2023-09-18 15:10:00|18474.25|18474.25|18467.44|18467.44|18475.3|18475.3|18467.44|18467.44|0
1695050100000|2023-09-18 15:15:00|18467.4|18467.4|18465.14|18465.14|18467.4|18467.4|18463.07|18463.07|0
1695050400000|2023-09-18 15:20:00|18465.05|18465.05|18461.07|18461.07|18465.05|18465.05|18454.45|18454.45|0
1695050700000|2023-09-18 15:25:00|18461.15|18461.15|18466.6|18466.6|18466.6|18466.6|18460.03|18460.03|0
1695107700000|2023-09-19 07:15:00|18450.5|18450.5|18463.37|18463.37|18463.37|18463.37|18449.61|18449.61|0
1695108000000|2023-09-19 07:20:00|18463.46|18463.46|18473.68|18473.68|18473.68|18473.68|18463.46|18463.46|0
1695108300000|2023-09-19 07:25:00|18473.83|18473.83|18483.25|18483.25|18483.25|18483.25|18472.66|18472.66|0
1695108600000|2023-09-19 07:30:00|18483.4|18483.4|18480.6|18480.6|18484.19|18484.19|18478.53|18478.53|0
1695108900000|2023-09-19 07:35:00|18480.49|18480.49|18482.4|18482.4|18482.4|18482.4|18477.68|18477.68|0
1695109200000|2023-09-19 07:40:00|18482.56|18482.56|18485.47|18485.47|18485.66|18485.66|18482.12|18482.12|0
1695109500000|2023-09-19 07:45:00|18485.71|18485.71|18489.96|18489.96|18490.36|18490.36|18485.36|18485.36|0
1695109800000|2023-09-19 07:50:00|18489.85|18489.85|18498.84|18498.84|18498.91|18498.91|18487.47|18487.47|0
1695110100000|2023-09-19 07:55:00|18498.87|18498.87|18506.57|18506.57|18506.57|18506.57|18498.87|18498.87|0
1695110400000|2023-09-19 08:00:00|18506.42|18506.42|18518.39|18518.39|18518.43|18518.43|18506.42|18506.42|0
1695110700000|2023-09-19 08:05:00|18518.28|18518.28|18522.41|18522.41|18523.07|18523.07|18518.28|18518.28|0
1695111000000|2023-09-19 08:10:00|18522.6|18522.6|18527.64|18527.64|18527.85|18527.85|18521.08|18521.08|0
1695111300000|2023-09-19 08:15:00|18527.67|18527.67|18524.9|18524.9|18530.44|18530.44|18524.9|18524.9|0
1695111600000|2023-09-19 08:20:00|18524.71|18524.71|18531.39|18531.39|18531.39|18531.39|18523.33|18523.33|0
1695111900000|2023-09-19 08:25:00|18531.71|18531.71|18536.81|18536.81|18537.9|18537.9|18531.5|18531.5|0
1695112200000|2023-09-19 08:30:00|18536.64|18536.64|18530.44|18530.44|18538.29|18538.29|18529.68|18529.68|0
1695112500000|2023-09-19 08:35:00|18530.39|18530.39|18529.49|18529.49|18530.91|18530.91|18527.79|18527.79|0
1695112800000|2023-09-19 08:40:00|18529.31|18529.31|18528.07|18528.07|18530.01|18530.01|18527.14|18527.14|0
1695113100000|2023-09-19 08:45:00|18528.03|18528.03|18529.77|18529.77|18530.02|18530.02|18526.67|18526.67|0
1695113400000|2023-09-19 08:50:00|18529.9|18529.9|18535.42|18535.42|18536.17|18536.17|18529.9|18529.9|0
1695113700000|2023-09-19 08:55:00|18535.31|18535.31|18533.38|18533.38|18536.12|18536.12|18532.17|18532.17|0
1695114000000|2023-09-19 09:00:00|18533.52|18533.52|18531.19|18531.19|18534.35|18534.35|18531.19|18531.19|0
1695114300000|2023-09-19 09:05:00|18531.09|18531.09|18528.47|18528.47|18531.2|18531.2|18527.81|18527.81|0
1695114600000|2023-09-19 09:10:00|18528.4|18528.4|18521.37|18521.37|18529|18529|18520.05|18520.05|0
1695114900000|2023-09-19 09:15:00|18521.33|18521.33|18525.97|18525.97|18529.11|18529.11|18521.15|18521.15|0
1695115200000|2023-09-19 09:20:00|18526.08|18526.08|18520.98|18520.98|18526.43|18526.43|18520.59|18520.59|0
1695115500000|2023-09-19 09:25:00|18520.89|18520.89|18522.02|18522.02|18522.89|18522.89|18520.2|18520.2|0
1695115800000|2023-09-19 09:30:00|18522.15|18522.15|18522.5|18522.5|18523.11|18523.11|18521.19|18521.19|0
1695116100000|2023-09-19 09:35:00|18522.42|18522.42|18521.53|18521.53|18522.44|18522.44|18517.56|18517.56|0
1695116400000|2023-09-19 09:40:00|18521.61|18521.61|18523.08|18523.08|18524.2|18524.2|18521.27|18521.27|0
1695116700000|2023-09-19 09:45:00|18523.19|18523.19|18521.56|18521.56|18524.35|18524.35|18521.56|18521.56|0
1695117000000|2023-09-19 09:50:00|18521.45|18521.45|18524.4|18524.4|18524.4|18524.4|18521.31|18521.31|0
1695117300000|2023-09-19 09:55:00|18524.18|18524.18|18523.6|18523.6|18524.96|18524.96|18523.12|18523.12|0
1695117600000|2023-09-19 10:00:00|18523.58|18523.58|18527.05|18527.05|18527.05|18527.05|18522.38|18522.38|0
1695117900000|2023-09-19 10:05:00|18527.13|18527.13|18532.61|18532.61|18532.61|18532.61|18527.03|18527.03|0
1695118200000|2023-09-19 10:10:00|18532.64|18532.64|18536.25|18536.25|18536.32|18536.32|18532.64|18532.64|0
1695118500000|2023-09-19 10:15:00|18536.43|18536.43|18537.22|18537.22|18538.21|18538.21|18536.15|18536.15|0
1695118800000|2023-09-19 10:20:00|18537.12|18537.12|18535.39|18535.39|18537.47|18537.47|18534.74|18534.74|0
1695119100000|2023-09-19 10:25:00|18535.33|18535.33|18534.16|18534.16|18535.33|18535.33|18534.15|18534.15|0
1695119400000|2023-09-19 10:30:00|18534.1|18534.1|18533.89|18533.89|18534.34|18534.34|18532.9|18532.9|0
1695119700000|2023-09-19 10:35:00|18533.92|18533.92|18532.77|18532.77|18534.65|18534.65|18532.68|18532.68|0
1695120000000|2023-09-19 10:40:00|18532.94|18532.94|18534.98|18534.98|18535.11|18535.11|18532.43|18532.43|0
1695120300000|2023-09-19 10:45:00|18535.26|18535.26|18535.03|18535.03|18537.31|18537.31|18534.89|18534.89|0
1695120600000|2023-09-19 10:50:00|18535.09|18535.09|18535.97|18535.97|18536.26|18536.26|18534.82|18534.82|0
1695120900000|2023-09-19 10:55:00|18535.93|18535.93|18533.57|18533.57|18535.93|18535.93|18533.57|18533.57|0
1695121200000|2023-09-19 11:00:00|18533.84|18533.84|18532.12|18532.12|18533.84|18533.84|18531.87|18531.87|0
1695121500000|2023-09-19 11:05:00|18532.31|18532.31|18536.87|18536.87|18538.51|18538.51|18532.31|18532.31|0
1695121800000|2023-09-19 11:10:00|18537.06|18537.06|18535.62|18535.62|18537.42|18537.42|18535.07|18535.07|0
1695122100000|2023-09-19 11:15:00|18535.39|18535.39|18531.86|18531.86|18535.83|18535.83|18531.6|18531.6|0
1695122400000|2023-09-19 11:20:00|18531.97|18531.97|18533.25|18533.25|18533.25|18533.25|18530.75|18530.75|0
1695122700000|2023-09-19 11:25:00|18533.42|18533.42|18531.04|18531.04|18533.42|18533.42|18529.95|18529.95|0
1695123000000|2023-09-19 11:30:00|18531.08|18531.08|18527.49|18527.49|18531.26|18531.26|18527.37|18527.37|0
1695123300000|2023-09-19 11:35:00|18527.47|18527.47|18524.64|18524.64|18527.53|18527.53|18524.6|18524.6|0
1695123600000|2023-09-19 11:40:00|18524.51|18524.51|18521.76|18521.76|18524.83|18524.83|18521.45|18521.45|0
1695123900000|2023-09-19 11:45:00|18521.7|18521.7|18513.88|18513.88|18521.7|18521.7|18513.77|18513.77|0
1695124200000|2023-09-19 11:50:00|18513.91|18513.91|18515.78|18515.78|18515.82|18515.82|18513.69|18513.69|0
1695124500000|2023-09-19 11:55:00|18515.82|18515.82|18506.81|18506.81|18515.9|18515.9|18506.81|18506.81|0
1695124800000|2023-09-19 12:00:00|18506.85|18506.85|18501.99|18501.99|18506.95|18506.95|18501.6|18501.6|0
1695125100000|2023-09-19 12:05:00|18501.95|18501.95|18503.19|18503.19|18504.31|18504.31|18501.34|18501.34|0
1695125400000|2023-09-19 12:10:00|18503.08|18503.08|18502|18502|18503.43|18503.43|18501.59|18501.59|0
1695125700000|2023-09-19 12:15:00|18501.92|18501.92|18495.3|18495.3|18502.79|18502.79|18495.3|18495.3|0
1695126000000|2023-09-19 12:20:00|18495.28|18495.28|18493.1|18493.1|18495.28|18495.28|18491.21|18491.21|0
1695126300000|2023-09-19 12:25:00|18493|18493|18491.92|18491.92|18493.15|18493.15|18491.7|18491.7|0
1695126600000|2023-09-19 12:30:00|18491.83|18491.83|18490.85|18490.85|18494.05|18494.05|18490.77|18490.77|0
1695126900000|2023-09-19 12:35:00|18490.92|18490.92|18476.65|18476.65|18490.92|18490.92|18476.53|18476.53|0
1695127200000|2023-09-19 12:40:00|18476.7|18476.7|18476.72|18476.72|18477.41|18477.41|18475.04|18475.04|0
1695127500000|2023-09-19 12:45:00|18476.95|18476.95|18477.65|18477.65|18478.44|18478.44|18474.47|18474.47|0
1695127800000|2023-09-19 12:50:00|18477.69|18477.69|18478.02|18478.02|18479.11|18479.11|18476.32|18476.32|0
1695128100000|2023-09-19 12:55:00|18477.94|18477.94|18478.69|18478.69|18479|18479|18477.65|18477.65|0
1695128400000|2023-09-19 13:00:00|18478.65|18478.65|18476.61|18476.61|18479.28|18479.28|18476.61|18476.61|0
1695128700000|2023-09-19 13:05:00|18476.66|18476.66|18471.72|18471.72|18476.66|18476.66|18468.22|18468.22|0
1695129000000|2023-09-19 13:10:00|18471.87|18471.87|18469.89|18469.89|18471.94|18471.94|18469.01|18469.01|0
1695129300000|2023-09-19 13:15:00|18469.73|18469.73|18467.11|18467.11|18472.61|18472.61|18465.96|18465.96|0
1695129600000|2023-09-19 13:20:00|18467.27|18467.27|18468.89|18468.89|18470.67|18470.67|18467.11|18467.11|0
1695129900000|2023-09-19 13:25:00|18469.01|18469.01|18467.55|18467.55|18469.5|18469.5|18467.55|18467.55|0
1695130200000|2023-09-19 13:30:00|18467.51|18467.51|18479.47|18479.47|18480.27|18480.27|18467.51|18467.51|0
1695130500000|2023-09-19 13:35:00|18479.68|18479.68|18484.44|18484.44|18484.69|18484.69|18479.68|18479.68|0
1695130800000|2023-09-19 13:40:00|18484.39|18484.39|18480.27|18480.27|18485.86|18485.86|18478.33|18478.33|0
1695131100000|2023-09-19 13:45:00|18480.21|18480.21|18485.11|18485.11|18485.42|18485.42|18480.21|18480.21|0
1695131400000|2023-09-19 13:50:00|18485|18485|18485.28|18485.28|18486.27|18486.27|18484.21|18484.21|0
1695131700000|2023-09-19 13:55:00|18485.23|18485.23|18477.95|18477.95|18487.2|18487.2|18477.95|18477.95|0
1695132000000|2023-09-19 14:00:00|18477.91|18477.91|18463.67|18463.67|18478.07|18478.07|18463.67|18463.67|0
1695132300000|2023-09-19 14:05:00|18463.85|18463.85|18456.25|18456.25|18464.04|18464.04|18456.25|18456.25|0
1695132600000|2023-09-19 14:10:00|18456.36|18456.36|18454.01|18454.01|18456.36|18456.36|18453.67|18453.67|0
1695132900000|2023-09-19 14:15:00|18454.08|18454.08|18449.81|18449.81|18454.08|18454.08|18447.98|18447.98|0
1695133200000|2023-09-19 14:20:00|18449.73|18449.73|18452.11|18452.11|18452.64|18452.64|18449.56|18449.56|0
1695133500000|2023-09-19 14:25:00|18452.19|18452.19|18455.65|18455.65|18455.65|18455.65|18452.01|18452.01|0
1695133800000|2023-09-19 14:30:00|18455.9|18455.9|18450.22|18450.22|18456.54|18456.54|18449.71|18449.71|0
1695134100000|2023-09-19 14:35:00|18450.26|18450.26|18435.27|18435.27|18451.45|18451.45|18435.27|18435.27|0
1695134400000|2023-09-19 14:40:00|18434.8|18434.8|18445.75|18445.75|18446.16|18446.16|18430.59|18430.59|0
1695134700000|2023-09-19 14:45:00|18445.77|18445.77|18447.14|18447.14|18448.4|18448.4|18445.37|18445.37|0
1695135000000|2023-09-19 14:50:00|18447.22|18447.22|18443.86|18443.86|18449.63|18449.63|18443.7|18443.7|0
1695135300000|2023-09-19 14:55:00|18443.79|18443.79|18441.19|18441.19|18443.85|18443.85|18440.7|18440.7|0
1695135600000|2023-09-19 15:00:00|18441.12|18441.12|18434.53|18434.53|18441.23|18441.23|18434.53|18434.53|0
1695135900000|2023-09-19 15:05:00|18434.49|18434.49|18427.5|18427.5|18434.76|18434.76|18426.92|18426.92|0
1695136200000|2023-09-19 15:10:00|18427.46|18427.46|18431.34|18431.34|18431.49|18431.49|18425.38|18425.38|0
1695136500000|2023-09-19 15:15:00|18431.37|18431.37|18427.26|18427.26|18432.4|18432.4|18426.8|18426.8|0
1695136800000|2023-09-19 15:20:00|18427.31|18427.31|18429.24|18429.24|18429.64|18429.64|18426.76|18426.76|0
1695137100000|2023-09-19 15:25:00|18429.11|18429.11|18433.21|18433.21|18434.57|18434.57|18428.84|18428.84|0
1695107700000|2023-09-19 07:15:00|18450.5|18450.5|18463.37|18463.37|18463.37|18463.37|18449.61|18449.61|0
1695108000000|2023-09-19 07:20:00|18463.46|18463.46|18473.68|18473.68|18473.68|18473.68|18463.46|18463.46|0
1695108300000|2023-09-19 07:25:00|18473.83|18473.83|18483.25|18483.25|18483.25|18483.25|18472.66|18472.66|0
1695108600000|2023-09-19 07:30:00|18483.4|18483.4|18480.6|18480.6|18484.19|18484.19|18478.53|18478.53|0
1695108900000|2023-09-19 07:35:00|18480.49|18480.49|18482.4|18482.4|18482.4|18482.4|18477.68|18477.68|0
1695109200000|2023-09-19 07:40:00|18482.56|18482.56|18485.47|18485.47|18485.66|18485.66|18482.12|18482.12|0
1695109500000|2023-09-19 07:45:00|18485.71|18485.71|18489.96|18489.96|18490.36|18490.36|18485.36|18485.36|0
1695109800000|2023-09-19 07:50:00|18489.85|18489.85|18498.84|18498.84|18498.91|18498.91|18487.47|18487.47|0
1695110100000|2023-09-19 07:55:00|18498.87|18498.87|18506.57|18506.57|18506.57|18506.57|18498.87|18498.87|0
1695110400000|2023-09-19 08:00:00|18506.42|18506.42|18518.39|18518.39|18518.43|18518.43|18506.42|18506.42|0
1695110700000|2023-09-19 08:05:00|18518.28|18518.28|18522.41|18522.41|18523.07|18523.07|18518.28|18518.28|0
1695111000000|2023-09-19 08:10:00|18522.6|18522.6|18527.64|18527.64|18527.85|18527.85|18521.08|18521.08|0
1695111300000|2023-09-19 08:15:00|18527.67|18527.67|18524.9|18524.9|18530.44|18530.44|18524.9|18524.9|0
1695111600000|2023-09-19 08:20:00|18524.71|18524.71|18531.39|18531.39|18531.39|18531.39|18523.33|18523.33|0
1695111900000|2023-09-19 08:25:00|18531.71|18531.71|18536.81|18536.81|18537.9|18537.9|18531.5|18531.5|0
1695112200000|2023-09-19 08:30:00|18536.64|18536.64|18530.44|18530.44|18538.29|18538.29|18529.68|18529.68|0
1695112500000|2023-09-19 08:35:00|18530.39|18530.39|18529.49|18529.49|18530.91|18530.91|18527.79|18527.79|0
1695112800000|2023-09-19 08:40:00|18529.31|18529.31|18528.07|18528.07|18530.01|18530.01|18527.14|18527.14|0
1695113100000|2023-09-19 08:45:00|18528.03|18528.03|18529.77|18529.77|18530.02|18530.02|18526.67|18526.67|0
1695113400000|2023-09-19 08:50:00|18529.9|18529.9|18535.42|18535.42|18536.17|18536.17|18529.9|18529.9|0
1695113700000|2023-09-19 08:55:00|18535.31|18535.31|18533.38|18533.38|18536.12|18536.12|18532.17|18532.17|0
1695114000000|2023-09-19 09:00:00|18533.52|18533.52|18531.19|18531.19|18534.35|18534.35|18531.19|18531.19|0
1695114300000|2023-09-19 09:05:00|18531.09|18531.09|18528.47|18528.47|18531.2|18531.2|18527.81|18527.81|0
1695114600000|2023-09-19 09:10:00|18528.4|18528.4|18521.37|18521.37|18529|18529|18520.05|18520.05|0
1695114900000|2023-09-19 09:15:00|18521.33|18521.33|18525.97|18525.97|18529.11|18529.11|18521.15|18521.15|0
1695115200000|2023-09-19 09:20:00|18526.08|18526.08|18520.98|18520.98|18526.43|18526.43|18520.59|18520.59|0
1695115500000|2023-09-19 09:25:00|18520.89|18520.89|18522.02|18522.02|18522.89|18522.89|18520.2|18520.2|0
1695115800000|2023-09-19 09:30:00|18522.15|18522.15|18522.5|18522.5|18523.11|18523.11|18521.19|18521.19|0
1695116100000|2023-09-19 09:35:00|18522.42|18522.42|18521.53|18521.53|18522.44|18522.44|18517.56|18517.56|0
1695116400000|2023-09-19 09:40:00|18521.61|18521.61|18523.08|18523.08|18524.2|18524.2|18521.27|18521.27|0
1695116700000|2023-09-19 09:45:00|18523.19|18523.19|18521.56|18521.56|18524.35|18524.35|18521.56|18521.56|0
1695117000000|2023-09-19 09:50:00|18521.45|18521.45|18524.4|18524.4|18524.4|18524.4|18521.31|18521.31|0
1695117300000|2023-09-19 09:55:00|18524.18|18524.18|18523.6|18523.6|18524.96|18524.96|18523.12|18523.12|0
1695117600000|2023-09-19 10:00:00|18523.58|18523.58|18527.05|18527.05|18527.05|18527.05|18522.38|18522.38|0
1695117900000|2023-09-19 10:05:00|18527.13|18527.13|18532.61|18532.61|18532.61|18532.61|18527.03|18527.03|0
1695118200000|2023-09-19 10:10:00|18532.64|18532.64|18536.25|18536.25|18536.32|18536.32|18532.64|18532.64|0
1695118500000|2023-09-19 10:15:00|18536.43|18536.43|18537.22|18537.22|18538.21|18538.21|18536.15|18536.15|0
1695118800000|2023-09-19 10:20:00|18537.12|18537.12|18535.39|18535.39|18537.47|18537.47|18534.74|18534.74|0
1695119100000|2023-09-19 10:25:00|18535.33|18535.33|18534.16|18534.16|18535.33|18535.33|18534.15|18534.15|0
1695119400000|2023-09-19 10:30:00|18534.1|18534.1|18533.89|18533.89|18534.34|18534.34|18532.9|18532.9|0
1695119700000|2023-09-19 10:35:00|18533.92|18533.92|18532.77|18532.77|18534.65|18534.65|18532.68|18532.68|0
1695120000000|2023-09-19 10:40:00|18532.94|18532.94|18534.98|18534.98|18535.11|18535.11|18532.43|18532.43|0
1695120300000|2023-09-19 10:45:00|18535.26|18535.26|18535.03|18535.03|18537.31|18537.31|18534.89|18534.89|0
1695120600000|2023-09-19 10:50:00|18535.09|18535.09|18535.97|18535.97|18536.26|18536.26|18534.82|18534.82|0
1695120900000|2023-09-19 10:55:00|18535.93|18535.93|18533.57|18533.57|18535.93|18535.93|18533.57|18533.57|0
1695121200000|2023-09-19 11:00:00|18533.84|18533.84|18532.12|18532.12|18533.84|18533.84|18531.87|18531.87|0
1695121500000|2023-09-19 11:05:00|18532.31|18532.31|18536.87|18536.87|18538.51|18538.51|18532.31|18532.31|0
1695121800000|2023-09-19 11:10:00|18537.06|18537.06|18535.62|18535.62|18537.42|18537.42|18535.07|18535.07|0
1695122100000|2023-09-19 11:15:00|18535.39|18535.39|18531.86|18531.86|18535.83|18535.83|18531.6|18531.6|0
1695122400000|2023-09-19 11:20:00|18531.97|18531.97|18533.25|18533.25|18533.25|18533.25|18530.75|18530.75|0
1695122700000|2023-09-19 11:25:00|18533.42|18533.42|18531.04|18531.04|18533.42|18533.42|18529.95|18529.95|0
1695123000000|2023-09-19 11:30:00|18531.08|18531.08|18527.49|18527.49|18531.26|18531.26|18527.37|18527.37|0
1695123300000|2023-09-19 11:35:00|18527.47|18527.47|18524.64|18524.64|18527.53|18527.53|18524.6|18524.6|0
1695123600000|2023-09-19 11:40:00|18524.51|18524.51|18521.76|18521.76|18524.83|18524.83|18521.45|18521.45|0
1695123900000|2023-09-19 11:45:00|18521.7|18521.7|18513.88|18513.88|18521.7|18521.7|18513.77|18513.77|0
1695124200000|2023-09-19 11:50:00|18513.91|18513.91|18515.78|18515.78|18515.82|18515.82|18513.69|18513.69|0
1695124500000|2023-09-19 11:55:00|18515.82|18515.82|18506.81|18506.81|18515.9|18515.9|18506.81|18506.81|0
1695124800000|2023-09-19 12:00:00|18506.85|18506.85|18501.99|18501.99|18506.95|18506.95|18501.6|18501.6|0
1695125100000|2023-09-19 12:05:00|18501.95|18501.95|18503.19|18503.19|18504.31|18504.31|18501.34|18501.34|0
1695125400000|2023-09-19 12:10:00|18503.08|18503.08|18502|18502|18503.43|18503.43|18501.59|18501.59|0
1695125700000|2023-09-19 12:15:00|18501.92|18501.92|18495.3|18495.3|18502.79|18502.79|18495.3|18495.3|0
1695126000000|2023-09-19 12:20:00|18495.28|18495.28|18493.1|18493.1|18495.28|18495.28|18491.21|18491.21|0
1695126300000|2023-09-19 12:25:00|18493|18493|18491.92|18491.92|18493.15|18493.15|18491.7|18491.7|0
1695126600000|2023-09-19 12:30:00|18491.83|18491.83|18490.85|18490.85|18494.05|18494.05|18490.77|18490.77|0
1695126900000|2023-09-19 12:35:00|18490.92|18490.92|18476.65|18476.65|18490.92|18490.92|18476.53|18476.53|0
1695127200000|2023-09-19 12:40:00|18476.7|18476.7|18476.72|18476.72|18477.41|18477.41|18475.04|18475.04|0
1695127500000|2023-09-19 12:45:00|18476.95|18476.95|18477.65|18477.65|18478.44|18478.44|18474.47|18474.47|0
1695127800000|2023-09-19 12:50:00|18477.69|18477.69|18478.02|18478.02|18479.11|18479.11|18476.32|18476.32|0
1695128100000|2023-09-19 12:55:00|18477.94|18477.94|18478.69|18478.69|18479|18479|18477.65|18477.65|0
1695128400000|2023-09-19 13:00:00|18478.65|18478.65|18476.61|18476.61|18479.28|18479.28|18476.61|18476.61|0
1695128700000|2023-09-19 13:05:00|18476.66|18476.66|18471.72|18471.72|18476.66|18476.66|18468.22|18468.22|0
1695129000000|2023-09-19 13:10:00|18471.87|18471.87|18469.89|18469.89|18471.94|18471.94|18469.01|18469.01|0
1695129300000|2023-09-19 13:15:00|18469.73|18469.73|18467.11|18467.11|18472.61|18472.61|18465.96|18465.96|0
1695129600000|2023-09-19 13:20:00|18467.27|18467.27|18468.89|18468.89|18470.67|18470.67|18467.11|18467.11|0
1695129900000|2023-09-19 13:25:00|18469.01|18469.01|18467.55|18467.55|18469.5|18469.5|18467.55|18467.55|0
1695130200000|2023-09-19 13:30:00|18467.51|18467.51|18479.47|18479.47|18480.27|18480.27|18467.51|18467.51|0
1695130500000|2023-09-19 13:35:00|18479.68|18479.68|18484.44|18484.44|18484.69|18484.69|18479.68|18479.68|0
1695130800000|2023-09-19 13:40:00|18484.39|18484.39|18480.27|18480.27|18485.86|18485.86|18478.33|18478.33|0
1695131100000|2023-09-19 13:45:00|18480.21|18480.21|18485.11|18485.11|18485.42|18485.42|18480.21|18480.21|0
1695131400000|2023-09-19 13:50:00|18485|18485|18485.28|18485.28|18486.27|18486.27|18484.21|18484.21|0
1695131700000|2023-09-19 13:55:00|18485.23|18485.23|18477.95|18477.95|18487.2|18487.2|18477.95|18477.95|0
1695132000000|2023-09-19 14:00:00|18477.91|18477.91|18463.67|18463.67|18478.07|18478.07|18463.67|18463.67|0
1695132300000|2023-09-19 14:05:00|18463.85|18463.85|18456.25|18456.25|18464.04|18464.04|18456.25|18456.25|0
1695132600000|2023-09-19 14:10:00|18456.36|18456.36|18454.01|18454.01|18456.36|18456.36|18453.67|18453.67|0
1695132900000|2023-09-19 14:15:00|18454.08|18454.08|18449.81|18449.81|18454.08|18454.08|18447.98|18447.98|0
1695133200000|2023-09-19 14:20:00|18449.73|18449.73|18452.11|18452.11|18452.64|18452.64|18449.56|18449.56|0
1695133500000|2023-09-19 14:25:00|18452.19|18452.19|18455.65|18455.65|18455.65|18455.65|18452.01|18452.01|0
1695133800000|2023-09-19 14:30:00|18455.9|18455.9|18450.22|18450.22|18456.54|18456.54|18449.71|18449.71|0
1695134100000|2023-09-19 14:35:00|18450.26|18450.26|18435.27|18435.27|18451.45|18451.45|18435.27|18435.27|0
1695134400000|2023-09-19 14:40:00|18434.8|18434.8|18445.75|18445.75|18446.16|18446.16|18430.59|18430.59|0
1695134700000|2023-09-19 14:45:00|18445.77|18445.77|18447.14|18447.14|18448.4|18448.4|18445.37|18445.37|0
1695135000000|2023-09-19 14:50:00|18447.22|18447.22|18443.86|18443.86|18449.63|18449.63|18443.7|18443.7|0
1695135300000|2023-09-19 14:55:00|18443.79|18443.79|18441.19|18441.19|18443.85|18443.85|18440.7|18440.7|0
1695135600000|2023-09-19 15:00:00|18441.12|18441.12|18434.53|18434.53|18441.23|18441.23|18434.53|18434.53|0
1695135900000|2023-09-19 15:05:00|18434.49|18434.49|18427.5|18427.5|18434.76|18434.76|18426.92|18426.92|0
1695136200000|2023-09-19 15:10:00|18427.46|18427.46|18431.34|18431.34|18431.49|18431.49|18425.38|18425.38|0
1695136500000|2023-09-19 15:15:00|18431.37|18431.37|18427.26|18427.26|18432.4|18432.4|18426.8|18426.8|0
1695136800000|2023-09-19 15:20:00|18427.31|18427.31|18429.24|18429.24|18429.64|18429.64|18426.76|18426.76|0
1695137100000|2023-09-19 15:25:00|18429.11|18429.11|18433.21|18433.21|18434.57|18434.57|18428.84|18428.84|0
1695194100000|2023-09-20 07:15:00|18676.75|18676.75|18672.48|18672.48|18676.75|18676.75|18666.34|18666.34|0
1695194400000|2023-09-20 07:20:00|18672.45|18672.45|18669.81|18669.81|18673.22|18673.22|18666.95|18666.95|0
1695194700000|2023-09-20 07:25:00|18669.67|18669.67|18667.53|18667.53|18671.02|18671.02|18666.33|18666.33|0
1695195000000|2023-09-20 07:30:00|18667.02|18667.02|18660.62|18660.62|18667.02|18667.02|18656.92|18656.92|0
1695195300000|2023-09-20 07:35:00|18660.7|18660.7|18667.02|18667.02|18667.02|18667.02|18659.33|18659.33|0
1695195600000|2023-09-20 07:40:00|18667.15|18667.15|18664.53|18664.53|18667.85|18667.85|18662.97|18662.97|0
1695195900000|2023-09-20 07:45:00|18664.38|18664.38|18660.83|18660.83|18665.04|18665.04|18660.73|18660.73|0
1695196200000|2023-09-20 07:50:00|18660.71|18660.71|18650.06|18650.06|18660.71|18660.71|18649.88|18649.88|0
1695196500000|2023-09-20 07:55:00|18650|18650|18651.6|18651.6|18653.11|18653.11|18646.93|18646.93|0
1695196800000|2023-09-20 08:00:00|18651.76|18651.76|18654.12|18654.12|18655.01|18655.01|18650.29|18650.29|0
1695197100000|2023-09-20 08:05:00|18654.08|18654.08|18641.87|18641.87|18655.75|18655.75|18641.8|18641.8|0
1695197400000|2023-09-20 08:10:00|18641.82|18641.82|18638.04|18638.04|18642.38|18642.38|18637.5|18637.5|0
1695197700000|2023-09-20 08:15:00|18638.24|18638.24|18648.09|18648.09|18649.39|18649.39|18637.54|18637.54|0
1695198000000|2023-09-20 08:20:00|18648.15|18648.15|18648.47|18648.47|18649.4|18649.4|18646.62|18646.62|0
1695198300000|2023-09-20 08:25:00|18648.4|18648.4|18657.69|18657.69|18658.08|18658.08|18647.26|18647.26|0
1695198600000|2023-09-20 08:30:00|18657.88|18657.88|18657.85|18657.85|18658.28|18658.28|18655.3|18655.3|0
1695198900000|2023-09-20 08:35:00|18657.63|18657.63|18661.86|18661.86|18662.79|18662.79|18657.39|18657.39|0
1695199200000|2023-09-20 08:40:00|18661.39|18661.39|18659.72|18659.72|18662.71|18662.71|18659.24|18659.24|0
1695199500000|2023-09-20 08:45:00|18659.62|18659.62|18665.35|18665.35|18666.17|18666.17|18659.62|18659.62|0
1695199800000|2023-09-20 08:50:00|18665.34|18665.34|18667.29|18667.29|18667.84|18667.84|18665.34|18665.34|0
1695200100000|2023-09-20 08:55:00|18667.36|18667.36|18671.76|18671.76|18674.09|18674.09|18666.97|18666.97|0
1695200400000|2023-09-20 09:00:00|18671.98|18671.98|18674.19|18674.19|18674.72|18674.72|18671.53|18671.53|0
1695200700000|2023-09-20 09:05:00|18674.16|18674.16|18667.76|18667.76|18675.92|18675.92|18667.76|18667.76|0
1695201000000|2023-09-20 09:10:00|18667.83|18667.83|18663.05|18663.05|18667.83|18667.83|18663.05|18663.05|0
1695201300000|2023-09-20 09:15:00|18663.09|18663.09|18663.38|18663.38|18664.05|18664.05|18661.57|18661.57|0
1695201600000|2023-09-20 09:20:00|18663.49|18663.49|18666.26|18666.26|18667.97|18667.97|18662.63|18662.63|0
1695201900000|2023-09-20 09:25:00|18666.2|18666.2|18671.75|18671.75|18671.75|18671.75|18666.15|18666.15|0
1695202200000|2023-09-20 09:30:00|18671.79|18671.79|18677.42|18677.42|18678.49|18678.49|18671.79|18671.79|0
1695202500000|2023-09-20 09:35:00|18677.48|18677.48|18682.87|18682.87|18682.87|18682.87|18677.3|18677.3|0
1695202800000|2023-09-20 09:40:00|18682.83|18682.83|18682.63|18682.63|18684.19|18684.19|18682.01|18682.01|0
1695203100000|2023-09-20 09:45:00|18682.75|18682.75|18685.63|18685.63|18685.63|18685.63|18682.23|18682.23|0
1695203400000|2023-09-20 09:50:00|18685.55|18685.55|18693.57|18693.57|18694.33|18694.33|18685.54|18685.54|0
1695203700000|2023-09-20 09:55:00|18693.6|18693.6|18695.37|18695.37|18697.09|18697.09|18693.13|18693.13|0
1695204000000|2023-09-20 10:00:00|18695.33|18695.33|18690.02|18690.02|18695.75|18695.75|18689.71|18689.71|0
1695204300000|2023-09-20 10:05:00|18690.11|18690.11|18693.06|18693.06|18693.35|18693.35|18688.47|18688.47|0
1695204600000|2023-09-20 10:10:00|18692.66|18692.66|18697.57|18697.57|18697.57|18697.57|18691.91|18691.91|0
1695204900000|2023-09-20 10:15:00|18697.54|18697.54|18691.98|18691.98|18697.63|18697.63|18691.8|18691.8|0
1695205200000|2023-09-20 10:20:00|18691.74|18691.74|18692.82|18692.82|18692.82|18692.82|18690.19|18690.19|0
1695205500000|2023-09-20 10:25:00|18692.77|18692.77|18693.86|18693.86|18694.55|18694.55|18692.77|18692.77|0
1695205800000|2023-09-20 10:30:00|18693.74|18693.74|18696.65|18696.65|18698.15|18698.15|18693.71|18693.71|0
1695206100000|2023-09-20 10:35:00|18696.63|18696.63|18697.9|18697.9|18699.78|18699.78|18696.63|18696.63|0
1695206400000|2023-09-20 10:40:00|18697.88|18697.88|18699.45|18699.45|18699.5|18699.5|18696.45|18696.45|0
1695206700000|2023-09-20 10:45:00|18699.38|18699.38|18696.56|18696.56|18699.43|18699.43|18695.9|18695.9|0
1695207000000|2023-09-20 10:50:00|18696.66|18696.66|18696.67|18696.67|18697.81|18697.81|18696.62|18696.62|0
1695207300000|2023-09-20 10:55:00|18696.52|18696.52|18696.23|18696.23|18697.38|18697.38|18695.06|18695.06|0
1695207600000|2023-09-20 11:00:00|18697.38|18697.38|18694.4|18694.4|18697.51|18697.51|18693.49|18693.49|0
1695207900000|2023-09-20 11:05:00|18694.47|18694.47|18694.06|18694.06|18695.49|18695.49|18693.36|18693.36|0
1695208200000|2023-09-20 11:10:00|18694.27|18694.27|18694.5|18694.5|18694.5|18694.5|18692.44|18692.44|0
1695208500000|2023-09-20 11:15:00|18694.58|18694.58|18693.58|18693.58|18694.65|18694.65|18692.8|18692.8|0
1695208800000|2023-09-20 11:20:00|18693.64|18693.64|18696.14|18696.14|18696.28|18696.28|18693.27|18693.27|0
1695209100000|2023-09-20 11:25:00|18696.17|18696.17|18697.2|18697.2|18697.69|18697.69|18694.28|18694.28|0
1695209400000|2023-09-20 11:30:00|18697.09|18697.09|18694.47|18694.47|18698.2|18698.2|18694.47|18694.47|0
1695209700000|2023-09-20 11:35:00|18694.71|18694.71|18693.2|18693.2|18695.89|18695.89|18692.8|18692.8|0
1695210000000|2023-09-20 11:40:00|18693.25|18693.25|18687.01|18687.01|18693.25|18693.25|18686.64|18686.64|0
1695210300000|2023-09-20 11:45:00|18686.82|18686.82|18682.03|18682.03|18686.98|18686.98|18681.15|18681.15|0
1695210600000|2023-09-20 11:50:00|18682.01|18682.01|18680.72|18680.72|18683.56|18683.56|18680.59|18680.59|0
1695210900000|2023-09-20 11:55:00|18680.87|18680.87|18679.59|18679.59|18682.88|18682.88|18679.59|18679.59|0
1695211200000|2023-09-20 12:00:00|18679.53|18679.53|18673.43|18673.43|18679.92|18679.92|18673.43|18673.43|0
1695211500000|2023-09-20 12:05:00|18673.33|18673.33|18675.15|18675.15|18675.54|18675.54|18670.99|18670.99|0
1695211800000|2023-09-20 12:10:00|18674.98|18674.98|18669.53|18669.53|18675.8|18675.8|18669.26|18669.26|0
1695212100000|2023-09-20 12:15:00|18669.29|18669.29|18672.94|18672.94|18673.09|18673.09|18668.92|18668.92|0
1695212400000|2023-09-20 12:20:00|18672.86|18672.86|18675.34|18675.34|18675.34|18675.34|18672.45|18672.45|0
1695212700000|2023-09-20 12:25:00|18675.46|18675.46|18676.54|18676.54|18678.84|18678.84|18675.46|18675.46|0
1695213000000|2023-09-20 12:30:00|18676.49|18676.49|18668.89|18668.89|18676.84|18676.84|18668.54|18668.54|0
1695213300000|2023-09-20 12:35:00|18668.72|18668.72|18670.1|18670.1|18670.64|18670.64|18668.4|18668.4|0
1695213600000|2023-09-20 12:40:00|18670.23|18670.23|18677.85|18677.85|18677.85|18677.85|18669.79|18669.79|0
1695213900000|2023-09-20 12:45:00|18677.94|18677.94|18680.99|18680.99|18681.16|18681.16|18677.85|18677.85|0
1695214200000|2023-09-20 12:50:00|18680.87|18680.87|18687.26|18687.26|18687.4|18687.4|18680.87|18680.87|0
1695214500000|2023-09-20 12:55:00|18687.33|18687.33|18688.36|18688.36|18688.71|18688.71|18686.83|18686.83|0
1695214800000|2023-09-20 13:00:00|18688.34|18688.34|18688.65|18688.65|18690.14|18690.14|18687.31|18687.31|0
1695215100000|2023-09-20 13:05:00|18688.67|18688.67|18691.91|18691.91|18691.99|18691.99|18688.67|18688.67|0
1695215400000|2023-09-20 13:10:00|18691.96|18691.96|18692.68|18692.68|18692.83|18692.83|18690.68|18690.68|0
1695215700000|2023-09-20 13:15:00|18692.76|18692.76|18696.32|18696.32|18696.36|18696.36|18692.35|18692.35|0
1695216000000|2023-09-20 13:20:00|18696.4|18696.4|18706.77|18706.77|18707.42|18707.42|18696.4|18696.4|0
1695216300000|2023-09-20 13:25:00|18706.71|18706.71|18709.54|18709.54|18709.79|18709.79|18706.48|18706.48|0
1695216600000|2023-09-20 13:30:00|18709.43|18709.43|18719.83|18719.83|18720.18|18720.18|18707.88|18707.88|0
1695216900000|2023-09-20 13:35:00|18719.79|18719.79|18722.98|18722.98|18724.12|18724.12|18719.72|18719.72|0
1695217200000|2023-09-20 13:40:00|18723.03|18723.03|18721.87|18721.87|18724.23|18724.23|18721.87|18721.87|0
1695217500000|2023-09-20 13:45:00|18721.86|18721.86|18714.01|18714.01|18722.03|18722.03|18711.83|18711.83|0
1695217800000|2023-09-20 13:50:00|18714.08|18714.08|18717.53|18717.53|18718.2|18718.2|18713.93|18713.93|0
1695218100000|2023-09-20 13:55:00|18717.46|18717.46|18721.29|18721.29|18721.7|18721.7|18717.32|18717.32|0
1695218400000|2023-09-20 14:00:00|18721.09|18721.09|18721.44|18721.44|18721.85|18721.85|18719.46|18719.46|0
1695218700000|2023-09-20 14:05:00|18721.48|18721.48|18724.18|18724.18|18724.22|18724.22|18719.03|18719.03|0
1695219000000|2023-09-20 14:10:00|18724.26|18724.26|18708.03|18708.03|18724.3|18724.3|18708.03|18708.03|0
1695219300000|2023-09-20 14:15:00|18707.96|18707.96|18700.91|18700.91|18707.96|18707.96|18700.7|18700.7|0
1695219600000|2023-09-20 14:20:00|18700.87|18700.87|18704.2|18704.2|18704.29|18704.29|18699|18699|0
1695219900000|2023-09-20 14:25:00|18704.18|18704.18|18706.04|18706.04|18706.19|18706.19|18703.54|18703.54|0
1695220200000|2023-09-20 14:30:00|18706.12|18706.12|18701.26|18701.26|18706.28|18706.28|18700.42|18700.42|0
1695220500000|2023-09-20 14:35:00|18701.04|18701.04|18700.54|18700.54|18701.04|18701.04|18699.64|18699.64|0
1695220800000|2023-09-20 14:40:00|18700.59|18700.59|18696.93|18696.93|18700.72|18700.72|18695.78|18695.78|0
1695221100000|2023-09-20 14:45:00|18697.17|18697.17|18698.51|18698.51|18699.34|18699.34|18696.28|18696.28|0
1695221400000|2023-09-20 14:50:00|18698.44|18698.44|18703.96|18703.96|18703.96|18703.96|18697.95|18697.95|0
1695221700000|2023-09-20 14:55:00|18704.03|18704.03|18712.25|18712.25|18712.43|18712.43|18703.98|18703.98|0
1695222000000|2023-09-20 15:00:00|18712.3|18712.3|18708.72|18708.72|18714.03|18714.03|18708.68|18708.68|0
1695222300000|2023-09-20 15:05:00|18708.62|18708.62|18712.24|18712.24|18712.96|18712.96|18707.6|18707.6|0
1695222600000|2023-09-20 15:10:00|18712.34|18712.34|18713.68|18713.68|18715.07|18715.07|18711.56|18711.56|0
1695222900000|2023-09-20 15:15:00|18713.81|18713.81|18713.33|18713.33|18713.81|18713.81|18711.27|18711.27|0
1695223200000|2023-09-20 15:20:00|18713.3|18713.3|18712.88|18712.88|18714.67|18714.67|18712.19|18712.19|0
1695223500000|2023-09-20 15:25:00|18712.79|18712.79|18710.51|18710.51|18712.79|18712.79|18709.45|18709.45|0
1695280500000|2023-09-21 07:15:00|18618.51|18618.51|18618.71|18618.71|18623.87|18623.87|18618.11|18618.11|0
1695280800000|2023-09-21 07:20:00|18618.78|18618.78|18607.35|18607.35|18618.92|18618.92|18604.97|18604.97|0
1695281100000|2023-09-21 07:25:00|18607.3|18607.3|18598.91|18598.91|18607.47|18607.47|18598.26|18598.26|0
1695281400000|2023-09-21 07:30:00|18598.42|18598.42|18633.56|18633.56|18634.3|18634.3|18598.42|18598.42|0
1695281700000|2023-09-21 07:35:00|18633.5|18633.5|18630.72|18630.72|18634.48|18634.48|18626.86|18626.86|0
1695282000000|2023-09-21 07:40:00|18630.62|18630.62|18634.16|18634.16|18634.25|18634.25|18628.96|18628.96|0
1695282300000|2023-09-21 07:45:00|18634.18|18634.18|18630.58|18630.58|18635.73|18635.73|18630.41|18630.41|0
1695282600000|2023-09-21 07:50:00|18630.29|18630.29|18631.6|18631.6|18631.8|18631.8|18627.8|18627.8|0
1695282900000|2023-09-21 07:55:00|18631.69|18631.69|18624.79|18624.79|18631.69|18631.69|18623.62|18623.62|0
1695283200000|2023-09-21 08:00:00|18624.77|18624.77|18623.7|18623.7|18628.18|18628.18|18623.42|18623.42|0
1695283500000|2023-09-21 08:05:00|18623.25|18623.25|18618.44|18618.44|18623.26|18623.26|18617.99|18617.99|0
1695283800000|2023-09-21 08:10:00|18618.5|18618.5|18606.26|18606.26|18618.5|18618.5|18606.26|18606.26|0
1695284100000|2023-09-21 08:15:00|18606.02|18606.02|18600.61|18600.61|18606.06|18606.06|18598.26|18598.26|0
1695284400000|2023-09-21 08:20:00|18600.55|18600.55|18604.7|18604.7|18604.75|18604.75|18600.07|18600.07|0
1695284700000|2023-09-21 08:25:00|18604.87|18604.87|18613.84|18613.84|18613.87|18613.87|18604.58|18604.58|0
1695285000000|2023-09-21 08:30:00|18613.87|18613.87|18610.51|18610.51|18615.2|18615.2|18609.8|18609.8|0
1695285300000|2023-09-21 08:35:00|18610.42|18610.42|18603.07|18603.07|18610.66|18610.66|18602.91|18602.91|0
1695285600000|2023-09-21 08:40:00|18602.64|18602.64|18598.39|18598.39|18602.64|18602.64|18597.66|18597.66|0
1695285900000|2023-09-21 08:45:00|18598.61|18598.61|18601.41|18601.41|18602.39|18602.39|18597.8|18597.8|0
1695286200000|2023-09-21 08:50:00|18601.4|18601.4|18600.95|18600.95|18602.67|18602.67|18599.99|18599.99|0
1695286500000|2023-09-21 08:55:00|18600.87|18600.87|18595.62|18595.62|18601.29|18601.29|18595.53|18595.53|0
1695286800000|2023-09-21 09:00:00|18595.55|18595.55|18590.94|18590.94|18596.32|18596.32|18590.88|18590.88|0
1695287100000|2023-09-21 09:05:00|18591.1|18591.1|18591.56|18591.56|18593.33|18593.33|18590.16|18590.16|0
1695287400000|2023-09-21 09:10:00|18591.61|18591.61|18589.99|18589.99|18591.64|18591.64|18589.44|18589.44|0
1695287700000|2023-09-21 09:15:00|18589.95|18589.95|18588.87|18588.87|18592.23|18592.23|18588.64|18588.64|0
1695288000000|2023-09-21 09:20:00|18588.93|18588.93|18577.67|18577.67|18588.93|18588.93|18576.97|18576.97|0
1695288300000|2023-09-21 09:25:00|18577.71|18577.71|18577.98|18577.98|18579.2|18579.2|18577.61|18577.61|0
1695288600000|2023-09-21 09:30:00|18577.9|18577.9|18580.22|18580.22|18580.22|18580.22|18577.05|18577.05|0
1695288900000|2023-09-21 09:35:00|18580.21|18580.21|18583.82|18583.82|18584.02|18584.02|18579.52|18579.52|0
1695289200000|2023-09-21 09:40:00|18583.9|18583.9|18582.96|18582.96|18584.87|18584.87|18582.95|18582.95|0
1695289500000|2023-09-21 09:45:00|18583.08|18583.08|18581.53|18581.53|18584.35|18584.35|18581.35|18581.35|0
1695289800000|2023-09-21 09:50:00|18581.45|18581.45|18582.8|18582.8|18583.81|18583.81|18581.45|18581.45|0
1695290100000|2023-09-21 09:55:00|18582.76|18582.76|18582.29|18582.29|18582.82|18582.82|18581.24|18581.24|0
1695290400000|2023-09-21 10:00:00|18582.21|18582.21|18583.23|18583.23|18583.46|18583.46|18581.63|18581.63|0
1695290700000|2023-09-21 10:05:00|18583.58|18583.58|18580.77|18580.77|18583.7|18583.7|18580.09|18580.09|0
1695291000000|2023-09-21 10:10:00|18580.55|18580.55|18583.66|18583.66|18583.66|18583.66|18580.52|18580.52|0
1695291300000|2023-09-21 10:15:00|18583.7|18583.7|18581.12|18581.12|18583.84|18583.84|18580.31|18580.31|0
1695291600000|2023-09-21 10:20:00|18581|18581|18576.35|18576.35|18581.36|18581.36|18576.35|18576.35|0
1695291900000|2023-09-21 10:25:00|18576.18|18576.18|18580.12|18580.12|18580.12|18580.12|18576.11|18576.11|0
1695292200000|2023-09-21 10:30:00|18580.39|18580.39|18587.2|18587.2|18588.49|18588.49|18580.34|18580.34|0
1695292500000|2023-09-21 10:35:00|18587.04|18587.04|18582.08|18582.08|18587.2|18587.2|18581.02|18581.02|0
1695292800000|2023-09-21 10:40:00|18581.97|18581.97|18580.76|18580.76|18582.5|18582.5|18580.53|18580.53|0
1695293100000|2023-09-21 10:45:00|18580.73|18580.73|18583.88|18583.88|18584.13|18584.13|18580.57|18580.57|0
1695293400000|2023-09-21 10:50:00|18583.96|18583.96|18589.31|18589.31|18589.31|18589.31|18583.32|18583.32|0
1695293700000|2023-09-21 10:55:00|18589.21|18589.21|18607.38|18607.38|18607.38|18607.38|18589.18|18589.18|0
1695294000000|2023-09-21 11:00:00|18607.42|18607.42|18730.84|18730.84|18730.84|18730.84|18607.42|18607.42|0
1695294300000|2023-09-21 11:05:00|18730.81|18730.81|18769.19|18769.19|18785.61|18785.61|18730.81|18730.81|0
1695294600000|2023-09-21 11:10:00|18769.09|18769.09|18721.44|18721.44|18769.52|18769.52|18721.44|18721.44|0
1695294900000|2023-09-21 11:15:00|18721.27|18721.27|18699.6|18699.6|18721.51|18721.51|18696.57|18696.57|0
1695295200000|2023-09-21 11:20:00|18699.53|18699.53|18697.46|18697.46|18704.29|18704.29|18697.38|18697.38|0
1695295500000|2023-09-21 11:25:00|18697.38|18697.38|18699.57|18699.57|18700.48|18700.48|18695.29|18695.29|0
1695295800000|2023-09-21 11:30:00|18699.73|18699.73|18688.6|18688.6|18699.73|18699.73|18688.53|18688.53|0
1695296100000|2023-09-21 11:35:00|18688.79|18688.79|18680.53|18680.53|18690.29|18690.29|18678.43|18678.43|0
1695296400000|2023-09-21 11:40:00|18680.79|18680.79|18678.86|18678.86|18680.84|18680.84|18677.6|18677.6|0
1695296700000|2023-09-21 11:45:00|18678.92|18678.92|18679.23|18679.23|18680.38|18680.38|18677.93|18677.93|0
1695297000000|2023-09-21 11:50:00|18679.27|18679.27|18664.53|18664.53|18679.27|18679.27|18664.18|18664.18|0
1695297300000|2023-09-21 11:55:00|18664.59|18664.59|18654.89|18654.89|18665.25|18665.25|18654.76|18654.76|0
1695297600000|2023-09-21 12:00:00|18654.67|18654.67|18662.22|18662.22|18663.22|18663.22|18654.49|18654.49|0
1695297900000|2023-09-21 12:05:00|18662.36|18662.36|18656.68|18656.68|18664.08|18664.08|18655.69|18655.69|0
1695298200000|2023-09-21 12:10:00|18656.74|18656.74|18652.78|18652.78|18657.42|18657.42|18652.58|18652.58|0
1695298500000|2023-09-21 12:15:00|18653.07|18653.07|18642.99|18642.99|18653.07|18653.07|18642.98|18642.98|0
1695298800000|2023-09-21 12:20:00|18643.11|18643.11|18624.38|18624.38|18643.11|18643.11|18623.83|18623.83|0
1695299100000|2023-09-21 12:25:00|18624.35|18624.35|18626.59|18626.59|18627.08|18627.08|18623.14|18623.14|0
1695299400000|2023-09-21 12:30:00|18626.82|18626.82|18620.16|18620.16|18626.98|18626.98|18619.95|18619.95|0
1695299700000|2023-09-21 12:35:00|18620.04|18620.04|18614.39|18614.39|18620.04|18620.04|18614.39|18614.39|0
1695300000000|2023-09-21 12:40:00|18614.43|18614.43|18617.15|18617.15|18618.57|18618.57|18613.49|18613.49|0
1695300300000|2023-09-21 12:45:00|18617.1|18617.1|18634.76|18634.76|18635.03|18635.03|18615.67|18615.67|0
1695300600000|2023-09-21 12:50:00|18634.93|18634.93|18640.58|18640.58|18641.33|18641.33|18634.61|18634.61|0
1695300900000|2023-09-21 12:55:00|18640.45|18640.45|18651.7|18651.7|18651.97|18651.97|18640.45|18640.45|0
1695301200000|2023-09-21 13:00:00|18652.08|18652.08|18670.49|18670.49|18670.96|18670.96|18652.08|18652.08|0
1695301500000|2023-09-21 13:05:00|18671.19|18671.19|18691.23|18691.23|18691.23|18691.23|18671.19|18671.19|0
1695301800000|2023-09-21 13:10:00|18691.32|18691.32|18694.88|18694.88|18695.11|18695.11|18690.63|18690.63|0
1695302100000|2023-09-21 13:15:00|18695.03|18695.03|18694.77|18694.77|18696.22|18696.22|18692.73|18692.73|0
1695302400000|2023-09-21 13:20:00|18694.72|18694.72|18698.66|18698.66|18698.68|18698.68|18693.21|18693.21|0
1695302700000|2023-09-21 13:25:00|18698.44|18698.44|18699.94|18699.94|18700.64|18700.64|18696.29|18696.29|0
1695303000000|2023-09-21 13:30:00|18700.02|18700.02|18689.26|18689.26|18701.16|18701.16|18689.16|18689.16|0
1695303300000|2023-09-21 13:35:00|18689.29|18689.29|18678.3|18678.3|18694.63|18694.63|18678.18|18678.18|0
1695303600000|2023-09-21 13:40:00|18678.04|18678.04|18671.64|18671.64|18678.36|18678.36|18671.1|18671.1|0
1695303900000|2023-09-21 13:45:00|18671.52|18671.52|18672.49|18672.49|18675.56|18675.56|18671.17|18671.17|0
1695304200000|2023-09-21 13:50:00|18672.45|18672.45|18669.3|18669.3|18674.92|18674.92|18669.3|18669.3|0
1695304500000|2023-09-21 13:55:00|18669.56|18669.56|18652.69|18652.69|18669.71|18669.71|18651.84|18651.84|0
1695304800000|2023-09-21 14:00:00|18652.36|18652.36|18634.67|18634.67|18652.65|18652.65|18634.67|18634.67|0
1695305100000|2023-09-21 14:05:00|18634.65|18634.65|18642.83|18642.83|18642.83|18642.83|18631.17|18631.17|0
1695305400000|2023-09-21 14:10:00|18643.07|18643.07|18646.57|18646.57|18651.03|18651.03|18643.07|18643.07|0
1695305700000|2023-09-21 14:15:00|18646.61|18646.61|18655.64|18655.64|18656.32|18656.32|18646.61|18646.61|0
1695306000000|2023-09-21 14:20:00|18655.65|18655.65|18662.77|18662.77|18662.97|18662.97|18655.3|18655.3|0
1695306300000|2023-09-21 14:25:00|18662.83|18662.83|18668.42|18668.42|18671.85|18671.85|18662.68|18662.68|0
1695306600000|2023-09-21 14:30:00|18668.34|18668.34|18668.54|18668.54|18668.73|18668.73|18664.91|18664.91|0
1695306900000|2023-09-21 14:35:00|18668.46|18668.46|18669.42|18669.42|18672.92|18672.92|18668.41|18668.41|0
1695307200000|2023-09-21 14:40:00|18669.38|18669.38|18663.29|18663.29|18670.81|18670.81|18662.91|18662.91|0
1695307500000|2023-09-21 14:45:00|18663.07|18663.07|18659.97|18659.97|18663.48|18663.48|18659.46|18659.46|0
1695307800000|2023-09-21 14:50:00|18659.78|18659.78|18648.79|18648.79|18659.78|18659.78|18648.4|18648.4|0
1695308100000|2023-09-21 14:55:00|18649.04|18649.04|18648.63|18648.63|18649.04|18649.04|18645.46|18645.46|0
1695308400000|2023-09-21 15:00:00|18648.76|18648.76|18646.06|18646.06|18650.15|18650.15|18645.91|18645.91|0
1695308700000|2023-09-21 15:05:00|18645.76|18645.76|18638.29|18638.29|18647.39|18647.39|18638.15|18638.15|0
1695309000000|2023-09-21 15:10:00|18638.23|18638.23|18632.24|18632.24|18638.23|18638.23|18631.69|18631.69|0
1695309300000|2023-09-21 15:15:00|18632.33|18632.33|18627.93|18627.93|18632.93|18632.93|18627.67|18627.67|0
1695309600000|2023-09-21 15:20:00|18628.15|18628.15|18630.32|18630.32|18633.22|18633.22|18628.15|18628.15|0
1695309900000|2023-09-21 15:25:00|18630.56|18630.56|18627.14|18627.14|18632.02|18632.02|18626.85|18626.85|0
1695366900000|2023-09-22 07:15:00|18567.11|18567.11|18611.93|18611.93|18611.95|18611.95|18567.11|18567.11|0
1695367200000|2023-09-22 07:20:00|18612.03|18612.03|18608.54|18608.54|18614.5|18614.5|18608.01|18608.01|0
1695367500000|2023-09-22 07:25:00|18608.52|18608.52|18601.62|18601.62|18608.52|18608.52|18598.54|18598.54|0
1695367800000|2023-09-22 07:30:00|18601.64|18601.64|18605.92|18605.92|18612.32|18612.32|18599.79|18599.79|0
1695368100000|2023-09-22 07:35:00|18605.6|18605.6|18588.95|18588.95|18608.23|18608.23|18588.95|18588.95|0
1695368400000|2023-09-22 07:40:00|18588.91|18588.91|18597.59|18597.59|18597.59|18597.59|18585.67|18585.67|0
1695368700000|2023-09-22 07:45:00|18597.55|18597.55|18614.72|18614.72|18614.72|18614.72|18597.55|18597.55|0
1695369000000|2023-09-22 07:50:00|18614.66|18614.66|18612.38|18612.38|18616.08|18616.08|18610.5|18610.5|0
1695369300000|2023-09-22 07:55:00|18612.19|18612.19|18617.87|18617.87|18619.81|18619.81|18612.08|18612.08|0
1695369600000|2023-09-22 08:00:00|18617.9|18617.9|18607.05|18607.05|18618.56|18618.56|18605.72|18605.72|0
1695369900000|2023-09-22 08:05:00|18607.39|18607.39|18593.99|18593.99|18607.93|18607.93|18593.99|18593.99|0
1695370200000|2023-09-22 08:10:00|18594.01|18594.01|18603.89|18603.89|18605.25|18605.25|18592.51|18592.51|0
1695370500000|2023-09-22 08:15:00|18603.88|18603.88|18609|18609|18609.05|18609.05|18603.68|18603.68|0
1695370800000|2023-09-22 08:20:00|18609.18|18609.18|18607.66|18607.66|18611.36|18611.36|18604.16|18604.16|0
1695371100000|2023-09-22 08:25:00|18607.78|18607.78|18601.22|18601.22|18607.78|18607.78|18601.06|18601.06|0
1695371400000|2023-09-22 08:30:00|18601.47|18601.47|18617.92|18617.92|18618.58|18618.58|18601.47|18601.47|0
1695371700000|2023-09-22 08:35:00|18617.72|18617.72|18613.53|18613.53|18618.35|18618.35|18612.93|18612.93|0
1695372000000|2023-09-22 08:40:00|18613.89|18613.89|18617.31|18617.31|18617.45|18617.45|18613.89|18613.89|0
1695372300000|2023-09-22 08:45:00|18617.37|18617.37|18612.48|18612.48|18617.51|18617.51|18611.99|18611.99|0
1695372600000|2023-09-22 08:50:00|18612.53|18612.53|18616.38|18616.38|18617.14|18617.14|18611.91|18611.91|0
1695372900000|2023-09-22 08:55:00|18616.53|18616.53|18617.91|18617.91|18619.22|18619.22|18616.38|18616.38|0
1695373200000|2023-09-22 09:00:00|18617.82|18617.82|18614.83|18614.83|18618.67|18618.67|18614.69|18614.69|0
1695373500000|2023-09-22 09:05:00|18614.67|18614.67|18608.38|18608.38|18615.6|18615.6|18608.14|18608.14|0
1695373800000|2023-09-22 09:10:00|18607.36|18607.36|18610.37|18610.37|18610.37|18610.37|18604.78|18604.78|0
1695374100000|2023-09-22 09:15:00|18610.44|18610.44|18616.19|18616.19|18616.2|18616.2|18609.69|18609.69|0
1695374400000|2023-09-22 09:20:00|18616.37|18616.37|18617.2|18617.2|18617.83|18617.83|18615.54|18615.54|0
1695374700000|2023-09-22 09:25:00|18617.26|18617.26|18614.63|18614.63|18619.32|18619.32|18613.87|18613.87|0
1695375000000|2023-09-22 09:30:00|18614.54|18614.54|18608.01|18608.01|18614.54|18614.54|18607.76|18607.76|0
1695375300000|2023-09-22 09:35:00|18608.13|18608.13|18614.02|18614.02|18614.18|18614.18|18608.03|18608.03|0
1695375600000|2023-09-22 09:40:00|18614.09|18614.09|18613.45|18613.45|18614.36|18614.36|18613.21|18613.21|0
1695375900000|2023-09-22 09:45:00|18613.26|18613.26|18616.99|18616.99|18617.09|18617.09|18612.3|18612.3|0
1695376200000|2023-09-22 09:50:00|18616.86|18616.86|18614.98|18614.98|18618.55|18618.55|18614.88|18614.88|0
1695376500000|2023-09-22 09:55:00|18614.88|18614.88|18616.51|18616.51|18616.75|18616.75|18613.86|18613.86|0
1695376800000|2023-09-22 10:00:00|18616.53|18616.53|18601.55|18601.55|18616.53|18616.53|18601.22|18601.22|0
1695377100000|2023-09-22 10:05:00|18601.51|18601.51|18599.32|18599.32|18601.65|18601.65|18597.82|18597.82|0
1695377400000|2023-09-22 10:10:00|18599.49|18599.49|18598.51|18598.51|18600.52|18600.52|18598.25|18598.25|0
1695377700000|2023-09-22 10:15:00|18598.4|18598.4|18593.54|18593.54|18598.49|18598.49|18593.39|18593.39|0
1695378000000|2023-09-22 10:20:00|18593.5|18593.5|18586.32|18586.32|18593.5|18593.5|18586.11|18586.11|0
1695378300000|2023-09-22 10:25:00|18586.36|18586.36|18586.12|18586.12|18586.99|18586.99|18584.24|18584.24|0
1695378600000|2023-09-22 10:30:00|18586.01|18586.01|18584.63|18584.63|18586.62|18586.62|18584.35|18584.35|0
1695378900000|2023-09-22 10:35:00|18584.68|18584.68|18586.44|18586.44|18590.26|18590.26|18584.63|18584.63|0
1695379200000|2023-09-22 10:40:00|18586.35|18586.35|18587.93|18587.93|18588.88|18588.88|18585.48|18585.48|0
1695379500000|2023-09-22 10:45:00|18587.87|18587.87|18592.39|18592.39|18593.63|18593.63|18587.6|18587.6|0
1695379800000|2023-09-22 10:50:00|18592.58|18592.58|18597.45|18597.45|18597.92|18597.92|18592.58|18592.58|0
1695380100000|2023-09-22 10:55:00|18597.46|18597.46|18598.23|18598.23|18598.23|18598.23|18595.24|18595.24|0
1695380400000|2023-09-22 11:00:00|18598.59|18598.59|18595.76|18595.76|18599.66|18599.66|18595.49|18595.49|0
1695380700000|2023-09-22 11:05:00|18595.66|18595.66|18601.48|18601.48|18601.85|18601.85|18594.55|18594.55|0
1695381000000|2023-09-22 11:10:00|18601.55|18601.55|18601.42|18601.42|18601.55|18601.55|18598.37|18598.37|0
1695381300000|2023-09-22 11:15:00|18601.25|18601.25|18606.05|18606.05|18606.26|18606.26|18601.2|18601.2|0
1695381600000|2023-09-22 11:20:00|18606.07|18606.07|18609.05|18609.05|18609.05|18609.05|18605.75|18605.75|0
1695381900000|2023-09-22 11:25:00|18609.27|18609.27|18610.71|18610.71|18610.98|18610.98|18608.56|18608.56|0
1695382200000|2023-09-22 11:30:00|18610.78|18610.78|18613.43|18613.43|18613.46|18613.46|18610.78|18610.78|0
1695382500000|2023-09-22 11:35:00|18613.32|18613.32|18617.56|18617.56|18617.56|18617.56|18613.32|18613.32|0
1695382800000|2023-09-22 11:40:00|18617.36|18617.36|18618.26|18618.26|18618.82|18618.82|18616.89|18616.89|0
1695383100000|2023-09-22 11:45:00|18618.21|18618.21|18621.67|18621.67|18622|18622|18617.36|18617.36|0
1695383400000|2023-09-22 11:50:00|18621.92|18621.92|18623.86|18623.86|18623.88|18623.88|18621.92|18621.92|0
1695383700000|2023-09-22 11:55:00|18624.08|18624.08|18630.43|18630.43|18631.14|18631.14|18623.41|18623.41|0
1695384000000|2023-09-22 12:00:00|18630.31|18630.31|18636.66|18636.66|18637.2|18637.2|18630.05|18630.05|0
1695384300000|2023-09-22 12:05:00|18636.93|18636.93|18637.48|18637.48|18638.91|18638.91|18636.93|18636.93|0
1695384600000|2023-09-22 12:10:00|18637.62|18637.62|18646.19|18646.19|18646.49|18646.49|18637.22|18637.22|0
1695384900000|2023-09-22 12:15:00|18646.23|18646.23|18645.63|18645.63|18646.71|18646.71|18645.13|18645.13|0
1695385200000|2023-09-22 12:20:00|18645.71|18645.71|18651.92|18651.92|18651.92|18651.92|18645.41|18645.41|0
1695385500000|2023-09-22 12:25:00|18651.98|18651.98|18661.05|18661.05|18662.51|18662.51|18651.98|18651.98|0
1695385800000|2023-09-22 12:30:00|18660.87|18660.87|18662.9|18662.9|18666.59|18666.59|18660.79|18660.79|0
1695386100000|2023-09-22 12:35:00|18662.97|18662.97|18652.36|18652.36|18662.97|18662.97|18650.81|18650.81|0
1695386400000|2023-09-22 12:40:00|18652.28|18652.28|18652.46|18652.46|18653.35|18653.35|18651.49|18651.49|0
1695386700000|2023-09-22 12:45:00|18652.37|18652.37|18651.65|18651.65|18654.77|18654.77|18651.65|18651.65|0
1695387000000|2023-09-22 12:50:00|18651.59|18651.59|18646.39|18646.39|18651.59|18651.59|18646.39|18646.39|0
1695387300000|2023-09-22 12:55:00|18646.3|18646.3|18642.8|18642.8|18646.81|18646.81|18642.53|18642.53|0
1695387600000|2023-09-22 13:00:00|18642.84|18642.84|18647.59|18647.59|18647.66|18647.66|18642.34|18642.34|0
1695387900000|2023-09-22 13:05:00|18647.74|18647.74|18648.04|18648.04|18649.31|18649.31|18646.5|18646.5|0
1695388200000|2023-09-22 13:10:00|18648.24|18648.24|18636.28|18636.28|18648.24|18648.24|18635.34|18635.34|0
1695388500000|2023-09-22 13:15:00|18636.4|18636.4|18646.25|18646.25|18646.92|18646.92|18636.4|18636.4|0
1695388800000|2023-09-22 13:20:00|18646.3|18646.3|18642.5|18642.5|18646.95|18646.95|18641.95|18641.95|0
1695389100000|2023-09-22 13:25:00|18642.61|18642.61|18630.76|18630.76|18642.61|18642.61|18630.65|18630.65|0
1695389400000|2023-09-22 13:30:00|18630.91|18630.91|18647.76|18647.76|18650.7|18650.7|18627.41|18627.41|0
1695389700000|2023-09-22 13:35:00|18647.61|18647.61|18642.96|18642.96|18647.71|18647.71|18642.86|18642.86|0
1695390000000|2023-09-22 13:40:00|18643.18|18643.18|18619.01|18619.01|18643.36|18643.36|18619.01|18619.01|0
1695390300000|2023-09-22 13:45:00|18619.06|18619.06|18621.26|18621.26|18622.58|18622.58|18618.85|18618.85|0
1695390600000|2023-09-22 13:50:00|18621.19|18621.19|18610.42|18610.42|18621.82|18621.82|18610.36|18610.36|0
1695390900000|2023-09-22 13:55:00|18610.31|18610.31|18628.6|18628.6|18628.6|18628.6|18609.9|18609.9|0
1695391200000|2023-09-22 14:00:00|18628.45|18628.45|18636.01|18636.01|18636.29|18636.29|18624.82|18624.82|0
1695391500000|2023-09-22 14:05:00|18635.95|18635.95|18649.62|18649.62|18650.92|18650.92|18635.95|18635.95|0
1695391800000|2023-09-22 14:10:00|18649.69|18649.69|18643.32|18643.32|18649.69|18649.69|18642.77|18642.77|0
1695392100000|2023-09-22 14:15:00|18643.25|18643.25|18634.92|18634.92|18643.25|18643.25|18634.09|18634.09|0
1695392400000|2023-09-22 14:20:00|18634.76|18634.76|18652.59|18652.59|18652.59|18652.59|18634.76|18634.76|0
1695392700000|2023-09-22 14:25:00|18652.75|18652.75|18646.07|18646.07|18654.2|18654.2|18645.92|18645.92|0
1695393000000|2023-09-22 14:30:00|18646.02|18646.02|18651.89|18651.89|18651.89|18651.89|18643|18643|0
1695393300000|2023-09-22 14:35:00|18652.18|18652.18|18649.65|18649.65|18652.29|18652.29|18649.27|18649.27|0
1695393600000|2023-09-22 14:40:00|18649.69|18649.69|18647.19|18647.19|18650.35|18650.35|18647.19|18647.19|0
1695393900000|2023-09-22 14:45:00|18647.16|18647.16|18639.26|18639.26|18647.39|18647.39|18639.26|18639.26|0
1695394200000|2023-09-22 14:50:00|18639.28|18639.28|18632.78|18632.78|18639.28|18639.28|18631.03|18631.03|0
1695394500000|2023-09-22 14:55:00|18632.75|18632.75|18635.88|18635.88|18636.15|18636.15|18632.7|18632.7|0
1695394800000|2023-09-22 15:00:00|18635.84|18635.84|18617.73|18617.73|18636.27|18636.27|18617.73|18617.73|0
1695395100000|2023-09-22 15:05:00|18617.87|18617.87|18620.8|18620.8|18621.29|18621.29|18614.89|18614.89|0
1695395400000|2023-09-22 15:10:00|18620.67|18620.67|18617.28|18617.28|18621.58|18621.58|18617.21|18617.21|0
1695395700000|2023-09-22 15:15:00|18617.16|18617.16|18617.68|18617.68|18619.89|18619.89|18614.14|18614.14|0
1695396000000|2023-09-22 15:20:00|18617.64|18617.64|18622.14|18622.14|18622.23|18622.23|18617.24|18617.24|0
1695396300000|2023-09-22 15:25:00|18622.2|18622.2|18652.13|18652.13|18652.13|18652.13|18621.96|18621.96|0
1695626100000|2023-09-25 07:15:00|18527.77|18527.77|18529.63|18529.63|18529.74|18529.74|18524.2|18524.2|0
1695626400000|2023-09-25 07:20:00|18528.65|18528.65|18533.37|18533.37|18535.93|18535.93|18528.65|18528.65|0
1695626700000|2023-09-25 07:25:00|18533.16|18533.16|18538.91|18538.91|18540|18540|18532.19|18532.19|0
1695627000000|2023-09-25 07:30:00|18538.99|18538.99|18541.4|18541.4|18542.25|18542.25|18538.96|18538.96|0
1695627300000|2023-09-25 07:35:00|18541.69|18541.69|18538.01|18538.01|18541.74|18541.74|18537.74|18537.74|0
1695627600000|2023-09-25 07:40:00|18537.93|18537.93|18534.78|18534.78|18539.56|18539.56|18534.78|18534.78|0
1695627900000|2023-09-25 07:45:00|18534.66|18534.66|18528.73|18528.73|18535.52|18535.52|18528.58|18528.58|0
1695628200000|2023-09-25 07:50:00|18528.77|18528.77|18522.32|18522.32|18529|18529|18521.01|18521.01|0
1695628500000|2023-09-25 07:55:00|18522.27|18522.27|18523.01|18523.01|18523.54|18523.54|18520.28|18520.28|0
1695628800000|2023-09-25 08:00:00|18523.17|18523.17|18523.06|18523.06|18524.54|18524.54|18522.58|18522.58|0
1695629100000|2023-09-25 08:05:00|18522.97|18522.97|18519.57|18519.57|18524.03|18524.03|18519.01|18519.01|0
1695629400000|2023-09-25 08:10:00|18519.9|18519.9|18519.97|18519.97|18526.28|18526.28|18519.37|18519.37|0
1695629700000|2023-09-25 08:15:00|18520.02|18520.02|18507.69|18507.69|18520.02|18520.02|18507.65|18507.65|0
1695630000000|2023-09-25 08:20:00|18507.57|18507.57|18486.75|18486.75|18507.69|18507.69|18485.98|18485.98|0
1695630300000|2023-09-25 08:25:00|18486.69|18486.69|18467.47|18467.47|18487.26|18487.26|18467.31|18467.31|0
1695630600000|2023-09-25 08:30:00|18467.15|18467.15|18448.75|18448.75|18467.15|18467.15|18448.66|18448.66|0
1695630900000|2023-09-25 08:35:00|18448.6|18448.6|18411.13|18411.13|18448.7|18448.7|18410.74|18410.74|0
1695631200000|2023-09-25 08:40:00|18411.07|18411.07|18412.47|18412.47|18416.57|18416.57|18408.55|18408.55|0
1695631500000|2023-09-25 08:45:00|18412.39|18412.39|18412.74|18412.74|18413.1|18413.1|18409.89|18409.89|0
1695631800000|2023-09-25 08:50:00|18412.7|18412.7|18413.05|18413.05|18413.21|18413.21|18408.55|18408.55|0
1695632100000|2023-09-25 08:55:00|18412.97|18412.97|18409.9|18409.9|18413.59|18413.59|18409.19|18409.19|0
1695632400000|2023-09-25 09:00:00|18409.96|18409.96|18411.83|18411.83|18412.57|18412.57|18408.97|18408.97|0
1695632700000|2023-09-25 09:05:00|18411.71|18411.71|18420.72|18420.72|18421.37|18421.37|18411.24|18411.24|0
1695633000000|2023-09-25 09:10:00|18420.77|18420.77|18422.5|18422.5|18423.03|18423.03|18420.56|18420.56|0
1695633300000|2023-09-25 09:15:00|18422.52|18422.52|18429.03|18429.03|18429.03|18429.03|18422.52|18422.52|0
1695633600000|2023-09-25 09:20:00|18429.08|18429.08|18434.79|18434.79|18434.86|18434.86|18428.9|18428.9|0
1695633900000|2023-09-25 09:25:00|18434.96|18434.96|18439.25|18439.25|18439.32|18439.32|18434.5|18434.5|0
1695634200000|2023-09-25 09:30:00|18439.46|18439.46|18443.75|18443.75|18444|18444|18439.46|18439.46|0
1695634500000|2023-09-25 09:35:00|18443.68|18443.68|18438.21|18438.21|18444.51|18444.51|18438.21|18438.21|0
1695634800000|2023-09-25 09:40:00|18438.4|18438.4|18434.64|18434.64|18439.01|18439.01|18434.52|18434.52|0
1695635100000|2023-09-25 09:45:00|18434.52|18434.52|18430.68|18430.68|18434.73|18434.73|18427.89|18427.89|0
1695635400000|2023-09-25 09:50:00|18430.49|18430.49|18440.72|18440.72|18440.76|18440.76|18430.31|18430.31|0
1695635700000|2023-09-25 09:55:00|18440.8|18440.8|18443.3|18443.3|18445.47|18445.47|18440.8|18440.8|0
1695636000000|2023-09-25 10:00:00|18443.48|18443.48|18442.02|18442.02|18444.68|18444.68|18442.02|18442.02|0
1695636300000|2023-09-25 10:05:00|18441.74|18441.74|18433.87|18433.87|18441.74|18441.74|18433.8|18433.8|0
1695636600000|2023-09-25 10:10:00|18433.61|18433.61|18430.76|18430.76|18433.91|18433.91|18430.18|18430.18|0
1695636900000|2023-09-25 10:15:00|18430.96|18430.96|18439.05|18439.05|18439.43|18439.43|18430.96|18430.96|0
1695637200000|2023-09-25 10:20:00|18438.99|18438.99|18439.45|18439.45|18440.86|18440.86|18438.6|18438.6|0
1695637500000|2023-09-25 10:25:00|18439.25|18439.25|18439.78|18439.78|18440.18|18440.18|18438.71|18438.71|0
1695637800000|2023-09-25 10:30:00|18439.89|18439.89|18438.67|18438.67|18440.6|18440.6|18438.6|18438.6|0
1695638100000|2023-09-25 10:35:00|18438.62|18438.62|18437.77|18437.77|18439.37|18439.37|18437.75|18437.75|0
1695638400000|2023-09-25 10:40:00|18437.7|18437.7|18432.02|18432.02|18437.7|18437.7|18432.02|18432.02|0
1695638700000|2023-09-25 10:45:00|18432.22|18432.22|18435.14|18435.14|18435.14|18435.14|18431.15|18431.15|0
1695639000000|2023-09-25 10:50:00|18435.05|18435.05|18436.73|18436.73|18437.04|18437.04|18435.02|18435.02|0
1695639300000|2023-09-25 10:55:00|18436.76|18436.76|18438.69|18438.69|18439.6|18439.6|18436.76|18436.76|0
1695639600000|2023-09-25 11:00:00|18439.15|18439.15|18436.4|18436.4|18439.18|18439.18|18435.97|18435.97|0
1695639900000|2023-09-25 11:05:00|18436.56|18436.56|18444.67|18444.67|18444.95|18444.95|18436.4|18436.4|0
1695640200000|2023-09-25 11:10:00|18444.71|18444.71|18446.45|18446.45|18448.11|18448.11|18444.67|18444.67|0
1695640500000|2023-09-25 11:15:00|18446.5|18446.5|18448.79|18448.79|18450.3|18450.3|18446.38|18446.38|0
1695640800000|2023-09-25 11:20:00|18448.71|18448.71|18447.08|18447.08|18449.44|18449.44|18446.15|18446.15|0
1695641100000|2023-09-25 11:25:00|18447.07|18447.07|18448.17|18448.17|18448.33|18448.33|18446.68|18446.68|0
1695641400000|2023-09-25 11:30:00|18448.36|18448.36|18440.2|18440.2|18448.36|18448.36|18440.09|18440.09|0
1695641700000|2023-09-25 11:35:00|18440.24|18440.24|18439.39|18439.39|18440.65|18440.65|18439.39|18439.39|0
1695642000000|2023-09-25 11:40:00|18439.3|18439.3|18434.98|18434.98|18439.67|18439.67|18434.61|18434.61|0
1695642300000|2023-09-25 11:45:00|18434.82|18434.82|18419.2|18419.2|18434.82|18434.82|18419.2|18419.2|0
1695642600000|2023-09-25 11:50:00|18419.17|18419.17|18417.94|18417.94|18419.17|18419.17|18415.54|18415.54|0
1695642900000|2023-09-25 11:55:00|18417.6|18417.6|18406.59|18406.59|18417.62|18417.62|18406.45|18406.45|0
1695643200000|2023-09-25 12:00:00|18406.3|18406.3|18407.2|18407.2|18408.83|18408.83|18405.74|18405.74|0
1695643500000|2023-09-25 12:05:00|18407.11|18407.11|18407.41|18407.41|18408.68|18408.68|18406.3|18406.3|0
1695643800000|2023-09-25 12:10:00|18407.44|18407.44|18395.27|18395.27|18407.44|18407.44|18395|18395|0
1695644100000|2023-09-25 12:15:00|18395.46|18395.46|18390.15|18390.15|18395.46|18395.46|18390.15|18390.15|0
1695644400000|2023-09-25 12:20:00|18390.24|18390.24|18380.19|18380.19|18390.24|18390.24|18379.48|18379.48|0
1695644700000|2023-09-25 12:25:00|18379.63|18379.63|18383.32|18383.32|18383.75|18383.75|18379.63|18379.63|0
1695645000000|2023-09-25 12:30:00|18383.27|18383.27|18391.93|18391.93|18392.42|18392.42|18382.61|18382.61|0
1695645300000|2023-09-25 12:35:00|18392.01|18392.01|18396.01|18396.01|18396.24|18396.24|18391.82|18391.82|0
1695645600000|2023-09-25 12:40:00|18396.08|18396.08|18397.96|18397.96|18398.11|18398.11|18395.47|18395.47|0
1695645900000|2023-09-25 12:45:00|18398.03|18398.03|18394.85|18394.85|18399.46|18399.46|18394.85|18394.85|0
1695646200000|2023-09-25 12:50:00|18394.2|18394.2|18387.32|18387.32|18394.46|18394.46|18386.99|18386.99|0
1695646500000|2023-09-25 12:55:00|18387.49|18387.49|18373.16|18373.16|18387.49|18387.49|18373.16|18373.16|0
1695646800000|2023-09-25 13:00:00|18373.11|18373.11|18363.84|18363.84|18373.58|18373.58|18363.74|18363.74|0
1695647100000|2023-09-25 13:05:00|18363.59|18363.59|18361.29|18361.29|18363.99|18363.99|18361.29|18361.29|0
1695647400000|2023-09-25 13:10:00|18361.33|18361.33|18358.91|18358.91|18361.59|18361.59|18356.45|18356.45|0
1695647700000|2023-09-25 13:15:00|18358.97|18358.97|18360.22|18360.22|18360.98|18360.98|18358.84|18358.84|0
1695648000000|2023-09-25 13:20:00|18360.13|18360.13|18358.25|18358.25|18360.88|18360.88|18357.38|18357.38|0
1695648300000|2023-09-25 13:25:00|18358.32|18358.32|18357.81|18357.81|18359.43|18359.43|18357.29|18357.29|0
1695648600000|2023-09-25 13:30:00|18357.87|18357.87|18343.37|18343.37|18358.48|18358.48|18343.31|18343.31|0
1695648900000|2023-09-25 13:35:00|18343.52|18343.52|18348.46|18348.46|18349.24|18349.24|18343.04|18343.04|0
1695649200000|2023-09-25 13:40:00|18348.63|18348.63|18358.76|18358.76|18360.57|18360.57|18348.63|18348.63|0
1695649500000|2023-09-25 13:45:00|18358.81|18358.81|18360.58|18360.58|18361.85|18361.85|18357.16|18357.16|0
1695649800000|2023-09-25 13:50:00|18360.36|18360.36|18374.38|18374.38|18374.44|18374.44|18359.98|18359.98|0
1695650100000|2023-09-25 13:55:00|18374.5|18374.5|18383.87|18383.87|18386.5|18386.5|18374.31|18374.31|0
1695650400000|2023-09-25 14:00:00|18384.2|18384.2|18376.61|18376.61|18384.46|18384.46|18375.28|18375.28|0
1695650700000|2023-09-25 14:05:00|18376.34|18376.34|18375.32|18375.32|18379.56|18379.56|18374.56|18374.56|0
1695651000000|2023-09-25 14:10:00|18375.17|18375.17|18372.07|18372.07|18375.24|18375.24|18372.01|18372.01|0
1695651300000|2023-09-25 14:15:00|18372.05|18372.05|18369.23|18369.23|18374.14|18374.14|18369.23|18369.23|0
1695651600000|2023-09-25 14:20:00|18369.39|18369.39|18364.88|18364.88|18369.96|18369.96|18364.88|18364.88|0
1695651900000|2023-09-25 14:25:00|18364.74|18364.74|18353.29|18353.29|18364.74|18364.74|18353.22|18353.22|0
1695652200000|2023-09-25 14:30:00|18353.13|18353.13|18356.41|18356.41|18356.41|18356.41|18350.52|18350.52|0
1695652500000|2023-09-25 14:35:00|18356.32|18356.32|18350.41|18350.41|18356.63|18356.63|18349.86|18349.86|0
1695652800000|2023-09-25 14:40:00|18350.37|18350.37|18352.37|18352.37|18353.4|18353.4|18348.59|18348.59|0
1695653100000|2023-09-25 14:45:00|18352.41|18352.41|18352.47|18352.47|18354.9|18354.9|18352.26|18352.26|0
1695653400000|2023-09-25 14:50:00|18352.46|18352.46|18340.61|18340.61|18352.46|18352.46|18340.5|18340.5|0
1695653700000|2023-09-25 14:55:00|18340.58|18340.58|18346.56|18346.56|18347.03|18347.03|18338.88|18338.88|0
1695654000000|2023-09-25 15:00:00|18346.66|18346.66|18353.27|18353.27|18353.36|18353.36|18346.43|18346.43|0
1695654300000|2023-09-25 15:05:00|18353.56|18353.56|18369.48|18369.48|18369.48|18369.48|18353.56|18353.56|0
1695654600000|2023-09-25 15:10:00|18369.59|18369.59|18374.31|18374.31|18374.66|18374.66|18369.59|18369.59|0
1695654900000|2023-09-25 15:15:00|18374.39|18374.39|18407.49|18407.49|18407.49|18407.49|18374.39|18374.39|0
1695655200000|2023-09-25 15:20:00|18407.45|18407.45|18411.55|18411.55|18411.55|18411.55|18406.38|18406.38|0
1695655500000|2023-09-25 15:25:00|18411.67|18411.67|18420.19|18420.19|18420.66|18420.66|18411.67|18411.67|0
1695712500000|2023-09-26 07:15:00|18342.64|18342.64|18335.3|18335.3|18342.77|18342.77|18334.7|18334.7|0
1695712800000|2023-09-26 07:20:00|18335.38|18335.38|18345.77|18345.77|18346.49|18346.49|18333.61|18333.61|0
1695713100000|2023-09-26 07:25:00|18345.91|18345.91|18352.13|18352.13|18353.15|18353.15|18345.66|18345.66|0
1695713400000|2023-09-26 07:30:00|18352.01|18352.01|18347.16|18347.16|18352.15|18352.15|18346.15|18346.15|0
1695713700000|2023-09-26 07:35:00|18347.22|18347.22|18375.21|18375.21|18376.47|18376.47|18347.22|18347.22|0
1695714000000|2023-09-26 07:40:00|18375|18375|18392.92|18392.92|18392.92|18392.92|18372.92|18372.92|0
1695714300000|2023-09-26 07:45:00|18392.98|18392.98|18380.82|18380.82|18394.02|18394.02|18379.85|18379.85|0
1695714600000|2023-09-26 07:50:00|18380.69|18380.69|18378.57|18378.57|18384.2|18384.2|18378.03|18378.03|0
1695714900000|2023-09-26 07:55:00|18379.01|18379.01|18375.6|18375.6|18379.25|18379.25|18375.6|18375.6|0
1695715200000|2023-09-26 08:00:00|18375.71|18375.71|18373.84|18373.84|18377.75|18377.75|18370.95|18370.95|0
1695715500000|2023-09-26 08:05:00|18373.8|18373.8|18380.03|18380.03|18381.66|18381.66|18373.8|18373.8|0
1695715800000|2023-09-26 08:10:00|18380.07|18380.07|18399.48|18399.48|18400.21|18400.21|18380.07|18380.07|0
1695716100000|2023-09-26 08:15:00|18399.61|18399.61|18405.09|18405.09|18405.53|18405.53|18398.86|18398.86|0
1695716400000|2023-09-26 08:20:00|18405.38|18405.38|18405.51|18405.51|18408.62|18408.62|18405.01|18405.01|0
1695716700000|2023-09-26 08:25:00|18405.59|18405.59|18403.8|18403.8|18405.71|18405.71|18403.24|18403.24|0
1695717000000|2023-09-26 08:30:00|18403.63|18403.63|18397.16|18397.16|18403.79|18403.79|18396.65|18396.65|0
1695717300000|2023-09-26 08:35:00|18397.05|18397.05|18400.92|18400.92|18402.46|18402.46|18397.05|18397.05|0
1695717600000|2023-09-26 08:40:00|18401.02|18401.02|18397.78|18397.78|18403.38|18403.38|18397.76|18397.76|0
1695717900000|2023-09-26 08:45:00|18397.85|18397.85|18390.1|18390.1|18398.27|18398.27|18390|18390|0
1695718200000|2023-09-26 08:50:00|18390.21|18390.21|18394.66|18394.66|18395.37|18395.37|18390.09|18390.09|0
1695718500000|2023-09-26 08:55:00|18394.5|18394.5|18393.41|18393.41|18395.43|18395.43|18392.26|18392.26|0
1695718800000|2023-09-26 09:00:00|18393.39|18393.39|18394.94|18394.94|18395.17|18395.17|18392.69|18392.69|0
1695719100000|2023-09-26 09:05:00|18395.09|18395.09|18394.34|18394.34|18398.27|18398.27|18393.92|18393.92|0
1695719400000|2023-09-26 09:10:00|18394.28|18394.28|18394.85|18394.85|18394.85|18394.85|18390.19|18390.19|0
1695719700000|2023-09-26 09:15:00|18394.99|18394.99|18390|18390|18396.33|18396.33|18389.86|18389.86|0
1695720000000|2023-09-26 09:20:00|18390.07|18390.07|18387.99|18387.99|18390.15|18390.15|18386.74|18386.74|0
1695720300000|2023-09-26 09:25:00|18387.72|18387.72|18385.28|18385.28|18388.84|18388.84|18384.44|18384.44|0
1695720600000|2023-09-26 09:30:00|18385.39|18385.39|18387.66|18387.66|18387.66|18387.66|18384.12|18384.12|0
1695720900000|2023-09-26 09:35:00|18387.8|18387.8|18385.11|18385.11|18389.01|18389.01|18385.05|18385.05|0
1695721200000|2023-09-26 09:40:00|18384.91|18384.91|18382.47|18382.47|18386.52|18386.52|18382.47|18382.47|0
1695721500000|2023-09-26 09:45:00|18382.1|18382.1|18376.03|18376.03|18382.1|18382.1|18376.03|18376.03|0
1695721800000|2023-09-26 09:50:00|18375.95|18375.95|18368.69|18368.69|18375.99|18375.99|18368.41|18368.41|0
1695722100000|2023-09-26 09:55:00|18368.76|18368.76|18356.04|18356.04|18368.82|18368.82|18355.83|18355.83|0
1695722400000|2023-09-26 10:00:00|18356|18356|18357.62|18357.62|18357.71|18357.71|18354.68|18354.68|0
1695722700000|2023-09-26 10:05:00|18357.46|18357.46|18356.35|18356.35|18357.53|18357.53|18353.78|18353.78|0
1695723000000|2023-09-26 10:10:00|18356.4|18356.4|18352.78|18352.78|18356.83|18356.83|18352.78|18352.78|0
1695723300000|2023-09-26 10:15:00|18353.14|18353.14|18355.77|18355.77|18355.77|18355.77|18351.64|18351.64|0
1695723600000|2023-09-26 10:20:00|18355.65|18355.65|18355.42|18355.42|18356.6|18356.6|18353.73|18353.73|0
1695723900000|2023-09-26 10:25:00|18355.39|18355.39|18357.05|18357.05|18357.12|18357.12|18354.79|18354.79|0
1695724200000|2023-09-26 10:30:00|18357.09|18357.09|18354.63|18354.63|18358.5|18358.5|18354.45|18354.45|0
1695724500000|2023-09-26 10:35:00|18354.54|18354.54|18353.69|18353.69|18354.65|18354.65|18351.89|18351.89|0
1695724800000|2023-09-26 10:40:00|18353.66|18353.66|18352.74|18352.74|18354.18|18354.18|18352.7|18352.7|0
1695725100000|2023-09-26 10:45:00|18352.85|18352.85|18354.81|18354.81|18355.04|18355.04|18352.85|18352.85|0
1695725400000|2023-09-26 10:50:00|18354.72|18354.72|18352.9|18352.9|18354.8|18354.8|18350.93|18350.93|0
1695725700000|2023-09-26 10:55:00|18352.83|18352.83|18357.36|18357.36|18357.36|18357.36|18352.14|18352.14|0
1695726000000|2023-09-26 11:00:00|18357.37|18357.37|18356.98|18356.98|18359.41|18359.41|18356.84|18356.84|0
1695726300000|2023-09-26 11:05:00|18356.86|18356.86|18353.71|18353.71|18356.97|18356.97|18353.59|18353.59|0
1695726600000|2023-09-26 11:10:00|18353.84|18353.84|18352.51|18352.51|18354.01|18354.01|18351.08|18351.08|0
1695726900000|2023-09-26 11:15:00|18352.44|18352.44|18356.32|18356.32|18356.32|18356.32|18351.1|18351.1|0
1695727200000|2023-09-26 11:20:00|18356.29|18356.29|18367.93|18367.93|18368.99|18368.99|18356.29|18356.29|0
1695727500000|2023-09-26 11:25:00|18368.05|18368.05|18369.77|18369.77|18370.94|18370.94|18367.34|18367.34|0
1695727800000|2023-09-26 11:30:00|18369.74|18369.74|18366.65|18366.65|18370.24|18370.24|18366.3|18366.3|0
1695728100000|2023-09-26 11:35:00|18366.45|18366.45|18366.23|18366.23|18367.63|18367.63|18365.36|18365.36|0
1695728400000|2023-09-26 11:40:00|18366.3|18366.3|18366.4|18366.4|18368.37|18368.37|18365.69|18365.69|0
1695728700000|2023-09-26 11:45:00|18365.74|18365.74|18357.74|18357.74|18365.9|18365.9|18357.7|18357.7|0
1695729000000|2023-09-26 11:50:00|18357.7|18357.7|18360.33|18360.33|18360.33|18360.33|18356.35|18356.35|0
1695729300000|2023-09-26 11:55:00|18360.55|18360.55|18368.03|18368.03|18368.03|18368.03|18360.5|18360.5|0
1695729600000|2023-09-26 12:00:00|18367.78|18367.78|18374.93|18374.93|18374.93|18374.93|18367.78|18367.78|0
1695729900000|2023-09-26 12:05:00|18375.04|18375.04|18378.9|18378.9|18378.92|18378.92|18374.1|18374.1|0
1695730200000|2023-09-26 12:10:00|18379.02|18379.02|18377.6|18377.6|18379.97|18379.97|18377.34|18377.34|0
1695730500000|2023-09-26 12:15:00|18377.55|18377.55|18377.88|18377.88|18378.36|18378.36|18375.96|18375.96|0
1695730800000|2023-09-26 12:20:00|18377.82|18377.82|18377.04|18377.04|18379.53|18379.53|18376.7|18376.7|0
1695731100000|2023-09-26 12:25:00|18377.01|18377.01|18382.24|18382.24|18382.24|18382.24|18377.01|18377.01|0
1695731400000|2023-09-26 12:30:00|18382.11|18382.11|18379.07|18379.07|18382.59|18382.59|18378.84|18378.84|0
1695731700000|2023-09-26 12:35:00|18379.14|18379.14|18378.91|18378.91|18379.6|18379.6|18378.38|18378.38|0
1695732000000|2023-09-26 12:40:00|18379|18379|18381.27|18381.27|18381.27|18381.27|18376.76|18376.76|0
1695732300000|2023-09-26 12:45:00|18381.23|18381.23|18380.45|18380.45|18382.31|18382.31|18379.67|18379.67|0
1695732600000|2023-09-26 12:50:00|18380.65|18380.65|18379.43|18379.43|18381.92|18381.92|18379.34|18379.34|0
1695732900000|2023-09-26 12:55:00|18379.39|18379.39|18377.03|18377.03|18379.61|18379.61|18376.92|18376.92|0
1695733200000|2023-09-26 13:00:00|18376.99|18376.99|18374.56|18374.56|18377.35|18377.35|18374.56|18374.56|0
1695733500000|2023-09-26 13:05:00|18374.46|18374.46|18365.6|18365.6|18375.61|18375.61|18365.6|18365.6|0
1695733800000|2023-09-26 13:10:00|18365.71|18365.71|18356.37|18356.37|18365.71|18365.71|18356.11|18356.11|0
1695734100000|2023-09-26 13:15:00|18356.36|18356.36|18358.16|18358.16|18360.03|18360.03|18355.29|18355.29|0
1695734400000|2023-09-26 13:20:00|18358.18|18358.18|18365.12|18365.12|18365.14|18365.14|18357.21|18357.21|0
1695734700000|2023-09-26 13:25:00|18365.04|18365.04|18372.05|18372.05|18372.69|18372.69|18364.84|18364.84|0
1695735000000|2023-09-26 13:30:00|18372.24|18372.24|18377.81|18377.81|18378.05|18378.05|18372.15|18372.15|0
1695735300000|2023-09-26 13:35:00|18377.95|18377.95|18399.53|18399.53|18399.8|18399.8|18377.95|18377.95|0
1695735600000|2023-09-26 13:40:00|18399.49|18399.49|18404.5|18404.5|18404.63|18404.63|18396.27|18396.27|0
1695735900000|2023-09-26 13:45:00|18404.83|18404.83|18401.94|18401.94|18406.28|18406.28|18400.2|18400.2|0
1695736200000|2023-09-26 13:50:00|18401.9|18401.9|18398.19|18398.19|18401.95|18401.95|18398.16|18398.16|0
1695736500000|2023-09-26 13:55:00|18398.16|18398.16|18399.47|18399.47|18400.62|18400.62|18397.73|18397.73|0
1695736800000|2023-09-26 14:00:00|18399.74|18399.74|18394.61|18394.61|18404.75|18404.75|18394.61|18394.61|0
1695737100000|2023-09-26 14:05:00|18394.57|18394.57|18387.56|18387.56|18394.57|18394.57|18385.7|18385.7|0
1695737400000|2023-09-26 14:10:00|18387.42|18387.42|18364.4|18364.4|18387.86|18387.86|18364.34|18364.34|0
1695737700000|2023-09-26 14:15:00|18364.32|18364.32|18339.27|18339.27|18364.39|18364.39|18338.43|18338.43|0
1695738000000|2023-09-26 14:20:00|18339.23|18339.23|18345.93|18345.93|18347.24|18347.24|18335.44|18335.44|0
1695738300000|2023-09-26 14:25:00|18345.87|18345.87|18359.13|18359.13|18359.13|18359.13|18345.87|18345.87|0
1695738600000|2023-09-26 14:30:00|18359.03|18359.03|18351.65|18351.65|18361.28|18361.28|18351.65|18351.65|0
1695738900000|2023-09-26 14:35:00|18351.42|18351.42|18357.34|18357.34|18357.34|18357.34|18350.11|18350.11|0
1695739200000|2023-09-26 14:40:00|18357.29|18357.29|18378.34|18378.34|18378.34|18378.34|18357.29|18357.29|0
1695739500000|2023-09-26 14:45:00|18378.46|18378.46|18377.24|18377.24|18381.63|18381.63|18377.24|18377.24|0
1695739800000|2023-09-26 14:50:00|18377.18|18377.18|18378.7|18378.7|18379.78|18379.78|18376.91|18376.91|0
1695740100000|2023-09-26 14:55:00|18378.58|18378.58|18379.21|18379.21|18380.29|18380.29|18376.5|18376.5|0
1695740400000|2023-09-26 15:00:00|18379.25|18379.25|18378.12|18378.12|18381.89|18381.89|18377.98|18377.98|0
1695740700000|2023-09-26 15:05:00|18378.01|18378.01|18362.66|18362.66|18378.01|18378.01|18362.66|18362.66|0
1695741000000|2023-09-26 15:10:00|18362.74|18362.74|18360|18360|18362.88|18362.88|18359.52|18359.52|0
1695741300000|2023-09-26 15:15:00|18360.12|18360.12|18357.84|18357.84|18360.62|18360.62|18356.22|18356.22|0
1695741600000|2023-09-26 15:20:00|18357.75|18357.75|18351.88|18351.88|18358.35|18358.35|18351.75|18351.75|0
1695741900000|2023-09-26 15:25:00|18352|18352|18347.64|18347.64|18352.28|18352.28|18347.17|18347.17|0
1695798900000|2023-09-27 07:15:00|18304.5|18304.5|18306.42|18306.42|18310.04|18310.04|18304.5|18304.5|0
1695799200000|2023-09-27 07:20:00|18306.57|18306.57|18306.76|18306.76|18306.76|18306.76|18301.03|18301.03|0
1695799500000|2023-09-27 07:25:00|18306.71|18306.71|18322.29|18322.29|18322.48|18322.48|18304.94|18304.94|0
1695799800000|2023-09-27 07:30:00|18322.06|18322.06|18324.46|18324.46|18324.46|18324.46|18318.32|18318.32|0
1695800100000|2023-09-27 07:35:00|18324.75|18324.75|18332.08|18332.08|18332.08|18332.08|18324.75|18324.75|0
1695800400000|2023-09-27 07:40:00|18332.47|18332.47|18338.51|18338.51|18338.88|18338.88|18332.47|18332.47|0
1695800700000|2023-09-27 07:45:00|18338.47|18338.47|18333.04|18333.04|18338.64|18338.64|18333.04|18333.04|0
1695801000000|2023-09-27 07:50:00|18332.94|18332.94|18336.38|18336.38|18337.4|18337.4|18332.81|18332.81|0
1695801300000|2023-09-27 07:55:00|18336.32|18336.32|18339.11|18339.11|18339.44|18339.44|18335.62|18335.62|0
1695801600000|2023-09-27 08:00:00|18339.01|18339.01|18346.31|18346.31|18346.31|18346.31|18338.71|18338.71|0
1695801900000|2023-09-27 08:05:00|18346.54|18346.54|18359.63|18359.63|18359.63|18359.63|18346.15|18346.15|0
1695802200000|2023-09-27 08:10:00|18359.74|18359.74|18362.23|18362.23|18363.63|18363.63|18359.74|18359.74|0
1695802500000|2023-09-27 08:15:00|18362.16|18362.16|18360.82|18360.82|18363.75|18363.75|18360.41|18360.41|0
1695802800000|2023-09-27 08:20:00|18360.99|18360.99|18361.37|18361.37|18362.3|18362.3|18359.22|18359.22|0
1695803100000|2023-09-27 08:25:00|18361.15|18361.15|18347.19|18347.19|18361.22|18361.22|18347.19|18347.19|0
1695803400000|2023-09-27 08:30:00|18347.06|18347.06|18353.23|18353.23|18353.34|18353.34|18346.57|18346.57|0
1695803700000|2023-09-27 08:35:00|18353.31|18353.31|18346.4|18346.4|18354.85|18354.85|18346.4|18346.4|0
1695804000000|2023-09-27 08:40:00|18346.34|18346.34|18340.63|18340.63|18346.34|18346.34|18340.34|18340.34|0
1695804300000|2023-09-27 08:45:00|18340.61|18340.61|18333.83|18333.83|18340.61|18340.61|18333.52|18333.52|0
1695804600000|2023-09-27 08:50:00|18333.74|18333.74|18332.6|18332.6|18335.28|18335.28|18332.6|18332.6|0
1695804900000|2023-09-27 08:55:00|18332.36|18332.36|18336.6|18336.6|18336.68|18336.68|18332.18|18332.18|0
1695805200000|2023-09-27 09:00:00|18336.82|18336.82|18341.87|18341.87|18342.05|18342.05|18336.82|18336.82|0
1695805500000|2023-09-27 09:05:00|18341.91|18341.91|18337.44|18337.44|18342.2|18342.2|18336.9|18336.9|0
1695805800000|2023-09-27 09:10:00|18337.21|18337.21|18336.85|18336.85|18337.21|18337.21|18335.6|18335.6|0
1695806100000|2023-09-27 09:15:00|18336.81|18336.81|18335.92|18335.92|18336.87|18336.87|18333.89|18333.89|0
1695806400000|2023-09-27 09:20:00|18335.97|18335.97|18335.56|18335.56|18336.12|18336.12|18334.13|18334.13|0
1695806700000|2023-09-27 09:25:00|18335.43|18335.43|18334.85|18334.85|18336.3|18336.3|18333.1|18333.1|0
1695807000000|2023-09-27 09:30:00|18334.81|18334.81|18333.1|18333.1|18334.81|18334.81|18331.77|18331.77|0
1695807300000|2023-09-27 09:35:00|18332.85|18332.85|18328.45|18328.45|18333.04|18333.04|18328.45|18328.45|0
1695807600000|2023-09-27 09:40:00|18328.53|18328.53|18309.28|18309.28|18328.53|18328.53|18309.01|18309.01|0
1695807900000|2023-09-27 09:45:00|18309.22|18309.22|18309.12|18309.12|18309.3|18309.3|18307.28|18307.28|0
1695808200000|2023-09-27 09:50:00|18309.05|18309.05|18308.25|18308.25|18309.1|18309.1|18305.99|18305.99|0
1695808500000|2023-09-27 09:55:00|18308.29|18308.29|18310.28|18310.28|18311.1|18311.1|18304.97|18304.97|0
1695808800000|2023-09-27 10:00:00|18310.42|18310.42|18305.32|18305.32|18310.55|18310.55|18304.62|18304.62|0
1695809100000|2023-09-27 10:05:00|18305.49|18305.49|18301.59|18301.59|18305.55|18305.55|18301.22|18301.22|0
1695809400000|2023-09-27 10:10:00|18301.39|18301.39|18297.25|18297.25|18301.43|18301.43|18296.91|18296.91|0
1695809700000|2023-09-27 10:15:00|18297.18|18297.18|18292.45|18292.45|18297.34|18297.34|18292.45|18292.45|0
1695810000000|2023-09-27 10:20:00|18292.55|18292.55|18288.3|18288.3|18292.79|18292.79|18288.26|18288.26|0
1695810300000|2023-09-27 10:25:00|18288.37|18288.37|18285.56|18285.56|18288.42|18288.42|18285.27|18285.27|0
1695810600000|2023-09-27 10:30:00|18285.43|18285.43|18284.44|18284.44|18285.6|18285.6|18283.45|18283.45|0
1695810900000|2023-09-27 10:35:00|18284.53|18284.53|18281.42|18281.42|18284.75|18284.75|18279.32|18279.32|0
1695811200000|2023-09-27 10:40:00|18281.5|18281.5|18282.06|18282.06|18283.18|18283.18|18281.48|18281.48|0
1695811500000|2023-09-27 10:45:00|18282.12|18282.12|18283.81|18283.81|18285.72|18285.72|18282.12|18282.12|0
1695811800000|2023-09-27 10:50:00|18283.96|18283.96|18296.99|18296.99|18297.39|18297.39|18283.93|18283.93|0
1695812100000|2023-09-27 10:55:00|18296.94|18296.94|18296.3|18296.3|18298.13|18298.13|18295.16|18295.16|0
1695812400000|2023-09-27 11:00:00|18296.36|18296.36|18297.68|18297.68|18297.68|18297.68|18295.02|18295.02|0
1695812700000|2023-09-27 11:05:00|18297.47|18297.47|18295.71|18295.71|18298.81|18298.81|18295.68|18295.68|0
1695813000000|2023-09-27 11:10:00|18295.75|18295.75|18298.13|18298.13|18298.55|18298.55|18295.68|18295.68|0
1695813300000|2023-09-27 11:15:00|18298.02|18298.02|18298.69|18298.69|18298.73|18298.73|18295.1|18295.1|0
1695813600000|2023-09-27 11:20:00|18298.78|18298.78|18301.23|18301.23|18301.65|18301.65|18298.53|18298.53|0
1695813900000|2023-09-27 11:25:00|18301.16|18301.16|18301.62|18301.62|18302.58|18302.58|18301.16|18301.16|0
1695814200000|2023-09-27 11:30:00|18301.57|18301.57|18301.71|18301.71|18302.61|18302.61|18299.96|18299.96|0
1695814500000|2023-09-27 11:35:00|18301.79|18301.79|18292.34|18292.34|18301.79|18301.79|18292.23|18292.23|0
1695814800000|2023-09-27 11:40:00|18292.24|18292.24|18296.39|18296.39|18297.74|18297.74|18291.89|18291.89|0
1695815100000|2023-09-27 11:45:00|18296.35|18296.35|18299.56|18299.56|18300.37|18300.37|18296.35|18296.35|0
1695815400000|2023-09-27 11:50:00|18299.71|18299.71|18302.81|18302.81|18303.01|18303.01|18299.64|18299.64|0
1695815700000|2023-09-27 11:55:00|18302.64|18302.64|18305.77|18305.77|18306.41|18306.41|18302.13|18302.13|0
1695816000000|2023-09-27 12:00:00|18305.96|18305.96|18304.56|18304.56|18307.29|18307.29|18304.56|18304.56|0
1695816300000|2023-09-27 12:05:00|18304.73|18304.73|18302.43|18302.43|18305.06|18305.06|18302.4|18302.4|0
1695816600000|2023-09-27 12:10:00|18302.48|18302.48|18300.24|18300.24|18302.48|18302.48|18300.06|18300.06|0
1695816900000|2023-09-27 12:15:00|18300.49|18300.49|18302.36|18302.36|18302.91|18302.91|18300.47|18300.47|0
1695817200000|2023-09-27 12:20:00|18302.53|18302.53|18296.53|18296.53|18302.53|18302.53|18296.29|18296.29|0
1695817500000|2023-09-27 12:25:00|18296.42|18296.42|18300.71|18300.71|18300.71|18300.71|18296.06|18296.06|0
1695817800000|2023-09-27 12:30:00|18300.52|18300.52|18307.87|18307.87|18308.01|18308.01|18300.44|18300.44|0
1695818100000|2023-09-27 12:35:00|18307.84|18307.84|18304.33|18304.33|18309.61|18309.61|18303.97|18303.97|0
1695818400000|2023-09-27 12:40:00|18304.21|18304.21|18300.04|18300.04|18304.21|18304.21|18299.21|18299.21|0
1695818700000|2023-09-27 12:45:00|18299.98|18299.98|18300.4|18300.4|18300.95|18300.95|18299.1|18299.1|0
1695819000000|2023-09-27 12:50:00|18300.27|18300.27|18302.08|18302.08|18302.48|18302.48|18299.88|18299.88|0
1695819300000|2023-09-27 12:55:00|18302.13|18302.13|18307.01|18307.01|18307.26|18307.26|18302.13|18302.13|0
1695819600000|2023-09-27 13:00:00|18306.94|18306.94|18306.27|18306.27|18307.11|18307.11|18305.38|18305.38|0
1695819900000|2023-09-27 13:05:00|18306.31|18306.31|18315.71|18315.71|18315.71|18315.71|18306.31|18306.31|0
1695820200000|2023-09-27 13:10:00|18315.78|18315.78|18315.65|18315.65|18316.9|18316.9|18315.28|18315.28|0
1695820500000|2023-09-27 13:15:00|18315.67|18315.67|18313.93|18313.93|18316.68|18316.68|18313.74|18313.74|0
1695820800000|2023-09-27 13:20:00|18313.88|18313.88|18307.87|18307.87|18313.88|18313.88|18307.51|18307.51|0
1695821100000|2023-09-27 13:25:00|18308.03|18308.03|18307.97|18307.97|18308.65|18308.65|18306.93|18306.93|0
1695821400000|2023-09-27 13:30:00|18308.01|18308.01|18309.27|18309.27|18312.78|18312.78|18307.83|18307.83|0
1695821700000|2023-09-27 13:35:00|18309.09|18309.09|18294.92|18294.92|18310.13|18310.13|18294.8|18294.8|0
1695822000000|2023-09-27 13:40:00|18294.86|18294.86|18291.08|18291.08|18295.23|18295.23|18287.86|18287.86|0
1695822300000|2023-09-27 13:45:00|18291.24|18291.24|18284.85|18284.85|18297.54|18297.54|18284.75|18284.75|0
1695822600000|2023-09-27 13:50:00|18284.73|18284.73|18286.52|18286.52|18287.27|18287.27|18282.15|18282.15|0
1695822900000|2023-09-27 13:55:00|18286.57|18286.57|18284.19|18284.19|18287.21|18287.21|18284.19|18284.19|0
1695823200000|2023-09-27 14:00:00|18284.05|18284.05|18276.62|18276.62|18285.16|18285.16|18276.62|18276.62|0
1695823500000|2023-09-27 14:05:00|18276.37|18276.37|18259.77|18259.77|18276.43|18276.43|18259.47|18259.47|0
1695823800000|2023-09-27 14:10:00|18259.61|18259.61|18247.25|18247.25|18259.64|18259.64|18245.92|18245.92|0
1695824100000|2023-09-27 14:15:00|18247.45|18247.45|18248.73|18248.73|18251.14|18251.14|18245.6|18245.6|0
1695824400000|2023-09-27 14:20:00|18248.71|18248.71|18261.44|18261.44|18261.75|18261.75|18248.29|18248.29|0
1695824700000|2023-09-27 14:25:00|18261.49|18261.49|18261.87|18261.87|18264.53|18264.53|18261.48|18261.48|0
1695825000000|2023-09-27 14:30:00|18261.8|18261.8|18249.3|18249.3|18261.8|18261.8|18245.41|18245.41|0
1695825300000|2023-09-27 14:35:00|18249.42|18249.42|18248.37|18248.37|18251.56|18251.56|18248.37|18248.37|0
1695825600000|2023-09-27 14:40:00|18248.41|18248.41|18242.22|18242.22|18248.73|18248.73|18240.92|18240.92|0
1695825900000|2023-09-27 14:45:00|18242.3|18242.3|18233.19|18233.19|18242.56|18242.56|18229.12|18229.12|0
1695826200000|2023-09-27 14:50:00|18233.16|18233.16|18219.03|18219.03|18233.16|18233.16|18219.03|18219.03|0
1695826500000|2023-09-27 14:55:00|18219.2|18219.2|18213.36|18213.36|18219.2|18219.2|18212.58|18212.58|0
1695826800000|2023-09-27 15:00:00|18213.57|18213.57|18220.44|18220.44|18220.93|18220.93|18212.73|18212.73|0
1695827100000|2023-09-27 15:05:00|18220.35|18220.35|18224.45|18224.45|18224.45|18224.45|18219.75|18219.75|0
1695827400000|2023-09-27 15:10:00|18224.52|18224.52|18235.45|18235.45|18235.45|18235.45|18224.52|18224.52|0
1695827700000|2023-09-27 15:15:00|18235.5|18235.5|18228.77|18228.77|18235.5|18235.5|18226.91|18226.91|0
1695828000000|2023-09-27 15:20:00|18228.94|18228.94|18227.85|18227.85|18229.14|18229.14|18225.43|18225.43|0
1695828300000|2023-09-27 15:25:00|18227.88|18227.88|18227.75|18227.75|18229.6|18229.6|18225.92|18225.92|0
1695885300000|2023-09-28 07:15:00|18200.82|18200.82|18204.83|18204.83|18210.5|18210.5|18200.82|18200.82|0
1695885600000|2023-09-28 07:20:00|18205.27|18205.27|18207.91|18207.91|18207.91|18207.91|18202.71|18202.71|0
1695885900000|2023-09-28 07:25:00|18208.06|18208.06|18207.49|18207.49|18211.01|18211.01|18205.48|18205.48|0
1695886200000|2023-09-28 07:30:00|18208.03|18208.03|18200.49|18200.49|18208.25|18208.25|18199.47|18199.47|0
1695886500000|2023-09-28 07:35:00|18200.57|18200.57|18200.63|18200.63|18201.12|18201.12|18199.01|18199.01|0
1695886800000|2023-09-28 07:40:00|18200.59|18200.59|18191.33|18191.33|18202.67|18202.67|18191.33|18191.33|0
1695887100000|2023-09-28 07:45:00|18191.51|18191.51|18183.9|18183.9|18191.51|18191.51|18183.55|18183.55|0
1695887400000|2023-09-28 07:50:00|18183.68|18183.68|18177.26|18177.26|18183.77|18183.77|18177.16|18177.16|0
1695887700000|2023-09-28 07:55:00|18176.97|18176.97|18179.31|18179.31|18179.54|18179.54|18175.44|18175.44|0
1695888000000|2023-09-28 08:00:00|18179.07|18179.07|18173.3|18173.3|18180.24|18180.24|18172.8|18172.8|0
1695888300000|2023-09-28 08:05:00|18173.24|18173.24|18164.68|18164.68|18173.24|18173.24|18158.57|18158.57|0
1695888600000|2023-09-28 08:10:00|18164.64|18164.64|18162.28|18162.28|18165.07|18165.07|18161.71|18161.71|0
1695888900000|2023-09-28 08:15:00|18162.04|18162.04|18148.57|18148.57|18162.08|18162.08|18148.55|18148.55|0
1695889200000|2023-09-28 08:20:00|18148.44|18148.44|18125.85|18125.85|18148.44|18148.44|18125.85|18125.85|0
1695889500000|2023-09-28 08:25:00|18125.93|18125.93|18113.34|18113.34|18125.93|18125.93|18113.34|18113.34|0
1695889800000|2023-09-28 08:30:00|18113.26|18113.26|18111.9|18111.9|18115.18|18115.18|18110.79|18110.79|0
1695890100000|2023-09-28 08:35:00|18111.93|18111.93|18111.48|18111.48|18112.69|18112.69|18109.83|18109.83|0
1695890400000|2023-09-28 08:40:00|18111.56|18111.56|18112.72|18112.72|18113.18|18113.18|18110.8|18110.8|0
1695890700000|2023-09-28 08:45:00|18112.7|18112.7|18116.29|18116.29|18116.59|18116.59|18112.15|18112.15|0
1695891000000|2023-09-28 08:50:00|18116.38|18116.38|18118.86|18118.86|18120.43|18120.43|18114.89|18114.89|0
1695891300000|2023-09-28 08:55:00|18118.9|18118.9|18113.06|18113.06|18119.86|18119.86|18113.06|18113.06|0
1695891600000|2023-09-28 09:00:00|18113.26|18113.26|18109.55|18109.55|18114.83|18114.83|18109.3|18109.3|0
1695891900000|2023-09-28 09:05:00|18109.41|18109.41|18090.3|18090.3|18109.41|18109.41|18090.11|18090.11|0
1695892200000|2023-09-28 09:10:00|18090.27|18090.27|18086.63|18086.63|18090.27|18090.27|18085.2|18085.2|0
1695892500000|2023-09-28 09:15:00|18086.53|18086.53|18079.87|18079.87|18086.7|18086.7|18079.85|18079.85|0
1695892800000|2023-09-28 09:20:00|18080.06|18080.06|18080.08|18080.08|18080.64|18080.64|18078.46|18078.46|0
1695893100000|2023-09-28 09:25:00|18080.04|18080.04|18075.34|18075.34|18080.33|18080.33|18073.78|18073.78|0
1695893400000|2023-09-28 09:30:00|18075.44|18075.44|18069.72|18069.72|18076.61|18076.61|18069.72|18069.72|0
1695893700000|2023-09-28 09:35:00|18069.67|18069.67|18070.48|18070.48|18071.56|18071.56|18068.75|18068.75|0
1695894000000|2023-09-28 09:40:00|18070.53|18070.53|18079.5|18079.5|18079.5|18079.5|18070.53|18070.53|0
1695894300000|2023-09-28 09:45:00|18079.53|18079.53|18081.37|18081.37|18082.4|18082.4|18079.13|18079.13|0
1695894600000|2023-09-28 09:50:00|18081.39|18081.39|18096.84|18096.84|18097.14|18097.14|18081.38|18081.38|0
1695894900000|2023-09-28 09:55:00|18096.95|18096.95|18107.58|18107.58|18108.09|18108.09|18096.95|18096.95|0
1695895200000|2023-09-28 10:00:00|18107.77|18107.77|18116.34|18116.34|18117.2|18117.2|18107.42|18107.42|0
1695895500000|2023-09-28 10:05:00|18115.98|18115.98|18113.09|18113.09|18116.03|18116.03|18112.53|18112.53|0
1695895800000|2023-09-28 10:10:00|18113.13|18113.13|18117.98|18117.98|18118.77|18118.77|18113.11|18113.11|0
1695896100000|2023-09-28 10:15:00|18118.05|18118.05|18117.98|18117.98|18119.4|18119.4|18116.52|18116.52|0
1695896400000|2023-09-28 10:20:00|18118.04|18118.04|18118.65|18118.65|18118.88|18118.88|18117.68|18117.68|0
1695896700000|2023-09-28 10:25:00|18118.61|18118.61|18115.57|18115.57|18118.61|18118.61|18114.18|18114.18|0
1695897000000|2023-09-28 10:30:00|18115.66|18115.66|18116.15|18116.15|18117.46|18117.46|18115.37|18115.37|0
1695897300000|2023-09-28 10:35:00|18116.07|18116.07|18117.95|18117.95|18118.37|18118.37|18115.34|18115.34|0
1695897600000|2023-09-28 10:40:00|18117.83|18117.83|18122.14|18122.14|18122.5|18122.5|18117.73|18117.73|0
1695897900000|2023-09-28 10:45:00|18122.1|18122.1|18120.51|18120.51|18122.3|18122.3|18119.61|18119.61|0
1695898200000|2023-09-28 10:50:00|18120.56|18120.56|18116|18116|18120.72|18120.72|18116|18116|0
1695898500000|2023-09-28 10:55:00|18116.1|18116.1|18117.58|18117.58|18118.01|18118.01|18115.04|18115.04|0
1695898800000|2023-09-28 11:00:00|18117.71|18117.71|18114.23|18114.23|18117.99|18117.99|18113.82|18113.82|0
1695899100000|2023-09-28 11:05:00|18114.18|18114.18|18105.51|18105.51|18114.53|18114.53|18105.51|18105.51|0
1695899400000|2023-09-28 11:10:00|18105.24|18105.24|18102.11|18102.11|18105.67|18105.67|18101.97|18101.97|0
1695899700000|2023-09-28 11:15:00|18102.15|18102.15|18103.68|18103.68|18103.68|18103.68|18102.15|18102.15|0
1695900000000|2023-09-28 11:20:00|18103.52|18103.52|18106.81|18106.81|18106.81|18106.81|18103.3|18103.3|0
1695900300000|2023-09-28 11:25:00|18106.84|18106.84|18107.38|18107.38|18108.42|18108.42|18106.83|18106.83|0
1695900600000|2023-09-28 11:30:00|18107.32|18107.32|18104.24|18104.24|18107.77|18107.77|18103.91|18103.91|0
1695900900000|2023-09-28 11:35:00|18104.43|18104.43|18101.27|18101.27|18105.83|18105.83|18101.15|18101.15|0
1695901200000|2023-09-28 11:40:00|18101.23|18101.23|18099.14|18099.14|18101.39|18101.39|18099.07|18099.07|0
1695901500000|2023-09-28 11:45:00|18099.03|18099.03|18105.11|18105.11|18107.61|18107.61|18099.02|18099.02|0
1695901800000|2023-09-28 11:50:00|18105.16|18105.16|18106.44|18106.44|18107.35|18107.35|18104.14|18104.14|0
1695902100000|2023-09-28 11:55:00|18106.28|18106.28|18106.13|18106.13|18106.55|18106.55|18105.3|18105.3|0
1695902400000|2023-09-28 12:00:00|18106.1|18106.1|18125.21|18125.21|18125.21|18125.21|18106.1|18106.1|0
1695902700000|2023-09-28 12:05:00|18125.35|18125.35|18138.02|18138.02|18138.41|18138.41|18125.35|18125.35|0
1695903000000|2023-09-28 12:10:00|18137.94|18137.94|18133.6|18133.6|18138.35|18138.35|18133.6|18133.6|0
1695903300000|2023-09-28 12:15:00|18133.67|18133.67|18132.55|18132.55|18133.68|18133.68|18127.53|18127.53|0
1695903600000|2023-09-28 12:20:00|18132.58|18132.58|18133.89|18133.89|18134.89|18134.89|18131.53|18131.53|0
1695903900000|2023-09-28 12:25:00|18133.84|18133.84|18131.76|18131.76|18134.01|18134.01|18130.24|18130.24|0
1695904200000|2023-09-28 12:30:00|18131.88|18131.88|18140.07|18140.07|18140.16|18140.16|18131.88|18131.88|0
1695904500000|2023-09-28 12:35:00|18140.11|18140.11|18141.87|18141.87|18144.24|18144.24|18140.11|18140.11|0
1695904800000|2023-09-28 12:40:00|18141.81|18141.81|18136.23|18136.23|18141.93|18141.93|18136.23|18136.23|0
1695905100000|2023-09-28 12:45:00|18136.34|18136.34|18116.74|18116.74|18136.42|18136.42|18116.74|18116.74|0
1695905400000|2023-09-28 12:50:00|18116.49|18116.49|18113.07|18113.07|18116.49|18116.49|18108.38|18108.38|0
1695905700000|2023-09-28 12:55:00|18113|18113|18110.27|18110.27|18113.68|18113.68|18110.27|18110.27|0
1695906000000|2023-09-28 13:00:00|18109.95|18109.95|18115.74|18115.74|18115.79|18115.79|18109.51|18109.51|0
1695906300000|2023-09-28 13:05:00|18115.54|18115.54|18117.71|18117.71|18121.96|18121.96|18114.27|18114.27|0
1695906600000|2023-09-28 13:10:00|18117.68|18117.68|18111.8|18111.8|18117.68|18117.68|18111.8|18111.8|0
1695906900000|2023-09-28 13:15:00|18111.68|18111.68|18105.73|18105.73|18111.87|18111.87|18105.32|18105.32|0
1695907200000|2023-09-28 13:20:00|18105.87|18105.87|18106.08|18106.08|18107.11|18107.11|18104.75|18104.75|0
1695907500000|2023-09-28 13:25:00|18106.12|18106.12|18094.3|18094.3|18106.56|18106.56|18094.13|18094.13|0
1695907800000|2023-09-28 13:30:00|18094.34|18094.34|18100.2|18100.2|18100.25|18100.25|18090.19|18090.19|0
1695908100000|2023-09-28 13:35:00|18100.46|18100.46|18101.98|18101.98|18102.81|18102.81|18096.15|18096.15|0
1695908400000|2023-09-28 13:40:00|18101.86|18101.86|18092.22|18092.22|18103.66|18103.66|18091.89|18091.89|0
1695908700000|2023-09-28 13:45:00|18092.16|18092.16|18082.97|18082.97|18092.72|18092.72|18082.97|18082.97|0
1695909000000|2023-09-28 13:50:00|18082.73|18082.73|18085.75|18085.75|18086.13|18086.13|18080.82|18080.82|0
1695909300000|2023-09-28 13:55:00|18085.8|18085.8|18085.72|18085.72|18087.57|18087.57|18083.07|18083.07|0
1695909600000|2023-09-28 14:00:00|18085.65|18085.65|18089.12|18089.12|18094.25|18094.25|18085.44|18085.44|0
1695909900000|2023-09-28 14:05:00|18089.01|18089.01|18092.77|18092.77|18093.59|18093.59|18086.44|18086.44|0
1695910200000|2023-09-28 14:10:00|18092.85|18092.85|18092.5|18092.5|18093.12|18093.12|18091.67|18091.67|0
1695910500000|2023-09-28 14:15:00|18092.58|18092.58|18088.87|18088.87|18093.08|18093.08|18083.88|18083.88|0
1695910800000|2023-09-28 14:20:00|18088.98|18088.98|18094.29|18094.29|18096.78|18096.78|18088.98|18088.98|0
1695911100000|2023-09-28 14:25:00|18094.45|18094.45|18092.29|18092.29|18094.95|18094.95|18091.71|18091.71|0
1695911400000|2023-09-28 14:30:00|18092.2|18092.2|18077.37|18077.37|18092.47|18092.47|18074.92|18074.92|0
1695911700000|2023-09-28 14:35:00|18077.31|18077.31|18078.78|18078.78|18080.77|18080.77|18076.85|18076.85|0
1695912000000|2023-09-28 14:40:00|18078.71|18078.71|18076.78|18076.78|18078.98|18078.98|18073.11|18073.11|0
1695912300000|2023-09-28 14:45:00|18076.87|18076.87|18084.72|18084.72|18084.87|18084.87|18076.33|18076.33|0
1695912600000|2023-09-28 14:50:00|18084.64|18084.64|18085.01|18085.01|18085.22|18085.22|18081.51|18081.51|0
1695912900000|2023-09-28 14:55:00|18085.1|18085.1|18085.19|18085.19|18086.1|18086.1|18083.19|18083.19|0
1695913200000|2023-09-28 15:00:00|18085.23|18085.23|18090.29|18090.29|18090.83|18090.83|18083.85|18083.85|0
1695913500000|2023-09-28 15:05:00|18090.4|18090.4|18097.05|18097.05|18097.33|18097.33|18089.91|18089.91|0
1695913800000|2023-09-28 15:10:00|18097.08|18097.08|18095.86|18095.86|18097.36|18097.36|18094.55|18094.55|0
1695914100000|2023-09-28 15:15:00|18095.9|18095.9|18093.79|18093.79|18096.01|18096.01|18093.08|18093.08|0
1695914400000|2023-09-28 15:20:00|18093.72|18093.72|18092.05|18092.05|18093.84|18093.84|18091.49|18091.49|0
1695914700000|2023-09-28 15:25:00|18092.1|18092.1|18095.81|18095.81|18095.81|18095.81|18092.1|18092.1|0
1695971700000|2023-09-29 07:15:00|18242.98|18242.98|18260.98|18260.98|18261.1|18261.1|18242.96|18242.96|0
1695972000000|2023-09-29 07:20:00|18261.23|18261.23|18284.27|18284.27|18284.34|18284.34|18260.69|18260.69|0
1695972300000|2023-09-29 07:25:00|18284.34|18284.34|18282.96|18282.96|18289.21|18289.21|18282.96|18282.96|0
1695972600000|2023-09-29 07:30:00|18282.82|18282.82|18292.7|18292.7|18292.7|18292.7|18281.42|18281.42|0
1695972900000|2023-09-29 07:35:00|18292.51|18292.51|18298.11|18298.11|18298.36|18298.36|18292.48|18292.48|0
1695973200000|2023-09-29 07:40:00|18298.61|18298.61|18294.45|18294.45|18300.48|18300.48|18294.31|18294.31|0
1695973500000|2023-09-29 07:45:00|18294.38|18294.38|18299.75|18299.75|18299.75|18299.75|18291.95|18291.95|0
1695973800000|2023-09-29 07:50:00|18299.6|18299.6|18295.06|18295.06|18299.76|18299.76|18293.67|18293.67|0
1695974100000|2023-09-29 07:55:00|18295.14|18295.14|18300.8|18300.8|18300.91|18300.91|18294.54|18294.54|0
1695974400000|2023-09-29 08:00:00|18300.92|18300.92|18302.34|18302.34|18305.54|18305.54|18298.8|18298.8|0
1695974700000|2023-09-29 08:05:00|18302.45|18302.45|18313.96|18313.96|18314.03|18314.03|18302.3|18302.3|0
1695975000000|2023-09-29 08:10:00|18313.85|18313.85|18312.97|18312.97|18315.84|18315.84|18311.24|18311.24|0
1695975300000|2023-09-29 08:15:00|18312.78|18312.78|18308.52|18308.52|18312.89|18312.89|18307.3|18307.3|0
1695975600000|2023-09-29 08:20:00|18308.42|18308.42|18310.94|18310.94|18311.3|18311.3|18307.48|18307.48|0
1695975900000|2023-09-29 08:25:00|18311.01|18311.01|18324.34|18324.34|18324.52|18324.52|18310.09|18310.09|0
1695976200000|2023-09-29 08:30:00|18324.54|18324.54|18337.01|18337.01|18338.26|18338.26|18324.54|18324.54|0
1695976500000|2023-09-29 08:35:00|18337.04|18337.04|18341.78|18341.78|18341.84|18341.84|18335.64|18335.64|0
1695976800000|2023-09-29 08:40:00|18342.07|18342.07|18348.68|18348.68|18349.22|18349.22|18341.92|18341.92|0
1695977100000|2023-09-29 08:45:00|18348.43|18348.43|18342.8|18342.8|18349.31|18349.31|18342.45|18342.45|0
1695977400000|2023-09-29 08:50:00|18342.99|18342.99|18348.93|18348.93|18349.02|18349.02|18342.89|18342.89|0
1695977700000|2023-09-29 08:55:00|18349.1|18349.1|18345.92|18345.92|18349.46|18349.46|18345.21|18345.21|0
1695978000000|2023-09-29 09:00:00|18346|18346|18353.75|18353.75|18353.75|18353.75|18344.26|18344.26|0
1695978300000|2023-09-29 09:05:00|18353.39|18353.39|18365.12|18365.12|18365.12|18365.12|18353.05|18353.05|0
1695978600000|2023-09-29 09:10:00|18365.23|18365.23|18369.28|18369.28|18370.3|18370.3|18365.23|18365.23|0
1695978900000|2023-09-29 09:15:00|18369.38|18369.38|18372.2|18372.2|18373.6|18373.6|18368.93|18368.93|0
1695979200000|2023-09-29 09:20:00|18372.12|18372.12|18367.75|18367.75|18372.45|18372.45|18365.29|18365.29|0
1695979500000|2023-09-29 09:25:00|18367.92|18367.92|18368.96|18368.96|18371.03|18371.03|18367.92|18367.92|0
1695979800000|2023-09-29 09:30:00|18368.85|18368.85|18370.86|18370.86|18371.07|18371.07|18367.19|18367.19|0
1695980100000|2023-09-29 09:35:00|18370.89|18370.89|18374.7|18374.7|18375.41|18375.41|18370.85|18370.85|0
1695980400000|2023-09-29 09:40:00|18374.59|18374.59|18375.32|18375.32|18376.84|18376.84|18373.79|18373.79|0
1695980700000|2023-09-29 09:45:00|18375.56|18375.56|18375.69|18375.69|18377.14|18377.14|18375|18375|0
1695981000000|2023-09-29 09:50:00|18375.76|18375.76|18372.16|18372.16|18375.89|18375.89|18372.01|18372.01|0
1695981300000|2023-09-29 09:55:00|18372.05|18372.05|18368.54|18368.54|18372.05|18372.05|18368.25|18368.25|0
1695981600000|2023-09-29 10:00:00|18369.27|18369.27|18357.1|18357.1|18369.28|18369.28|18357.1|18357.1|0
1695981900000|2023-09-29 10:05:00|18357.04|18357.04|18359.35|18359.35|18359.35|18359.35|18354.21|18354.21|0
1695982200000|2023-09-29 10:10:00|18359.36|18359.36|18361.62|18361.62|18362.81|18362.81|18358.97|18358.97|0
1695982500000|2023-09-29 10:15:00|18361.57|18361.57|18356.48|18356.48|18363.55|18363.55|18356.48|18356.48|0
1695982800000|2023-09-29 10:20:00|18356.53|18356.53|18347.41|18347.41|18356.53|18356.53|18347.2|18347.2|0
1695983100000|2023-09-29 10:25:00|18347.56|18347.56|18325.08|18325.08|18347.75|18347.75|18324.9|18324.9|0
1695983400000|2023-09-29 10:30:00|18325|18325|18307|18307|18325|18325|18307|18307|0
1695983700000|2023-09-29 10:35:00|18307.02|18307.02|18292.01|18292.01|18307.02|18307.02|18291.97|18291.97|0
1695984000000|2023-09-29 10:40:00|18291.96|18291.96|18301.28|18301.28|18301.28|18301.28|18291.53|18291.53|0
1695984300000|2023-09-29 10:45:00|18301.34|18301.34|18308.48|18308.48|18309.05|18309.05|18301.24|18301.24|0
1695984600000|2023-09-29 10:50:00|18308.39|18308.39|18297.98|18297.98|18308.59|18308.59|18297.51|18297.51|0
1695984900000|2023-09-29 10:55:00|18298.1|18298.1|18292.83|18292.83|18299.03|18299.03|18292.05|18292.05|0
1695985200000|2023-09-29 11:00:00|18292.89|18292.89|18298.34|18298.34|18298.47|18298.47|18292.53|18292.53|0
1695985500000|2023-09-29 11:05:00|18298.42|18298.42|18300.87|18300.87|18300.87|18300.87|18297.69|18297.69|0
1695985800000|2023-09-29 11:10:00|18300.82|18300.82|18298.81|18298.81|18303.02|18303.02|18298.81|18298.81|0
1695986100000|2023-09-29 11:15:00|18298.53|18298.53|18296.51|18296.51|18298.76|18298.76|18293.29|18293.29|0
1695986400000|2023-09-29 11:20:00|18296.42|18296.42|18300.51|18300.51|18300.73|18300.73|18296.11|18296.11|0
1695986700000|2023-09-29 11:25:00|18300.53|18300.53|18298.13|18298.13|18300.62|18300.62|18298.07|18298.07|0
1695987000000|2023-09-29 11:30:00|18298.06|18298.06|18292.02|18292.02|18298.06|18298.06|18291.33|18291.33|0
1695987300000|2023-09-29 11:35:00|18291.99|18291.99|18282.39|18282.39|18292.65|18292.65|18282.31|18282.31|0
1695987600000|2023-09-29 11:40:00|18282.44|18282.44|18288.17|18288.17|18288.17|18288.17|18281.79|18281.79|0
1695987900000|2023-09-29 11:45:00|18288.13|18288.13|18289.03|18289.03|18289.86|18289.86|18288.13|18288.13|0
1695988200000|2023-09-29 11:50:00|18289.18|18289.18|18286.42|18286.42|18289.49|18289.49|18286.25|18286.25|0
1695988500000|2023-09-29 11:55:00|18286.38|18286.38|18285.15|18285.15|18286.38|18286.38|18283.52|18283.52|0
1695988800000|2023-09-29 12:00:00|18285.27|18285.27|18288.95|18288.95|18289.52|18289.52|18283.77|18283.77|0
1695989100000|2023-09-29 12:05:00|18288.81|18288.81|18291.51|18291.51|18291.51|18291.51|18288.24|18288.24|0
1695989400000|2023-09-29 12:10:00|18291.54|18291.54|18303.13|18303.13|18303.33|18303.33|18291.54|18291.54|0
1695989700000|2023-09-29 12:15:00|18303.16|18303.16|18304.67|18304.67|18304.89|18304.89|18303.16|18303.16|0
1695990000000|2023-09-29 12:20:00|18304.59|18304.59|18304.99|18304.99|18306.44|18306.44|18303.62|18303.62|0
1695990300000|2023-09-29 12:25:00|18304.95|18304.95|18306.54|18306.54|18307.96|18307.96|18304.83|18304.83|0
1695990600000|2023-09-29 12:30:00|18306.55|18306.55|18322.8|18322.8|18324.18|18324.18|18306.44|18306.44|0
1695990900000|2023-09-29 12:35:00|18322.84|18322.84|18330.85|18330.85|18330.9|18330.9|18322.84|18322.84|0
1695991200000|2023-09-29 12:40:00|18330.98|18330.98|18333.47|18333.47|18334.55|18334.55|18330.72|18330.72|0
1695991500000|2023-09-29 12:45:00|18333.67|18333.67|18333.45|18333.45|18333.99|18333.99|18331.38|18331.38|0
1695991800000|2023-09-29 12:50:00|18333.42|18333.42|18328.26|18328.26|18333.57|18333.57|18327.18|18327.18|0
1695992100000|2023-09-29 12:55:00|18328.15|18328.15|18332.12|18332.12|18332.9|18332.9|18326.88|18326.88|0
1695992400000|2023-09-29 13:00:00|18332.31|18332.31|18333.5|18333.5|18333.55|18333.55|18331.8|18331.8|0
1695992700000|2023-09-29 13:05:00|18333.33|18333.33|18332.14|18332.14|18333.78|18333.78|18331.57|18331.57|0
1695993000000|2023-09-29 13:10:00|18332.09|18332.09|18331.83|18331.83|18332.31|18332.31|18330.06|18330.06|0
1695993300000|2023-09-29 13:15:00|18331.78|18331.78|18331.85|18331.85|18338.02|18338.02|18328|18328|0
1695993600000|2023-09-29 13:20:00|18330.58|18330.58|18332.14|18332.14|18334.26|18334.26|18329.77|18329.77|0
1695993900000|2023-09-29 13:25:00|18331.92|18331.92|18346.68|18346.68|18346.72|18346.72|18331.82|18331.82|0
1695994200000|2023-09-29 13:30:00|18346.92|18346.92|18350.91|18350.91|18352.31|18352.31|18346.25|18346.25|0
1695994500000|2023-09-29 13:35:00|18351.57|18351.57|18378.97|18378.97|18379.73|18379.73|18350.29|18350.29|0
1695994800000|2023-09-29 13:40:00|18378.93|18378.93|18369.47|18369.47|18380.37|18380.37|18368.61|18368.61|0
1695995100000|2023-09-29 13:45:00|18369.64|18369.64|18368.2|18368.2|18370.39|18370.39|18366.68|18366.68|0
1695995400000|2023-09-29 13:50:00|18367.95|18367.95|18367.44|18367.44|18369.02|18369.02|18362.05|18362.05|0
1695995700000|2023-09-29 13:55:00|18367.41|18367.41|18372.98|18372.98|18375.63|18375.63|18367.37|18367.37|0
1695996000000|2023-09-29 14:00:00|18372.88|18372.88|18395.03|18395.03|18397.45|18397.45|18372.88|18372.88|0
1695996300000|2023-09-29 14:05:00|18394.97|18394.97|18373.45|18373.45|18395.07|18395.07|18373.45|18373.45|0
1695996600000|2023-09-29 14:10:00|18373.52|18373.52|18356.83|18356.83|18373.62|18373.62|18356.56|18356.56|0
1695996900000|2023-09-29 14:15:00|18356.89|18356.89|18357.28|18357.28|18357.56|18357.56|18355.37|18355.37|0
1695997200000|2023-09-29 14:20:00|18357.24|18357.24|18345.08|18345.08|18358.35|18358.35|18344.89|18344.89|0
1695997500000|2023-09-29 14:25:00|18345.03|18345.03|18344.66|18344.66|18345.25|18345.25|18340.18|18340.18|0
1695997800000|2023-09-29 14:30:00|18344.7|18344.7|18368.85|18368.85|18368.85|18368.85|18344.69|18344.69|0
1695998100000|2023-09-29 14:35:00|18369.03|18369.03|18371.63|18371.63|18372.45|18372.45|18369.03|18369.03|0
1695998400000|2023-09-29 14:40:00|18371.9|18371.9|18367.68|18367.68|18371.97|18371.97|18366.58|18366.58|0
1695998700000|2023-09-29 14:45:00|18367.47|18367.47|18370.25|18370.25|18372.14|18372.14|18367.47|18367.47|0
1695999000000|2023-09-29 14:50:00|18370.16|18370.16|18376.82|18376.82|18376.82|18376.82|18368.21|18368.21|0
1695999300000|2023-09-29 14:55:00|18377.04|18377.04|18357.66|18357.66|18377.45|18377.45|18357.6|18357.6|0
1695999600000|2023-09-29 15:00:00|18357.56|18357.56|18333.84|18333.84|18357.7|18357.7|18333.67|18333.67|0
1695999900000|2023-09-29 15:05:00|18333.76|18333.76|18318.09|18318.09|18333.81|18333.81|18318.09|18318.09|0
1696000200000|2023-09-29 15:10:00|18318.2|18318.2|18310.67|18310.67|18318.38|18318.38|18310.05|18310.05|0
1696000500000|2023-09-29 15:15:00|18310.62|18310.62|18311.83|18311.83|18312.23|18312.23|18307.3|18307.3|0
1696000800000|2023-09-29 15:20:00|18311.96|18311.96|18344.78|18344.78|18345.32|18345.32|18311.03|18311.03|0
1696001100000|2023-09-29 15:25:00|18344.71|18344.71|18327.62|18327.62|18344.71|18344.71|18326.25|18326.25|0
1696230900000|2023-10-02 07:15:00|18379.85|18379.85|18395.88|18395.88|18395.88|18395.88|18379.58|18379.58|0
1696231200000|2023-10-02 07:20:00|18396|18396|18394.89|18394.89|18398.8|18398.8|18392.55|18392.55|0
1696231500000|2023-10-02 07:25:00|18395.08|18395.08|18386.82|18386.82|18396.6|18396.6|18386.82|18386.82|0
1696231800000|2023-10-02 07:30:00|18386.89|18386.89|18379.91|18379.91|18386.89|18386.89|18379.57|18379.57|0
1696232100000|2023-10-02 07:35:00|18379.94|18379.94|18383.04|18383.04|18383.96|18383.96|18378.31|18378.31|0
1696232400000|2023-10-02 07:40:00|18382.8|18382.8|18384.24|18384.24|18384.24|18384.24|18381.53|18381.53|0
1696232700000|2023-10-02 07:45:00|18384.21|18384.21|18379.83|18379.83|18384.21|18384.21|18374.97|18374.97|0
1696233000000|2023-10-02 07:50:00|18379.97|18379.97|18370.57|18370.57|18380.65|18380.65|18369.82|18369.82|0
1696233300000|2023-10-02 07:55:00|18370.97|18370.97|18375.19|18375.19|18375.32|18375.32|18370.57|18370.57|0
1696233600000|2023-10-02 08:00:00|18374.93|18374.93|18374.96|18374.96|18375.59|18375.59|18372.19|18372.19|0
1696233900000|2023-10-02 08:05:00|18375.04|18375.04|18369.91|18369.91|18377.3|18377.3|18368.84|18368.84|0
1696234200000|2023-10-02 08:10:00|18369.8|18369.8|18375.54|18375.54|18375.62|18375.62|18369.23|18369.23|0
1696234500000|2023-10-02 08:15:00|18375.57|18375.57|18362.12|18362.12|18375.58|18375.58|18361.93|18361.93|0
1696234800000|2023-10-02 08:20:00|18362.23|18362.23|18359.27|18359.27|18362.23|18362.23|18358.69|18358.69|0
1696235100000|2023-10-02 08:25:00|18359.39|18359.39|18353.86|18353.86|18360.12|18360.12|18352.94|18352.94|0
1696235400000|2023-10-02 08:30:00|18353.96|18353.96|18352.26|18352.26|18356.46|18356.46|18351.43|18351.43|0
1696235700000|2023-10-02 08:35:00|18352.32|18352.32|18355.9|18355.9|18356.91|18356.91|18352.32|18352.32|0
1696236000000|2023-10-02 08:40:00|18355.84|18355.84|18354.89|18354.89|18358.42|18358.42|18354.89|18354.89|0
1696236300000|2023-10-02 08:45:00|18354.65|18354.65|18338.06|18338.06|18355.08|18355.08|18337.93|18337.93|0
1696236600000|2023-10-02 08:50:00|18337.9|18337.9|18327.84|18327.84|18337.9|18337.9|18327.8|18327.8|0
1696236900000|2023-10-02 08:55:00|18327.9|18327.9|18323.35|18323.35|18328.8|18328.8|18323.28|18323.28|0
1696237200000|2023-10-02 09:00:00|18323.31|18323.31|18308.3|18308.3|18323.31|18323.31|18308.26|18308.26|0
1696237500000|2023-10-02 09:05:00|18308.35|18308.35|18291.92|18291.92|18308.49|18308.49|18291.9|18291.9|0
1696237800000|2023-10-02 09:10:00|18292|18292|18300.19|18300.19|18301.33|18301.33|18291.82|18291.82|0
1696238100000|2023-10-02 09:15:00|18300.13|18300.13|18293.11|18293.11|18300.67|18300.67|18293.11|18293.11|0
1696238400000|2023-10-02 09:20:00|18292.94|18292.94|18292.56|18292.56|18295.02|18295.02|18292.4|18292.4|0
1696238700000|2023-10-02 09:25:00|18292.4|18292.4|18275.1|18275.1|18292.43|18292.43|18275|18275|0
1696239000000|2023-10-02 09:30:00|18274.94|18274.94|18272.94|18272.94|18275.87|18275.87|18272.87|18272.87|0
1696239300000|2023-10-02 09:35:00|18273.01|18273.01|18275.67|18275.67|18276.34|18276.34|18271.94|18271.94|0
1696239600000|2023-10-02 09:40:00|18275.79|18275.79|18277.98|18277.98|18278.22|18278.22|18275.65|18275.65|0
1696239900000|2023-10-02 09:45:00|18278.29|18278.29|18271.94|18271.94|18278.83|18278.83|18270.92|18270.92|0
1696240200000|2023-10-02 09:50:00|18271.96|18271.96|18267.89|18267.89|18271.96|18271.96|18267.78|18267.78|0
1696240500000|2023-10-02 09:55:00|18267.79|18267.79|18261.21|18261.21|18267.87|18267.87|18260.71|18260.71|0
1696240800000|2023-10-02 10:00:00|18261.17|18261.17|18251.17|18251.17|18261.17|18261.17|18249.86|18249.86|0
1696241100000|2023-10-02 10:05:00|18251.03|18251.03|18252.94|18252.94|18254.57|18254.57|18250.93|18250.93|0
1696241400000|2023-10-02 10:10:00|18253.02|18253.02|18251.29|18251.29|18253.1|18253.1|18249.57|18249.57|0
1696241700000|2023-10-02 10:15:00|18251.39|18251.39|18256.03|18256.03|18256.03|18256.03|18250.85|18250.85|0
1696242000000|2023-10-02 10:20:00|18255.98|18255.98|18258.21|18258.21|18259.88|18259.88|18255.95|18255.95|0
1696242300000|2023-10-02 10:25:00|18258.09|18258.09|18252.36|18252.36|18258.6|18258.6|18252.36|18252.36|0
1696242600000|2023-10-02 10:30:00|18252.33|18252.33|18249.11|18249.11|18252.33|18252.33|18243.87|18243.87|0
1696242900000|2023-10-02 10:35:00|18249.33|18249.33|18247.4|18247.4|18250.6|18250.6|18247.39|18247.39|0
1696243200000|2023-10-02 10:40:00|18247.47|18247.47|18246.64|18246.64|18247.92|18247.92|18244.43|18244.43|0
1696243500000|2023-10-02 10:45:00|18246.76|18246.76|18245.54|18245.54|18246.76|18246.76|18244.79|18244.79|0
1696243800000|2023-10-02 10:50:00|18245.72|18245.72|18244.04|18244.04|18246.02|18246.02|18242.81|18242.81|0
1696244100000|2023-10-02 10:55:00|18244.18|18244.18|18236.27|18236.27|18245.79|18245.79|18236.27|18236.27|0
1696244400000|2023-10-02 11:00:00|18235.79|18235.79|18229.86|18229.86|18235.82|18235.82|18229.47|18229.47|0
1696244700000|2023-10-02 11:05:00|18229.93|18229.93|18246.56|18246.56|18246.66|18246.66|18229.58|18229.58|0
1696245000000|2023-10-02 11:10:00|18246.65|18246.65|18255.21|18255.21|18257.61|18257.61|18246.65|18246.65|0
1696245300000|2023-10-02 11:15:00|18255.29|18255.29|18251.13|18251.13|18255.69|18255.69|18250.76|18250.76|0
1696245600000|2023-10-02 11:20:00|18251.03|18251.03|18252.46|18252.46|18253.13|18253.13|18250.64|18250.64|0
1696245900000|2023-10-02 11:25:00|18252.74|18252.74|18252.66|18252.66|18253.32|18253.32|18252.04|18252.04|0
1696246200000|2023-10-02 11:30:00|18252.69|18252.69|18250.65|18250.65|18253.94|18253.94|18250.32|18250.32|0
1696246500000|2023-10-02 11:35:00|18250.62|18250.62|18254.74|18254.74|18254.74|18254.74|18249.45|18249.45|0
1696246800000|2023-10-02 11:40:00|18254.58|18254.58|18250.42|18250.42|18255.41|18255.41|18250.42|18250.42|0
1696247100000|2023-10-02 11:45:00|18250.5|18250.5|18243.88|18243.88|18251.1|18251.1|18243.88|18243.88|0
1696247400000|2023-10-02 11:50:00|18244.09|18244.09|18240.57|18240.57|18244.54|18244.54|18240.57|18240.57|0
1696247700000|2023-10-02 11:55:00|18240.52|18240.52|18238.05|18238.05|18240.52|18240.52|18234.66|18234.66|0
1696248000000|2023-10-02 12:00:00|18238.09|18238.09|18237.2|18237.2|18241.15|18241.15|18237.05|18237.05|0
1696248300000|2023-10-02 12:05:00|18237.18|18237.18|18234.99|18234.99|18237.28|18237.28|18234.85|18234.85|0
1696248600000|2023-10-02 12:10:00|18234.86|18234.86|18232|18232|18235|18235|18231.99|18231.99|0
1696248900000|2023-10-02 12:15:00|18231.96|18231.96|18225.69|18225.69|18231.96|18231.96|18220.62|18220.62|0
1696249200000|2023-10-02 12:20:00|18225.64|18225.64|18218.08|18218.08|18229.07|18229.07|18217.9|18217.9|0
1696249500000|2023-10-02 12:25:00|18218.15|18218.15|18208.69|18208.69|18218.15|18218.15|18208.35|18208.35|0
1696249800000|2023-10-02 12:30:00|18208.73|18208.73|18202.58|18202.58|18208.73|18208.73|18202.58|18202.58|0
1696250100000|2023-10-02 12:35:00|18202.62|18202.62|18205.21|18205.21|18205.53|18205.53|18201.33|18201.33|0
1696250400000|2023-10-02 12:40:00|18205.23|18205.23|18195.9|18195.9|18205.23|18205.23|18194.96|18194.96|0
1696250700000|2023-10-02 12:45:00|18195.85|18195.85|18182|18182|18198.13|18198.13|18181.85|18181.85|0
1696251000000|2023-10-02 12:50:00|18181.88|18181.88|18167.97|18167.97|18182.24|18182.24|18167.9|18167.9|0
1696251300000|2023-10-02 12:55:00|18167.93|18167.93|18158.62|18158.62|18167.93|18167.93|18158.55|18158.55|0
1696251600000|2023-10-02 13:00:00|18158.58|18158.58|18128.09|18128.09|18158.68|18158.68|18128.09|18128.09|0
1696251900000|2023-10-02 13:05:00|18128.02|18128.02|18107.98|18107.98|18128.02|18128.02|18107.82|18107.82|0
1696252200000|2023-10-02 13:10:00|18107.74|18107.74|18104.93|18104.93|18107.74|18107.74|18101.74|18101.74|0
1696252500000|2023-10-02 13:15:00|18104.94|18104.94|18102.1|18102.1|18105.47|18105.47|18100.81|18100.81|0
1696252800000|2023-10-02 13:20:00|18101.98|18101.98|18092.2|18092.2|18102.21|18102.21|18092.15|18092.15|0
1696253100000|2023-10-02 13:25:00|18092.42|18092.42|18100.08|18100.08|18100.59|18100.59|18089.95|18089.95|0
1696253400000|2023-10-02 13:30:00|18100.35|18100.35|18115.11|18115.11|18115.11|18115.11|18098.76|18098.76|0
1696253700000|2023-10-02 13:35:00|18115.62|18115.62|18111.43|18111.43|18121.35|18121.35|18111.43|18111.43|0
1696254000000|2023-10-02 13:40:00|18111.62|18111.62|18072.63|18072.63|18111.68|18111.68|18072.13|18072.13|0
1696254300000|2023-10-02 13:45:00|18072.56|18072.56|18054.32|18054.32|18072.65|18072.65|18053.89|18053.89|0
1696254600000|2023-10-02 13:50:00|18054.45|18054.45|18035.13|18035.13|18054.45|18054.45|18031.94|18031.94|0
1696254900000|2023-10-02 13:55:00|18035.19|18035.19|18027.71|18027.71|18036.63|18036.63|18027.61|18027.61|0
1696255200000|2023-10-02 14:00:00|18027.6|18027.6|18049.5|18049.5|18051.43|18051.43|18023.61|18023.61|0
1696255500000|2023-10-02 14:05:00|18049.43|18049.43|18032.47|18032.47|18049.82|18049.82|18032.47|18032.47|0
1696255800000|2023-10-02 14:10:00|18032.33|18032.33|18018.88|18018.88|18036.23|18036.23|18018.79|18018.79|0
1696256100000|2023-10-02 14:15:00|18018.7|18018.7|18011.78|18011.78|18019.67|18019.67|18011.78|18011.78|0
1696256400000|2023-10-02 14:20:00|18011.71|18011.71|17989.26|17989.26|18012.02|18012.02|17979.77|17979.77|0
1696256700000|2023-10-02 14:25:00|17989.49|17989.49|17977.42|17977.42|17991.15|17991.15|17977.4|17977.4|0
1696257000000|2023-10-02 14:30:00|17977.53|17977.53|17976.09|17976.09|17977.53|17977.53|17965.97|17965.97|0
1696257300000|2023-10-02 14:35:00|17976.21|17976.21|17982.94|17982.94|17982.94|17982.94|17976.08|17976.08|0
1696257600000|2023-10-02 14:40:00|17982.99|17982.99|17970.55|17970.55|17987.22|17987.22|17962.83|17962.83|0
1696257900000|2023-10-02 14:45:00|17970.42|17970.42|17986.27|17986.27|17992.2|17992.2|17970.35|17970.35|0
1696258200000|2023-10-02 14:50:00|17986.19|17986.19|17964.24|17964.24|17986.64|17986.64|17964.08|17964.08|0
1696258500000|2023-10-02 14:55:00|17964.52|17964.52|17962.26|17962.26|17964.9|17964.9|17956.69|17956.69|0
1696258800000|2023-10-02 15:00:00|17962.34|17962.34|17981.09|17981.09|17981.71|17981.71|17960.84|17960.84|0
1696259100000|2023-10-02 15:05:00|17981.05|17981.05|17982.84|17982.84|17988.82|17988.82|17977.74|17977.74|0
1696259400000|2023-10-02 15:10:00|17982.79|17982.79|17985.77|17985.77|17985.79|17985.79|17979.35|17979.35|0
1696259700000|2023-10-02 15:15:00|17985.79|17985.79|17987.63|17987.63|17995.03|17995.03|17985.62|17985.62|0
1696260000000|2023-10-02 15:20:00|17987.66|17987.66|17984.08|17984.08|17989.25|17989.25|17981.9|17981.9|0
1696260300000|2023-10-02 15:25:00|17984.16|17984.16|17977.88|17977.88|17984.37|17984.37|17968.67|17968.67|0
1696317300000|2023-10-03 07:15:00|17884.55|17884.55|17891.64|17891.64|17896.8|17896.8|17884.29|17884.29|0
1696317600000|2023-10-03 07:20:00|17891.45|17891.45|17897.52|17897.52|17897.52|17897.52|17887.02|17887.02|0
1696317900000|2023-10-03 07:25:00|17897.54|17897.54|17899.75|17899.75|17902.38|17902.38|17897.54|17897.54|0
1696318200000|2023-10-03 07:30:00|17899.78|17899.78|17895.88|17895.88|17902.18|17902.18|17895.52|17895.52|0
1696318500000|2023-10-03 07:35:00|17895.81|17895.81|17904.36|17904.36|17904.36|17904.36|17892.71|17892.71|0
1696318800000|2023-10-03 07:40:00|17904.54|17904.54|17924.42|17924.42|17924.42|17924.42|17904.54|17904.54|0
1696319100000|2023-10-03 07:45:00|17924.32|17924.32|17924.65|17924.65|17925.79|17925.79|17920.95|17920.95|0
1696319400000|2023-10-03 07:50:00|17924.6|17924.6|17918.39|17918.39|17924.95|17924.95|17918.31|17918.31|0
1696319700000|2023-10-03 07:55:00|17918.45|17918.45|17919.4|17919.4|17924.03|17924.03|17918.33|17918.33|0
1696320000000|2023-10-03 08:00:00|17919.3|17919.3|17929.99|17929.99|17930.06|17930.06|17918.1|17918.1|0
1696320300000|2023-10-03 08:05:00|17930.07|17930.07|17936.5|17936.5|17936.52|17936.52|17929.19|17929.19|0
1696320600000|2023-10-03 08:10:00|17936.56|17936.56|17949.98|17949.98|17950.61|17950.61|17936.56|17936.56|0
1696320900000|2023-10-03 08:15:00|17950.07|17950.07|17960.93|17960.93|17960.93|17960.93|17950.07|17950.07|0
1696321200000|2023-10-03 08:20:00|17960.89|17960.89|17958.34|17958.34|17963.51|17963.51|17957.51|17957.51|0
1696321500000|2023-10-03 08:25:00|17958.13|17958.13|17963|17963|17963|17963|17958.09|17958.09|0
1696321800000|2023-10-03 08:30:00|17963.05|17963.05|17960.42|17960.42|17963.64|17963.64|17959.49|17959.49|0
1696322100000|2023-10-03 08:35:00|17960.39|17960.39|17957.25|17957.25|17960.88|17960.88|17957.17|17957.17|0
1696322400000|2023-10-03 08:40:00|17957.26|17957.26|17953.44|17953.44|17957.41|17957.41|17952.66|17952.66|0
1696322700000|2023-10-03 08:45:00|17953.58|17953.58|17951.45|17951.45|17955.11|17955.11|17947.76|17947.76|0
1696323000000|2023-10-03 08:50:00|17951.57|17951.57|17950.31|17950.31|17952.89|17952.89|17950.1|17950.1|0
1696323300000|2023-10-03 08:55:00|17950.38|17950.38|17949.4|17949.4|17951.72|17951.72|17948.76|17948.76|0
1696323600000|2023-10-03 09:00:00|17949.43|17949.43|17942.68|17942.68|17950.81|17950.81|17939.82|17939.82|0
1696323900000|2023-10-03 09:05:00|17942.72|17942.72|17938.41|17938.41|17943.01|17943.01|17937.24|17937.24|0
1696324200000|2023-10-03 09:10:00|17938.31|17938.31|17932.63|17932.63|17938.31|17938.31|17932.44|17932.44|0
1696324500000|2023-10-03 09:15:00|17932.61|17932.61|17937.16|17937.16|17937.3|17937.3|17932.4|17932.4|0
1696324800000|2023-10-03 09:20:00|17937.02|17937.02|17928.76|17928.76|17937.02|17937.02|17928.57|17928.57|0
1696325100000|2023-10-03 09:25:00|17928.86|17928.86|17928.34|17928.34|17929.56|17929.56|17927.64|17927.64|0
1696325400000|2023-10-03 09:30:00|17928.22|17928.22|17917.49|17917.49|17928.88|17928.88|17917.49|17917.49|0
1696325700000|2023-10-03 09:35:00|17917.37|17917.37|17917.92|17917.92|17918.31|17918.31|17912.63|17912.63|0
1696326000000|2023-10-03 09:40:00|17917.67|17917.67|17908.56|17908.56|17918.87|17918.87|17908.31|17908.31|0
1696326300000|2023-10-03 09:45:00|17908.65|17908.65|17905.09|17905.09|17908.79|17908.79|17904.93|17904.93|0
1696326600000|2023-10-03 09:50:00|17905.02|17905.02|17908.56|17908.56|17908.78|17908.78|17904.96|17904.96|0
1696326900000|2023-10-03 09:55:00|17908.66|17908.66|17899.58|17899.58|17909.12|17909.12|17899.1|17899.1|0
1696327200000|2023-10-03 10:00:00|17899.47|17899.47|17900.4|17900.4|17900.41|17900.41|17897.61|17897.61|0
1696327500000|2023-10-03 10:05:00|17900.45|17900.45|17895.85|17895.85|17900.64|17900.64|17895.58|17895.58|0
1696327800000|2023-10-03 10:10:00|17895.76|17895.76|17885.21|17885.21|17896.14|17896.14|17885.21|17885.21|0
1696328100000|2023-10-03 10:15:00|17885.17|17885.17|17879.29|17879.29|17885.31|17885.31|17879.29|17879.29|0
1696328400000|2023-10-03 10:20:00|17879.23|17879.23|17880.58|17880.58|17880.64|17880.64|17878.38|17878.38|0
1696328700000|2023-10-03 10:25:00|17880.6|17880.6|17891.85|17891.85|17891.85|17891.85|17879.31|17879.31|0
1696329000000|2023-10-03 10:30:00|17891.89|17891.89|17903.51|17903.51|17903.64|17903.64|17891.89|17891.89|0
1696329300000|2023-10-03 10:35:00|17903.48|17903.48|17897.47|17897.47|17903.48|17903.48|17897.36|17897.36|0
1696329600000|2023-10-03 10:40:00|17897.33|17897.33|17885.63|17885.63|17897.74|17897.74|17885.4|17885.4|0
1696329900000|2023-10-03 10:45:00|17885.59|17885.59|17885.55|17885.55|17886.64|17886.64|17885.13|17885.13|0
1696330200000|2023-10-03 10:50:00|17885.64|17885.64|17882.7|17882.7|17885.86|17885.86|17882.64|17882.64|0
1696330500000|2023-10-03 10:55:00|17882.52|17882.52|17880.95|17880.95|17882.57|17882.57|17880.82|17880.82|0
1696330800000|2023-10-03 11:00:00|17880.67|17880.67|17873.14|17873.14|17880.67|17880.67|17873.11|17873.11|0
1696331100000|2023-10-03 11:05:00|17873.03|17873.03|17873.36|17873.36|17873.41|17873.41|17870.5|17870.5|0
1696331400000|2023-10-03 11:10:00|17873.44|17873.44|17870.53|17870.53|17873.96|17873.96|17869.77|17869.77|0
1696331700000|2023-10-03 11:15:00|17870.49|17870.49|17863.87|17863.87|17870.79|17870.79|17863.5|17863.5|0
1696332000000|2023-10-03 11:20:00|17863.76|17863.76|17851.01|17851.01|17863.76|17863.76|17851.01|17851.01|0
1696332300000|2023-10-03 11:25:00|17850.94|17850.94|17847.74|17847.74|17850.94|17850.94|17847.44|17847.44|0
1696332600000|2023-10-03 11:30:00|17847.87|17847.87|17852.33|17852.33|17853.36|17853.36|17847.69|17847.69|0
1696332900000|2023-10-03 11:35:00|17851.97|17851.97|17845.28|17845.28|17852.06|17852.06|17843.62|17843.62|0
1696333200000|2023-10-03 11:40:00|17844.96|17844.96|17842.82|17842.82|17845.96|17845.96|17842.47|17842.47|0
1696333500000|2023-10-03 11:45:00|17842.86|17842.86|17830.17|17830.17|17842.86|17842.86|17830.17|17830.17|0
1696333800000|2023-10-03 11:50:00|17829.75|17829.75|17823.34|17823.34|17829.75|17829.75|17822.54|17822.54|0
1696334100000|2023-10-03 11:55:00|17823.26|17823.26|17827.49|17827.49|17827.49|17827.49|17821.77|17821.77|0
1696334400000|2023-10-03 12:00:00|17827.43|17827.43|17806.59|17806.59|17827.71|17827.71|17806.12|17806.12|0
1696334700000|2023-10-03 12:05:00|17806.25|17806.25|17792.62|17792.62|17806.25|17806.25|17792.58|17792.58|0
1696335000000|2023-10-03 12:10:00|17792.8|17792.8|17806.62|17806.62|17806.62|17806.62|17792.77|17792.77|0
1696335300000|2023-10-03 12:15:00|17806.68|17806.68|17799.32|17799.32|17806.86|17806.86|17799.32|17799.32|0
1696335600000|2023-10-03 12:20:00|17799.39|17799.39|17808.04|17808.04|17808.63|17808.63|17799.25|17799.25|0
1696335900000|2023-10-03 12:25:00|17808.08|17808.08|17818.9|17818.9|17819.42|17819.42|17807.95|17807.95|0
1696336200000|2023-10-03 12:30:00|17818.75|17818.75|17810.32|17810.32|17818.75|17818.75|17809.27|17809.27|0
1696336500000|2023-10-03 12:35:00|17810.43|17810.43|17804.71|17804.71|17810.47|17810.47|17804.71|17804.71|0
1696336800000|2023-10-03 12:40:00|17804.69|17804.69|17794.81|17794.81|17804.69|17804.69|17793.77|17793.77|0
1696337100000|2023-10-03 12:45:00|17795.11|17795.11|17798.58|17798.58|17799.74|17799.74|17794.76|17794.76|0
1696337400000|2023-10-03 12:50:00|17798.44|17798.44|17794.8|17794.8|17798.58|17798.58|17794.56|17794.56|0
1696337700000|2023-10-03 12:55:00|17794.89|17794.89|17795.49|17795.49|17795.49|17795.49|17793.1|17793.1|0
1696338000000|2023-10-03 13:00:00|17795.35|17795.35|17797.67|17797.67|17797.82|17797.82|17794.86|17794.86|0
1696338300000|2023-10-03 13:05:00|17797.55|17797.55|17808.35|17808.35|17810.04|17810.04|17797.45|17797.45|0
1696338600000|2023-10-03 13:10:00|17808.31|17808.31|17808.19|17808.19|17809.38|17809.38|17807.7|17807.7|0
1696338900000|2023-10-03 13:15:00|17807.95|17807.95|17806.72|17806.72|17809.24|17809.24|17806.6|17806.6|0
1696339200000|2023-10-03 13:20:00|17806.68|17806.68|17799.12|17799.12|17806.89|17806.89|17796.74|17796.74|0
1696339500000|2023-10-03 13:25:00|17798.98|17798.98|17811.22|17811.22|17811.22|17811.22|17798.98|17798.98|0
1696339800000|2023-10-03 13:30:00|17811.16|17811.16|17836.54|17836.54|17837.13|17837.13|17811.16|17811.16|0
1696340100000|2023-10-03 13:35:00|17836.5|17836.5|17816.33|17816.33|17837.34|17837.34|17816.33|17816.33|0
1696340400000|2023-10-03 13:40:00|17816.36|17816.36|17823.45|17823.45|17823.88|17823.88|17814|17814|0
1696340700000|2023-10-03 13:45:00|17823.4|17823.4|17825.02|17825.02|17825.12|17825.12|17817.37|17817.37|0
1696341000000|2023-10-03 13:50:00|17825.12|17825.12|17820.91|17820.91|17829.47|17829.47|17820.42|17820.42|0
1696341300000|2023-10-03 13:55:00|17820.85|17820.85|17818.98|17818.98|17822.73|17822.73|17818.98|17818.98|0
1696341600000|2023-10-03 14:00:00|17818.94|17818.94|17783.14|17783.14|17818.94|17818.94|17783.14|17783.14|0
1696341900000|2023-10-03 14:05:00|17783.09|17783.09|17762.41|17762.41|17783.09|17783.09|17762.39|17762.39|0
1696342200000|2023-10-03 14:10:00|17762.31|17762.31|17778.91|17778.91|17790.68|17790.68|17761.47|17761.47|0
1696342500000|2023-10-03 14:15:00|17778.52|17778.52|17734.01|17734.01|17778.52|17778.52|17734.01|17734.01|0
1696342800000|2023-10-03 14:20:00|17733.91|17733.91|17738.13|17738.13|17741.99|17741.99|17731.66|17731.66|0
1696343100000|2023-10-03 14:25:00|17738.36|17738.36|17748.73|17748.73|17756.18|17756.18|17738.36|17738.36|0
1696343400000|2023-10-03 14:30:00|17748.44|17748.44|17745.56|17745.56|17748.44|17748.44|17742.77|17742.77|0
1696343700000|2023-10-03 14:35:00|17745.54|17745.54|17734.93|17734.93|17749.53|17749.53|17734.93|17734.93|0
1696344000000|2023-10-03 14:40:00|17734.67|17734.67|17735.46|17735.46|17737.1|17737.1|17733.05|17733.05|0
1696344300000|2023-10-03 14:45:00|17735.51|17735.51|17728.43|17728.43|17735.51|17735.51|17727.89|17727.89|0
1696344600000|2023-10-03 14:50:00|17728.03|17728.03|17730.61|17730.61|17730.61|17730.61|17723.22|17723.22|0
1696344900000|2023-10-03 14:55:00|17730.65|17730.65|17734.96|17734.96|17735.1|17735.1|17730.65|17730.65|0
1696345200000|2023-10-03 15:00:00|17734.86|17734.86|17729.56|17729.56|17737.23|17737.23|17729.43|17729.43|0
1696345500000|2023-10-03 15:05:00|17729.49|17729.49|17720.83|17720.83|17729.52|17729.52|17720.83|17720.83|0
1696345800000|2023-10-03 15:10:00|17720.73|17720.73|17704.37|17704.37|17720.96|17720.96|17700.69|17700.69|0
1696346100000|2023-10-03 15:15:00|17704.26|17704.26|17711.55|17711.55|17711.93|17711.93|17704.2|17704.2|0
1696346400000|2023-10-03 15:20:00|17711.6|17711.6|17712.9|17712.9|17716|17716|17710.6|17710.6|0
1696346700000|2023-10-03 15:25:00|17712.97|17712.97|17702.78|17702.78|17713.55|17713.55|17702.52|17702.52|0
1696403700000|2023-10-04 07:15:00|17575.56|17575.56|17591.8|17591.8|17591.8|17591.8|17575.19|17575.19|0
1696404000000|2023-10-04 07:20:00|17591.66|17591.66|17590.53|17590.53|17594.95|17594.95|17590.37|17590.37|0
1696404300000|2023-10-04 07:25:00|17590.46|17590.46|17594.46|17594.46|17595.17|17595.17|17587.31|17587.31|0
1696404600000|2023-10-04 07:30:00|17594.85|17594.85|17571.62|17571.62|17595.73|17595.73|17571.01|17571.01|0
1696404900000|2023-10-04 07:35:00|17571.85|17571.85|17571.86|17571.86|17573|17573|17567.73|17567.73|0
1696405200000|2023-10-04 07:40:00|17571.97|17571.97|17590.18|17590.18|17590.18|17590.18|17571.51|17571.51|0
1696405500000|2023-10-04 07:45:00|17590.42|17590.42|17601.05|17601.05|17603.06|17603.06|17590.42|17590.42|0
1696405800000|2023-10-04 07:50:00|17601.09|17601.09|17602.08|17602.08|17602.63|17602.63|17600.4|17600.4|0
1696406100000|2023-10-04 07:55:00|17601.89|17601.89|17610.59|17610.59|17610.59|17610.59|17601.02|17601.02|0
1696406400000|2023-10-04 08:00:00|17610.68|17610.68|17603.17|17603.17|17613.38|17613.38|17602.68|17602.68|0
1696406700000|2023-10-04 08:05:00|17603.09|17603.09|17607.37|17607.37|17607.81|17607.81|17601.14|17601.14|0
1696407000000|2023-10-04 08:10:00|17607.3|17607.3|17614.65|17614.65|17615.15|17615.15|17606.89|17606.89|0
1696407300000|2023-10-04 08:15:00|17614.79|17614.79|17611.27|17611.27|17618.74|17618.74|17611.27|17611.27|0
1696407600000|2023-10-04 08:20:00|17611.3|17611.3|17608.76|17608.76|17612.11|17612.11|17604.64|17604.64|0
1696407900000|2023-10-04 08:25:00|17608.83|17608.83|17619.21|17619.21|17619.21|17619.21|17608.66|17608.66|0
1696408200000|2023-10-04 08:30:00|17619.32|17619.32|17615.15|17615.15|17620.55|17620.55|17615.09|17615.09|0
1696408500000|2023-10-04 08:35:00|17615.24|17615.24|17617.89|17617.89|17617.89|17617.89|17609.88|17609.88|0
1696408800000|2023-10-04 08:40:00|17617.79|17617.79|17627.18|17627.18|17627.41|17627.41|17617.79|17617.79|0
1696409100000|2023-10-04 08:45:00|17627.61|17627.61|17632.62|17632.62|17633.06|17633.06|17626.41|17626.41|0
1696409400000|2023-10-04 08:50:00|17632.5|17632.5|17631.08|17631.08|17633.9|17633.9|17630.92|17630.92|0
1696409700000|2023-10-04 08:55:00|17630.94|17630.94|17633.99|17633.99|17634.07|17634.07|17629.62|17629.62|0
1696410000000|2023-10-04 09:00:00|17634.04|17634.04|17630.66|17630.66|17634.04|17634.04|17630.49|17630.49|0
1696410300000|2023-10-04 09:05:00|17630.62|17630.62|17628.16|17628.16|17633.21|17633.21|17626.37|17626.37|0
1696410600000|2023-10-04 09:10:00|17628|17628|17628.95|17628.95|17629.49|17629.49|17626.58|17626.58|0
1696410900000|2023-10-04 09:15:00|17628.8|17628.8|17622.56|17622.56|17628.91|17628.91|17622.3|17622.3|0
1696411200000|2023-10-04 09:20:00|17622.67|17622.67|17620.66|17620.66|17623.67|17623.67|17619.29|17619.29|0
1696411500000|2023-10-04 09:25:00|17620.68|17620.68|17619.91|17619.91|17620.68|17620.68|17617.61|17617.61|0
1696411800000|2023-10-04 09:30:00|17620.2|17620.2|17628.48|17628.48|17628.51|17628.51|17620.04|17620.04|0
1696412100000|2023-10-04 09:35:00|17628.61|17628.61|17628.29|17628.29|17629.91|17629.91|17626.7|17626.7|0
1696412400000|2023-10-04 09:40:00|17628.21|17628.21|17628.68|17628.68|17629.74|17629.74|17627.8|17627.8|0
1696412700000|2023-10-04 09:45:00|17628.84|17628.84|17638.59|17638.59|17639.12|17639.12|17628.56|17628.56|0
1696413000000|2023-10-04 09:50:00|17638.66|17638.66|17657.21|17657.21|17657.21|17657.21|17638.66|17638.66|0
1696413300000|2023-10-04 09:55:00|17657.45|17657.45|17662.54|17662.54|17662.55|17662.55|17657.31|17657.31|0
1696413600000|2023-10-04 10:00:00|17662.66|17662.66|17668.97|17668.97|17669.13|17669.13|17662.5|17662.5|0
1696413900000|2023-10-04 10:05:00|17669.03|17669.03|17671.6|17671.6|17671.74|17671.74|17668.67|17668.67|0
1696414200000|2023-10-04 10:10:00|17671.32|17671.32|17672.5|17672.5|17672.7|17672.7|17670.81|17670.81|0
1696414500000|2023-10-04 10:15:00|17672.47|17672.47|17666.77|17666.77|17672.5|17672.5|17666.73|17666.73|0
1696414800000|2023-10-04 10:20:00|17666.65|17666.65|17666.93|17666.93|17667.45|17667.45|17664.17|17664.17|0
1696415100000|2023-10-04 10:25:00|17666.91|17666.91|17664.12|17664.12|17667.06|17667.06|17664.1|17664.1|0
1696415400000|2023-10-04 10:30:00|17663.91|17663.91|17660.19|17660.19|17664.37|17664.37|17659.58|17659.58|0
1696415700000|2023-10-04 10:35:00|17660.11|17660.11|17664.94|17664.94|17665.31|17665.31|17659.95|17659.95|0
1696416000000|2023-10-04 10:40:00|17665.1|17665.1|17659.04|17659.04|17665.26|17665.26|17658.82|17658.82|0
1696416300000|2023-10-04 10:45:00|17659.29|17659.29|17649.51|17649.51|17659.38|17659.38|17649.51|17649.51|0
1696416600000|2023-10-04 10:50:00|17649.23|17649.23|17636.92|17636.92|17649.23|17649.23|17636.39|17636.39|0
1696416900000|2023-10-04 10:55:00|17636.89|17636.89|17643.93|17643.93|17644.04|17644.04|17634.11|17634.11|0
1696417200000|2023-10-04 11:00:00|17644.37|17644.37|17639.19|17639.19|17644.37|17644.37|17638.92|17638.92|0
1696417500000|2023-10-04 11:05:00|17639.23|17639.23|17648.42|17648.42|17648.42|17648.42|17639.21|17639.21|0
1696417800000|2023-10-04 11:10:00|17648.51|17648.51|17659.93|17659.93|17659.93|17659.93|17647.81|17647.81|0
1696418100000|2023-10-04 11:15:00|17659.92|17659.92|17660.32|17660.32|17663.12|17663.12|17659.92|17659.92|0
1696418400000|2023-10-04 11:20:00|17660.2|17660.2|17649.47|17649.47|17660.25|17660.25|17649.29|17649.29|0
1696418700000|2023-10-04 11:25:00|17649.56|17649.56|17648.08|17648.08|17649.66|17649.66|17647.53|17647.53|0
1696419000000|2023-10-04 11:30:00|17648.11|17648.11|17647.62|17647.62|17648.21|17648.21|17646.13|17646.13|0
1696419300000|2023-10-04 11:35:00|17647.57|17647.57|17643.99|17643.99|17647.57|17647.57|17642.4|17642.4|0
1696419600000|2023-10-04 11:40:00|17644.11|17644.11|17639.76|17639.76|17644.11|17644.11|17639.44|17639.44|0
1696419900000|2023-10-04 11:45:00|17639.67|17639.67|17640.8|17640.8|17641.32|17641.32|17639.13|17639.13|0
1696420200000|2023-10-04 11:50:00|17640.91|17640.91|17646.17|17646.17|17646.43|17646.43|17640.91|17640.91|0
1696420500000|2023-10-04 11:55:00|17645.97|17645.97|17647.42|17647.42|17647.77|17647.77|17642.72|17642.72|0
1696420800000|2023-10-04 12:00:00|17647.5|17647.5|17649.38|17649.38|17650.38|17650.38|17646.41|17646.41|0
1696421100000|2023-10-04 12:05:00|17649.46|17649.46|17636.12|17636.12|17650.57|17650.57|17635.94|17635.94|0
1696421400000|2023-10-04 12:10:00|17635.64|17635.64|17627.59|17627.59|17635.66|17635.66|17627.59|17627.59|0
1696421700000|2023-10-04 12:15:00|17627.42|17627.42|17635.84|17635.84|17643.62|17643.62|17627.08|17627.08|0
1696422000000|2023-10-04 12:20:00|17635.97|17635.97|17633.19|17633.19|17636.44|17636.44|17630.4|17630.4|0
1696422300000|2023-10-04 12:25:00|17633.21|17633.21|17626.61|17626.61|17633.25|17633.25|17623.66|17623.66|0
1696422600000|2023-10-04 12:30:00|17626.58|17626.58|17632.38|17632.38|17632.93|17632.93|17626.14|17626.14|0
1696422900000|2023-10-04 12:35:00|17632.72|17632.72|17635.28|17635.28|17635.57|17635.57|17630.72|17630.72|0
1696423200000|2023-10-04 12:40:00|17635.48|17635.48|17642.87|17642.87|17642.94|17642.94|17634.71|17634.71|0
1696423500000|2023-10-04 12:45:00|17642.83|17642.83|17655.01|17655.01|17655.01|17655.01|17642.66|17642.66|0
1696423800000|2023-10-04 12:50:00|17655.1|17655.1|17651.07|17651.07|17657.05|17657.05|17651.07|17651.07|0
1696424100000|2023-10-04 12:55:00|17651.13|17651.13|17651.31|17651.31|17652.36|17652.36|17650.48|17650.48|0
1696424400000|2023-10-04 13:00:00|17651.38|17651.38|17649.14|17649.14|17651.91|17651.91|17648.46|17648.46|0
1696424700000|2023-10-04 13:05:00|17649.21|17649.21|17641.81|17641.81|17649.24|17649.24|17641.81|17641.81|0
1696425000000|2023-10-04 13:10:00|17641.7|17641.7|17633.12|17633.12|17642.12|17642.12|17633.12|17633.12|0
1696425300000|2023-10-04 13:15:00|17633.02|17633.02|17618.7|17618.7|17633.02|17633.02|17618.31|17618.31|0
1696425600000|2023-10-04 13:20:00|17618.71|17618.71|17617.16|17617.16|17619.15|17619.15|17616.34|17616.34|0
1696425900000|2023-10-04 13:25:00|17617.53|17617.53|17617.58|17617.58|17619.94|17619.94|17617.53|17617.53|0
1696426200000|2023-10-04 13:30:00|17617.08|17617.08|17603.32|17603.32|17617.08|17617.08|17602.26|17602.26|0
1696426500000|2023-10-04 13:35:00|17603.39|17603.39|17606.48|17606.48|17606.62|17606.62|17600.84|17600.84|0
1696426800000|2023-10-04 13:40:00|17606.46|17606.46|17580.89|17580.89|17607.96|17607.96|17580.89|17580.89|0
1696427100000|2023-10-04 13:45:00|17580.4|17580.4|17551.9|17551.9|17580.4|17580.4|17550.78|17550.78|0
1696427400000|2023-10-04 13:50:00|17551.88|17551.88|17546.04|17546.04|17552.48|17552.48|17546.04|17546.04|0
1696427700000|2023-10-04 13:55:00|17545.95|17545.95|17535.89|17535.89|17551.45|17551.45|17535.89|17535.89|0
1696428000000|2023-10-04 14:00:00|17535.79|17535.79|17515.3|17515.3|17539.97|17539.97|17515.3|17515.3|0
1696428300000|2023-10-04 14:05:00|17515.56|17515.56|17494.7|17494.7|17515.56|17515.56|17492.23|17492.23|0
1696428600000|2023-10-04 14:10:00|17494.75|17494.75|17496.74|17496.74|17498.17|17498.17|17491.6|17491.6|0
1696428900000|2023-10-04 14:15:00|17496.87|17496.87|17490.85|17490.85|17497.08|17497.08|17488.78|17488.78|0
1696429200000|2023-10-04 14:20:00|17490.91|17490.91|17475.35|17475.35|17492.46|17492.46|17474.74|17474.74|0
1696429500000|2023-10-04 14:25:00|17475.31|17475.31|17454.86|17454.86|17479.65|17479.65|17454.86|17454.86|0
1696429800000|2023-10-04 14:30:00|17455.23|17455.23|17465.03|17465.03|17467.51|17467.51|17454.06|17454.06|0
1696430100000|2023-10-04 14:35:00|17465.22|17465.22|17470.89|17470.89|17471.47|17471.47|17465|17465|0
1696430400000|2023-10-04 14:40:00|17470.77|17470.77|17471.14|17471.14|17481.15|17481.15|17470.77|17470.77|0
1696430700000|2023-10-04 14:45:00|17470.89|17470.89|17444.8|17444.8|17471.24|17471.24|17443.6|17443.6|0
1696431000000|2023-10-04 14:50:00|17444.73|17444.73|17447.41|17447.41|17449.33|17449.33|17444.73|17444.73|0
1696431300000|2023-10-04 14:55:00|17447.27|17447.27|17441.21|17441.21|17447.62|17447.62|17441.21|17441.21|0
1696431600000|2023-10-04 15:00:00|17441.28|17441.28|17434.71|17434.71|17441.47|17441.47|17433.73|17433.73|0
1696431900000|2023-10-04 15:05:00|17434.54|17434.54|17460|17460|17460|17460|17434.54|17434.54|0
1696432200000|2023-10-04 15:10:00|17460.37|17460.37|17474.26|17474.26|17475.86|17475.86|17460.37|17460.37|0
1696432500000|2023-10-04 15:15:00|17474.1|17474.1|17492.57|17492.57|17492.57|17492.57|17471.38|17471.38|0
1696432800000|2023-10-04 15:20:00|17492.66|17492.66|17492.34|17492.34|17494.74|17494.74|17491.5|17491.5|0
1696433100000|2023-10-04 15:25:00|17492.28|17492.28|17506.7|17506.7|17506.7|17506.7|17492.18|17492.18|0
1696490100000|2023-10-05 07:15:00|17562.34|17562.34|17563.19|17563.19|17563.89|17563.89|17560.87|17560.87|0
1696490400000|2023-10-05 07:20:00|17563.31|17563.31|17549.75|17549.75|17565.14|17565.14|17549.33|17549.33|0
1696490700000|2023-10-05 07:25:00|17549.54|17549.54|17544.27|17544.27|17554.15|17554.15|17543.84|17543.84|0
1696491000000|2023-10-05 07:30:00|17544.3|17544.3|17544.98|17544.98|17546.88|17546.88|17542.36|17542.36|0
1696491300000|2023-10-05 07:35:00|17545.23|17545.23|17561.24|17561.24|17563.44|17563.44|17545.23|17545.23|0
1696491600000|2023-10-05 07:40:00|17561.12|17561.12|17565.08|17565.08|17565.69|17565.69|17561.09|17561.09|0
1696491900000|2023-10-05 07:45:00|17564.94|17564.94|17569.88|17569.88|17570.08|17570.08|17564.57|17564.57|0
1696492200000|2023-10-05 07:50:00|17569.83|17569.83|17584.31|17584.31|17584.39|17584.39|17569.77|17569.77|0
1696492500000|2023-10-05 07:55:00|17584.34|17584.34|17592.11|17592.11|17592.86|17592.86|17583.95|17583.95|0
1696492800000|2023-10-05 08:00:00|17591.9|17591.9|17603.12|17603.12|17603.26|17603.26|17588.93|17588.93|0
1696493100000|2023-10-05 08:05:00|17603.2|17603.2|17603.37|17603.37|17604.01|17604.01|17597.3|17597.3|0
1696493400000|2023-10-05 08:10:00|17603.29|17603.29|17618.83|17618.83|17618.83|17618.83|17603.29|17603.29|0
1696493700000|2023-10-05 08:15:00|17618.65|17618.65|17619.38|17619.38|17619.8|17619.8|17613.31|17613.31|0
1696494000000|2023-10-05 08:20:00|17619.5|17619.5|17619.14|17619.14|17619.5|17619.5|17616.26|17616.26|0
1696494300000|2023-10-05 08:25:00|17619.17|17619.17|17622.21|17622.21|17623.08|17623.08|17619.04|17619.04|0
1696494600000|2023-10-05 08:30:00|17622.41|17622.41|17637.07|17637.07|17638.96|17638.96|17621.23|17621.23|0
1696494900000|2023-10-05 08:35:00|17637.02|17637.02|17630.85|17630.85|17637.02|17637.02|17630.67|17630.67|0
1696495200000|2023-10-05 08:40:00|17630.7|17630.7|17627.35|17627.35|17632.52|17632.52|17625.92|17625.92|0
1696495500000|2023-10-05 08:45:00|17627.53|17627.53|17624.51|17624.51|17629.14|17629.14|17624.47|17624.47|0
1696495800000|2023-10-05 08:50:00|17624.47|17624.47|17621.69|17621.69|17625.41|17625.41|17619.37|17619.37|0
1696496100000|2023-10-05 08:55:00|17621.63|17621.63|17612.3|17612.3|17621.74|17621.74|17612.03|17612.03|0
1696496400000|2023-10-05 09:00:00|17612.22|17612.22|17597.94|17597.94|17612.51|17612.51|17597.89|17597.89|0
1696496700000|2023-10-05 09:05:00|17597.86|17597.86|17592.92|17592.92|17597.86|17597.86|17591.48|17591.48|0
1696497000000|2023-10-05 09:10:00|17593.83|17593.83|17599.13|17599.13|17600.17|17600.17|17593.83|17593.83|0
1696497300000|2023-10-05 09:15:00|17598.94|17598.94|17591.77|17591.77|17598.94|17598.94|17590.89|17590.89|0
1696497600000|2023-10-05 09:20:00|17591.82|17591.82|17597.27|17597.27|17598.95|17598.95|17591.7|17591.7|0
1696497900000|2023-10-05 09:25:00|17597.17|17597.17|17592.28|17592.28|17597.31|17597.31|17592.1|17592.1|0
1696498200000|2023-10-05 09:30:00|17592.19|17592.19|17597.02|17597.02|17597.07|17597.07|17590.09|17590.09|0
1696498500000|2023-10-05 09:35:00|17597.27|17597.27|17599.16|17599.16|17599.46|17599.46|17596.88|17596.88|0
1696498800000|2023-10-05 09:40:00|17599.08|17599.08|17600.68|17600.68|17601.44|17601.44|17597.84|17597.84|0
1696499100000|2023-10-05 09:45:00|17600.75|17600.75|17602.88|17602.88|17603.25|17603.25|17600.74|17600.74|0
1696499400000|2023-10-05 09:50:00|17602.86|17602.86|17606.66|17606.66|17607.29|17607.29|17602.61|17602.61|0
1696499700000|2023-10-05 09:55:00|17606.76|17606.76|17607.07|17607.07|17607.28|17607.28|17605.07|17605.07|0
1696500000000|2023-10-05 10:00:00|17606.82|17606.82|17611.5|17611.5|17612.95|17612.95|17606.7|17606.7|0
1696500300000|2023-10-05 10:05:00|17611.46|17611.46|17613.03|17613.03|17613.03|17613.03|17610.73|17610.73|0
1696500600000|2023-10-05 10:10:00|17613.02|17613.02|17624.97|17624.97|17625.01|17625.01|17613.02|17613.02|0
1696500900000|2023-10-05 10:15:00|17624.91|17624.91|17624.18|17624.18|17627.78|17627.78|17623.98|17623.98|0
1696501200000|2023-10-05 10:20:00|17624.16|17624.16|17631.93|17631.93|17631.93|17631.93|17623.26|17623.26|0
1696501500000|2023-10-05 10:25:00|17631.84|17631.84|17641.8|17641.8|17641.8|17641.8|17631.76|17631.76|0
1696501800000|2023-10-05 10:30:00|17641.95|17641.95|17654.15|17654.15|17654.24|17654.24|17641.95|17641.95|0
1696502100000|2023-10-05 10:35:00|17654.11|17654.11|17656.92|17656.92|17659.22|17659.22|17653.92|17653.92|0
1696502400000|2023-10-05 10:40:00|17657.03|17657.03|17657.22|17657.22|17657.74|17657.74|17655.52|17655.52|0
1696502700000|2023-10-05 10:45:00|17657.28|17657.28|17652.25|17652.25|17657.77|17657.77|17652.25|17652.25|0
1696503000000|2023-10-05 10:50:00|17652.01|17652.01|17655.96|17655.96|17655.96|17655.96|17650.91|17650.91|0
1696503300000|2023-10-05 10:55:00|17655.94|17655.94|17659.51|17659.51|17659.51|17659.51|17655.94|17655.94|0
1696503600000|2023-10-05 11:00:00|17660.18|17660.18|17654.79|17654.79|17662.78|17662.78|17654.79|17654.79|0
1696503900000|2023-10-05 11:05:00|17654.66|17654.66|17646.42|17646.42|17655.26|17655.26|17646.19|17646.19|0
1696504200000|2023-10-05 11:10:00|17646.31|17646.31|17648.27|17648.27|17648.54|17648.54|17646.02|17646.02|0
1696504500000|2023-10-05 11:15:00|17647.68|17647.68|17643.52|17643.52|17647.68|17647.68|17643.43|17643.43|0
1696504800000|2023-10-05 11:20:00|17643.5|17643.5|17647.35|17647.35|17647.35|17647.35|17643.26|17643.26|0
1696505100000|2023-10-05 11:25:00|17647.59|17647.59|17650.13|17650.13|17651.49|17651.49|17647.59|17647.59|0
1696505400000|2023-10-05 11:30:00|17650.12|17650.12|17648.24|17648.24|17651.36|17651.36|17648.16|17648.16|0
1696505700000|2023-10-05 11:35:00|17647.76|17647.76|17647.48|17647.48|17647.76|17647.76|17644.43|17644.43|0
1696506000000|2023-10-05 11:40:00|17647.72|17647.72|17649.02|17649.02|17649.43|17649.43|17647.28|17647.28|0
1696506300000|2023-10-05 11:45:00|17649.13|17649.13|17647.33|17647.33|17649.51|17649.51|17647.02|17647.02|0
1696506600000|2023-10-05 11:50:00|17647.27|17647.27|17644.79|17644.79|17647.47|17647.47|17644.69|17644.69|0
1696506900000|2023-10-05 11:55:00|17644.85|17644.85|17644.81|17644.81|17646.71|17646.71|17644.66|17644.66|0
1696507200000|2023-10-05 12:00:00|17644.77|17644.77|17656.49|17656.49|17656.59|17656.59|17644.75|17644.75|0
1696507500000|2023-10-05 12:05:00|17656.41|17656.41|17657.7|17657.7|17660.43|17660.43|17656.37|17656.37|0
1696507800000|2023-10-05 12:10:00|17657.71|17657.71|17643.43|17643.43|17657.89|17657.89|17642.91|17642.91|0
1696508100000|2023-10-05 12:15:00|17643.4|17643.4|17650.23|17650.23|17650.3|17650.3|17643.33|17643.33|0
1696508400000|2023-10-05 12:20:00|17650.14|17650.14|17652.88|17652.88|17653.84|17653.84|17650.14|17650.14|0
1696508700000|2023-10-05 12:25:00|17652.76|17652.76|17654.41|17654.41|17654.41|17654.41|17652.52|17652.52|0
1696509000000|2023-10-05 12:30:00|17654.58|17654.58|17651.71|17651.71|17656.4|17656.4|17651.5|17651.5|0
1696509300000|2023-10-05 12:35:00|17651.95|17651.95|17642.77|17642.77|17651.95|17651.95|17640.87|17640.87|0
1696509600000|2023-10-05 12:40:00|17642.89|17642.89|17639.31|17639.31|17643.09|17643.09|17638.92|17638.92|0
1696509900000|2023-10-05 12:45:00|17639.34|17639.34|17648.18|17648.18|17648.32|17648.32|17639.31|17639.31|0
1696510200000|2023-10-05 12:50:00|17648.09|17648.09|17646.84|17646.84|17648.6|17648.6|17646.75|17646.75|0
1696510500000|2023-10-05 12:55:00|17646.89|17646.89|17651.05|17651.05|17651.36|17651.36|17645.97|17645.97|0
1696510800000|2023-10-05 13:00:00|17651.15|17651.15|17656.8|17656.8|17657.88|17657.88|17651.09|17651.09|0
1696511100000|2023-10-05 13:05:00|17656.56|17656.56|17659.14|17659.14|17659.14|17659.14|17655.67|17655.67|0
1696511400000|2023-10-05 13:10:00|17659.19|17659.19|17664.76|17664.76|17665.24|17665.24|17659.19|17659.19|0
1696511700000|2023-10-05 13:15:00|17664.82|17664.82|17666.2|17666.2|17666.42|17666.42|17663.46|17663.46|0
1696512000000|2023-10-05 13:20:00|17666.36|17666.36|17663.44|17663.44|17666.36|17666.36|17663.44|17663.44|0
1696512300000|2023-10-05 13:25:00|17663.38|17663.38|17663.99|17663.99|17667.02|17667.02|17662.06|17662.06|0
1696512600000|2023-10-05 13:30:00|17663.96|17663.96|17674.47|17674.47|17676.13|17676.13|17662.71|17662.71|0
1696512900000|2023-10-05 13:35:00|17674.54|17674.54|17667.68|17667.68|17676.32|17676.32|17667.68|17667.68|0
1696513200000|2023-10-05 13:40:00|17667.67|17667.67|17663.74|17663.74|17668.39|17668.39|17663.68|17663.68|0
1696513500000|2023-10-05 13:45:00|17663.81|17663.81|17665.24|17665.24|17669.41|17669.41|17663.58|17663.58|0
1696513800000|2023-10-05 13:50:00|17665.1|17665.1|17671.63|17671.63|17671.63|17671.63|17664.97|17664.97|0
1696514100000|2023-10-05 13:55:00|17671.48|17671.48|17701.2|17701.2|17701.22|17701.22|17671.48|17671.48|0
1696514400000|2023-10-05 14:00:00|17701.4|17701.4|17693.64|17693.64|17702.26|17702.26|17693.43|17693.43|0
1696514700000|2023-10-05 14:05:00|17693.49|17693.49|17690.71|17690.71|17693.49|17693.49|17687.24|17687.24|0
1696515000000|2023-10-05 14:10:00|17690.92|17690.92|17697.26|17697.26|17697.26|17697.26|17690.59|17690.59|0
1696515300000|2023-10-05 14:15:00|17697.34|17697.34|17705.6|17705.6|17706.04|17706.04|17697.25|17697.25|0
1696515600000|2023-10-05 14:20:00|17705.51|17705.51|17699.64|17699.64|17707.69|17707.69|17699.63|17699.63|0
1696515900000|2023-10-05 14:25:00|17699.75|17699.75|17701.42|17701.42|17705.02|17705.02|17698.59|17698.59|0
1696516200000|2023-10-05 14:30:00|17701.46|17701.46|17682.44|17682.44|17701.46|17701.46|17682.44|17682.44|0
1696516500000|2023-10-05 14:35:00|17682.36|17682.36|17646.92|17646.92|17682.66|17682.66|17646.92|17646.92|0
1696516800000|2023-10-05 14:40:00|17646.88|17646.88|17636.19|17636.19|17646.88|17646.88|17627.98|17627.98|0
1696517100000|2023-10-05 14:45:00|17636.12|17636.12|17640.15|17640.15|17642.73|17642.73|17635.97|17635.97|0
1696517400000|2023-10-05 14:50:00|17640.04|17640.04|17638.2|17638.2|17640.09|17640.09|17637.68|17637.68|0
1696517700000|2023-10-05 14:55:00|17638.27|17638.27|17631.68|17631.68|17639.08|17639.08|17631.48|17631.48|0
1696518000000|2023-10-05 15:00:00|17631.6|17631.6|17624.38|17624.38|17631.6|17631.6|17624.13|17624.13|0
1696518300000|2023-10-05 15:05:00|17624.31|17624.31|17615.76|17615.76|17624.39|17624.39|17615.19|17615.19|0
1696518600000|2023-10-05 15:10:00|17615.48|17615.48|17610.04|17610.04|17615.69|17615.69|17609.92|17609.92|0
1696518900000|2023-10-05 15:15:00|17610.08|17610.08|17610.83|17610.83|17613.36|17613.36|17609.13|17609.13|0
1696519200000|2023-10-05 15:20:00|17610.89|17610.89|17611.87|17611.87|17611.87|17611.87|17608.47|17608.47|0
1696519500000|2023-10-05 15:25:00|17612.02|17612.02|17609.78|17609.78|17612.95|17612.95|17607.26|17607.26|0
1696576500000|2023-10-06 07:15:00|17701.04|17701.04|17709.91|17709.91|17711.62|17711.62|17699.61|17699.61|0
1696576800000|2023-10-06 07:20:00|17709.8|17709.8|17710.51|17710.51|17713.08|17713.08|17705.61|17705.61|0
1696577100000|2023-10-06 07:25:00|17710.7|17710.7|17708.9|17708.9|17710.77|17710.77|17706.94|17706.94|0
1696577400000|2023-10-06 07:30:00|17708.58|17708.58|17706.37|17706.37|17710.15|17710.15|17705.96|17705.96|0
1696577700000|2023-10-06 07:35:00|17706.45|17706.45|17694.16|17694.16|17706.91|17706.91|17689.93|17689.93|0
1696578000000|2023-10-06 07:40:00|17694|17694|17690.49|17690.49|17695.29|17695.29|17689.97|17689.97|0
1696578300000|2023-10-06 07:45:00|17690.55|17690.55|17682.83|17682.83|17692.32|17692.32|17682.75|17682.75|0
1696578600000|2023-10-06 07:50:00|17682.78|17682.78|17680.63|17680.63|17684.4|17684.4|17680.24|17680.24|0
1696578900000|2023-10-06 07:55:00|17680.7|17680.7|17680.99|17680.99|17684.02|17684.02|17680.61|17680.61|0
1696579200000|2023-10-06 08:00:00|17680.7|17680.7|17670.08|17670.08|17683.32|17683.32|17669.92|17669.92|0
1696579500000|2023-10-06 08:05:00|17669.99|17669.99|17667.64|17667.64|17670.31|17670.31|17667.38|17667.38|0
1696579800000|2023-10-06 08:10:00|17667.51|17667.51|17663.66|17663.66|17669.74|17669.74|17663.48|17663.48|0
1696580100000|2023-10-06 08:15:00|17663.59|17663.59|17661.79|17661.79|17663.59|17663.59|17659.13|17659.13|0
1696580400000|2023-10-06 08:20:00|17662.17|17662.17|17656.07|17656.07|17663.49|17663.49|17654.66|17654.66|0
1696580700000|2023-10-06 08:25:00|17656.03|17656.03|17654.55|17654.55|17657.58|17657.58|17654.41|17654.41|0
1696581000000|2023-10-06 08:30:00|17654.56|17654.56|17645.2|17645.2|17656.78|17656.78|17645.13|17645.13|0
1696581300000|2023-10-06 08:35:00|17645.12|17645.12|17641.97|17641.97|17645.12|17645.12|17640.14|17640.14|0
1696581600000|2023-10-06 08:40:00|17641.93|17641.93|17648.07|17648.07|17648.7|17648.7|17641.7|17641.7|0
1696581900000|2023-10-06 08:45:00|17648.09|17648.09|17653.14|17653.14|17653.26|17653.26|17648.07|17648.07|0
1696582200000|2023-10-06 08:50:00|17653.01|17653.01|17653.6|17653.6|17654.12|17654.12|17652.94|17652.94|0
1696582500000|2023-10-06 08:55:00|17653.52|17653.52|17652.71|17652.71|17653.84|17653.84|17652.33|17652.33|0
1696582800000|2023-10-06 09:00:00|17652.59|17652.59|17652.84|17652.84|17653.07|17653.07|17649.73|17649.73|0
1696583100000|2023-10-06 09:05:00|17653|17653|17658.68|17658.68|17659.88|17659.88|17653|17653|0
1696583400000|2023-10-06 09:10:00|17658.64|17658.64|17662.83|17662.83|17662.88|17662.88|17658.64|17658.64|0
1696583700000|2023-10-06 09:15:00|17662.89|17662.89|17668.68|17668.68|17668.88|17668.88|17662.64|17662.64|0
1696584000000|2023-10-06 09:20:00|17668.44|17668.44|17677.68|17677.68|17677.78|17677.78|17668.32|17668.32|0
1696584300000|2023-10-06 09:25:00|17677.77|17677.77|17688.17|17688.17|17688.35|17688.35|17677.72|17677.72|0
1696584600000|2023-10-06 09:30:00|17689.51|17689.51|17711.95|17711.95|17711.95|17711.95|17689.51|17689.51|0
1696584900000|2023-10-06 09:35:00|17711.89|17711.89|17712.59|17712.59|17714.35|17714.35|17711.89|17711.89|0
1696585200000|2023-10-06 09:40:00|17712.66|17712.66|17711.35|17711.35|17714.83|17714.83|17711.35|17711.35|0
1696585500000|2023-10-06 09:45:00|17711.14|17711.14|17703.49|17703.49|17711.28|17711.28|17703.35|17703.35|0
1696585800000|2023-10-06 09:50:00|17703.67|17703.67|17706.38|17706.38|17706.97|17706.97|17703.67|17703.67|0
1696586100000|2023-10-06 09:55:00|17706.53|17706.53|17710.02|17710.02|17710.07|17710.07|17706.53|17706.53|0
1696586400000|2023-10-06 10:00:00|17710.1|17710.1|17718.27|17718.27|17718.27|17718.27|17709.64|17709.64|0
1696586700000|2023-10-06 10:05:00|17718.31|17718.31|17724.54|17724.54|17724.54|17724.54|17718.08|17718.08|0
1696587000000|2023-10-06 10:10:00|17722.12|17722.12|17727.2|17727.2|17727.29|17727.29|17722.05|17722.05|0
1696587300000|2023-10-06 10:15:00|17727.24|17727.24|17727.75|17727.75|17730.41|17730.41|17726.33|17726.33|0
1696587600000|2023-10-06 10:20:00|17727.7|17727.7|17729.5|17729.5|17729.53|17729.53|17726.97|17726.97|0
1696587900000|2023-10-06 10:25:00|17729.48|17729.48|17733.97|17733.97|17734.08|17734.08|17729.04|17729.04|0
1696588200000|2023-10-06 10:30:00|17733.92|17733.92|17740.06|17740.06|17740.06|17740.06|17733.85|17733.85|0
1696588500000|2023-10-06 10:35:00|17740.17|17740.17|17743.91|17743.91|17745.94|17745.94|17740.17|17740.17|0
1696588800000|2023-10-06 10:40:00|17743.86|17743.86|17742.59|17742.59|17744.09|17744.09|17741.35|17741.35|0
1696589100000|2023-10-06 10:45:00|17742.74|17742.74|17739.71|17739.71|17742.98|17742.98|17738.86|17738.86|0
1696589400000|2023-10-06 10:50:00|17739.81|17739.81|17734.26|17734.26|17740.07|17740.07|17734.2|17734.2|0
1696589700000|2023-10-06 10:55:00|17734.19|17734.19|17734.26|17734.26|17734.53|17734.53|17732.78|17732.78|0
1696590000000|2023-10-06 11:00:00|17734.01|17734.01|17724.43|17724.43|17734.01|17734.01|17724.19|17724.19|0
1696590300000|2023-10-06 11:05:00|17724.47|17724.47|17718.74|17718.74|17724.61|17724.61|17717.28|17717.28|0
1696590600000|2023-10-06 11:10:00|17718.82|17718.82|17722.99|17722.99|17722.99|17722.99|17718.77|17718.77|0
1696590900000|2023-10-06 11:15:00|17723.07|17723.07|17728.97|17728.97|17729.56|17729.56|17723.07|17723.07|0
1696591200000|2023-10-06 11:20:00|17729.05|17729.05|17725.07|17725.07|17729.19|17729.19|17725.07|17725.07|0
1696591500000|2023-10-06 11:25:00|17725.15|17725.15|17727.13|17727.13|17727.23|17727.23|17725.15|17725.15|0
1696591800000|2023-10-06 11:30:00|17727.19|17727.19|17726.5|17726.5|17727.89|17727.89|17725.95|17725.95|0
1696592100000|2023-10-06 11:35:00|17726.34|17726.34|17725.6|17725.6|17726.94|17726.94|17724.92|17724.92|0
1696592400000|2023-10-06 11:40:00|17725.79|17725.79|17727.29|17727.29|17727.63|17727.63|17725.73|17725.73|0
1696592700000|2023-10-06 11:45:00|17727.21|17727.21|17725.67|17725.67|17730.67|17730.67|17725.67|17725.67|0
1696593000000|2023-10-06 11:50:00|17725.59|17725.59|17727.64|17727.64|17728.66|17728.66|17725.16|17725.16|0
1696593300000|2023-10-06 11:55:00|17727.53|17727.53|17731.89|17731.89|17731.89|17731.89|17726.41|17726.41|0
1696593600000|2023-10-06 12:00:00|17731.69|17731.69|17737.37|17737.37|17737.96|17737.96|17731.35|17731.35|0
1696593900000|2023-10-06 12:05:00|17737.36|17737.36|17741.65|17741.65|17742.29|17742.29|17737.36|17737.36|0
1696594200000|2023-10-06 12:10:00|17741.68|17741.68|17738.85|17738.85|17741.87|17741.87|17737.96|17737.96|0
1696594500000|2023-10-06 12:15:00|17738.91|17738.91|17737.32|17737.32|17739.58|17739.58|17737.12|17737.12|0
1696594800000|2023-10-06 12:20:00|17737.21|17737.21|17733.32|17733.32|17737.24|17737.24|17733.32|17733.32|0
1696595100000|2023-10-06 12:25:00|17733.38|17733.38|17740.77|17740.77|17740.77|17740.77|17730.08|17730.08|0
1696595400000|2023-10-06 12:30:00|17740.84|17740.84|17637.85|17637.85|17742.13|17742.13|17634.89|17634.89|0
1696595700000|2023-10-06 12:35:00|17637.78|17637.78|17631.72|17631.72|17637.78|17637.78|17627.32|17627.32|0
1696596000000|2023-10-06 12:40:00|17631.38|17631.38|17642.4|17642.4|17649.16|17649.16|17631.29|17631.29|0
1696596300000|2023-10-06 12:45:00|17642.55|17642.55|17617.89|17617.89|17644.46|17644.46|17617.89|17617.89|0
1696596600000|2023-10-06 12:50:00|17617.83|17617.83|17580.18|17580.18|17618.03|17618.03|17576.01|17576.01|0
1696596900000|2023-10-06 12:55:00|17579.9|17579.9|17579.03|17579.03|17579.9|17579.9|17572.3|17572.3|0
1696597200000|2023-10-06 13:00:00|17578.91|17578.91|17584.93|17584.93|17588.33|17588.33|17578.91|17578.91|0
1696597500000|2023-10-06 13:05:00|17584.55|17584.55|17593.48|17593.48|17595.78|17595.78|17583.18|17583.18|0
1696597800000|2023-10-06 13:10:00|17593.42|17593.42|17594.64|17594.64|17596.56|17596.56|17590.44|17590.44|0
1696598100000|2023-10-06 13:15:00|17594.76|17594.76|17632.19|17632.19|17632.19|17632.19|17594.76|17594.76|0
1696598400000|2023-10-06 13:20:00|17632.14|17632.14|17664.74|17664.74|17664.74|17664.74|17632.14|17632.14|0
1696598700000|2023-10-06 13:25:00|17664.68|17664.68|17658.44|17658.44|17671.48|17671.48|17658.04|17658.04|0
1696599000000|2023-10-06 13:30:00|17658.48|17658.48|17660.33|17660.33|17661.84|17661.84|17656.9|17656.9|0
1696599300000|2023-10-06 13:35:00|17660.47|17660.47|17666.09|17666.09|17669.06|17669.06|17658.03|17658.03|0
1696599600000|2023-10-06 13:40:00|17665.98|17665.98|17654.28|17654.28|17665.98|17665.98|17654.23|17654.23|0
1696599900000|2023-10-06 13:45:00|17654.21|17654.21|17636.33|17636.33|17660.38|17660.38|17636.33|17636.33|0
1696600200000|2023-10-06 13:50:00|17636.38|17636.38|17622.61|17622.61|17636.38|17636.38|17622.27|17622.27|0
1696600500000|2023-10-06 13:55:00|17623.21|17623.21|17614.02|17614.02|17623.47|17623.47|17607.86|17607.86|0
1696600800000|2023-10-06 14:00:00|17613.93|17613.93|17605.46|17605.46|17617.21|17617.21|17605.23|17605.23|0
1696601100000|2023-10-06 14:05:00|17605.25|17605.25|17584.32|17584.32|17605.5|17605.5|17584.32|17584.32|0
1696601400000|2023-10-06 14:10:00|17584.28|17584.28|17584.88|17584.88|17588.14|17588.14|17576.65|17576.65|0
1696601700000|2023-10-06 14:15:00|17584.7|17584.7|17580.35|17580.35|17586.72|17586.72|17580.35|17580.35|0
1696602000000|2023-10-06 14:20:00|17580.27|17580.27|17587.85|17587.85|17587.85|17587.85|17567.65|17567.65|0
1696602300000|2023-10-06 14:25:00|17588|17588|17609.31|17609.31|17609.38|17609.38|17588|17588|0
1696602600000|2023-10-06 14:30:00|17609.65|17609.65|17617.2|17617.2|17621.38|17621.38|17609.65|17609.65|0
1696602900000|2023-10-06 14:35:00|17617.1|17617.1|17644.51|17644.51|17644.51|17644.51|17616.81|17616.81|0
1696603200000|2023-10-06 14:40:00|17644.55|17644.55|17667.01|17667.01|17667.44|17667.44|17644.55|17644.55|0
1696603500000|2023-10-06 14:45:00|17667.13|17667.13|17666.59|17666.59|17669.62|17669.62|17666.15|17666.15|0
1696603800000|2023-10-06 14:50:00|17666.55|17666.55|17657.64|17657.64|17666.85|17666.85|17657.26|17657.26|0
1696604100000|2023-10-06 14:55:00|17657.88|17657.88|17666.86|17666.86|17666.94|17666.94|17656.97|17656.97|0
1696604400000|2023-10-06 15:00:00|17666.94|17666.94|17688.4|17688.4|17688.4|17688.4|17666.85|17666.85|0
1696604700000|2023-10-06 15:05:00|17688.14|17688.14|17707.47|17707.47|17707.47|17707.47|17688.14|17688.14|0
1696605000000|2023-10-06 15:10:00|17707.6|17707.6|17722.77|17722.77|17725.44|17725.44|17707.6|17707.6|0
1696605300000|2023-10-06 15:15:00|17722.93|17722.93|17731.97|17731.97|17735.5|17735.5|17722.93|17722.93|0
1696605600000|2023-10-06 15:20:00|17731.94|17731.94|17730.14|17730.14|17731.99|17731.99|17727.33|17727.33|0
1696605900000|2023-10-06 15:25:00|17730.26|17730.26|17738.54|17738.54|17739.72|17739.72|17729.97|17729.97|0
1696835700000|2023-10-09 07:15:00|17687.59|17687.59|17668.88|17668.88|17687.76|17687.76|17668.44|17668.44|0
1696836000000|2023-10-09 07:20:00|17668.49|17668.49|17643.31|17643.31|17668.74|17668.74|17642.46|17642.46|0
1696836300000|2023-10-09 07:25:00|17643.47|17643.47|17674.22|17674.22|17674.33|17674.33|17643.47|17643.47|0
1696836600000|2023-10-09 07:30:00|17674.3|17674.3|17685.96|17685.96|17687.7|17687.7|17673.98|17673.98|0
1696836900000|2023-10-09 07:35:00|17685.88|17685.88|17678.86|17678.86|17686.28|17686.28|17678.62|17678.62|0
1696837200000|2023-10-09 07:40:00|17678.42|17678.42|17662.76|17662.76|17678.42|17678.42|17662.76|17662.76|0
1696837500000|2023-10-09 07:45:00|17662.93|17662.93|17665.9|17665.9|17665.9|17665.9|17659.47|17659.47|0
1696837800000|2023-10-09 07:50:00|17665.74|17665.74|17677.85|17677.85|17678.3|17678.3|17665.65|17665.65|0
1696838100000|2023-10-09 07:55:00|17678.22|17678.22|17680.34|17680.34|17680.6|17680.6|17678.22|17678.22|0
1696838400000|2023-10-09 08:00:00|17680.68|17680.68|17676.66|17676.66|17681.33|17681.33|17675.61|17675.61|0
1696838700000|2023-10-09 08:05:00|17676.59|17676.59|17673.63|17673.63|17676.65|17676.65|17671.84|17671.84|0
1696839000000|2023-10-09 08:10:00|17673.53|17673.53|17673.28|17673.28|17680|17680|17672.7|17672.7|0
1696839300000|2023-10-09 08:15:00|17673.17|17673.17|17670.58|17670.58|17673.77|17673.77|17670.57|17670.57|0
1696839600000|2023-10-09 08:20:00|17670.45|17670.45|17654.3|17654.3|17670.45|17670.45|17654.28|17654.28|0
1696839900000|2023-10-09 08:25:00|17654.22|17654.22|17638.69|17638.69|17654.22|17654.22|17638.63|17638.63|0
1696840200000|2023-10-09 08:30:00|17638.6|17638.6|17646.79|17646.79|17647.41|17647.41|17637.69|17637.69|0
1696840500000|2023-10-09 08:35:00|17646.73|17646.73|17650.4|17650.4|17650.4|17650.4|17644.96|17644.96|0
1696840800000|2023-10-09 08:40:00|17650.65|17650.65|17657.64|17657.64|17657.64|17657.64|17650.65|17650.65|0
1696841100000|2023-10-09 08:45:00|17657.55|17657.55|17665.8|17665.8|17665.8|17665.8|17657.48|17657.48|0
1696841400000|2023-10-09 08:50:00|17665.71|17665.71|17676.37|17676.37|17676.51|17676.51|17665.29|17665.29|0
1696841700000|2023-10-09 08:55:00|17676.59|17676.59|17685.63|17685.63|17685.63|17685.63|17676.59|17676.59|0
1696842000000|2023-10-09 09:00:00|17685.76|17685.76|17682.2|17682.2|17686.76|17686.76|17680.17|17680.17|0
1696842300000|2023-10-09 09:05:00|17682.33|17682.33|17690.45|17690.45|17690.82|17690.82|17682.23|17682.23|0
1696842600000|2023-10-09 09:10:00|17690.22|17690.22|17684.98|17684.98|17690.85|17690.85|17684.98|17684.98|0
1696842900000|2023-10-09 09:15:00|17684.79|17684.79|17687.01|17687.01|17687.35|17687.35|17684.36|17684.36|0
1696843200000|2023-10-09 09:20:00|17687.31|17687.31|17684.47|17684.47|17687.68|17687.68|17684.47|17684.47|0
1696843500000|2023-10-09 09:25:00|17684.4|17684.4|17681.77|17681.77|17685.98|17685.98|17681.76|17681.76|0
1696843800000|2023-10-09 09:30:00|17681.67|17681.67|17671.42|17671.42|17681.67|17681.67|17671.1|17671.1|0
1696844100000|2023-10-09 09:35:00|17671.5|17671.5|17671.13|17671.13|17674.99|17674.99|17670.73|17670.73|0
1696844400000|2023-10-09 09:40:00|17671.17|17671.17|17666.27|17666.27|17671.3|17671.3|17665.82|17665.82|0
1696844700000|2023-10-09 09:45:00|17665.97|17665.97|17651.3|17651.3|17665.97|17665.97|17651.3|17651.3|0
1696845000000|2023-10-09 09:50:00|17651.25|17651.25|17643.67|17643.67|17651.33|17651.33|17643.64|17643.64|0
1696845300000|2023-10-09 09:55:00|17643.56|17643.56|17635.16|17635.16|17643.58|17643.58|17634.07|17634.07|0
1696845600000|2023-10-09 10:00:00|17635.2|17635.2|17636.88|17636.88|17638.15|17638.15|17634.73|17634.73|0
1696845900000|2023-10-09 10:05:00|17636.84|17636.84|17634.76|17634.76|17637.42|17637.42|17632.4|17632.4|0
1696846200000|2023-10-09 10:10:00|17634.64|17634.64|17634.43|17634.43|17634.99|17634.99|17633.2|17633.2|0
1696846500000|2023-10-09 10:15:00|17634.5|17634.5|17629.59|17629.59|17635.79|17635.79|17629.59|17629.59|0
1696846800000|2023-10-09 10:20:00|17629.43|17629.43|17626.55|17626.55|17629.43|17629.43|17625.92|17625.92|0
1696847100000|2023-10-09 10:25:00|17626.36|17626.36|17625.32|17625.32|17626.61|17626.61|17625.1|17625.1|0
1696847400000|2023-10-09 10:30:00|17625.24|17625.24|17621.73|17621.73|17625.39|17625.39|17621.73|17621.73|0
1696847700000|2023-10-09 10:35:00|17621.82|17621.82|17622.28|17622.28|17625|17625|17620.24|17620.24|0
1696848000000|2023-10-09 10:40:00|17622.24|17622.24|17615.65|17615.65|17622.24|17622.24|17615.65|17615.65|0
1696848300000|2023-10-09 10:45:00|17615.7|17615.7|17617.74|17617.74|17617.89|17617.89|17615.7|17615.7|0
1696848600000|2023-10-09 10:50:00|17617.63|17617.63|17612.97|17612.97|17617.74|17617.74|17612.46|17612.46|0
1696848900000|2023-10-09 10:55:00|17613.07|17613.07|17609.96|17609.96|17613.27|17613.27|17609.67|17609.67|0
1696849200000|2023-10-09 11:00:00|17610.03|17610.03|17606.94|17606.94|17610.13|17610.13|17606.56|17606.56|0
1696849500000|2023-10-09 11:05:00|17606.88|17606.88|17597.65|17597.65|17607.23|17607.23|17597.18|17597.18|0
1696849800000|2023-10-09 11:10:00|17597.54|17597.54|17599.08|17599.08|17601.36|17601.36|17597.54|17597.54|0
1696850100000|2023-10-09 11:15:00|17599.13|17599.13|17597.63|17597.63|17600.23|17600.23|17596.97|17596.97|0
1696850400000|2023-10-09 11:20:00|17597.55|17597.55|17596.06|17596.06|17598.28|17598.28|17596.06|17596.06|0
1696850700000|2023-10-09 11:25:00|17596.24|17596.24|17589.9|17589.9|17596.27|17596.27|17589.59|17589.59|0
1696851000000|2023-10-09 11:30:00|17589.91|17589.91|17585.71|17585.71|17589.91|17589.91|17585.47|17585.47|0
1696851300000|2023-10-09 11:35:00|17585.57|17585.57|17582.99|17582.99|17585.57|17585.57|17582.8|17582.8|0
1696851600000|2023-10-09 11:40:00|17582.98|17582.98|17580.94|17580.94|17583.22|17583.22|17580.49|17580.49|0
1696851900000|2023-10-09 11:45:00|17580.82|17580.82|17578.4|17578.4|17580.87|17580.87|17577.9|17577.9|0
1696852200000|2023-10-09 11:50:00|17578.37|17578.37|17578.21|17578.21|17579.85|17579.85|17578.21|17578.21|0
1696852500000|2023-10-09 11:55:00|17578.26|17578.26|17564.48|17564.48|17578.82|17578.82|17563.26|17563.26|0
1696852800000|2023-10-09 12:00:00|17564.56|17564.56|17564.5|17564.5|17566.69|17566.69|17564.34|17564.34|0
1696853100000|2023-10-09 12:05:00|17564.22|17564.22|17572.93|17572.93|17573.02|17573.02|17563.05|17563.05|0
1696853400000|2023-10-09 12:10:00|17572.84|17572.84|17582.67|17582.67|17583.28|17583.28|17572.84|17572.84|0
1696853700000|2023-10-09 12:15:00|17582.72|17582.72|17589.03|17589.03|17591.01|17591.01|17582.72|17582.72|0
1696854000000|2023-10-09 12:20:00|17588.99|17588.99|17580.3|17580.3|17588.99|17588.99|17580.16|17580.16|0
1696854300000|2023-10-09 12:25:00|17580.36|17580.36|17583.51|17583.51|17583.51|17583.51|17579.69|17579.69|0
1696854600000|2023-10-09 12:30:00|17583.42|17583.42|17579.66|17579.66|17585.24|17585.24|17579.26|17579.26|0
1696854900000|2023-10-09 12:35:00|17579.57|17579.57|17571.89|17571.89|17581.94|17581.94|17571.86|17571.86|0
1696855200000|2023-10-09 12:40:00|17571.84|17571.84|17564.77|17564.77|17571.84|17571.84|17564.65|17564.65|0
1696855500000|2023-10-09 12:45:00|17564.81|17564.81|17572.34|17572.34|17572.34|17572.34|17563.55|17563.55|0
1696855800000|2023-10-09 12:50:00|17572.42|17572.42|17579.14|17579.14|17579.14|17579.14|17572.29|17572.29|0
1696856100000|2023-10-09 12:55:00|17578.94|17578.94|17577.02|17577.02|17579.9|17579.9|17576.88|17576.88|0
1696856400000|2023-10-09 13:00:00|17576.99|17576.99|17578.92|17578.92|17581.73|17581.73|17576.99|17576.99|0
1696856700000|2023-10-09 13:05:00|17578.96|17578.96|17570.53|17570.53|17579.03|17579.03|17569.91|17569.91|0
1696857000000|2023-10-09 13:10:00|17570.61|17570.61|17568.5|17568.5|17571.08|17571.08|17568.5|17568.5|0
1696857300000|2023-10-09 13:15:00|17568.45|17568.45|17561.6|17561.6|17568.45|17568.45|17559.37|17559.37|0
1696857600000|2023-10-09 13:20:00|17561.51|17561.51|17563.07|17563.07|17563.07|17563.07|17558.67|17558.67|0
1696857900000|2023-10-09 13:25:00|17563.04|17563.04|17568.54|17568.54|17572.7|17572.7|17562.96|17562.96|0
1696858200000|2023-10-09 13:30:00|17568.72|17568.72|17566.37|17566.37|17573.37|17573.37|17563.15|17563.15|0
1696858500000|2023-10-09 13:35:00|17566.31|17566.31|17569.84|17569.84|17570.97|17570.97|17555.07|17555.07|0
1696858800000|2023-10-09 13:40:00|17569.89|17569.89|17579.87|17579.87|17580|17580|17568.9|17568.9|0
1696859100000|2023-10-09 13:45:00|17579.95|17579.95|17587.04|17587.04|17598.12|17598.12|17579.72|17579.72|0
1696859400000|2023-10-09 13:50:00|17586.97|17586.97|17587.25|17587.25|17588.1|17588.1|17586.02|17586.02|0
1696859700000|2023-10-09 13:55:00|17587.29|17587.29|17586.93|17586.93|17590|17590|17585.04|17585.04|0
1696860000000|2023-10-09 14:00:00|17586.76|17586.76|17570.96|17570.96|17589.7|17589.7|17570.76|17570.76|0
1696860300000|2023-10-09 14:05:00|17570.84|17570.84|17560.37|17560.37|17570.86|17570.86|17558.73|17558.73|0
1696860600000|2023-10-09 14:10:00|17560.59|17560.59|17561.34|17561.34|17563.56|17563.56|17560.59|17560.59|0
1696860900000|2023-10-09 14:15:00|17561.44|17561.44|17563.24|17563.24|17563.94|17563.94|17560.97|17560.97|0
1696861200000|2023-10-09 14:20:00|17563.22|17563.22|17574.03|17574.03|17574.09|17574.09|17556.84|17556.84|0
1696861500000|2023-10-09 14:25:00|17574.07|17574.07|17570.37|17570.37|17574.35|17574.35|17570.13|17570.13|0
1696861800000|2023-10-09 14:30:00|17570.45|17570.45|17571.5|17571.5|17572.96|17572.96|17569.81|17569.81|0
1696862100000|2023-10-09 14:35:00|17571.38|17571.38|17572.54|17572.54|17572.88|17572.88|17568.28|17568.28|0
1696862400000|2023-10-09 14:40:00|17572.2|17572.2|17575.6|17575.6|17575.6|17575.6|17567.77|17567.77|0
1696862700000|2023-10-09 14:45:00|17575.65|17575.65|17571.37|17571.37|17575.95|17575.95|17571.25|17571.25|0
1696863000000|2023-10-09 14:50:00|17571.3|17571.3|17568.64|17568.64|17571.52|17571.52|17567.34|17567.34|0
1696863300000|2023-10-09 14:55:00|17568.6|17568.6|17567.61|17567.61|17568.79|17568.79|17565.19|17565.19|0
1696863600000|2023-10-09 15:00:00|17567.7|17567.7|17566.16|17566.16|17568.92|17568.92|17565.98|17565.98|0
1696863900000|2023-10-09 15:05:00|17566.28|17566.28|17563.09|17563.09|17566.6|17566.6|17560.33|17560.33|0
1696864200000|2023-10-09 15:10:00|17563.12|17563.12|17567.61|17567.61|17568.65|17568.65|17561.62|17561.62|0
1696864500000|2023-10-09 15:15:00|17567.52|17567.52|17573.11|17573.11|17574.07|17574.07|17567.36|17567.36|0
1696864800000|2023-10-09 15:20:00|17573.23|17573.23|17574.03|17574.03|17575.25|17575.25|17572.51|17572.51|0
1696865100000|2023-10-09 15:25:00|17573.95|17573.95|17575.9|17575.9|17575.93|17575.93|17571.03|17571.03|0
1696922100000|2023-10-10 07:15:00|17747.63|17747.63|17770.16|17770.16|17770.3|17770.3|17747.15|17747.15|0
1696922400000|2023-10-10 07:20:00|17770.45|17770.45|17792.54|17792.54|17793.31|17793.31|17770.45|17770.45|0
1696922700000|2023-10-10 07:25:00|17792.57|17792.57|17802.77|17802.77|17803.92|17803.92|17788.34|17788.34|0
1696923000000|2023-10-10 07:30:00|17803.03|17803.03|17819.58|17819.58|17819.58|17819.58|17802.83|17802.83|0
1696923300000|2023-10-10 07:35:00|17819.75|17819.75|17829.24|17829.24|17831.52|17831.52|17819.73|17819.73|0
1696923600000|2023-10-10 07:40:00|17829.21|17829.21|17839.05|17839.05|17839.57|17839.57|17828.88|17828.88|0
1696923900000|2023-10-10 07:45:00|17839.01|17839.01|17838.19|17838.19|17840.78|17840.78|17837.63|17837.63|0
1696924200000|2023-10-10 07:50:00|17838.25|17838.25|17843.38|17843.38|17845.5|17845.5|17838.19|17838.19|0
1696924500000|2023-10-10 07:55:00|17843.56|17843.56|17853.01|17853.01|17855.1|17855.1|17843.56|17843.56|0
1696924800000|2023-10-10 08:00:00|17852.97|17852.97|17839.27|17839.27|17855.24|17855.24|17839.26|17839.26|0
1696925100000|2023-10-10 08:05:00|17838.88|17838.88|17840.91|17840.91|17843.62|17843.62|17838.88|17838.88|0
1696925400000|2023-10-10 08:10:00|17841.08|17841.08|17860.18|17860.18|17863.23|17863.23|17840.57|17840.57|0
1696925700000|2023-10-10 08:15:00|17860.1|17860.1|17848.09|17848.09|17861.74|17861.74|17846.81|17846.81|0
1696926000000|2023-10-10 08:20:00|17848.13|17848.13|17867.34|17867.34|17867.54|17867.54|17848.13|17848.13|0
1696926300000|2023-10-10 08:25:00|17867.13|17867.13|17864.97|17864.97|17870.3|17870.3|17864.82|17864.82|0
1696926600000|2023-10-10 08:30:00|17864.96|17864.96|17865.51|17865.51|17867.19|17867.19|17864.33|17864.33|0
1696926900000|2023-10-10 08:35:00|17865.43|17865.43|17859.03|17859.03|17865.71|17865.71|17858.4|17858.4|0
1696927200000|2023-10-10 08:40:00|17859.08|17859.08|17853.97|17853.97|17859.6|17859.6|17853.97|17853.97|0
1696927500000|2023-10-10 08:45:00|17853.91|17853.91|17860.54|17860.54|17860.64|17860.64|17853.71|17853.71|0
1696927800000|2023-10-10 08:50:00|17860.5|17860.5|17863.54|17863.54|17864.21|17864.21|17859.97|17859.97|0
1696928100000|2023-10-10 08:55:00|17863.87|17863.87|17865.83|17865.83|17868.46|17868.46|17863.79|17863.79|0
1696928400000|2023-10-10 09:00:00|17865.9|17865.9|17860.58|17860.58|17867.52|17867.52|17859.41|17859.41|0
1696928700000|2023-10-10 09:05:00|17860.63|17860.63|17860.98|17860.98|17862.58|17862.58|17859.85|17859.85|0
1696929000000|2023-10-10 09:10:00|17860.82|17860.82|17862.31|17862.31|17865.14|17865.14|17859.95|17859.95|0
1696929300000|2023-10-10 09:15:00|17862.71|17862.71|17866.86|17866.86|17867.03|17867.03|17862.71|17862.71|0
1696929600000|2023-10-10 09:20:00|17867.09|17867.09|17867.81|17867.81|17869.99|17869.99|17866.35|17866.35|0
1696929900000|2023-10-10 09:25:00|17867.77|17867.77|17866.72|17866.72|17867.97|17867.97|17865.09|17865.09|0
1696930200000|2023-10-10 09:30:00|17866.58|17866.58|17865.98|17865.98|17866.76|17866.76|17863.5|17863.5|0
1696930500000|2023-10-10 09:35:00|17865.94|17865.94|17866.13|17866.13|17867.13|17867.13|17865.65|17865.65|0
1696930800000|2023-10-10 09:40:00|17866.38|17866.38|17867.94|17867.94|17867.95|17867.95|17865.86|17865.86|0
1696931100000|2023-10-10 09:45:00|17867.87|17867.87|17854.59|17854.59|17868.24|17868.24|17854.38|17854.38|0
1696931400000|2023-10-10 09:50:00|17854.51|17854.51|17861.04|17861.04|17861.12|17861.12|17854.51|17854.51|0
1696931700000|2023-10-10 09:55:00|17861.11|17861.11|17861.85|17861.85|17863.18|17863.18|17860.51|17860.51|0
1696932000000|2023-10-10 10:00:00|17861.82|17861.82|17859.81|17859.81|17862.08|17862.08|17858.4|17858.4|0
1696932300000|2023-10-10 10:05:00|17859.9|17859.9|17865.2|17865.2|17865.2|17865.2|17859.9|17859.9|0
1696932600000|2023-10-10 10:10:00|17865.24|17865.24|17869.47|17869.47|17871.03|17871.03|17865.02|17865.02|0
1696932900000|2023-10-10 10:15:00|17869.55|17869.55|17868.75|17868.75|17870.55|17870.55|17867.11|17867.11|0
1696933200000|2023-10-10 10:20:00|17868.83|17868.83|17871.31|17871.31|17871.31|17871.31|17868.83|17868.83|0
1696933500000|2023-10-10 10:25:00|17871.38|17871.38|17872.52|17872.52|17873.47|17873.47|17871.38|17871.38|0
1696933800000|2023-10-10 10:30:00|17872.62|17872.62|17876.1|17876.1|17876.95|17876.95|17872.52|17872.52|0
1696934100000|2023-10-10 10:35:00|17876.19|17876.19|17875.23|17875.23|17876.19|17876.19|17874.2|17874.2|0
1696934400000|2023-10-10 10:40:00|17875.33|17875.33|17877|17877|17877.49|17877.49|17875.33|17875.33|0
1696934700000|2023-10-10 10:45:00|17877.13|17877.13|17876.54|17876.54|17877.18|17877.18|17875.8|17875.8|0
1696935000000|2023-10-10 10:50:00|17876.57|17876.57|17880.76|17880.76|17880.76|17880.76|17876.07|17876.07|0
1696935300000|2023-10-10 10:55:00|17881.01|17881.01|17883.35|17883.35|17884.06|17884.06|17881.01|17881.01|0
1696935600000|2023-10-10 11:00:00|17883.25|17883.25|17885.67|17885.67|17887.3|17887.3|17883.18|17883.18|0
1696935900000|2023-10-10 11:05:00|17885.71|17885.71|17888.2|17888.2|17888.63|17888.63|17885.5|17885.5|0
1696936200000|2023-10-10 11:10:00|17888.23|17888.23|17883.62|17883.62|17888.42|17888.42|17883.4|17883.4|0
1696936500000|2023-10-10 11:15:00|17883.58|17883.58|17880.73|17880.73|17883.78|17883.78|17880.43|17880.43|0
1696936800000|2023-10-10 11:20:00|17880.95|17880.95|17884.4|17884.4|17884.79|17884.79|17880.84|17880.84|0
1696937100000|2023-10-10 11:25:00|17884.48|17884.48|17881.68|17881.68|17885.22|17885.22|17881.55|17881.55|0
1696937400000|2023-10-10 11:30:00|17881.87|17881.87|17881.92|17881.92|17883.75|17883.75|17881.28|17881.28|0
1696937700000|2023-10-10 11:35:00|17882.04|17882.04|17884.63|17884.63|17885.1|17885.1|17881.42|17881.42|0
1696938000000|2023-10-10 11:40:00|17884.42|17884.42|17884.92|17884.92|17884.92|17884.92|17882.39|17882.39|0
1696938300000|2023-10-10 11:45:00|17884.96|17884.96|17882.53|17882.53|17887.4|17887.4|17881.71|17881.71|0
1696938600000|2023-10-10 11:50:00|17882.43|17882.43|17866.29|17866.29|17882.64|17882.64|17866.29|17866.29|0
1696938900000|2023-10-10 11:55:00|17866.21|17866.21|17862.76|17862.76|17866.21|17866.21|17862.63|17862.63|0
1696939200000|2023-10-10 12:00:00|17862.63|17862.63|17859.04|17859.04|17862.63|17862.63|17855.57|17855.57|0
1696939500000|2023-10-10 12:05:00|17858.97|17858.97|17855.07|17855.07|17858.97|17858.97|17854.82|17854.82|0
1696939800000|2023-10-10 12:10:00|17854.97|17854.97|17860.39|17860.39|17860.46|17860.46|17854.79|17854.79|0
1696940100000|2023-10-10 12:15:00|17860.32|17860.32|17857.61|17857.61|17860.32|17860.32|17856.39|17856.39|0
1696940400000|2023-10-10 12:20:00|17857.52|17857.52|17855.82|17855.82|17858.43|17858.43|17855.65|17855.65|0
1696940700000|2023-10-10 12:25:00|17855.87|17855.87|17857.77|17857.77|17859.76|17859.76|17855.87|17855.87|0
1696941000000|2023-10-10 12:30:00|17857.18|17857.18|17854.08|17854.08|17857.62|17857.62|17854|17854|0
1696941300000|2023-10-10 12:35:00|17854.01|17854.01|17854.25|17854.25|17854.4|17854.4|17849.92|17849.92|0
1696941600000|2023-10-10 12:40:00|17854.44|17854.44|17851.41|17851.41|17854.51|17854.51|17850.93|17850.93|0
1696941900000|2023-10-10 12:45:00|17851.49|17851.49|17855.16|17855.16|17855.16|17855.16|17847.39|17847.39|0
1696942200000|2023-10-10 12:50:00|17855.19|17855.19|17872.16|17872.16|17872.16|17872.16|17855.19|17855.19|0
1696942500000|2023-10-10 12:55:00|17872.04|17872.04|17861.06|17861.06|17873.51|17873.51|17860.98|17860.98|0
1696942800000|2023-10-10 13:00:00|17860.95|17860.95|17862.73|17862.73|17862.78|17862.78|17859.33|17859.33|0
1696943100000|2023-10-10 13:05:00|17862.69|17862.69|17861.85|17861.85|17864.61|17864.61|17861.85|17861.85|0
1696943400000|2023-10-10 13:10:00|17861.93|17861.93|17868.14|17868.14|17868.33|17868.33|17858.42|17858.42|0
1696943700000|2023-10-10 13:15:00|17868.43|17868.43|17871.87|17871.87|17872.52|17872.52|17868.43|17868.43|0
1696944000000|2023-10-10 13:20:00|17871.7|17871.7|17867.33|17867.33|17872.4|17872.4|17867.33|17867.33|0
1696944300000|2023-10-10 13:25:00|17867.26|17867.26|17868.01|17868.01|17868.66|17868.66|17863.13|17863.13|0
1696944600000|2023-10-10 13:30:00|17867.97|17867.97|17881.91|17881.91|17883.56|17883.56|17867.97|17867.97|0
1696944900000|2023-10-10 13:35:00|17881.79|17881.79|17869.27|17869.27|17881.83|17881.83|17869.07|17869.07|0
1696945200000|2023-10-10 13:40:00|17869.17|17869.17|17871.4|17871.4|17874.07|17874.07|17866.6|17866.6|0
1696945500000|2023-10-10 13:45:00|17871.26|17871.26|17881.69|17881.69|17882.47|17882.47|17870.13|17870.13|0
1696945800000|2023-10-10 13:50:00|17881.76|17881.76|17889.48|17889.48|17889.68|17889.68|17881.76|17881.76|0
1696946100000|2023-10-10 13:55:00|17889.34|17889.34|17895.73|17895.73|17895.73|17895.73|17886.67|17886.67|0
1696946400000|2023-10-10 14:00:00|17896.13|17896.13|17912.39|17912.39|17917.13|17917.13|17896.13|17896.13|0
1696946700000|2023-10-10 14:05:00|17912.46|17912.46|17913.41|17913.41|17914.18|17914.18|17909.28|17909.28|0
1696947000000|2023-10-10 14:10:00|17913.43|17913.43|17914.15|17914.15|17915.77|17915.77|17912.99|17912.99|0
1696947300000|2023-10-10 14:15:00|17914.29|17914.29|17917.56|17917.56|17918.75|17918.75|17914.09|17914.09|0
1696947600000|2023-10-10 14:20:00|17917.81|17917.81|17925.77|17925.77|17926.63|17926.63|17917.81|17917.81|0
1696947900000|2023-10-10 14:25:00|17926.12|17926.12|17928.04|17928.04|17928.59|17928.59|17925.48|17925.48|0
1696948200000|2023-10-10 14:30:00|17927.98|17927.98|17936.85|17936.85|17936.92|17936.92|17927.75|17927.75|0
1696948500000|2023-10-10 14:35:00|17936.98|17936.98|17946.57|17946.57|17952.9|17952.9|17936.98|17936.98|0
1696948800000|2023-10-10 14:40:00|17946.43|17946.43|17943.86|17943.86|17946.43|17946.43|17942.53|17942.53|0
1696949100000|2023-10-10 14:45:00|17943.79|17943.79|17935.15|17935.15|17943.92|17943.92|17934.62|17934.62|0
1696949400000|2023-10-10 14:50:00|17935.13|17935.13|17936.63|17936.63|17937.73|17937.73|17934.39|17934.39|0
1696949700000|2023-10-10 14:55:00|17936.65|17936.65|17928.77|17928.77|17936.68|17936.68|17928.77|17928.77|0
1696950000000|2023-10-10 15:00:00|17928.88|17928.88|17931.73|17931.73|17931.85|17931.85|17928.21|17928.21|0
1696950300000|2023-10-10 15:05:00|17931.65|17931.65|17942.51|17942.51|17943.97|17943.97|17931.49|17931.49|0
1696950600000|2023-10-10 15:10:00|17942.37|17942.37|17943.38|17943.38|17947.31|17947.31|17942.32|17942.32|0
1696950900000|2023-10-10 15:15:00|17943.43|17943.43|17947.47|17947.47|17949.42|17949.42|17943.26|17943.26|0
1696951200000|2023-10-10 15:20:00|17947.4|17947.4|17951.81|17951.81|17952.11|17952.11|17947.18|17947.18|0
1696951500000|2023-10-10 15:25:00|17951.75|17951.75|17963.97|17963.97|17968.18|17968.18|17949.61|17949.61|0
1697008500000|2023-10-11 07:15:00|17894.62|17894.62|17907.26|17907.26|17907.45|17907.45|17894.62|17894.62|0
1697008800000|2023-10-11 07:20:00|17907.29|17907.29|17920.06|17920.06|17920.54|17920.54|17906.83|17906.83|0
1697009100000|2023-10-11 07:25:00|17920.25|17920.25|17939.99|17939.99|17939.99|17939.99|17919.76|17919.76|0
1697009400000|2023-10-11 07:30:00|17939.93|17939.93|17949.66|17949.66|17951.04|17951.04|17939.59|17939.59|0
1697009700000|2023-10-11 07:35:00|17949.85|17949.85|17944.43|17944.43|17950.22|17950.22|17944.43|17944.43|0
1697010000000|2023-10-11 07:40:00|17944.54|17944.54|17951.99|17951.99|17951.99|17951.99|17944.06|17944.06|0
1697010300000|2023-10-11 07:45:00|17951.72|17951.72|17950.09|17950.09|17954.76|17954.76|17948.21|17948.21|0
1697010600000|2023-10-11 07:50:00|17950.17|17950.17|17935.48|17935.48|17952.15|17952.15|17935.39|17935.39|0
1697010900000|2023-10-11 07:55:00|17935.36|17935.36|17922.56|17922.56|17935.41|17935.41|17920.43|17920.43|0
1697011200000|2023-10-11 08:00:00|17922.77|17922.77|17925.68|17925.68|17925.68|17925.68|17920.95|17920.95|0
1697011500000|2023-10-11 08:05:00|17925.56|17925.56|17918.84|17918.84|17927.92|17927.92|17918.84|17918.84|0
1697011800000|2023-10-11 08:10:00|17918.88|17918.88|17919.25|17919.25|17920.36|17920.36|17918.41|17918.41|0
1697012100000|2023-10-11 08:15:00|17919.22|17919.22|17911.71|17911.71|17919.33|17919.33|17909.84|17909.84|0
1697012400000|2023-10-11 08:20:00|17911.83|17911.83|17913.07|17913.07|17917.08|17917.08|17911.81|17911.81|0
1697012700000|2023-10-11 08:25:00|17912.85|17912.85|17905.28|17905.28|17913.93|17913.93|17904.71|17904.71|0
1697013000000|2023-10-11 08:30:00|17905.4|17905.4|17904.04|17904.04|17905.65|17905.65|17900.51|17900.51|0
1697013300000|2023-10-11 08:35:00|17904.12|17904.12|17911.17|17911.17|17911.17|17911.17|17904.04|17904.04|0
1697013600000|2023-10-11 08:40:00|17911.28|17911.28|17911.63|17911.63|17913.05|17913.05|17910.93|17910.93|0
1697013900000|2023-10-11 08:45:00|17911.55|17911.55|17914.41|17914.41|17915.71|17915.71|17911.55|17911.55|0
1697014200000|2023-10-11 08:50:00|17914.53|17914.53|17917.87|17917.87|17920.26|17920.26|17914.53|17914.53|0
1697014500000|2023-10-11 08:55:00|17917.92|17917.92|17906.64|17906.64|17918.06|17918.06|17905.74|17905.74|0
1697014800000|2023-10-11 09:00:00|17906.56|17906.56|17913.59|17913.59|17914.58|17914.58|17904.96|17904.96|0
1697015100000|2023-10-11 09:05:00|17913.51|17913.51|17906.02|17906.02|17913.58|17913.58|17905.93|17905.93|0
1697015400000|2023-10-11 09:10:00|17906.16|17906.16|17906.04|17906.04|17906.39|17906.39|17903.63|17903.63|0
1697015700000|2023-10-11 09:15:00|17905.96|17905.96|17906.92|17906.92|17907.03|17907.03|17904.12|17904.12|0
1697016000000|2023-10-11 09:20:00|17907.01|17907.01|17905.25|17905.25|17907.01|17907.01|17903.94|17903.94|0
1697016300000|2023-10-11 09:25:00|17905.31|17905.31|17903.74|17903.74|17908.06|17908.06|17903.63|17903.63|0
1697016600000|2023-10-11 09:30:00|17903.62|17903.62|17903.65|17903.65|17904.18|17904.18|17902.89|17902.89|0
1697016900000|2023-10-11 09:35:00|17903.55|17903.55|17902.99|17902.99|17903.79|17903.79|17902.19|17902.19|0
1697017200000|2023-10-11 09:40:00|17902.88|17902.88|17906.5|17906.5|17906.5|17906.5|17902.5|17902.5|0
1697017500000|2023-10-11 09:45:00|17906.66|17906.66|17909.86|17909.86|17910.82|17910.82|17906.66|17906.66|0
1697017800000|2023-10-11 09:50:00|17909.66|17909.66|17909.35|17909.35|17911.84|17911.84|17909.26|17909.26|0
1697018100000|2023-10-11 09:55:00|17909.34|17909.34|17883.64|17883.64|17909.34|17909.34|17883.08|17883.08|0
1697018400000|2023-10-11 10:00:00|17883.94|17883.94|17891.91|17891.91|17894.81|17894.81|17883.94|17883.94|0
1697018700000|2023-10-11 10:05:00|17892.03|17892.03|17890.1|17890.1|17894.29|17894.29|17890.1|17890.1|0
1697019000000|2023-10-11 10:10:00|17890.01|17890.01|17888.12|17888.12|17890.54|17890.54|17887.8|17887.8|0
1697019300000|2023-10-11 10:15:00|17888.05|17888.05|17889.72|17889.72|17889.72|17889.72|17887.58|17887.58|0
1697019600000|2023-10-11 10:20:00|17889.78|17889.78|17888.41|17888.41|17889.85|17889.85|17887.84|17887.84|0
1697019900000|2023-10-11 10:25:00|17888.37|17888.37|17888.52|17888.52|17890.09|17890.09|17888.16|17888.16|0
1697020200000|2023-10-11 10:30:00|17888.65|17888.65|17888.28|17888.28|17889.95|17889.95|17888.28|17888.28|0
1697020500000|2023-10-11 10:35:00|17888.2|17888.2|17890.26|17890.26|17890.58|17890.58|17887.67|17887.67|0
1697020800000|2023-10-11 10:40:00|17889.97|17889.97|17895.67|17895.67|17895.77|17895.77|17889.79|17889.79|0
1697021100000|2023-10-11 10:45:00|17895.56|17895.56|17897.02|17897.02|17897.44|17897.44|17895.18|17895.18|0
1697021400000|2023-10-11 10:50:00|17896.79|17896.79|17893.6|17893.6|17896.79|17896.79|17892.24|17892.24|0
1697021700000|2023-10-11 10:55:00|17893.79|17893.79|17894.26|17894.26|17895.43|17895.43|17893.42|17893.42|0
1697022000000|2023-10-11 11:00:00|17894.15|17894.15|17895.9|17895.9|17896.11|17896.11|17893.57|17893.57|0
1697022300000|2023-10-11 11:05:00|17895.86|17895.86|17903.08|17903.08|17903.15|17903.15|17895.86|17895.86|0
1697022600000|2023-10-11 11:10:00|17903.26|17903.26|17903.42|17903.42|17904.14|17904.14|17902.44|17902.44|0
1697022900000|2023-10-11 11:15:00|17903.36|17903.36|17901.31|17901.31|17904.9|17904.9|17901.31|17901.31|0
1697023200000|2023-10-11 11:20:00|17901.5|17901.5|17903.49|17903.49|17903.53|17903.53|17899.86|17899.86|0
1697023500000|2023-10-11 11:25:00|17903.52|17903.52|17909.96|17909.96|17910.13|17910.13|17903.32|17903.32|0
1697023800000|2023-10-11 11:30:00|17909.84|17909.84|17912.43|17912.43|17913|17913|17909.05|17909.05|0
1697024100000|2023-10-11 11:35:00|17912.46|17912.46|17911.02|17911.02|17913.33|17913.33|17911.02|17911.02|0
1697024400000|2023-10-11 11:40:00|17910.92|17910.92|17911.75|17911.75|17911.81|17911.81|17909.85|17909.85|0
1697024700000|2023-10-11 11:45:00|17911.68|17911.68|17915.53|17915.53|17915.53|17915.53|17910.21|17910.21|0
1697025000000|2023-10-11 11:50:00|17915.54|17915.54|17912.48|17912.48|17915.83|17915.83|17912.37|17912.37|0
1697025300000|2023-10-11 11:55:00|17912.46|17912.46|17912.36|17912.36|17912.64|17912.64|17910.48|17910.48|0
1697025600000|2023-10-11 12:00:00|17912.55|17912.55|17917.05|17917.05|17917.25|17917.25|17912.15|17912.15|0
1697025900000|2023-10-11 12:05:00|17917.09|17917.09|17927.74|17927.74|17928.07|17928.07|17917.09|17917.09|0
1697026200000|2023-10-11 12:10:00|17927.79|17927.79|17924.12|17924.12|17928.08|17928.08|17923.94|17923.94|0
1697026500000|2023-10-11 12:15:00|17924.3|17924.3|17919.85|17919.85|17924.3|17924.3|17919.85|17919.85|0
1697026800000|2023-10-11 12:20:00|17919.9|17919.9|17932.98|17932.98|17933.12|17933.12|17918.86|17918.86|0
1697027100000|2023-10-11 12:25:00|17932.78|17932.78|17937.18|17937.18|17937.18|17937.18|17928.06|17928.06|0
1697027400000|2023-10-11 12:30:00|17937.37|17937.37|17932.71|17932.71|17938.77|17938.77|17930.95|17930.95|0
1697027700000|2023-10-11 12:35:00|17932.68|17932.68|17929.54|17929.54|17935.62|17935.62|17929|17929|0
1697028000000|2023-10-11 12:40:00|17929.63|17929.63|17926.85|17926.85|17929.66|17929.66|17926.32|17926.32|0
1697028300000|2023-10-11 12:45:00|17926.63|17926.63|17921.99|17921.99|17928.36|17928.36|17921.08|17921.08|0
1697028600000|2023-10-11 12:50:00|17922.01|17922.01|17922.5|17922.5|17922.87|17922.87|17921.36|17921.36|0
1697028900000|2023-10-11 12:55:00|17922.45|17922.45|17922.93|17922.93|17925.02|17925.02|17921.52|17921.52|0
1697029200000|2023-10-11 13:00:00|17922.85|17922.85|17921.88|17921.88|17925.42|17925.42|17919.29|17919.29|0
1697029500000|2023-10-11 13:05:00|17921.87|17921.87|17922.52|17922.52|17923.73|17923.73|17921.68|17921.68|0
1697029800000|2023-10-11 13:10:00|17922.45|17922.45|17922.01|17922.01|17922.93|17922.93|17921.08|17921.08|0
1697030100000|2023-10-11 13:15:00|17922.08|17922.08|17917.69|17917.69|17922.7|17922.7|17917.69|17917.69|0
1697030400000|2023-10-11 13:20:00|17917.61|17917.61|17912.1|17912.1|17918.01|17918.01|17912.1|17912.1|0
1697030700000|2023-10-11 13:25:00|17912.04|17912.04|17916.26|17916.26|17918.74|17918.74|17910.94|17910.94|0
1697031000000|2023-10-11 13:30:00|17916.21|17916.21|17935.47|17935.47|17939.86|17939.86|17916.18|17916.18|0
1697031300000|2023-10-11 13:35:00|17935.5|17935.5|17938.81|17938.81|17939.28|17939.28|17928.59|17928.59|0
1697031600000|2023-10-11 13:40:00|17938.77|17938.77|17945.96|17945.96|17946.01|17946.01|17936.56|17936.56|0
1697031900000|2023-10-11 13:45:00|17946.01|17946.01|17943.11|17943.11|17948.98|17948.98|17942.92|17942.92|0
1697032200000|2023-10-11 13:50:00|17943.13|17943.13|17938.62|17938.62|17945.65|17945.65|17933.54|17933.54|0
1697032500000|2023-10-11 13:55:00|17938.6|17938.6|17936.42|17936.42|17940.41|17940.41|17936.01|17936.01|0
1697032800000|2023-10-11 14:00:00|17936.53|17936.53|17927.52|17927.52|17936.68|17936.68|17927.26|17927.26|0
1697033100000|2023-10-11 14:05:00|17927.07|17927.07|17931.62|17931.62|17931.87|17931.87|17927.07|17927.07|0
1697033400000|2023-10-11 14:10:00|17931.55|17931.55|17915.5|17915.5|17931.8|17931.8|17915.3|17915.3|0
1697033700000|2023-10-11 14:15:00|17915.52|17915.52|17915.36|17915.36|17918.1|17918.1|17915.34|17915.34|0
1697034000000|2023-10-11 14:20:00|17915.21|17915.21|17908.22|17908.22|17917.86|17917.86|17908.1|17908.1|0
1697034300000|2023-10-11 14:25:00|17908.18|17908.18|17903.04|17903.04|17908.18|17908.18|17895.25|17895.25|0
1697034600000|2023-10-11 14:30:00|17902.96|17902.96|17898.52|17898.52|17905.07|17905.07|17898.4|17898.4|0
1697034900000|2023-10-11 14:35:00|17898.31|17898.31|17893.22|17893.22|17898.31|17898.31|17891.21|17891.21|0
1697035200000|2023-10-11 14:40:00|17893.3|17893.3|17894.83|17894.83|17895.9|17895.9|17893.08|17893.08|0
1697035500000|2023-10-11 14:45:00|17894.86|17894.86|17889.99|17889.99|17895.69|17895.69|17888.58|17888.58|0
1697035800000|2023-10-11 14:50:00|17890|17890|17903.37|17903.37|17905.75|17905.75|17889.13|17889.13|0
1697036100000|2023-10-11 14:55:00|17903.33|17903.33|17908.44|17908.44|17908.65|17908.65|17902.75|17902.75|0
1697036400000|2023-10-11 15:00:00|17908.45|17908.45|17916.44|17916.44|17916.99|17916.99|17907.95|17907.95|0
1697036700000|2023-10-11 15:05:00|17916.53|17916.53|17909.68|17909.68|17917.2|17917.2|17909.68|17909.68|0
1697037000000|2023-10-11 15:10:00|17909.61|17909.61|17897.4|17897.4|17910.11|17910.11|17897.01|17897.01|0
1697037300000|2023-10-11 15:15:00|17897.43|17897.43|17869.09|17869.09|17897.45|17897.45|17868.19|17868.19|0
1697037600000|2023-10-11 15:20:00|17869.02|17869.02|17864.11|17864.11|17869.52|17869.52|17864.05|17864.05|0
1697037900000|2023-10-11 15:25:00|17864.04|17864.04|17860.91|17860.91|17864.88|17864.88|17855.09|17855.09|0
1697094900000|2023-10-12 07:15:00|17915.75|17915.75|17903.43|17903.43|17918.04|17918.04|17901.41|17901.41|0
1697095200000|2023-10-12 07:20:00|17903.4|17903.4|17903.19|17903.19|17903.96|17903.96|17897.46|17897.46|0
1697095500000|2023-10-12 07:25:00|17903.15|17903.15|17893.39|17893.39|17905.96|17905.96|17893.07|17893.07|0
1697095800000|2023-10-12 07:30:00|17893.22|17893.22|17895.42|17895.42|17898.47|17898.47|17893.22|17893.22|0
1697096100000|2023-10-12 07:35:00|17895.29|17895.29|17896.86|17896.86|17900.25|17900.25|17894.11|17894.11|0
1697096400000|2023-10-12 07:40:00|17897.05|17897.05|17894.43|17894.43|17900.11|17900.11|17894.43|17894.43|0
1697096700000|2023-10-12 07:45:00|17894.55|17894.55|17883.67|17883.67|17894.62|17894.62|17883.47|17883.47|0
1697097000000|2023-10-12 07:50:00|17883.84|17883.84|17884.74|17884.74|17886.77|17886.77|17883.49|17883.49|0
1697097300000|2023-10-12 07:55:00|17884.81|17884.81|17882.58|17882.58|17885.61|17885.61|17882.11|17882.11|0
1697097600000|2023-10-12 08:00:00|17882.84|17882.84|17882.51|17882.51|17884.87|17884.87|17881.73|17881.73|0
1697097900000|2023-10-12 08:05:00|17882.43|17882.43|17893.62|17893.62|17894.07|17894.07|17882.22|17882.22|0
1697098200000|2023-10-12 08:10:00|17893.65|17893.65|17904.78|17904.78|17904.8|17904.8|17893.53|17893.53|0
1697098500000|2023-10-12 08:15:00|17904.86|17904.86|17925.46|17925.46|17925.62|17925.62|17904.56|17904.56|0
1697098800000|2023-10-12 08:20:00|17925.71|17925.71|17932.44|17932.44|17932.44|17932.44|17924.6|17924.6|0
1697099100000|2023-10-12 08:25:00|17932.28|17932.28|17947.11|17947.11|17949.53|17949.53|17932.28|17932.28|0
1697099400000|2023-10-12 08:30:00|17947.19|17947.19|17946.51|17946.51|17947.27|17947.27|17944.29|17944.29|0
1697099700000|2023-10-12 08:35:00|17946.63|17946.63|17950.81|17950.81|17951.24|17951.24|17946.63|17946.63|0
1697100000000|2023-10-12 08:40:00|17950.87|17950.87|17958.84|17958.84|17959.03|17959.03|17950.61|17950.61|0
1697100300000|2023-10-12 08:45:00|17958.42|17958.42|17955.23|17955.23|17961.26|17961.26|17953.88|17953.88|0
1697100600000|2023-10-12 08:50:00|17955.11|17955.11|17961.66|17961.66|17962.17|17962.17|17954.94|17954.94|0
1697100900000|2023-10-12 08:55:00|17961.68|17961.68|17972.87|17972.87|17972.87|17972.87|17961.66|17961.66|0
1697101200000|2023-10-12 09:00:00|17973.15|17973.15|17985.36|17985.36|17985.65|17985.65|17973.11|17973.11|0
1697101500000|2023-10-12 09:05:00|17985.42|17985.42|17998.98|17998.98|17998.98|17998.98|17985.42|17985.42|0
1697101800000|2023-10-12 09:10:00|17999.23|17999.23|17999.8|17999.8|18002.34|18002.34|17997|17997|0
1697102100000|2023-10-12 09:15:00|17999.88|17999.88|18004.93|18004.93|18005.36|18005.36|17999.73|17999.73|0
1697102400000|2023-10-12 09:20:00|18005.15|18005.15|18005.65|18005.65|18008.98|18008.98|18004.41|18004.41|0
1697102700000|2023-10-12 09:25:00|18005.79|18005.79|17994.99|17994.99|18006.19|18006.19|17994.72|17994.72|0
1697103000000|2023-10-12 09:30:00|17994.94|17994.94|17991.01|17991.01|17995.55|17995.55|17990.17|17990.17|0
1697103300000|2023-10-12 09:35:00|17991.08|17991.08|17989.43|17989.43|17991.87|17991.87|17988.4|17988.4|0
1697103600000|2023-10-12 09:40:00|17989.47|17989.47|17991.09|17991.09|17991.82|17991.82|17989.47|17989.47|0
1697103900000|2023-10-12 09:45:00|17991.12|17991.12|17999.51|17999.51|17999.55|17999.55|17990|17990|0
1697104200000|2023-10-12 09:50:00|17999.43|17999.43|17999.41|17999.41|18000.33|18000.33|17996.61|17996.61|0
1697104500000|2023-10-12 09:55:00|17999.47|17999.47|18000.09|18000.09|18000.79|18000.79|17998.79|17998.79|0
1697104800000|2023-10-12 10:00:00|18000.11|18000.11|17996.26|17996.26|18000.47|18000.47|17995.51|17995.51|0
1697105100000|2023-10-12 10:05:00|17996.31|17996.31|17997.36|17997.36|17998.06|17998.06|17996.28|17996.28|0
1697105400000|2023-10-12 10:10:00|17997.25|17997.25|17995.37|17995.37|17997.25|17997.25|17995.26|17995.26|0
1697105700000|2023-10-12 10:15:00|17995.22|17995.22|18001.04|18001.04|18001.41|18001.41|17995.22|17995.22|0
1697106000000|2023-10-12 10:20:00|18000.96|18000.96|18000.75|18000.75|18003.65|18003.65|18000.75|18000.75|0
1697106300000|2023-10-12 10:25:00|18000.81|18000.81|18000|18000|18001.13|18001.13|17998.83|17998.83|0
1697106600000|2023-10-12 10:30:00|17999.91|17999.91|18010.58|18010.58|18010.66|18010.66|17999.35|17999.35|0
1697106900000|2023-10-12 10:35:00|18011.25|18011.25|18025.93|18025.93|18026.73|18026.73|18011.25|18011.25|0
1697107200000|2023-10-12 10:40:00|18026.02|18026.02|18033.21|18033.21|18033.32|18033.32|18024.89|18024.89|0
1697107500000|2023-10-12 10:45:00|18033.15|18033.15|18032.89|18032.89|18035.28|18035.28|18031.43|18031.43|0
1697107800000|2023-10-12 10:50:00|18032.99|18032.99|18066.46|18066.46|18066.55|18066.55|18032.99|18032.99|0
1697108100000|2023-10-12 10:55:00|18066.52|18066.52|18079.89|18079.89|18080|18080|18066.46|18066.46|0
1697108400000|2023-10-12 11:00:00|18080.13|18080.13|18065.39|18065.39|18080.83|18080.83|18065.23|18065.23|0
1697108700000|2023-10-12 11:05:00|18065.46|18065.46|18050.48|18050.48|18065.48|18065.48|18050.39|18050.39|0
1697109000000|2023-10-12 11:10:00|18050.47|18050.47|18041.08|18041.08|18050.68|18050.68|18041.08|18041.08|0
1697109300000|2023-10-12 11:15:00|18040.98|18040.98|18020.86|18020.86|18040.98|18040.98|18020.61|18020.61|0
1697109600000|2023-10-12 11:20:00|18020.83|18020.83|18014.76|18014.76|18020.86|18020.86|18012.85|18012.85|0
1697109900000|2023-10-12 11:25:00|18014.67|18014.67|18004.97|18004.97|18014.67|18014.67|18004.67|18004.67|0
1697110200000|2023-10-12 11:30:00|18005.14|18005.14|17986.62|17986.62|18005.23|18005.23|17986.62|17986.62|0
1697110500000|2023-10-12 11:35:00|17986.8|17986.8|17978.59|17978.59|17986.8|17986.8|17978.57|17978.57|0
1697110800000|2023-10-12 11:40:00|17978.51|17978.51|17975.37|17975.37|17980.35|17980.35|17975.37|17975.37|0
1697111100000|2023-10-12 11:45:00|17975.26|17975.26|17972.57|17972.57|17975.58|17975.58|17972.02|17972.02|0
1697111400000|2023-10-12 11:50:00|17972.53|17972.53|17960.11|17960.11|17972.76|17972.76|17960.11|17960.11|0
1697111700000|2023-10-12 11:55:00|17960.07|17960.07|17961.52|17961.52|17961.86|17961.86|17959.64|17959.64|0
1697112000000|2023-10-12 12:00:00|17961.38|17961.38|17961.53|17961.53|17962.53|17962.53|17960.18|17960.18|0
1697112300000|2023-10-12 12:05:00|17961.65|17961.65|17964.44|17964.44|17964.86|17964.86|17961.65|17961.65|0
1697112600000|2023-10-12 12:10:00|17964.34|17964.34|17963.6|17963.6|17964.79|17964.79|17962.59|17962.59|0
1697112900000|2023-10-12 12:15:00|17963.44|17963.44|17967.31|17967.31|17967.31|17967.31|17962.58|17962.58|0
1697113200000|2023-10-12 12:20:00|17967.41|17967.41|17969.37|17969.37|17970.34|17970.34|17967.31|17967.31|0
1697113500000|2023-10-12 12:25:00|17969.43|17969.43|17985.25|17985.25|17985.25|17985.25|17969.4|17969.4|0
1697113800000|2023-10-12 12:30:00|17984.98|17984.98|17957.56|17957.56|17985.4|17985.4|17957.56|17957.56|0
1697114100000|2023-10-12 12:35:00|17957.76|17957.76|17940.35|17940.35|17957.83|17957.83|17937.01|17937.01|0
1697114400000|2023-10-12 12:40:00|17940.46|17940.46|17943.03|17943.03|17943.03|17943.03|17939.44|17939.44|0
1697114700000|2023-10-12 12:45:00|17943.37|17943.37|17949.31|17949.31|17949.8|17949.8|17943.37|17943.37|0
1697115000000|2023-10-12 12:50:00|17949.18|17949.18|17941.98|17941.98|17949.18|17949.18|17941.6|17941.6|0
1697115300000|2023-10-12 12:55:00|17941.83|17941.83|17924.58|17924.58|17942.01|17942.01|17924.55|17924.55|0
1697115600000|2023-10-12 13:00:00|17924.71|17924.71|17925.98|17925.98|17928.15|17928.15|17923.19|17923.19|0
1697115900000|2023-10-12 13:05:00|17926.19|17926.19|17918.55|17918.55|17926.77|17926.77|17918.55|17918.55|0
1697116200000|2023-10-12 13:10:00|17918.51|17918.51|17910.32|17910.32|17918.59|17918.59|17909.58|17909.58|0
1697116500000|2023-10-12 13:15:00|17910.4|17910.4|17909.24|17909.24|17912.26|17912.26|17908.14|17908.14|0
1697116800000|2023-10-12 13:20:00|17908.82|17908.82|17912.91|17912.91|17913.66|17913.66|17908.82|17908.82|0
1697117100000|2023-10-12 13:25:00|17913.06|17913.06|17918.35|17918.35|17918.9|17918.9|17913.06|17913.06|0
1697117400000|2023-10-12 13:30:00|17918.64|17918.64|17911.24|17911.24|17919.1|17919.1|17911.07|17911.07|0
1697117700000|2023-10-12 13:35:00|17911.13|17911.13|17905.26|17905.26|17912.03|17912.03|17905.26|17905.26|0
1697118000000|2023-10-12 13:40:00|17904.88|17904.88|17876.6|17876.6|17904.88|17904.88|17876.6|17876.6|0
1697118300000|2023-10-12 13:45:00|17876.16|17876.16|17869.8|17869.8|17876.16|17876.16|17867.61|17867.61|0
1697118600000|2023-10-12 13:50:00|17869.72|17869.72|17872.33|17872.33|17880.01|17880.01|17868.97|17868.97|0
1697118900000|2023-10-12 13:55:00|17872.48|17872.48|17868.85|17868.85|17872.7|17872.7|17867.36|17867.36|0
1697119200000|2023-10-12 14:00:00|17868.94|17868.94|17859.26|17859.26|17868.94|17868.94|17852.02|17852.02|0
1697119500000|2023-10-12 14:05:00|17859.15|17859.15|17869.05|17869.05|17870.36|17870.36|17857.38|17857.38|0
1697119800000|2023-10-12 14:10:00|17868.96|17868.96|17869.29|17869.29|17870.55|17870.55|17867.54|17867.54|0
1697120100000|2023-10-12 14:15:00|17869.34|17869.34|17851.5|17851.5|17869.53|17869.53|17851.46|17851.46|0
1697120400000|2023-10-12 14:20:00|17851.45|17851.45|17854.36|17854.36|17854.98|17854.98|17850.06|17850.06|0
1697120700000|2023-10-12 14:25:00|17854.3|17854.3|17852.93|17852.93|17854.64|17854.64|17850.23|17850.23|0
1697121000000|2023-10-12 14:30:00|17853.1|17853.1|17852.43|17852.43|17853.2|17853.2|17846.42|17846.42|0
1697121300000|2023-10-12 14:35:00|17852.49|17852.49|17857.04|17857.04|17858.44|17858.44|17850.07|17850.07|0
1697121600000|2023-10-12 14:40:00|17857.11|17857.11|17855.08|17855.08|17857.86|17857.86|17854.7|17854.7|0
1697121900000|2023-10-12 14:45:00|17855.02|17855.02|17862.44|17862.44|17866.67|17866.67|17854.46|17854.46|0
1697122200000|2023-10-12 14:50:00|17862.42|17862.42|17851.69|17851.69|17862.44|17862.44|17850.67|17850.67|0
1697122500000|2023-10-12 14:55:00|17851.79|17851.79|17853.64|17853.64|17853.69|17853.69|17847.21|17847.21|0
1697122800000|2023-10-12 15:00:00|17853.73|17853.73|17855.09|17855.09|17859.33|17859.33|17853.73|17853.73|0
1697123100000|2023-10-12 15:05:00|17855.02|17855.02|17854.06|17854.06|17857.01|17857.01|17850.83|17850.83|0
1697123400000|2023-10-12 15:10:00|17853.95|17853.95|17857.43|17857.43|17857.51|17857.51|17852.57|17852.57|0
1697123700000|2023-10-12 15:15:00|17857.4|17857.4|17852.55|17852.55|17857.49|17857.49|17850.34|17850.34|0
1697124000000|2023-10-12 15:20:00|17852.61|17852.61|17846.65|17846.65|17852.71|17852.71|17844.21|17844.21|0
1697124300000|2023-10-12 15:25:00|17846.61|17846.61|17842.09|17842.09|17846.68|17846.68|17840.75|17840.75|0
1697181300000|2023-10-13 07:15:00|17811.63|17811.63|17804.06|17804.06|17812.37|17812.37|17804.06|17804.06|0
1697181600000|2023-10-13 07:20:00|17803.75|17803.75|17794.12|17794.12|17805.07|17805.07|17790.94|17790.94|0
1697181900000|2023-10-13 07:25:00|17793.98|17793.98|17793.77|17793.77|17796.22|17796.22|17791.33|17791.33|0
1697182200000|2023-10-13 07:30:00|17793.81|17793.81|17790.97|17790.97|17795.56|17795.56|17789.64|17789.64|0
1697182500000|2023-10-13 07:35:00|17791.16|17791.16|17788.55|17788.55|17791.35|17791.35|17785.78|17785.78|0
1697182800000|2023-10-13 07:40:00|17788.62|17788.62|17780.76|17780.76|17789.21|17789.21|17780.76|17780.76|0
1697183100000|2023-10-13 07:45:00|17780.66|17780.66|17782.44|17782.44|17782.44|17782.44|17771.82|17771.82|0
1697183400000|2023-10-13 07:50:00|17782.41|17782.41|17783.47|17783.47|17786.6|17786.6|17781.03|17781.03|0
1697183700000|2023-10-13 07:55:00|17783.66|17783.66|17781.25|17781.25|17784.21|17784.21|17779.61|17779.61|0
1697184000000|2023-10-13 08:00:00|17781.31|17781.31|17785.86|17785.86|17787.01|17787.01|17780.73|17780.73|0
1697184300000|2023-10-13 08:05:00|17785.81|17785.81|17784.01|17784.01|17786|17786|17783.05|17783.05|0
1697184600000|2023-10-13 08:10:00|17783.9|17783.9|17787.7|17787.7|17788.38|17788.38|17783.9|17783.9|0
1697184900000|2023-10-13 08:15:00|17787.77|17787.77|17775.94|17775.94|17790.63|17790.63|17775.8|17775.8|0
1697185200000|2023-10-13 08:20:00|17775.86|17775.86|17766.71|17766.71|17776.57|17776.57|17766.24|17766.24|0
1697185500000|2023-10-13 08:25:00|17766.74|17766.74|17745.87|17745.87|17766.74|17766.74|17745.73|17745.73|0
1697185800000|2023-10-13 08:30:00|17745.83|17745.83|17746.88|17746.88|17748.42|17748.42|17745.14|17745.14|0
1697186100000|2023-10-13 08:35:00|17747.02|17747.02|17731.93|17731.93|17747.19|17747.19|17731.48|17731.48|0
1697186400000|2023-10-13 08:40:00|17731.96|17731.96|17721.96|17721.96|17732.11|17732.11|17721.71|17721.71|0
1697186700000|2023-10-13 08:45:00|17721.93|17721.93|17718.31|17718.31|17721.93|17721.93|17718.31|17718.31|0
1697187000000|2023-10-13 08:50:00|17718.22|17718.22|17711.24|17711.24|17718.22|17718.22|17709.25|17709.25|0
1697187300000|2023-10-13 08:55:00|17711.18|17711.18|17709.32|17709.32|17711.18|17711.18|17707.87|17707.87|0
1697187600000|2023-10-13 09:00:00|17709.23|17709.23|17704.47|17704.47|17710.65|17710.65|17703.93|17703.93|0
1697187900000|2023-10-13 09:05:00|17704.43|17704.43|17693.38|17693.38|17704.6|17704.6|17689.91|17689.91|0
1697188200000|2023-10-13 09:10:00|17693.24|17693.24|17695.96|17695.96|17696.17|17696.17|17692.16|17692.16|0
1697188500000|2023-10-13 09:15:00|17695.99|17695.99|17692.35|17692.35|17696.05|17696.05|17692.21|17692.21|0
1697188800000|2023-10-13 09:20:00|17692.55|17692.55|17688.04|17688.04|17694.63|17694.63|17687.37|17687.37|0
1697189100000|2023-10-13 09:25:00|17688.12|17688.12|17690.38|17690.38|17691.54|17691.54|17686.94|17686.94|0
1697189400000|2023-10-13 09:30:00|17690.33|17690.33|17677.13|17677.13|17690.47|17690.47|17677.13|17677.13|0
1697189700000|2023-10-13 09:35:00|17677.05|17677.05|17674.39|17674.39|17677.05|17677.05|17673.16|17673.16|0
1697190000000|2023-10-13 09:40:00|17674.33|17674.33|17671.42|17671.42|17675.36|17675.36|17671.01|17671.01|0
1697190300000|2023-10-13 09:45:00|17671.31|17671.31|17666.59|17666.59|17671.51|17671.51|17663.8|17663.8|0
1697190600000|2023-10-13 09:50:00|17666.61|17666.61|17654.51|17654.51|17666.73|17666.73|17654.51|17654.51|0
1697190900000|2023-10-13 09:55:00|17654.44|17654.44|17655.21|17655.21|17656.3|17656.3|17653.09|17653.09|0
1697191200000|2023-10-13 10:00:00|17655.13|17655.13|17660.46|17660.46|17661.57|17661.57|17653.15|17653.15|0
1697191500000|2023-10-13 10:05:00|17660.41|17660.41|17657.49|17657.49|17660.75|17660.75|17657.49|17657.49|0
1697191800000|2023-10-13 10:10:00|17657.44|17657.44|17655.15|17655.15|17657.72|17657.72|17654.89|17654.89|0
1697192100000|2023-10-13 10:15:00|17655.29|17655.29|17651.85|17651.85|17655.29|17655.29|17651.78|17651.78|0
1697192400000|2023-10-13 10:20:00|17651.89|17651.89|17647.4|17647.4|17651.96|17651.96|17646.34|17646.34|0
1697192700000|2023-10-13 10:25:00|17647.81|17647.81|17643.96|17643.96|17650.74|17650.74|17643.82|17643.82|0
1697193000000|2023-10-13 10:30:00|17644.04|17644.04|17645.3|17645.3|17646.51|17646.51|17644.04|17644.04|0
1697193300000|2023-10-13 10:35:00|17645.48|17645.48|17646.21|17646.21|17646.87|17646.87|17644.97|17644.97|0
1697193600000|2023-10-13 10:40:00|17646.39|17646.39|17639.21|17639.21|17647.68|17647.68|17639.21|17639.21|0
1697193900000|2023-10-13 10:45:00|17639.13|17639.13|17650.79|17650.79|17651.58|17651.58|17638.74|17638.74|0
1697194200000|2023-10-13 10:50:00|17650.5|17650.5|17647.3|17647.3|17650.92|17650.92|17647.05|17647.05|0
1697194500000|2023-10-13 10:55:00|17647.32|17647.32|17648.85|17648.85|17650.31|17650.31|17647.07|17647.07|0
1697194800000|2023-10-13 11:00:00|17648.84|17648.84|17641.01|17641.01|17649.19|17649.19|17641.01|17641.01|0
1697195100000|2023-10-13 11:05:00|17640.88|17640.88|17642.19|17642.19|17643.65|17643.65|17640.45|17640.45|0
1697195400000|2023-10-13 11:10:00|17642.06|17642.06|17649.85|17649.85|17649.85|17649.85|17642.06|17642.06|0
1697195700000|2023-10-13 11:15:00|17649.79|17649.79|17648.25|17648.25|17650.6|17650.6|17648.25|17648.25|0
1697196000000|2023-10-13 11:20:00|17648.29|17648.29|17644.35|17644.35|17648.29|17648.29|17644.13|17644.13|0
1697196300000|2023-10-13 11:25:00|17644.2|17644.2|17641.64|17641.64|17644.2|17644.2|17640.03|17640.03|0
1697196600000|2023-10-13 11:30:00|17641.45|17641.45|17629.44|17629.44|17641.52|17641.52|17628.63|17628.63|0
1697196900000|2023-10-13 11:35:00|17629.34|17629.34|17631.24|17631.24|17631.65|17631.65|17627.94|17627.94|0
1697197200000|2023-10-13 11:40:00|17631.33|17631.33|17619.59|17619.59|17631.67|17631.67|17619.4|17619.4|0
1697197500000|2023-10-13 11:45:00|17619.35|17619.35|17612.25|17612.25|17619.35|17619.35|17612.25|17612.25|0
1697197800000|2023-10-13 11:50:00|17612.29|17612.29|17615.62|17615.62|17620.02|17620.02|17611.95|17611.95|0
1697198100000|2023-10-13 11:55:00|17615.52|17615.52|17606.73|17606.73|17615.52|17615.52|17606.64|17606.64|0
1697198400000|2023-10-13 12:00:00|17606.63|17606.63|17606.36|17606.36|17607.44|17607.44|17605.32|17605.32|0
1697198700000|2023-10-13 12:05:00|17606.39|17606.39|17595.17|17595.17|17606.48|17606.48|17595.17|17595.17|0
1697199000000|2023-10-13 12:10:00|17594.98|17594.98|17593.13|17593.13|17595.76|17595.76|17592.92|17592.92|0
1697199300000|2023-10-13 12:15:00|17593.06|17593.06|17590.64|17590.64|17593.13|17593.13|17588.04|17588.04|0
1697199600000|2023-10-13 12:20:00|17590.78|17590.78|17593.04|17593.04|17594.66|17594.66|17590.78|17590.78|0
1697199900000|2023-10-13 12:25:00|17593.07|17593.07|17591.57|17591.57|17596.84|17596.84|17591.43|17591.43|0
1697200200000|2023-10-13 12:30:00|17592.69|17592.69|17611.34|17611.34|17611.46|17611.46|17592.69|17592.69|0
1697200500000|2023-10-13 12:35:00|17611.37|17611.37|17616.78|17616.78|17616.82|17616.82|17611.37|17611.37|0
1697200800000|2023-10-13 12:40:00|17616.71|17616.71|17627.06|17627.06|17627.16|17627.16|17616.63|17616.63|0
1697201100000|2023-10-13 12:45:00|17627.16|17627.16|17636.65|17636.65|17637.32|17637.32|17627.16|17627.16|0
1697201400000|2023-10-13 12:50:00|17637.02|17637.02|17639.65|17639.65|17642.72|17642.72|17636.65|17636.65|0
1697201700000|2023-10-13 12:55:00|17639.57|17639.57|17644.81|17644.81|17645.38|17645.38|17639.49|17639.49|0
1697202000000|2023-10-13 13:00:00|17644.88|17644.88|17654.35|17654.35|17654.6|17654.6|17644.33|17644.33|0
1697202300000|2023-10-13 13:05:00|17654.42|17654.42|17651.86|17651.86|17655.34|17655.34|17650.67|17650.67|0
1697202600000|2023-10-13 13:10:00|17651.78|17651.78|17646.42|17646.42|17651.78|17651.78|17646.36|17646.36|0
1697202900000|2023-10-13 13:15:00|17645.95|17645.95|17642.47|17642.47|17646.92|17646.92|17641.96|17641.96|0
1697203200000|2023-10-13 13:20:00|17642.31|17642.31|17626.08|17626.08|17642.31|17642.31|17626.08|17626.08|0
1697203500000|2023-10-13 13:25:00|17626.27|17626.27|17615.99|17615.99|17626.27|17626.27|17612.3|17612.3|0
1697203800000|2023-10-13 13:30:00|17616.44|17616.44|17615.44|17615.44|17623.86|17623.86|17615.2|17615.2|0
1697204100000|2023-10-13 13:35:00|17615.48|17615.48|17603.49|17603.49|17615.79|17615.79|17600.6|17600.6|0
1697204400000|2023-10-13 13:40:00|17603.61|17603.61|17610.26|17610.26|17613.03|17613.03|17603.61|17603.61|0
1697204700000|2023-10-13 13:45:00|17610.24|17610.24|17605.66|17605.66|17610.36|17610.36|17605.21|17605.21|0
1697205000000|2023-10-13 13:50:00|17605.61|17605.61|17619.97|17619.97|17622.58|17622.58|17605.61|17605.61|0
1697205300000|2023-10-13 13:55:00|17620.03|17620.03|17616.94|17616.94|17620.27|17620.27|17615.25|17615.25|0
1697205600000|2023-10-13 14:00:00|17616.89|17616.89|17611.25|17611.25|17616.89|17616.89|17609.34|17609.34|0
1697205900000|2023-10-13 14:05:00|17611.42|17611.42|17606.59|17606.59|17614.85|17614.85|17602.52|17602.52|0
1697206200000|2023-10-13 14:10:00|17606.56|17606.56|17590.21|17590.21|17606.85|17606.85|17590.19|17590.19|0
1697206500000|2023-10-13 14:15:00|17589.97|17589.97|17577.75|17577.75|17589.97|17589.97|17576.28|17576.28|0
1697206800000|2023-10-13 14:20:00|17577.8|17577.8|17584.02|17584.02|17587.63|17587.63|17577.55|17577.55|0
1697207100000|2023-10-13 14:25:00|17583.91|17583.91|17582.04|17582.04|17585.21|17585.21|17581.22|17581.22|0
1697207400000|2023-10-13 14:30:00|17581.81|17581.81|17581.76|17581.76|17582.15|17582.15|17577.01|17577.01|0
1697207700000|2023-10-13 14:35:00|17581.85|17581.85|17573.35|17573.35|17587.21|17587.21|17573.35|17573.35|0
1697208000000|2023-10-13 14:40:00|17573.29|17573.29|17557.86|17557.86|17573.29|17573.29|17555.23|17555.23|0
1697208300000|2023-10-13 14:45:00|17557.71|17557.71|17551.7|17551.7|17557.71|17557.71|17550.66|17550.66|0
1697208600000|2023-10-13 14:50:00|17551.66|17551.66|17529.71|17529.71|17551.91|17551.91|17529.54|17529.54|0
1697208900000|2023-10-13 14:55:00|17529.54|17529.54|17526.62|17526.62|17529.61|17529.61|17526|17526|0
1697209200000|2023-10-13 15:00:00|17526.57|17526.57|17519.83|17519.83|17527.92|17527.92|17519.02|17519.02|0
1697209500000|2023-10-13 15:05:00|17519.69|17519.69|17507.21|17507.21|17519.69|17519.69|17500.33|17500.33|0
1697209800000|2023-10-13 15:10:00|17507.09|17507.09|17508.7|17508.7|17517.94|17517.94|17507.05|17507.05|0
1697210100000|2023-10-13 15:15:00|17508.74|17508.74|17507.79|17507.79|17510.03|17510.03|17503.3|17503.3|0
1697210400000|2023-10-13 15:20:00|17507.72|17507.72|17494.57|17494.57|17507.72|17507.72|17494.42|17494.42|0
1697210700000|2023-10-13 15:25:00|17494.53|17494.53|17486.11|17486.11|17495.17|17495.17|17480.07|17480.07|0
1697440500000|2023-10-16 07:15:00|17489.34|17489.34|17471.36|17471.36|17492.19|17492.19|17471.36|17471.36|0
1697440800000|2023-10-16 07:20:00|17470.98|17470.98|17465.29|17465.29|17470.98|17470.98|17460.66|17460.66|0
1697441100000|2023-10-16 07:25:00|17465.22|17465.22|17471.24|17471.24|17471.24|17471.24|17460.84|17460.84|0
1697441400000|2023-10-16 07:30:00|17471.35|17471.35|17477.48|17477.48|17481.09|17481.09|17471.11|17471.11|0
1697441700000|2023-10-16 07:35:00|17477.26|17477.26|17468.92|17468.92|17477.73|17477.73|17468.92|17468.92|0
1697442000000|2023-10-16 07:40:00|17468.81|17468.81|17453.22|17453.22|17468.91|17468.91|17453.22|17453.22|0
1697442300000|2023-10-16 07:45:00|17453.5|17453.5|17448.26|17448.26|17457.42|17457.42|17448.26|17448.26|0
1697442600000|2023-10-16 07:50:00|17448.28|17448.28|17451.83|17451.83|17454.92|17454.92|17446.82|17446.82|0
1697442900000|2023-10-16 07:55:00|17451.49|17451.49|17448.39|17448.39|17451.99|17451.99|17445.87|17445.87|0
1697443200000|2023-10-16 08:00:00|17448.52|17448.52|17438.55|17438.55|17449.2|17449.2|17438.55|17438.55|0
1697443500000|2023-10-16 08:05:00|17438.49|17438.49|17420.8|17420.8|17438.8|17438.8|17420.68|17420.68|0
1697443800000|2023-10-16 08:10:00|17421|17421|17415.61|17415.61|17421.01|17421.01|17415.44|17415.44|0
1697444100000|2023-10-16 08:15:00|17415.49|17415.49|17418.87|17418.87|17418.95|17418.95|17410.06|17410.06|0
1697444400000|2023-10-16 08:20:00|17418.92|17418.92|17430.64|17430.64|17432.18|17432.18|17418.85|17418.85|0
1697444700000|2023-10-16 08:25:00|17430.59|17430.59|17448.71|17448.71|17448.71|17448.71|17430.55|17430.55|0
1697445000000|2023-10-16 08:30:00|17448.79|17448.79|17445.29|17445.29|17448.94|17448.94|17445.29|17445.29|0
1697445300000|2023-10-16 08:35:00|17445.13|17445.13|17450.38|17450.38|17452.22|17452.22|17444.73|17444.73|0
1697445600000|2023-10-16 08:40:00|17450.55|17450.55|17457.07|17457.07|17457.85|17457.85|17450.06|17450.06|0
1697445900000|2023-10-16 08:45:00|17457.05|17457.05|17463.94|17463.94|17464.09|17464.09|17456.94|17456.94|0
1697446200000|2023-10-16 08:50:00|17464.2|17464.2|17468.5|17468.5|17468.77|17468.77|17464.2|17464.2|0
1697446500000|2023-10-16 08:55:00|17468.58|17468.58|17468.33|17468.33|17469.72|17469.72|17467.21|17467.21|0
1697446800000|2023-10-16 09:00:00|17468.52|17468.52|17465.48|17465.48|17469.45|17469.45|17465.44|17465.44|0
1697447100000|2023-10-16 09:05:00|17465.42|17465.42|17467.38|17467.38|17469.76|17469.76|17464.87|17464.87|0
1697447400000|2023-10-16 09:10:00|17467.32|17467.32|17460.9|17460.9|17467.32|17467.32|17460.9|17460.9|0
1697447700000|2023-10-16 09:15:00|17461.01|17461.01|17462.18|17462.18|17464.66|17464.66|17460.78|17460.78|0
1697448000000|2023-10-16 09:20:00|17462.26|17462.26|17456.48|17456.48|17462.65|17462.65|17456.33|17456.33|0
1697448300000|2023-10-16 09:25:00|17456.37|17456.37|17456.51|17456.51|17457.43|17457.43|17454.57|17454.57|0
1697448600000|2023-10-16 09:30:00|17456.44|17456.44|17472.33|17472.33|17472.37|17472.37|17455.99|17455.99|0
1697448900000|2023-10-16 09:35:00|17472.55|17472.55|17483.23|17483.23|17483.31|17483.31|17472.03|17472.03|0
1697449200000|2023-10-16 09:40:00|17483.36|17483.36|17485.69|17485.69|17485.81|17485.81|17482.25|17482.25|0
1697449500000|2023-10-16 09:45:00|17485.65|17485.65|17482.36|17482.36|17486.81|17486.81|17482.32|17482.32|0
1697449800000|2023-10-16 09:50:00|17482.23|17482.23|17483.19|17483.19|17483.41|17483.41|17480.82|17480.82|0
1697450100000|2023-10-16 09:55:00|17483.1|17483.1|17486.47|17486.47|17486.47|17486.47|17483.1|17483.1|0
1697450400000|2023-10-16 10:00:00|17486.42|17486.42|17482.83|17482.83|17486.81|17486.81|17482.83|17482.83|0
1697450700000|2023-10-16 10:05:00|17482.78|17482.78|17477.89|17477.89|17482.78|17482.78|17476.24|17476.24|0
1697451000000|2023-10-16 10:10:00|17477.8|17477.8|17481.71|17481.71|17482.17|17482.17|17477.6|17477.6|0
1697451300000|2023-10-16 10:15:00|17481.67|17481.67|17488.37|17488.37|17488.37|17488.37|17481.63|17481.63|0
1697451600000|2023-10-16 10:20:00|17488.44|17488.44|17497.07|17497.07|17497.36|17497.36|17488.44|17488.44|0
1697451900000|2023-10-16 10:25:00|17497.13|17497.13|17498.3|17498.3|17501.55|17501.55|17496.97|17496.97|0
1697452200000|2023-10-16 10:30:00|17498.36|17498.36|17500.07|17500.07|17500.45|17500.45|17497.93|17497.93|0
1697452500000|2023-10-16 10:35:00|17499.9|17499.9|17503.86|17503.86|17503.86|17503.86|17499.9|17499.9|0
1697452800000|2023-10-16 10:40:00|17503.81|17503.81|17506.41|17506.41|17507.46|17507.46|17503.81|17503.81|0
1697453100000|2023-10-16 10:45:00|17506.36|17506.36|17502.83|17502.83|17506.52|17506.52|17502.66|17502.66|0
1697453400000|2023-10-16 10:50:00|17502.82|17502.82|17502.05|17502.05|17502.82|17502.82|17501.08|17501.08|0
1697453700000|2023-10-16 10:55:00|17502.21|17502.21|17506.47|17506.47|17506.47|17506.47|17502.14|17502.14|0
1697454000000|2023-10-16 11:00:00|17506.6|17506.6|17506.41|17506.41|17509.28|17509.28|17505.38|17505.38|0
1697454300000|2023-10-16 11:05:00|17506.4|17506.4|17501.8|17501.8|17506.56|17506.56|17501.13|17501.13|0
1697454600000|2023-10-16 11:10:00|17501.73|17501.73|17500.72|17500.72|17501.73|17501.73|17498.7|17498.7|0
1697454900000|2023-10-16 11:15:00|17500.55|17500.55|17498.19|17498.19|17502.13|17502.13|17497.91|17497.91|0
1697455200000|2023-10-16 11:20:00|17498.26|17498.26|17500.8|17500.8|17500.8|17500.8|17497.87|17497.87|0
1697455500000|2023-10-16 11:25:00|17501.04|17501.04|17502.93|17502.93|17506.06|17506.06|17501.04|17501.04|0
1697455800000|2023-10-16 11:30:00|17503.09|17503.09|17505.03|17505.03|17506.13|17506.13|17503.09|17503.09|0
1697456100000|2023-10-16 11:35:00|17505.25|17505.25|17509.36|17509.36|17509.41|17509.41|17505.14|17505.14|0
1697456400000|2023-10-16 11:40:00|17509.33|17509.33|17518.13|17518.13|17518.15|17518.15|17509.33|17509.33|0
1697456700000|2023-10-16 11:45:00|17518.09|17518.09|17519.7|17519.7|17521.21|17521.21|17518.09|17518.09|0
1697457000000|2023-10-16 11:50:00|17519.65|17519.65|17523|17523|17523.28|17523.28|17519.51|17519.51|0
1697457300000|2023-10-16 11:55:00|17522.81|17522.81|17521.13|17521.13|17522.94|17522.94|17519.73|17519.73|0
1697457600000|2023-10-16 12:00:00|17521.19|17521.19|17517.3|17517.3|17521.26|17521.26|17517.3|17517.3|0
1697457900000|2023-10-16 12:05:00|17517.34|17517.34|17505.54|17505.54|17517.34|17517.34|17505.54|17505.54|0
1697458200000|2023-10-16 12:10:00|17505.91|17505.91|17500.61|17500.61|17505.91|17505.91|17500.5|17500.5|0
1697458500000|2023-10-16 12:15:00|17500.86|17500.86|17505.79|17505.79|17505.87|17505.87|17500.86|17500.86|0
1697458800000|2023-10-16 12:20:00|17505.64|17505.64|17502.84|17502.84|17511.71|17511.71|17502.84|17502.84|0
1697459100000|2023-10-16 12:25:00|17502.87|17502.87|17497.84|17497.84|17502.9|17502.9|17496.57|17496.57|0
1697459400000|2023-10-16 12:30:00|17497.89|17497.89|17503.25|17503.25|17511.43|17511.43|17497.89|17497.89|0
1697459700000|2023-10-16 12:35:00|17503.26|17503.26|17499.86|17499.86|17503.27|17503.27|17499.29|17499.29|0
1697460000000|2023-10-16 12:40:00|17499.8|17499.8|17497.36|17497.36|17500.38|17500.38|17497.18|17497.18|0
1697460300000|2023-10-16 12:45:00|17497.34|17497.34|17496.2|17496.2|17497.42|17497.42|17495.28|17495.28|0
1697460600000|2023-10-16 12:50:00|17496.43|17496.43|17497.49|17497.49|17498.67|17498.67|17496.16|17496.16|0
1697460900000|2023-10-16 12:55:00|17497.38|17497.38|17499.7|17499.7|17500.66|17500.66|17497.36|17497.36|0
1697461200000|2023-10-16 13:00:00|17499.46|17499.46|17500.18|17500.18|17500.37|17500.37|17498.31|17498.31|0
1697461500000|2023-10-16 13:05:00|17500.1|17500.1|17498.28|17498.28|17500.18|17500.18|17497.55|17497.55|0
1697461800000|2023-10-16 13:10:00|17498.14|17498.14|17498.84|17498.84|17499.36|17499.36|17498.14|17498.14|0
1697462100000|2023-10-16 13:15:00|17498.99|17498.99|17498.31|17498.31|17501.08|17501.08|17497.59|17497.59|0
1697462400000|2023-10-16 13:20:00|17498.37|17498.37|17500.73|17500.73|17501.25|17501.25|17497.82|17497.82|0
1697462700000|2023-10-16 13:25:00|17500.83|17500.83|17494.23|17494.23|17501.24|17501.24|17493.62|17493.62|0
1697463000000|2023-10-16 13:30:00|17493.9|17493.9|17497.7|17497.7|17499.47|17499.47|17493.64|17493.64|0
1697463300000|2023-10-16 13:35:00|17497.81|17497.81|17493.77|17493.77|17499.41|17499.41|17493.74|17493.74|0
1697463600000|2023-10-16 13:40:00|17493.66|17493.66|17478.93|17478.93|17493.68|17493.68|17476.58|17476.58|0
1697463900000|2023-10-16 13:45:00|17478.81|17478.81|17480.25|17480.25|17486.46|17486.46|17478.81|17478.81|0
1697464200000|2023-10-16 13:50:00|17480.21|17480.21|17488.82|17488.82|17489.04|17489.04|17479.79|17479.79|0
1697464500000|2023-10-16 13:55:00|17488.79|17488.79|17482.77|17482.77|17488.85|17488.85|17482.02|17482.02|0
1697464800000|2023-10-16 14:00:00|17483.23|17483.23|17478.26|17478.26|17483.48|17483.48|17476.88|17476.88|0
1697465100000|2023-10-16 14:05:00|17478.13|17478.13|17472.88|17472.88|17478.13|17478.13|17469.43|17469.43|0
1697465400000|2023-10-16 14:10:00|17473.03|17473.03|17493.8|17493.8|17494.57|17494.57|17473.03|17473.03|0
1697465700000|2023-10-16 14:15:00|17493.94|17493.94|17506.6|17506.6|17506.84|17506.84|17493.94|17493.94|0
1697466000000|2023-10-16 14:20:00|17506.66|17506.66|17528.42|17528.42|17528.42|17528.42|17506.66|17506.66|0
1697466300000|2023-10-16 14:25:00|17528.4|17528.4|17532.74|17532.74|17535.32|17535.32|17527.64|17527.64|0
1697466600000|2023-10-16 14:30:00|17532.85|17532.85|17539.91|17539.91|17540.85|17540.85|17531.37|17531.37|0
1697466900000|2023-10-16 14:35:00|17539.87|17539.87|17542.24|17542.24|17545.13|17545.13|17539.87|17539.87|0
1697467200000|2023-10-16 14:40:00|17542.21|17542.21|17537.47|17537.47|17545.1|17545.1|17534.5|17534.5|0
1697467500000|2023-10-16 14:45:00|17537.59|17537.59|17539.46|17539.46|17540.18|17540.18|17537.46|17537.46|0
1697467800000|2023-10-16 14:50:00|17539.49|17539.49|17539.68|17539.68|17540.91|17540.91|17537.94|17537.94|0
1697468100000|2023-10-16 14:55:00|17539.72|17539.72|17538.58|17538.58|17540.98|17540.98|17536.57|17536.57|0
1697468400000|2023-10-16 15:00:00|17538.82|17538.82|17539.25|17539.25|17543.46|17543.46|17538.82|17538.82|0
1697468700000|2023-10-16 15:05:00|17539.36|17539.36|17536.44|17536.44|17539.61|17539.61|17536.1|17536.1|0
1697469000000|2023-10-16 15:10:00|17536.22|17536.22|17512.96|17512.96|17536.41|17536.41|17512.96|17512.96|0
1697469300000|2023-10-16 15:15:00|17512.97|17512.97|17513.87|17513.87|17518|17518|17512.37|17512.37|0
1697469600000|2023-10-16 15:20:00|17513.8|17513.8|17519.52|17519.52|17520.5|17520.5|17513.01|17513.01|0
1697469900000|2023-10-16 15:25:00|17519.53|17519.53|17521.91|17521.91|17524.54|17524.54|17518.05|17518.05|0
1697526900000|2023-10-17 07:15:00|17548.52|17548.52|17566.59|17566.59|17566.74|17566.74|17548.29|17548.29|0
1697527200000|2023-10-17 07:20:00|17566.66|17566.66|17572.02|17572.02|17573.41|17573.41|17566.31|17566.31|0
1697527500000|2023-10-17 07:25:00|17571.85|17571.85|17564.36|17564.36|17571.85|17571.85|17563.01|17563.01|0
1697527800000|2023-10-17 07:30:00|17564.41|17564.41|17551.52|17551.52|17564.41|17564.41|17549.43|17549.43|0
1697528100000|2023-10-17 07:35:00|17551.66|17551.66|17557.32|17557.32|17558.86|17558.86|17551.54|17551.54|0
1697528400000|2023-10-17 07:40:00|17557.42|17557.42|17565.91|17565.91|17566.12|17566.12|17557.42|17557.42|0
1697528700000|2023-10-17 07:45:00|17566.02|17566.02|17575.43|17575.43|17575.43|17575.43|17566|17566|0
1697529000000|2023-10-17 07:50:00|17575.65|17575.65|17584.87|17584.87|17587.17|17587.17|17575.65|17575.65|0
1697529300000|2023-10-17 07:55:00|17585.03|17585.03|17592.53|17592.53|17592.86|17592.86|17585.03|17585.03|0
1697529600000|2023-10-17 08:00:00|17592.47|17592.47|17596.48|17596.48|17597.92|17597.92|17592.4|17592.4|0
1697529900000|2023-10-17 08:05:00|17596.29|17596.29|17591.23|17591.23|17598.94|17598.94|17591.19|17591.19|0
1697530200000|2023-10-17 08:10:00|17591|17591|17589.23|17589.23|17591.48|17591.48|17587.63|17587.63|0
1697530500000|2023-10-17 08:15:00|17589.12|17589.12|17579.31|17579.31|17589.12|17589.12|17576.49|17576.49|0
1697530800000|2023-10-17 08:20:00|17579.48|17579.48|17588.7|17588.7|17589.54|17589.54|17579.48|17579.48|0
1697531100000|2023-10-17 08:25:00|17588.79|17588.79|17587.53|17587.53|17589.39|17589.39|17584.9|17584.9|0
1697531400000|2023-10-17 08:30:00|17587.43|17587.43|17583.01|17583.01|17589.16|17589.16|17582.81|17582.81|0
1697531700000|2023-10-17 08:35:00|17583.44|17583.44|17558.54|17558.54|17584.01|17584.01|17558.42|17558.42|0
1697532000000|2023-10-17 08:40:00|17558.64|17558.64|17550.38|17550.38|17558.64|17558.64|17545.48|17545.48|0
1697532300000|2023-10-17 08:45:00|17550.27|17550.27|17551.41|17551.41|17552.77|17552.77|17550.21|17550.21|0
1697532600000|2023-10-17 08:50:00|17551.29|17551.29|17548|17548|17551.29|17551.29|17547.52|17547.52|0
1697532900000|2023-10-17 08:55:00|17547.93|17547.93|17545.31|17545.31|17548.59|17548.59|17544.62|17544.62|0
1697533200000|2023-10-17 09:00:00|17545.26|17545.26|17551.88|17551.88|17552.01|17552.01|17544.91|17544.91|0
1697533500000|2023-10-17 09:05:00|17551.74|17551.74|17561.89|17561.89|17562.06|17562.06|17551.68|17551.68|0
1697533800000|2023-10-17 09:10:00|17561.9|17561.9|17570.09|17570.09|17570.6|17570.6|17561.85|17561.85|0
1697534100000|2023-10-17 09:15:00|17570.23|17570.23|17585.85|17585.85|17585.85|17585.85|17570.12|17570.12|0
1697534400000|2023-10-17 09:20:00|17586.04|17586.04|17593.44|17593.44|17593.49|17593.49|17585.75|17585.75|0
1697534700000|2023-10-17 09:25:00|17593.4|17593.4|17592.76|17592.76|17595.05|17595.05|17592.57|17592.57|0
1697535000000|2023-10-17 09:30:00|17592.74|17592.74|17592.5|17592.5|17593.94|17593.94|17591.28|17591.28|0
1697535300000|2023-10-17 09:35:00|17592.61|17592.61|17597.75|17597.75|17597.95|17597.95|17590.58|17590.58|0
1697535600000|2023-10-17 09:40:00|17597.73|17597.73|17594.36|17594.36|17597.83|17597.83|17594.36|17594.36|0
1697535900000|2023-10-17 09:45:00|17594.53|17594.53|17594.27|17594.27|17597.06|17597.06|17593.77|17593.77|0
1697536200000|2023-10-17 09:50:00|17593.74|17593.74|17590|17590|17594.75|17594.75|17588.65|17588.65|0
1697536500000|2023-10-17 09:55:00|17590.07|17590.07|17590.85|17590.85|17591.49|17591.49|17589.91|17589.91|0
1697536800000|2023-10-17 10:00:00|17590.96|17590.96|17590.77|17590.77|17592.07|17592.07|17589.85|17589.85|0
1697537100000|2023-10-17 10:05:00|17590.66|17590.66|17589.82|17589.82|17590.68|17590.68|17588.52|17588.52|0
1697537400000|2023-10-17 10:10:00|17589.9|17589.9|17581.31|17581.31|17589.9|17589.9|17580.66|17580.66|0
1697537700000|2023-10-17 10:15:00|17581.25|17581.25|17570.07|17570.07|17581.25|17581.25|17568.94|17568.94|0
1697538000000|2023-10-17 10:20:00|17570.26|17570.26|17570.96|17570.96|17572.19|17572.19|17568.74|17568.74|0
1697538300000|2023-10-17 10:25:00|17570.92|17570.92|17572.15|17572.15|17577.35|17577.35|17570.51|17570.51|0
1697538600000|2023-10-17 10:30:00|17572.1|17572.1|17571.55|17571.55|17572.1|17572.1|17567.64|17567.64|0
1697538900000|2023-10-17 10:35:00|17571.62|17571.62|17569.09|17569.09|17572.27|17572.27|17568.08|17568.08|0
1697539200000|2023-10-17 10:40:00|17569.34|17569.34|17569.15|17569.15|17569.77|17569.77|17568.05|17568.05|0
1697539500000|2023-10-17 10:45:00|17569.11|17569.11|17574.76|17574.76|17574.76|17574.76|17569.09|17569.09|0
1697539800000|2023-10-17 10:50:00|17574.99|17574.99|17574.4|17574.4|17575.41|17575.41|17573.58|17573.58|0
1697540100000|2023-10-17 10:55:00|17574.27|17574.27|17575.62|17575.62|17577.42|17577.42|17574.26|17574.26|0
1697540400000|2023-10-17 11:00:00|17575.71|17575.71|17571.11|17571.11|17577.53|17577.53|17570.56|17570.56|0
1697540700000|2023-10-17 11:05:00|17571.05|17571.05|17553.51|17553.51|17571.24|17571.24|17553.51|17553.51|0
1697541000000|2023-10-17 11:10:00|17553.36|17553.36|17547.63|17547.63|17553.36|17553.36|17547.46|17547.46|0
1697541300000|2023-10-17 11:15:00|17547.74|17547.74|17545.22|17545.22|17548.03|17548.03|17545.12|17545.12|0
1697541600000|2023-10-17 11:20:00|17545.44|17545.44|17541.03|17541.03|17545.52|17545.52|17540.69|17540.69|0
1697541900000|2023-10-17 11:25:00|17540.83|17540.83|17542.48|17542.48|17543.45|17543.45|17540.83|17540.83|0
1697542200000|2023-10-17 11:30:00|17542.4|17542.4|17544.18|17544.18|17544.82|17544.82|17541.71|17541.71|0
1697542500000|2023-10-17 11:35:00|17544.35|17544.35|17546.16|17546.16|17546.6|17546.6|17543.62|17543.62|0
1697542800000|2023-10-17 11:40:00|17546.21|17546.21|17541.14|17541.14|17546.66|17546.66|17540.06|17540.06|0
1697543100000|2023-10-17 11:45:00|17541.17|17541.17|17549.59|17549.59|17549.59|17549.59|17540.7|17540.7|0
1697543400000|2023-10-17 11:50:00|17549.75|17549.75|17552.96|17552.96|17552.96|17552.96|17549.62|17549.62|0
1697543700000|2023-10-17 11:55:00|17552.93|17552.93|17559.48|17559.48|17559.48|17559.48|17552.93|17552.93|0
1697544000000|2023-10-17 12:00:00|17559.43|17559.43|17568.86|17568.86|17568.97|17568.97|17559.43|17559.43|0
1697544300000|2023-10-17 12:05:00|17569.19|17569.19|17571.64|17571.64|17571.64|17571.64|17569.16|17569.16|0
1697544600000|2023-10-17 12:10:00|17571.52|17571.52|17572.29|17572.29|17575.68|17575.68|17571.47|17571.47|0
1697544900000|2023-10-17 12:15:00|17572.22|17572.22|17582.29|17582.29|17582.64|17582.64|17571.88|17571.88|0
1697545200000|2023-10-17 12:20:00|17582.28|17582.28|17580.35|17580.35|17584.85|17584.85|17580.35|17580.35|0
1697545500000|2023-10-17 12:25:00|17580.21|17580.21|17588.23|17588.23|17588.23|17588.23|17579.53|17579.53|0
1697545800000|2023-10-17 12:30:00|17588.46|17588.46|17577.35|17577.35|17589.33|17589.33|17577.23|17577.23|0
1697546100000|2023-10-17 12:35:00|17577.32|17577.32|17573.71|17573.71|17578.94|17578.94|17573.71|17573.71|0
1697546400000|2023-10-17 12:40:00|17573.68|17573.68|17565.02|17565.02|17574.08|17574.08|17564.64|17564.64|0
1697546700000|2023-10-17 12:45:00|17565.06|17565.06|17551.04|17551.04|17565.17|17565.17|17550.72|17550.72|0
1697547000000|2023-10-17 12:50:00|17550.99|17550.99|17543.11|17543.11|17550.99|17550.99|17543.05|17543.05|0
1697547300000|2023-10-17 12:55:00|17543.03|17543.03|17539.88|17539.88|17543.23|17543.23|17537.99|17537.99|0
1697547600000|2023-10-17 13:00:00|17539.95|17539.95|17535.06|17535.06|17541.24|17541.24|17535.06|17535.06|0
1697547900000|2023-10-17 13:05:00|17534.8|17534.8|17539.25|17539.25|17540.17|17540.17|17533.83|17533.83|0
1697548200000|2023-10-17 13:10:00|17539.32|17539.32|17547.76|17547.76|17547.81|17547.81|17539.25|17539.25|0
1697548500000|2023-10-17 13:15:00|17547.81|17547.81|17543.25|17543.25|17547.81|17547.81|17539.86|17539.86|0
1697548800000|2023-10-17 13:20:00|17543.27|17543.27|17548.64|17548.64|17549.08|17549.08|17543.23|17543.23|0
1697549100000|2023-10-17 13:25:00|17548.74|17548.74|17542.5|17542.5|17549.64|17549.64|17542.37|17542.37|0
1697549400000|2023-10-17 13:30:00|17542.62|17542.62|17568.17|17568.17|17568.17|17568.17|17542.42|17542.42|0
1697549700000|2023-10-17 13:35:00|17568.28|17568.28|17596.16|17596.16|17596.16|17596.16|17568.28|17568.28|0
1697550000000|2023-10-17 13:40:00|17596.19|17596.19|17604.04|17604.04|17610.84|17610.84|17596.06|17596.06|0
1697550300000|2023-10-17 13:45:00|17603.98|17603.98|17594.28|17594.28|17604.07|17604.07|17594.12|17594.12|0
1697550600000|2023-10-17 13:50:00|17594.46|17594.46|17588.24|17588.24|17595.51|17595.51|17587.79|17587.79|0
1697550900000|2023-10-17 13:55:00|17588.18|17588.18|17591.13|17591.13|17591.18|17591.18|17586.85|17586.85|0
1697551200000|2023-10-17 14:00:00|17591.31|17591.31|17577.52|17577.52|17595.71|17595.71|17577.52|17577.52|0
1697551500000|2023-10-17 14:05:00|17577.44|17577.44|17597.88|17597.88|17597.88|17597.88|17574.09|17574.09|0
1697551800000|2023-10-17 14:10:00|17597.96|17597.96|17610.56|17610.56|17611.1|17611.1|17597.96|17597.96|0
1697552100000|2023-10-17 14:15:00|17610.52|17610.52|17625.72|17625.72|17626.1|17626.1|17610.42|17610.42|0
1697552400000|2023-10-17 14:20:00|17625.81|17625.81|17634.06|17634.06|17639.13|17639.13|17625.73|17625.73|0
1697552700000|2023-10-17 14:25:00|17633.87|17633.87|17626.45|17626.45|17635.07|17635.07|17625.58|17625.58|0
1697553000000|2023-10-17 14:30:00|17626.39|17626.39|17627.82|17627.82|17627.95|17627.95|17623.56|17623.56|0
1697553300000|2023-10-17 14:35:00|17627.83|17627.83|17648.14|17648.14|17648.36|17648.36|17627.35|17627.35|0
1697553600000|2023-10-17 14:40:00|17648.39|17648.39|17649.22|17649.22|17652.98|17652.98|17648.05|17648.05|0
1697553900000|2023-10-17 14:45:00|17649.19|17649.19|17648.86|17648.86|17655.76|17655.76|17648.82|17648.82|0
1697554200000|2023-10-17 14:50:00|17648.95|17648.95|17647.21|17647.21|17649.25|17649.25|17645.41|17645.41|0
1697554500000|2023-10-17 14:55:00|17647.46|17647.46|17658.25|17658.25|17658.72|17658.72|17647.34|17647.34|0
1697554800000|2023-10-17 15:00:00|17658.34|17658.34|17668.15|17668.15|17668.92|17668.92|17657.43|17657.43|0
1697555100000|2023-10-17 15:05:00|17668.17|17668.17|17665.98|17665.98|17668.58|17668.58|17665.52|17665.52|0
1697555400000|2023-10-17 15:10:00|17666.02|17666.02|17668.67|17668.67|17668.7|17668.7|17664.06|17664.06|0
1697555700000|2023-10-17 15:15:00|17668.57|17668.57|17670.41|17670.41|17676.67|17676.67|17668.57|17668.57|0
1697556000000|2023-10-17 15:20:00|17670.45|17670.45|17670.47|17670.47|17674.12|17674.12|17669.22|17669.22|0
1697556300000|2023-10-17 15:25:00|17670.31|17670.31|17674.43|17674.43|17675.82|17675.82|17670.24|17670.24|0
1697613300000|2023-10-18 07:15:00|17606.07|17606.07|17584.05|17584.05|17606.85|17606.85|17584.05|17584.05|0
1697613600000|2023-10-18 07:20:00|17583.84|17583.84|17563.73|17563.73|17583.84|17583.84|17563.54|17563.54|0
1697613900000|2023-10-18 07:25:00|17562.9|17562.9|17547.59|17547.59|17562.9|17562.9|17546.54|17546.54|0
1697614200000|2023-10-18 07:30:00|17547.77|17547.77|17555.84|17555.84|17556.3|17556.3|17543.3|17543.3|0
1697614500000|2023-10-18 07:35:00|17555.91|17555.91|17557.56|17557.56|17557.99|17557.99|17554.18|17554.18|0
1697614800000|2023-10-18 07:40:00|17557.62|17557.62|17562.23|17562.23|17562.24|17562.24|17556.84|17556.84|0
1697615100000|2023-10-18 07:45:00|17562.19|17562.19|17564.11|17564.11|17566.94|17566.94|17560.61|17560.61|0
1697615400000|2023-10-18 07:50:00|17564|17564|17563.86|17563.86|17564.07|17564.07|17556.85|17556.85|0
1697615700000|2023-10-18 07:55:00|17563.81|17563.81|17562.26|17562.26|17564.48|17564.48|17560.77|17560.77|0
1697616000000|2023-10-18 08:00:00|17562.37|17562.37|17556.84|17556.84|17563.34|17563.34|17556.79|17556.79|0
1697616300000|2023-10-18 08:05:00|17556.59|17556.59|17549.73|17549.73|17556.59|17556.59|17549.7|17549.7|0
1697616600000|2023-10-18 08:10:00|17549.9|17549.9|17549.84|17549.84|17553.38|17553.38|17549.34|17549.34|0
1697616900000|2023-10-18 08:15:00|17549.68|17549.68|17539.3|17539.3|17550.95|17550.95|17539.3|17539.3|0
1697617200000|2023-10-18 08:20:00|17539.09|17539.09|17555.31|17555.31|17555.97|17555.97|17538.89|17538.89|0
1697617500000|2023-10-18 08:25:00|17555.4|17555.4|17558|17558|17558.23|17558.23|17555.07|17555.07|0
1697617800000|2023-10-18 08:30:00|17558.01|17558.01|17556.48|17556.48|17559.56|17559.56|17556.48|17556.48|0
1697618100000|2023-10-18 08:35:00|17556.27|17556.27|17558.83|17558.83|17558.91|17558.91|17552.49|17552.49|0
1697618400000|2023-10-18 08:40:00|17558.86|17558.86|17561.82|17561.82|17562.22|17562.22|17558.85|17558.85|0
1697618700000|2023-10-18 08:45:00|17561.79|17561.79|17569.41|17569.41|17569.69|17569.69|17561.79|17561.79|0
1697619000000|2023-10-18 08:50:00|17569.38|17569.38|17572.66|17572.66|17572.78|17572.78|17569.18|17569.18|0
1697619300000|2023-10-18 08:55:00|17572.75|17572.75|17573.1|17573.1|17574.73|17574.73|17571.55|17571.55|0
1697619600000|2023-10-18 09:00:00|17572.93|17572.93|17578.01|17578.01|17579.87|17579.87|17572.93|17572.93|0
1697619900000|2023-10-18 09:05:00|17578.09|17578.09|17588.82|17588.82|17589.2|17589.2|17578.09|17578.09|0
1697620200000|2023-10-18 09:10:00|17588.92|17588.92|17592.22|17592.22|17592.88|17592.88|17588.79|17588.79|0
1697620500000|2023-10-18 09:15:00|17592.28|17592.28|17592.02|17592.02|17594.09|17594.09|17591.74|17591.74|0
1697620800000|2023-10-18 09:20:00|17591.95|17591.95|17585.14|17585.14|17591.95|17591.95|17583.28|17583.28|0
1697621100000|2023-10-18 09:25:00|17585.11|17585.11|17574.67|17574.67|17585.31|17585.31|17574.67|17574.67|0
1697621400000|2023-10-18 09:30:00|17574.63|17574.63|17559.85|17559.85|17574.63|17574.63|17559.43|17559.43|0
1697621700000|2023-10-18 09:35:00|17559.79|17559.79|17558.14|17558.14|17561.1|17561.1|17558.14|17558.14|0
1697622000000|2023-10-18 09:40:00|17558.21|17558.21|17560.33|17560.33|17560.77|17560.77|17557.2|17557.2|0
1697622300000|2023-10-18 09:45:00|17560.21|17560.21|17562.63|17562.63|17563.97|17563.97|17558.7|17558.7|0
1697622600000|2023-10-18 09:50:00|17562.43|17562.43|17561.16|17561.16|17562.43|17562.43|17560.2|17560.2|0
1697622900000|2023-10-18 09:55:00|17561.37|17561.37|17552.56|17552.56|17561.51|17561.51|17552.18|17552.18|0
1697623200000|2023-10-18 10:00:00|17552.68|17552.68|17536.43|17536.43|17552.68|17552.68|17536.43|17536.43|0
1697623500000|2023-10-18 10:05:00|17536.32|17536.32|17534.04|17534.04|17536.34|17536.34|17532.95|17532.95|0
1697623800000|2023-10-18 10:10:00|17533.93|17533.93|17511.4|17511.4|17533.94|17533.94|17511.4|17511.4|0
1697624100000|2023-10-18 10:15:00|17511.37|17511.37|17498.84|17498.84|17511.37|17511.37|17497.23|17497.23|0
1697624400000|2023-10-18 10:20:00|17498.8|17498.8|17490.64|17490.64|17499.44|17499.44|17490.59|17490.59|0
1697624700000|2023-10-18 10:25:00|17490.59|17490.59|17486.81|17486.81|17491.29|17491.29|17484.52|17484.52|0
1697625000000|2023-10-18 10:30:00|17486.96|17486.96|17490.13|17490.13|17490.18|17490.18|17486.21|17486.21|0
1697625300000|2023-10-18 10:35:00|17490.07|17490.07|17487.96|17487.96|17490.07|17490.07|17486.59|17486.59|0
1697625600000|2023-10-18 10:40:00|17487.92|17487.92|17487.59|17487.59|17488.86|17488.86|17486.58|17486.58|0
1697625900000|2023-10-18 10:45:00|17487.52|17487.52|17486.36|17486.36|17488.86|17488.86|17486.05|17486.05|0
1697626200000|2023-10-18 10:50:00|17486.4|17486.4|17487.59|17487.59|17487.67|17487.67|17484.64|17484.64|0
1697626500000|2023-10-18 10:55:00|17487.44|17487.44|17483.82|17483.82|17488.97|17488.97|17483.81|17483.81|0
1697626800000|2023-10-18 11:00:00|17483.71|17483.71|17487.85|17487.85|17487.85|17487.85|17481.68|17481.68|0
1697627100000|2023-10-18 11:05:00|17487.77|17487.77|17497.74|17497.74|17497.74|17497.74|17487.77|17487.77|0
1697627400000|2023-10-18 11:10:00|17497.79|17497.79|17495.91|17495.91|17498.29|17498.29|17495.91|17495.91|0
1697627700000|2023-10-18 11:15:00|17495.7|17495.7|17495.33|17495.33|17495.79|17495.79|17493.41|17493.41|0
1697628000000|2023-10-18 11:20:00|17495.22|17495.22|17493.99|17493.99|17495.36|17495.36|17493.3|17493.3|0
1697628300000|2023-10-18 11:25:00|17494.1|17494.1|17505.76|17505.76|17505.76|17505.76|17494.1|17494.1|0
1697628600000|2023-10-18 11:30:00|17505.84|17505.84|17507.88|17507.88|17508.18|17508.18|17504.44|17504.44|0
1697628900000|2023-10-18 11:35:00|17507.82|17507.82|17519.62|17519.62|17519.99|17519.99|17507.82|17507.82|0
1697629200000|2023-10-18 11:40:00|17519.74|17519.74|17516.91|17516.91|17522.41|17522.41|17516.65|17516.65|0
1697629500000|2023-10-18 11:45:00|17516.99|17516.99|17512.58|17512.58|17517.84|17517.84|17512.54|17512.54|0
1697629800000|2023-10-18 11:50:00|17512.5|17512.5|17514.87|17514.87|17514.87|17514.87|17511.76|17511.76|0
1697630100000|2023-10-18 11:55:00|17514.91|17514.91|17518.35|17518.35|17520.05|17520.05|17514.66|17514.66|0
1697630400000|2023-10-18 12:00:00|17518.37|17518.37|17516.43|17516.43|17519.26|17519.26|17516.24|17516.24|0
1697630700000|2023-10-18 12:05:00|17516.29|17516.29|17522.32|17522.32|17522.32|17522.32|17515.6|17515.6|0
1697631000000|2023-10-18 12:10:00|17522.21|17522.21|17520.25|17520.25|17522.64|17522.64|17520.25|17520.25|0
1697631300000|2023-10-18 12:15:00|17520.31|17520.31|17522.08|17522.08|17522.12|17522.12|17519.27|17519.27|0
1697631600000|2023-10-18 12:20:00|17521.96|17521.96|17524.03|17524.03|17524.64|17524.64|17521.49|17521.49|0
1697631900000|2023-10-18 12:25:00|17523.99|17523.99|17522|17522|17524.78|17524.78|17521.41|17521.41|0
1697632200000|2023-10-18 12:30:00|17522.12|17522.12|17521.64|17521.64|17530.3|17530.3|17521.64|17521.64|0
1697632500000|2023-10-18 12:35:00|17521.79|17521.79|17514.84|17514.84|17522.13|17522.13|17514.8|17514.8|0
1697632800000|2023-10-18 12:40:00|17514.85|17514.85|17504.9|17504.9|17514.97|17514.97|17503.83|17503.83|0
1697633100000|2023-10-18 12:45:00|17504.73|17504.73|17494.66|17494.66|17505.29|17505.29|17494.62|17494.62|0
1697633400000|2023-10-18 12:50:00|17494.58|17494.58|17476.73|17476.73|17494.58|17494.58|17476.73|17476.73|0
1697633700000|2023-10-18 12:55:00|17476.62|17476.62|17473.65|17473.65|17476.74|17476.74|17472.4|17472.4|0
1697634000000|2023-10-18 13:00:00|17473.71|17473.71|17485.19|17485.19|17486.58|17486.58|17470.97|17470.97|0
1697634300000|2023-10-18 13:05:00|17484.97|17484.97|17485.74|17485.74|17487.44|17487.44|17484.97|17484.97|0
1697634600000|2023-10-18 13:10:00|17485.78|17485.78|17484.18|17484.18|17488.33|17488.33|17483.61|17483.61|0
1697634900000|2023-10-18 13:15:00|17484.28|17484.28|17476.24|17476.24|17484.28|17484.28|17475.78|17475.78|0
1697635200000|2023-10-18 13:20:00|17476.08|17476.08|17487.53|17487.53|17488.48|17488.48|17475.69|17475.69|0
1697635500000|2023-10-18 13:25:00|17487.8|17487.8|17482.91|17482.91|17487.8|17487.8|17482.88|17482.88|0
1697635800000|2023-10-18 13:30:00|17482.76|17482.76|17480|17480|17482.76|17482.76|17476.99|17476.99|0
1697636100000|2023-10-18 13:35:00|17480.08|17480.08|17469.96|17469.96|17480.71|17480.71|17467.88|17467.88|0
1697636400000|2023-10-18 13:40:00|17469.82|17469.82|17456.44|17456.44|17469.86|17469.86|17456.18|17456.18|0
1697636700000|2023-10-18 13:45:00|17456.48|17456.48|17463.33|17463.33|17463.33|17463.33|17453.88|17453.88|0
1697637000000|2023-10-18 13:50:00|17463.44|17463.44|17438.85|17438.85|17464.42|17464.42|17437.59|17437.59|0
1697637300000|2023-10-18 13:55:00|17438.8|17438.8|17438.34|17438.34|17445.3|17445.3|17436.94|17436.94|0
1697637600000|2023-10-18 14:00:00|17438.11|17438.11|17423.66|17423.66|17438.79|17438.79|17423.65|17423.65|0
1697637900000|2023-10-18 14:05:00|17423.86|17423.86|17431.13|17431.13|17439.02|17439.02|17423.49|17423.49|0
1697638200000|2023-10-18 14:10:00|17430.65|17430.65|17422.77|17422.77|17430.72|17430.72|17422.24|17422.24|0
1697638500000|2023-10-18 14:15:00|17422.56|17422.56|17447.63|17447.63|17447.63|17447.63|17421.35|17421.35|0
1697638800000|2023-10-18 14:20:00|17447.67|17447.67|17462.3|17462.3|17462.4|17462.4|17447.67|17447.67|0
1697639100000|2023-10-18 14:25:00|17462.28|17462.28|17428.82|17428.82|17462.39|17462.39|17428.76|17428.76|0
1697639400000|2023-10-18 14:30:00|17428.76|17428.76|17427.27|17427.27|17432|17432|17424.74|17424.74|0
1697639700000|2023-10-18 14:35:00|17427.43|17427.43|17420.56|17420.56|17428.97|17428.97|17420.05|17420.05|0
1697640000000|2023-10-18 14:40:00|17420.58|17420.58|17418.24|17418.24|17420.58|17420.58|17416|17416|0
1697640300000|2023-10-18 14:45:00|17418.44|17418.44|17412.81|17412.81|17422.02|17422.02|17412.6|17412.6|0
1697640600000|2023-10-18 14:50:00|17412.61|17412.61|17397.45|17397.45|17412.61|17412.61|17396.03|17396.03|0
1697640900000|2023-10-18 14:55:00|17397.5|17397.5|17400.16|17400.16|17400.49|17400.49|17396.22|17396.22|0
1697641200000|2023-10-18 15:00:00|17400.09|17400.09|17416.67|17416.67|17416.77|17416.77|17399.7|17399.7|0
1697641500000|2023-10-18 15:05:00|17416.63|17416.63|17402.5|17402.5|17417.8|17417.8|17402.5|17402.5|0
1697641800000|2023-10-18 15:10:00|17402.43|17402.43|17406.55|17406.55|17406.55|17406.55|17399.25|17399.25|0
1697642100000|2023-10-18 15:15:00|17406.5|17406.5|17415.3|17415.3|17415.3|17415.3|17406.44|17406.44|0
1697642400000|2023-10-18 15:20:00|17415.43|17415.43|17410.47|17410.47|17415.99|17415.99|17408.9|17408.9|0
1697642700000|2023-10-18 15:25:00|17410.39|17410.39|17411.59|17411.59|17414.72|17414.72|17409.81|17409.81|0
1697699700000|2023-10-19 07:15:00|17291.54|17291.54|17301.41|17301.41|17301.41|17301.41|17280.28|17280.28|0
1697700000000|2023-10-19 07:20:00|17301.52|17301.52|17313.02|17313.02|17318.56|17318.56|17301.52|17301.52|0
1697700300000|2023-10-19 07:25:00|17313.1|17313.1|17299.34|17299.34|17314.18|17314.18|17298.15|17298.15|0
1697700600000|2023-10-19 07:30:00|17299.44|17299.44|17288.92|17288.92|17300.25|17300.25|17288.92|17288.92|0
1697700900000|2023-10-19 07:35:00|17288.87|17288.87|17277.76|17277.76|17289.2|17289.2|17271.55|17271.55|0
1697701200000|2023-10-19 07:40:00|17278.12|17278.12|17279.14|17279.14|17280.84|17280.84|17277.26|17277.26|0
1697701500000|2023-10-19 07:45:00|17279.28|17279.28|17267.11|17267.11|17279.53|17279.53|17267.11|17267.11|0
1697701800000|2023-10-19 07:50:00|17267.06|17267.06|17279.18|17279.18|17279.33|17279.33|17258.49|17258.49|0
1697702100000|2023-10-19 07:55:00|17279.11|17279.11|17285.03|17285.03|17285.13|17285.13|17279.11|17279.11|0
1697702400000|2023-10-19 08:00:00|17284.99|17284.99|17286.05|17286.05|17287.25|17287.25|17283.23|17283.23|0
1697702700000|2023-10-19 08:05:00|17286.12|17286.12|17287.3|17287.3|17293.73|17293.73|17283.8|17283.8|0
1697703000000|2023-10-19 08:10:00|17287.24|17287.24|17282.71|17282.71|17287.24|17287.24|17281.2|17281.2|0
1697703300000|2023-10-19 08:15:00|17282.47|17282.47|17295.85|17295.85|17295.97|17295.97|17281.5|17281.5|0
1697703600000|2023-10-19 08:20:00|17296.04|17296.04|17297.87|17297.87|17300.88|17300.88|17295.93|17295.93|0
1697703900000|2023-10-19 08:25:00|17297.91|17297.91|17302.72|17302.72|17306.37|17306.37|17297.79|17297.79|0
1697704200000|2023-10-19 08:30:00|17302.89|17302.89|17301.79|17301.79|17303.23|17303.23|17299.37|17299.37|0
1697704500000|2023-10-19 08:35:00|17301.74|17301.74|17291.9|17291.9|17302.92|17302.92|17291.9|17291.9|0
1697704800000|2023-10-19 08:40:00|17291.97|17291.97|17291.94|17291.94|17293.37|17293.37|17288.94|17288.94|0
1697705100000|2023-10-19 08:45:00|17292|17292|17291.7|17291.7|17294.35|17294.35|17291.49|17291.49|0
1697705400000|2023-10-19 08:50:00|17291.96|17291.96|17293.94|17293.94|17293.94|17293.94|17288.46|17288.46|0
1697705700000|2023-10-19 08:55:00|17293.97|17293.97|17293.12|17293.12|17293.97|17293.97|17291.38|17291.38|0
1697706000000|2023-10-19 09:00:00|17293.04|17293.04|17296.57|17296.57|17296.57|17296.57|17291.85|17291.85|0
1697706300000|2023-10-19 09:05:00|17296.37|17296.37|17295.51|17295.51|17296.54|17296.54|17291.9|17291.9|0
1697706600000|2023-10-19 09:10:00|17295.42|17295.42|17297.82|17297.82|17300.17|17300.17|17295.42|17295.42|0
1697706900000|2023-10-19 09:15:00|17297.76|17297.76|17292.95|17292.95|17297.76|17297.76|17292.95|17292.95|0
1697707200000|2023-10-19 09:20:00|17292.99|17292.99|17293.96|17293.96|17294.7|17294.7|17291.72|17291.72|0
1697707500000|2023-10-19 09:25:00|17293.83|17293.83|17299.63|17299.63|17300.94|17300.94|17293.69|17293.69|0
1697707800000|2023-10-19 09:30:00|17299.55|17299.55|17306.71|17306.71|17307.28|17307.28|17299.23|17299.23|0
1697708100000|2023-10-19 09:35:00|17306.63|17306.63|17314.65|17314.65|17314.91|17314.91|17306.59|17306.59|0
1697708400000|2023-10-19 09:40:00|17314.56|17314.56|17318.62|17318.62|17318.94|17318.94|17314.11|17314.11|0
1697708700000|2023-10-19 09:45:00|17318.38|17318.38|17318.09|17318.09|17321.85|17321.85|17317.52|17317.52|0
1697709000000|2023-10-19 09:50:00|17318.11|17318.11|17318.82|17318.82|17319.47|17319.47|17317.07|17317.07|0
1697709300000|2023-10-19 09:55:00|17318.97|17318.97|17320.9|17320.9|17322.59|17322.59|17318.97|17318.97|0
1697709600000|2023-10-19 10:00:00|17321.15|17321.15|17357.54|17357.54|17359.67|17359.67|17320.94|17320.94|0
1697709900000|2023-10-19 10:05:00|17357.57|17357.57|17357.23|17357.23|17357.89|17357.89|17352.58|17352.58|0
1697710200000|2023-10-19 10:10:00|17357.11|17357.11|17355.59|17355.59|17357.64|17357.64|17354.53|17354.53|0
1697710500000|2023-10-19 10:15:00|17355.66|17355.66|17361.91|17361.91|17362.72|17362.72|17355.62|17355.62|0
1697710800000|2023-10-19 10:20:00|17361.94|17361.94|17364.76|17364.76|17365.34|17365.34|17359.87|17359.87|0
1697711100000|2023-10-19 10:25:00|17364.7|17364.7|17369.46|17369.46|17370.61|17370.61|17364.62|17364.62|0
1697711400000|2023-10-19 10:30:00|17369.51|17369.51|17376.77|17376.77|17376.81|17376.81|17369.46|17369.46|0
1697711700000|2023-10-19 10:35:00|17376.65|17376.65|17382.03|17382.03|17382.09|17382.09|17375.42|17375.42|0
1697712000000|2023-10-19 10:40:00|17382.15|17382.15|17393.06|17393.06|17393.13|17393.13|17382.15|17382.15|0
1697712300000|2023-10-19 10:45:00|17393.15|17393.15|17392.99|17392.99|17396.74|17396.74|17392.7|17392.7|0
1697712600000|2023-10-19 10:50:00|17393.07|17393.07|17387.23|17387.23|17393.25|17393.25|17387.15|17387.15|0
1697712900000|2023-10-19 10:55:00|17387.1|17387.1|17390.37|17390.37|17390.58|17390.58|17385.11|17385.11|0
1697713200000|2023-10-19 11:00:00|17390.62|17390.62|17391.94|17391.94|17395.52|17395.52|17390.32|17390.32|0
1697713500000|2023-10-19 11:05:00|17391.83|17391.83|17382.7|17382.7|17391.83|17391.83|17382.05|17382.05|0
1697713800000|2023-10-19 11:10:00|17382.64|17382.64|17384.68|17384.68|17385.32|17385.32|17381.58|17381.58|0
1697714100000|2023-10-19 11:15:00|17384.81|17384.81|17380.8|17380.8|17385.26|17385.26|17380.77|17380.77|0
1697714400000|2023-10-19 11:20:00|17380.99|17380.99|17376.1|17376.1|17381.01|17381.01|17376.1|17376.1|0
1697714700000|2023-10-19 11:25:00|17375.95|17375.95|17369.01|17369.01|17376.36|17376.36|17368.63|17368.63|0
1697715000000|2023-10-19 11:30:00|17368.62|17368.62|17352.01|17352.01|17368.72|17368.72|17351.59|17351.59|0
1697715300000|2023-10-19 11:35:00|17351.97|17351.97|17350.09|17350.09|17352.46|17352.46|17349.11|17349.11|0
1697715600000|2023-10-19 11:40:00|17350.16|17350.16|17349.01|17349.01|17352.52|17352.52|17348.74|17348.74|0
1697715900000|2023-10-19 11:45:00|17348.63|17348.63|17351.06|17351.06|17351.45|17351.45|17347.85|17347.85|0
1697716200000|2023-10-19 11:50:00|17351.1|17351.1|17345.84|17345.84|17351.16|17351.16|17345.84|17345.84|0
1697716500000|2023-10-19 11:55:00|17345.8|17345.8|17344.16|17344.16|17346.11|17346.11|17341.72|17341.72|0
1697716800000|2023-10-19 12:00:00|17344|17344|17338.87|17338.87|17344.12|17344.12|17338.53|17338.53|0
1697717100000|2023-10-19 12:05:00|17338.91|17338.91|17334.64|17334.64|17339.52|17339.52|17334.64|17334.64|0
1697717400000|2023-10-19 12:10:00|17334.49|17334.49|17336.86|17336.86|17337.26|17337.26|17334.46|17334.46|0
1697717700000|2023-10-19 12:15:00|17336.96|17336.96|17339.41|17339.41|17340.09|17340.09|17333.92|17333.92|0
1697718000000|2023-10-19 12:20:00|17339.63|17339.63|17336.1|17336.1|17340.34|17340.34|17334.48|17334.48|0
1697718300000|2023-10-19 12:25:00|17336.06|17336.06|17331.73|17331.73|17336.39|17336.39|17331.49|17331.49|0
1697718600000|2023-10-19 12:30:00|17331.69|17331.69|17318.89|17318.89|17334.45|17334.45|17317.89|17317.89|0
1697718900000|2023-10-19 12:35:00|17318.96|17318.96|17322.59|17322.59|17328.73|17328.73|17314.68|17314.68|0
1697719200000|2023-10-19 12:40:00|17322.4|17322.4|17311.64|17311.64|17323.53|17323.53|17310.5|17310.5|0
1697719500000|2023-10-19 12:45:00|17311.72|17311.72|17311.06|17311.06|17313.81|17313.81|17310.86|17310.86|0
1697719800000|2023-10-19 12:50:00|17311.04|17311.04|17308.33|17308.33|17311.04|17311.04|17302.41|17302.41|0
1697720100000|2023-10-19 12:55:00|17308.43|17308.43|17307.63|17307.63|17309.43|17309.43|17307|17307|0
1697720400000|2023-10-19 13:00:00|17307.26|17307.26|17306.67|17306.67|17308.06|17308.06|17304.34|17304.34|0
1697720700000|2023-10-19 13:05:00|17306.64|17306.64|17301.46|17301.46|17306.64|17306.64|17301.39|17301.39|0
1697721000000|2023-10-19 13:10:00|17301.27|17301.27|17294.09|17294.09|17301.42|17301.42|17293.8|17293.8|0
1697721300000|2023-10-19 13:15:00|17294.03|17294.03|17295.23|17295.23|17296.12|17296.12|17293.95|17293.95|0
1697721600000|2023-10-19 13:20:00|17295.3|17295.3|17291.83|17291.83|17295.89|17295.89|17291.65|17291.65|0
1697721900000|2023-10-19 13:25:00|17291.74|17291.74|17280.76|17280.76|17292.05|17292.05|17280.73|17280.73|0
1697722200000|2023-10-19 13:30:00|17280.75|17280.75|17278.97|17278.97|17280.96|17280.96|17272.67|17272.67|0
1697722500000|2023-10-19 13:35:00|17279|17279|17267.39|17267.39|17279|17279|17265.83|17265.83|0
1697722800000|2023-10-19 13:40:00|17267.46|17267.46|17264.33|17264.33|17272|17272|17264.07|17264.07|0
1697723100000|2023-10-19 13:45:00|17264.21|17264.21|17256.39|17256.39|17264.21|17264.21|17251.75|17251.75|0
1697723400000|2023-10-19 13:50:00|17256.46|17256.46|17253.53|17253.53|17258.86|17258.86|17252.52|17252.52|0
1697723700000|2023-10-19 13:55:00|17253.49|17253.49|17258.3|17258.3|17258.3|17258.3|17253.49|17253.49|0
1697724000000|2023-10-19 14:00:00|17258.34|17258.34|17254.25|17254.25|17258.8|17258.8|17249.92|17249.92|0
1697724300000|2023-10-19 14:05:00|17254.38|17254.38|17254.36|17254.36|17256.51|17256.51|17251.21|17251.21|0
1697724600000|2023-10-19 14:10:00|17254.72|17254.72|17266.6|17266.6|17266.76|17266.76|17254.72|17254.72|0
1697724900000|2023-10-19 14:15:00|17266.63|17266.63|17262.9|17262.9|17270.13|17270.13|17262.9|17262.9|0
1697725200000|2023-10-19 14:20:00|17262.98|17262.98|17262.13|17262.13|17263.83|17263.83|17260.79|17260.79|0
1697725500000|2023-10-19 14:25:00|17262.28|17262.28|17257.8|17257.8|17262.61|17262.61|17257.8|17257.8|0
1697725800000|2023-10-19 14:30:00|17257.53|17257.53|17253.6|17253.6|17257.53|17257.53|17252.36|17252.36|0
1697726100000|2023-10-19 14:35:00|17253.64|17253.64|17254.56|17254.56|17256.47|17256.47|17252.73|17252.73|0
1697726400000|2023-10-19 14:40:00|17254.69|17254.69|17255.54|17255.54|17256.05|17256.05|17252|17252|0
1697726700000|2023-10-19 14:45:00|17255.49|17255.49|17255.85|17255.85|17256.39|17256.39|17253.32|17253.32|0
1697727000000|2023-10-19 14:50:00|17255.89|17255.89|17257.45|17257.45|17259.23|17259.23|17255.57|17255.57|0
1697727300000|2023-10-19 14:55:00|17257.19|17257.19|17258.2|17258.2|17259.75|17259.75|17256.96|17256.96|0
1697727600000|2023-10-19 15:00:00|17258.15|17258.15|17256.06|17256.06|17259.63|17259.63|17255.65|17255.65|0
1697727900000|2023-10-19 15:05:00|17256.25|17256.25|17255.73|17255.73|17260.71|17260.71|17252.39|17252.39|0
1697728200000|2023-10-19 15:10:00|17255.68|17255.68|17248.97|17248.97|17255.78|17255.78|17248.76|17248.76|0
1697728500000|2023-10-19 15:15:00|17249.08|17249.08|17246.72|17246.72|17249.82|17249.82|17244.74|17244.74|0
1697728800000|2023-10-19 15:20:00|17246.75|17246.75|17236|17236|17247.36|17247.36|17232|17232|0
1697729100000|2023-10-19 15:25:00|17236.09|17236.09|17240.94|17240.94|17243.15|17243.15|17236.09|17236.09|0
1697786100000|2023-10-20 07:15:00|17086.15|17086.15|17080.9|17080.9|17086.79|17086.79|17077.79|17077.79|0
1697786400000|2023-10-20 07:20:00|17081|17081|17080.5|17080.5|17082.23|17082.23|17077.67|17077.67|0
1697786700000|2023-10-20 07:25:00|17080.39|17080.39|17075.3|17075.3|17082.94|17082.94|17074.51|17074.51|0
1697787000000|2023-10-20 07:30:00|17075.18|17075.18|17085.78|17085.78|17087.51|17087.51|17072.51|17072.51|0
1697787300000|2023-10-20 07:35:00|17085.74|17085.74|17104.94|17104.94|17105.87|17105.87|17085.55|17085.55|0
1697787600000|2023-10-20 07:40:00|17104.98|17104.98|17100.36|17100.36|17107.46|17107.46|17100.2|17100.2|0
1697787900000|2023-10-20 07:45:00|17100.4|17100.4|17095.59|17095.59|17101.27|17101.27|17094.12|17094.12|0
1697788200000|2023-10-20 07:50:00|17095.47|17095.47|17100.64|17100.64|17100.64|17100.64|17095.12|17095.12|0
1697788500000|2023-10-20 07:55:00|17100.52|17100.52|17103.35|17103.35|17106.47|17106.47|17098.98|17098.98|0
1697788800000|2023-10-20 08:00:00|17103.28|17103.28|17095.79|17095.79|17103.28|17103.28|17090.89|17090.89|0
1697789100000|2023-10-20 08:05:00|17095.72|17095.72|17097.78|17097.78|17101.52|17101.52|17095.61|17095.61|0
1697789400000|2023-10-20 08:10:00|17097.84|17097.84|17108.95|17108.95|17108.95|17108.95|17097.76|17097.76|0
1697789700000|2023-10-20 08:15:00|17108.85|17108.85|17114.64|17114.64|17114.64|17114.64|17108.58|17108.58|0
1697790000000|2023-10-20 08:20:00|17114.68|17114.68|17117.23|17117.23|17117.82|17117.82|17114.19|17114.19|0
1697790300000|2023-10-20 08:25:00|17117.27|17117.27|17124.3|17124.3|17125.19|17125.19|17116.94|17116.94|0
1697790600000|2023-10-20 08:30:00|17124.38|17124.38|17129|17129|17129|17129|17121.82|17121.82|0
1697790900000|2023-10-20 08:35:00|17129.09|17129.09|17131.43|17131.43|17131.51|17131.51|17127.53|17127.53|0
1697791200000|2023-10-20 08:40:00|17131.48|17131.48|17131.54|17131.54|17132.46|17132.46|17129.55|17129.55|0
1697791500000|2023-10-20 08:45:00|17131.58|17131.58|17136.13|17136.13|17136.13|17136.13|17131.47|17131.47|0
1697791800000|2023-10-20 08:50:00|17136.41|17136.41|17123.87|17123.87|17137.16|17137.16|17123.87|17123.87|0
1697792100000|2023-10-20 08:55:00|17123.67|17123.67|17112.06|17112.06|17123.67|17123.67|17111.98|17111.98|0
1697792400000|2023-10-20 09:00:00|17111.83|17111.83|17112.51|17112.51|17112.72|17112.72|17110.7|17110.7|0
1697792700000|2023-10-20 09:05:00|17112.44|17112.44|17103.14|17103.14|17112.49|17112.49|17102.77|17102.77|0
1697793000000|2023-10-20 09:10:00|17103.06|17103.06|17103.32|17103.32|17104.63|17104.63|17102.26|17102.26|0
1697793300000|2023-10-20 09:15:00|17103.79|17103.79|17100.84|17100.84|17109.09|17109.09|17100.57|17100.57|0
1697793600000|2023-10-20 09:20:00|17100.76|17100.76|17081.49|17081.49|17100.76|17100.76|17081.11|17081.11|0
1697793900000|2023-10-20 09:25:00|17081.26|17081.26|17086.99|17086.99|17091.13|17091.13|17080.72|17080.72|0
1697794200000|2023-10-20 09:30:00|17086.96|17086.96|17084.46|17084.46|17087.44|17087.44|17083.8|17083.8|0
1697794500000|2023-10-20 09:35:00|17084.44|17084.44|17087.73|17087.73|17087.73|17087.73|17082.23|17082.23|0
1697794800000|2023-10-20 09:40:00|17087.67|17087.67|17099.43|17099.43|17100.09|17100.09|17087.32|17087.32|0
1697795100000|2023-10-20 09:45:00|17099.49|17099.49|17107.39|17107.39|17107.39|17107.39|17098.95|17098.95|0
1697795400000|2023-10-20 09:50:00|17107.83|17107.83|17132.16|17132.16|17136.94|17136.94|17107.83|17107.83|0
1697795700000|2023-10-20 09:55:00|17132.08|17132.08|17126.56|17126.56|17132.58|17132.58|17122.83|17122.83|0
1697796000000|2023-10-20 10:00:00|17126.47|17126.47|17127.19|17127.19|17127.83|17127.83|17120.18|17120.18|0
1697796300000|2023-10-20 10:05:00|17127.13|17127.13|17129.88|17129.88|17130.14|17130.14|17126.27|17126.27|0
1697796600000|2023-10-20 10:10:00|17129.93|17129.93|17124.33|17124.33|17130.4|17130.4|17124.33|17124.33|0
1697796900000|2023-10-20 10:15:00|17124.37|17124.37|17123.48|17123.48|17124.95|17124.95|17122.44|17122.44|0
1697797200000|2023-10-20 10:20:00|17123.41|17123.41|17120.2|17120.2|17123.41|17123.41|17119.68|17119.68|0
1697797500000|2023-10-20 10:25:00|17120.13|17120.13|17114.46|17114.46|17120.85|17120.85|17113.97|17113.97|0
1697797800000|2023-10-20 10:30:00|17114.37|17114.37|17117.34|17117.34|17117.79|17117.79|17114.08|17114.08|0
1697798100000|2023-10-20 10:35:00|17117.16|17117.16|17122.75|17122.75|17123.71|17123.71|17117.03|17117.03|0
1697798400000|2023-10-20 10:40:00|17122.91|17122.91|17117.99|17117.99|17123.25|17123.25|17117.75|17117.75|0
1697798700000|2023-10-20 10:45:00|17117.95|17117.95|17116.82|17116.82|17118.23|17118.23|17115.14|17115.14|0
1697799000000|2023-10-20 10:50:00|17116.88|17116.88|17120.84|17120.84|17121.2|17121.2|17116.88|17116.88|0
1697799300000|2023-10-20 10:55:00|17120.77|17120.77|17121.26|17121.26|17122.8|17122.8|17120.72|17120.72|0
1697799600000|2023-10-20 11:00:00|17121.14|17121.14|17120.98|17120.98|17123.62|17123.62|17120.67|17120.67|0
1697799900000|2023-10-20 11:05:00|17120.87|17120.87|17120.25|17120.25|17121.04|17121.04|17119.38|17119.38|0
1697800200000|2023-10-20 11:10:00|17120.19|17120.19|17120.27|17120.27|17120.27|17120.27|17118.58|17118.58|0
1697800500000|2023-10-20 11:15:00|17120.31|17120.31|17121.33|17121.33|17122.48|17122.48|17120.31|17120.31|0
1697800800000|2023-10-20 11:20:00|17121.32|17121.32|17115.22|17115.22|17121.68|17121.68|17113.51|17113.51|0
1697801100000|2023-10-20 11:25:00|17115.3|17115.3|17111.79|17111.79|17115.6|17115.6|17111.79|17111.79|0
1697801400000|2023-10-20 11:30:00|17111.57|17111.57|17106.57|17106.57|17111.57|17111.57|17105.78|17105.78|0
1697801700000|2023-10-20 11:35:00|17106.6|17106.6|17102.31|17102.31|17106.66|17106.66|17102.17|17102.17|0
1697802000000|2023-10-20 11:40:00|17102.28|17102.28|17085.44|17085.44|17102.44|17102.44|17085.44|17085.44|0
1697802300000|2023-10-20 11:45:00|17085.36|17085.36|17082.61|17082.61|17085.68|17085.68|17082.54|17082.54|0
1697802600000|2023-10-20 11:50:00|17082.64|17082.64|17078.77|17078.77|17082.68|17082.68|17078.53|17078.53|0
1697802900000|2023-10-20 11:55:00|17078.81|17078.81|17078.52|17078.52|17081.17|17081.17|17078.29|17078.29|0
1697803200000|2023-10-20 12:00:00|17078.62|17078.62|17075.16|17075.16|17078.85|17078.85|17074.88|17074.88|0
1697803500000|2023-10-20 12:05:00|17075.13|17075.13|17073.11|17073.11|17076.74|17076.74|17072.82|17072.82|0
1697803800000|2023-10-20 12:10:00|17073.23|17073.23|17072.52|17072.52|17073.8|17073.8|17071.93|17071.93|0
1697804100000|2023-10-20 12:15:00|17072.56|17072.56|17071.39|17071.39|17072.56|17072.56|17069.99|17069.99|0
1697804400000|2023-10-20 12:20:00|17071.33|17071.33|17060.31|17060.31|17072.3|17072.3|17060.31|17060.31|0
1697804700000|2023-10-20 12:25:00|17060.19|17060.19|17050.66|17050.66|17060.19|17060.19|17050.55|17050.55|0
1697805000000|2023-10-20 12:30:00|17050.56|17050.56|17054.67|17054.67|17055.28|17055.28|17049.73|17049.73|0
1697805300000|2023-10-20 12:35:00|17054.83|17054.83|17051.05|17051.05|17055.01|17055.01|17050.78|17050.78|0
1697805600000|2023-10-20 12:40:00|17051.12|17051.12|17049.14|17049.14|17053.21|17053.21|17049.14|17049.14|0
1697805900000|2023-10-20 12:45:00|17049.1|17049.1|17045.18|17045.18|17049.3|17049.3|17045.18|17045.18|0
1697806200000|2023-10-20 12:50:00|17045.26|17045.26|17042.6|17042.6|17045.46|17045.46|17042.58|17042.58|0
1697806500000|2023-10-20 12:55:00|17042.65|17042.65|17040.76|17040.76|17043.1|17043.1|17040.54|17040.54|0
1697806800000|2023-10-20 13:00:00|17040.84|17040.84|17047.2|17047.2|17047.25|17047.25|17040.84|17040.84|0
1697807100000|2023-10-20 13:05:00|17047.28|17047.28|17055.51|17055.51|17055.68|17055.68|17047.14|17047.14|0
1697807400000|2023-10-20 13:10:00|17055.46|17055.46|17056.43|17056.43|17056.49|17056.49|17054.23|17054.23|0
1697807700000|2023-10-20 13:15:00|17056.36|17056.36|17063.99|17063.99|17063.99|17063.99|17056.2|17056.2|0
1697808000000|2023-10-20 13:20:00|17064.08|17064.08|17064.4|17064.4|17064.4|17064.4|17061.55|17061.55|0
1697808300000|2023-10-20 13:25:00|17064.34|17064.34|17075.17|17075.17|17075.17|17075.17|17063.75|17063.75|0
1697808600000|2023-10-20 13:30:00|17075.22|17075.22|17087.71|17087.71|17088.39|17088.39|17073.38|17073.38|0
1697808900000|2023-10-20 13:35:00|17087.57|17087.57|17089.83|17089.83|17096.1|17096.1|17087.36|17087.36|0
1697809200000|2023-10-20 13:40:00|17089.75|17089.75|17098.11|17098.11|17099.25|17099.25|17087.97|17087.97|0
1697809500000|2023-10-20 13:45:00|17098.05|17098.05|17104.57|17104.57|17104.57|17104.57|17093.26|17093.26|0
1697809800000|2023-10-20 13:50:00|17104.72|17104.72|17092.81|17092.81|17106.1|17106.1|17091.7|17091.7|0
1697810100000|2023-10-20 13:55:00|17092.82|17092.82|17095.32|17095.32|17097.25|17097.25|17092.82|17092.82|0
1697810400000|2023-10-20 14:00:00|17095.11|17095.11|17085.62|17085.62|17095.11|17095.11|17084.82|17084.82|0
1697810700000|2023-10-20 14:05:00|17085.61|17085.61|17061.55|17061.55|17085.73|17085.73|17059.55|17059.55|0
1697811000000|2023-10-20 14:10:00|17061.47|17061.47|17058.29|17058.29|17061.73|17061.73|17056.64|17056.64|0
1697811300000|2023-10-20 14:15:00|17058.22|17058.22|17058.44|17058.44|17058.95|17058.95|17056.46|17056.46|0
1697811600000|2023-10-20 14:20:00|17058.49|17058.49|17060.48|17060.48|17062.73|17062.73|17054.1|17054.1|0
1697811900000|2023-10-20 14:25:00|17060.59|17060.59|17052.15|17052.15|17060.97|17060.97|17051.93|17051.93|0
1697812200000|2023-10-20 14:30:00|17052.09|17052.09|17064.73|17064.73|17064.73|17064.73|17048.57|17048.57|0
1697812500000|2023-10-20 14:35:00|17064.53|17064.53|17059.3|17059.3|17067.88|17067.88|17059.3|17059.3|0
1697812800000|2023-10-20 14:40:00|17059.25|17059.25|17051.74|17051.74|17061.54|17061.54|17051.74|17051.74|0
1697813100000|2023-10-20 14:45:00|17051.67|17051.67|17078.8|17078.8|17078.99|17078.99|17050.83|17050.83|0
1697813400000|2023-10-20 14:50:00|17078.95|17078.95|17082.92|17082.92|17086.49|17086.49|17078.95|17078.95|0
1697813700000|2023-10-20 14:55:00|17082.89|17082.89|17075.78|17075.78|17082.89|17082.89|17074.66|17074.66|0
1697814000000|2023-10-20 15:00:00|17075.64|17075.64|17073.91|17073.91|17080.92|17080.92|17073.91|17073.91|0
1697814300000|2023-10-20 15:05:00|17073.84|17073.84|17069.27|17069.27|17074.37|17074.37|17069.27|17069.27|0
1697814600000|2023-10-20 15:10:00|17069.15|17069.15|17056.04|17056.04|17069.15|17069.15|17056.04|17056.04|0
1697814900000|2023-10-20 15:15:00|17056.12|17056.12|17055.45|17055.45|17057.61|17057.61|17054.12|17054.12|0
1697815200000|2023-10-20 15:20:00|17055.82|17055.82|17048.15|17048.15|17056.44|17056.44|17047.37|17047.37|0
1697815500000|2023-10-20 15:25:00|17048.07|17048.07|17058.15|17058.15|17059.15|17059.15|17047.97|17047.97|0
1698045300000|2023-10-23 07:15:00|17034.96|17034.96|17037.01|17037.01|17038.1|17038.1|17029.69|17029.69|0
1698045600000|2023-10-23 07:20:00|17036.94|17036.94|17019.78|17019.78|17041.92|17041.92|17018.79|17018.79|0
1698045900000|2023-10-23 07:25:00|17019.92|17019.92|17016.78|17016.78|17021.68|17021.68|17016.78|17016.78|0
1698046200000|2023-10-23 07:30:00|17016.48|17016.48|17001.96|17001.96|17016.48|17016.48|17000.45|17000.45|0
1698046500000|2023-10-23 07:35:00|17001.67|17001.67|16994.11|16994.11|17004.71|17004.71|16994.11|16994.11|0
1698046800000|2023-10-23 07:40:00|16993.76|16993.76|16988.41|16988.41|16993.85|16993.85|16988.41|16988.41|0
1698047100000|2023-10-23 07:45:00|16988.52|16988.52|16994.09|16994.09|16994.23|16994.23|16985.93|16985.93|0
1698047400000|2023-10-23 07:50:00|16994.01|16994.01|16975.42|16975.42|16994.01|16994.01|16975.42|16975.42|0
1698047700000|2023-10-23 07:55:00|16975.53|16975.53|16954.77|16954.77|16975.68|16975.68|16954.41|16954.41|0
1698048000000|2023-10-23 08:00:00|16954.57|16954.57|16929.01|16929.01|16954.57|16954.57|16924.09|16924.09|0
1698048300000|2023-10-23 08:05:00|16929.12|16929.12|16941.89|16941.89|16942.19|16942.19|16928.93|16928.93|0
1698048600000|2023-10-23 08:10:00|16941.76|16941.76|16943.17|16943.17|16945.61|16945.61|16939.02|16939.02|0
1698048900000|2023-10-23 08:15:00|16942.91|16942.91|16949.22|16949.22|16949.22|16949.22|16940.28|16940.28|0
1698049200000|2023-10-23 08:20:00|16949.67|16949.67|16949.79|16949.79|16950.36|16950.36|16946.34|16946.34|0
1698049500000|2023-10-23 08:25:00|16949.9|16949.9|16949.47|16949.47|16950.16|16950.16|16947.26|16947.26|0
1698049800000|2023-10-23 08:30:00|16949.59|16949.59|16948.57|16948.57|16951.32|16951.32|16944.54|16944.54|0
1698050100000|2023-10-23 08:35:00|16948.82|16948.82|16962.12|16962.12|16962.12|16962.12|16948.82|16948.82|0
1698050400000|2023-10-23 08:40:00|16962.37|16962.37|16971.57|16971.57|16971.57|16971.57|16962.09|16962.09|0
1698050700000|2023-10-23 08:45:00|16971.49|16971.49|16977.6|16977.6|16978.22|16978.22|16971.31|16971.31|0
1698051000000|2023-10-23 08:50:00|16977.71|16977.71|16968.42|16968.42|16977.71|16977.71|16967.44|16967.44|0
1698051300000|2023-10-23 08:55:00|16968.51|16968.51|16969.08|16969.08|16973.98|16973.98|16968.24|16968.24|0
1698051600000|2023-10-23 09:00:00|16969.05|16969.05|16963.42|16963.42|16969.35|16969.35|16962.9|16962.9|0
1698051900000|2023-10-23 09:05:00|16963.2|16963.2|16954.92|16954.92|16963.8|16963.8|16954.63|16954.63|0
1698052200000|2023-10-23 09:10:00|16954.79|16954.79|16949.77|16949.77|16955.94|16955.94|16949.77|16949.77|0
1698052500000|2023-10-23 09:15:00|16949.88|16949.88|16956.9|16956.9|16959.21|16959.21|16949.21|16949.21|0
1698052800000|2023-10-23 09:20:00|16956.79|16956.79|16955.83|16955.83|16956.83|16956.83|16953.81|16953.81|0
1698053100000|2023-10-23 09:25:00|16955.88|16955.88|16948.96|16948.96|16956.52|16956.52|16948.88|16948.88|0
1698053400000|2023-10-23 09:30:00|16949.03|16949.03|16927.66|16927.66|16949.04|16949.04|16925.93|16925.93|0
1698053700000|2023-10-23 09:35:00|16927.62|16927.62|16915.26|16915.26|16927.73|16927.73|16915.26|16915.26|0
1698054000000|2023-10-23 09:40:00|16915.17|16915.17|16906.79|16906.79|16915.17|16915.17|16903.78|16903.78|0
1698054300000|2023-10-23 09:45:00|16906.82|16906.82|16896.32|16896.32|16906.82|16906.82|16894.47|16894.47|0
1698054600000|2023-10-23 09:50:00|16896.19|16896.19|16902.55|16902.55|16903.05|16903.05|16896.06|16896.06|0
1698054900000|2023-10-23 09:55:00|16902.49|16902.49|16897.04|16897.04|16903.45|16903.45|16896.94|16896.94|0
1698055200000|2023-10-23 10:00:00|16896.96|16896.96|16907.06|16907.06|16907.06|16907.06|16896.7|16896.7|0
1698055500000|2023-10-23 10:05:00|16907.1|16907.1|16905.43|16905.43|16907.99|16907.99|16903.65|16903.65|0
1698055800000|2023-10-23 10:10:00|16905.41|16905.41|16914.26|16914.26|16914.26|16914.26|16905.41|16905.41|0
1698056100000|2023-10-23 10:15:00|16914.15|16914.15|16927.38|16927.38|16928.21|16928.21|16913.08|16913.08|0
1698056400000|2023-10-23 10:20:00|16927.44|16927.44|16929.08|16929.08|16929.26|16929.26|16926.39|16926.39|0
1698056700000|2023-10-23 10:25:00|16929.19|16929.19|16929.67|16929.67|16931.6|16931.6|16928.59|16928.59|0
1698057000000|2023-10-23 10:30:00|16929.71|16929.71|16934.4|16934.4|16934.48|16934.48|16929.71|16929.71|0
1698057300000|2023-10-23 10:35:00|16934.45|16934.45|16932.77|16932.77|16935.18|16935.18|16931.25|16931.25|0
1698057600000|2023-10-23 10:40:00|16932.69|16932.69|16935.93|16935.93|16936.52|16936.52|16930.1|16930.1|0
1698057900000|2023-10-23 10:45:00|16936.03|16936.03|16936.94|16936.94|16939.16|16939.16|16936.03|16936.03|0
1698058200000|2023-10-23 10:50:00|16936.83|16936.83|16936.62|16936.62|16937.55|16937.55|16936.03|16936.03|0
1698058500000|2023-10-23 10:55:00|16936.4|16936.4|16926.32|16926.32|16936.65|16936.65|16926.32|16926.32|0
1698058800000|2023-10-23 11:00:00|16926.3|16926.3|16921.9|16921.9|16926.3|16926.3|16920.84|16920.84|0
1698059100000|2023-10-23 11:05:00|16921.79|16921.79|16910.71|16910.71|16922.97|16922.97|16909.85|16909.85|0
1698059400000|2023-10-23 11:10:00|16910.8|16910.8|16913.14|16913.14|16915.12|16915.12|16910.52|16910.52|0
1698059700000|2023-10-23 11:15:00|16913.19|16913.19|16912.34|16912.34|16914.96|16914.96|16911.79|16911.79|0
1698060000000|2023-10-23 11:20:00|16912.25|16912.25|16911.62|16911.62|16912.71|16912.71|16911.19|16911.19|0
1698060300000|2023-10-23 11:25:00|16911.67|16911.67|16909.27|16909.27|16913.38|16913.38|16908.29|16908.29|0
1698060600000|2023-10-23 11:30:00|16909.33|16909.33|16906.97|16906.97|16910.03|16910.03|16906.48|16906.48|0
1698060900000|2023-10-23 11:35:00|16907.24|16907.24|16910.09|16910.09|16910.09|16910.09|16904.37|16904.37|0
1698061200000|2023-10-23 11:40:00|16909.97|16909.97|16916.26|16916.26|16916.26|16916.26|16909.14|16909.14|0
1698061500000|2023-10-23 11:45:00|16916.19|16916.19|16914.11|16914.11|16916.54|16916.54|16912.99|16912.99|0
1698061800000|2023-10-23 11:50:00|16913.66|16913.66|16917.6|16917.6|16917.6|16917.6|16913.66|16913.66|0
1698062100000|2023-10-23 11:55:00|16917.62|16917.62|16911.64|16911.64|16918.2|16918.2|16910.87|16910.87|0
1698062400000|2023-10-23 12:00:00|16911.58|16911.58|16905.69|16905.69|16911.91|16911.91|16905.14|16905.14|0
1698062700000|2023-10-23 12:05:00|16905.85|16905.85|16908.74|16908.74|16909.2|16909.2|16905.59|16905.59|0
1698063000000|2023-10-23 12:10:00|16908.77|16908.77|16908.83|16908.83|16909.57|16909.57|16906.99|16906.99|0
1698063300000|2023-10-23 12:15:00|16908.78|16908.78|16911.27|16911.27|16911.69|16911.69|16908.65|16908.65|0
1698063600000|2023-10-23 12:20:00|16911.44|16911.44|16915.85|16915.85|16917.55|16917.55|16911.2|16911.2|0
1698063900000|2023-10-23 12:25:00|16915.76|16915.76|16922.23|16922.23|16922.91|16922.91|16914.3|16914.3|0
1698064200000|2023-10-23 12:30:00|16922.18|16922.18|16918.16|16918.16|16922.18|16922.18|16917.38|16917.38|0
1698064500000|2023-10-23 12:35:00|16918.1|16918.1|16920.1|16920.1|16920.1|16920.1|16916.19|16916.19|0
1698064800000|2023-10-23 12:40:00|16920.14|16920.14|16919.84|16919.84|16922.14|16922.14|16919.61|16919.61|0
1698065100000|2023-10-23 12:45:00|16919.87|16919.87|16916.39|16916.39|16919.87|16919.87|16916.39|16916.39|0
1698065400000|2023-10-23 12:50:00|16916.41|16916.41|16916.59|16916.59|16917.68|16917.68|16916.18|16916.18|0
1698065700000|2023-10-23 12:55:00|16916.55|16916.55|16911.5|16911.5|16916.55|16916.55|16911.5|16911.5|0
1698066000000|2023-10-23 13:00:00|16911.23|16911.23|16915.32|16915.32|16915.32|16915.32|16911.23|16911.23|0
1698066300000|2023-10-23 13:05:00|16915.36|16915.36|16915.64|16915.64|16916.26|16916.26|16914.89|16914.89|0
1698066600000|2023-10-23 13:10:00|16915.42|16915.42|16907.55|16907.55|16915.58|16915.58|16907.55|16907.55|0
1698066900000|2023-10-23 13:15:00|16907.49|16907.49|16907.55|16907.55|16909.89|16909.89|16907.49|16907.49|0
1698067200000|2023-10-23 13:20:00|16907.62|16907.62|16901.89|16901.89|16907.67|16907.67|16899.09|16899.09|0
1698067500000|2023-10-23 13:25:00|16901.87|16901.87|16906.5|16906.5|16906.79|16906.79|16901.87|16901.87|0
1698067800000|2023-10-23 13:30:00|16906.38|16906.38|16905.14|16905.14|16913.89|16913.89|16903.39|16903.39|0
1698068100000|2023-10-23 13:35:00|16905.2|16905.2|16895.77|16895.77|16905.51|16905.51|16893.89|16893.89|0
1698068400000|2023-10-23 13:40:00|16895.69|16895.69|16875.38|16875.38|16896.34|16896.34|16875.38|16875.38|0
1698068700000|2023-10-23 13:45:00|16875.12|16875.12|16901.28|16901.28|16901.65|16901.65|16875.12|16875.12|0
1698069000000|2023-10-23 13:50:00|16901.56|16901.56|16923.3|16923.3|16923.3|16923.3|16901.56|16901.56|0
1698069300000|2023-10-23 13:55:00|16923.34|16923.34|16924.73|16924.73|16927.48|16927.48|16922.57|16922.57|0
1698069600000|2023-10-23 14:00:00|16924.62|16924.62|16925.89|16925.89|16926.85|16926.85|16924.08|16924.08|0
1698069900000|2023-10-23 14:05:00|16925.84|16925.84|16945.52|16945.52|16945.52|16945.52|16925.84|16925.84|0
1698070200000|2023-10-23 14:10:00|16945.6|16945.6|16966.61|16966.61|16966.61|16966.61|16945.6|16945.6|0
1698070500000|2023-10-23 14:15:00|16966.54|16966.54|16983.29|16983.29|16983.29|16983.29|16965.36|16965.36|0
1698070800000|2023-10-23 14:20:00|16983.37|16983.37|16992.48|16992.48|16994.98|16994.98|16983.37|16983.37|0
1698071100000|2023-10-23 14:25:00|16992.51|16992.51|16988.59|16988.59|16993.36|16993.36|16988.32|16988.32|0
1698071400000|2023-10-23 14:30:00|16988.78|16988.78|16968.89|16968.89|16988.78|16988.78|16968.77|16968.77|0
1698071700000|2023-10-23 14:35:00|16969.19|16969.19|16985.41|16985.41|16985.49|16985.49|16966.56|16966.56|0
1698072000000|2023-10-23 14:40:00|16985.61|16985.61|16995.92|16995.92|16996.15|16996.15|16985.54|16985.54|0
1698072300000|2023-10-23 14:45:00|16996.04|16996.04|17009.71|17009.71|17009.77|17009.77|16995.84|16995.84|0
1698072600000|2023-10-23 14:50:00|17009.62|17009.62|17013.61|17013.61|17021.42|17021.42|17009.62|17009.62|0
1698072900000|2023-10-23 14:55:00|17013.54|17013.54|17015.76|17015.76|17016.38|17016.38|17011.97|17011.97|0
1698073200000|2023-10-23 15:00:00|17015.83|17015.83|17025.33|17025.33|17025.33|17025.33|17012.67|17012.67|0
1698073500000|2023-10-23 15:05:00|17025.39|17025.39|17037.19|17037.19|17037.43|17037.43|17025.39|17025.39|0
1698073800000|2023-10-23 15:10:00|17037.23|17037.23|17059.38|17059.38|17059.38|17059.38|17037.23|17037.23|0
1698074100000|2023-10-23 15:15:00|17059.42|17059.42|17078.6|17078.6|17079.96|17079.96|17059.38|17059.38|0
1698074400000|2023-10-23 15:20:00|17078.64|17078.64|17078.31|17078.31|17082.39|17082.39|17077.78|17077.78|0
1698074700000|2023-10-23 15:25:00|17078.35|17078.35|17073.12|17073.12|17078.89|17078.89|17071.32|17071.32|0
1698131700000|2023-10-24 07:15:00|17087.45|17087.45|17089.59|17089.59|17090.12|17090.12|17085.32|17085.32|0
1698132000000|2023-10-24 07:20:00|17089.78|17089.78|17078.71|17078.71|17090.37|17090.37|17078.39|17078.39|0
1698132300000|2023-10-24 07:25:00|17078.67|17078.67|17074.46|17074.46|17078.67|17078.67|17073.67|17073.67|0
1698132600000|2023-10-24 07:30:00|17073.85|17073.85|17059.68|17059.68|17075.44|17075.44|17059.68|17059.68|0
1698132900000|2023-10-24 07:35:00|17059.62|17059.62|17038.28|17038.28|17059.62|17059.62|17038.06|17038.06|0
1698133200000|2023-10-24 07:40:00|17038.2|17038.2|17034.86|17034.86|17038.59|17038.59|17033.71|17033.71|0
1698133500000|2023-10-24 07:45:00|17034.65|17034.65|17026.84|17026.84|17034.65|17034.65|17026.72|17026.72|0
1698133800000|2023-10-24 07:50:00|17026.74|17026.74|17033.68|17033.68|17037.31|17037.31|17026.16|17026.16|0
1698134100000|2023-10-24 07:55:00|17033.42|17033.42|17027.38|17027.38|17033.42|17033.42|17027.38|17027.38|0
1698134400000|2023-10-24 08:00:00|17027.75|17027.75|17017.97|17017.97|17029.44|17029.44|17017.7|17017.7|0
1698134700000|2023-10-24 08:05:00|17017.45|17017.45|17013.44|17013.44|17017.63|17017.63|17013.26|17013.26|0
1698135000000|2023-10-24 08:10:00|17013.62|17013.62|17017.04|17017.04|17018.67|17018.67|17013.61|17013.61|0
1698135300000|2023-10-24 08:15:00|17016.79|17016.79|17011.82|17011.82|17016.79|17016.79|17011.82|17011.82|0
1698135600000|2023-10-24 08:20:00|17011.99|17011.99|17007.87|17007.87|17012.07|17012.07|17005.18|17005.18|0
1698135900000|2023-10-24 08:25:00|17007.59|17007.59|17003.01|17003.01|17007.59|17007.59|17002.99|17002.99|0
1698136200000|2023-10-24 08:30:00|17002.85|17002.85|16982.65|16982.65|17002.97|17002.97|16982.65|16982.65|0
1698136500000|2023-10-24 08:35:00|16982.79|16982.79|16973.33|16973.33|16986.35|16986.35|16972.47|16972.47|0
1698136800000|2023-10-24 08:40:00|16973.37|16973.37|16992|16992|16992|16992|16973.21|16973.21|0
1698137100000|2023-10-24 08:45:00|16991.85|16991.85|16992.26|16992.26|16992.26|16992.26|16988.37|16988.37|0
1698137400000|2023-10-24 08:50:00|16992.3|16992.3|17000.72|17000.72|17003.32|17003.32|16992.3|16992.3|0
1698137700000|2023-10-24 08:55:00|17000.83|17000.83|16997.07|16997.07|17002.26|17002.26|16996.43|16996.43|0
1698138000000|2023-10-24 09:00:00|16997.22|16997.22|17001.24|17001.24|17001.53|17001.53|16995.8|16995.8|0
1698138300000|2023-10-24 09:05:00|17001.69|17001.69|17002.34|17002.34|17003.22|17003.22|17001.57|17001.57|0
1698138600000|2023-10-24 09:10:00|17002.36|17002.36|17006.37|17006.37|17007.3|17007.3|17002.36|17002.36|0
1698138900000|2023-10-24 09:15:00|17006.41|17006.41|17005.35|17005.35|17006.98|17006.98|17003.54|17003.54|0
1698139200000|2023-10-24 09:20:00|17005.48|17005.48|17005.79|17005.79|17007.42|17007.42|17004.84|17004.84|0
1698139500000|2023-10-24 09:25:00|17005.83|17005.83|17010.53|17010.53|17010.65|17010.65|17005.54|17005.54|0
1698139800000|2023-10-24 09:30:00|17010.62|17010.62|17018.15|17018.15|17018.15|17018.15|17010.44|17010.44|0
1698140100000|2023-10-24 09:35:00|17018.02|17018.02|17019.24|17019.24|17020.62|17020.62|17017.27|17017.27|0
1698140400000|2023-10-24 09:40:00|17018.95|17018.95|17015.12|17015.12|17019.27|17019.27|17014.72|17014.72|0
1698140700000|2023-10-24 09:45:00|17014.94|17014.94|17015.64|17015.64|17016.04|17016.04|17012.87|17012.87|0
1698141000000|2023-10-24 09:50:00|17015.68|17015.68|17015.66|17015.66|17017.07|17017.07|17015.03|17015.03|0
1698141300000|2023-10-24 09:55:00|17015.8|17015.8|17012.9|17012.9|17016.22|17016.22|17012.35|17012.35|0
1698141600000|2023-10-24 10:00:00|17012.89|17012.89|17013.98|17013.98|17014.44|17014.44|17012.3|17012.3|0
1698141900000|2023-10-24 10:05:00|17013.75|17013.75|17014.42|17014.42|17014.82|17014.82|17013.03|17013.03|0
1698142200000|2023-10-24 10:10:00|17014.39|17014.39|17015.34|17015.34|17015.72|17015.72|17013.9|17013.9|0
1698142500000|2023-10-24 10:15:00|17015.55|17015.55|17010.71|17010.71|17016.13|17016.13|17010.67|17010.67|0
1698142800000|2023-10-24 10:20:00|17010.69|17010.69|17004.92|17004.92|17010.77|17010.77|17004.77|17004.77|0
1698143100000|2023-10-24 10:25:00|17004.94|17004.94|16997.76|16997.76|17005.32|17005.32|16997.76|16997.76|0
1698143400000|2023-10-24 10:30:00|16997.71|16997.71|16993.7|16993.7|16997.98|16997.98|16993.01|16993.01|0
1698143700000|2023-10-24 10:35:00|16993.78|16993.78|16995.21|16995.21|16995.21|16995.21|16992.25|16992.25|0
1698144000000|2023-10-24 10:40:00|16995.25|16995.25|16996.39|16996.39|16996.8|16996.8|16994.78|16994.78|0
1698144300000|2023-10-24 10:45:00|16996.34|16996.34|17002.92|17002.92|17002.98|17002.98|16996.34|16996.34|0
1698144600000|2023-10-24 10:50:00|17003.05|17003.05|17005.9|17005.9|17006.04|17006.04|17002.62|17002.62|0
1698144900000|2023-10-24 10:55:00|17005.94|17005.94|17009.11|17009.11|17010.97|17010.97|17005.94|17005.94|0
1698145200000|2023-10-24 11:00:00|17009.17|17009.17|17015.18|17015.18|17015.78|17015.78|17009.17|17009.17|0
1698145500000|2023-10-24 11:05:00|17015.1|17015.1|17013.26|17013.26|17015.53|17015.53|17012.77|17012.77|0
1698145800000|2023-10-24 11:10:00|17013.34|17013.34|17010.72|17010.72|17013.34|17013.34|17009.98|17009.98|0
1698146100000|2023-10-24 11:15:00|17010.64|17010.64|17011.23|17011.23|17012.52|17012.52|17010.38|17010.38|0
1698146400000|2023-10-24 11:20:00|17011.25|17011.25|17014.28|17014.28|17014.63|17014.63|17010.87|17010.87|0
1698146700000|2023-10-24 11:25:00|17014.2|17014.2|17011.35|17011.35|17014.22|17014.22|17010.39|17010.39|0
1698147000000|2023-10-24 11:30:00|17011.34|17011.34|17008.52|17008.52|17011.42|17011.42|17007.68|17007.68|0
1698147300000|2023-10-24 11:35:00|17008.55|17008.55|17005.93|17005.93|17008.56|17008.56|17005.93|17005.93|0
1698147600000|2023-10-24 11:40:00|17005.88|17005.88|17002.96|17002.96|17005.88|17005.88|17001.54|17001.54|0
1698147900000|2023-10-24 11:45:00|17003.11|17003.11|17003.65|17003.65|17003.95|17003.95|17002.33|17002.33|0
1698148200000|2023-10-24 11:50:00|17003.71|17003.71|17000.33|17000.33|17003.71|17003.71|17000.32|17000.32|0
1698148500000|2023-10-24 11:55:00|17000.11|17000.11|16996.37|16996.37|17000.14|17000.14|16996.37|16996.37|0
1698148800000|2023-10-24 12:00:00|16996.31|16996.31|16988.44|16988.44|16996.55|16996.55|16988.19|16988.19|0
1698149100000|2023-10-24 12:05:00|16988.42|16988.42|16985.18|16985.18|16988.48|16988.48|16984.52|16984.52|0
1698149400000|2023-10-24 12:10:00|16985.12|16985.12|16983.18|16983.18|16985.2|16985.2|16982.87|16982.87|0
1698149700000|2023-10-24 12:15:00|16983|16983|16980.6|16980.6|16983.44|16983.44|16979.99|16979.99|0
1698150000000|2023-10-24 12:20:00|16981.56|16981.56|16984.43|16984.43|16984.82|16984.82|16981.56|16981.56|0
1698150300000|2023-10-24 12:25:00|16984.35|16984.35|16984.94|16984.94|16985.7|16985.7|16983.7|16983.7|0
1698150600000|2023-10-24 12:30:00|16984.9|16984.9|16989.23|16989.23|16989.84|16989.84|16984.85|16984.85|0
1698150900000|2023-10-24 12:35:00|16989.19|16989.19|16990.17|16990.17|16991.15|16991.15|16989.19|16989.19|0
1698151200000|2023-10-24 12:40:00|16990.18|16990.18|16990.32|16990.32|16991.88|16991.88|16989.76|16989.76|0
1698151500000|2023-10-24 12:45:00|16990.28|16990.28|16981.94|16981.94|16990.7|16990.7|16981.87|16981.87|0
1698151800000|2023-10-24 12:50:00|16981.73|16981.73|16983.85|16983.85|16984.36|16984.36|16979.91|16979.91|0
1698152100000|2023-10-24 12:55:00|16983.97|16983.97|16988.53|16988.53|16988.65|16988.65|16983.72|16983.72|0
1698152400000|2023-10-24 13:00:00|16988.56|16988.56|16987.36|16987.36|16989.59|16989.59|16986.68|16986.68|0
1698152700000|2023-10-24 13:05:00|16987.24|16987.24|16993.5|16993.5|16993.62|16993.62|16985.28|16985.28|0
1698153000000|2023-10-24 13:10:00|16993.59|16993.59|16984.03|16984.03|16993.6|16993.6|16984.03|16984.03|0
1698153300000|2023-10-24 13:15:00|16983.82|16983.82|16978.53|16978.53|16983.82|16983.82|16978.53|16978.53|0
1698153600000|2023-10-24 13:20:00|16978.71|16978.71|16974.63|16974.63|16979.2|16979.2|16974.57|16974.57|0
1698153900000|2023-10-24 13:25:00|16974.43|16974.43|16970.31|16970.31|16974.43|16974.43|16969.51|16969.51|0
1698154200000|2023-10-24 13:30:00|16970.45|16970.45|16983.03|16983.03|16983.14|16983.14|16970.29|16970.29|0
1698154500000|2023-10-24 13:35:00|16982.99|16982.99|16992.53|16992.53|16992.53|16992.53|16982.68|16982.68|0
1698154800000|2023-10-24 13:40:00|16992.79|16992.79|16992.25|16992.25|16994.13|16994.13|16989.09|16989.09|0
1698155100000|2023-10-24 13:45:00|16991.81|16991.81|16994.26|16994.26|16994.31|16994.31|16983.38|16983.38|0
1698155400000|2023-10-24 13:50:00|16994.34|16994.34|16994.16|16994.16|16995.47|16995.47|16991.64|16991.64|0
1698155700000|2023-10-24 13:55:00|16994.13|16994.13|17014.59|17014.59|17014.7|17014.7|16994.01|16994.01|0
1698156000000|2023-10-24 14:00:00|17014.69|17014.69|17013.91|17013.91|17020.92|17020.92|17011.87|17011.87|0
1698156300000|2023-10-24 14:05:00|17013.82|17013.82|17032.17|17032.17|17032.17|17032.17|17013.59|17013.59|0
1698156600000|2023-10-24 14:10:00|17032.22|17032.22|17029.58|17029.58|17035.31|17035.31|17029.42|17029.42|0
1698156900000|2023-10-24 14:15:00|17029.74|17029.74|17027.07|17027.07|17032.25|17032.25|17027.07|17027.07|0
1698157200000|2023-10-24 14:20:00|17026.99|17026.99|17035.06|17035.06|17035.67|17035.67|17026.29|17026.29|0
1698157500000|2023-10-24 14:25:00|17035.1|17035.1|17037.45|17037.45|17038.5|17038.5|17034.69|17034.69|0
1698157800000|2023-10-24 14:30:00|17037.51|17037.51|17036.56|17036.56|17037.63|17037.63|17034.58|17034.58|0
1698158100000|2023-10-24 14:35:00|17036.52|17036.52|17045.99|17045.99|17046.17|17046.17|17035.58|17035.58|0
1698158400000|2023-10-24 14:40:00|17046.07|17046.07|17042.09|17042.09|17046.25|17046.25|17042.07|17042.07|0
1698158700000|2023-10-24 14:45:00|17041.99|17041.99|17039.72|17039.72|17042.06|17042.06|17038.56|17038.56|0
1698159000000|2023-10-24 14:50:00|17039.95|17039.95|17040.09|17040.09|17041.08|17041.08|17038.66|17038.66|0
1698159300000|2023-10-24 14:55:00|17040.07|17040.07|17037.18|17037.18|17040.79|17040.79|17036.68|17036.68|0
1698159600000|2023-10-24 15:00:00|17037.05|17037.05|17028.34|17028.34|17037.05|17037.05|17025.91|17025.91|0
1698159900000|2023-10-24 15:05:00|17028.39|17028.39|17030.41|17030.41|17031.44|17031.44|17024.64|17024.64|0
1698160200000|2023-10-24 15:10:00|17030.34|17030.34|17028.61|17028.61|17032.66|17032.66|17027.95|17027.95|0
1698160500000|2023-10-24 15:15:00|17028.39|17028.39|17025.39|17025.39|17028.9|17028.9|17024.62|17024.62|0
1698160800000|2023-10-24 15:20:00|17025.34|17025.34|17015.23|17015.23|17026.25|17026.25|17015.23|17015.23|0
1698161100000|2023-10-24 15:25:00|17015.19|17015.19|17009.29|17009.29|17015.19|17015.19|17007.46|17007.46|0
1698218100000|2023-10-25 07:15:00|16945.07|16945.07|16907.86|16907.86|16945.46|16945.46|16907.86|16907.86|0
1698218400000|2023-10-25 07:20:00|16907.68|16907.68|16883.5|16883.5|16907.68|16907.68|16880.16|16880.16|0
1698218700000|2023-10-25 07:25:00|16883.43|16883.43|16888.55|16888.55|16888.55|16888.55|16882.9|16882.9|0
1698219000000|2023-10-25 07:30:00|16888.81|16888.81|16883.84|16883.84|16889.06|16889.06|16882.58|16882.58|0
1698219300000|2023-10-25 07:35:00|16883.95|16883.95|16875.14|16875.14|16884.87|16884.87|16874.86|16874.86|0
1698219600000|2023-10-25 07:40:00|16875.16|16875.16|16873.24|16873.24|16876.98|16876.98|16873.15|16873.15|0
1698219900000|2023-10-25 07:45:00|16873.32|16873.32|16873.09|16873.09|16877.06|16877.06|16872.79|16872.79|0
1698220200000|2023-10-25 07:50:00|16873.01|16873.01|16864.71|16864.71|16873.01|16873.01|16862.15|16862.15|0
1698220500000|2023-10-25 07:55:00|16864.78|16864.78|16850.87|16850.87|16866.35|16866.35|16850.87|16850.87|0
1698220800000|2023-10-25 08:00:00|16850.7|16850.7|16842.45|16842.45|16850.7|16850.7|16842.45|16842.45|0
1698221100000|2023-10-25 08:05:00|16842.18|16842.18|16824.14|16824.14|16842.18|16842.18|16821.86|16821.86|0
1698221400000|2023-10-25 08:10:00|16824.29|16824.29|16823.43|16823.43|16828.81|16828.81|16823.4|16823.4|0
1698221700000|2023-10-25 08:15:00|16823.33|16823.33|16796.84|16796.84|16825.15|16825.15|16796.47|16796.47|0
1698222000000|2023-10-25 08:20:00|16796.76|16796.76|16809.91|16809.91|16810.01|16810.01|16795.9|16795.9|0
1698222300000|2023-10-25 08:25:00|16809.95|16809.95|16818.33|16818.33|16818.33|16818.33|16808.97|16808.97|0
1698222600000|2023-10-25 08:30:00|16818.41|16818.41|16829.34|16829.34|16829.35|16829.35|16818.23|16818.23|0
1698222900000|2023-10-25 08:35:00|16829.39|16829.39|16833.27|16833.27|16837.1|16837.1|16829.39|16829.39|0
1698223200000|2023-10-25 08:40:00|16833.24|16833.24|16839.84|16839.84|16839.84|16839.84|16830.76|16830.76|0
1698223500000|2023-10-25 08:45:00|16839.77|16839.77|16841.8|16841.8|16845.43|16845.43|16839.77|16839.77|0
1698223800000|2023-10-25 08:50:00|16841.82|16841.82|16840.19|16840.19|16841.82|16841.82|16839.44|16839.44|0
1698224100000|2023-10-25 08:55:00|16840.31|16840.31|16848.96|16848.96|16848.98|16848.98|16840.31|16840.31|0
1698224400000|2023-10-25 09:00:00|16849.08|16849.08|16848.02|16848.02|16849.71|16849.71|16847.51|16847.51|0
1698224700000|2023-10-25 09:05:00|16847.91|16847.91|16830.41|16830.41|16847.91|16847.91|16830.4|16830.4|0
1698225000000|2023-10-25 09:10:00|16830.37|16830.37|16828.43|16828.43|16830.41|16830.41|16828.02|16828.02|0
1698225300000|2023-10-25 09:15:00|16828.17|16828.17|16830.88|16830.88|16832.46|16832.46|16828.17|16828.17|0
1698225600000|2023-10-25 09:20:00|16830.78|16830.78|16840.67|16840.67|16840.71|16840.71|16828.78|16828.78|0
1698225900000|2023-10-25 09:25:00|16840.85|16840.85|16848.48|16848.48|16848.65|16848.65|16840.78|16840.78|0
1698226200000|2023-10-25 09:30:00|16848.54|16848.54|16851.63|16851.63|16851.63|16851.63|16848.54|16848.54|0
1698226500000|2023-10-25 09:35:00|16851.73|16851.73|16854.53|16854.53|16856.41|16856.41|16851.63|16851.63|0
1698226800000|2023-10-25 09:40:00|16854.19|16854.19|16840.93|16840.93|16854.81|16854.81|16840.75|16840.75|0
1698227100000|2023-10-25 09:45:00|16841.05|16841.05|16821.15|16821.15|16841.05|16841.05|16820.39|16820.39|0
1698227400000|2023-10-25 09:50:00|16821.23|16821.23|16827.11|16827.11|16827.11|16827.11|16820.5|16820.5|0
1698227700000|2023-10-25 09:55:00|16827.05|16827.05|16826.95|16826.95|16830.18|16830.18|16826.95|16826.95|0
1698228000000|2023-10-25 10:00:00|16826.99|16826.99|16825.1|16825.1|16826.99|16826.99|16821.81|16821.81|0
1698228300000|2023-10-25 10:05:00|16824.83|16824.83|16806.94|16806.94|16824.83|16824.83|16806.25|16806.25|0
1698228600000|2023-10-25 10:10:00|16807.02|16807.02|16802.1|16802.1|16807.04|16807.04|16802.1|16802.1|0
1698228900000|2023-10-25 10:15:00|16802.16|16802.16|16799.79|16799.79|16802.78|16802.78|16799.27|16799.27|0
1698229200000|2023-10-25 10:20:00|16799.6|16799.6|16796.77|16796.77|16800.45|16800.45|16789.53|16789.53|0
1698229500000|2023-10-25 10:25:00|16796.74|16796.74|16804.07|16804.07|16804.07|16804.07|16796.38|16796.38|0
1698229800000|2023-10-25 10:30:00|16804.12|16804.12|16818.02|16818.02|16818.3|16818.3|16804.01|16804.01|0
1698230100000|2023-10-25 10:35:00|16818.17|16818.17|16819.69|16819.69|16819.69|16819.69|16818.09|16818.09|0
1698230400000|2023-10-25 10:40:00|16819.73|16819.73|16824.66|16824.66|16824.71|16824.71|16819.73|16819.73|0
1698230700000|2023-10-25 10:45:00|16824.68|16824.68|16824.96|16824.96|16825.03|16825.03|16823.44|16823.44|0
1698231000000|2023-10-25 10:50:00|16824.9|16824.9|16831.9|16831.9|16832.02|16832.02|16824.76|16824.76|0
1698231300000|2023-10-25 10:55:00|16831.95|16831.95|16837.25|16837.25|16837.25|16837.25|16831.41|16831.41|0
1698231600000|2023-10-25 11:00:00|16837.1|16837.1|16841.93|16841.93|16842|16842|16837|16837|0
1698231900000|2023-10-25 11:05:00|16841.94|16841.94|16847.58|16847.58|16847.58|16847.58|16841.76|16841.76|0
1698232200000|2023-10-25 11:10:00|16847.71|16847.71|16852.47|16852.47|16852.76|16852.76|16847.71|16847.71|0
1698232500000|2023-10-25 11:15:00|16852.4|16852.4|16858.11|16858.11|16859.93|16859.93|16852.4|16852.4|0
1698232800000|2023-10-25 11:20:00|16858.22|16858.22|16864.3|16864.3|16864.38|16864.38|16857.77|16857.77|0
1698233100000|2023-10-25 11:25:00|16864.15|16864.15|16867.69|16867.69|16868.32|16868.32|16863.68|16863.68|0
1698233400000|2023-10-25 11:30:00|16867.63|16867.63|16872.07|16872.07|16872.07|16872.07|16867.56|16867.56|0
1698233700000|2023-10-25 11:35:00|16872.18|16872.18|16876.2|16876.2|16876.51|16876.51|16872.18|16872.18|0
1698234000000|2023-10-25 11:40:00|16876.27|16876.27|16877.3|16877.3|16878.16|16878.16|16876.27|16876.27|0
1698234300000|2023-10-25 11:45:00|16877.24|16877.24|16879.17|16879.17|16879.27|16879.27|16875.92|16875.92|0
1698234600000|2023-10-25 11:50:00|16879.24|16879.24|16878.07|16878.07|16880.95|16880.95|16877.55|16877.55|0
1698234900000|2023-10-25 11:55:00|16878.09|16878.09|16878.1|16878.1|16878.94|16878.94|16877.56|16877.56|0
1698235200000|2023-10-25 12:00:00|16878.44|16878.44|16882.9|16882.9|16882.91|16882.91|16878.31|16878.31|0
1698235500000|2023-10-25 12:05:00|16883.1|16883.1|16883.6|16883.6|16883.77|16883.77|16880.58|16880.58|0
1698235800000|2023-10-25 12:10:00|16883.71|16883.71|16890.26|16890.26|16890.49|16890.49|16883.71|16883.71|0
1698236100000|2023-10-25 12:15:00|16890.18|16890.18|16883.92|16883.92|16890.18|16890.18|16883.28|16883.28|0
1698236400000|2023-10-25 12:20:00|16883.88|16883.88|16882.88|16882.88|16884.83|16884.83|16882.64|16882.64|0
1698236700000|2023-10-25 12:25:00|16882.96|16882.96|16877.2|16877.2|16883.19|16883.19|16877.2|16877.2|0
1698237000000|2023-10-25 12:30:00|16877.37|16877.37|16873.48|16873.48|16877.42|16877.42|16873.25|16873.25|0
1698237300000|2023-10-25 12:35:00|16873.43|16873.43|16864.52|16864.52|16873.43|16873.43|16864.48|16864.48|0
1698237600000|2023-10-25 12:40:00|16864.5|16864.5|16851.18|16851.18|16864.5|16864.5|16850.99|16850.99|0
1698237900000|2023-10-25 12:45:00|16850.99|16850.99|16860.36|16860.36|16860.36|16860.36|16849.21|16849.21|0
1698238200000|2023-10-25 12:50:00|16860.3|16860.3|16865.54|16865.54|16869.14|16869.14|16860.19|16860.19|0
1698238500000|2023-10-25 12:55:00|16865.69|16865.69|16857.25|16857.25|16865.8|16865.8|16857.25|16857.25|0
1698238800000|2023-10-25 13:00:00|16857.28|16857.28|16864.49|16864.49|16865.94|16865.94|16857.28|16857.28|0
1698239100000|2023-10-25 13:05:00|16864.52|16864.52|16871.08|16871.08|16871.43|16871.43|16864.47|16864.47|0
1698239400000|2023-10-25 13:10:00|16871.13|16871.13|16883.48|16883.48|16884.23|16884.23|16870.97|16870.97|0
1698239700000|2023-10-25 13:15:00|16883.54|16883.54|16916.89|16916.89|16916.89|16916.89|16883.52|16883.52|0
1698240000000|2023-10-25 13:20:00|16916.79|16916.79|16928.4|16928.4|16928.92|16928.92|16916.71|16916.71|0
1698240300000|2023-10-25 13:25:00|16928.36|16928.36|16922.51|16922.51|16928.76|16928.76|16922.36|16922.36|0
1698240600000|2023-10-25 13:30:00|16922.59|16922.59|16927.52|16927.52|16933.83|16933.83|16921.21|16921.21|0
1698240900000|2023-10-25 13:35:00|16927.64|16927.64|16925.76|16925.76|16928.52|16928.52|16920.91|16920.91|0
1698241200000|2023-10-25 13:40:00|16925.83|16925.83|16903.37|16903.37|16925.87|16925.87|16902.73|16902.73|0
1698241500000|2023-10-25 13:45:00|16903.22|16903.22|16878.21|16878.21|16903.22|16903.22|16878.21|16878.21|0
1698241800000|2023-10-25 13:50:00|16878.19|16878.19|16878.13|16878.13|16879.21|16879.21|16876.22|16876.22|0
1698242100000|2023-10-25 13:55:00|16878.12|16878.12|16869|16869|16880.02|16880.02|16868.66|16868.66|0
1698242400000|2023-10-25 14:00:00|16868.96|16868.96|16831.34|16831.34|16873.05|16873.05|16831.25|16831.25|0
1698242700000|2023-10-25 14:05:00|16831.3|16831.3|16808.64|16808.64|16831.3|16831.3|16807.58|16807.58|0
1698243000000|2023-10-25 14:10:00|16808.67|16808.67|16796.15|16796.15|16810.64|16810.64|16794.52|16794.52|0
1698243300000|2023-10-25 14:15:00|16796.21|16796.21|16801.33|16801.33|16804.02|16804.02|16796.02|16796.02|0
1698243600000|2023-10-25 14:20:00|16801.44|16801.44|16802.61|16802.61|16803.5|16803.5|16797.56|16797.56|0
1698243900000|2023-10-25 14:25:00|16802.75|16802.75|16797.07|16797.07|16805.21|16805.21|16797.07|16797.07|0
1698244200000|2023-10-25 14:30:00|16797.05|16797.05|16810.81|16810.81|16810.81|16810.81|16793.49|16793.49|0
1698244500000|2023-10-25 14:35:00|16810.76|16810.76|16841.89|16841.89|16842.35|16842.35|16810.52|16810.52|0
1698244800000|2023-10-25 14:40:00|16841.82|16841.82|16839.14|16839.14|16842.41|16842.41|16838.33|16838.33|0
1698245100000|2023-10-25 14:45:00|16839.03|16839.03|16843.64|16843.64|16847.47|16847.47|16839.01|16839.01|0
1698245400000|2023-10-25 14:50:00|16843.68|16843.68|16841.85|16841.85|16843.8|16843.8|16838.05|16838.05|0
1698245700000|2023-10-25 14:55:00|16841.9|16841.9|16849.21|16849.21|16849.21|16849.21|16840.76|16840.76|0
1698246000000|2023-10-25 15:00:00|16849.25|16849.25|16887.56|16887.56|16888.17|16888.17|16848.86|16848.86|0
1698246300000|2023-10-25 15:05:00|16887.48|16887.48|16885.22|16885.22|16895.49|16895.49|16884.35|16884.35|0
1698246600000|2023-10-25 15:10:00|16885.29|16885.29|16887.96|16887.96|16887.96|16887.96|16883.34|16883.34|0
1698246900000|2023-10-25 15:15:00|16888|16888|16886.95|16886.95|16891.09|16891.09|16886.81|16886.81|0
1698247200000|2023-10-25 15:20:00|16886.62|16886.62|16875.52|16875.52|16886.65|16886.65|16875.48|16875.48|0
1698247500000|2023-10-25 15:25:00|16875.48|16875.48|16875.35|16875.35|16883.23|16883.23|16871.3|16871.3|0
1698304500000|2023-10-26 07:15:00|16770.82|16770.82|16784.56|16784.56|16784.56|16784.56|16768.89|16768.89|0
1698304800000|2023-10-26 07:20:00|16784.48|16784.48|16800.15|16800.15|16801.05|16801.05|16783.36|16783.36|0
1698305100000|2023-10-26 07:25:00|16801.2|16801.2|16802.88|16802.88|16807.76|16807.76|16800.77|16800.77|0
1698305400000|2023-10-26 07:30:00|16802.75|16802.75|16785.27|16785.27|16802.75|16802.75|16781.98|16781.98|0
1698305700000|2023-10-26 07:35:00|16785.16|16785.16|16785.91|16785.91|16786.46|16786.46|16784.6|16784.6|0
1698306000000|2023-10-26 07:40:00|16785.58|16785.58|16789.66|16789.66|16792.39|16792.39|16785.58|16785.58|0
1698306300000|2023-10-26 07:45:00|16789.71|16789.71|16799.06|16799.06|16799.8|16799.8|16789.41|16789.41|0
1698306600000|2023-10-26 07:50:00|16798.9|16798.9|16795.74|16795.74|16799.25|16799.25|16795.09|16795.09|0
1698306900000|2023-10-26 07:55:00|16795.57|16795.57|16793.28|16793.28|16796.78|16796.78|16792.72|16792.72|0
1698307200000|2023-10-26 08:00:00|16793.05|16793.05|16792.17|16792.17|16793.05|16793.05|16787.49|16787.49|0
1698307500000|2023-10-26 08:05:00|16792.06|16792.06|16794.69|16794.69|16794.69|16794.69|16789.83|16789.83|0
1698307800000|2023-10-26 08:10:00|16794.58|16794.58|16796.13|16796.13|16797.87|16797.87|16794.58|16794.58|0
1698308100000|2023-10-26 08:15:00|16796.48|16796.48|16793.32|16793.32|16797.07|16797.07|16792.03|16792.03|0
1698308400000|2023-10-26 08:20:00|16793.1|16793.1|16784.26|16784.26|16793.1|16793.1|16783.7|16783.7|0
1698308700000|2023-10-26 08:25:00|16784.21|16784.21|16780.05|16780.05|16785.36|16785.36|16780|16780|0
1698309000000|2023-10-26 08:30:00|16780.22|16780.22|16791.54|16791.54|16792.96|16792.96|16780.22|16780.22|0
1698309300000|2023-10-26 08:35:00|16791.47|16791.47|16792.82|16792.82|16793.27|16793.27|16789.74|16789.74|0
1698309600000|2023-10-26 08:40:00|16793.13|16793.13|16792.52|16792.52|16795.38|16795.38|16792.4|16792.4|0
1698309900000|2023-10-26 08:45:00|16792.42|16792.42|16792.28|16792.28|16794.68|16794.68|16791.98|16791.98|0
1698310200000|2023-10-26 08:50:00|16792.07|16792.07|16785.07|16785.07|16792.27|16792.27|16785.07|16785.07|0
1698310500000|2023-10-26 08:55:00|16785.14|16785.14|16785.44|16785.44|16787.08|16787.08|16784.55|16784.55|0
1698310800000|2023-10-26 09:00:00|16785.29|16785.29|16795.54|16795.54|16795.7|16795.7|16784.27|16784.27|0
1698311100000|2023-10-26 09:05:00|16795.55|16795.55|16800.8|16800.8|16801.23|16801.23|16795.55|16795.55|0
1698311400000|2023-10-26 09:10:00|16800.99|16800.99|16793.27|16793.27|16801.79|16801.79|16793.07|16793.07|0
1698311700000|2023-10-26 09:15:00|16793.17|16793.17|16785.74|16785.74|16793.17|16793.17|16785.64|16785.64|0
1698312000000|2023-10-26 09:20:00|16785.65|16785.65|16799.16|16799.16|16799.16|16799.16|16785.11|16785.11|0
1698312300000|2023-10-26 09:25:00|16799.03|16799.03|16818.85|16818.85|16818.85|16818.85|16798.52|16798.52|0
1698312600000|2023-10-26 09:30:00|16819.03|16819.03|16819.37|16819.37|16819.77|16819.77|16817.92|16817.92|0
1698312900000|2023-10-26 09:35:00|16819.14|16819.14|16827.24|16827.24|16827.24|16827.24|16818.51|16818.51|0
1698313200000|2023-10-26 09:40:00|16827.29|16827.29|16825.53|16825.53|16827.56|16827.56|16825.53|16825.53|0
1698313500000|2023-10-26 09:45:00|16825.38|16825.38|16825.82|16825.82|16826.75|16826.75|16823.6|16823.6|0
1698313800000|2023-10-26 09:50:00|16825.71|16825.71|16818.06|16818.06|16826.33|16826.33|16818.06|16818.06|0
1698314100000|2023-10-26 09:55:00|16817.89|16817.89|16807.34|16807.34|16818.49|16818.49|16807.09|16807.09|0
1698314400000|2023-10-26 10:00:00|16807.4|16807.4|16801.56|16801.56|16807.49|16807.49|16799.89|16799.89|0
1698314700000|2023-10-26 10:05:00|16801.51|16801.51|16802.21|16802.21|16802.57|16802.57|16800.22|16800.22|0
1698315000000|2023-10-26 10:10:00|16802.27|16802.27|16808.52|16808.52|16808.52|16808.52|16802.11|16802.11|0
1698315300000|2023-10-26 10:15:00|16808.68|16808.68|16807.58|16807.58|16809.1|16809.1|16806.8|16806.8|0
1698315600000|2023-10-26 10:20:00|16807.46|16807.46|16811.66|16811.66|16813.08|16813.08|16807.46|16807.46|0
1698315900000|2023-10-26 10:25:00|16811.63|16811.63|16812.38|16812.38|16813.48|16813.48|16811.63|16811.63|0
1698316200000|2023-10-26 10:30:00|16812.45|16812.45|16811.92|16811.92|16813.59|16813.59|16811.25|16811.25|0
1698316500000|2023-10-26 10:35:00|16811.8|16811.8|16808.35|16808.35|16811.8|16811.8|16807.97|16807.97|0
1698316800000|2023-10-26 10:40:00|16808.02|16808.02|16799.54|16799.54|16808.02|16808.02|16799.54|16799.54|0
1698317100000|2023-10-26 10:45:00|16799.64|16799.64|16805.47|16805.47|16805.79|16805.79|16799.57|16799.57|0
1698317400000|2023-10-26 10:50:00|16805.55|16805.55|16801.59|16801.59|16807.71|16807.71|16801.32|16801.32|0
1698317700000|2023-10-26 10:55:00|16801.48|16801.48|16801.76|16801.76|16803.13|16803.13|16799.71|16799.71|0
1698318000000|2023-10-26 11:00:00|16801.96|16801.96|16796.58|16796.58|16801.96|16801.96|16796.31|16796.31|0
1698318300000|2023-10-26 11:05:00|16796.67|16796.67|16793.12|16793.12|16796.95|16796.95|16792.85|16792.85|0
1698318600000|2023-10-26 11:10:00|16793|16793|16790.98|16790.98|16793.94|16793.94|16790.36|16790.36|0
1698318900000|2023-10-26 11:15:00|16791.03|16791.03|16794.61|16794.61|16795.02|16795.02|16790.52|16790.52|0
1698319200000|2023-10-26 11:20:00|16794.77|16794.77|16792.95|16792.95|16795.02|16795.02|16792.5|16792.5|0
1698319500000|2023-10-26 11:25:00|16792.97|16792.97|16789.51|16789.51|16793|16793|16785.9|16785.9|0
1698319800000|2023-10-26 11:30:00|16789.74|16789.74|16779.96|16779.96|16789.86|16789.86|16779.96|16779.96|0
1698320100000|2023-10-26 11:35:00|16779.89|16779.89|16773.71|16773.71|16779.89|16779.89|16773.28|16773.28|0
1698320400000|2023-10-26 11:40:00|16773.62|16773.62|16777.65|16777.65|16778.14|16778.14|16772.75|16772.75|0
1698320700000|2023-10-26 11:45:00|16777.58|16777.58|16778.24|16778.24|16778.92|16778.92|16777.37|16777.37|0
1698321000000|2023-10-26 11:50:00|16778.17|16778.17|16777.52|16777.52|16778.38|16778.38|16776.68|16776.68|0
1698321300000|2023-10-26 11:55:00|16777.48|16777.48|16782.08|16782.08|16784.11|16784.11|16777.48|16777.48|0
1698321600000|2023-10-26 12:00:00|16781.99|16781.99|16784.85|16784.85|16785.11|16785.11|16781.1|16781.1|0
1698321900000|2023-10-26 12:05:00|16784.78|16784.78|16783.78|16783.78|16784.91|16784.91|16781.26|16781.26|0
1698322200000|2023-10-26 12:10:00|16783.64|16783.64|16783.99|16783.99|16784.85|16784.85|16782.56|16782.56|0
1698322500000|2023-10-26 12:15:00|16784.01|16784.01|16795.43|16795.43|16802.25|16802.25|16783.52|16783.52|0
1698322800000|2023-10-26 12:20:00|16795.38|16795.38|16802.58|16802.58|16802.7|16802.7|16794.47|16794.47|0
1698323100000|2023-10-26 12:25:00|16802.67|16802.67|16804.04|16804.04|16805.28|16805.28|16801.95|16801.95|0
1698323400000|2023-10-26 12:30:00|16804.01|16804.01|16815.51|16815.51|16816.3|16816.3|16801.1|16801.1|0
1698323700000|2023-10-26 12:35:00|16815.68|16815.68|16829.84|16829.84|16830.5|16830.5|16815.35|16815.35|0
1698324000000|2023-10-26 12:40:00|16830.17|16830.17|16842.57|16842.57|16842.67|16842.67|16830.03|16830.03|0
1698324300000|2023-10-26 12:45:00|16842.64|16842.64|16851.58|16851.58|16851.58|16851.58|16842.47|16842.47|0
1698324600000|2023-10-26 12:50:00|16851.62|16851.62|16881.68|16881.68|16881.68|16881.68|16851.62|16851.62|0
1698324900000|2023-10-26 12:55:00|16882.07|16882.07|16887.51|16887.51|16889.54|16889.54|16881.48|16881.48|0
1698325200000|2023-10-26 13:00:00|16887.55|16887.55|16877.37|16877.37|16887.55|16887.55|16875.68|16875.68|0
1698325500000|2023-10-26 13:05:00|16877.79|16877.79|16880.59|16880.59|16880.8|16880.8|16877.79|16877.79|0
1698325800000|2023-10-26 13:10:00|16880.55|16880.55|16885.31|16885.31|16885.31|16885.31|16880.25|16880.25|0
1698326100000|2023-10-26 13:15:00|16885.49|16885.49|16879.92|16879.92|16886.68|16886.68|16879.15|16879.15|0
1698326400000|2023-10-26 13:20:00|16879.82|16879.82|16855.62|16855.62|16880.46|16880.46|16855.62|16855.62|0
1698326700000|2023-10-26 13:25:00|16856.13|16856.13|16849.08|16849.08|16856.62|16856.62|16849.08|16849.08|0
1698327000000|2023-10-26 13:30:00|16849.2|16849.2|16859.68|16859.68|16859.82|16859.82|16847.11|16847.11|0
1698327300000|2023-10-26 13:35:00|16859.48|16859.48|16838.97|16838.97|16859.48|16859.48|16838.84|16838.84|0
1698327600000|2023-10-26 13:40:00|16838.67|16838.67|16851.39|16851.39|16851.63|16851.63|16833.79|16833.79|0
1698327900000|2023-10-26 13:45:00|16851.79|16851.79|16839.01|16839.01|16853.36|16853.36|16838.82|16838.82|0
1698328200000|2023-10-26 13:50:00|16839.11|16839.11|16837.24|16837.24|16839.31|16839.31|16834.08|16834.08|0
1698328500000|2023-10-26 13:55:00|16837.37|16837.37|16821.43|16821.43|16838.94|16838.94|16821.24|16821.24|0
1698328800000|2023-10-26 14:00:00|16821.36|16821.36|16796.3|16796.3|16821.36|16821.36|16794.34|16794.34|0
1698329100000|2023-10-26 14:05:00|16796.23|16796.23|16781.65|16781.65|16796.23|16796.23|16781.65|16781.65|0
1698329400000|2023-10-26 14:10:00|16781.61|16781.61|16785.85|16785.85|16788.11|16788.11|16781.16|16781.16|0
1698329700000|2023-10-26 14:15:00|16785.95|16785.95|16781.43|16781.43|16786.63|16786.63|16779.71|16779.71|0
1698330000000|2023-10-26 14:20:00|16781.26|16781.26|16770.13|16770.13|16781.95|16781.95|16769.47|16769.47|0
1698330300000|2023-10-26 14:25:00|16770.24|16770.24|16787.03|16787.03|16787.34|16787.34|16770.18|16770.18|0
1698330600000|2023-10-26 14:30:00|16786.95|16786.95|16788.4|16788.4|16791.99|16791.99|16786.88|16786.88|0
1698330900000|2023-10-26 14:35:00|16788.13|16788.13|16792.97|16792.97|16792.97|16792.97|16786.97|16786.97|0
1698331200000|2023-10-26 14:40:00|16793.11|16793.11|16806.39|16806.39|16808.14|16808.14|16792.99|16792.99|0
1698331500000|2023-10-26 14:45:00|16806.38|16806.38|16811.84|16811.84|16813.66|16813.66|16806.38|16806.38|0
1698331800000|2023-10-26 14:50:00|16811.88|16811.88|16826.02|16826.02|16827.22|16827.22|16811.88|16811.88|0
1698332100000|2023-10-26 14:55:00|16825.97|16825.97|16819.49|16819.49|16826.36|16826.36|16819.49|16819.49|0
1698332400000|2023-10-26 15:00:00|16819.56|16819.56|16805.42|16805.42|16820.69|16820.69|16805.15|16805.15|0
1698332700000|2023-10-26 15:05:00|16805.41|16805.41|16798.17|16798.17|16805.41|16805.41|16794.1|16794.1|0
1698333000000|2023-10-26 15:10:00|16798.91|16798.91|16797.95|16797.95|16804.46|16804.46|16796.88|16796.88|0
1698333300000|2023-10-26 15:15:00|16798.01|16798.01|16792.87|16792.87|16799.72|16799.72|16792.45|16792.45|0
1698333600000|2023-10-26 15:20:00|16793|16793|16787.17|16787.17|16793|16793|16784.61|16784.61|0
1698333900000|2023-10-26 15:25:00|16787.18|16787.18|16771.16|16771.16|16796.48|16796.48|16771.16|16771.16|0
1698390900000|2023-10-27 07:15:00|16781.34|16781.34|16779.89|16779.89|16784.26|16784.26|16777.02|16777.02|0
1698391200000|2023-10-27 07:20:00|16779.85|16779.85|16777.67|16777.67|16779.85|16779.85|16773.64|16773.64|0
1698391500000|2023-10-27 07:25:00|16777.19|16777.19|16785.16|16785.16|16785.16|16785.16|16777.01|16777.01|0
1698391800000|2023-10-27 07:30:00|16785.24|16785.24|16788.12|16788.12|16792.89|16792.89|16784.87|16784.87|0
1698392100000|2023-10-27 07:35:00|16788.06|16788.06|16788.9|16788.9|16789.7|16789.7|16783.32|16783.32|0
1698392400000|2023-10-27 07:40:00|16789.19|16789.19|16807.22|16807.22|16807.86|16807.86|16788.96|16788.96|0
1698392700000|2023-10-27 07:45:00|16807.24|16807.24|16821.36|16821.36|16821.36|16821.36|16807.24|16807.24|0
1698393000000|2023-10-27 07:50:00|16821.29|16821.29|16827.91|16827.91|16828.02|16828.02|16821.29|16821.29|0
1698393300000|2023-10-27 07:55:00|16828.04|16828.04|16835.09|16835.09|16836.03|16836.03|16827.36|16827.36|0
1698393600000|2023-10-27 08:00:00|16835.17|16835.17|16839.58|16839.58|16839.73|16839.73|16833.84|16833.84|0
1698393900000|2023-10-27 08:05:00|16839.3|16839.3|16842.9|16842.9|16844.12|16844.12|16839.27|16839.27|0
1698394200000|2023-10-27 08:10:00|16843.08|16843.08|16836.74|16836.74|16843.1|16843.1|16833.97|16833.97|0
1698394500000|2023-10-27 08:15:00|16836.77|16836.77|16856.18|16856.18|16856.18|16856.18|16836.06|16836.06|0
1698394800000|2023-10-27 08:20:00|16856.33|16856.33|16875.14|16875.14|16875.91|16875.91|16856.28|16856.28|0
1698395100000|2023-10-27 08:25:00|16875.1|16875.1|16879.21|16879.21|16879.45|16879.45|16874.88|16874.88|0
1698395400000|2023-10-27 08:30:00|16879.03|16879.03|16881.47|16881.47|16882.6|16882.6|16878.77|16878.77|0
1698395700000|2023-10-27 08:35:00|16881.3|16881.3|16875.72|16875.72|16881.82|16881.82|16875.72|16875.72|0
1698396000000|2023-10-27 08:40:00|16875.67|16875.67|16880.82|16880.82|16880.89|16880.89|16875.21|16875.21|0
1698396300000|2023-10-27 08:45:00|16880.89|16880.89|16871.49|16871.49|16883.17|16883.17|16871.49|16871.49|0
1698396600000|2023-10-27 08:50:00|16871.41|16871.41|16870.92|16870.92|16872.78|16872.78|16870.72|16870.72|0
1698396900000|2023-10-27 08:55:00|16872.41|16872.41|16866.7|16866.7|16872.41|16872.41|16865.88|16865.88|0
1698397200000|2023-10-27 09:00:00|16866.63|16866.63|16866.71|16866.71|16866.91|16866.91|16865.33|16865.33|0
1698397500000|2023-10-27 09:05:00|16866.76|16866.76|16866.97|16866.97|16868.94|16868.94|16866.62|16866.62|0
1698397800000|2023-10-27 09:10:00|16867.11|16867.11|16862.33|16862.33|16867.81|16867.81|16862.33|16862.33|0
1698398100000|2023-10-27 09:15:00|16862.49|16862.49|16860.77|16860.77|16862.97|16862.97|16860.72|16860.72|0
1698398400000|2023-10-27 09:20:00|16860.69|16860.69|16859.33|16859.33|16862.31|16862.31|16857.7|16857.7|0
1698398700000|2023-10-27 09:25:00|16859.27|16859.27|16853.73|16853.73|16859.35|16859.35|16853.67|16853.67|0
1698399000000|2023-10-27 09:30:00|16853.58|16853.58|16847.5|16847.5|16853.58|16853.58|16847.42|16847.42|0
1698399300000|2023-10-27 09:35:00|16847.49|16847.49|16845.01|16845.01|16848.13|16848.13|16843.4|16843.4|0
1698399600000|2023-10-27 09:40:00|16845.05|16845.05|16848.25|16848.25|16848.25|16848.25|16844.92|16844.92|0
1698399900000|2023-10-27 09:45:00|16848.3|16848.3|16849.07|16849.07|16849.31|16849.31|16847.49|16847.49|0
1698400200000|2023-10-27 09:50:00|16849|16849|16855.59|16855.59|16855.69|16855.69|16848.1|16848.1|0
1698400500000|2023-10-27 09:55:00|16855.66|16855.66|16857.7|16857.7|16858.19|16858.19|16855.66|16855.66|0
1698400800000|2023-10-27 10:00:00|16857.79|16857.79|16859.84|16859.84|16859.84|16859.84|16857.72|16857.72|0
1698401100000|2023-10-27 10:05:00|16859.96|16859.96|16865|16865|16865.19|16865.19|16859.95|16859.95|0
1698401400000|2023-10-27 10:10:00|16865.09|16865.09|16870.11|16870.11|16870.17|16870.17|16865.09|16865.09|0
1698401700000|2023-10-27 10:15:00|16869.54|16869.54|16872.92|16872.92|16877.38|16877.38|16869.42|16869.42|0
1698402000000|2023-10-27 10:20:00|16873.04|16873.04|16864.41|16864.41|16873.5|16873.5|16864.28|16864.28|0
1698402300000|2023-10-27 10:25:00|16864.34|16864.34|16867.81|16867.81|16867.81|16867.81|16863.61|16863.61|0
1698402600000|2023-10-27 10:30:00|16867.92|16867.92|16869.56|16869.56|16870.17|16870.17|16866.29|16866.29|0
1698402900000|2023-10-27 10:35:00|16869.52|16869.52|16867.59|16867.59|16869.52|16869.52|16867.31|16867.31|0
1698403200000|2023-10-27 10:40:00|16867.57|16867.57|16868.32|16868.32|16868.58|16868.58|16866.65|16866.65|0
1698403500000|2023-10-27 10:45:00|16868.28|16868.28|16876.44|16876.44|16876.46|16876.46|16868.28|16868.28|0
1698403800000|2023-10-27 10:50:00|16876.4|16876.4|16881.95|16881.95|16883.16|16883.16|16876.4|16876.4|0
1698404100000|2023-10-27 10:55:00|16881.82|16881.82|16872.3|16872.3|16882.18|16882.18|16872.3|16872.3|0
1698404400000|2023-10-27 11:00:00|16872.09|16872.09|16879.63|16879.63|16879.93|16879.93|16867.27|16867.27|0
1698404700000|2023-10-27 11:05:00|16879.6|16879.6|16878.31|16878.31|16880.93|16880.93|16878.16|16878.16|0
1698405000000|2023-10-27 11:10:00|16878.38|16878.38|16877.02|16877.02|16878.43|16878.43|16874.44|16874.44|0
1698405300000|2023-10-27 11:15:00|16877|16877|16875.39|16875.39|16878.45|16878.45|16875.22|16875.22|0
1698405600000|2023-10-27 11:20:00|16875.37|16875.37|16877.11|16877.11|16877.15|16877.15|16874.55|16874.55|0
1698405900000|2023-10-27 11:25:00|16877.16|16877.16|16872.54|16872.54|16877.74|16877.74|16872.26|16872.26|0
1698406200000|2023-10-27 11:30:00|16872.56|16872.56|16867.49|16867.49|16872.56|16872.56|16866.36|16866.36|0
1698406500000|2023-10-27 11:35:00|16867.48|16867.48|16865.16|16865.16|16867.57|16867.57|16863.95|16863.95|0
1698406800000|2023-10-27 11:40:00|16865.39|16865.39|16859.99|16859.99|16865.98|16865.98|16859.63|16859.63|0
1698407100000|2023-10-27 11:45:00|16860.1|16860.1|16860.49|16860.49|16863.78|16863.78|16860.1|16860.1|0
1698407400000|2023-10-27 11:50:00|16860.64|16860.64|16858.09|16858.09|16860.95|16860.95|16858|16858|0
1698407700000|2023-10-27 11:55:00|16857.85|16857.85|16853.84|16853.84|16859.76|16859.76|16853.8|16853.8|0
1698408000000|2023-10-27 12:00:00|16853.8|16853.8|16849.1|16849.1|16854.09|16854.09|16848.85|16848.85|0
1698408300000|2023-10-27 12:05:00|16848.98|16848.98|16856.51|16856.51|16856.51|16856.51|16848.93|16848.93|0
1698408600000|2023-10-27 12:10:00|16856.74|16856.74|16866.92|16866.92|16866.98|16866.98|16856.7|16856.7|0
1698408900000|2023-10-27 12:15:00|16867.09|16867.09|16871.16|16871.16|16874.4|16874.4|16867.08|16867.08|0
1698409200000|2023-10-27 12:20:00|16870.99|16870.99|16868.87|16868.87|16871.09|16871.09|16868.51|16868.51|0
1698409500000|2023-10-27 12:25:00|16868.68|16868.68|16873.37|16873.37|16873.37|16873.37|16867.92|16867.92|0
1698409800000|2023-10-27 12:30:00|16873.83|16873.83|16886.98|16886.98|16886.98|16886.98|16873.18|16873.18|0
1698410100000|2023-10-27 12:35:00|16887.2|16887.2|16889.83|16889.83|16890.02|16890.02|16887.16|16887.16|0
1698410400000|2023-10-27 12:40:00|16890.31|16890.31|16889.93|16889.93|16890.66|16890.66|16887.77|16887.77|0
1698410700000|2023-10-27 12:45:00|16889.99|16889.99|16891.26|16891.26|16891.59|16891.59|16888.82|16888.82|0
1698411000000|2023-10-27 12:50:00|16891.15|16891.15|16900.08|16900.08|16900.08|16900.08|16889.2|16889.2|0
1698411300000|2023-10-27 12:55:00|16900.21|16900.21|16898.42|16898.42|16903.97|16903.97|16898.42|16898.42|0
1698411600000|2023-10-27 13:00:00|16898.31|16898.31|16907.61|16907.61|16907.88|16907.88|16898.01|16898.01|0
1698411900000|2023-10-27 13:05:00|16907.7|16907.7|16918.58|16918.58|16918.63|16918.63|16907.65|16907.65|0
1698412200000|2023-10-27 13:10:00|16918.54|16918.54|16924.74|16924.74|16926.14|16926.14|16918.47|16918.47|0
1698412500000|2023-10-27 13:15:00|16924.76|16924.76|16930.55|16930.55|16930.6|16930.6|16924.67|16924.67|0
1698412800000|2023-10-27 13:20:00|16930.48|16930.48|16929.92|16929.92|16932.94|16932.94|16929.92|16929.92|0
1698413100000|2023-10-27 13:25:00|16929.81|16929.81|16928.5|16928.5|16929.88|16929.88|16924.26|16924.26|0
1698413400000|2023-10-27 13:30:00|16928.74|16928.74|16899.11|16899.11|16929.77|16929.77|16899.02|16899.02|0
1698413700000|2023-10-27 13:35:00|16899.08|16899.08|16888.27|16888.27|16899.12|16899.12|16888.02|16888.02|0
1698414000000|2023-10-27 13:40:00|16888.22|16888.22|16861.51|16861.51|16888.22|16888.22|16861.42|16861.42|0
1698414300000|2023-10-27 13:45:00|16861.61|16861.61|16845.1|16845.1|16861.95|16861.95|16844.63|16844.63|0
1698414600000|2023-10-27 13:50:00|16844.35|16844.35|16839.15|16839.15|16845.6|16845.6|16839|16839|0
1698414900000|2023-10-27 13:55:00|16839.12|16839.12|16853.44|16853.44|16853.44|16853.44|16838.66|16838.66|0
1698415200000|2023-10-27 14:00:00|16853.57|16853.57|16850.86|16850.86|16859.27|16859.27|16837.27|16837.27|0
1698415500000|2023-10-27 14:05:00|16850.77|16850.77|16850.83|16850.83|16855.08|16855.08|16850.51|16850.51|0
1698415800000|2023-10-27 14:10:00|16850.95|16850.95|16871.56|16871.56|16873.39|16873.39|16849.88|16849.88|0
1698416100000|2023-10-27 14:15:00|16871.43|16871.43|16855.66|16855.66|16872.43|16872.43|16855.66|16855.66|0
1698416400000|2023-10-27 14:20:00|16855.61|16855.61|16842.21|16842.21|16855.82|16855.82|16842.21|16842.21|0
1698416700000|2023-10-27 14:25:00|16842.08|16842.08|16838.87|16838.87|16846.89|16846.89|16838.83|16838.83|0
1698417000000|2023-10-27 14:30:00|16838.97|16838.97|16831.33|16831.33|16839.57|16839.57|16830.76|16830.76|0
1698417300000|2023-10-27 14:35:00|16831.38|16831.38|16844.05|16844.05|16847.14|16847.14|16831.19|16831.19|0
1698417600000|2023-10-27 14:40:00|16843.96|16843.96|16829.14|16829.14|16843.96|16843.96|16829.09|16829.09|0
1698417900000|2023-10-27 14:45:00|16829.04|16829.04|16828.63|16828.63|16830.74|16830.74|16824.92|16824.92|0
1698418200000|2023-10-27 14:50:00|16828.66|16828.66|16836.68|16836.68|16839.34|16839.34|16828.66|16828.66|0
1698418500000|2023-10-27 14:55:00|16836.71|16836.71|16834.71|16834.71|16838.1|16838.1|16834.55|16834.55|0
1698418800000|2023-10-27 15:00:00|16834.77|16834.77|16834.84|16834.84|16836.85|16836.85|16832.34|16832.34|0
1698419100000|2023-10-27 15:05:00|16834.81|16834.81|16845.1|16845.1|16845.82|16845.82|16833.84|16833.84|0
1698419400000|2023-10-27 15:10:00|16845.16|16845.16|16854.23|16854.23|16854.36|16854.36|16845.16|16845.16|0
1698419700000|2023-10-27 15:15:00|16854.16|16854.16|16864.05|16864.05|16868|16868|16854.11|16854.11|0
1698420000000|2023-10-27 15:20:00|16863.78|16863.78|16861.71|16861.71|16864.05|16864.05|16858.02|16858.02|0
1698420300000|2023-10-27 15:25:00|16861.64|16861.64|16855.89|16855.89|16866.17|16866.17|16855.5|16855.5|0
1698653700000|2023-10-30 08:15:00|16994.27|16994.27|17014.33|17014.33|17014.92|17014.92|16994.27|16994.27|0
1698654000000|2023-10-30 08:20:00|17014.53|17014.53|17015.29|17015.29|17020.46|17020.46|17013.12|17013.12|0
1698654300000|2023-10-30 08:25:00|17015.52|17015.52|17028.67|17028.67|17028.81|17028.81|17011.6|17011.6|0
1698654600000|2023-10-30 08:30:00|17029.08|17029.08|17031.38|17031.38|17032.79|17032.79|17029.08|17029.08|0
1698654900000|2023-10-30 08:35:00|17031|17031|17016.02|17016.02|17031|17031|17016.02|17016.02|0
1698655200000|2023-10-30 08:40:00|17016.07|17016.07|17010.3|17010.3|17016.26|17016.26|17010.27|17010.27|0
1698655500000|2023-10-30 08:45:00|17010.18|17010.18|16993.57|16993.57|17010.24|17010.24|16991.3|16991.3|0
1698655800000|2023-10-30 08:50:00|16993.5|16993.5|16998.21|16998.21|16998.75|16998.75|16992.06|16992.06|0
1698656100000|2023-10-30 08:55:00|16998.7|16998.7|17001.54|17001.54|17002.4|17002.4|16998.47|16998.47|0
1698656400000|2023-10-30 09:00:00|17001.41|17001.41|17019.85|17019.85|17020.06|17020.06|17001.41|17001.41|0
1698656700000|2023-10-30 09:05:00|17019.92|17019.92|17026.69|17026.69|17027.4|17027.4|17019.92|17019.92|0
1698657000000|2023-10-30 09:10:00|17026.6|17026.6|17017.69|17017.69|17028.56|17028.56|17017.69|17017.69|0
1698657300000|2023-10-30 09:15:00|17017.58|17017.58|17020.54|17020.54|17020.9|17020.9|17017.43|17017.43|0
1698657600000|2023-10-30 09:20:00|17020.66|17020.66|17031.23|17031.23|17031.46|17031.46|17020.66|17020.66|0
1698657900000|2023-10-30 09:25:00|17031.12|17031.12|17026.21|17026.21|17031.58|17031.58|17025.63|17025.63|0
1698658200000|2023-10-30 09:30:00|17026.04|17026.04|17030.33|17030.33|17030.94|17030.94|17025.77|17025.77|0
1698658500000|2023-10-30 09:35:00|17030.42|17030.42|17027.15|17027.15|17031.01|17031.01|17027.15|17027.15|0
1698658800000|2023-10-30 09:40:00|17026.95|17026.95|17025.01|17025.01|17027.19|17027.19|17025.01|17025.01|0
1698659100000|2023-10-30 09:45:00|17025.04|17025.04|17025.37|17025.37|17026.77|17026.77|17023.94|17023.94|0
1698659400000|2023-10-30 09:50:00|17025.31|17025.31|17030.24|17030.24|17030.31|17030.31|17022.06|17022.06|0
1698659700000|2023-10-30 09:55:00|17030.28|17030.28|17035.27|17035.27|17035.51|17035.51|17029.77|17029.77|0
1698660000000|2023-10-30 10:00:00|17035.15|17035.15|17036.99|17036.99|17038.52|17038.52|17035.15|17035.15|0
1698660300000|2023-10-30 10:05:00|17036.91|17036.91|17042.97|17042.97|17043.72|17043.72|17036.64|17036.64|0
1698660600000|2023-10-30 10:10:00|17043|17043|17040.75|17040.75|17044.37|17044.37|17040.08|17040.08|0
1698660900000|2023-10-30 10:15:00|17040.81|17040.81|17043.81|17043.81|17044.17|17044.17|17039.25|17039.25|0
1698661200000|2023-10-30 10:20:00|17043.82|17043.82|17035.15|17035.15|17043.82|17043.82|17035.13|17035.13|0
1698661500000|2023-10-30 10:25:00|17035.01|17035.01|17031.1|17031.1|17035.01|17035.01|17031.04|17031.04|0
1698661800000|2023-10-30 10:30:00|17031.07|17031.07|17030.42|17030.42|17032.42|17032.42|17029.83|17029.83|0
1698662100000|2023-10-30 10:35:00|17030.49|17030.49|17030.32|17030.32|17032.86|17032.86|17028.71|17028.71|0
1698662400000|2023-10-30 10:40:00|17030.43|17030.43|17034.12|17034.12|17034.12|17034.12|17030.12|17030.12|0
1698662700000|2023-10-30 10:45:00|17033.95|17033.95|17033.85|17033.85|17034.73|17034.73|17033.49|17033.49|0
1698663000000|2023-10-30 10:50:00|17034.04|17034.04|17039.09|17039.09|17039.34|17039.34|17033.88|17033.88|0
1698663300000|2023-10-30 10:55:00|17039.19|17039.19|17036.11|17036.11|17039.95|17039.95|17035.76|17035.76|0
1698663600000|2023-10-30 11:00:00|17035.95|17035.95|17031.21|17031.21|17035.95|17035.95|17030.99|17030.99|0
1698663900000|2023-10-30 11:05:00|17030.9|17030.9|17028.06|17028.06|17031.72|17031.72|17027.67|17027.67|0
1698664200000|2023-10-30 11:10:00|17028.14|17028.14|17018.39|17018.39|17028.56|17028.56|17018.13|17018.13|0
1698664500000|2023-10-30 11:15:00|17018.28|17018.28|17021.15|17021.15|17021.24|17021.24|17017.78|17017.78|0
1698664800000|2023-10-30 11:20:00|17021.24|17021.24|17022.12|17022.12|17023.09|17023.09|17020.99|17020.99|0
1698665100000|2023-10-30 11:25:00|17022.08|17022.08|17022.68|17022.68|17024.99|17024.99|17021.96|17021.96|0
1698665400000|2023-10-30 11:30:00|17022.48|17022.48|17025.4|17025.4|17025.63|17025.63|17021.67|17021.67|0
1698665700000|2023-10-30 11:35:00|17025.32|17025.32|17030.03|17030.03|17030.33|17030.33|17023.68|17023.68|0
1698666000000|2023-10-30 11:40:00|17029.85|17029.85|17028.59|17028.59|17031.25|17031.25|17027.62|17027.62|0
1698666300000|2023-10-30 11:45:00|17028.72|17028.72|17031.57|17031.57|17032.37|17032.37|17028.36|17028.36|0
1698666600000|2023-10-30 11:50:00|17031.42|17031.42|17029.2|17029.2|17031.61|17031.61|17028.6|17028.6|0
1698666900000|2023-10-30 11:55:00|17029.14|17029.14|17029.38|17029.38|17029.6|17029.6|17028.6|17028.6|0
1698667200000|2023-10-30 12:00:00|17029.47|17029.47|17029.66|17029.66|17030.41|17030.41|17028.16|17028.16|0
1698667500000|2023-10-30 12:05:00|17029.38|17029.38|17027.35|17027.35|17029.38|17029.38|17027.35|17027.35|0
1698667800000|2023-10-30 12:10:00|17027.27|17027.27|17030.37|17030.37|17030.37|17030.37|17026.59|17026.59|0
1698668100000|2023-10-30 12:15:00|17030.42|17030.42|17035.38|17035.38|17037.95|17037.95|17030.39|17030.39|0
1698668400000|2023-10-30 12:20:00|17035.49|17035.49|17044.16|17044.16|17044.36|17044.36|17033.94|17033.94|0
1698668700000|2023-10-30 12:25:00|17044.06|17044.06|17048.9|17048.9|17050.57|17050.57|17043.64|17043.64|0
1698669000000|2023-10-30 12:30:00|17048.95|17048.95|17059.37|17059.37|17059.7|17059.7|17048.95|17048.95|0
1698669300000|2023-10-30 12:35:00|17059.43|17059.43|17053.55|17053.55|17059.83|17059.83|17052.74|17052.74|0
1698669600000|2023-10-30 12:40:00|17053.36|17053.36|17079.08|17079.08|17079.12|17079.12|17052.19|17052.19|0
1698669900000|2023-10-30 12:45:00|17079.32|17079.32|17086.99|17086.99|17088.7|17088.7|17079.04|17079.04|0
1698670200000|2023-10-30 12:50:00|17087.07|17087.07|17088.44|17088.44|17089.29|17089.29|17085.95|17085.95|0
1698670500000|2023-10-30 12:55:00|17088.48|17088.48|17095.53|17095.53|17095.61|17095.61|17088.31|17088.31|0
1698670800000|2023-10-30 13:00:00|17095.62|17095.62|17104.02|17104.02|17105.4|17105.4|17095.61|17095.61|0
1698671100000|2023-10-30 13:05:00|17103.99|17103.99|17097.65|17097.65|17104.16|17104.16|17097.65|17097.65|0
1698671400000|2023-10-30 13:10:00|17097.67|17097.67|17096.88|17096.88|17098.42|17098.42|17094.89|17094.89|0
1698671700000|2023-10-30 13:15:00|17096.94|17096.94|17099.67|17099.67|17100.05|17100.05|17096.94|17096.94|0
1698672000000|2023-10-30 13:20:00|17099.83|17099.83|17104.9|17104.9|17104.9|17104.9|17099.46|17099.46|0
1698672300000|2023-10-30 13:25:00|17105.02|17105.02|17104.83|17104.83|17107.83|17107.83|17104.83|17104.83|0
1698672600000|2023-10-30 13:30:00|17104.79|17104.79|17108.27|17108.27|17109.34|17109.34|17104.62|17104.62|0
1698672900000|2023-10-30 13:35:00|17108.46|17108.46|17125.25|17125.25|17125.25|17125.25|17108.2|17108.2|0
1698673200000|2023-10-30 13:40:00|17125.3|17125.3|17133.76|17133.76|17133.76|17133.76|17123.87|17123.87|0
1698673500000|2023-10-30 13:45:00|17133.93|17133.93|17150.05|17150.05|17150.05|17150.05|17133.93|17133.93|0
1698673800000|2023-10-30 13:50:00|17150.09|17150.09|17147.92|17147.92|17156.28|17156.28|17145.89|17145.89|0
1698674100000|2023-10-30 13:55:00|17147.97|17147.97|17132.48|17132.48|17149.38|17149.38|17131.04|17131.04|0
1698674400000|2023-10-30 14:00:00|17132.53|17132.53|17123.08|17123.08|17132.53|17132.53|17123.08|17123.08|0
1698674700000|2023-10-30 14:05:00|17123.09|17123.09|17117.29|17117.29|17123.09|17123.09|17111.26|17111.26|0
1698675000000|2023-10-30 14:10:00|17117.27|17117.27|17114.89|17114.89|17117.97|17117.97|17112.67|17112.67|0
1698675300000|2023-10-30 14:15:00|17115|17115|17104.71|17104.71|17116.34|17116.34|17104.17|17104.17|0
1698675600000|2023-10-30 14:20:00|17104.6|17104.6|17099.23|17099.23|17104.78|17104.78|17098.64|17098.64|0
1698675900000|2023-10-30 14:25:00|17099.21|17099.21|17097.45|17097.45|17099.21|17099.21|17092.48|17092.48|0
1698676200000|2023-10-30 14:30:00|17097.59|17097.59|17097.34|17097.34|17099.44|17099.44|17096.52|17096.52|0
1698676500000|2023-10-30 14:35:00|17097.37|17097.37|17088.68|17088.68|17098.44|17098.44|17088.68|17088.68|0
1698676800000|2023-10-30 14:40:00|17088.64|17088.64|17080.79|17080.79|17088.64|17088.64|17080.52|17080.52|0
1698677100000|2023-10-30 14:45:00|17080.78|17080.78|17074.98|17074.98|17080.78|17080.78|17074.98|17074.98|0
1698677400000|2023-10-30 14:50:00|17074.87|17074.87|17069.78|17069.78|17074.87|17074.87|17069.3|17069.3|0
1698677700000|2023-10-30 14:55:00|17069.86|17069.86|17056.54|17056.54|17069.86|17069.86|17056.32|17056.32|0
1698678000000|2023-10-30 15:00:00|17056.39|17056.39|17063.83|17063.83|17064.11|17064.11|17056.18|17056.18|0
1698678300000|2023-10-30 15:05:00|17063.8|17063.8|17065.75|17065.75|17071.08|17071.08|17063.79|17063.79|0
1698678600000|2023-10-30 15:10:00|17065.64|17065.64|17065.6|17065.6|17068.17|17068.17|17065.23|17065.23|0
1698678900000|2023-10-30 15:15:00|17065.48|17065.48|17054.44|17054.44|17066.58|17066.58|17054.11|17054.11|0
1698679200000|2023-10-30 15:20:00|17054.55|17054.55|17031.69|17031.69|17054.57|17054.57|17030.28|17030.28|0
1698679500000|2023-10-30 15:25:00|17031.61|17031.61|17040.11|17040.11|17040.16|17040.16|17031|17031|0
1698679800000|2023-10-30 15:30:00|17040.19|17040.19|17049.61|17049.61|17049.67|17049.67|17040.19|17040.19|0
1698680100000|2023-10-30 15:35:00|17049.55|17049.55|17044.75|17044.75|17059.1|17059.1|17044.75|17044.75|0
1698680400000|2023-10-30 15:40:00|17044.68|17044.68|17040.84|17040.84|17044.68|17044.68|17038.88|17038.88|0
1698680700000|2023-10-30 15:45:00|17040.74|17040.74|17045.3|17045.3|17046.35|17046.35|17040.74|17040.74|0
1698681000000|2023-10-30 15:50:00|17045.34|17045.34|17047.9|17047.9|17049.61|17049.61|17044.98|17044.98|0
1698681300000|2023-10-30 15:55:00|17047.89|17047.89|17045.21|17045.21|17047.89|17047.89|17044.87|17044.87|0
1698681600000|2023-10-30 16:00:00|17045.07|17045.07|17040.71|17040.71|17045.23|17045.23|17039.45|17039.45|0
1698681900000|2023-10-30 16:05:00|17040.75|17040.75|17034.87|17034.87|17040.99|17040.99|17034.65|17034.65|0
1698682200000|2023-10-30 16:10:00|17034.77|17034.77|17035.11|17035.11|17037.49|17037.49|17033.01|17033.01|0
1698682500000|2023-10-30 16:15:00|17035.24|17035.24|17023.37|17023.37|17036.03|17036.03|17022.98|17022.98|0
1698682800000|2023-10-30 16:20:00|17023.5|17023.5|17026.06|17026.06|17026.08|17026.08|17022.14|17022.14|0
1698683100000|2023-10-30 16:25:00|17026.16|17026.16|17020.92|17020.92|17028.51|17028.51|17020.13|17020.13|0
1698740100000|2023-10-31 08:15:00|17076.05|17076.05|17096.84|17096.84|17097.08|17097.08|17075.22|17075.22|0
1698740400000|2023-10-31 08:20:00|17098.59|17098.59|17114.16|17114.16|17114.73|17114.73|17098.59|17098.59|0
1698740700000|2023-10-31 08:25:00|17114.12|17114.12|17120.11|17120.11|17120.11|17120.11|17111.39|17111.39|0
1698741000000|2023-10-31 08:30:00|17120.09|17120.09|17122.97|17122.97|17123.65|17123.65|17119.77|17119.77|0
1698741300000|2023-10-31 08:35:00|17122.99|17122.99|17138.61|17138.61|17139.34|17139.34|17122.85|17122.85|0
1698741600000|2023-10-31 08:40:00|17138.73|17138.73|17151.34|17151.34|17151.35|17151.35|17138.53|17138.53|0
1698741900000|2023-10-31 08:45:00|17151.9|17151.9|17159.5|17159.5|17159.91|17159.91|17151.81|17151.81|0
1698742200000|2023-10-31 08:50:00|17159.57|17159.57|17166.56|17166.56|17167.36|17167.36|17159.52|17159.52|0
1698742500000|2023-10-31 08:55:00|17166.63|17166.63|17170.42|17170.42|17170.78|17170.78|17165.05|17165.05|0
1698742800000|2023-10-31 09:00:00|17170.31|17170.31|17171.65|17171.65|17176.27|17176.27|17169.69|17169.69|0
1698743100000|2023-10-31 09:05:00|17171.55|17171.55|17165.39|17165.39|17171.67|17171.67|17163.87|17163.87|0
1698743400000|2023-10-31 09:10:00|17165.15|17165.15|17170.98|17170.98|17173.23|17173.23|17164.79|17164.79|0
1698743700000|2023-10-31 09:15:00|17171.13|17171.13|17167.88|17167.88|17171.3|17171.3|17167.23|17167.23|0
1698744000000|2023-10-31 09:20:00|17167.8|17167.8|17164.47|17164.47|17167.88|17167.88|17164.47|17164.47|0
1698744300000|2023-10-31 09:25:00|17164.55|17164.55|17155.21|17155.21|17164.95|17164.95|17155.21|17155.21|0
1698744600000|2023-10-31 09:30:00|17155.14|17155.14|17158.37|17158.37|17158.37|17158.37|17152.22|17152.22|0
1698744900000|2023-10-31 09:35:00|17158.44|17158.44|17153.92|17153.92|17159.06|17159.06|17153.43|17153.43|0
1698745200000|2023-10-31 09:40:00|17154.17|17154.17|17155.76|17155.76|17155.81|17155.81|17153.92|17153.92|0
1698745500000|2023-10-31 09:45:00|17155.75|17155.75|17159.58|17159.58|17159.59|17159.59|17155.03|17155.03|0
1698745800000|2023-10-31 09:50:00|17159.26|17159.26|17167.16|17167.16|17167.34|17167.34|17159.26|17159.26|0
1698746100000|2023-10-31 09:55:00|17167.28|17167.28|17175.41|17175.41|17175.74|17175.74|17167.1|17167.1|0
1698746400000|2023-10-31 10:00:00|17175.4|17175.4|17184.9|17184.9|17185.4|17185.4|17175.06|17175.06|0
1698746700000|2023-10-31 10:05:00|17184.8|17184.8|17184.26|17184.26|17188.69|17188.69|17184.17|17184.17|0
1698747000000|2023-10-31 10:10:00|17184.28|17184.28|17185.48|17185.48|17186.85|17186.85|17182.94|17182.94|0
1698747300000|2023-10-31 10:15:00|17185.46|17185.46|17179.65|17179.65|17185.67|17185.67|17178.36|17178.36|0
1698747600000|2023-10-31 10:20:00|17179.72|17179.72|17181.79|17181.79|17181.79|17181.79|17179.46|17179.46|0
1698747900000|2023-10-31 10:25:00|17181.67|17181.67|17174.41|17174.41|17181.71|17181.71|17174.41|17174.41|0
1698748200000|2023-10-31 10:30:00|17174.3|17174.3|17177.05|17177.05|17178.18|17178.18|17174.07|17174.07|0
1698748500000|2023-10-31 10:35:00|17176.89|17176.89|17176.1|17176.1|17177.94|17177.94|17175.57|17175.57|0
1698748800000|2023-10-31 10:40:00|17176.05|17176.05|17171.56|17171.56|17176.24|17176.24|17170.43|17170.43|0
1698749100000|2023-10-31 10:45:00|17171.49|17171.49|17180.2|17180.2|17180.31|17180.31|17169.71|17169.71|0
1698749400000|2023-10-31 10:50:00|17180.27|17180.27|17178.99|17178.99|17180.92|17180.92|17178.24|17178.24|0
1698749700000|2023-10-31 10:55:00|17178.79|17178.79|17177.99|17177.99|17178.79|17178.79|17175.49|17175.49|0
1698750000000|2023-10-31 11:00:00|17177.95|17177.95|17167.99|17167.99|17179.18|17179.18|17167.99|17167.99|0
1698750300000|2023-10-31 11:05:00|17167.91|17167.91|17163.75|17163.75|17168.19|17168.19|17163.51|17163.51|0
1698750600000|2023-10-31 11:10:00|17163.65|17163.65|17166.25|17166.25|17166.65|17166.65|17162.28|17162.28|0
1698750900000|2023-10-31 11:15:00|17166.16|17166.16|17166.61|17166.61|17167.96|17167.96|17165.65|17165.65|0
1698751200000|2023-10-31 11:20:00|17166.64|17166.64|17172.36|17172.36|17172.49|17172.49|17166.36|17166.36|0
1698751500000|2023-10-31 11:25:00|17172.12|17172.12|17169.21|17169.21|17172.12|17172.12|17168.68|17168.68|0
1698751800000|2023-10-31 11:30:00|17169.14|17169.14|17168.23|17168.23|17169.92|17169.92|17167.84|17167.84|0
1698752100000|2023-10-31 11:35:00|17168.42|17168.42|17161.25|17161.25|17168.93|17168.93|17160.97|17160.97|0
1698752400000|2023-10-31 11:40:00|17161.29|17161.29|17157.74|17157.74|17161.29|17161.29|17157.74|17157.74|0
1698752700000|2023-10-31 11:45:00|17157.26|17157.26|17155.45|17155.45|17157.61|17157.61|17155.41|17155.41|0
1698753000000|2023-10-31 11:50:00|17155.7|17155.7|17160.85|17160.85|17160.95|17160.95|17155.14|17155.14|0
1698753300000|2023-10-31 11:55:00|17160.82|17160.82|17158.36|17158.36|17160.82|17160.82|17158.21|17158.21|0
1698753600000|2023-10-31 12:00:00|17158.03|17158.03|17157.9|17157.9|17159.1|17159.1|17157.17|17157.17|0
1698753900000|2023-10-31 12:05:00|17158.19|17158.19|17157.49|17157.49|17158.27|17158.27|17156.18|17156.18|0
1698754200000|2023-10-31 12:10:00|17157.68|17157.68|17160.34|17160.34|17160.69|17160.69|17157.68|17157.68|0
1698754500000|2023-10-31 12:15:00|17160.4|17160.4|17163.63|17163.63|17163.78|17163.78|17160.13|17160.13|0
1698754800000|2023-10-31 12:20:00|17163.7|17163.7|17164.18|17164.18|17165.23|17165.23|17162.69|17162.69|0
1698755100000|2023-10-31 12:25:00|17164.15|17164.15|17158.74|17158.74|17164.39|17164.39|17158.42|17158.42|0
1698755400000|2023-10-31 12:30:00|17158.78|17158.78|17157.81|17157.81|17159.28|17159.28|17156.05|17156.05|0
1698755700000|2023-10-31 12:35:00|17158.16|17158.16|17148.16|17148.16|17158.16|17158.16|17147.21|17147.21|0
1698756000000|2023-10-31 12:40:00|17148.06|17148.06|17144.69|17144.69|17148.06|17148.06|17143.27|17143.27|0
1698756300000|2023-10-31 12:45:00|17144.62|17144.62|17146.97|17146.97|17147.1|17147.1|17143.72|17143.72|0
1698756600000|2023-10-31 12:50:00|17146.77|17146.77|17146.04|17146.04|17147.09|17147.09|17144.11|17144.11|0
1698756900000|2023-10-31 12:55:00|17145.99|17145.99|17148.11|17148.11|17149.36|17149.36|17145.9|17145.9|0
1698757200000|2023-10-31 13:00:00|17148.02|17148.02|17146.42|17146.42|17148.39|17148.39|17145.92|17145.92|0
1698757500000|2023-10-31 13:05:00|17146.35|17146.35|17139.51|17139.51|17146.68|17146.68|17139.33|17139.33|0
1698757800000|2023-10-31 13:10:00|17139.68|17139.68|17137.1|17137.1|17141.09|17141.09|17136.74|17136.74|0
1698758100000|2023-10-31 13:15:00|17137.29|17137.29|17135.1|17135.1|17137.84|17137.84|17134.89|17134.89|0
1698758400000|2023-10-31 13:20:00|17135.04|17135.04|17134.13|17134.13|17135.12|17135.12|17133.41|17133.41|0
1698758700000|2023-10-31 13:25:00|17133.98|17133.98|17133.83|17133.83|17134.65|17134.65|17132.66|17132.66|0
1698759000000|2023-10-31 13:30:00|17133.78|17133.78|17139.41|17139.41|17139.6|17139.6|17133.54|17133.54|0
1698759300000|2023-10-31 13:35:00|17139.59|17139.59|17126.5|17126.5|17139.88|17139.88|17126.45|17126.45|0
1698759600000|2023-10-31 13:40:00|17126.58|17126.58|17136.63|17136.63|17137.32|17137.32|17125.32|17125.32|0
1698759900000|2023-10-31 13:45:00|17136.49|17136.49|17149.14|17149.14|17149.14|17149.14|17136.35|17136.35|0
1698760200000|2023-10-31 13:50:00|17149.11|17149.11|17140.85|17140.85|17151.02|17151.02|17139.78|17139.78|0
1698760500000|2023-10-31 13:55:00|17140.74|17140.74|17133.75|17133.75|17140.74|17140.74|17133.75|17133.75|0
1698760800000|2023-10-31 14:00:00|17133.72|17133.72|17121.18|17121.18|17134.41|17134.41|17120.98|17120.98|0
1698761100000|2023-10-31 14:05:00|17121.32|17121.32|17121.52|17121.52|17121.52|17121.52|17115.97|17115.97|0
1698761400000|2023-10-31 14:10:00|17121.4|17121.4|17133.78|17133.78|17136.21|17136.21|17121.4|17121.4|0
1698761700000|2023-10-31 14:15:00|17133.7|17133.7|17123.06|17123.06|17133.81|17133.81|17122.99|17122.99|0
1698762000000|2023-10-31 14:20:00|17122.94|17122.94|17113.59|17113.59|17123.65|17123.65|17113.43|17113.43|0
1698762300000|2023-10-31 14:25:00|17113.55|17113.55|17100.63|17100.63|17113.59|17113.59|17100.22|17100.22|0
1698762600000|2023-10-31 14:30:00|17100.52|17100.52|17093.62|17093.62|17100.52|17100.52|17093.62|17093.62|0
1698762900000|2023-10-31 14:35:00|17093.5|17093.5|17082.23|17082.23|17093.5|17093.5|17080.57|17080.57|0
1698763200000|2023-10-31 14:40:00|17082.09|17082.09|17086.64|17086.64|17086.79|17086.79|17077.59|17077.59|0
1698763500000|2023-10-31 14:45:00|17086.6|17086.6|17088.8|17088.8|17090.99|17090.99|17086.22|17086.22|0
1698763800000|2023-10-31 14:50:00|17088.75|17088.75|17093.01|17093.01|17093.12|17093.12|17088.04|17088.04|0
1698764100000|2023-10-31 14:55:00|17092.91|17092.91|17095.24|17095.24|17095.4|17095.4|17092.58|17092.58|0
1698764400000|2023-10-31 15:00:00|17095.28|17095.28|17103.61|17103.61|17104.07|17104.07|17095.28|17095.28|0
1698764700000|2023-10-31 15:05:00|17103.6|17103.6|17101.73|17101.73|17105.55|17105.55|17101.32|17101.32|0
1698765000000|2023-10-31 15:10:00|17101.79|17101.79|17108.04|17108.04|17108.23|17108.23|17101.72|17101.72|0
1698765300000|2023-10-31 15:15:00|17107.85|17107.85|17100.15|17100.15|17108.47|17108.47|17099.58|17099.58|0
1698765600000|2023-10-31 15:20:00|17100.18|17100.18|17098.97|17098.97|17102.35|17102.35|17098.62|17098.62|0
1698765900000|2023-10-31 15:25:00|17098.92|17098.92|17094.43|17094.43|17101.15|17101.15|17094.43|17094.43|0
1698766200000|2023-10-31 15:30:00|17094.45|17094.45|17087.28|17087.28|17094.45|17094.45|17086.2|17086.2|0
1698766500000|2023-10-31 15:35:00|17087.33|17087.33|17089.2|17089.2|17090.18|17090.18|17086.13|17086.13|0
1698766800000|2023-10-31 15:40:00|17089.28|17089.28|17084.85|17084.85|17089.7|17089.7|17084.11|17084.11|0
1698767100000|2023-10-31 15:45:00|17084.79|17084.79|17081.27|17081.27|17085.47|17085.47|17081.01|17081.01|0
1698767400000|2023-10-31 15:50:00|17081.24|17081.24|17079.32|17079.32|17081.73|17081.73|17078.51|17078.51|0
1698767700000|2023-10-31 15:55:00|17079.44|17079.44|17085.64|17085.64|17085.66|17085.66|17079.12|17079.12|0
1698768000000|2023-10-31 16:00:00|17085.91|17085.91|17087.74|17087.74|17090.11|17090.11|17085.91|17085.91|0
1698768300000|2023-10-31 16:05:00|17087.79|17087.79|17084.52|17084.52|17087.79|17087.79|17083.9|17083.9|0
1698768600000|2023-10-31 16:10:00|17084.7|17084.7|17074.59|17074.59|17085.74|17085.74|17074.34|17074.34|0
1698768900000|2023-10-31 16:15:00|17074.52|17074.52|17073.02|17073.02|17074.84|17074.84|17066.94|17066.94|0
1698769200000|2023-10-31 16:20:00|17073.24|17073.24|17082.15|17082.15|17082.45|17082.45|17072.87|17072.87|0
1698769500000|2023-10-31 16:25:00|17082.1|17082.1|17080.9|17080.9|17082.51|17082.51|17078.03|17078.03|0
1698826500000|2023-11-01 08:15:00|17103.17|17103.17|17084.72|17084.72|17108.32|17108.32|17084.37|17084.37|0
1698826800000|2023-11-01 08:20:00|17085.18|17085.18|17093.98|17093.98|17095.09|17095.09|17083.77|17083.77|0
1698827100000|2023-11-01 08:25:00|17093.75|17093.75|17075.96|17075.96|17094.48|17094.48|17075.96|17075.96|0
1698827400000|2023-11-01 08:30:00|17075.6|17075.6|17069.96|17069.96|17075.92|17075.92|17067.36|17067.36|0
1698827700000|2023-11-01 08:35:00|17070.25|17070.25|17081.67|17081.67|17081.91|17081.91|17070.07|17070.07|0
1698828000000|2023-11-01 08:40:00|17081.76|17081.76|17083.38|17083.38|17086.2|17086.2|17081.71|17081.71|0
1698828300000|2023-11-01 08:45:00|17083.1|17083.1|17080.52|17080.52|17083.48|17083.48|17076.91|17076.91|0
1698828600000|2023-11-01 08:50:00|17080.86|17080.86|17078.89|17078.89|17084.15|17084.15|17078.64|17078.64|0
1698828900000|2023-11-01 08:55:00|17078.91|17078.91|17069.17|17069.17|17078.91|17078.91|17068.47|17068.47|0
1698829200000|2023-11-01 09:00:00|17068.65|17068.65|17065.25|17065.25|17068.65|17068.65|17063.83|17063.83|0
1698829500000|2023-11-01 09:05:00|17065.41|17065.41|17071.09|17071.09|17071.12|17071.12|17065.41|17065.41|0
1698829800000|2023-11-01 09:10:00|17070.97|17070.97|17076.69|17076.69|17076.69|17076.69|17070.21|17070.21|0
1698830100000|2023-11-01 09:15:00|17076.89|17076.89|17070.04|17070.04|17077.6|17077.6|17069.91|17069.91|0
1698830400000|2023-11-01 09:20:00|17069.93|17069.93|17064.94|17064.94|17069.93|17069.93|17064.7|17064.7|0
1698830700000|2023-11-01 09:25:00|17064.96|17064.96|17062.86|17062.86|17065.43|17065.43|17062.32|17062.32|0
1698831000000|2023-11-01 09:30:00|17062.79|17062.79|17065.13|17065.13|17067.82|17067.82|17062.79|17062.79|0
1698831300000|2023-11-01 09:35:00|17065.01|17065.01|17059.17|17059.17|17065.01|17065.01|17058.99|17058.99|0
1698831600000|2023-11-01 09:40:00|17059.03|17059.03|17053.68|17053.68|17059.62|17059.62|17053.47|17053.47|0
1698831900000|2023-11-01 09:45:00|17053.85|17053.85|17044.31|17044.31|17054.47|17054.47|17044.05|17044.05|0
1698832200000|2023-11-01 09:50:00|17044.43|17044.43|17033.11|17033.11|17045.58|17045.58|17033.11|17033.11|0
1698832500000|2023-11-01 09:55:00|17033.49|17033.49|17025|17025|17033.71|17033.71|17023.84|17023.84|0
1698832800000|2023-11-01 10:00:00|17024.89|17024.89|17020.15|17020.15|17026.42|17026.42|17020.04|17020.04|0
1698833100000|2023-11-01 10:05:00|17020.09|17020.09|17017.78|17017.78|17020.98|17020.98|17017.05|17017.05|0
1698833400000|2023-11-01 10:10:00|17017.71|17017.71|17012.89|17012.89|17017.71|17017.71|17012.7|17012.7|0
1698833700000|2023-11-01 10:15:00|17012.91|17012.91|17011.87|17011.87|17015.59|17015.59|17011.83|17011.83|0
1698834000000|2023-11-01 10:20:00|17012.18|17012.18|17003.22|17003.22|17012.18|17012.18|17002.7|17002.7|0
1698834300000|2023-11-01 10:25:00|17003.16|17003.16|17000.55|17000.55|17003.17|17003.17|17000.22|17000.22|0
1698834600000|2023-11-01 10:30:00|17000.73|17000.73|17000.74|17000.74|17002.03|17002.03|16999.65|16999.65|0
1698834900000|2023-11-01 10:35:00|17000.79|17000.79|17004.61|17004.61|17004.61|17004.61|17000.79|17000.79|0
1698835200000|2023-11-01 10:40:00|17004.63|17004.63|17009.06|17009.06|17009.06|17009.06|17004.4|17004.4|0
1698835500000|2023-11-01 10:45:00|17009|17009|17005.07|17005.07|17009.34|17009.34|17005.07|17005.07|0
1698835800000|2023-11-01 10:50:00|17004.94|17004.94|17005.98|17005.98|17006.58|17006.58|17004.76|17004.76|0
1698836100000|2023-11-01 10:55:00|17005.93|17005.93|17007.93|17007.93|17008.8|17008.8|17005.75|17005.75|0
1698836400000|2023-11-01 11:00:00|17008.05|17008.05|17010.83|17010.83|17011.15|17011.15|17007.7|17007.7|0
1698836700000|2023-11-01 11:05:00|17010.73|17010.73|17000.86|17000.86|17011.15|17011.15|17000.76|17000.76|0
1698837000000|2023-11-01 11:10:00|17000.81|17000.81|17002.04|17002.04|17003.26|17003.26|16998.76|16998.76|0
1698837300000|2023-11-01 11:15:00|17001.84|17001.84|17002.88|17002.88|17002.88|17002.88|17001.49|17001.49|0
1698837600000|2023-11-01 11:20:00|17002.93|17002.93|16998.53|16998.53|17002.93|17002.93|16998.02|16998.02|0
1698837900000|2023-11-01 11:25:00|16998.61|16998.61|17000.28|17000.28|17000.91|17000.91|16998.61|16998.61|0
1698838200000|2023-11-01 11:30:00|17000.24|17000.24|16996.98|16996.98|17000.26|17000.26|16995.66|16995.66|0
1698838500000|2023-11-01 11:35:00|16997.12|16997.12|16996.99|16996.99|16998.63|16998.63|16996.13|16996.13|0
1698838800000|2023-11-01 11:40:00|16996.95|16996.95|16997.07|16997.07|16997.39|16997.39|16995.95|16995.95|0
1698839100000|2023-11-01 11:45:00|16996.92|16996.92|17001.95|17001.95|17002.14|17002.14|16996.84|16996.84|0
1698839400000|2023-11-01 11:50:00|17001.78|17001.78|17002.84|17002.84|17002.96|17002.96|17000.86|17000.86|0
1698839700000|2023-11-01 11:55:00|17002.82|17002.82|17007.76|17007.76|17007.76|17007.76|17002.82|17002.82|0
1698840000000|2023-11-01 12:00:00|17007.98|17007.98|17018.04|17018.04|17018.13|17018.13|17007.91|17007.91|0
1698840300000|2023-11-01 12:05:00|17018.08|17018.08|17021.1|17021.1|17021.29|17021.29|17017.93|17017.93|0
1698840600000|2023-11-01 12:10:00|17021.11|17021.11|17026.99|17026.99|17027.33|17027.33|17020.65|17020.65|0
1698840900000|2023-11-01 12:15:00|17027.04|17027.04|17032.34|17032.34|17033.16|17033.16|17026.78|17026.78|0
1698841200000|2023-11-01 12:20:00|17032.41|17032.41|17035.92|17035.92|17035.92|17035.92|17031.99|17031.99|0
1698841500000|2023-11-01 12:25:00|17035.86|17035.86|17037.57|17037.57|17037.89|17037.89|17035.37|17035.37|0
1698841800000|2023-11-01 12:30:00|17038.49|17038.49|17060.43|17060.43|17060.43|17060.43|17038.49|17038.49|0
1698842100000|2023-11-01 12:35:00|17060.53|17060.53|17077.46|17077.46|17077.46|17077.46|17060.53|17060.53|0
1698842400000|2023-11-01 12:40:00|17077.59|17077.59|17082.61|17082.61|17082.84|17082.84|17077.59|17077.59|0
1698842700000|2023-11-01 12:45:00|17082.66|17082.66|17087.2|17087.2|17087.2|17087.2|17082.19|17082.19|0
1698843000000|2023-11-01 12:50:00|17087.16|17087.16|17100.63|17100.63|17100.63|17100.63|17087.16|17087.16|0
1698843300000|2023-11-01 12:55:00|17100.58|17100.58|17108.96|17108.96|17109.03|17109.03|17100.26|17100.26|0
1698843600000|2023-11-01 13:00:00|17108.91|17108.91|17108.25|17108.25|17112.22|17112.22|17107.32|17107.32|0
1698843900000|2023-11-01 13:05:00|17108.31|17108.31|17117.84|17117.84|17117.93|17117.93|17108.22|17108.22|0
1698844200000|2023-11-01 13:10:00|17118.01|17118.01|17129.19|17129.19|17129.71|17129.71|17117.77|17117.77|0
1698844500000|2023-11-01 13:15:00|17129.13|17129.13|17138.29|17138.29|17138.29|17138.29|17128.35|17128.35|0
1698844800000|2023-11-01 13:20:00|17138.06|17138.06|17143.13|17143.13|17143.34|17143.34|17137.97|17137.97|0
1698845100000|2023-11-01 13:25:00|17143.42|17143.42|17148.97|17148.97|17149.25|17149.25|17142.2|17142.2|0
1698845400000|2023-11-01 13:30:00|17149.36|17149.36|17137.84|17137.84|17151.54|17151.54|17137.79|17137.79|0
1698845700000|2023-11-01 13:35:00|17137.65|17137.65|17136.13|17136.13|17137.65|17137.65|17132.22|17132.22|0
1698846000000|2023-11-01 13:40:00|17136.16|17136.16|17133.74|17133.74|17136.25|17136.25|17130.52|17130.52|0
1698846300000|2023-11-01 13:45:00|17133.67|17133.67|17141.51|17141.51|17143.2|17143.2|17132.65|17132.65|0
1698846600000|2023-11-01 13:50:00|17141.29|17141.29|17132.38|17132.38|17141.37|17141.37|17129.07|17129.07|0
1698846900000|2023-11-01 13:55:00|17132.43|17132.43|17136.81|17136.81|17138.16|17138.16|17131.93|17131.93|0
1698847200000|2023-11-01 14:00:00|17136.76|17136.76|17148.5|17148.5|17156.94|17156.94|17136.76|17136.76|0
1698847500000|2023-11-01 14:05:00|17148.63|17148.63|17132.27|17132.27|17149.21|17149.21|17132.06|17132.06|0
1698847800000|2023-11-01 14:10:00|17132.33|17132.33|17144.12|17144.12|17144.73|17144.73|17125.76|17125.76|0
1698848100000|2023-11-01 14:15:00|17144.09|17144.09|17145.72|17145.72|17145.72|17145.72|17143.3|17143.3|0
1698848400000|2023-11-01 14:20:00|17145.76|17145.76|17176.75|17176.75|17176.77|17176.77|17145.2|17145.2|0
1698848700000|2023-11-01 14:25:00|17176.8|17176.8|17180.09|17180.09|17182.06|17182.06|17175.1|17175.1|0
1698849000000|2023-11-01 14:30:00|17180.35|17180.35|17177.95|17177.95|17182.72|17182.72|17177.01|17177.01|0
1698849300000|2023-11-01 14:35:00|17177.79|17177.79|17183.21|17183.21|17183.21|17183.21|17175.9|17175.9|0
1698849600000|2023-11-01 14:40:00|17183.27|17183.27|17208.07|17208.07|17208.16|17208.16|17183.27|17183.27|0
1698849900000|2023-11-01 14:45:00|17208.14|17208.14|17211.25|17211.25|17215.57|17215.57|17208.1|17208.1|0
1698850200000|2023-11-01 14:50:00|17211.34|17211.34|17215.89|17215.89|17217.44|17217.44|17210.77|17210.77|0
1698850500000|2023-11-01 14:55:00|17215.95|17215.95|17220.02|17220.02|17220.02|17220.02|17215.51|17215.51|0
1698850800000|2023-11-01 15:00:00|17219.97|17219.97|17219.11|17219.11|17219.97|17219.97|17216.26|17216.26|0
1698851100000|2023-11-01 15:05:00|17218.89|17218.89|17221.85|17221.85|17223.95|17223.95|17217.75|17217.75|0
1698851400000|2023-11-01 15:10:00|17222.01|17222.01|17205.54|17205.54|17222.8|17222.8|17204.17|17204.17|0
1698851700000|2023-11-01 15:15:00|17205.62|17205.62|17193.85|17193.85|17205.62|17205.62|17193.46|17193.46|0
1698852000000|2023-11-01 15:20:00|17193.9|17193.9|17185.99|17185.99|17194.5|17194.5|17185.81|17185.81|0
1698852300000|2023-11-01 15:25:00|17186.08|17186.08|17186.15|17186.15|17189.26|17189.26|17185.59|17185.59|0
1698852600000|2023-11-01 15:30:00|17186.13|17186.13|17195.37|17195.37|17195.39|17195.39|17183.9|17183.9|0
1698852900000|2023-11-01 15:35:00|17195.41|17195.41|17195.36|17195.36|17198.74|17198.74|17194.77|17194.77|0
1698853200000|2023-11-01 15:40:00|17195.32|17195.32|17200.88|17200.88|17200.95|17200.95|17193.99|17193.99|0
1698853500000|2023-11-01 15:45:00|17200.83|17200.83|17218.58|17218.58|17218.99|17218.99|17200.66|17200.66|0
1698853800000|2023-11-01 15:50:00|17218.63|17218.63|17225.31|17225.31|17225.42|17225.42|17217.81|17217.81|0
1698854100000|2023-11-01 15:55:00|17225.2|17225.2|17228.48|17228.48|17228.75|17228.75|17224.59|17224.59|0
1698854400000|2023-11-01 16:00:00|17228.38|17228.38|17219.71|17219.71|17229.11|17229.11|17218.52|17218.52|0
1698854700000|2023-11-01 16:05:00|17219.79|17219.79|17215.27|17215.27|17221.28|17221.28|17215.27|17215.27|0
1698855000000|2023-11-01 16:10:00|17215.24|17215.24|17206.8|17206.8|17215.78|17215.78|17206.8|17206.8|0
1698855300000|2023-11-01 16:15:00|17206.76|17206.76|17207.9|17207.9|17207.9|17207.9|17203.9|17203.9|0
1698855600000|2023-11-01 16:20:00|17207.95|17207.95|17204.36|17204.36|17208.19|17208.19|17203.62|17203.62|0
1698855900000|2023-11-01 16:25:00|17204.43|17204.43|17203.99|17203.99|17205.21|17205.21|17201.63|17201.63|0
1698912900000|2023-11-02 08:15:00|17394.48|17394.48|17410.25|17410.25|17410.25|17410.25|17393.83|17393.83|0
1698913200000|2023-11-02 08:20:00|17410.34|17410.34|17428.92|17428.92|17428.92|17428.92|17410.34|17410.34|0
1698913500000|2023-11-02 08:25:00|17428.8|17428.8|17430.36|17430.36|17430.7|17430.7|17425.31|17425.31|0
1698913800000|2023-11-02 08:30:00|17431|17431|17453.75|17453.75|17453.75|17453.75|17431|17431|0
1698914100000|2023-11-02 08:35:00|17453.69|17453.69|17466.7|17466.7|17466.85|17466.85|17453.69|17453.69|0
1698914400000|2023-11-02 08:40:00|17466.82|17466.82|17471.08|17471.08|17471.08|17471.08|17463.52|17463.52|0
1698914700000|2023-11-02 08:45:00|17471.27|17471.27|17495.65|17495.65|17495.65|17495.65|17471.01|17471.01|0
1698915000000|2023-11-02 08:50:00|17495.73|17495.73|17518.81|17518.81|17519.37|17519.37|17495.73|17495.73|0
1698915300000|2023-11-02 08:55:00|17519.15|17519.15|17532.2|17532.2|17533.89|17533.89|17519.15|17519.15|0
1698915600000|2023-11-02 09:00:00|17532.13|17532.13|17540.52|17540.52|17541.12|17541.12|17532.01|17532.01|0
1698915900000|2023-11-02 09:05:00|17540.58|17540.58|17540.35|17540.35|17543.28|17543.28|17538.68|17538.68|0
1698916200000|2023-11-02 09:10:00|17540.3|17540.3|17557.93|17557.93|17557.98|17557.98|17540.17|17540.17|0
1698916500000|2023-11-02 09:15:00|17558.06|17558.06|17572.5|17572.5|17572.63|17572.63|17557.43|17557.43|0
1698916800000|2023-11-02 09:20:00|17572.51|17572.51|17585.84|17585.84|17586.48|17586.48|17572.51|17572.51|0
1698917100000|2023-11-02 09:25:00|17585.93|17585.93|17595.11|17595.11|17596.19|17596.19|17585.93|17585.93|0
1698917400000|2023-11-02 09:30:00|17595.21|17595.21|17616.72|17616.72|17616.92|17616.92|17595.21|17595.21|0
1698917700000|2023-11-02 09:35:00|17616.77|17616.77|17620.81|17620.81|17620.86|17620.86|17614.52|17614.52|0
1698918000000|2023-11-02 09:40:00|17620.51|17620.51|17632|17632|17632.98|17632.98|17620.51|17620.51|0
1698918300000|2023-11-02 09:45:00|17631.89|17631.89|17645.46|17645.46|17645.46|17645.46|17631.8|17631.8|0
1698918600000|2023-11-02 09:50:00|17645.53|17645.53|17642.53|17642.53|17651.16|17651.16|17642.12|17642.12|0
1698918900000|2023-11-02 09:55:00|17642.68|17642.68|17643.28|17643.28|17644.44|17644.44|17641.14|17641.14|0
1698919200000|2023-11-02 10:00:00|17643.4|17643.4|17630.85|17630.85|17645.21|17645.21|17630.52|17630.52|0
1698919500000|2023-11-02 10:05:00|17630.82|17630.82|17627.72|17627.72|17630.82|17630.82|17623.75|17623.75|0
1698919800000|2023-11-02 10:10:00|17627.85|17627.85|17627.85|17627.85|17633.14|17633.14|17627.69|17627.69|0
1698920100000|2023-11-02 10:15:00|17628.02|17628.02|17640.37|17640.37|17640.37|17640.37|17625.83|17625.83|0
1698920400000|2023-11-02 10:20:00|17640.41|17640.41|17638.85|17638.85|17642.67|17642.67|17638.85|17638.85|0
1698920700000|2023-11-02 10:25:00|17638.87|17638.87|17652.74|17652.74|17652.74|17652.74|17638.42|17638.42|0
1698921000000|2023-11-02 10:30:00|17652.66|17652.66|17667.22|17667.22|17667.29|17667.29|17652.46|17652.46|0
1698921300000|2023-11-02 10:35:00|17667.28|17667.28|17676.8|17676.8|17677.18|17677.18|17667.28|17667.28|0
1698921600000|2023-11-02 10:40:00|17676.94|17676.94|17688.64|17688.64|17688.76|17688.76|17676.94|17676.94|0
1698921900000|2023-11-02 10:45:00|17688.84|17688.84|17695.4|17695.4|17696.85|17696.85|17688.84|17688.84|0
1698922200000|2023-11-02 10:50:00|17695.35|17695.35|17697.06|17697.06|17697.57|17697.57|17693.26|17693.26|0
1698922500000|2023-11-02 10:55:00|17696.91|17696.91|17702.94|17702.94|17704.69|17704.69|17696.56|17696.56|0
1698922800000|2023-11-02 11:00:00|17703.11|17703.11|17713.57|17713.57|17714.18|17714.18|17701.55|17701.55|0
1698923100000|2023-11-02 11:05:00|17713.67|17713.67|17723.24|17723.24|17723.24|17723.24|17713.67|17713.67|0
1698923400000|2023-11-02 11:10:00|17723.31|17723.31|17721.96|17721.96|17725.17|17725.17|17719.77|17719.77|0
1698923700000|2023-11-02 11:15:00|17722.01|17722.01|17725.61|17725.61|17726.21|17726.21|17722.01|17722.01|0
1698924000000|2023-11-02 11:20:00|17725.6|17725.6|17727.64|17727.64|17727.7|17727.7|17725.25|17725.25|0
1698924300000|2023-11-02 11:25:00|17727.48|17727.48|17730.92|17730.92|17730.92|17730.92|17722.48|17722.48|0
1698924600000|2023-11-02 11:30:00|17730.96|17730.96|17742.63|17742.63|17742.69|17742.69|17730.96|17730.96|0
1698924900000|2023-11-02 11:35:00|17742.68|17742.68|17752.34|17752.34|17752.95|17752.95|17742.62|17742.62|0
1698925200000|2023-11-02 11:40:00|17752.42|17752.42|17745.35|17745.35|17757.48|17757.48|17742.98|17742.98|0
1698925500000|2023-11-02 11:45:00|17745.41|17745.41|17747.11|17747.11|17751.15|17751.15|17745.41|17745.41|0
1698925800000|2023-11-02 11:50:00|17747.16|17747.16|17738.64|17738.64|17748.11|17748.11|17737.69|17737.69|0
1698926100000|2023-11-02 11:55:00|17738.82|17738.82|17730.88|17730.88|17738.82|17738.82|17730.48|17730.48|0
1698926400000|2023-11-02 12:00:00|17730.99|17730.99|17712.28|17712.28|17734.16|17734.16|17711.38|17711.38|0
1698926700000|2023-11-02 12:05:00|17712.17|17712.17|17715.56|17715.56|17716.19|17716.19|17711.32|17711.32|0
1698927000000|2023-11-02 12:10:00|17715.63|17715.63|17719.05|17719.05|17721.13|17721.13|17715.61|17715.61|0
1698927300000|2023-11-02 12:15:00|17719.19|17719.19|17716.54|17716.54|17720.67|17720.67|17716.37|17716.37|0
1698927600000|2023-11-02 12:20:00|17716.62|17716.62|17717.31|17717.31|17717.67|17717.67|17714.69|17714.69|0
1698927900000|2023-11-02 12:25:00|17717.36|17717.36|17716.82|17716.82|17721.3|17721.3|17714.92|17714.92|0
1698928200000|2023-11-02 12:30:00|17716.88|17716.88|17717.64|17717.64|17728.84|17728.84|17716.88|17716.88|0
1698928500000|2023-11-02 12:35:00|17717.76|17717.76|17711.54|17711.54|17719.07|17719.07|17711.37|17711.37|0
1698928800000|2023-11-02 12:40:00|17711.76|17711.76|17705.1|17705.1|17712.11|17712.11|17704.67|17704.67|0
1698929100000|2023-11-02 12:45:00|17705.11|17705.11|17709.35|17709.35|17711.94|17711.94|17705.11|17705.11|0
1698929400000|2023-11-02 12:50:00|17709.47|17709.47|17712.7|17712.7|17712.75|17712.75|17708.96|17708.96|0
1698929700000|2023-11-02 12:55:00|17712.66|17712.66|17714.43|17714.43|17715.97|17715.97|17712.43|17712.43|0
1698930000000|2023-11-02 13:00:00|17714.51|17714.51|17724.37|17724.37|17726.27|17726.27|17714.51|17714.51|0
1698930300000|2023-11-02 13:05:00|17724.43|17724.43|17726.96|17726.96|17727.07|17727.07|17723.2|17723.2|0
1698930600000|2023-11-02 13:10:00|17727.01|17727.01|17725.51|17725.51|17727.84|17727.84|17725.38|17725.38|0
1698930900000|2023-11-02 13:15:00|17725.44|17725.44|17726.69|17726.69|17727.13|17727.13|17725.38|17725.38|0
1698931200000|2023-11-02 13:20:00|17726.77|17726.77|17726.14|17726.14|17727.33|17727.33|17725.83|17725.83|0
1698931500000|2023-11-02 13:25:00|17726.2|17726.2|17720.27|17720.27|17726.82|17726.82|17720.27|17720.27|0
1698931800000|2023-11-02 13:30:00|17720.21|17720.21|17725.67|17725.67|17727.51|17727.51|17719.84|17719.84|0
1698932100000|2023-11-02 13:35:00|17725.79|17725.79|17736.4|17736.4|17737.9|17737.9|17725.79|17725.79|0
1698932400000|2023-11-02 13:40:00|17736.26|17736.26|17727.66|17727.66|17736.95|17736.95|17727.54|17727.54|0
1698932700000|2023-11-02 13:45:00|17727.56|17727.56|17716.37|17716.37|17727.96|17727.96|17713.48|17713.48|0
1698933000000|2023-11-02 13:50:00|17716.49|17716.49|17732.03|17732.03|17732.1|17732.1|17716.28|17716.28|0
1698933300000|2023-11-02 13:55:00|17731.91|17731.91|17732.94|17732.94|17734.8|17734.8|17731.54|17731.54|0
1698933600000|2023-11-02 14:00:00|17733.06|17733.06|17731.12|17731.12|17734.82|17734.82|17727.25|17727.25|0
1698933900000|2023-11-02 14:05:00|17731.16|17731.16|17728.07|17728.07|17733.8|17733.8|17728.07|17728.07|0
1698934200000|2023-11-02 14:10:00|17728.05|17728.05|17720.11|17720.11|17728.94|17728.94|17718.44|17718.44|0
1698934500000|2023-11-02 14:15:00|17720.33|17720.33|17731.14|17731.14|17732.7|17732.7|17720.33|17720.33|0
1698934800000|2023-11-02 14:20:00|17731.21|17731.21|17726.73|17726.73|17732.34|17732.34|17726.14|17726.14|0
1698935100000|2023-11-02 14:25:00|17726.49|17726.49|17729.97|17729.97|17730.14|17730.14|17724.59|17724.59|0
1698935400000|2023-11-02 14:30:00|17730.01|17730.01|17735.03|17735.03|17738.88|17738.88|17729.89|17729.89|0
1698935700000|2023-11-02 14:35:00|17735.1|17735.1|17735.02|17735.02|17739.61|17739.61|17735.01|17735.01|0
1698936000000|2023-11-02 14:40:00|17735.12|17735.12|17714.96|17714.96|17735.33|17735.33|17714.79|17714.79|0
1698936300000|2023-11-02 14:45:00|17714.99|17714.99|17711.78|17711.78|17715.58|17715.58|17711.13|17711.13|0
1698936600000|2023-11-02 14:50:00|17711.89|17711.89|17710.43|17710.43|17712.95|17712.95|17708.83|17708.83|0
1698936900000|2023-11-02 14:55:00|17710.55|17710.55|17714.81|17714.81|17715.23|17715.23|17710.45|17710.45|0
1698937200000|2023-11-02 15:00:00|17715|17715|17708.72|17708.72|17715|17715|17708.55|17708.55|0
1698937500000|2023-11-02 15:05:00|17708.68|17708.68|17704.17|17704.17|17708.82|17708.82|17703.04|17703.04|0
1698937800000|2023-11-02 15:10:00|17704.06|17704.06|17695.35|17695.35|17704.07|17704.07|17694.89|17694.89|0
1698938100000|2023-11-02 15:15:00|17695.28|17695.28|17702.37|17702.37|17702.5|17702.5|17693.76|17693.76|0
1698938400000|2023-11-02 15:20:00|17702.31|17702.31|17707.8|17707.8|17709.34|17709.34|17701.63|17701.63|0
1698938700000|2023-11-02 15:25:00|17707.7|17707.7|17712.66|17712.66|17712.96|17712.96|17707.65|17707.65|0
1698939000000|2023-11-02 15:30:00|17712.74|17712.74|17725.59|17725.59|17726.08|17726.08|17710.24|17710.24|0
1698939300000|2023-11-02 15:35:00|17725.64|17725.64|17717.43|17717.43|17725.71|17725.71|17717.25|17717.25|0
1698939600000|2023-11-02 15:40:00|17717.32|17717.32|17725.3|17725.3|17725.3|17725.3|17717.32|17717.32|0
1698939900000|2023-11-02 15:45:00|17725.23|17725.23|17726.86|17726.86|17727.23|17727.23|17724.84|17724.84|0
1698940200000|2023-11-02 15:50:00|17726.78|17726.78|17725.23|17725.23|17726.89|17726.89|17721.5|17721.5|0
1698940500000|2023-11-02 15:55:00|17725.28|17725.28|17717.44|17717.44|17725.78|17725.78|17717.44|17717.44|0
1698940800000|2023-11-02 16:00:00|17717.37|17717.37|17698.21|17698.21|17717.48|17717.48|17697.43|17697.43|0
1698941100000|2023-11-02 16:05:00|17698.43|17698.43|17692.5|17692.5|17699.19|17699.19|17692.27|17692.27|0
1698941400000|2023-11-02 16:10:00|17692.35|17692.35|17698.09|17698.09|17698.3|17698.3|17691.53|17691.53|0
1698941700000|2023-11-02 16:15:00|17698.04|17698.04|17715.17|17715.17|17715.47|17715.47|17697.78|17697.78|0
1698942000000|2023-11-02 16:20:00|17715.29|17715.29|17741.2|17741.2|17741.2|17741.2|17715.24|17715.24|0
1698942300000|2023-11-02 16:25:00|17741.35|17741.35|17735.52|17735.52|17742.33|17742.33|17735.42|17735.42|0
1698999300000|2023-11-03 08:15:00|17870.98|17870.98|17868.71|17868.71|17877.45|17877.45|17868.54|17868.54|0
1698999600000|2023-11-03 08:20:00|17868.74|17868.74|17859.68|17859.68|17868.74|17868.74|17857.41|17857.41|0
1698999900000|2023-11-03 08:25:00|17859.63|17859.63|17866.7|17866.7|17867.04|17867.04|17858.32|17858.32|0
1699000200000|2023-11-03 08:30:00|17866.66|17866.66|17895.7|17895.7|17896.8|17896.8|17865.9|17865.9|0
1699000500000|2023-11-03 08:35:00|17895.75|17895.75|17918.89|17918.89|17920.04|17920.04|17895.75|17895.75|0
1699000800000|2023-11-03 08:40:00|17918.82|17918.82|17940.38|17940.38|17941.2|17941.2|17917.9|17917.9|0
1699001100000|2023-11-03 08:45:00|17940.35|17940.35|17952.44|17952.44|17954.58|17954.58|17940.19|17940.19|0
1699001400000|2023-11-03 08:50:00|17952.19|17952.19|17968.17|17968.17|17968.17|17968.17|17950.74|17950.74|0
1699001700000|2023-11-03 08:55:00|17968.06|17968.06|17960.55|17960.55|17968.99|17968.99|17960.32|17960.32|0
1699002000000|2023-11-03 09:00:00|17960.71|17960.71|17939.99|17939.99|17960.91|17960.91|17939.99|17939.99|0
1699002300000|2023-11-03 09:05:00|17940.17|17940.17|17936.18|17936.18|17941.14|17941.14|17936.18|17936.18|0
1699002600000|2023-11-03 09:10:00|17935.9|17935.9|17921.14|17921.14|17936.07|17936.07|17920.88|17920.88|0
1699002900000|2023-11-03 09:15:00|17920.97|17920.97|17925.77|17925.77|17926.04|17926.04|17920.4|17920.4|0
1699003200000|2023-11-03 09:20:00|17925.69|17925.69|17923.87|17923.87|17926.41|17926.41|17922.72|17922.72|0
1699003500000|2023-11-03 09:25:00|17923.82|17923.82|17922.76|17922.76|17924.5|17924.5|17922.76|17922.76|0
1699003800000|2023-11-03 09:30:00|17922.64|17922.64|17915.19|17915.19|17924.03|17924.03|17915.19|17915.19|0
1699004100000|2023-11-03 09:35:00|17915.11|17915.11|17907.94|17907.94|17915.3|17915.3|17907.94|17907.94|0
1699004400000|2023-11-03 09:40:00|17907.77|17907.77|17911.75|17911.75|17912.48|17912.48|17907.52|17907.52|0
1699004700000|2023-11-03 09:45:00|17911.78|17911.78|17913.77|17913.77|17913.93|17913.93|17909.93|17909.93|0
1699005000000|2023-11-03 09:50:00|17913.71|17913.71|17916.72|17916.72|17916.93|17916.93|17913.29|17913.29|0
1699005300000|2023-11-03 09:55:00|17916.78|17916.78|17914.69|17914.69|17917.2|17917.2|17914.24|17914.24|0
1699005600000|2023-11-03 10:00:00|17915.06|17915.06|17909.77|17909.77|17917.36|17917.36|17909.59|17909.59|0
1699005900000|2023-11-03 10:05:00|17909.66|17909.66|17890.5|17890.5|17909.66|17909.66|17890.13|17890.13|0
1699006200000|2023-11-03 10:10:00|17890.46|17890.46|17885.67|17885.67|17890.46|17890.46|17883.46|17883.46|0
1699006500000|2023-11-03 10:15:00|17885.97|17885.97|17885.16|17885.16|17886.32|17886.32|17883.8|17883.8|0
1699006800000|2023-11-03 10:20:00|17885.01|17885.01|17884.52|17884.52|17887.57|17887.57|17884.31|17884.31|0
1699007100000|2023-11-03 10:25:00|17884.44|17884.44|17878.19|17878.19|17885.03|17885.03|17877.85|17877.85|0
1699007400000|2023-11-03 10:30:00|17878.04|17878.04|17871.18|17871.18|17878.35|17878.35|17871.09|17871.09|0
1699007700000|2023-11-03 10:35:00|17871.22|17871.22|17872.32|17872.32|17872.58|17872.58|17870.43|17870.43|0
1699008000000|2023-11-03 10:40:00|17872.43|17872.43|17870.6|17870.6|17873.26|17873.26|17867.2|17867.2|0
1699008300000|2023-11-03 10:45:00|17870.83|17870.83|17870.3|17870.3|17873.16|17873.16|17870.3|17870.3|0
1699008600000|2023-11-03 10:50:00|17870.18|17870.18|17870.89|17870.89|17871.04|17871.04|17869|17869|0
1699008900000|2023-11-03 10:55:00|17870.83|17870.83|17868.33|17868.33|17870.84|17870.84|17868.2|17868.2|0
1699009200000|2023-11-03 11:00:00|17868.22|17868.22|17868.33|17868.33|17870.1|17870.1|17867.8|17867.8|0
1699009500000|2023-11-03 11:05:00|17868.37|17868.37|17866.11|17866.11|17868.37|17868.37|17865.14|17865.14|0
1699009800000|2023-11-03 11:10:00|17866.08|17866.08|17865.48|17865.48|17867.99|17867.99|17865.41|17865.41|0
1699010100000|2023-11-03 11:15:00|17865.41|17865.41|17856.9|17856.9|17865.41|17865.41|17855.81|17855.81|0
1699010400000|2023-11-03 11:20:00|17856.93|17856.93|17857.1|17857.1|17858.91|17858.91|17856.51|17856.51|0
1699010700000|2023-11-03 11:25:00|17856.94|17856.94|17861.7|17861.7|17861.78|17861.78|17856.89|17856.89|0
1699011000000|2023-11-03 11:30:00|17861.79|17861.79|17859.64|17859.64|17862.1|17862.1|17859.14|17859.14|0
1699011300000|2023-11-03 11:35:00|17859.66|17859.66|17864.76|17864.76|17864.76|17864.76|17858.99|17858.99|0
1699011600000|2023-11-03 11:40:00|17864.83|17864.83|17866.64|17866.64|17866.8|17866.8|17864.83|17864.83|0
1699011900000|2023-11-03 11:45:00|17866.5|17866.5|17869.57|17869.57|17870.04|17870.04|17866.5|17866.5|0
1699012200000|2023-11-03 11:50:00|17869.42|17869.42|17865.49|17865.49|17869.51|17869.51|17864.8|17864.8|0
1699012500000|2023-11-03 11:55:00|17865.13|17865.13|17865.98|17865.98|17866.39|17866.39|17864.64|17864.64|0
1699012800000|2023-11-03 12:00:00|17865.92|17865.92|17861.99|17861.99|17865.96|17865.96|17861.99|17861.99|0
1699013100000|2023-11-03 12:05:00|17862.06|17862.06|17861.67|17861.67|17862.67|17862.67|17858.63|17858.63|0
1699013400000|2023-11-03 12:10:00|17861.75|17861.75|17869.41|17869.41|17870.28|17870.28|17861.69|17861.69|0
1699013700000|2023-11-03 12:15:00|17869.49|17869.49|17870.89|17870.89|17872.88|17872.88|17868.96|17868.96|0
1699014000000|2023-11-03 12:20:00|17870.87|17870.87|17868.54|17868.54|17871.07|17871.07|17867.94|17867.94|0
1699014300000|2023-11-03 12:25:00|17868.48|17868.48|17877.4|17877.4|17877.4|17877.4|17868.48|17868.48|0
1699014600000|2023-11-03 12:30:00|17877.41|17877.41|17913.63|17913.63|17916.37|17916.37|17877.41|17877.41|0
1699014900000|2023-11-03 12:35:00|17913.8|17913.8|17931.67|17931.67|17931.75|17931.75|17913.8|17913.8|0
1699015200000|2023-11-03 12:40:00|17931.74|17931.74|17947.96|17947.96|17947.96|17947.96|17931.33|17931.33|0
1699015500000|2023-11-03 12:45:00|17948.44|17948.44|17968.98|17968.98|17969.18|17969.18|17948.44|17948.44|0
1699015800000|2023-11-03 12:50:00|17969.13|17969.13|17964.81|17964.81|17969.18|17969.18|17961.69|17961.69|0
1699016100000|2023-11-03 12:55:00|17964.71|17964.71|17964.68|17964.68|17967.39|17967.39|17962.46|17962.46|0
1699016400000|2023-11-03 13:00:00|17964.86|17964.86|17972.18|17972.18|17972.3|17972.3|17964.57|17964.57|0
1699016700000|2023-11-03 13:05:00|17972.02|17972.02|17966.72|17966.72|17973.13|17973.13|17966.72|17966.72|0
1699017000000|2023-11-03 13:10:00|17966.64|17966.64|17965.47|17965.47|17967.31|17967.31|17964.32|17964.32|0
1699017300000|2023-11-03 13:15:00|17965.43|17965.43|17971.83|17971.83|17972.06|17972.06|17965.43|17965.43|0
1699017600000|2023-11-03 13:20:00|17971.75|17971.75|17983.14|17983.14|17983.37|17983.37|17971.52|17971.52|0
1699017900000|2023-11-03 13:25:00|17983.08|17983.08|17978.71|17978.71|17985.14|17985.14|17978.59|17978.59|0
1699018200000|2023-11-03 13:30:00|17978.55|17978.55|17995.7|17995.7|17995.7|17995.7|17978.5|17978.5|0
1699018500000|2023-11-03 13:35:00|17995.68|17995.68|18013.67|18013.67|18014|18014|17995.68|17995.68|0
1699018800000|2023-11-03 13:40:00|18013.92|18013.92|18020.92|18020.92|18021.83|18021.83|18013.92|18013.92|0
1699019100000|2023-11-03 13:45:00|18020.84|18020.84|18027.68|18027.68|18030.16|18030.16|18020.79|18020.79|0
1699019400000|2023-11-03 13:50:00|18027.61|18027.61|18037.71|18037.71|18038.55|18038.55|18026.57|18026.57|0
1699019700000|2023-11-03 13:55:00|18037.76|18037.76|18050.8|18050.8|18050.8|18050.8|18037.7|18037.7|0
1699020000000|2023-11-03 14:00:00|18051.38|18051.38|18053.09|18053.09|18066.25|18066.25|18051.25|18051.25|0
1699020300000|2023-11-03 14:05:00|18052.5|18052.5|18052.19|18052.19|18052.5|18052.5|18048.16|18048.16|0
1699020600000|2023-11-03 14:10:00|18052.29|18052.29|18036.79|18036.79|18052.63|18052.63|18036.79|18036.79|0
1699020900000|2023-11-03 14:15:00|18036.66|18036.66|18042.96|18042.96|18043.31|18043.31|18034.57|18034.57|0
1699021200000|2023-11-03 14:20:00|18042.9|18042.9|18032.09|18032.09|18043.33|18043.33|18032.09|18032.09|0
1699021500000|2023-11-03 14:25:00|18031.68|18031.68|18009.35|18009.35|18032.08|18032.08|18008.46|18008.46|0
1699021800000|2023-11-03 14:30:00|18009.42|18009.42|18001.16|18001.16|18009.51|18009.51|18000.87|18000.87|0
1699022100000|2023-11-03 14:35:00|18001.21|18001.21|17997.7|17997.7|18001.71|18001.71|17990.03|17990.03|0
1699022400000|2023-11-03 14:40:00|17997.81|17997.81|17989.44|17989.44|17999.06|17999.06|17989.37|17989.37|0
1699022700000|2023-11-03 14:45:00|17989.55|17989.55|17991.82|17991.82|17991.9|17991.9|17988.06|17988.06|0
1699023000000|2023-11-03 14:50:00|17992.31|17992.31|17989.45|17989.45|17994.12|17994.12|17988.1|17988.1|0
1699023300000|2023-11-03 14:55:00|17989.35|17989.35|17981.75|17981.75|17993.04|17993.04|17981.63|17981.63|0
1699023600000|2023-11-03 15:00:00|17981.41|17981.41|17977.96|17977.96|17982.37|17982.37|17977.78|17977.78|0
1699023900000|2023-11-03 15:05:00|17977.79|17977.79|17976.73|17976.73|17978.28|17978.28|17975.94|17975.94|0
1699024200000|2023-11-03 15:10:00|17976.78|17976.78|17962.69|17962.69|17976.9|17976.9|17962.22|17962.22|0
1699024500000|2023-11-03 15:15:00|17962.77|17962.77|17964.41|17964.41|17964.48|17964.48|17958.31|17958.31|0
1699024800000|2023-11-03 15:20:00|17964.45|17964.45|17961.53|17961.53|17965.56|17965.56|17961.14|17961.14|0
1699025100000|2023-11-03 15:25:00|17961.49|17961.49|17959.45|17959.45|17962.23|17962.23|17959.03|17959.03|0
1699025400000|2023-11-03 15:30:00|17959.38|17959.38|17958.05|17958.05|17964.45|17964.45|17957.83|17957.83|0
1699025700000|2023-11-03 15:35:00|17958.02|17958.02|17958.37|17958.37|17958.54|17958.54|17952.93|17952.93|0
1699026000000|2023-11-03 15:40:00|17958.45|17958.45|17959.28|17959.28|17959.43|17959.43|17957.75|17957.75|0
1699026300000|2023-11-03 15:45:00|17959.12|17959.12|17958.62|17958.62|17959.87|17959.87|17957.58|17957.58|0
1699026600000|2023-11-03 15:50:00|17958.68|17958.68|17956.78|17956.78|17960.44|17960.44|17956.41|17956.41|0
1699026900000|2023-11-03 15:55:00|17956.74|17956.74|17956.57|17956.57|17957.51|17957.51|17952.67|17952.67|0
1699027200000|2023-11-03 16:00:00|17956.63|17956.63|17951.86|17951.86|17958.54|17958.54|17951.76|17951.76|0
1699027500000|2023-11-03 16:05:00|17951.9|17951.9|17943.08|17943.08|17951.9|17951.9|17942.61|17942.61|0
1699027800000|2023-11-03 16:10:00|17943.03|17943.03|17947.58|17947.58|17948.01|17948.01|17941.33|17941.33|0
1699028100000|2023-11-03 16:15:00|17947.4|17947.4|17944.46|17944.46|17947.95|17947.95|17942|17942|0
1699028400000|2023-11-03 16:20:00|17944.16|17944.16|17945.26|17945.26|17946.62|17946.62|17943.23|17943.23|0
1699028700000|2023-11-03 16:25:00|17945.23|17945.23|17953.08|17953.08|17953.3|17953.3|17945.04|17945.04|0
1699258500000|2023-11-06 08:15:00|17939.27|17939.27|17933.06|17933.06|17943.39|17943.39|17933.06|17933.06|0
1699258800000|2023-11-06 08:20:00|17932.91|17932.91|17928.7|17928.7|17933.02|17933.02|17926.18|17926.18|0
1699259100000|2023-11-06 08:25:00|17928.74|17928.74|17926.12|17926.12|17929.35|17929.35|17924.07|17924.07|0
1699259400000|2023-11-06 08:30:00|17925.73|17925.73|17925.95|17925.95|17931.19|17931.19|17925.61|17925.61|0
1699259700000|2023-11-06 08:35:00|17926.29|17926.29|17928.85|17928.85|17929.7|17929.7|17925.78|17925.78|0
1699260000000|2023-11-06 08:40:00|17928.37|17928.37|17926.7|17926.7|17931.81|17931.81|17925.95|17925.95|0
1699260300000|2023-11-06 08:45:00|17926.84|17926.84|17922.4|17922.4|17928.53|17928.53|17921.03|17921.03|0
1699260600000|2023-11-06 08:50:00|17922.22|17922.22|17920.32|17920.32|17922.92|17922.92|17919.1|17919.1|0
1699260900000|2023-11-06 08:55:00|17920.28|17920.28|17932.6|17932.6|17933.76|17933.76|17920.21|17920.21|0
1699261200000|2023-11-06 09:00:00|17932.52|17932.52|17926.81|17926.81|17932.57|17932.57|17925.92|17925.92|0
1699261500000|2023-11-06 09:05:00|17927.01|17927.01|17923.81|17923.81|17927.24|17927.24|17922.86|17922.86|0
1699261800000|2023-11-06 09:10:00|17923.85|17923.85|17928.42|17928.42|17929.35|17929.35|17923.59|17923.59|0
1699262100000|2023-11-06 09:15:00|17928.54|17928.54|17917.7|17917.7|17928.56|17928.56|17917.68|17917.68|0
1699262400000|2023-11-06 09:20:00|17917.54|17917.54|17914.72|17914.72|17917.58|17917.58|17911.09|17911.09|0
1699262700000|2023-11-06 09:25:00|17914.6|17914.6|17911.13|17911.13|17915.97|17915.97|17911.13|17911.13|0
1699263000000|2023-11-06 09:30:00|17910.9|17910.9|17885.16|17885.16|17911.23|17911.23|17885.05|17885.05|0
1699263300000|2023-11-06 09:35:00|17885.31|17885.31|17888.6|17888.6|17889.23|17889.23|17884.78|17884.78|0
1699263600000|2023-11-06 09:40:00|17888.65|17888.65|17887.3|17887.3|17891.63|17891.63|17886.93|17886.93|0
1699263900000|2023-11-06 09:45:00|17887.24|17887.24|17890.48|17890.48|17891.58|17891.58|17887|17887|0
1699264200000|2023-11-06 09:50:00|17890.37|17890.37|17889.7|17889.7|17891.25|17891.25|17887.84|17887.84|0
1699264500000|2023-11-06 09:55:00|17889.66|17889.66|17895.89|17895.89|17896.51|17896.51|17888.24|17888.24|0
1699264800000|2023-11-06 10:00:00|17896.23|17896.23|17910.83|17910.83|17910.83|17910.83|17896.23|17896.23|0
1699265100000|2023-11-06 10:05:00|17910.96|17910.96|17921.96|17921.96|17921.96|17921.96|17910.96|17910.96|0
1699265400000|2023-11-06 10:10:00|17921.83|17921.83|17926.69|17926.69|17927.27|17927.27|17920.81|17920.81|0
1699265700000|2023-11-06 10:15:00|17926.46|17926.46|17928.97|17928.97|17929.26|17929.26|17925.88|17925.88|0
1699266000000|2023-11-06 10:20:00|17929.26|17929.26|17927.01|17927.01|17929.97|17929.97|17926.75|17926.75|0
1699266300000|2023-11-06 10:25:00|17927.05|17927.05|17927.06|17927.06|17927.1|17927.1|17924.56|17924.56|0
1699266600000|2023-11-06 10:30:00|17927.23|17927.23|17928.95|17928.95|17929.76|17929.76|17927.23|17927.23|0
1699266900000|2023-11-06 10:35:00|17928.99|17928.99|17930.82|17930.82|17931.32|17931.32|17928.99|17928.99|0
1699267200000|2023-11-06 10:40:00|17930.75|17930.75|17920.15|17920.15|17931.01|17931.01|17919.9|17919.9|0
1699267500000|2023-11-06 10:45:00|17919.89|17919.89|17918.64|17918.64|17919.89|17919.89|17917.36|17917.36|0
1699267800000|2023-11-06 10:50:00|17918.53|17918.53|17918.26|17918.26|17919.32|17919.32|17916.84|17916.84|0
1699268100000|2023-11-06 10:55:00|17918.18|17918.18|17917.16|17917.16|17918.19|17918.19|17914.52|17914.52|0
1699268400000|2023-11-06 11:00:00|17917.08|17917.08|17920|17920|17921.06|17921.06|17916.62|17916.62|0
1699268700000|2023-11-06 11:05:00|17919.89|17919.89|17915.42|17915.42|17920.15|17920.15|17915.04|17915.04|0
1699269000000|2023-11-06 11:10:00|17915.1|17915.1|17905.49|17905.49|17915.73|17915.73|17905.32|17905.32|0
1699269300000|2023-11-06 11:15:00|17905.6|17905.6|17901.79|17901.79|17905.75|17905.75|17901.76|17901.76|0
1699269600000|2023-11-06 11:20:00|17901.23|17901.23|17898.17|17898.17|17901.31|17901.31|17897.96|17897.96|0
1699269900000|2023-11-06 11:25:00|17898.1|17898.1|17894.38|17894.38|17898.21|17898.21|17893.94|17893.94|0
1699270200000|2023-11-06 11:30:00|17894.47|17894.47|17903.42|17903.42|17903.49|17903.49|17894.47|17894.47|0
1699270500000|2023-11-06 11:35:00|17903.35|17903.35|17907.13|17907.13|17907.18|17907.18|17903.31|17903.31|0
1699270800000|2023-11-06 11:40:00|17907.19|17907.19|17906.88|17906.88|17910.15|17910.15|17906.43|17906.43|0
1699271100000|2023-11-06 11:45:00|17906.7|17906.7|17905.58|17905.58|17906.95|17906.95|17905.38|17905.38|0
1699271400000|2023-11-06 11:50:00|17905.8|17905.8|17901.75|17901.75|17905.93|17905.93|17901.75|17901.75|0
1699271700000|2023-11-06 11:55:00|17901.45|17901.45|17903.31|17903.31|17904.14|17904.14|17900.7|17900.7|0
1699272000000|2023-11-06 12:00:00|17898.75|17898.75|17894.89|17894.89|17898.75|17898.75|17894.58|17894.58|0
1699272300000|2023-11-06 12:05:00|17894.9|17894.9|17895.2|17895.2|17895.2|17895.2|17893.61|17893.61|0
1699272600000|2023-11-06 12:10:00|17895.37|17895.37|17891.05|17891.05|17896.4|17896.4|17890.77|17890.77|0
1699272900000|2023-11-06 12:15:00|17890.85|17890.85|17888.8|17888.8|17891.19|17891.19|17888.49|17888.49|0
1699273200000|2023-11-06 12:20:00|17888.68|17888.68|17891.3|17891.3|17891.37|17891.37|17888.2|17888.2|0
1699273500000|2023-11-06 12:25:00|17891.18|17891.18|17889.76|17889.76|17892.34|17892.34|17889.55|17889.55|0
1699273800000|2023-11-06 12:30:00|17889.8|17889.8|17892.53|17892.53|17892.95|17892.95|17887.36|17887.36|0
1699274100000|2023-11-06 12:35:00|17892.61|17892.61|17902.14|17902.14|17902.19|17902.19|17892.61|17892.61|0
1699274400000|2023-11-06 12:40:00|17902.2|17902.2|17902.25|17902.25|17903.51|17903.51|17901.82|17901.82|0
1699274700000|2023-11-06 12:45:00|17902.06|17902.06|17902.09|17902.09|17902.91|17902.91|17901.09|17901.09|0
1699275000000|2023-11-06 12:50:00|17901.95|17901.95|17899.42|17899.42|17901.95|17901.95|17899.31|17899.31|0
1699275300000|2023-11-06 12:55:00|17899.19|17899.19|17898.51|17898.51|17899.55|17899.55|17898.01|17898.01|0
1699275600000|2023-11-06 13:00:00|17898.39|17898.39|17897.54|17897.54|17898.54|17898.54|17895.99|17895.99|0
1699275900000|2023-11-06 13:05:00|17897.64|17897.64|17901.73|17901.73|17901.73|17901.73|17897.37|17897.37|0
1699276200000|2023-11-06 13:10:00|17901.66|17901.66|17901.57|17901.57|17904.27|17904.27|17901.57|17901.57|0
1699276500000|2023-11-06 13:15:00|17901.42|17901.42|17900.55|17900.55|17902.74|17902.74|17900.54|17900.54|0
1699276800000|2023-11-06 13:20:00|17900.66|17900.66|17897.96|17897.96|17901.69|17901.69|17897.57|17897.57|0
1699277100000|2023-11-06 13:25:00|17897.92|17897.92|17896.17|17896.17|17898.4|17898.4|17895.48|17895.48|0
1699277400000|2023-11-06 13:30:00|17896.13|17896.13|17889.89|17889.89|17896.53|17896.53|17889.48|17889.48|0
1699277700000|2023-11-06 13:35:00|17889.76|17889.76|17892.7|17892.7|17892.84|17892.84|17888.47|17888.47|0
1699278000000|2023-11-06 13:40:00|17893.07|17893.07|17893.32|17893.32|17894.76|17894.76|17892.63|17892.63|0
1699278300000|2023-11-06 13:45:00|17893.55|17893.55|17883.58|17883.58|17893.8|17893.8|17883.27|17883.27|0
1699278600000|2023-11-06 13:50:00|17883.63|17883.63|17888.79|17888.79|17888.85|17888.85|17883.14|17883.14|0
1699278900000|2023-11-06 13:55:00|17888.7|17888.7|17888.55|17888.55|17889.52|17889.52|17887.34|17887.34|0
1699279200000|2023-11-06 14:00:00|17888.77|17888.77|17896.74|17896.74|17896.85|17896.85|17888.73|17888.73|0
1699279500000|2023-11-06 14:05:00|17896.84|17896.84|17888.54|17888.54|17897.4|17897.4|17888.14|17888.14|0
1699279800000|2023-11-06 14:10:00|17888.42|17888.42|17882.3|17882.3|17888.47|17888.47|17881.7|17881.7|0
1699280100000|2023-11-06 14:15:00|17882.26|17882.26|17885.49|17885.49|17885.93|17885.93|17882.13|17882.13|0
1699280400000|2023-11-06 14:20:00|17885.53|17885.53|17887.19|17887.19|17887.61|17887.61|17885.25|17885.25|0
1699280700000|2023-11-06 14:25:00|17887.24|17887.24|17883.27|17883.27|17887.52|17887.52|17882.77|17882.77|0
1699281000000|2023-11-06 14:30:00|17883.57|17883.57|17862.1|17862.1|17889.62|17889.62|17861.63|17861.63|0
1699281300000|2023-11-06 14:35:00|17862.05|17862.05|17832.49|17832.49|17862.05|17862.05|17832.49|17832.49|0
1699281600000|2023-11-06 14:40:00|17832.46|17832.46|17819.65|17819.65|17832.56|17832.56|17819.65|17819.65|0
1699281900000|2023-11-06 14:45:00|17819.47|17819.47|17822.4|17822.4|17822.4|17822.4|17813.65|17813.65|0
1699282200000|2023-11-06 14:50:00|17822.66|17822.66|17802.87|17802.87|17827.45|17827.45|17802.82|17802.82|0
1699282500000|2023-11-06 14:55:00|17802.67|17802.67|17779.34|17779.34|17802.67|17802.67|17779.11|17779.11|0
1699282800000|2023-11-06 15:00:00|17779.29|17779.29|17770.76|17770.76|17781.02|17781.02|17770.49|17770.49|0
1699283100000|2023-11-06 15:05:00|17770.63|17770.63|17761.32|17761.32|17770.91|17770.91|17759.53|17759.53|0
1699283400000|2023-11-06 15:10:00|17761.3|17761.3|17750.94|17750.94|17761.3|17761.3|17749.82|17749.82|0
1699283700000|2023-11-06 15:15:00|17750.97|17750.97|17756.77|17756.77|17756.88|17756.88|17748.29|17748.29|0
1699284000000|2023-11-06 15:20:00|17757|17757|17751.56|17751.56|17757.22|17757.22|17751.42|17751.42|0
1699284300000|2023-11-06 15:25:00|17751.63|17751.63|17752.08|17752.08|17752.23|17752.23|17748.64|17748.64|0
1699284600000|2023-11-06 15:30:00|17752.03|17752.03|17753.18|17753.18|17754.58|17754.58|17751.36|17751.36|0
1699284900000|2023-11-06 15:35:00|17753.12|17753.12|17775.02|17775.02|17775.02|17775.02|17753.12|17753.12|0
1699285200000|2023-11-06 15:40:00|17775.13|17775.13|17778.86|17778.86|17783.33|17783.33|17775.13|17775.13|0
1699285500000|2023-11-06 15:45:00|17778.82|17778.82|17770.41|17770.41|17778.82|17778.82|17770.06|17770.06|0
1699285800000|2023-11-06 15:50:00|17770.49|17770.49|17776.07|17776.07|17777.23|17777.23|17770.23|17770.23|0
1699286100000|2023-11-06 15:55:00|17776.12|17776.12|17776.48|17776.48|17777.37|17777.37|17773.35|17773.35|0
1699286400000|2023-11-06 16:00:00|17776.5|17776.5|17766.86|17766.86|17777.37|17777.37|17766.86|17766.86|0
1699286700000|2023-11-06 16:05:00|17766.81|17766.81|17762.39|17762.39|17766.81|17766.81|17761.21|17761.21|0
1699287000000|2023-11-06 16:10:00|17762.45|17762.45|17759.46|17759.46|17762.73|17762.73|17759.05|17759.05|0
1699287300000|2023-11-06 16:15:00|17759.51|17759.51|17752.97|17752.97|17759.51|17759.51|17751.41|17751.41|0
1699287600000|2023-11-06 16:20:00|17753.12|17753.12|17744.5|17744.5|17753.95|17753.95|17744.06|17744.06|0
1699287900000|2023-11-06 16:25:00|17744.47|17744.47|17743.89|17743.89|17745.83|17745.83|17742.93|17742.93|0
1699344900000|2023-11-07 08:15:00|17779.03|17779.03|17790.35|17790.35|17794.39|17794.39|17778.87|17778.87|0
1699345200000|2023-11-07 08:20:00|17790.28|17790.28|17794.55|17794.55|17795.9|17795.9|17789.92|17789.92|0
1699345500000|2023-11-07 08:25:00|17794.26|17794.26|17768.53|17768.53|17794.48|17794.48|17767.95|17767.95|0
1699345800000|2023-11-07 08:30:00|17768.44|17768.44|17779.33|17779.33|17779.43|17779.43|17767.18|17767.18|0
1699346100000|2023-11-07 08:35:00|17779.45|17779.45|17771.03|17771.03|17780.89|17780.89|17770.68|17770.68|0
1699346400000|2023-11-07 08:40:00|17770.13|17770.13|17758.44|17758.44|17770.99|17770.99|17757.82|17757.82|0
1699346700000|2023-11-07 08:45:00|17758.45|17758.45|17766.7|17766.7|17767.21|17767.21|17757.43|17757.43|0
1699347000000|2023-11-07 08:50:00|17766.97|17766.97|17768.07|17768.07|17768.8|17768.8|17764.93|17764.93|0
1699347300000|2023-11-07 08:55:00|17768.18|17768.18|17781.46|17781.46|17781.94|17781.94|17767.16|17767.16|0
1699347600000|2023-11-07 09:00:00|17781.7|17781.7|17789.59|17789.59|17789.59|17789.59|17781.7|17781.7|0
1699347900000|2023-11-07 09:05:00|17789.75|17789.75|17792.03|17792.03|17793.7|17793.7|17789.75|17789.75|0
1699348200000|2023-11-07 09:10:00|17791.97|17791.97|17791.44|17791.44|17792.67|17792.67|17789.99|17789.99|0
1699348500000|2023-11-07 09:15:00|17791.72|17791.72|17799.37|17799.37|17803.28|17803.28|17791.7|17791.7|0
1699348800000|2023-11-07 09:20:00|17799.53|17799.53|17794.75|17794.75|17799.53|17799.53|17793.71|17793.71|0
1699349100000|2023-11-07 09:25:00|17794.81|17794.81|17800.5|17800.5|17800.5|17800.5|17793.71|17793.71|0
1699349400000|2023-11-07 09:30:00|17800.56|17800.56|17804.95|17804.95|17805.93|17805.93|17800.44|17800.44|0
1699349700000|2023-11-07 09:35:00|17805|17805|17801.02|17801.02|17806.71|17806.71|17801.02|17801.02|0
1699350000000|2023-11-07 09:40:00|17801.17|17801.17|17801.86|17801.86|17806.13|17806.13|17801.17|17801.17|0
1699350300000|2023-11-07 09:45:00|17801.89|17801.89|17805.05|17805.05|17805.25|17805.25|17800.46|17800.46|0
1699350600000|2023-11-07 09:50:00|17805.13|17805.13|17797.62|17797.62|17805.99|17805.99|17797.52|17797.52|0
1699350900000|2023-11-07 09:55:00|17797.59|17797.59|17794.13|17794.13|17797.6|17797.6|17794.13|17794.13|0
1699351200000|2023-11-07 10:00:00|17794.1|17794.1|17797.69|17797.69|17797.98|17797.98|17792.26|17792.26|0
1699351500000|2023-11-07 10:05:00|17797.53|17797.53|17794.25|17794.25|17797.79|17797.79|17793.36|17793.36|0
1699351800000|2023-11-07 10:10:00|17794.07|17794.07|17803.33|17803.33|17803.96|17803.96|17794.07|17794.07|0
1699352100000|2023-11-07 10:15:00|17803.29|17803.29|17801.16|17801.16|17803.48|17803.48|17799.73|17799.73|0
1699352400000|2023-11-07 10:20:00|17800.9|17800.9|17799.33|17799.33|17801|17801|17796.93|17796.93|0
1699352700000|2023-11-07 10:25:00|17799.74|17799.74|17835.93|17835.93|17836.21|17836.21|17799.6|17799.6|0
1699353000000|2023-11-07 10:30:00|17835.71|17835.71|17846.67|17846.67|17854.13|17854.13|17835.71|17835.71|0
1699353300000|2023-11-07 10:35:00|17846.73|17846.73|17839.99|17839.99|17847.54|17847.54|17839.75|17839.75|0
1699353600000|2023-11-07 10:40:00|17840.09|17840.09|17834.53|17834.53|17840.09|17840.09|17833.78|17833.78|0
1699353900000|2023-11-07 10:45:00|17834.44|17834.44|17835.15|17835.15|17835.66|17835.66|17833.13|17833.13|0
1699354200000|2023-11-07 10:50:00|17834.97|17834.97|17822.6|17822.6|17834.97|17834.97|17822.6|17822.6|0
1699354500000|2023-11-07 10:55:00|17822.54|17822.54|17816.5|17816.5|17823.87|17823.87|17816.5|17816.5|0
1699354800000|2023-11-07 11:00:00|17816.53|17816.53|17815.18|17815.18|17819.14|17819.14|17815.05|17815.05|0
1699355100000|2023-11-07 11:05:00|17815.16|17815.16|17797.84|17797.84|17815.58|17815.58|17797.8|17797.8|0
1699355400000|2023-11-07 11:10:00|17797.68|17797.68|17790.68|17790.68|17797.68|17797.68|17790.68|17790.68|0
1699355700000|2023-11-07 11:15:00|17790.52|17790.52|17786.53|17786.53|17790.68|17790.68|17785.05|17785.05|0
1699356000000|2023-11-07 11:20:00|17786.95|17786.95|17785.15|17785.15|17791.25|17791.25|17784.94|17784.94|0
1699356300000|2023-11-07 11:25:00|17785.19|17785.19|17783.06|17783.06|17785.56|17785.56|17782.24|17782.24|0
1699356600000|2023-11-07 11:30:00|17782.93|17782.93|17780.71|17780.71|17783.26|17783.26|17780.16|17780.16|0
1699356900000|2023-11-07 11:35:00|17780.79|17780.79|17777.82|17777.82|17780.92|17780.92|17776.69|17776.69|0
1699357200000|2023-11-07 11:40:00|17777.87|17777.87|17778.64|17778.64|17780.11|17780.11|17777.87|17777.87|0
1699357500000|2023-11-07 11:45:00|17778.56|17778.56|17779.15|17779.15|17780.62|17780.62|17777.57|17777.57|0
1699357800000|2023-11-07 11:50:00|17778.96|17778.96|17777.65|17777.65|17779.35|17779.35|17775.77|17775.77|0
1699358100000|2023-11-07 11:55:00|17777.6|17777.6|17776.45|17776.45|17777.9|17777.9|17775.38|17775.38|0
1699358400000|2023-11-07 12:00:00|17776.5|17776.5|17779.06|17779.06|17779.86|17779.86|17775.72|17775.72|0
1699358700000|2023-11-07 12:05:00|17779.17|17779.17|17777.28|17777.28|17779.5|17779.5|17775.95|17775.95|0
1699359000000|2023-11-07 12:10:00|17777.33|17777.33|17783.49|17783.49|17783.73|17783.73|17777.14|17777.14|0
1699359300000|2023-11-07 12:15:00|17783.45|17783.45|17783.33|17783.33|17783.98|17783.98|17780.3|17780.3|0
1699359600000|2023-11-07 12:20:00|17783.48|17783.48|17784.17|17784.17|17784.93|17784.93|17782.9|17782.9|0
1699359900000|2023-11-07 12:25:00|17784.23|17784.23|17780.8|17780.8|17785.52|17785.52|17780.71|17780.71|0
1699360200000|2023-11-07 12:30:00|17780.9|17780.9|17786.1|17786.1|17787.18|17787.18|17779.58|17779.58|0
1699360500000|2023-11-07 12:35:00|17785.99|17785.99|17783.83|17783.83|17786.81|17786.81|17783.61|17783.61|0
1699360800000|2023-11-07 12:40:00|17783.84|17783.84|17781.99|17781.99|17784.06|17784.06|17778.87|17778.87|0
1699361100000|2023-11-07 12:45:00|17782.28|17782.28|17781.87|17781.87|17784.26|17784.26|17781.34|17781.34|0
1699361400000|2023-11-07 12:50:00|17782.01|17782.01|17780.18|17780.18|17782.13|17782.13|17779.78|17779.78|0
1699361700000|2023-11-07 12:55:00|17780.14|17780.14|17780.49|17780.49|17781.59|17781.59|17778.86|17778.86|0
1699362000000|2023-11-07 13:00:00|17780.26|17780.26|17776.74|17776.74|17780.4|17780.4|17776.74|17776.74|0
1699362300000|2023-11-07 13:05:00|17776.54|17776.54|17786.77|17786.77|17787.18|17787.18|17775|17775|0
1699362600000|2023-11-07 13:10:00|17786.92|17786.92|17789.43|17789.43|17792.04|17792.04|17786.92|17786.92|0
1699362900000|2023-11-07 13:15:00|17789.6|17789.6|17787.92|17787.92|17789.6|17789.6|17787.38|17787.38|0
1699363200000|2023-11-07 13:20:00|17787.88|17787.88|17784.96|17784.96|17793.24|17793.24|17784.96|17784.96|0
1699363500000|2023-11-07 13:25:00|17784.8|17784.8|17779.3|17779.3|17784.96|17784.96|17779.3|17779.3|0
1699363800000|2023-11-07 13:30:00|17779.28|17779.28|17774.15|17774.15|17779.91|17779.91|17773.74|17773.74|0
1699364100000|2023-11-07 13:35:00|17774.11|17774.11|17771.22|17771.22|17775.92|17775.92|17770.88|17770.88|0
1699364400000|2023-11-07 13:40:00|17772.08|17772.08|17766.76|17766.76|17773.54|17773.54|17766.65|17766.65|0
1699364700000|2023-11-07 13:45:00|17766.6|17766.6|17767.28|17767.28|17770.12|17770.12|17764.1|17764.1|0
1699365000000|2023-11-07 13:50:00|17767.33|17767.33|17764.75|17764.75|17767.57|17767.57|17764.54|17764.54|0
1699365300000|2023-11-07 13:55:00|17764.67|17764.67|17771.33|17771.33|17772.19|17772.19|17763.8|17763.8|0
1699365600000|2023-11-07 14:00:00|17771.39|17771.39|17778.74|17778.74|17779.48|17779.48|17770.67|17770.67|0
1699365900000|2023-11-07 14:05:00|17778.83|17778.83|17776.53|17776.53|17778.83|17778.83|17775.4|17775.4|0
1699366200000|2023-11-07 14:10:00|17776.65|17776.65|17768.13|17768.13|17776.8|17776.8|17768.07|17768.07|0
1699366500000|2023-11-07 14:15:00|17767.71|17767.71|17773.42|17773.42|17774.73|17774.73|17765.84|17765.84|0
1699366800000|2023-11-07 14:20:00|17773.59|17773.59|17776.44|17776.44|17781.17|17781.17|17773.59|17773.59|0
1699367100000|2023-11-07 14:25:00|17776.32|17776.32|17791.32|17791.32|17791.32|17791.32|17775.15|17775.15|0
1699367400000|2023-11-07 14:30:00|17791.17|17791.17|17786.24|17786.24|17793.46|17793.46|17786.24|17786.24|0
1699367700000|2023-11-07 14:35:00|17786.11|17786.11|17770.01|17770.01|17786.11|17786.11|17770.01|17770.01|0
1699368000000|2023-11-07 14:40:00|17769.94|17769.94|17768.12|17768.12|17771.21|17771.21|17766.58|17766.58|0
1699368300000|2023-11-07 14:45:00|17768.32|17768.32|17764.21|17764.21|17769.25|17769.25|17764.07|17764.07|0
1699368600000|2023-11-07 14:50:00|17764.27|17764.27|17768.76|17768.76|17773.41|17773.41|17762.54|17762.54|0
1699368900000|2023-11-07 14:55:00|17768.67|17768.67|17776.83|17776.83|17777.17|17777.17|17766.99|17766.99|0
1699369200000|2023-11-07 15:00:00|17777.13|17777.13|17773.57|17773.57|17781.32|17781.32|17771.68|17771.68|0
1699369500000|2023-11-07 15:05:00|17773.64|17773.64|17757.2|17757.2|17775.1|17775.1|17757.05|17757.05|0
1699369800000|2023-11-07 15:10:00|17757.13|17757.13|17752.49|17752.49|17757.13|17757.13|17750.72|17750.72|0
1699370100000|2023-11-07 15:15:00|17752.36|17752.36|17750.14|17750.14|17752.9|17752.9|17746.05|17746.05|0
1699370400000|2023-11-07 15:20:00|17750.55|17750.55|17752.01|17752.01|17752.95|17752.95|17750.43|17750.43|0
1699370700000|2023-11-07 15:25:00|17751.99|17751.99|17754.98|17754.98|17756.44|17756.44|17749.57|17749.57|0
1699371000000|2023-11-07 15:30:00|17755.01|17755.01|17758.46|17758.46|17759.95|17759.95|17754.01|17754.01|0
1699371300000|2023-11-07 15:35:00|17758.33|17758.33|17771.21|17771.21|17771.25|17771.25|17758.33|17758.33|0
1699371600000|2023-11-07 15:40:00|17771.33|17771.33|17797.08|17797.08|17797.37|17797.37|17771.33|17771.33|0
1699371900000|2023-11-07 15:45:00|17796.88|17796.88|17800.75|17800.75|17800.81|17800.81|17795.78|17795.78|0
1699372200000|2023-11-07 15:50:00|17801.04|17801.04|17799.12|17799.12|17801.27|17801.27|17798.25|17798.25|0
1699372500000|2023-11-07 15:55:00|17799.31|17799.31|17796.67|17796.67|17800.48|17800.48|17795.53|17795.53|0
1699372800000|2023-11-07 16:00:00|17796.57|17796.57|17783.83|17783.83|17796.96|17796.96|17783.64|17783.64|0
1699373100000|2023-11-07 16:05:00|17783.79|17783.79|17770.6|17770.6|17784.38|17784.38|17770.52|17770.52|0
1699373400000|2023-11-07 16:10:00|17770.55|17770.55|17762.24|17762.24|17770.55|17770.55|17760.62|17760.62|0
1699373700000|2023-11-07 16:15:00|17762.21|17762.21|17761.93|17761.93|17762.21|17762.21|17756.78|17756.78|0
1699374000000|2023-11-07 16:20:00|17761.92|17761.92|17768.96|17768.96|17774.59|17774.59|17761.92|17761.92|0
1699374300000|2023-11-07 16:25:00|17768.89|17768.89|17768.2|17768.2|17769.26|17769.26|17765.22|17765.22|0
1699431300000|2023-11-08 08:15:00|17685.74|17685.74|17701.18|17701.18|17701.18|17701.18|17684.85|17684.85|0
1699431600000|2023-11-08 08:20:00|17701.31|17701.31|17711.86|17711.86|17712.99|17712.99|17701.31|17701.31|0
1699431900000|2023-11-08 08:25:00|17712|17712|17724.5|17724.5|17724.5|17724.5|17712|17712|0
1699432200000|2023-11-08 08:30:00|17724.56|17724.56|17728.82|17728.82|17728.82|17728.82|17723.99|17723.99|0
1699432500000|2023-11-08 08:35:00|17729.31|17729.31|17734.72|17734.72|17735.12|17735.12|17728.79|17728.79|0
1699432800000|2023-11-08 08:40:00|17734.8|17734.8|17744.2|17744.2|17745.04|17745.04|17734.24|17734.24|0
1699433100000|2023-11-08 08:45:00|17744.18|17744.18|17743.95|17743.95|17745.76|17745.76|17741.2|17741.2|0
1699433400000|2023-11-08 08:50:00|17744.59|17744.59|17744.6|17744.6|17746.6|17746.6|17743.85|17743.85|0
1699433700000|2023-11-08 08:55:00|17744.22|17744.22|17748.13|17748.13|17749.14|17749.14|17743.85|17743.85|0
1699434000000|2023-11-08 09:00:00|17748.29|17748.29|17743.08|17743.08|17749.3|17749.3|17742.78|17742.78|0
1699434300000|2023-11-08 09:05:00|17743.32|17743.32|17748.95|17748.95|17749.25|17749.25|17743.15|17743.15|0
1699434600000|2023-11-08 09:10:00|17748.98|17748.98|17751.42|17751.42|17751.67|17751.67|17748.9|17748.9|0
1699434900000|2023-11-08 09:15:00|17751.31|17751.31|17753.22|17753.22|17754.27|17754.27|17750.54|17750.54|0
1699435200000|2023-11-08 09:20:00|17753.06|17753.06|17758.86|17758.86|17759.19|17759.19|17750.13|17750.13|0
1699435500000|2023-11-08 09:25:00|17758.79|17758.79|17757.97|17757.97|17762.38|17762.38|17757.97|17757.97|0
1699435800000|2023-11-08 09:30:00|17757.89|17757.89|17761.89|17761.89|17762.69|17762.69|17756.83|17756.83|0
1699436100000|2023-11-08 09:35:00|17761.97|17761.97|17759.55|17759.55|17765.06|17765.06|17759.55|17759.55|0
1699436400000|2023-11-08 09:40:00|17759.67|17759.67|17768.33|17768.33|17768.33|17768.33|17758.86|17758.86|0
1699436700000|2023-11-08 09:45:00|17768.4|17768.4|17764.32|17764.32|17770.36|17770.36|17764.22|17764.22|0
1699437000000|2023-11-08 09:50:00|17764.26|17764.26|17761.87|17761.87|17764.51|17764.51|17761.84|17761.84|0
1699437300000|2023-11-08 09:55:00|17761.95|17761.95|17758.27|17758.27|17763.08|17763.08|17758.04|17758.04|0
1699437600000|2023-11-08 10:00:00|17758.46|17758.46|17751.87|17751.87|17758.46|17758.46|17751.84|17751.84|0
1699437900000|2023-11-08 10:05:00|17752|17752|17755.66|17755.66|17755.66|17755.66|17751.62|17751.62|0
1699438200000|2023-11-08 10:10:00|17755.93|17755.93|17758.99|17758.99|17759.69|17759.69|17755.6|17755.6|0
1699438500000|2023-11-08 10:15:00|17758.93|17758.93|17762.9|17762.9|17763.12|17763.12|17757.66|17757.66|0
1699438800000|2023-11-08 10:20:00|17762.99|17762.99|17759.45|17759.45|17763.24|17763.24|17759.45|17759.45|0
1699439100000|2023-11-08 10:25:00|17759.41|17759.41|17754.87|17754.87|17760.25|17760.25|17753.89|17753.89|0
1699439400000|2023-11-08 10:30:00|17755.01|17755.01|17760.63|17760.63|17760.95|17760.95|17754.93|17754.93|0
1699439700000|2023-11-08 10:35:00|17760.58|17760.58|17763.25|17763.25|17763.25|17763.25|17758.98|17758.98|0
1699440000000|2023-11-08 10:40:00|17763.32|17763.32|17778.05|17778.05|17778.05|17778.05|17763.32|17763.32|0
1699440300000|2023-11-08 10:45:00|17778.24|17778.24|17781.91|17781.91|17783.83|17783.83|17778.13|17778.13|0
1699440600000|2023-11-08 10:50:00|17781.83|17781.83|17780.33|17780.33|17782.41|17782.41|17779.98|17779.98|0
1699440900000|2023-11-08 10:55:00|17780.28|17780.28|17778.1|17778.1|17780.97|17780.97|17778.01|17778.01|0
1699441200000|2023-11-08 11:00:00|17777.98|17777.98|17775.5|17775.5|17778.85|17778.85|17775.3|17775.3|0
1699441500000|2023-11-08 11:05:00|17776.45|17776.45|17776.64|17776.64|17776.98|17776.98|17775.06|17775.06|0
1699441800000|2023-11-08 11:10:00|17776.6|17776.6|17780.06|17780.06|17780.19|17780.19|17776.03|17776.03|0
1699442100000|2023-11-08 11:15:00|17780|17780|17784.24|17784.24|17784.28|17784.28|17779.8|17779.8|0
1699442400000|2023-11-08 11:20:00|17784.42|17784.42|17788.12|17788.12|17788.33|17788.33|17784.42|17784.42|0
1699442700000|2023-11-08 11:25:00|17788.18|17788.18|17789.09|17789.09|17789.11|17789.11|17787.61|17787.61|0
1699443000000|2023-11-08 11:30:00|17789.2|17789.2|17789.11|17789.11|17791.09|17791.09|17788.35|17788.35|0
1699443300000|2023-11-08 11:35:00|17789.32|17789.32|17789.49|17789.49|17790.16|17790.16|17788.83|17788.83|0
1699443600000|2023-11-08 11:40:00|17789.41|17789.41|17785.91|17785.91|17789.6|17789.6|17785.91|17785.91|0
1699443900000|2023-11-08 11:45:00|17785.66|17785.66|17784.23|17784.23|17785.66|17785.66|17782.73|17782.73|0
1699444200000|2023-11-08 11:50:00|17784.15|17784.15|17786.75|17786.75|17787.21|17787.21|17783.94|17783.94|0
1699444500000|2023-11-08 11:55:00|17786.73|17786.73|17783.21|17783.21|17787.09|17787.09|17782.48|17782.48|0
1699444800000|2023-11-08 12:00:00|17783.17|17783.17|17776.82|17776.82|17783.17|17783.17|17776.31|17776.31|0
1699445100000|2023-11-08 12:05:00|17776.86|17776.86|17781.06|17781.06|17781.5|17781.5|17776.72|17776.72|0
1699445400000|2023-11-08 12:10:00|17781.15|17781.15|17781.72|17781.72|17782.06|17782.06|17780.57|17780.57|0
1699445700000|2023-11-08 12:15:00|17781.84|17781.84|17785.38|17785.38|17785.51|17785.51|17781.53|17781.53|0
1699446000000|2023-11-08 12:20:00|17785.44|17785.44|17794.43|17794.43|17794.43|17794.43|17785.32|17785.32|0
1699446300000|2023-11-08 12:25:00|17794.6|17794.6|17792.3|17792.3|17794.91|17794.91|17792.22|17792.22|0
1699446600000|2023-11-08 12:30:00|17792.25|17792.25|17791.36|17791.36|17792.32|17792.32|17789.43|17789.43|0
1699446900000|2023-11-08 12:35:00|17791.29|17791.29|17792.64|17792.64|17793.25|17793.25|17791.26|17791.26|0
1699447200000|2023-11-08 12:40:00|17792.83|17792.83|17791.62|17791.62|17792.98|17792.98|17791.38|17791.38|0
1699447500000|2023-11-08 12:45:00|17791.51|17791.51|17792.01|17792.01|17794.43|17794.43|17790.58|17790.58|0
1699447800000|2023-11-08 12:50:00|17791.9|17791.9|17792.54|17792.54|17792.78|17792.78|17791.19|17791.19|0
1699448100000|2023-11-08 12:55:00|17793.36|17793.36|17795.77|17795.77|17796.74|17796.74|17793.34|17793.34|0
1699448400000|2023-11-08 13:00:00|17795.74|17795.74|17806.04|17806.04|17806.39|17806.39|17795.28|17795.28|0
1699448700000|2023-11-08 13:05:00|17806.14|17806.14|17807.15|17807.15|17809.88|17809.88|17806.14|17806.14|0
1699449000000|2023-11-08 13:10:00|17807.18|17807.18|17802.94|17802.94|17807.26|17807.26|17802.2|17802.2|0
1699449300000|2023-11-08 13:15:00|17802.89|17802.89|17804.58|17804.58|17804.58|17804.58|17802.67|17802.67|0
1699449600000|2023-11-08 13:20:00|17804.54|17804.54|17806.36|17806.36|17806.48|17806.48|17804.14|17804.14|0
1699449900000|2023-11-08 13:25:00|17806.24|17806.24|17806.08|17806.08|17807.14|17807.14|17804.99|17804.99|0
1699450200000|2023-11-08 13:30:00|17806.15|17806.15|17808|17808|17809.53|17809.53|17806.15|17806.15|0
1699450500000|2023-11-08 13:35:00|17807.94|17807.94|17800.88|17800.88|17808.1|17808.1|17800.88|17800.88|0
1699450800000|2023-11-08 13:40:00|17800.84|17800.84|17801.18|17801.18|17803.1|17803.1|17799.87|17799.87|0
1699451100000|2023-11-08 13:45:00|17801.12|17801.12|17805.23|17805.23|17805.23|17805.23|17801.12|17801.12|0
1699451400000|2023-11-08 13:50:00|17805.18|17805.18|17801.17|17801.17|17805.58|17805.58|17801.17|17801.17|0
1699451700000|2023-11-08 13:55:00|17801.19|17801.19|17801.95|17801.95|17803.75|17803.75|17801|17801|0
1699452000000|2023-11-08 14:00:00|17801.91|17801.91|17803.1|17803.1|17803.33|17803.33|17800.69|17800.69|0
1699452300000|2023-11-08 14:05:00|17803.05|17803.05|17805.69|17805.69|17805.69|17805.69|17801.12|17801.12|0
1699452600000|2023-11-08 14:10:00|17805.79|17805.79|17804.49|17804.49|17806.51|17806.51|17802.38|17802.38|0
1699452900000|2023-11-08 14:15:00|17804.55|17804.55|17815.93|17815.93|17816.03|17816.03|17804.31|17804.31|0
1699453200000|2023-11-08 14:20:00|17816.12|17816.12|17851.05|17851.05|17851.05|17851.05|17816.12|17816.12|0
1699453500000|2023-11-08 14:25:00|17851.01|17851.01|17868.8|17868.8|17869.02|17869.02|17850.96|17850.96|0
1699453800000|2023-11-08 14:30:00|17868.78|17868.78|17874.22|17874.22|17880.17|17880.17|17868.63|17868.63|0
1699454100000|2023-11-08 14:35:00|17874.18|17874.18|17894.68|17894.68|17894.68|17894.68|17874.18|17874.18|0
1699454400000|2023-11-08 14:40:00|17894.75|17894.75|17917.26|17917.26|17917.37|17917.37|17894.73|17894.73|0
1699454700000|2023-11-08 14:45:00|17917.35|17917.35|17930.35|17930.35|17931.01|17931.01|17915.84|17915.84|0
1699455000000|2023-11-08 14:50:00|17930.58|17930.58|17940.9|17940.9|17940.9|17940.9|17930.08|17930.08|0
1699455300000|2023-11-08 14:55:00|17940.82|17940.82|17938.61|17938.61|17943.3|17943.3|17936.24|17936.24|0
1699455600000|2023-11-08 15:00:00|17938.39|17938.39|17913.59|17913.59|17941.1|17941.1|17913.05|17913.05|0
1699455900000|2023-11-08 15:05:00|17913.63|17913.63|17911.91|17911.91|17913.63|17913.63|17909.68|17909.68|0
1699456200000|2023-11-08 15:10:00|17911.85|17911.85|17903.52|17903.52|17912.73|17912.73|17903.33|17903.33|0
1699456500000|2023-11-08 15:15:00|17903.56|17903.56|17909.37|17909.37|17909.94|17909.94|17902.22|17902.22|0
1699456800000|2023-11-08 15:20:00|17909.14|17909.14|17895.9|17895.9|17909.14|17909.14|17895.8|17895.8|0
1699457100000|2023-11-08 15:25:00|17895.85|17895.85|17897.4|17897.4|17898.55|17898.55|17895.29|17895.29|0
1699457400000|2023-11-08 15:30:00|17897.48|17897.48|17901.06|17901.06|17902.83|17902.83|17897.31|17897.31|0
1699457700000|2023-11-08 15:35:00|17900.9|17900.9|17895.37|17895.37|17900.99|17900.99|17895.2|17895.2|0
1699458000000|2023-11-08 15:40:00|17895.51|17895.51|17897.68|17897.68|17899.14|17899.14|17894.23|17894.23|0
1699458300000|2023-11-08 15:45:00|17897.63|17897.63|17885.87|17885.87|17898.03|17898.03|17884.53|17884.53|0
1699458600000|2023-11-08 15:50:00|17885.89|17885.89|17878.55|17878.55|17885.89|17885.89|17878.38|17878.38|0
1699458900000|2023-11-08 15:55:00|17878.62|17878.62|17874.87|17874.87|17879.15|17879.15|17874.87|17874.87|0
1699459200000|2023-11-08 16:00:00|17874.79|17874.79|17872.98|17872.98|17875.43|17875.43|17871.55|17871.55|0
1699459500000|2023-11-08 16:05:00|17873.03|17873.03|17868.58|17868.58|17873.9|17873.9|17868.51|17868.51|0
1699459800000|2023-11-08 16:10:00|17868.54|17868.54|17873.31|17873.31|17874.16|17874.16|17867.77|17867.77|0
1699460100000|2023-11-08 16:15:00|17873.34|17873.34|17869.6|17869.6|17874.4|17874.4|17869.24|17869.24|0
1699460400000|2023-11-08 16:20:00|17869.64|17869.64|17857.46|17857.46|17870.17|17870.17|17857.46|17857.46|0
1699460700000|2023-11-08 16:25:00|17857.42|17857.42|17854.76|17854.76|17857.48|17857.48|17850.59|17850.59|0
1699517700000|2023-11-09 08:15:00|17849.7|17849.7|17839.93|17839.93|17850|17850|17839.25|17839.25|0
1699518000000|2023-11-09 08:20:00|17840.39|17840.39|17834.63|17834.63|17840.39|17840.39|17829.76|17829.76|0
1699518300000|2023-11-09 08:25:00|17834.19|17834.19|17822.91|17822.91|17834.39|17834.39|17820.87|17820.87|0
1699518600000|2023-11-09 08:30:00|17823.13|17823.13|17844.61|17844.61|17844.8|17844.8|17823.13|17823.13|0
1699518900000|2023-11-09 08:35:00|17844.94|17844.94|17854.27|17854.27|17860.66|17860.66|17844.94|17844.94|0
1699519200000|2023-11-09 08:40:00|17854.33|17854.33|17856.05|17856.05|17858.15|17858.15|17852.94|17852.94|0
1699519500000|2023-11-09 08:45:00|17856.82|17856.82|17851.75|17851.75|17859.16|17859.16|17851.62|17851.62|0
1699519800000|2023-11-09 08:50:00|17851.71|17851.71|17832.46|17832.46|17851.75|17851.75|17832.32|17832.32|0
1699520100000|2023-11-09 08:55:00|17832.27|17832.27|17814.69|17814.69|17832.27|17832.27|17814.69|17814.69|0
1699520400000|2023-11-09 09:00:00|17814.83|17814.83|17815.64|17815.64|17820.06|17820.06|17813.6|17813.6|0
1699520700000|2023-11-09 09:05:00|17815.6|17815.6|17804.7|17804.7|17815.6|17815.6|17803.32|17803.32|0
1699521000000|2023-11-09 09:10:00|17804.88|17804.88|17794.98|17794.98|17804.88|17804.88|17794.56|17794.56|0
1699521300000|2023-11-09 09:15:00|17794.91|17794.91|17798.76|17798.76|17799.52|17799.52|17793.25|17793.25|0
1699521600000|2023-11-09 09:20:00|17799.77|17799.77|17799.18|17799.18|17801.42|17801.42|17799.18|17799.18|0
1699521900000|2023-11-09 09:25:00|17798.89|17798.89|17796.33|17796.33|17799.16|17799.16|17796.28|17796.28|0
1699522200000|2023-11-09 09:30:00|17796.3|17796.3|17799.53|17799.53|17800.32|17800.32|17795.78|17795.78|0
1699522500000|2023-11-09 09:35:00|17799.57|17799.57|17798.48|17798.48|17800.95|17800.95|17797.78|17797.78|0
1699522800000|2023-11-09 09:40:00|17798.44|17798.44|17794.8|17794.8|17798.73|17798.73|17794.8|17794.8|0
1699523100000|2023-11-09 09:45:00|17794.7|17794.7|17798.03|17798.03|17798.03|17798.03|17793.13|17793.13|0
1699523400000|2023-11-09 09:50:00|17798.21|17798.21|17802.88|17802.88|17802.88|17802.88|17797.14|17797.14|0
1699523700000|2023-11-09 09:55:00|17802.91|17802.91|17816.25|17816.25|17816.47|17816.47|17802.91|17802.91|0
1699524000000|2023-11-09 10:00:00|17816.39|17816.39|17821.98|17821.98|17823.12|17823.12|17816.04|17816.04|0
1699524300000|2023-11-09 10:05:00|17822.06|17822.06|17831.53|17831.53|17831.76|17831.76|17822.06|17822.06|0
1699524600000|2023-11-09 10:10:00|17831.61|17831.61|17847.63|17847.63|17847.7|17847.7|17831.61|17831.61|0
1699524900000|2023-11-09 10:15:00|17847.83|17847.83|17858.16|17858.16|17858.45|17858.45|17847.83|17847.83|0
1699525200000|2023-11-09 10:20:00|17857.86|17857.86|17880.4|17880.4|17880.4|17880.4|17857.79|17857.79|0
1699525500000|2023-11-09 10:25:00|17880.21|17880.21|17878.45|17878.45|17882.61|17882.61|17878.45|17878.45|0
1699525800000|2023-11-09 10:30:00|17878.22|17878.22|17883.13|17883.13|17883.17|17883.17|17877.58|17877.58|0
1699526100000|2023-11-09 10:35:00|17883.17|17883.17|17893.29|17893.29|17893.4|17893.4|17883.06|17883.06|0
1699526400000|2023-11-09 10:40:00|17893.25|17893.25|17901.52|17901.52|17901.91|17901.91|17893.25|17893.25|0
1699526700000|2023-11-09 10:45:00|17901.6|17901.6|17897.25|17897.25|17903.52|17903.52|17897.22|17897.22|0
1699527000000|2023-11-09 10:50:00|17897.36|17897.36|17901.32|17901.32|17901.95|17901.95|17897.3|17897.3|0
1699527300000|2023-11-09 10:55:00|17901.4|17901.4|17907.12|17907.12|17907.69|17907.69|17900.65|17900.65|0
1699527600000|2023-11-09 11:00:00|17907.23|17907.23|17921.6|17921.6|17921.6|17921.6|17906.69|17906.69|0
1699527900000|2023-11-09 11:05:00|17921.88|17921.88|17921.7|17921.7|17921.96|17921.96|17920.06|17920.06|0
1699528200000|2023-11-09 11:10:00|17921.64|17921.64|17923.47|17923.47|17924.11|17924.11|17921.63|17921.63|0
1699528500000|2023-11-09 11:15:00|17923.41|17923.41|17921.07|17921.07|17924|17924|17919.92|17919.92|0
1699528800000|2023-11-09 11:20:00|17921.02|17921.02|17922.51|17922.51|17923.31|17923.31|17920.89|17920.89|0
1699529100000|2023-11-09 11:25:00|17922.58|17922.58|17927.4|17927.4|17928.1|17928.1|17922.23|17922.23|0
1699529400000|2023-11-09 11:30:00|17927.52|17927.52|17924.06|17924.06|17928.5|17928.5|17924.06|17924.06|0
1699529700000|2023-11-09 11:35:00|17924.02|17924.02|17925.83|17925.83|17926.14|17926.14|17920.9|17920.9|0
1699530000000|2023-11-09 11:40:00|17925.87|17925.87|17926.16|17926.16|17928.22|17928.22|17925.56|17925.56|0
1699530300000|2023-11-09 11:45:00|17926.56|17926.56|17926.02|17926.02|17927.8|17927.8|17925.8|17925.8|0
1699530600000|2023-11-09 11:50:00|17926.12|17926.12|17925.73|17925.73|17926.81|17926.81|17925.41|17925.41|0
1699530900000|2023-11-09 11:55:00|17925.43|17925.43|17924.26|17924.26|17925.83|17925.83|17922.32|17922.32|0
1699531200000|2023-11-09 12:00:00|17924.66|17924.66|17931.1|17931.1|17932.23|17932.23|17924.66|17924.66|0
1699531500000|2023-11-09 12:05:00|17931.04|17931.04|17936.69|17936.69|17936.69|17936.69|17931.04|17931.04|0
1699531800000|2023-11-09 12:10:00|17936.94|17936.94|17932.83|17932.83|17936.94|17936.94|17932.76|17932.76|0
1699532100000|2023-11-09 12:15:00|17932.79|17932.79|17928.74|17928.74|17932.79|17932.79|17928.44|17928.44|0
1699532400000|2023-11-09 12:20:00|17928.85|17928.85|17927.99|17927.99|17929.54|17929.54|17927.75|17927.75|0
1699532700000|2023-11-09 12:25:00|17928.01|17928.01|17925.73|17925.73|17928.93|17928.93|17925.67|17925.67|0
1699533000000|2023-11-09 12:30:00|17925.51|17925.51|17928.05|17928.05|17929.33|17929.33|17925.51|17925.51|0
1699533300000|2023-11-09 12:35:00|17928|17928|17933.66|17933.66|17933.91|17933.91|17927.05|17927.05|0
1699533600000|2023-11-09 12:40:00|17933.69|17933.69|17934.44|17934.44|17935.49|17935.49|17933.46|17933.46|0
1699533900000|2023-11-09 12:45:00|17934.35|17934.35|17951.7|17951.7|17951.7|17951.7|17934.3|17934.3|0
1699534200000|2023-11-09 12:50:00|17951.76|17951.76|17953.14|17953.14|17953.69|17953.69|17951.48|17951.48|0
1699534500000|2023-11-09 12:55:00|17953.32|17953.32|17958.34|17958.34|17958.47|17958.47|17953.14|17953.14|0
1699534800000|2023-11-09 13:00:00|17958.56|17958.56|17965.26|17965.26|17965.26|17965.26|17958.5|17958.5|0
1699535100000|2023-11-09 13:05:00|17965.15|17965.15|17971.78|17971.78|17971.78|17971.78|17964.92|17964.92|0
1699535400000|2023-11-09 13:10:00|17971.73|17971.73|17983.5|17983.5|17983.51|17983.51|17971.73|17971.73|0
1699535700000|2023-11-09 13:15:00|17983.66|17983.66|18002.33|18002.33|18002.33|18002.33|17983.17|17983.17|0
1699536000000|2023-11-09 13:20:00|18002.62|18002.62|18013.35|18013.35|18013.38|18013.38|18002.59|18002.59|0
1699536300000|2023-11-09 13:25:00|18013.45|18013.45|18026.34|18026.34|18026.34|18026.34|18013.45|18013.45|0
1699536600000|2023-11-09 13:30:00|18026.35|18026.35|18026.69|18026.69|18032.68|18032.68|18024.49|18024.49|0
1699536900000|2023-11-09 13:35:00|18027.17|18027.17|18029.53|18029.53|18030.81|18030.81|18027.17|18027.17|0
1699537200000|2023-11-09 13:40:00|18029.36|18029.36|18024.47|18024.47|18031.57|18031.57|18024.16|18024.16|0
1699537500000|2023-11-09 13:45:00|18024.65|18024.65|18020.41|18020.41|18026.3|18026.3|18020.39|18020.39|0
1699537800000|2023-11-09 13:50:00|18020.38|18020.38|18010.91|18010.91|18021.26|18021.26|18009.6|18009.6|0
1699538100000|2023-11-09 13:55:00|18010.95|18010.95|18010.77|18010.77|18011.04|18011.04|18009.17|18009.17|0
1699538400000|2023-11-09 14:00:00|18011.27|18011.27|18011.35|18011.35|18014.1|18014.1|18011.27|18011.27|0
1699538700000|2023-11-09 14:05:00|18011.38|18011.38|18014.71|18014.71|18015.24|18015.24|18011.38|18011.38|0
1699539000000|2023-11-09 14:10:00|18014.58|18014.58|18023.35|18023.35|18023.35|18023.35|18014.4|18014.4|0
1699539300000|2023-11-09 14:15:00|18023.55|18023.55|18026.81|18026.81|18027.14|18027.14|18023.07|18023.07|0
1699539600000|2023-11-09 14:20:00|18026.82|18026.82|18026.86|18026.86|18027.35|18027.35|18024.12|18024.12|0
1699539900000|2023-11-09 14:25:00|18027.05|18027.05|18031.1|18031.1|18031.27|18031.27|18027.05|18027.05|0
1699540200000|2023-11-09 14:30:00|18031.35|18031.35|18022.61|18022.61|18035.57|18035.57|18022.32|18022.32|0
1699540500000|2023-11-09 14:35:00|18022.7|18022.7|18023.08|18023.08|18023.74|18023.74|18021.34|18021.34|0
1699540800000|2023-11-09 14:40:00|18023.12|18023.12|18024.45|18024.45|18024.45|18024.45|18019.61|18019.61|0
1699541100000|2023-11-09 14:45:00|18024.2|18024.2|18028.32|18028.32|18033.81|18033.81|18024.2|18024.2|0
1699541400000|2023-11-09 14:50:00|18028.56|18028.56|18029.99|18029.99|18036.35|18036.35|18028.56|18028.56|0
1699541700000|2023-11-09 14:55:00|18029.95|18029.95|18033.56|18033.56|18033.56|18033.56|18026.69|18026.69|0
1699542000000|2023-11-09 15:00:00|18033.5|18033.5|18025.85|18025.85|18034.37|18034.37|18025.2|18025.2|0
1699542300000|2023-11-09 15:05:00|18025.82|18025.82|17993.95|17993.95|18025.84|18025.84|17993.2|17993.2|0
1699542600000|2023-11-09 15:10:00|17993.9|17993.9|17999.81|17999.81|17999.81|17999.81|17990.62|17990.62|0
1699542900000|2023-11-09 15:15:00|17999.78|17999.78|18007.48|18007.48|18009.91|18009.91|17999.78|17999.78|0
1699543200000|2023-11-09 15:20:00|18007.45|18007.45|18007.26|18007.26|18007.79|18007.79|18005.48|18005.48|0
1699543500000|2023-11-09 15:25:00|18007.28|18007.28|18005.37|18005.37|18007.29|18007.29|18001.43|18001.43|0
1699543800000|2023-11-09 15:30:00|18005.31|18005.31|17983.38|17983.38|18005.83|18005.83|17983.26|17983.26|0
1699544100000|2023-11-09 15:35:00|17983.36|17983.36|17979.78|17979.78|17983.42|17983.42|17977.21|17977.21|0
1699544400000|2023-11-09 15:40:00|17979.76|17979.76|17982.15|17982.15|17982.17|17982.17|17969.92|17969.92|0
1699544700000|2023-11-09 15:45:00|17982.24|17982.24|17986.83|17986.83|17987.38|17987.38|17982.24|17982.24|0
1699545000000|2023-11-09 15:50:00|17986.86|17986.86|17995.27|17995.27|17995.73|17995.73|17986.82|17986.82|0
1699545300000|2023-11-09 15:55:00|17995.13|17995.13|17997.36|17997.36|17997.52|17997.52|17992.01|17992.01|0
1699545600000|2023-11-09 16:00:00|17997.4|17997.4|18004.6|18004.6|18005.21|18005.21|17996.9|17996.9|0
1699545900000|2023-11-09 16:05:00|18004.63|18004.63|18018.71|18018.71|18018.87|18018.87|18003.84|18003.84|0
1699546200000|2023-11-09 16:10:00|18018.73|18018.73|18030.55|18030.55|18030.67|18030.67|18018.73|18018.73|0
1699546500000|2023-11-09 16:15:00|18030.64|18030.64|18027.84|18027.84|18040.85|18040.85|18027.84|18027.84|0
1699546800000|2023-11-09 16:20:00|18027.62|18027.62|18022.64|18022.64|18029.33|18029.33|18022.6|18022.6|0
1699547100000|2023-11-09 16:25:00|18022.82|18022.82|18019.8|18019.8|18023.55|18023.55|18016.23|18016.23|0
1699604100000|2023-11-10 08:15:00|17632.2|17632.2|17628.42|17628.42|17632.2|17632.2|17619.28|17619.28|0
1699604400000|2023-11-10 08:20:00|17626.55|17626.55|17603.17|17603.17|17631.13|17631.13|17603.17|17603.17|0
1699604700000|2023-11-10 08:25:00|17603.02|17603.02|17592.2|17592.2|17603.02|17603.02|17591.89|17591.89|0
1699605000000|2023-11-10 08:30:00|17592.01|17592.01|17595.9|17595.9|17596.13|17596.13|17590.49|17590.49|0
1699605300000|2023-11-10 08:35:00|17595.97|17595.97|17598.56|17598.56|17601.18|17601.18|17595.39|17595.39|0
1699605600000|2023-11-10 08:40:00|17598.21|17598.21|17593.13|17593.13|17598.67|17598.67|17592.42|17592.42|0
1699605900000|2023-11-10 08:45:00|17592.96|17592.96|17591.28|17591.28|17592.98|17592.98|17586.06|17586.06|0
1699606200000|2023-11-10 08:50:00|17591.1|17591.1|17665.55|17665.55|17665.91|17665.91|17590.82|17590.82|0
1699606500000|2023-11-10 08:55:00|17665.43|17665.43|17664.69|17664.69|17667.22|17667.22|17664.69|17664.69|0
1699606800000|2023-11-10 09:00:00|17664.92|17664.92|17655.21|17655.21|17665.07|17665.07|17655.21|17655.21|0
1699607100000|2023-11-10 09:05:00|17654.83|17654.83|17649.81|17649.81|17654.83|17654.83|17649.81|17649.81|0
1699609500000|2023-11-10 09:45:00|17649.63|17649.63|17648.11|17648.11|17649.95|17649.95|17644.77|17644.77|0
1699609800000|2023-11-10 09:50:00|17647.96|17647.96|17655.95|17655.95|17657.12|17657.12|17646.56|17646.56|0
1699610100000|2023-11-10 09:55:00|17656.1|17656.1|17665.36|17665.36|17665.42|17665.42|17655.96|17655.96|0
1699610400000|2023-11-10 10:00:00|17665.55|17665.55|17654.75|17654.75|17665.95|17665.95|17654.46|17654.46|0
1699610700000|2023-11-10 10:05:00|17654.93|17654.93|17812.68|17812.68|17821.88|17821.88|17652.69|17652.69|0
1699611000000|2023-11-10 10:10:00|17812.64|17812.64|17812.03|17812.03|17813.03|17813.03|17810.58|17810.58|0
1699611300000|2023-11-10 10:15:00|17811.99|17811.99|17802.74|17802.74|17812.28|17812.28|17802.74|17802.74|0
1699611600000|2023-11-10 10:20:00|17802.78|17802.78|17799.91|17799.91|17803.3|17803.3|17799.22|17799.22|0
1699611900000|2023-11-10 10:25:00|17800.03|17800.03|17798.77|17798.77|17801.48|17801.48|17798.5|17798.5|0
1699612200000|2023-11-10 10:30:00|17798.67|17798.67|17787.98|17787.98|17798.67|17798.67|17787.77|17787.77|0
1699612500000|2023-11-10 10:35:00|17788.05|17788.05|17785.26|17785.26|17788.25|17788.25|17783.95|17783.95|0
1699612800000|2023-11-10 10:40:00|17785.02|17785.02|17783.04|17783.04|17786.58|17786.58|17782.99|17782.99|0
1699613100000|2023-11-10 10:45:00|17783.12|17783.12|17781.52|17781.52|17785.74|17785.74|17781.52|17781.52|0
1699613400000|2023-11-10 10:50:00|17781.59|17781.59|17780.43|17780.43|17781.85|17781.85|17780.43|17780.43|0
1699613700000|2023-11-10 10:55:00|17779.87|17779.87|17773.47|17773.47|17780.17|17780.17|17773.47|17773.47|0
1699614000000|2023-11-10 11:00:00|17773.51|17773.51|17771.4|17771.4|17773.92|17773.92|17769.11|17769.11|0
1699614300000|2023-11-10 11:05:00|17771.51|17771.51|17771.64|17771.64|17774.09|17774.09|17771.43|17771.43|0
1699614600000|2023-11-10 11:10:00|17770.81|17770.81|17770.22|17770.22|17771.76|17771.76|17770.11|17770.11|0
1699614900000|2023-11-10 11:15:00|17770.27|17770.27|17771.02|17771.02|17772.01|17772.01|17770.22|17770.22|0
1699615200000|2023-11-10 11:20:00|17771.12|17771.12|17769.98|17769.98|17772.15|17772.15|17769.33|17769.33|0
1699615500000|2023-11-10 11:25:00|17770.01|17770.01|17770.81|17770.81|17772.05|17772.05|17769.67|17769.67|0
1699615800000|2023-11-10 11:30:00|17771.15|17771.15|17757.17|17757.17|17772.74|17772.74|17757.17|17757.17|0
1699616100000|2023-11-10 11:35:00|17757.18|17757.18|17753.18|17753.18|17757.43|17757.43|17752.03|17752.03|0
1699616400000|2023-11-10 11:40:00|17753.14|17753.14|17752.68|17752.68|17755.16|17755.16|17752.07|17752.07|0
1699616700000|2023-11-10 11:45:00|17752.6|17752.6|17746.7|17746.7|17752.6|17752.6|17746.58|17746.58|0
1699617000000|2023-11-10 11:50:00|17746.61|17746.61|17745.09|17745.09|17746.73|17746.73|17743|17743|0
1699617300000|2023-11-10 11:55:00|17745.14|17745.14|17750.22|17750.22|17750.31|17750.31|17745.02|17745.02|0
1699617600000|2023-11-10 12:00:00|17750.35|17750.35|17755.68|17755.68|17756.29|17756.29|17750.3|17750.3|0
1699617900000|2023-11-10 12:05:00|17755.74|17755.74|17753.38|17753.38|17755.74|17755.74|17753.34|17753.34|0
1699618200000|2023-11-10 12:10:00|17753.44|17753.44|17756.12|17756.12|17756.26|17756.26|17752.29|17752.29|0
1699618500000|2023-11-10 12:15:00|17756.21|17756.21|17755.73|17755.73|17756.78|17756.78|17755.21|17755.21|0
1699618800000|2023-11-10 12:20:00|17755.2|17755.2|17749.9|17749.9|17755.2|17755.2|17748.96|17748.96|0
1699619100000|2023-11-10 12:25:00|17750.01|17750.01|17749.66|17749.66|17752.64|17752.64|17749.37|17749.37|0
1699619400000|2023-11-10 12:30:00|17749.29|17749.29|17754.07|17754.07|17755.37|17755.37|17748.54|17748.54|0
1699619700000|2023-11-10 12:35:00|17754.05|17754.05|17755.33|17755.33|17755.92|17755.92|17754.02|17754.02|0
1699620000000|2023-11-10 12:40:00|17755.37|17755.37|17757.9|17757.9|17758.58|17758.58|17755.03|17755.03|0
1699620300000|2023-11-10 12:45:00|17758.1|17758.1|17756.99|17756.99|17759.01|17759.01|17756.7|17756.7|0
1699620600000|2023-11-10 12:50:00|17756.84|17756.84|17757.39|17757.39|17758.6|17758.6|17755.47|17755.47|0
1699620900000|2023-11-10 12:55:00|17757.15|17757.15|17759.81|17759.81|17760.8|17760.8|17757.15|17757.15|0
1699621200000|2023-11-10 13:00:00|17759.85|17759.85|17750.94|17750.94|17760.37|17760.37|17749.46|17749.46|0
1699621500000|2023-11-10 13:05:00|17750.8|17750.8|17750.93|17750.93|17751.66|17751.66|17749.53|17749.53|0
1699621800000|2023-11-10 13:10:00|17750.99|17750.99|17757.8|17757.8|17759.25|17759.25|17750.99|17750.99|0
1699622100000|2023-11-10 13:15:00|17757.84|17757.84|17763.14|17763.14|17763.14|17763.14|17757.84|17757.84|0
1699622400000|2023-11-10 13:20:00|17763.08|17763.08|17765.52|17765.52|17766.24|17766.24|17763.02|17763.02|0
1699622700000|2023-11-10 13:25:00|17765.45|17765.45|17765.79|17765.79|17766.31|17766.31|17764.35|17764.35|0
1699623000000|2023-11-10 13:30:00|17765.75|17765.75|17768.72|17768.72|17769.19|17769.19|17765.75|17765.75|0
1699623300000|2023-11-10 13:35:00|17768.47|17768.47|17781.71|17781.71|17781.79|17781.79|17768.47|17768.47|0
1699623600000|2023-11-10 13:40:00|17781.83|17781.83|17792.29|17792.29|17792.29|17792.29|17781.83|17781.83|0
1699623900000|2023-11-10 13:45:00|17792.37|17792.37|17796.39|17796.39|17796.63|17796.63|17791.92|17791.92|0
1699624200000|2023-11-10 13:50:00|17796.42|17796.42|17802.42|17802.42|17802.5|17802.5|17796.42|17796.42|0
1699624500000|2023-11-10 13:55:00|17802.48|17802.48|17809.26|17809.26|17815.68|17815.68|17802.42|17802.42|0
1699624800000|2023-11-10 14:00:00|17809.12|17809.12|17806.01|17806.01|17809.12|17809.12|17805.43|17805.43|0
1699625100000|2023-11-10 14:05:00|17805.94|17805.94|17809.58|17809.58|17810|17810|17805.79|17805.79|0
1699625400000|2023-11-10 14:10:00|17809.65|17809.65|17808.91|17808.91|17811.66|17811.66|17808.91|17808.91|0
1699625700000|2023-11-10 14:15:00|17808.87|17808.87|17800.2|17800.2|17809.3|17809.3|17799.47|17799.47|0
1699626000000|2023-11-10 14:20:00|17800.12|17800.12|17800.79|17800.79|17801.7|17801.7|17799.22|17799.22|0
1699626300000|2023-11-10 14:25:00|17800.87|17800.87|17808.82|17808.82|17809.15|17809.15|17800.49|17800.49|0
1699626600000|2023-11-10 14:30:00|17808.92|17808.92|17802.27|17802.27|17815.43|17815.43|17801.64|17801.64|0
1699626900000|2023-11-10 14:35:00|17802.14|17802.14|17804.34|17804.34|17804.34|17804.34|17796.86|17796.86|0
1699627200000|2023-11-10 14:40:00|17804.27|17804.27|17813.54|17813.54|17813.54|17813.54|17804.27|17804.27|0
1699627500000|2023-11-10 14:45:00|17813.6|17813.6|17814.57|17814.57|17817.8|17817.8|17813.46|17813.46|0
1699627800000|2023-11-10 14:50:00|17814.59|17814.59|17813.24|17813.24|17814.68|17814.68|17811.26|17811.26|0
1699628100000|2023-11-10 14:55:00|17813.28|17813.28|17814.53|17814.53|17814.95|17814.95|17811.91|17811.91|0
1699628400000|2023-11-10 15:00:00|17814.37|17814.37|17790.67|17790.67|17814.37|17814.37|17790.59|17790.59|0
1699628700000|2023-11-10 15:05:00|17790.79|17790.79|17796.61|17796.61|17798.1|17798.1|17790.07|17790.07|0
1699629000000|2023-11-10 15:10:00|17796.69|17796.69|17794.81|17794.81|17796.81|17796.81|17793.67|17793.67|0
1699629300000|2023-11-10 15:15:00|17794.85|17794.85|17793.21|17793.21|17795.61|17795.61|17791.83|17791.83|0
1699629600000|2023-11-10 15:20:00|17793.22|17793.22|17788.43|17788.43|17796.25|17796.25|17788.43|17788.43|0
1699629900000|2023-11-10 15:25:00|17788.36|17788.36|17780.46|17780.46|17788.36|17788.36|17779.7|17779.7|0
1699630200000|2023-11-10 15:30:00|17780.57|17780.57|17781.75|17781.75|17783.11|17783.11|17778.81|17778.81|0
1699630500000|2023-11-10 15:35:00|17781.7|17781.7|17780.46|17780.46|17782.68|17782.68|17779.42|17779.42|0
1699630800000|2023-11-10 15:40:00|17780.3|17780.3|17779.65|17779.65|17781.08|17781.08|17778.19|17778.19|0
1699631100000|2023-11-10 15:45:00|17779.69|17779.69|17790.83|17790.83|17792.49|17792.49|17778.79|17778.79|0
1699631400000|2023-11-10 15:50:00|17790.71|17790.71|17793.47|17793.47|17793.54|17793.54|17789.91|17789.91|0
1699631700000|2023-11-10 15:55:00|17792.9|17792.9|17791.04|17791.04|17793.31|17793.31|17789.96|17789.96|0
1699632000000|2023-11-10 16:00:00|17791.12|17791.12|17801.91|17801.91|17801.97|17801.97|17791.12|17791.12|0
1699632300000|2023-11-10 16:05:00|17801.98|17801.98|17826.16|17826.16|17826.33|17826.33|17801.98|17801.98|0
1699632600000|2023-11-10 16:10:00|17826.24|17826.24|17825.85|17825.85|17826.41|17826.41|17817.14|17817.14|0
1699632900000|2023-11-10 16:15:00|17825.99|17825.99|17836.51|17836.51|17836.74|17836.74|17825.91|17825.91|0
1699633200000|2023-11-10 16:20:00|17836.72|17836.72|17835.45|17835.45|17836.72|17836.72|17832.51|17832.51|0
1699633500000|2023-11-10 16:25:00|17835.62|17835.62|17828.05|17828.05|17835.96|17835.96|17827.06|17827.06|0
1699863300000|2023-11-13 08:15:00|17879.88|17879.88|17882.51|17882.51|17884.65|17884.65|17879.41|17879.41|0
1699863600000|2023-11-13 08:20:00|17881.92|17881.92|17867.26|17867.26|17882.68|17882.68|17865.56|17865.56|0
1699863900000|2023-11-13 08:25:00|17867.21|17867.21|17877.54|17877.54|17882|17882|17866.95|17866.95|0
1699864200000|2023-11-13 08:30:00|17877.2|17877.2|17870.31|17870.31|17877.45|17877.45|17868.43|17868.43|0
1699864500000|2023-11-13 08:35:00|17870.34|17870.34|17880.07|17880.07|17880.07|17880.07|17868.05|17868.05|0
1699864800000|2023-11-13 08:40:00|17880.1|17880.1|17879.44|17879.44|17882.78|17882.78|17879.26|17879.26|0
1699865100000|2023-11-13 08:45:00|17879.25|17879.25|17880.92|17880.92|17883|17883|17879.25|17879.25|0
1699865400000|2023-11-13 08:50:00|17880.8|17880.8|17883.53|17883.53|17883.76|17883.76|17880.65|17880.65|0
1699865700000|2023-11-13 08:55:00|17883.44|17883.44|17875.35|17875.35|17883.44|17883.44|17875.31|17875.31|0
1699866000000|2023-11-13 09:00:00|17875.38|17875.38|17881.71|17881.71|17882.4|17882.4|17875.3|17875.3|0
1699866300000|2023-11-13 09:05:00|17881.47|17881.47|17884.18|17884.18|17884.18|17884.18|17880.3|17880.3|0
1699866600000|2023-11-13 09:10:00|17884.14|17884.14|17874.47|17874.47|17885.65|17885.65|17874.02|17874.02|0
1699866900000|2023-11-13 09:15:00|17874.51|17874.51|17869.61|17869.61|17874.51|17874.51|17864.48|17864.48|0
1699867200000|2023-11-13 09:20:00|17869.5|17869.5|17866.73|17866.73|17871.57|17871.57|17866.34|17866.34|0
1699867500000|2023-11-13 09:25:00|17866.57|17866.57|17872.92|17872.92|17873|17873|17866.53|17866.53|0
1699867800000|2023-11-13 09:30:00|17872.81|17872.81|17874.74|17874.74|17875.24|17875.24|17872.46|17872.46|0
1699868100000|2023-11-13 09:35:00|17874.7|17874.7|17882.74|17882.74|17884.08|17884.08|17873.5|17873.5|0
1699868400000|2023-11-13 09:40:00|17882.91|17882.91|17884.07|17884.07|17885.5|17885.5|17882.29|17882.29|0
1699868700000|2023-11-13 09:45:00|17884.29|17884.29|17878.79|17878.79|17884.29|17884.29|17878.79|17878.79|0
1699869000000|2023-11-13 09:50:00|17878.75|17878.75|17878.35|17878.35|17878.75|17878.75|17876.14|17876.14|0
1699869300000|2023-11-13 09:55:00|17878.39|17878.39|17875.72|17875.72|17879.82|17879.82|17875.51|17875.51|0
1699869600000|2023-11-13 10:00:00|17875.63|17875.63|17874.13|17874.13|17875.63|17875.63|17872.59|17872.59|0
1699869900000|2023-11-13 10:05:00|17873.96|17873.96|17863.54|17863.54|17874.01|17874.01|17863.54|17863.54|0
1699870200000|2023-11-13 10:10:00|17863.53|17863.53|17859.91|17859.91|17863.53|17863.53|17858.38|17858.38|0
1699870500000|2023-11-13 10:15:00|17859.87|17859.87|17860.97|17860.97|17863.46|17863.46|17859.17|17859.17|0
1699870800000|2023-11-13 10:20:00|17860.91|17860.91|17861|17861|17863.03|17863.03|17860.53|17860.53|0
1699871100000|2023-11-13 10:25:00|17860.87|17860.87|17860.22|17860.22|17862.51|17862.51|17860.14|17860.14|0
1699871400000|2023-11-13 10:30:00|17860.16|17860.16|17864.51|17864.51|17864.62|17864.62|17859.42|17859.42|0
1699871700000|2023-11-13 10:35:00|17864.37|17864.37|17857.45|17857.45|17864.46|17864.46|17856.84|17856.84|0
1699872000000|2023-11-13 10:40:00|17857.56|17857.56|17860.77|17860.77|17860.85|17860.85|17856.09|17856.09|0
1699872300000|2023-11-13 10:45:00|17860.85|17860.85|17860.53|17860.53|17862.93|17862.93|17860.13|17860.13|0
1699872600000|2023-11-13 10:50:00|17860.61|17860.61|17860.02|17860.02|17860.64|17860.64|17858.54|17858.54|0
1699872900000|2023-11-13 10:55:00|17860.08|17860.08|17871.88|17871.88|17871.88|17871.88|17859.93|17859.93|0
1699873200000|2023-11-13 11:00:00|17871.74|17871.74|17873.29|17873.29|17873.65|17873.65|17871.67|17871.67|0
1699873500000|2023-11-13 11:05:00|17873.37|17873.37|17871.05|17871.05|17873.53|17873.53|17871.05|17871.05|0
1699873800000|2023-11-13 11:10:00|17871.3|17871.3|17871.91|17871.91|17872.19|17872.19|17870.34|17870.34|0
1699874100000|2023-11-13 11:15:00|17871.85|17871.85|17872.01|17872.01|17872.01|17872.01|17869.93|17869.93|0
1699874400000|2023-11-13 11:20:00|17872.1|17872.1|17869.07|17869.07|17873.44|17873.44|17869.07|17869.07|0
1699874700000|2023-11-13 11:25:00|17868.96|17868.96|17869.23|17869.23|17869.43|17869.43|17868.57|17868.57|0
1699875000000|2023-11-13 11:30:00|17869.27|17869.27|17862.41|17862.41|17869.92|17869.92|17862.41|17862.41|0
1699875300000|2023-11-13 11:35:00|17862.54|17862.54|17851.38|17851.38|17862.54|17862.54|17851.38|17851.38|0
1699875600000|2023-11-13 11:40:00|17851.31|17851.31|17851.69|17851.69|17853.9|17853.9|17851.31|17851.31|0
1699875900000|2023-11-13 11:45:00|17851.63|17851.63|17855.83|17855.83|17855.83|17855.83|17851.42|17851.42|0
1699876200000|2023-11-13 11:50:00|17855.89|17855.89|17859.68|17859.68|17860.01|17860.01|17855.44|17855.44|0
1699876500000|2023-11-13 11:55:00|17859.64|17859.64|17861.04|17861.04|17861.35|17861.35|17858.22|17858.22|0
1699876800000|2023-11-13 12:00:00|17860.92|17860.92|17865.42|17865.42|17865.42|17865.42|17860.92|17860.92|0
1699877100000|2023-11-13 12:05:00|17865.38|17865.38|17865.49|17865.49|17866.76|17866.76|17865.26|17865.26|0
1699877400000|2023-11-13 12:10:00|17865.65|17865.65|17862.28|17862.28|17865.65|17865.65|17861.59|17861.59|0
1699877700000|2023-11-13 12:15:00|17862.24|17862.24|17860.44|17860.44|17862.75|17862.75|17859.28|17859.28|0
1699878000000|2023-11-13 12:20:00|17860.69|17860.69|17854.87|17854.87|17861.41|17861.41|17854.73|17854.73|0
1699878300000|2023-11-13 12:25:00|17854.81|17854.81|17851.61|17851.61|17854.99|17854.99|17851.56|17851.56|0
1699878600000|2023-11-13 12:30:00|17851.5|17851.5|17849.78|17849.78|17852.21|17852.21|17849.26|17849.26|0
1699878900000|2023-11-13 12:35:00|17849.81|17849.81|17854.13|17854.13|17854.13|17854.13|17849.5|17849.5|0
1699879200000|2023-11-13 12:40:00|17854.17|17854.17|17851.92|17851.92|17854.34|17854.34|17851.86|17851.86|0
1699879500000|2023-11-13 12:45:00|17852.11|17852.11|17851.62|17851.62|17852.42|17852.42|17850.27|17850.27|0
1699879800000|2023-11-13 12:50:00|17851.56|17851.56|17844.44|17844.44|17851.56|17851.56|17844.35|17844.35|0
1699880100000|2023-11-13 12:55:00|17844.3|17844.3|17837.92|17837.92|17844.3|17844.3|17837.78|17837.78|0
1699880400000|2023-11-13 13:00:00|17837.7|17837.7|17839.72|17839.72|17839.85|17839.85|17835.43|17835.43|0
1699880700000|2023-11-13 13:05:00|17839.77|17839.77|17845.29|17845.29|17845.39|17845.39|17839.64|17839.64|0
1699881000000|2023-11-13 13:10:00|17845.37|17845.37|17847.78|17847.78|17848.29|17848.29|17844.52|17844.52|0
1699881300000|2023-11-13 13:15:00|17847.7|17847.7|17848.21|17848.21|17848.42|17848.42|17846|17846|0
1699881600000|2023-11-13 13:20:00|17848.13|17848.13|17850.3|17850.3|17852.54|17852.54|17848.12|17848.12|0
1699881900000|2023-11-13 13:25:00|17849.93|17849.93|17852.11|17852.11|17852.11|17852.11|17849.36|17849.36|0
1699882200000|2023-11-13 13:30:00|17851.97|17851.97|17862.39|17862.39|17862.88|17862.88|17851.94|17851.94|0
1699882500000|2023-11-13 13:35:00|17862.41|17862.41|17854.94|17854.94|17862.41|17862.41|17854.84|17854.84|0
1699882800000|2023-11-13 13:40:00|17855.01|17855.01|17847.22|17847.22|17855.01|17855.01|17847.09|17847.09|0
1699883100000|2023-11-13 13:45:00|17847.01|17847.01|17836.09|17836.09|17847.01|17847.01|17836.09|17836.09|0
1699883400000|2023-11-13 13:50:00|17836.15|17836.15|17828.37|17828.37|17836.21|17836.21|17828.31|17828.31|0
1699883700000|2023-11-13 13:55:00|17828.31|17828.31|17816.75|17816.75|17828.75|17828.75|17816.56|17816.56|0
1699884000000|2023-11-13 14:00:00|17816.78|17816.78|17819.92|17819.92|17820.51|17820.51|17816.73|17816.73|0
1699884300000|2023-11-13 14:05:00|17819.84|17819.84|17820.38|17820.38|17822.03|17822.03|17819.64|17819.64|0
1699884600000|2023-11-13 14:10:00|17820.59|17820.59|17822.29|17822.29|17822.29|17822.29|17818.94|17818.94|0
1699884900000|2023-11-13 14:15:00|17822.12|17822.12|17828.02|17828.02|17828.02|17828.02|17821.87|17821.87|0
1699885200000|2023-11-13 14:20:00|17827.96|17827.96|17827.22|17827.22|17828.44|17828.44|17826.48|17826.48|0
1699885500000|2023-11-13 14:25:00|17827.77|17827.77|17843.92|17843.92|17843.92|17843.92|17827.02|17827.02|0
1699885800000|2023-11-13 14:30:00|17843.8|17843.8|17850.67|17850.67|17862.11|17862.11|17843.8|17843.8|0
1699886100000|2023-11-13 14:35:00|17850.63|17850.63|17844.48|17844.48|17850.7|17850.7|17840.5|17840.5|0
1699886400000|2023-11-13 14:40:00|17844.46|17844.46|17852.37|17852.37|17852.37|17852.37|17844.4|17844.4|0
1699886700000|2023-11-13 14:45:00|17852.33|17852.33|17853.06|17853.06|17857.34|17857.34|17852.14|17852.14|0
1699887000000|2023-11-13 14:50:00|17853.04|17853.04|17848.49|17848.49|17853.53|17853.53|17846.79|17846.79|0
1699887300000|2023-11-13 14:55:00|17848.4|17848.4|17836.18|17836.18|17848.4|17848.4|17835.42|17835.42|0
1699887600000|2023-11-13 15:00:00|17835.9|17835.9|17843.76|17843.76|17843.76|17843.76|17831.34|17831.34|0
1699887900000|2023-11-13 15:05:00|17843.87|17843.87|17848.22|17848.22|17849.39|17849.39|17843.87|17843.87|0
1699888200000|2023-11-13 15:10:00|17848.36|17848.36|17850.61|17850.61|17850.61|17850.61|17844.42|17844.42|0
1699888500000|2023-11-13 15:15:00|17850.83|17850.83|17852.46|17852.46|17852.46|17852.46|17848.68|17848.68|0
1699888800000|2023-11-13 15:20:00|17852.36|17852.36|17861.44|17861.44|17861.52|17861.52|17852.35|17852.35|0
1699889100000|2023-11-13 15:25:00|17861.36|17861.36|17877.39|17877.39|17877.39|17877.39|17860.75|17860.75|0
1699889400000|2023-11-13 15:30:00|17877.27|17877.27|17890.46|17890.46|17890.99|17890.99|17877.27|17877.27|0
1699889700000|2023-11-13 15:35:00|17890.53|17890.53|17888.83|17888.83|17892.51|17892.51|17888.75|17888.75|0
1699890000000|2023-11-13 15:40:00|17888.72|17888.72|17881.67|17881.67|17889.1|17889.1|17881.67|17881.67|0
1699890300000|2023-11-13 15:45:00|17881.57|17881.57|17873.47|17873.47|17881.57|17881.57|17872.9|17872.9|0
1699890600000|2023-11-13 15:50:00|17873.56|17873.56|17882.55|17882.55|17882.67|17882.67|17872.31|17872.31|0
1699890900000|2023-11-13 15:55:00|17882.28|17882.28|17884.55|17884.55|17884.88|17884.88|17882.2|17882.2|0
1699891200000|2023-11-13 16:00:00|17884.51|17884.51|17890.26|17890.26|17890.6|17890.6|17884.51|17884.51|0
1699891500000|2023-11-13 16:05:00|17890.36|17890.36|17890.81|17890.81|17891.62|17891.62|17887.41|17887.41|0
1699891800000|2023-11-13 16:10:00|17890.88|17890.88|17895.2|17895.2|17896.57|17896.57|17887.8|17887.8|0
1699892100000|2023-11-13 16:15:00|17895.18|17895.18|17895.44|17895.44|17901.21|17901.21|17895.18|17895.18|0
1699892400000|2023-11-13 16:20:00|17895.52|17895.52|17893.91|17893.91|17895.98|17895.98|17892.42|17892.42|0
1699892700000|2023-11-13 16:25:00|17893.79|17893.79|17898.58|17898.58|17899.56|17899.56|17893.55|17893.55|0
1699949700000|2023-11-14 08:15:00|17891.87|17891.87|17904.16|17904.16|17904.48|17904.48|17891.87|17891.87|0
1699950000000|2023-11-14 08:20:00|17904.32|17904.32|17918.76|17918.76|17920.18|17920.18|17902.62|17902.62|0
1699950300000|2023-11-14 08:25:00|17919.08|17919.08|17909.15|17909.15|17919.53|17919.53|17908.8|17908.8|0
1699950600000|2023-11-14 08:30:00|17911.04|17911.04|17908.6|17908.6|17911.78|17911.78|17907.18|17907.18|0
1699950900000|2023-11-14 08:35:00|17908.55|17908.55|17913.13|17913.13|17913.13|17913.13|17907.61|17907.61|0
1699951200000|2023-11-14 08:40:00|17913.18|17913.18|17913.64|17913.64|17919.9|17919.9|17912.65|17912.65|0
1699951500000|2023-11-14 08:45:00|17913.72|17913.72|17927.27|17927.27|17927.27|17927.27|17913.2|17913.2|0
1699951800000|2023-11-14 08:50:00|17927.2|17927.2|17946.76|17946.76|17946.78|17946.78|17925.73|17925.73|0
1699952100000|2023-11-14 08:55:00|17946.85|17946.85|17961.6|17961.6|17961.67|17961.67|17946.85|17946.85|0
1699952400000|2023-11-14 09:00:00|17961.49|17961.49|17967.3|17967.3|17967.63|17967.63|17960.95|17960.95|0
1699952700000|2023-11-14 09:05:00|17967.18|17967.18|17981.52|17981.52|17981.55|17981.55|17966.49|17966.49|0
1699953000000|2023-11-14 09:10:00|17981.94|17981.94|17991.15|17991.15|17991.98|17991.98|17981.94|17981.94|0
1699953300000|2023-11-14 09:15:00|17990.98|17990.98|18010.19|18010.19|18010.25|18010.25|17990.98|17990.98|0
1699953600000|2023-11-14 09:20:00|18010.38|18010.38|18016.13|18016.13|18018.37|18018.37|18010.38|18010.38|0
1699953900000|2023-11-14 09:25:00|18016.18|18016.18|18018.66|18018.66|18018.7|18018.7|18014.98|18014.98|0
1699954200000|2023-11-14 09:30:00|18018.37|18018.37|18012.79|18012.79|18018.68|18018.68|18011.23|18011.23|0
1699954500000|2023-11-14 09:35:00|18012.88|18012.88|18021.06|18021.06|18021.57|18021.57|18012.67|18012.67|0
1699954800000|2023-11-14 09:40:00|18021.35|18021.35|18013.8|18013.8|18021.91|18021.91|18013.6|18013.6|0
1699955100000|2023-11-14 09:45:00|18013.59|18013.59|18014.4|18014.4|18015.08|18015.08|18012.38|18012.38|0
1699955400000|2023-11-14 09:50:00|18014.99|18014.99|18015.45|18015.45|18018.58|18018.58|18014.43|18014.43|0
1699955700000|2023-11-14 09:55:00|18015.3|18015.3|18015.85|18015.85|18015.85|18015.85|18012.41|18012.41|0
1699956000000|2023-11-14 10:00:00|18015.92|18015.92|18006|18006|18016.21|18016.21|18006|18006|0
1699956300000|2023-11-14 10:05:00|18005.93|18005.93|18000.88|18000.88|18006.14|18006.14|18000.51|18000.51|0
1699956600000|2023-11-14 10:10:00|18000.81|18000.81|18003.61|18003.61|18003.73|18003.73|18000.28|18000.28|0
1699956900000|2023-11-14 10:15:00|18003.58|18003.58|18009.85|18009.85|18009.85|18009.85|18003.53|18003.53|0
1699957200000|2023-11-14 10:20:00|18009.95|18009.95|18012.19|18012.19|18014.01|18014.01|18009.51|18009.51|0
1699957500000|2023-11-14 10:25:00|18012.47|18012.47|18018.67|18018.67|18019.19|18019.19|18011.42|18011.42|0
1699957800000|2023-11-14 10:30:00|18018.78|18018.78|18016.68|18016.68|18018.78|18018.78|18015.7|18015.7|0
1699958100000|2023-11-14 10:35:00|18016.83|18016.83|18014.62|18014.62|18017.27|18017.27|18014.29|18014.29|0
1699958400000|2023-11-14 10:40:00|18014.69|18014.69|18008.26|18008.26|18015.08|18015.08|18008.26|18008.26|0
1699958700000|2023-11-14 10:45:00|18007.84|18007.84|17998.4|17998.4|18008.12|18008.12|17998.32|17998.32|0
1699959000000|2023-11-14 10:50:00|17998.46|17998.46|17993.4|17993.4|17998.46|17998.46|17992.51|17992.51|0
1699959300000|2023-11-14 10:55:00|17993.34|17993.34|17994.8|17994.8|17995.84|17995.84|17993.06|17993.06|0
1699959600000|2023-11-14 11:00:00|17994.76|17994.76|17999.34|17999.34|17999.44|17999.44|17994.28|17994.28|0
1699959900000|2023-11-14 11:05:00|17999.29|17999.29|17991.69|17991.69|17999.29|17999.29|17991.69|17991.69|0
1699960200000|2023-11-14 11:10:00|17991.98|17991.98|17992.43|17992.43|17992.87|17992.87|17990.63|17990.63|0
1699960500000|2023-11-14 11:15:00|17992.31|17992.31|17991.24|17991.24|17993.07|17993.07|17990.81|17990.81|0
1699960800000|2023-11-14 11:20:00|17990.56|17990.56|17987.67|17987.67|17991.2|17991.2|17986.51|17986.51|0
1699961100000|2023-11-14 11:25:00|17987.97|17987.97|17985.21|17985.21|17988.26|17988.26|17984.69|17984.69|0
1699961400000|2023-11-14 11:30:00|17985.18|17985.18|17983.79|17983.79|17985.29|17985.29|17982.48|17982.48|0
1699961700000|2023-11-14 11:35:00|17983.71|17983.71|17981.67|17981.67|17983.71|17983.71|17980.68|17980.68|0
1699962000000|2023-11-14 11:40:00|17981.62|17981.62|17976.44|17976.44|17981.62|17981.62|17975.77|17975.77|0
1699962300000|2023-11-14 11:45:00|17976.32|17976.32|17975.43|17975.43|17976.84|17976.84|17974.78|17974.78|0
1699962600000|2023-11-14 11:50:00|17975.47|17975.47|17978.62|17978.62|17980.35|17980.35|17974.9|17974.9|0
1699962900000|2023-11-14 11:55:00|17978.87|17978.87|17978.53|17978.53|17979.77|17979.77|17977.98|17977.98|0
1699963200000|2023-11-14 12:00:00|17978.21|17978.21|17974.81|17974.81|17978.22|17978.22|17974.19|17974.19|0
1699963500000|2023-11-14 12:05:00|17974.9|17974.9|17980.21|17980.21|17980.44|17980.44|17974.86|17974.86|0
1699963800000|2023-11-14 12:10:00|17980.3|17980.3|17994.2|17994.2|17994.2|17994.2|17980.3|17980.3|0
1699964100000|2023-11-14 12:15:00|17994.36|17994.36|18016.9|18016.9|18017.83|18017.83|17994.36|17994.36|0
1699964400000|2023-11-14 12:20:00|18016.86|18016.86|18018.93|18018.93|18019.17|18019.17|18015.33|18015.33|0
1699964700000|2023-11-14 12:25:00|18019.07|18019.07|18021.74|18021.74|18022.66|18022.66|18019.07|18019.07|0
1699965000000|2023-11-14 12:30:00|18020.99|18020.99|18020.52|18020.52|18021.55|18021.55|18018.62|18018.62|0
1699965300000|2023-11-14 12:35:00|18020.57|18020.57|18026.4|18026.4|18026.49|18026.49|18019.34|18019.34|0
1699965600000|2023-11-14 12:40:00|18026.35|18026.35|18024.92|18024.92|18027.88|18027.88|18024.59|18024.59|0
1699965900000|2023-11-14 12:45:00|18024.86|18024.86|18029.51|18029.51|18029.8|18029.8|18024.74|18024.74|0
1699966200000|2023-11-14 12:50:00|18029.99|18029.99|18029.5|18029.5|18030.73|18030.73|18029.03|18029.03|0
1699966500000|2023-11-14 12:55:00|18029.57|18029.57|18024|18024|18029.81|18029.81|18023.34|18023.34|0
1699966800000|2023-11-14 13:00:00|18023.8|18023.8|18022.24|18022.24|18024.73|18024.73|18022.1|18022.1|0
1699967100000|2023-11-14 13:05:00|18022.19|18022.19|18020.78|18020.78|18022.74|18022.74|18019.32|18019.32|0
1699967400000|2023-11-14 13:10:00|18020.84|18020.84|18021.48|18021.48|18021.7|18021.7|18020.45|18020.45|0
1699967700000|2023-11-14 13:15:00|18021.4|18021.4|18031.3|18031.3|18031.66|18031.66|18020.54|18020.54|0
1699968000000|2023-11-14 13:20:00|18031.14|18031.14|18035.67|18035.67|18035.67|18035.67|18031.14|18031.14|0
1699968300000|2023-11-14 13:25:00|18035.61|18035.61|18048.39|18048.39|18048.61|18048.61|18033.71|18033.71|0
1699968600000|2023-11-14 13:30:00|18048.27|18048.27|18161.53|18161.53|18194.99|18194.99|18048.27|18048.27|0
1699968900000|2023-11-14 13:35:00|18161.67|18161.67|18172.16|18172.16|18178.14|18178.14|18160.21|18160.21|0
1699969200000|2023-11-14 13:40:00|18172.2|18172.2|18192.96|18192.96|18193.07|18193.07|18172.14|18172.14|0
1699969500000|2023-11-14 13:45:00|18193.31|18193.31|18242.69|18242.69|18242.71|18242.71|18193.31|18193.31|0
1699969800000|2023-11-14 13:50:00|18242.91|18242.91|18276.42|18276.42|18276.85|18276.85|18241.08|18241.08|0
1699970100000|2023-11-14 13:55:00|18276.48|18276.48|18285.8|18285.8|18286.66|18286.66|18276.42|18276.42|0
1699970400000|2023-11-14 14:00:00|18286.04|18286.04|18284.88|18284.88|18286.47|18286.47|18279.82|18279.82|0
1699970700000|2023-11-14 14:05:00|18285.06|18285.06|18283.91|18283.91|18288.15|18288.15|18281.24|18281.24|0
1699971000000|2023-11-14 14:10:00|18284.03|18284.03|18291.23|18291.23|18291.64|18291.64|18283.86|18283.86|0
1699971300000|2023-11-14 14:15:00|18291.18|18291.18|18294.73|18294.73|18295.39|18295.39|18287.1|18287.1|0
1699971600000|2023-11-14 14:20:00|18294.81|18294.81|18295.6|18295.6|18298.73|18298.73|18292.47|18292.47|0
1699971900000|2023-11-14 14:25:00|18295.41|18295.41|18310.35|18310.35|18310.81|18310.81|18294.72|18294.72|0
1699972200000|2023-11-14 14:30:00|18310.43|18310.43|18344|18344|18344.35|18344.35|18310.43|18310.43|0
1699972500000|2023-11-14 14:35:00|18344.16|18344.16|18357.81|18357.81|18358.84|18358.84|18344.05|18344.05|0
1699972800000|2023-11-14 14:40:00|18357.99|18357.99|18343.69|18343.69|18358.86|18358.86|18342.6|18342.6|0
1699973100000|2023-11-14 14:45:00|18343.8|18343.8|18357.46|18357.46|18359.84|18359.84|18343.71|18343.71|0
1699973400000|2023-11-14 14:50:00|18357.36|18357.36|18350.14|18350.14|18357.51|18357.51|18344.9|18344.9|0
1699973700000|2023-11-14 14:55:00|18350.07|18350.07|18349.04|18349.04|18350.71|18350.71|18346.27|18346.27|0
1699974000000|2023-11-14 15:00:00|18349.1|18349.1|18360.9|18360.9|18361.02|18361.02|18344.13|18344.13|0
1699974300000|2023-11-14 15:05:00|18360.93|18360.93|18369.08|18369.08|18369.08|18369.08|18359.65|18359.65|0
1699974600000|2023-11-14 15:10:00|18369.14|18369.14|18374.6|18374.6|18377.2|18377.2|18368.25|18368.25|0
1699974900000|2023-11-14 15:15:00|18374.71|18374.71|18379.66|18379.66|18382.89|18382.89|18373.69|18373.69|0
1699975200000|2023-11-14 15:20:00|18379.77|18379.77|18388.9|18388.9|18391.69|18391.69|18379.76|18379.76|0
1699975500000|2023-11-14 15:25:00|18388.78|18388.78|18389.16|18389.16|18389.58|18389.58|18386.16|18386.16|0
1699975800000|2023-11-14 15:30:00|18389.22|18389.22|18410.62|18410.62|18410.98|18410.98|18385.91|18385.91|0
1699976100000|2023-11-14 15:35:00|18410.56|18410.56|18433.51|18433.51|18433.51|18433.51|18410.56|18410.56|0
1699976400000|2023-11-14 15:40:00|18433.68|18433.68|18431.26|18431.26|18439.23|18439.23|18430.4|18430.4|0
1699976700000|2023-11-14 15:45:00|18431.43|18431.43|18461.97|18461.97|18461.97|18461.97|18431.43|18431.43|0
1699977000000|2023-11-14 15:50:00|18462.1|18462.1|18445.32|18445.32|18462.58|18462.58|18445.32|18445.32|0
1699977300000|2023-11-14 15:55:00|18445.45|18445.45|18462.87|18462.87|18464.92|18464.92|18445.45|18445.45|0
1699977600000|2023-11-14 16:00:00|18462.94|18462.94|18477.27|18477.27|18477.33|18477.33|18462.85|18462.85|0
1699977900000|2023-11-14 16:05:00|18477.22|18477.22|18484.03|18484.03|18484.78|18484.78|18477.13|18477.13|0
1699978200000|2023-11-14 16:10:00|18483.95|18483.95|18493.94|18493.94|18494.04|18494.04|18482.99|18482.99|0
1699978500000|2023-11-14 16:15:00|18493.86|18493.86|18503.34|18503.34|18503.6|18503.6|18493.45|18493.45|0
1699978800000|2023-11-14 16:20:00|18503.45|18503.45|18500.77|18500.77|18505.63|18505.63|18499.95|18499.95|0
1699979100000|2023-11-14 16:25:00|18500.51|18500.51|18510.18|18510.18|18510.98|18510.98|18492.91|18492.91|0
1700036100000|2023-11-15 08:15:00|18667.05|18667.05|18724.19|18724.19|18725.22|18725.22|18667.05|18667.05|0
1700036400000|2023-11-15 08:20:00|18724.25|18724.25|18711.67|18711.67|18726.73|18726.73|18711.67|18711.67|0
1700036700000|2023-11-15 08:25:00|18711.72|18711.72|18703.6|18703.6|18714.88|18714.88|18703.23|18703.23|0
1700037000000|2023-11-15 08:30:00|18702.85|18702.85|18720.4|18720.4|18720.57|18720.57|18699.93|18699.93|0
1700037300000|2023-11-15 08:35:00|18720.26|18720.26|18737.76|18737.76|18743.48|18743.48|18720.26|18720.26|0
1700037600000|2023-11-15 08:40:00|18737.82|18737.82|18748.55|18748.55|18749.81|18749.81|18737.4|18737.4|0
1700037900000|2023-11-15 08:45:00|18748.41|18748.41|18782.24|18782.24|18782.24|18782.24|18747.42|18747.42|0
1700038200000|2023-11-15 08:50:00|18783.76|18783.76|18852.22|18852.22|18852.22|18852.22|18783.76|18783.76|0
1700038500000|2023-11-15 08:55:00|18852.3|18852.3|18878.23|18878.23|18878.49|18878.49|18852.3|18852.3|0
1700038800000|2023-11-15 09:00:00|18878.75|18878.75|18884.96|18884.96|18900.95|18900.95|18878.75|18878.75|0
1700039100000|2023-11-15 09:05:00|18885|18885|18911.14|18911.14|18912.1|18912.1|18883.56|18883.56|0
1700039400000|2023-11-15 09:10:00|18911.18|18911.18|18883.95|18883.95|18911.37|18911.37|18883.95|18883.95|0
1700039700000|2023-11-15 09:15:00|18884.12|18884.12|18849.64|18849.64|18884.96|18884.96|18849.27|18849.27|0
1700040000000|2023-11-15 09:20:00|18849.59|18849.59|18848.09|18848.09|18849.59|18849.59|18843.84|18843.84|0
1700040300000|2023-11-15 09:25:00|18847.71|18847.71|18835.89|18835.89|18848.96|18848.96|18834.44|18834.44|0
1700040600000|2023-11-15 09:30:00|18835.94|18835.94|18822.73|18822.73|18838.66|18838.66|18822.42|18822.42|0
1700040900000|2023-11-15 09:35:00|18822.15|18822.15|18812.96|18812.96|18823.74|18823.74|18811.8|18811.8|0
1700041200000|2023-11-15 09:40:00|18813.08|18813.08|18800.6|18800.6|18814.7|18814.7|18800.6|18800.6|0
1700041500000|2023-11-15 09:45:00|18800.53|18800.53|18774.63|18774.63|18800.61|18800.61|18774.63|18774.63|0
1700041800000|2023-11-15 09:50:00|18774.08|18774.08|18759.14|18759.14|18774.08|18774.08|18759.14|18759.14|0
1700042100000|2023-11-15 09:55:00|18759.09|18759.09|18761.29|18761.29|18762.01|18762.01|18754.62|18754.62|0
1700042400000|2023-11-15 10:00:00|18761.19|18761.19|18761.04|18761.04|18762.23|18762.23|18759.36|18759.36|0
1700042700000|2023-11-15 10:05:00|18761.09|18761.09|18765.86|18765.86|18770.19|18770.19|18761.09|18761.09|0
1700043000000|2023-11-15 10:10:00|18766.2|18766.2|18755.88|18755.88|18767.67|18767.67|18755.88|18755.88|0
1700043300000|2023-11-15 10:15:00|18755.73|18755.73|18760.43|18760.43|18761.85|18761.85|18755.68|18755.68|0
1700043600000|2023-11-15 10:20:00|18760.59|18760.59|18754.12|18754.12|18761.11|18761.11|18753.32|18753.32|0
1700043900000|2023-11-15 10:25:00|18754.03|18754.03|18754.11|18754.11|18756.22|18756.22|18751.48|18751.48|0
1700044200000|2023-11-15 10:30:00|18754.02|18754.02|18756.88|18756.88|18759.23|18759.23|18751.75|18751.75|0
1700044500000|2023-11-15 10:35:00|18757.08|18757.08|18764.77|18764.77|18766.9|18766.9|18756.38|18756.38|0
1700044800000|2023-11-15 10:40:00|18764.54|18764.54|18769.42|18769.42|18769.54|18769.54|18762.23|18762.23|0
1700045100000|2023-11-15 10:45:00|18769.5|18769.5|18762.14|18762.14|18769.52|18769.52|18761.66|18761.66|0
1700045400000|2023-11-15 10:50:00|18762.18|18762.18|18769.92|18769.92|18769.98|18769.98|18761.62|18761.62|0
1700045700000|2023-11-15 10:55:00|18769.84|18769.84|18760.66|18760.66|18771.49|18771.49|18760.66|18760.66|0
1700046000000|2023-11-15 11:00:00|18760.72|18760.72|18757.2|18757.2|18761.54|18761.54|18757.04|18757.04|0
1700046300000|2023-11-15 11:05:00|18757.26|18757.26|18745.42|18745.42|18757.26|18757.26|18742.45|18742.45|0
1700046600000|2023-11-15 11:10:00|18745.3|18745.3|18752.72|18752.72|18752.72|18752.72|18744.11|18744.11|0
1700046900000|2023-11-15 11:15:00|18752.58|18752.58|18759.59|18759.59|18759.84|18759.84|18751.85|18751.85|0
1700047200000|2023-11-15 11:20:00|18759.74|18759.74|18759.13|18759.13|18761.01|18761.01|18756.22|18756.22|0
1700047500000|2023-11-15 11:25:00|18759.06|18759.06|18767.04|18767.04|18767.14|18767.14|18759.02|18759.02|0
1700047800000|2023-11-15 11:30:00|18767.07|18767.07|18783.13|18783.13|18783.78|18783.78|18767.04|18767.04|0
1700048100000|2023-11-15 11:35:00|18783.21|18783.21|18784.14|18784.14|18784.21|18784.21|18780.98|18780.98|0
1700048400000|2023-11-15 11:40:00|18784.33|18784.33|18788.36|18788.36|18790.15|18790.15|18784.33|18784.33|0
1700048700000|2023-11-15 11:45:00|18788.44|18788.44|18782.11|18782.11|18789.43|18789.43|18781.39|18781.39|0
1700049000000|2023-11-15 11:50:00|18782.24|18782.24|18785.8|18785.8|18785.8|18785.8|18778.88|18778.88|0
1700049300000|2023-11-15 11:55:00|18785.75|18785.75|18795.77|18795.77|18795.77|18795.77|18785.59|18785.59|0
1700049600000|2023-11-15 12:00:00|18795.85|18795.85|18788.32|18788.32|18797.91|18797.91|18787.25|18787.25|0
1700049900000|2023-11-15 12:05:00|18788.24|18788.24|18780.79|18780.79|18788.24|18788.24|18779.76|18779.76|0
1700050200000|2023-11-15 12:10:00|18780.6|18780.6|18780.38|18780.38|18783.56|18783.56|18779.5|18779.5|0
1700050500000|2023-11-15 12:15:00|18780.47|18780.47|18781.95|18781.95|18784.77|18784.77|18780.47|18780.47|0
1700050800000|2023-11-15 12:20:00|18781.87|18781.87|18777.17|18777.17|18783.85|18783.85|18774.3|18774.3|0
1700051100000|2023-11-15 12:25:00|18777.41|18777.41|18779.36|18779.36|18779.36|18779.36|18774.61|18774.61|0
1700051400000|2023-11-15 12:30:00|18779.26|18779.26|18786|18786|18787.65|18787.65|18779.05|18779.05|0
1700051700000|2023-11-15 12:35:00|18785.93|18785.93|18777.05|18777.05|18786.01|18786.01|18777|18777|0
1700052000000|2023-11-15 12:40:00|18777.1|18777.1|18772.31|18772.31|18778.7|18778.7|18772.31|18772.31|0
1700052300000|2023-11-15 12:45:00|18772.51|18772.51|18767.25|18767.25|18772.52|18772.52|18766.4|18766.4|0
1700052600000|2023-11-15 12:50:00|18767.04|18767.04|18772.99|18772.99|18773.61|18773.61|18763.8|18763.8|0
1700052900000|2023-11-15 12:55:00|18773.02|18773.02|18778.12|18778.12|18778.12|18778.12|18772.11|18772.11|0
1700053200000|2023-11-15 13:00:00|18778.4|18778.4|18784.34|18784.34|18784.71|18784.71|18778.28|18778.28|0
1700053500000|2023-11-15 13:05:00|18784.24|18784.24|18785.97|18785.97|18786.63|18786.63|18783.07|18783.07|0
1700053800000|2023-11-15 13:10:00|18786.05|18786.05|18782.31|18782.31|18786.63|18786.63|18781.93|18781.93|0
1700054100000|2023-11-15 13:15:00|18782.25|18782.25|18781.99|18781.99|18783.1|18783.1|18778.76|18778.76|0
1700054400000|2023-11-15 13:20:00|18781.92|18781.92|18782.64|18782.64|18783.46|18783.46|18780.06|18780.06|0
1700054700000|2023-11-15 13:25:00|18782.56|18782.56|18781.8|18781.8|18782.74|18782.74|18775.47|18775.47|0
1700055000000|2023-11-15 13:30:00|18782.08|18782.08|18715.77|18715.77|18793.33|18793.33|18714.79|18714.79|0
1700055300000|2023-11-15 13:35:00|18715.68|18715.68|18716.39|18716.39|18716.47|18716.47|18706.68|18706.68|0
1700055600000|2023-11-15 13:40:00|18716.45|18716.45|18716.84|18716.84|18730.59|18730.59|18715.38|18715.38|0
1700055900000|2023-11-15 13:45:00|18716.88|18716.88|18715.72|18715.72|18717.72|18717.72|18711.23|18711.23|0
1700056200000|2023-11-15 13:50:00|18715.75|18715.75|18720.28|18720.28|18720.66|18720.66|18715|18715|0
1700056500000|2023-11-15 13:55:00|18720.4|18720.4|18715.51|18715.51|18721.52|18721.52|18714.37|18714.37|0
1700056800000|2023-11-15 14:00:00|18715.28|18715.28|18717.4|18717.4|18718.39|18718.39|18713.37|18713.37|0
1700057100000|2023-11-15 14:05:00|18717.36|18717.36|18709.61|18709.61|18717.36|18717.36|18709.61|18709.61|0
1700057400000|2023-11-15 14:10:00|18709.51|18709.51|18687.22|18687.22|18709.61|18709.61|18686.43|18686.43|0
1700057700000|2023-11-15 14:15:00|18687.1|18687.1|18692.28|18692.28|18692.28|18692.28|18684.7|18684.7|0
1700058000000|2023-11-15 14:20:00|18692.38|18692.38|18704.93|18704.93|18704.94|18704.94|18691.53|18691.53|0
1700058300000|2023-11-15 14:25:00|18704.95|18704.95|18711.72|18711.72|18711.76|18711.76|18704.95|18704.95|0
1700058600000|2023-11-15 14:30:00|18711.9|18711.9|18714.92|18714.92|18723.38|18723.38|18711.9|18711.9|0
1700058900000|2023-11-15 14:35:00|18714.81|18714.81|18724.05|18724.05|18729.65|18729.65|18712.89|18712.89|0
1700059200000|2023-11-15 14:40:00|18724.13|18724.13|18701.82|18701.82|18724.81|18724.81|18700.05|18700.05|0
1700059500000|2023-11-15 14:45:00|18701.87|18701.87|18736.36|18736.36|18736.42|18736.42|18698.56|18698.56|0
1700059800000|2023-11-15 14:50:00|18736.26|18736.26|18728.42|18728.42|18742.33|18742.33|18725.13|18725.13|0
1700060100000|2023-11-15 14:55:00|18728.53|18728.53|18739.45|18739.45|18739.59|18739.59|18726.9|18726.9|0
1700060400000|2023-11-15 15:00:00|18739.56|18739.56|18755.93|18755.93|18756.32|18756.32|18739.11|18739.11|0
1700060700000|2023-11-15 15:05:00|18755.59|18755.59|18752.7|18752.7|18755.98|18755.98|18748.27|18748.27|0
1700061000000|2023-11-15 15:10:00|18752.78|18752.78|18750.08|18750.08|18753.93|18753.93|18747.77|18747.77|0
1700061300000|2023-11-15 15:15:00|18750.12|18750.12|18755.77|18755.77|18756.55|18756.55|18747.86|18747.86|0
1700061600000|2023-11-15 15:20:00|18755.69|18755.69|18751.67|18751.67|18756.2|18756.2|18750.33|18750.33|0
1700061900000|2023-11-15 15:25:00|18751.74|18751.74|18722.91|18722.91|18751.86|18751.86|18722.91|18722.91|0
1700062200000|2023-11-15 15:30:00|18722.82|18722.82|18721.8|18721.8|18722.95|18722.95|18714.72|18714.72|0
1700062500000|2023-11-15 15:35:00|18721.76|18721.76|18726.57|18726.57|18726.63|18726.63|18717.86|18717.86|0
1700062800000|2023-11-15 15:40:00|18726.75|18726.75|18720.77|18720.77|18731.29|18731.29|18718.45|18718.45|0
1700063100000|2023-11-15 15:45:00|18721.12|18721.12|18725.72|18725.72|18727.27|18727.27|18721.12|18721.12|0
1700063400000|2023-11-15 15:50:00|18725.55|18725.55|18729.35|18729.35|18729.52|18729.52|18725.1|18725.1|0
1700063700000|2023-11-15 15:55:00|18729.41|18729.41|18724.89|18724.89|18729.88|18729.88|18724.75|18724.75|0
1700064000000|2023-11-15 16:00:00|18724.83|18724.83|18718.66|18718.66|18726.18|18726.18|18718.51|18718.51|0
1700064300000|2023-11-15 16:05:00|18718.61|18718.61|18700.2|18700.2|18718.83|18718.83|18698.94|18698.94|0
1700064600000|2023-11-15 16:10:00|18700.12|18700.12|18692|18692|18702.37|18702.37|18692|18692|0
1700064900000|2023-11-15 16:15:00|18692.07|18692.07|18670.11|18670.11|18692.31|18692.31|18669.66|18669.66|0
1700065200000|2023-11-15 16:20:00|18669.98|18669.98|18675.3|18675.3|18675.94|18675.94|18669.98|18669.98|0
1700065500000|2023-11-15 16:25:00|18675.43|18675.43|18674.31|18674.31|18676.17|18676.17|18669.48|18669.48|0
1700122500000|2023-11-16 08:15:00|18645.43|18645.43|18672|18672|18672.76|18672.76|18644.45|18644.45|0
1700122800000|2023-11-16 08:20:00|18671.9|18671.9|18666.96|18666.96|18672.95|18672.95|18664.24|18664.24|0
1700123100000|2023-11-16 08:25:00|18666.88|18666.88|18659.54|18659.54|18666.88|18666.88|18659.54|18659.54|0
1700123400000|2023-11-16 08:30:00|18659.5|18659.5|18663.43|18663.43|18665.13|18665.13|18658.8|18658.8|0
1700123700000|2023-11-16 08:35:00|18663.05|18663.05|18658.77|18658.77|18663.29|18663.29|18658.04|18658.04|0
1700124000000|2023-11-16 08:40:00|18658.41|18658.41|18648.5|18648.5|18660.46|18660.46|18647.75|18647.75|0
1700124300000|2023-11-16 08:45:00|18648.73|18648.73|18651.47|18651.47|18654.56|18654.56|18648.21|18648.21|0
1700124600000|2023-11-16 08:50:00|18652.04|18652.04|18653.87|18653.87|18656.08|18656.08|18651.52|18651.52|0
1700124900000|2023-11-16 08:55:00|18653.71|18653.71|18647.51|18647.51|18653.71|18653.71|18647.35|18647.35|0
1700125200000|2023-11-16 09:00:00|18647.41|18647.41|18632.67|18632.67|18647.44|18647.44|18632.67|18632.67|0
1700125500000|2023-11-16 09:05:00|18632.33|18632.33|18623.26|18623.26|18632.33|18632.33|18622.06|18622.06|0
1700125800000|2023-11-16 09:10:00|18623.34|18623.34|18616.76|18616.76|18623.51|18623.51|18616.44|18616.44|0
1700126100000|2023-11-16 09:15:00|18616.95|18616.95|18604.12|18604.12|18616.95|18616.95|18603.98|18603.98|0
1700126400000|2023-11-16 09:20:00|18603.97|18603.97|18589.95|18589.95|18603.97|18603.97|18589.87|18589.87|0
1700126700000|2023-11-16 09:25:00|18589.81|18589.81|18568.37|18568.37|18589.96|18589.96|18568.37|18568.37|0
1700127000000|2023-11-16 09:30:00|18568.26|18568.26|18549.07|18549.07|18568.26|18568.26|18548.99|18548.99|0
1700127300000|2023-11-16 09:35:00|18549.37|18549.37|18525.3|18525.3|18549.37|18549.37|18525.3|18525.3|0
1700127600000|2023-11-16 09:40:00|18525.38|18525.38|18513.01|18513.01|18525.6|18525.6|18512.83|18512.83|0
1700127900000|2023-11-16 09:45:00|18513.07|18513.07|18511.52|18511.52|18514.01|18514.01|18509.61|18509.61|0
1700128200000|2023-11-16 09:50:00|18511.03|18511.03|18513.34|18513.34|18513.44|18513.44|18510.23|18510.23|0
1700128500000|2023-11-16 09:55:00|18513.23|18513.23|18515.67|18515.67|18516.55|18516.55|18512.33|18512.33|0
1700128800000|2023-11-16 10:00:00|18515.52|18515.52|18524.42|18524.42|18524.42|18524.42|18514.97|18514.97|0
1700129100000|2023-11-16 10:05:00|18524.38|18524.38|18522.96|18522.96|18524.43|18524.43|18521.31|18521.31|0
1700129400000|2023-11-16 10:10:00|18522.93|18522.93|18534.21|18534.21|18534.49|18534.49|18522.25|18522.25|0
1700129700000|2023-11-16 10:15:00|18534.37|18534.37|18534.7|18534.7|18535.09|18535.09|18532.06|18532.06|0
1700130000000|2023-11-16 10:20:00|18534.86|18534.86|18553.32|18553.32|18553.36|18553.36|18534.84|18534.84|0
1700130300000|2023-11-16 10:25:00|18553.38|18553.38|18566.43|18566.43|18567|18567|18552.54|18552.54|0
1700130600000|2023-11-16 10:30:00|18566.49|18566.49|18578.59|18578.59|18579.28|18579.28|18565.66|18565.66|0
1700130900000|2023-11-16 10:35:00|18578.67|18578.67|18563.26|18563.26|18578.67|18578.67|18563.17|18563.17|0
1700131200000|2023-11-16 10:40:00|18563.64|18563.64|18552.81|18552.81|18564.77|18564.77|18552.19|18552.19|0
1700131500000|2023-11-16 10:45:00|18552.9|18552.9|18551.02|18551.02|18553.2|18553.2|18551.02|18551.02|0
1700131800000|2023-11-16 10:50:00|18550.72|18550.72|18555.84|18555.84|18555.93|18555.93|18550.01|18550.01|0
1700132100000|2023-11-16 10:55:00|18555.88|18555.88|18545.35|18545.35|18555.92|18555.92|18545.32|18545.32|0
1700132400000|2023-11-16 11:00:00|18545.3|18545.3|18535.79|18535.79|18545.86|18545.86|18535.79|18535.79|0
1700132700000|2023-11-16 11:05:00|18535.54|18535.54|18526.75|18526.75|18535.54|18535.54|18525.89|18525.89|0
1700133000000|2023-11-16 11:10:00|18526.9|18526.9|18528.52|18528.52|18528.79|18528.79|18525.3|18525.3|0
1700133300000|2023-11-16 11:15:00|18528.36|18528.36|18527.11|18527.11|18528.38|18528.38|18526.45|18526.45|0
1700133600000|2023-11-16 11:20:00|18527.18|18527.18|18528.23|18528.23|18532.02|18532.02|18527.18|18527.18|0
1700133900000|2023-11-16 11:25:00|18528.18|18528.18|18524.15|18524.15|18528.74|18528.74|18524.13|18524.13|0
1700134200000|2023-11-16 11:30:00|18524|18524|18519.58|18519.58|18525.3|18525.3|18519.25|18519.25|0
1700134500000|2023-11-16 11:35:00|18519.55|18519.55|18514.11|18514.11|18519.55|18519.55|18512.3|18512.3|0
1700134800000|2023-11-16 11:40:00|18514.15|18514.15|18511.47|18511.47|18514.54|18514.54|18511.07|18511.07|0
1700135100000|2023-11-16 11:45:00|18511.55|18511.55|18510.9|18510.9|18514.03|18514.03|18510.71|18510.71|0
1700135400000|2023-11-16 11:50:00|18510.83|18510.83|18512.4|18512.4|18512.42|18512.42|18508.33|18508.33|0
1700135700000|2023-11-16 11:55:00|18512.21|18512.21|18512.04|18512.04|18513.82|18513.82|18511.89|18511.89|0
1700136000000|2023-11-16 12:00:00|18511.96|18511.96|18491.96|18491.96|18512.92|18512.92|18491.96|18491.96|0
1700136300000|2023-11-16 12:05:00|18491.94|18491.94|18473.7|18473.7|18492.04|18492.04|18473.56|18473.56|0
1700136600000|2023-11-16 12:10:00|18473.1|18473.1|18466.67|18466.67|18473.38|18473.38|18466.67|18466.67|0
1700136900000|2023-11-16 12:15:00|18466.76|18466.76|18461.05|18461.05|18466.76|18466.76|18460.69|18460.69|0
1700137200000|2023-11-16 12:20:00|18461.02|18461.02|18460.56|18460.56|18461.02|18461.02|18456.99|18456.99|0
1700137500000|2023-11-16 12:25:00|18460.58|18460.58|18458.92|18458.92|18460.93|18460.93|18458.26|18458.26|0
1700137800000|2023-11-16 12:30:00|18458.81|18458.81|18452.37|18452.37|18459.3|18459.3|18452.14|18452.14|0
1700138100000|2023-11-16 12:35:00|18452.33|18452.33|18444.83|18444.83|18452.46|18452.46|18444.83|18444.83|0
1700138400000|2023-11-16 12:40:00|18444.78|18444.78|18430.55|18430.55|18444.78|18444.78|18430.55|18430.55|0
1700138700000|2023-11-16 12:45:00|18430.49|18430.49|18433.53|18433.53|18434.83|18434.83|18429.7|18429.7|0
1700139000000|2023-11-16 12:50:00|18433.34|18433.34|18430.87|18430.87|18434.97|18434.97|18430.87|18430.87|0
1700139300000|2023-11-16 12:55:00|18430.62|18430.62|18423.6|18423.6|18430.82|18430.82|18423.6|18423.6|0
1700139600000|2023-11-16 13:00:00|18423.51|18423.51|18425.02|18425.02|18425.02|18425.02|18422.27|18422.27|0
1700139900000|2023-11-16 13:05:00|18425.08|18425.08|18430.09|18430.09|18430.5|18430.5|18424.58|18424.58|0
1700140200000|2023-11-16 13:10:00|18430.24|18430.24|18429.36|18429.36|18434.4|18434.4|18429.33|18429.33|0
1700140500000|2023-11-16 13:15:00|18429.28|18429.28|18427.88|18427.88|18429.35|18429.35|18426.05|18426.05|0
1700140800000|2023-11-16 13:20:00|18427.73|18427.73|18433.96|18433.96|18433.96|18433.96|18427.65|18427.65|0
1700141100000|2023-11-16 13:25:00|18434.01|18434.01|18452.02|18452.02|18452.02|18452.02|18434.01|18434.01|0
1700141400000|2023-11-16 13:30:00|18452.26|18452.26|18467.56|18467.56|18476.04|18476.04|18452.26|18452.26|0
1700141700000|2023-11-16 13:35:00|18467.66|18467.66|18465.39|18465.39|18468.51|18468.51|18463.8|18463.8|0
1700142000000|2023-11-16 13:40:00|18465.2|18465.2|18462.82|18462.82|18466.55|18466.55|18461.82|18461.82|0
1700142300000|2023-11-16 13:45:00|18462.93|18462.93|18476.76|18476.76|18476.8|18476.8|18462.93|18462.93|0
1700142600000|2023-11-16 13:50:00|18476.92|18476.92|18467.46|18467.46|18478.8|18478.8|18467.42|18467.42|0
1700142900000|2023-11-16 13:55:00|18467.53|18467.53|18482.49|18482.49|18482.62|18482.62|18465.7|18465.7|0
1700143200000|2023-11-16 14:00:00|18482.56|18482.56|18486.7|18486.7|18486.9|18486.9|18482.02|18482.02|0
1700143500000|2023-11-16 14:05:00|18486.62|18486.62|18492.16|18492.16|18493.7|18493.7|18486.17|18486.17|0
1700143800000|2023-11-16 14:10:00|18492.22|18492.22|18492.76|18492.76|18496.93|18496.93|18491.9|18491.9|0
1700144100000|2023-11-16 14:15:00|18492.62|18492.62|18458.46|18458.46|18492.96|18492.96|18458.46|18458.46|0
1700144400000|2023-11-16 14:20:00|18458.83|18458.83|18450.06|18450.06|18458.83|18458.83|18449.31|18449.31|0
1700144700000|2023-11-16 14:25:00|18450.02|18450.02|18440.52|18440.52|18450.05|18450.05|18436.51|18436.51|0
1700145000000|2023-11-16 14:30:00|18441.43|18441.43|18466.55|18466.55|18466.55|18466.55|18441.43|18441.43|0
1700145300000|2023-11-16 14:35:00|18466.49|18466.49|18459.63|18459.63|18468.69|18468.69|18459.47|18459.47|0
1700145600000|2023-11-16 14:40:00|18459.6|18459.6|18456.39|18456.39|18459.88|18459.88|18456.17|18456.17|0
1700145900000|2023-11-16 14:45:00|18456.61|18456.61|18464.88|18464.88|18465.45|18465.45|18454.8|18454.8|0
1700146200000|2023-11-16 14:50:00|18464.66|18464.66|18467.93|18467.93|18469.57|18469.57|18464.46|18464.46|0
1700146500000|2023-11-16 14:55:00|18467.9|18467.9|18467.16|18467.16|18468.95|18468.95|18465.49|18465.49|0
1700146800000|2023-11-16 15:00:00|18467.21|18467.21|18444.03|18444.03|18467.24|18467.24|18443.81|18443.81|0
1700147100000|2023-11-16 15:05:00|18443.93|18443.93|18446.11|18446.11|18451.22|18451.22|18442.95|18442.95|0
1700147400000|2023-11-16 15:10:00|18445.98|18445.98|18424.5|18424.5|18446.11|18446.11|18424.5|18424.5|0
1700147700000|2023-11-16 15:15:00|18424.41|18424.41|18393.48|18393.48|18424.41|18424.41|18393.18|18393.18|0
1700148000000|2023-11-16 15:20:00|18393.41|18393.41|18403.81|18403.81|18405.16|18405.16|18393.16|18393.16|0
1700148300000|2023-11-16 15:25:00|18403.79|18403.79|18409.8|18409.8|18410.12|18410.12|18403.03|18403.03|0
1700148600000|2023-11-16 15:30:00|18409.76|18409.76|18426.8|18426.8|18432.42|18432.42|18409.5|18409.5|0
1700148900000|2023-11-16 15:35:00|18426.87|18426.87|18415.35|18415.35|18427.5|18427.5|18415.18|18415.18|0
1700149200000|2023-11-16 15:40:00|18415.26|18415.26|18390.97|18390.97|18415.37|18415.37|18390.97|18390.97|0
1700149500000|2023-11-16 15:45:00|18390.89|18390.89|18395.25|18395.25|18397.23|18397.23|18390.11|18390.11|0
1700149800000|2023-11-16 15:50:00|18395.37|18395.37|18391.84|18391.84|18400.25|18400.25|18391.34|18391.34|0
1700150100000|2023-11-16 15:55:00|18391.9|18391.9|18384.09|18384.09|18391.93|18391.93|18383.66|18383.66|0
1700150400000|2023-11-16 16:00:00|18384|18384|18385.42|18385.42|18385.42|18385.42|18381.05|18381.05|0
1700150700000|2023-11-16 16:05:00|18385.25|18385.25|18383.57|18383.57|18386.11|18386.11|18382.64|18382.64|0
1700151000000|2023-11-16 16:10:00|18383.53|18383.53|18369.51|18369.51|18384.4|18384.4|18367.82|18367.82|0
1700151300000|2023-11-16 16:15:00|18369.37|18369.37|18363.39|18363.39|18371.06|18371.06|18362.89|18362.89|0
1700151600000|2023-11-16 16:20:00|18363.32|18363.32|18362.52|18362.52|18365.94|18365.94|18360.5|18360.5|0
1700151900000|2023-11-16 16:25:00|18362.59|18362.59|18349.75|18349.75|18364.7|18364.7|18348.1|18348.1|0
1700208900000|2023-11-17 08:15:00|18473.56|18473.56|18457.2|18457.2|18473.86|18473.86|18457.04|18457.04|0
1700209200000|2023-11-17 08:20:00|18457.17|18457.17|18465.93|18465.93|18465.93|18465.93|18453.14|18453.14|0
1700209500000|2023-11-17 08:25:00|18466.11|18466.11|18492.31|18492.31|18492.31|18492.31|18466.11|18466.11|0
1700209800000|2023-11-17 08:30:00|18492.22|18492.22|18509.01|18509.01|18509.01|18509.01|18492.22|18492.22|0
1700210100000|2023-11-17 08:35:00|18509.23|18509.23|18509.62|18509.62|18511.23|18511.23|18508.15|18508.15|0
1700210400000|2023-11-17 08:40:00|18509.5|18509.5|18522.78|18522.78|18522.89|18522.89|18509.5|18509.5|0
1700210700000|2023-11-17 08:45:00|18522.94|18522.94|18510.22|18510.22|18522.94|18522.94|18510.22|18510.22|0
1700211000000|2023-11-17 08:50:00|18509.99|18509.99|18510.73|18510.73|18513.24|18513.24|18507.72|18507.72|0
1700211300000|2023-11-17 08:55:00|18510.51|18510.51|18515.26|18515.26|18515.37|18515.37|18510.14|18510.14|0
1700211600000|2023-11-17 09:00:00|18515.11|18515.11|18519.94|18519.94|18520.27|18520.27|18514.36|18514.36|0
1700211900000|2023-11-17 09:05:00|18519.97|18519.97|18524.34|18524.34|18524.34|18524.34|18518.48|18518.48|0
1700212200000|2023-11-17 09:10:00|18524.73|18524.73|18530.86|18530.86|18530.86|18530.86|18524.66|18524.66|0
1700212500000|2023-11-17 09:15:00|18530.8|18530.8|18532.09|18532.09|18532.69|18532.69|18530.2|18530.2|0
1700212800000|2023-11-17 09:20:00|18531.97|18531.97|18535.24|18535.24|18535.96|18535.96|18530.82|18530.82|0
1700213100000|2023-11-17 09:25:00|18535.4|18535.4|18538.64|18538.64|18538.65|18538.65|18535.13|18535.13|0
1700213400000|2023-11-17 09:30:00|18537.92|18537.92|18552.59|18552.59|18552.71|18552.71|18537.67|18537.67|0
1700213700000|2023-11-17 09:35:00|18552.35|18552.35|18547.27|18547.27|18552.49|18552.49|18547.04|18547.04|0
1700214000000|2023-11-17 09:40:00|18547.33|18547.33|18550.37|18550.37|18551.72|18551.72|18547.33|18547.33|0
1700214300000|2023-11-17 09:45:00|18550.25|18550.25|18550.36|18550.36|18551.17|18551.17|18548.31|18548.31|0
1700214600000|2023-11-17 09:50:00|18550.2|18550.2|18550.29|18550.29|18552.93|18552.93|18550.18|18550.18|0
1700214900000|2023-11-17 09:55:00|18550.33|18550.33|18553.09|18553.09|18553.29|18553.29|18545|18545|0
1700215200000|2023-11-17 10:00:00|18553.04|18553.04|18565.54|18565.54|18566.33|18566.33|18553.04|18553.04|0
1700215500000|2023-11-17 10:05:00|18565.37|18565.37|18569.67|18569.67|18569.91|18569.91|18565.19|18565.19|0
1700215800000|2023-11-17 10:10:00|18569.73|18569.73|18573.79|18573.79|18574.41|18574.41|18569.73|18569.73|0
1700216100000|2023-11-17 10:15:00|18573.58|18573.58|18576.65|18576.65|18577.85|18577.85|18572.86|18572.86|0
1700216400000|2023-11-17 10:20:00|18576.57|18576.57|18578.94|18578.94|18578.99|18578.99|18575.48|18575.48|0
1700216700000|2023-11-17 10:25:00|18579.25|18579.25|18581.87|18581.87|18582.55|18582.55|18577.55|18577.55|0
1700217000000|2023-11-17 10:30:00|18582.16|18582.16|18574.84|18574.84|18582.82|18582.82|18574.65|18574.65|0
1700217300000|2023-11-17 10:35:00|18574.7|18574.7|18565.58|18565.58|18574.7|18574.7|18563.48|18563.48|0
1700217600000|2023-11-17 10:40:00|18565.54|18565.54|18575.21|18575.21|18575.21|18575.21|18564.97|18564.97|0
1700217900000|2023-11-17 10:45:00|18575.29|18575.29|18590|18590|18590.11|18590.11|18575.29|18575.29|0
1700218200000|2023-11-17 10:50:00|18590.15|18590.15|18592.55|18592.55|18593.97|18593.97|18589.52|18589.52|0
1700218500000|2023-11-17 10:55:00|18592.46|18592.46|18596.58|18596.58|18597.2|18597.2|18592.27|18592.27|0
1700218800000|2023-11-17 11:00:00|18596.35|18596.35|18586.48|18586.48|18597.37|18597.37|18586.2|18586.2|0
1700219100000|2023-11-17 11:05:00|18586.61|18586.61|18587.15|18587.15|18589.41|18589.41|18585.5|18585.5|0
1700219400000|2023-11-17 11:10:00|18587.11|18587.11|18590.25|18590.25|18592.54|18592.54|18585.62|18585.62|0
1700219700000|2023-11-17 11:15:00|18590.16|18590.16|18586.34|18586.34|18590.16|18590.16|18586.34|18586.34|0
1700220000000|2023-11-17 11:20:00|18586.15|18586.15|18578.38|18578.38|18586.15|18586.15|18578.33|18578.33|0
1700220300000|2023-11-17 11:25:00|18578.42|18578.42|18579.81|18579.81|18581.25|18581.25|18578.42|18578.42|0
1700220600000|2023-11-17 11:30:00|18579.52|18579.52|18569.87|18569.87|18580.12|18580.12|18569.1|18569.1|0
1700220900000|2023-11-17 11:35:00|18569.81|18569.81|18573.47|18573.47|18573.47|18573.47|18566.61|18566.61|0
1700221200000|2023-11-17 11:40:00|18573.53|18573.53|18572.19|18572.19|18575.43|18575.43|18571.13|18571.13|0
1700221500000|2023-11-17 11:45:00|18572.09|18572.09|18575.12|18575.12|18575.66|18575.66|18568.15|18568.15|0
1700221800000|2023-11-17 11:50:00|18575.14|18575.14|18576.24|18576.24|18576.29|18576.29|18574.78|18574.78|0
1700222100000|2023-11-17 11:55:00|18576.3|18576.3|18564.66|18564.66|18576.59|18576.59|18564.34|18564.34|0
1700222400000|2023-11-17 12:00:00|18564.63|18564.63|18560.61|18560.61|18564.89|18564.89|18558.38|18558.38|0
1700222700000|2023-11-17 12:05:00|18560.72|18560.72|18563.1|18563.1|18565.62|18565.62|18560.72|18560.72|0
1700223000000|2023-11-17 12:10:00|18563.12|18563.12|18556.52|18556.52|18563.19|18563.19|18556.31|18556.31|0
1700223300000|2023-11-17 12:15:00|18556.36|18556.36|18557.15|18557.15|18557.44|18557.44|18555.68|18555.68|0
1700223600000|2023-11-17 12:20:00|18557.3|18557.3|18555.84|18555.84|18557.38|18557.38|18554.95|18554.95|0
1700223900000|2023-11-17 12:25:00|18555.67|18555.67|18555.37|18555.37|18558.19|18558.19|18554.86|18554.86|0
1700224200000|2023-11-17 12:30:00|18555.42|18555.42|18553.42|18553.42|18555.99|18555.99|18553.42|18553.42|0
1700224500000|2023-11-17 12:35:00|18553.34|18553.34|18552.1|18552.1|18553.6|18553.6|18551.96|18551.96|0
1700224800000|2023-11-17 12:40:00|18552.23|18552.23|18543.18|18543.18|18552.23|18552.23|18543.14|18543.14|0
1700225100000|2023-11-17 12:45:00|18543.14|18543.14|18539.24|18539.24|18543.18|18543.18|18539.05|18539.05|0
1700225400000|2023-11-17 12:50:00|18539.32|18539.32|18541.91|18541.91|18542.14|18542.14|18539.15|18539.15|0
1700225700000|2023-11-17 12:55:00|18541.81|18541.81|18537.1|18537.1|18542.35|18542.35|18537.1|18537.1|0
1700226000000|2023-11-17 13:00:00|18537.19|18537.19|18535.27|18535.27|18538.81|18538.81|18534.44|18534.44|0
1700226300000|2023-11-17 13:05:00|18535.35|18535.35|18536.9|18536.9|18537.85|18537.85|18535.35|18535.35|0
1700226600000|2023-11-17 13:10:00|18536.85|18536.85|18537.37|18537.37|18538.05|18538.05|18536.43|18536.43|0
1700226900000|2023-11-17 13:15:00|18537.74|18537.74|18536.76|18536.76|18538.13|18538.13|18536.51|18536.51|0
1700227200000|2023-11-17 13:20:00|18536.83|18536.83|18537.12|18537.12|18537.17|18537.17|18535.95|18535.95|0
1700227500000|2023-11-17 13:25:00|18537.21|18537.21|18543.39|18543.39|18543.39|18543.39|18536.83|18536.83|0
1700227800000|2023-11-17 13:30:00|18543.43|18543.43|18550.36|18550.36|18550.72|18550.72|18543.18|18543.18|0
1700228100000|2023-11-17 13:35:00|18550.33|18550.33|18544.39|18544.39|18550.94|18550.94|18543.93|18543.93|0
1700228400000|2023-11-17 13:40:00|18544.43|18544.43|18541.92|18541.92|18545.01|18545.01|18541.53|18541.53|0
1700228700000|2023-11-17 13:45:00|18541.99|18541.99|18540.47|18540.47|18542.7|18542.7|18539.15|18539.15|0
1700229000000|2023-11-17 13:50:00|18540.56|18540.56|18535.28|18535.28|18541.9|18541.9|18535.13|18535.13|0
1700229300000|2023-11-17 13:55:00|18535.16|18535.16|18545.3|18545.3|18545.39|18545.39|18531.6|18531.6|0
1700229600000|2023-11-17 14:00:00|18545.29|18545.29|18556|18556|18557.43|18557.43|18544.98|18544.98|0
1700229900000|2023-11-17 14:05:00|18556.05|18556.05|18557.76|18557.76|18557.94|18557.94|18554.64|18554.64|0
1700230200000|2023-11-17 14:10:00|18557.7|18557.7|18556.57|18556.57|18557.84|18557.84|18554.99|18554.99|0
1700230500000|2023-11-17 14:15:00|18556.64|18556.64|18562.71|18562.71|18562.87|18562.87|18556.64|18556.64|0
1700230800000|2023-11-17 14:20:00|18562.69|18562.69|18570.56|18570.56|18570.56|18570.56|18562.44|18562.44|0
1700231100000|2023-11-17 14:25:00|18570.48|18570.48|18576.79|18576.79|18576.96|18576.96|18570.48|18570.48|0
1700231400000|2023-11-17 14:30:00|18576.92|18576.92|18585.92|18585.92|18591.19|18591.19|18576.92|18576.92|0
1700231700000|2023-11-17 14:35:00|18585.87|18585.87|18554.62|18554.62|18586.22|18586.22|18554.35|18554.35|0
1700232000000|2023-11-17 14:40:00|18554.67|18554.67|18542.5|18542.5|18554.67|18554.67|18541.51|18541.51|0
1700232300000|2023-11-17 14:45:00|18542.53|18542.53|18547.28|18547.28|18550.12|18550.12|18542.42|18542.42|0
1700232600000|2023-11-17 14:50:00|18547.35|18547.35|18528.99|18528.99|18548.19|18548.19|18528.99|18528.99|0
1700232900000|2023-11-17 14:55:00|18528.86|18528.86|18533.03|18533.03|18533.28|18533.28|18521.69|18521.69|0
1700233200000|2023-11-17 15:00:00|18533.25|18533.25|18539.63|18539.63|18541.16|18541.16|18531.86|18531.86|0
1700233500000|2023-11-17 15:05:00|18539.69|18539.69|18539.15|18539.15|18543.6|18543.6|18538.87|18538.87|0
1700233800000|2023-11-17 15:10:00|18539.07|18539.07|18544.02|18544.02|18544.89|18544.89|18537.31|18537.31|0
1700234100000|2023-11-17 15:15:00|18544.52|18544.52|18548.91|18548.91|18550.68|18550.68|18544.52|18544.52|0
1700234400000|2023-11-17 15:20:00|18549.02|18549.02|18550.99|18550.99|18551.1|18551.1|18548.34|18548.34|0
1700234700000|2023-11-17 15:25:00|18551.07|18551.07|18555.53|18555.53|18555.53|18555.53|18551.07|18551.07|0
1700235000000|2023-11-17 15:30:00|18555.77|18555.77|18558.43|18558.43|18558.43|18558.43|18552.69|18552.69|0
1700235300000|2023-11-17 15:35:00|18558.38|18558.38|18563.17|18563.17|18564.55|18564.55|18558.38|18558.38|0
1700235600000|2023-11-17 15:40:00|18563.3|18563.3|18561.53|18561.53|18564.91|18564.91|18561.53|18561.53|0
1700235900000|2023-11-17 15:45:00|18561.7|18561.7|18558.3|18558.3|18561.83|18561.83|18556.76|18556.76|0
1700236200000|2023-11-17 15:50:00|18558.22|18558.22|18562.42|18562.42|18562.51|18562.51|18557.83|18557.83|0
1700236500000|2023-11-17 15:55:00|18562.38|18562.38|18562.3|18562.3|18563.78|18563.78|18561.81|18561.81|0
1700236800000|2023-11-17 16:00:00|18562.43|18562.43|18556.16|18556.16|18562.85|18562.85|18554.7|18554.7|0
1700237100000|2023-11-17 16:05:00|18556.24|18556.24|18553.19|18553.19|18557.15|18557.15|18551.02|18551.02|0
1700237400000|2023-11-17 16:10:00|18553.26|18553.26|18565.35|18565.35|18566.78|18566.78|18552.96|18552.96|0
1700237700000|2023-11-17 16:15:00|18565.31|18565.31|18553.12|18553.12|18565.92|18565.92|18552.96|18552.96|0
1700238000000|2023-11-17 16:20:00|18553.05|18553.05|18559.44|18559.44|18559.9|18559.9|18553.02|18553.02|0
1700238300000|2023-11-17 16:25:00|18559.38|18559.38|18562.56|18562.56|18563.64|18563.64|18555.98|18555.98|0
1700468100000|2023-11-20 08:15:00|18563.22|18563.22|18555.95|18555.95|18570.57|18570.57|18555.95|18555.95|0
1700468400000|2023-11-20 08:20:00|18555.9|18555.9|18555.69|18555.69|18557.87|18557.87|18552.77|18552.77|0
1700468700000|2023-11-20 08:25:00|18555.76|18555.76|18555.47|18555.47|18555.98|18555.98|18550.99|18550.99|0
1700469000000|2023-11-20 08:30:00|18555.54|18555.54|18563.06|18563.06|18563.33|18563.33|18555.54|18555.54|0
1700469300000|2023-11-20 08:35:00|18563.19|18563.19|18574.03|18574.03|18574.68|18574.68|18562.84|18562.84|0
1700469600000|2023-11-20 08:40:00|18573.9|18573.9|18579.15|18579.15|18579.5|18579.5|18573.25|18573.25|0
1700469900000|2023-11-20 08:45:00|18579.34|18579.34|18579.61|18579.61|18579.8|18579.8|18577.53|18577.53|0
1700470200000|2023-11-20 08:50:00|18579.68|18579.68|18590.16|18590.16|18590.16|18590.16|18578.74|18578.74|0
1700470500000|2023-11-20 08:55:00|18589.83|18589.83|18586.71|18586.71|18591.09|18591.09|18585.54|18585.54|0
1700470800000|2023-11-20 09:00:00|18586.48|18586.48|18591.65|18591.65|18592.54|18592.54|18586.38|18586.38|0
1700471100000|2023-11-20 09:05:00|18591.24|18591.24|18595.85|18595.85|18596.13|18596.13|18590.49|18590.49|0
1700471400000|2023-11-20 09:10:00|18595.64|18595.64|18597.26|18597.26|18598.71|18598.71|18593.51|18593.51|0
1700471700000|2023-11-20 09:15:00|18597.54|18597.54|18603.84|18603.84|18603.99|18603.99|18597.05|18597.05|0
1700472000000|2023-11-20 09:20:00|18603.71|18603.71|18613.33|18613.33|18613.48|18613.48|18603.4|18603.4|0
1700472300000|2023-11-20 09:25:00|18613.26|18613.26|18616.95|18616.95|18617|18617|18612.22|18612.22|0
1700472600000|2023-11-20 09:30:00|18616.77|18616.77|18615.45|18615.45|18616.77|18616.77|18612.9|18612.9|0
1700472900000|2023-11-20 09:35:00|18615.16|18615.16|18611.11|18611.11|18615.37|18615.37|18610.66|18610.66|0
1700473200000|2023-11-20 09:40:00|18611.06|18611.06|18611.92|18611.92|18614.21|18614.21|18610.87|18610.87|0
1700473500000|2023-11-20 09:45:00|18612.02|18612.02|18611.11|18611.11|18612.02|18612.02|18608.89|18608.89|0
1700473800000|2023-11-20 09:50:00|18611.03|18611.03|18616.25|18616.25|18616.52|18616.52|18609.82|18609.82|0
1700474100000|2023-11-20 09:55:00|18615.95|18615.95|18608.24|18608.24|18616.01|18616.01|18608.15|18608.15|0
1700474400000|2023-11-20 10:00:00|18608.21|18608.21|18627.96|18627.96|18627.96|18627.96|18606.35|18606.35|0
1700474700000|2023-11-20 10:05:00|18628.15|18628.15|18628.14|18628.14|18630.69|18630.69|18626.35|18626.35|0
1700475000000|2023-11-20 10:10:00|18628.15|18628.15|18631.79|18631.79|18631.87|18631.87|18627.37|18627.37|0
1700475300000|2023-11-20 10:15:00|18631.99|18631.99|18633.27|18633.27|18633.5|18633.5|18631.63|18631.63|0
1700475600000|2023-11-20 10:20:00|18633.11|18633.11|18629.33|18629.33|18633.11|18633.11|18628.5|18628.5|0
1700475900000|2023-11-20 10:25:00|18629.37|18629.37|18622.96|18622.96|18629.7|18629.7|18622.32|18622.32|0
1700476200000|2023-11-20 10:30:00|18622.84|18622.84|18612.77|18612.77|18622.9|18622.9|18612.4|18612.4|0
1700476500000|2023-11-20 10:35:00|18612.06|18612.06|18605.61|18605.61|18612.16|18612.16|18601.93|18601.93|0
1700476800000|2023-11-20 10:40:00|18605.66|18605.66|18607.9|18607.9|18607.95|18607.95|18605.4|18605.4|0
1700477100000|2023-11-20 10:45:00|18607.98|18607.98|18609.74|18609.74|18610.32|18610.32|18607.98|18607.98|0
1700477400000|2023-11-20 10:50:00|18609.85|18609.85|18611.7|18611.7|18613.01|18613.01|18609.35|18609.35|0
1700477700000|2023-11-20 10:55:00|18611.45|18611.45|18605.89|18605.89|18612.33|18612.33|18605.86|18605.86|0
1700478000000|2023-11-20 11:00:00|18606.2|18606.2|18601.98|18601.98|18608.29|18608.29|18601.98|18601.98|0
1700478300000|2023-11-20 11:05:00|18602.06|18602.06|18599.58|18599.58|18603.66|18603.66|18598.92|18598.92|0
1700478600000|2023-11-20 11:10:00|18599.5|18599.5|18597.23|18597.23|18599.66|18599.66|18596.46|18596.46|0
1700478900000|2023-11-20 11:15:00|18597.35|18597.35|18596.27|18596.27|18597.62|18597.62|18595.9|18595.9|0
1700479200000|2023-11-20 11:20:00|18596.24|18596.24|18598.94|18598.94|18599.47|18599.47|18595.51|18595.51|0
1700479500000|2023-11-20 11:25:00|18598.74|18598.74|18591.76|18591.76|18598.95|18598.95|18591.76|18591.76|0
1700479800000|2023-11-20 11:30:00|18591.82|18591.82|18586.36|18586.36|18591.93|18591.93|18586.36|18586.36|0
1700480100000|2023-11-20 11:35:00|18586.31|18586.31|18576.21|18576.21|18586.38|18586.38|18576.04|18576.04|0
1700480400000|2023-11-20 11:40:00|18576.13|18576.13|18576.95|18576.95|18576.95|18576.95|18575.11|18575.11|0
1700480700000|2023-11-20 11:45:00|18577.25|18577.25|18577.68|18577.68|18578.56|18578.56|18576.26|18576.26|0
1700481000000|2023-11-20 11:50:00|18577.6|18577.6|18575.99|18575.99|18577.67|18577.67|18575.51|18575.51|0
1700481300000|2023-11-20 11:55:00|18575.81|18575.81|18577.54|18577.54|18577.74|18577.74|18574.96|18574.96|0
1700481600000|2023-11-20 12:00:00|18577.36|18577.36|18573.88|18573.88|18577.77|18577.77|18573.38|18573.38|0
1700481900000|2023-11-20 12:05:00|18573.83|18573.83|18569.96|18569.96|18573.83|18573.83|18569.02|18569.02|0
1700482200000|2023-11-20 12:10:00|18569.78|18569.78|18571.08|18571.08|18572.6|18572.6|18569.47|18569.47|0
1700482500000|2023-11-20 12:15:00|18571.12|18571.12|18571.33|18571.33|18572.73|18572.73|18569.55|18569.55|0
1700482800000|2023-11-20 12:20:00|18571.58|18571.58|18568.24|18568.24|18572.38|18572.38|18568.24|18568.24|0
1700483100000|2023-11-20 12:25:00|18568.33|18568.33|18565.65|18565.65|18568.4|18568.4|18565.2|18565.2|0
1700483400000|2023-11-20 12:30:00|18565.69|18565.69|18566.89|18566.89|18568.65|18568.65|18563.55|18563.55|0
1700483700000|2023-11-20 12:35:00|18566.99|18566.99|18567.25|18567.25|18567.45|18567.45|18565.71|18565.71|0
1700484000000|2023-11-20 12:40:00|18567.3|18567.3|18565.57|18565.57|18567.54|18567.54|18564.21|18564.21|0
1700484300000|2023-11-20 12:45:00|18565.68|18565.68|18565.67|18565.67|18566.28|18566.28|18563.95|18563.95|0
1700484600000|2023-11-20 12:50:00|18565.73|18565.73|18565.78|18565.78|18567.92|18567.92|18565.57|18565.57|0
1700484900000|2023-11-20 12:55:00|18565.63|18565.63|18563.82|18563.82|18566.08|18566.08|18563.82|18563.82|0
1700485200000|2023-11-20 13:00:00|18563.88|18563.88|18568.57|18568.57|18568.57|18568.57|18563.78|18563.78|0
1700485500000|2023-11-20 13:05:00|18568.32|18568.32|18570.98|18570.98|18571.01|18571.01|18567.77|18567.77|0
1700485800000|2023-11-20 13:10:00|18571.36|18571.36|18576.73|18576.73|18576.73|18576.73|18571.36|18571.36|0
1700486100000|2023-11-20 13:15:00|18576.7|18576.7|18583.81|18583.81|18584.53|18584.53|18576.52|18576.52|0
1700486400000|2023-11-20 13:20:00|18583.73|18583.73|18585.85|18585.85|18586.12|18586.12|18582.68|18582.68|0
1700486700000|2023-11-20 13:25:00|18585.74|18585.74|18580.38|18580.38|18585.93|18585.93|18579.98|18579.98|0
1700487000000|2023-11-20 13:30:00|18580.56|18580.56|18580.19|18580.19|18581.27|18581.27|18579.43|18579.43|0
1700487300000|2023-11-20 13:35:00|18580.33|18580.33|18578.75|18578.75|18581.74|18581.74|18578.75|18578.75|0
1700487600000|2023-11-20 13:40:00|18578.51|18578.51|18580.5|18580.5|18580.5|18580.5|18576.85|18576.85|0
1700487900000|2023-11-20 13:45:00|18580.31|18580.31|18581.64|18581.64|18582.5|18582.5|18580.31|18580.31|0
1700488200000|2023-11-20 13:50:00|18581.58|18581.58|18582.41|18582.41|18583.26|18583.26|18581.35|18581.35|0
1700488500000|2023-11-20 13:55:00|18582.52|18582.52|18585.74|18585.74|18587.43|18587.43|18582.52|18582.52|0
1700488800000|2023-11-20 14:00:00|18585.78|18585.78|18591.32|18591.32|18592.55|18592.55|18585.59|18585.59|0
1700489100000|2023-11-20 14:05:00|18591.16|18591.16|18594.2|18594.2|18594.68|18594.68|18589.84|18589.84|0
1700489400000|2023-11-20 14:10:00|18594.08|18594.08|18596.62|18596.62|18597.78|18597.78|18593.21|18593.21|0
1700489700000|2023-11-20 14:15:00|18596.76|18596.76|18588.39|18588.39|18597.22|18597.22|18588.39|18588.39|0
1700490000000|2023-11-20 14:20:00|18588.27|18588.27|18582.22|18582.22|18588.27|18588.27|18582.22|18582.22|0
1700490300000|2023-11-20 14:25:00|18582.01|18582.01|18577|18577|18582.01|18582.01|18576.27|18576.27|0
1700490600000|2023-11-20 14:30:00|18576.93|18576.93|18562.88|18562.88|18579.49|18579.49|18562.18|18562.18|0
1700490900000|2023-11-20 14:35:00|18562.92|18562.92|18566.05|18566.05|18567.75|18567.75|18560.21|18560.21|0
1700491200000|2023-11-20 14:40:00|18565.93|18565.93|18568.8|18568.8|18569.72|18569.72|18563.33|18563.33|0
1700491500000|2023-11-20 14:45:00|18568.91|18568.91|18583.42|18583.42|18586.81|18586.81|18568.91|18568.91|0
1700491800000|2023-11-20 14:50:00|18583.43|18583.43|18590.58|18590.58|18590.58|18590.58|18581.82|18581.82|0
1700492100000|2023-11-20 14:55:00|18590.84|18590.84|18597.73|18597.73|18597.8|18597.8|18590.84|18590.84|0
1700492400000|2023-11-20 15:00:00|18597.7|18597.7|18594.11|18594.11|18601.55|18601.55|18594.03|18594.03|0
1700492700000|2023-11-20 15:05:00|18594.16|18594.16|18583.39|18583.39|18594.91|18594.91|18582.29|18582.29|0
1700493000000|2023-11-20 15:10:00|18583.38|18583.38|18586.47|18586.47|18586.56|18586.56|18581.94|18581.94|0
1700493300000|2023-11-20 15:15:00|18586.54|18586.54|18589.6|18589.6|18589.7|18589.7|18586.22|18586.22|0
1700493600000|2023-11-20 15:20:00|18589.67|18589.67|18587.89|18587.89|18592.43|18592.43|18587.89|18587.89|0
1700493900000|2023-11-20 15:25:00|18587.94|18587.94|18599.2|18599.2|18599.25|18599.25|18587.65|18587.65|0
1700494200000|2023-11-20 15:30:00|18599.17|18599.17|18589.47|18589.47|18599.21|18599.21|18588.4|18588.4|0
1700494500000|2023-11-20 15:35:00|18589.89|18589.89|18584.06|18584.06|18590.29|18590.29|18583.92|18583.92|0
1700494800000|2023-11-20 15:40:00|18584.01|18584.01|18587.9|18587.9|18587.9|18587.9|18583.89|18583.89|0
1700495100000|2023-11-20 15:45:00|18587.99|18587.99|18592.05|18592.05|18592.42|18592.42|18587.04|18587.04|0
1700495400000|2023-11-20 15:50:00|18591.99|18591.99|18585.23|18585.23|18592.66|18592.66|18584.57|18584.57|0
1700495700000|2023-11-20 15:55:00|18585.15|18585.15|18576.09|18576.09|18585.17|18585.17|18576.01|18576.01|0
1700496000000|2023-11-20 16:00:00|18575.87|18575.87|18569.52|18569.52|18575.89|18575.89|18568.58|18568.58|0
1700496300000|2023-11-20 16:05:00|18569.61|18569.61|18572.3|18572.3|18572.5|18572.5|18568.64|18568.64|0
1700496600000|2023-11-20 16:10:00|18572.21|18572.21|18565.18|18565.18|18572.21|18572.21|18564.99|18564.99|0
1700496900000|2023-11-20 16:15:00|18565.28|18565.28|18569.15|18569.15|18569.56|18569.56|18560.92|18560.92|0
1700497200000|2023-11-20 16:20:00|18568.95|18568.95|18585|18585|18586.12|18586.12|18568.95|18568.95|0
1700497500000|2023-11-20 16:25:00|18585.08|18585.08|18581.36|18581.36|18585.89|18585.89|18580.99|18580.99|0
1700554500000|2023-11-21 08:15:00|18637.76|18637.76|18631.28|18631.28|18641.52|18641.52|18631.28|18631.28|0
1700554800000|2023-11-21 08:20:00|18631.31|18631.31|18627.72|18627.72|18631.85|18631.85|18627.06|18627.06|0
1700555100000|2023-11-21 08:25:00|18627.86|18627.86|18627.83|18627.83|18630.82|18630.82|18627.83|18627.83|0
1700555400000|2023-11-21 08:30:00|18627.92|18627.92|18630.15|18630.15|18632.85|18632.85|18626.5|18626.5|0
1700555700000|2023-11-21 08:35:00|18630.02|18630.02|18625.71|18625.71|18630.36|18630.36|18624.47|18624.47|0
1700556000000|2023-11-21 08:40:00|18625.5|18625.5|18616.46|18616.46|18626.58|18626.58|18615.63|18615.63|0
1700556300000|2023-11-21 08:45:00|18616.39|18616.39|18611.91|18611.91|18616.39|18616.39|18610.83|18610.83|0
1700556600000|2023-11-21 08:50:00|18611.86|18611.86|18612.19|18612.19|18614.93|18614.93|18611.16|18611.16|0
1700556900000|2023-11-21 08:55:00|18612.47|18612.47|18609.38|18609.38|18614.51|18614.51|18609.37|18609.37|0
1700557200000|2023-11-21 09:00:00|18608.95|18608.95|18607.16|18607.16|18610.53|18610.53|18606.57|18606.57|0
1700557500000|2023-11-21 09:05:00|18606.91|18606.91|18589.95|18589.95|18607.13|18607.13|18589.82|18589.82|0
1700557800000|2023-11-21 09:10:00|18590.08|18590.08|18591.11|18591.11|18592.03|18592.03|18588.59|18588.59|0
1700558100000|2023-11-21 09:15:00|18590.99|18590.99|18589.02|18589.02|18591.59|18591.59|18588|18588|0
1700558400000|2023-11-21 09:20:00|18588.9|18588.9|18579.16|18579.16|18589.14|18589.14|18579.16|18579.16|0
1700558700000|2023-11-21 09:25:00|18579.09|18579.09|18583.51|18583.51|18583.85|18583.85|18578.86|18578.86|0
1700559000000|2023-11-21 09:30:00|18583.39|18583.39|18583.89|18583.89|18584.41|18584.41|18582.33|18582.33|0
1700559300000|2023-11-21 09:35:00|18584.01|18584.01|18581.46|18581.46|18584.96|18584.96|18581.44|18581.44|0
1700559600000|2023-11-21 09:40:00|18581.52|18581.52|18574.73|18574.73|18581.52|18581.52|18574.02|18574.02|0
1700559900000|2023-11-21 09:45:00|18574.62|18574.62|18556.98|18556.98|18574.84|18574.84|18556.81|18556.81|0
1700560200000|2023-11-21 09:50:00|18556.88|18556.88|18551.51|18551.51|18557.09|18557.09|18551.51|18551.51|0
1700560500000|2023-11-21 09:55:00|18551.45|18551.45|18546.09|18546.09|18551.45|18551.45|18545.13|18545.13|0
1700560800000|2023-11-21 10:00:00|18546.03|18546.03|18541.68|18541.68|18546.17|18546.17|18540.79|18540.79|0
1700561100000|2023-11-21 10:05:00|18541.57|18541.57|18543.49|18543.49|18543.63|18543.63|18538.85|18538.85|0
1700561400000|2023-11-21 10:10:00|18543.42|18543.42|18550.31|18550.31|18551.12|18551.12|18543.29|18543.29|0
1700561700000|2023-11-21 10:15:00|18550.42|18550.42|18547.84|18547.84|18550.42|18550.42|18546.12|18546.12|0
1700562000000|2023-11-21 10:20:00|18547.81|18547.81|18553.39|18553.39|18553.89|18553.89|18547.81|18547.81|0
1700562300000|2023-11-21 10:25:00|18553.25|18553.25|18555.1|18555.1|18556.08|18556.08|18553.04|18553.04|0
1700562600000|2023-11-21 10:30:00|18555.06|18555.06|18559.83|18559.83|18559.95|18559.95|18554.6|18554.6|0
1700562900000|2023-11-21 10:35:00|18552.62|18552.62|18515.13|18515.13|18552.62|18552.62|18514.88|18514.88|0
1700563200000|2023-11-21 10:40:00|18515.02|18515.02|18509.74|18509.74|18515.02|18515.02|18509.7|18509.7|0
1700563500000|2023-11-21 10:45:00|18509.65|18509.65|18507.44|18507.44|18510.69|18510.69|18507.01|18507.01|0
1700563800000|2023-11-21 10:50:00|18507.39|18507.39|18506.53|18506.53|18509.76|18509.76|18506.4|18506.4|0
1700564100000|2023-11-21 10:55:00|18506.12|18506.12|18507.46|18507.46|18509.5|18509.5|18506.12|18506.12|0
1700564400000|2023-11-21 11:00:00|18507.53|18507.53|18509.71|18509.71|18509.9|18509.9|18507.16|18507.16|0
1700564700000|2023-11-21 11:05:00|18509.67|18509.67|18503.52|18503.52|18509.71|18509.71|18503.29|18503.29|0
1700565000000|2023-11-21 11:10:00|18503.58|18503.58|18503.74|18503.74|18506.09|18506.09|18502.63|18502.63|0
1700565300000|2023-11-21 11:15:00|18503.54|18503.54|18504.03|18504.03|18504.73|18504.73|18502.05|18502.05|0
1700565600000|2023-11-21 11:20:00|18503.88|18503.88|18502.32|18502.32|18504.7|18504.7|18501.89|18501.89|0
1700565900000|2023-11-21 11:25:00|18502.21|18502.21|18502.25|18502.25|18502.92|18502.92|18501.72|18501.72|0
1700566200000|2023-11-21 11:30:00|18502.45|18502.45|18507.98|18507.98|18508.06|18508.06|18502.45|18502.45|0
1700566500000|2023-11-21 11:35:00|18507.83|18507.83|18508.72|18508.72|18509.78|18509.78|18506.79|18506.79|0
1700566800000|2023-11-21 11:40:00|18508.59|18508.59|18511.98|18511.98|18511.98|18511.98|18507.6|18507.6|0
1700567100000|2023-11-21 11:45:00|18511.91|18511.91|18515.91|18515.91|18515.91|18515.91|18511.83|18511.83|0
1700567400000|2023-11-21 11:50:00|18515.71|18515.71|18508.34|18508.34|18515.99|18515.99|18507.85|18507.85|0
1700567700000|2023-11-21 11:55:00|18508.43|18508.43|18509.81|18509.81|18509.81|18509.81|18507.79|18507.79|0
1700568000000|2023-11-21 12:00:00|18509.94|18509.94|18508.27|18508.27|18510.56|18510.56|18508.27|18508.27|0
1700568300000|2023-11-21 12:05:00|18508.31|18508.31|18499.35|18499.35|18508.31|18508.31|18499.35|18499.35|0
1700568600000|2023-11-21 12:10:00|18499.27|18499.27|18505.94|18505.94|18505.95|18505.95|18499.12|18499.12|0
1700568900000|2023-11-21 12:15:00|18505.98|18505.98|18511.57|18511.57|18513.31|18513.31|18505.73|18505.73|0
1700569200000|2023-11-21 12:20:00|18511.6|18511.6|18510.19|18510.19|18512.44|18512.44|18510.09|18510.09|0
1700569500000|2023-11-21 12:25:00|18510.04|18510.04|18509.24|18509.24|18510.39|18510.39|18509.11|18509.11|0
1700569800000|2023-11-21 12:30:00|18509.03|18509.03|18505.64|18505.64|18509.4|18509.4|18505.25|18505.25|0
1700570100000|2023-11-21 12:35:00|18505.51|18505.51|18496.72|18496.72|18505.55|18505.55|18496.57|18496.57|0
1700570400000|2023-11-21 12:40:00|18496.69|18496.69|18498.88|18498.88|18499.77|18499.77|18496|18496|0
1700570700000|2023-11-21 12:45:00|18499.03|18499.03|18496.59|18496.59|18499.16|18499.16|18496.09|18496.09|0
1700571000000|2023-11-21 12:50:00|18496.55|18496.55|18496.14|18496.14|18497.06|18497.06|18495.36|18495.36|0
1700571300000|2023-11-21 12:55:00|18496.37|18496.37|18492.82|18492.82|18496.5|18496.5|18492.82|18492.82|0
1700571600000|2023-11-21 13:00:00|18492.91|18492.91|18484.48|18484.48|18493.23|18493.23|18484.48|18484.48|0
1700571900000|2023-11-21 13:05:00|18484.32|18484.32|18487.06|18487.06|18487.3|18487.3|18483.65|18483.65|0
1700572200000|2023-11-21 13:10:00|18487.07|18487.07|18478.63|18478.63|18487.16|18487.16|18478.27|18478.27|0
1700572500000|2023-11-21 13:15:00|18478.58|18478.58|18480.14|18480.14|18480.98|18480.98|18477.99|18477.99|0
1700572800000|2023-11-21 13:20:00|18479.97|18479.97|18476.55|18476.55|18480.9|18480.9|18476.55|18476.55|0
1700573100000|2023-11-21 13:25:00|18476.51|18476.51|18472.61|18472.61|18476.51|18476.51|18470.28|18470.28|0
1700573400000|2023-11-21 13:30:00|18472.69|18472.69|18470.15|18470.15|18472.92|18472.92|18469.59|18469.59|0
1700573700000|2023-11-21 13:35:00|18470.06|18470.06|18465.37|18465.37|18470.06|18470.06|18465.08|18465.08|0
1700574000000|2023-11-21 13:40:00|18465.56|18465.56|18458.63|18458.63|18465.62|18465.62|18458.51|18458.51|0
1700574300000|2023-11-21 13:45:00|18458.71|18458.71|18456.35|18456.35|18460.13|18460.13|18456.29|18456.29|0
1700574600000|2023-11-21 13:50:00|18456.27|18456.27|18454.15|18454.15|18456.27|18456.27|18451.88|18451.88|0
1700574900000|2023-11-21 13:55:00|18454.09|18454.09|18447.97|18447.97|18454.16|18454.16|18447.66|18447.66|0
1700575200000|2023-11-21 14:00:00|18447.89|18447.89|18439.34|18439.34|18447.92|18447.92|18438.81|18438.81|0
1700575500000|2023-11-21 14:05:00|18439.02|18439.02|18438.86|18438.86|18439.42|18439.42|18436.35|18436.35|0
1700575800000|2023-11-21 14:10:00|18438.68|18438.68|18444.43|18444.43|18444.43|18444.43|18437.06|18437.06|0
1700576100000|2023-11-21 14:15:00|18444.51|18444.51|18449|18449|18449|18449|18444.03|18444.03|0
1700576400000|2023-11-21 14:20:00|18449.2|18449.2|18445.41|18445.41|18449.62|18449.62|18444.25|18444.25|0
1700576700000|2023-11-21 14:25:00|18445.37|18445.37|18451.58|18451.58|18452.5|18452.5|18444.5|18444.5|0
1700577000000|2023-11-21 14:30:00|18451.67|18451.67|18445.96|18445.96|18454.4|18454.4|18445.72|18445.72|0
1700577300000|2023-11-21 14:35:00|18445.79|18445.79|18442.33|18442.33|18445.94|18445.94|18441.37|18441.37|0
1700577600000|2023-11-21 14:40:00|18442.36|18442.36|18445.75|18445.75|18447.4|18447.4|18442.15|18442.15|0
1700577900000|2023-11-21 14:45:00|18445.83|18445.83|18435.78|18435.78|18445.83|18445.83|18434.67|18434.67|0
1700578200000|2023-11-21 14:50:00|18435.7|18435.7|18429.86|18429.86|18435.7|18435.7|18427.77|18427.77|0
1700578500000|2023-11-21 14:55:00|18429.97|18429.97|18427.58|18427.58|18432.61|18432.61|18427.58|18427.58|0
1700578800000|2023-11-21 15:00:00|18427.39|18427.39|18426.34|18426.34|18428.78|18428.78|18424.58|18424.58|0
1700579100000|2023-11-21 15:05:00|18426.38|18426.38|18437.98|18437.98|18438.21|18438.21|18425.52|18425.52|0
1700579400000|2023-11-21 15:10:00|18438.05|18438.05|18443.79|18443.79|18443.98|18443.98|18437.97|18437.97|0
1700579700000|2023-11-21 15:15:00|18443.75|18443.75|18446.07|18446.07|18449.09|18449.09|18443.35|18443.35|0
1700580000000|2023-11-21 15:20:00|18446.04|18446.04|18439.31|18439.31|18446.71|18446.71|18439.31|18439.31|0
1700580300000|2023-11-21 15:25:00|18439.17|18439.17|18430.97|18430.97|18439.17|18439.17|18429.77|18429.77|0
1700580600000|2023-11-21 15:30:00|18430.85|18430.85|18426.45|18426.45|18433.72|18433.72|18426.2|18426.2|0
1700580900000|2023-11-21 15:35:00|18426.59|18426.59|18427.59|18427.59|18428.95|18428.95|18425.08|18425.08|0
1700581200000|2023-11-21 15:40:00|18427.42|18427.42|18420.79|18420.79|18427.42|18427.42|18419.29|18419.29|0
1700581500000|2023-11-21 15:45:00|18420.87|18420.87|18420.54|18420.54|18421.23|18421.23|18418.32|18418.32|0
1700581800000|2023-11-21 15:50:00|18420.5|18420.5|18417.6|18417.6|18420.5|18420.5|18416.24|18416.24|0
1700582100000|2023-11-21 15:55:00|18417.67|18417.67|18420.32|18420.32|18420.45|18420.45|18417.67|18417.67|0
1700582400000|2023-11-21 16:00:00|18420.4|18420.4|18401.44|18401.44|18420.6|18420.6|18400.5|18400.5|0
1700582700000|2023-11-21 16:05:00|18401.48|18401.48|18382.61|18382.61|18401.52|18401.52|18381.88|18381.88|0
1700583000000|2023-11-21 16:10:00|18382.69|18382.69|18376.13|18376.13|18382.82|18382.82|18375.6|18375.6|0
1700583300000|2023-11-21 16:15:00|18376.08|18376.08|18376.23|18376.23|18379.06|18379.06|18373.68|18373.68|0
1700583600000|2023-11-21 16:20:00|18376.39|18376.39|18382.23|18382.23|18382.23|18382.23|18375.78|18375.78|0
1700583900000|2023-11-21 16:25:00|18382.19|18382.19|18379.6|18379.6|18382.19|18382.19|18377.22|18377.22|0
1700640900000|2023-11-22 08:15:00|18383.19|18383.19|18378.24|18378.24|18388.09|18388.09|18378.24|18378.24|0
1700641200000|2023-11-22 08:20:00|18378.48|18378.48|18388.56|18388.56|18389.33|18389.33|18376.93|18376.93|0
1700641500000|2023-11-22 08:25:00|18388.43|18388.43|18399.25|18399.25|18400.23|18400.23|18386.96|18386.96|0
1700641800000|2023-11-22 08:30:00|18398.99|18398.99|18411.86|18411.86|18413.4|18413.4|18398.99|18398.99|0
1700642100000|2023-11-22 08:35:00|18411.93|18411.93|18417.74|18417.74|18418.91|18418.91|18410.26|18410.26|0
1700642400000|2023-11-22 08:40:00|18417.73|18417.73|18419.56|18419.56|18419.9|18419.9|18414.3|18414.3|0
1700642700000|2023-11-22 08:45:00|18419.63|18419.63|18420.38|18420.38|18421.9|18421.9|18419.35|18419.35|0
1700643000000|2023-11-22 08:50:00|18420.19|18420.19|18408.39|18408.39|18420.22|18420.22|18406.12|18406.12|0
1700643300000|2023-11-22 08:55:00|18408.3|18408.3|18406.28|18406.28|18408.3|18408.3|18402.8|18402.8|0
1700643600000|2023-11-22 09:00:00|18406.23|18406.23|18407.7|18407.7|18409.29|18409.29|18406.21|18406.21|0
1700643900000|2023-11-22 09:05:00|18408.11|18408.11|18411.4|18411.4|18412.04|18412.04|18405.41|18405.41|0
1700644200000|2023-11-22 09:10:00|18411.3|18411.3|18416.53|18416.53|18416.82|18416.82|18409.28|18409.28|0
1700644500000|2023-11-22 09:15:00|18416.38|18416.38|18412.77|18412.77|18416.38|18416.38|18411.67|18411.67|0
1700644800000|2023-11-22 09:20:00|18413.02|18413.02|18414.21|18414.21|18414.86|18414.86|18410.05|18410.05|0
1700645100000|2023-11-22 09:25:00|18414.17|18414.17|18410.04|18410.04|18416.06|18416.06|18409.38|18409.38|0
1700645400000|2023-11-22 09:30:00|18410.2|18410.2|18402.36|18402.36|18410.75|18410.75|18402.2|18402.2|0
1700645700000|2023-11-22 09:35:00|18402.29|18402.29|18396.84|18396.84|18402.33|18402.33|18393.63|18393.63|0
1700646000000|2023-11-22 09:40:00|18396.74|18396.74|18405.72|18405.72|18407.3|18407.3|18396.7|18396.7|0
1700646300000|2023-11-22 09:45:00|18405.65|18405.65|18413.53|18413.53|18413.53|18413.53|18403.76|18403.76|0
1700646600000|2023-11-22 09:50:00|18413.63|18413.63|18416.63|18416.63|18416.81|18416.81|18412.91|18412.91|0
1700646900000|2023-11-22 09:55:00|18416.73|18416.73|18429.8|18429.8|18429.86|18429.86|18416.47|18416.47|0
1700647200000|2023-11-22 10:00:00|18429.92|18429.92|18436.99|18436.99|18436.99|18436.99|18429.92|18429.92|0
1700647500000|2023-11-22 10:05:00|18437.06|18437.06|18451.51|18451.51|18453.5|18453.5|18437.06|18437.06|0
1700647800000|2023-11-22 10:10:00|18451.39|18451.39|18452|18452|18452.37|18452.37|18448.34|18448.34|0
1700648100000|2023-11-22 10:15:00|18452.04|18452.04|18452.42|18452.42|18452.9|18452.9|18450.73|18450.73|0
1700648400000|2023-11-22 10:20:00|18452.55|18452.55|18451.74|18451.74|18452.9|18452.9|18451.18|18451.18|0
1700648700000|2023-11-22 10:25:00|18451.67|18451.67|18444.94|18444.94|18452.4|18452.4|18443.52|18443.52|0
1700649000000|2023-11-22 10:30:00|18445.02|18445.02|18442.16|18442.16|18445.95|18445.95|18442.12|18442.12|0
1700649300000|2023-11-22 10:35:00|18442.13|18442.13|18436.72|18436.72|18442.13|18442.13|18436.58|18436.58|0
1700649600000|2023-11-22 10:40:00|18436.75|18436.75|18442.38|18442.38|18442.52|18442.52|18436.75|18436.75|0
1700649900000|2023-11-22 10:45:00|18442.22|18442.22|18440.31|18440.31|18442.22|18442.22|18438.72|18438.72|0
1700650200000|2023-11-22 10:50:00|18440.26|18440.26|18435.69|18435.69|18440.26|18440.26|18435.41|18435.41|0
1700650500000|2023-11-22 10:55:00|18435.78|18435.78|18438.4|18438.4|18438.4|18438.4|18433.96|18433.96|0
1700650800000|2023-11-22 11:00:00|18438.46|18438.46|18450.47|18450.47|18450.47|18450.47|18436.63|18436.63|0
1700651100000|2023-11-22 11:05:00|18450.36|18450.36|18469.75|18469.75|18469.75|18469.75|18450.24|18450.24|0
1700651400000|2023-11-22 11:10:00|18470.2|18470.2|18473.93|18473.93|18474.51|18474.51|18469.33|18469.33|0
1700651700000|2023-11-22 11:15:00|18473.82|18473.82|18475.8|18475.8|18476.02|18476.02|18472.18|18472.18|0
1700652000000|2023-11-22 11:20:00|18475.85|18475.85|18486.57|18486.57|18488.39|18488.39|18475.85|18475.85|0
1700652300000|2023-11-22 11:25:00|18486.66|18486.66|18481.01|18481.01|18486.68|18486.68|18480.99|18480.99|0
1700652600000|2023-11-22 11:30:00|18481.1|18481.1|18482.51|18482.51|18482.78|18482.78|18480.15|18480.15|0
1700652900000|2023-11-22 11:35:00|18482.59|18482.59|18489.68|18489.68|18489.68|18489.68|18482.59|18482.59|0
1700653200000|2023-11-22 11:40:00|18489.79|18489.79|18494.82|18494.82|18497.44|18497.44|18489.71|18489.71|0
1700653500000|2023-11-22 11:45:00|18494.63|18494.63|18504.62|18504.62|18504.9|18504.9|18494.17|18494.17|0
1700653800000|2023-11-22 11:50:00|18504.37|18504.37|18506.41|18506.41|18508.34|18508.34|18504.37|18504.37|0
1700654100000|2023-11-22 11:55:00|18506.34|18506.34|18504.64|18504.64|18507.36|18507.36|18503.41|18503.41|0
1700654400000|2023-11-22 12:00:00|18504.83|18504.83|18506.5|18506.5|18506.54|18506.54|18503.76|18503.76|0
1700654700000|2023-11-22 12:05:00|18506.56|18506.56|18507.28|18507.28|18508.93|18508.93|18506.16|18506.16|0
1700655000000|2023-11-22 12:10:00|18507.24|18507.24|18505.06|18505.06|18507.3|18507.3|18504.7|18504.7|0
1700655300000|2023-11-22 12:15:00|18504.97|18504.97|18510.3|18510.3|18510.41|18510.41|18504.66|18504.66|0
1700655600000|2023-11-22 12:20:00|18510.22|18510.22|18511.16|18511.16|18511.68|18511.68|18508.58|18508.58|0
1700655900000|2023-11-22 12:25:00|18511.12|18511.12|18509.61|18509.61|18511.22|18511.22|18509.45|18509.45|0
1700656200000|2023-11-22 12:30:00|18509.57|18509.57|18504.79|18504.79|18510.16|18510.16|18504.54|18504.54|0
1700656500000|2023-11-22 12:35:00|18504.7|18504.7|18508.44|18508.44|18509.19|18509.19|18503.05|18503.05|0
1700656800000|2023-11-22 12:40:00|18508.51|18508.51|18500.95|18500.95|18508.51|18508.51|18500.79|18500.79|0
1700657100000|2023-11-22 12:45:00|18500.83|18500.83|18494.91|18494.91|18500.83|18500.83|18494.71|18494.71|0
1700657400000|2023-11-22 12:50:00|18494.73|18494.73|18490.69|18490.69|18494.73|18494.73|18489.19|18489.19|0
1700657700000|2023-11-22 12:55:00|18490.83|18490.83|18493.61|18493.61|18494.43|18494.43|18490.26|18490.26|0
1700658000000|2023-11-22 13:00:00|18493.47|18493.47|18492.31|18492.31|18495.14|18495.14|18492.19|18492.19|0
1700658300000|2023-11-22 13:05:00|18492.37|18492.37|18497.74|18497.74|18497.78|18497.78|18492.37|18492.37|0
1700658600000|2023-11-22 13:10:00|18497.84|18497.84|18499.77|18499.77|18500.41|18500.41|18497.76|18497.76|0
1700658900000|2023-11-22 13:15:00|18499.81|18499.81|18508.05|18508.05|18508.05|18508.05|18499.74|18499.74|0
1700659200000|2023-11-22 13:20:00|18507.94|18507.94|18509.09|18509.09|18511.35|18511.35|18507.12|18507.12|0
1700659500000|2023-11-22 13:25:00|18509.34|18509.34|18495.11|18495.11|18509.53|18509.53|18493.83|18493.83|0
1700659800000|2023-11-22 13:30:00|18495.18|18495.18|18469.12|18469.12|18495.18|18495.18|18466.78|18466.78|0
1700660100000|2023-11-22 13:35:00|18469.19|18469.19|18461.09|18461.09|18478.17|18478.17|18461.09|18461.09|0
1700660400000|2023-11-22 13:40:00|18461.02|18461.02|18474.26|18474.26|18474.43|18474.43|18458.83|18458.83|0
1700660700000|2023-11-22 13:45:00|18474.33|18474.33|18485.71|18485.71|18485.83|18485.83|18473.92|18473.92|0
1700661000000|2023-11-22 13:50:00|18485.62|18485.62|18488.29|18488.29|18488.89|18488.89|18483.95|18483.95|0
1700661300000|2023-11-22 13:55:00|18488.21|18488.21|18484.4|18484.4|18490.65|18490.65|18484.04|18484.04|0
1700661600000|2023-11-22 14:00:00|18484.51|18484.51|18480.81|18480.81|18485.13|18485.13|18480.47|18480.47|0
1700661900000|2023-11-22 14:05:00|18480.64|18480.64|18460.29|18460.29|18480.64|18480.64|18459.51|18459.51|0
1700662200000|2023-11-22 14:10:00|18460.41|18460.41|18460.68|18460.68|18462.4|18462.4|18460.39|18460.39|0
1700662500000|2023-11-22 14:15:00|18460.7|18460.7|18466.84|18466.84|18467.32|18467.32|18460.1|18460.1|0
1700662800000|2023-11-22 14:20:00|18467.29|18467.29|18465.55|18465.55|18468.28|18468.28|18465.16|18465.16|0
1700663100000|2023-11-22 14:25:00|18465.47|18465.47|18476.62|18476.62|18476.73|18476.73|18465.36|18465.36|0
1700663400000|2023-11-22 14:30:00|18476.68|18476.68|18478.81|18478.81|18489.39|18489.39|18476.53|18476.53|0
1700663700000|2023-11-22 14:35:00|18478.53|18478.53|18493.72|18493.72|18493.72|18493.72|18476.09|18476.09|0
1700664000000|2023-11-22 14:40:00|18493.8|18493.8|18492.45|18492.45|18497.57|18497.57|18491.5|18491.5|0
1700664300000|2023-11-22 14:45:00|18492.4|18492.4|18480.65|18480.65|18493.03|18493.03|18479.43|18479.43|0
1700664600000|2023-11-22 14:50:00|18480.38|18480.38|18464.59|18464.59|18480.38|18480.38|18464.31|18464.31|0
1700664900000|2023-11-22 14:55:00|18464.43|18464.43|18470.37|18470.37|18470.37|18470.37|18459.48|18459.48|0
1700665200000|2023-11-22 15:00:00|18470.44|18470.44|18453.33|18453.33|18470.9|18470.9|18446.15|18446.15|0
1700665500000|2023-11-22 15:05:00|18453.41|18453.41|18453.16|18453.16|18458.16|18458.16|18453|18453|0
1700665800000|2023-11-22 15:10:00|18453.09|18453.09|18460.67|18460.67|18460.97|18460.97|18452.64|18452.64|0
1700666100000|2023-11-22 15:15:00|18460.6|18460.6|18457.19|18457.19|18461.85|18461.85|18453.48|18453.48|0
1700666400000|2023-11-22 15:20:00|18457.43|18457.43|18471.88|18471.88|18472.41|18472.41|18457.06|18457.06|0
1700666700000|2023-11-22 15:25:00|18471.84|18471.84|18475.11|18475.11|18478.28|18478.28|18471.57|18471.57|0
1700667000000|2023-11-22 15:30:00|18475.04|18475.04|18484.46|18484.46|18486.13|18486.13|18474.08|18474.08|0
1700667300000|2023-11-22 15:35:00|18484.8|18484.8|18486.51|18486.51|18491.62|18491.62|18484.45|18484.45|0
1700667600000|2023-11-22 15:40:00|18486.61|18486.61|18488.25|18488.25|18491.92|18491.92|18485.48|18485.48|0
1700667900000|2023-11-22 15:45:00|18488.33|18488.33|18484.52|18484.52|18488.47|18488.47|18482.56|18482.56|0
1700668200000|2023-11-22 15:50:00|18484.58|18484.58|18474.67|18474.67|18486.88|18486.88|18474.14|18474.14|0
1700668500000|2023-11-22 15:55:00|18474.69|18474.69|18478.65|18478.65|18479.06|18479.06|18473.54|18473.54|0
1700668800000|2023-11-22 16:00:00|18478.75|18478.75|18474.97|18474.97|18478.77|18478.77|18474.2|18474.2|0
1700669100000|2023-11-22 16:05:00|18474.99|18474.99|18479.02|18479.02|18479.02|18479.02|18473.8|18473.8|0
1700669400000|2023-11-22 16:10:00|18479.11|18479.11|18481.08|18481.08|18482.68|18482.68|18477.95|18477.95|0
1700669700000|2023-11-22 16:15:00|18481.02|18481.02|18472.9|18472.9|18481.39|18481.39|18472.9|18472.9|0
1700670000000|2023-11-22 16:20:00|18472.71|18472.71|18466.9|18466.9|18472.71|18472.71|18466.66|18466.66|0
1700670300000|2023-11-22 16:25:00|18466.74|18466.74|18469.14|18469.14|18471.88|18471.88|18463.65|18463.65|0
1700727300000|2023-11-23 08:15:00|18454.32|18454.32|18454.99|18454.99|18457.96|18457.96|18454.05|18454.05|0
1700727600000|2023-11-23 08:20:00|18454.95|18454.95|18441.42|18441.42|18456.14|18456.14|18441.37|18441.37|0
1700727900000|2023-11-23 08:25:00|18441.5|18441.5|18441|18441|18442.61|18442.61|18439.51|18439.51|0
1700728200000|2023-11-23 08:30:00|18440.77|18440.77|18449.11|18449.11|18453.39|18453.39|18440.65|18440.65|0
1700728500000|2023-11-23 08:35:00|18448.53|18448.53|18451.1|18451.1|18451.38|18451.38|18448.2|18448.2|0
1700728800000|2023-11-23 08:40:00|18451.06|18451.06|18447.01|18447.01|18451.06|18451.06|18447.01|18447.01|0
1700729100000|2023-11-23 08:45:00|18446.31|18446.31|18446.2|18446.2|18447.04|18447.04|18444.27|18444.27|0
1700729400000|2023-11-23 08:50:00|18446.53|18446.53|18447.99|18447.99|18451.68|18451.68|18444.8|18444.8|0
1700729700000|2023-11-23 08:55:00|18446.78|18446.78|18454.56|18454.56|18455.69|18455.69|18446.63|18446.63|0
1700730000000|2023-11-23 09:00:00|18454.44|18454.44|18452.57|18452.57|18455.38|18455.38|18452.53|18452.53|0
1700730300000|2023-11-23 09:05:00|18452.45|18452.45|18454.1|18454.1|18454.85|18454.85|18452.09|18452.09|0
1700730600000|2023-11-23 09:10:00|18453.99|18453.99|18449.27|18449.27|18456.16|18456.16|18449.27|18449.27|0
1700730900000|2023-11-23 09:15:00|18449.44|18449.44|18440.45|18440.45|18449.44|18449.44|18440.45|18440.45|0
1700731200000|2023-11-23 09:20:00|18440.5|18440.5|18434.01|18434.01|18441.38|18441.38|18433.47|18433.47|0
1700731500000|2023-11-23 09:25:00|18434.2|18434.2|18436.1|18436.1|18436.91|18436.91|18432.65|18432.65|0
1700731800000|2023-11-23 09:30:00|18435.76|18435.76|18414.69|18414.69|18435.76|18435.76|18414.58|18414.58|0
1700732100000|2023-11-23 09:35:00|18415|18415|18416.59|18416.59|18416.89|18416.89|18413.9|18413.9|0
1700732400000|2023-11-23 09:40:00|18416.65|18416.65|18416.22|18416.22|18418.67|18418.67|18416.14|18416.14|0
1700732700000|2023-11-23 09:45:00|18416.01|18416.01|18406.19|18406.19|18416.13|18416.13|18406.15|18406.15|0
1700733000000|2023-11-23 09:50:00|18406.27|18406.27|18396.47|18396.47|18406.27|18406.27|18396.3|18396.3|0
1700733300000|2023-11-23 09:55:00|18396.37|18396.37|18383.16|18383.16|18396.82|18396.82|18382.96|18382.96|0
1700733600000|2023-11-23 10:00:00|18383.05|18383.05|18382.27|18382.27|18386.39|18386.39|18381.9|18381.9|0
1700733900000|2023-11-23 10:05:00|18381.96|18381.96|18368.86|18368.86|18382.15|18382.15|18368.86|18368.86|0
1700734200000|2023-11-23 10:10:00|18368.79|18368.79|18368.42|18368.42|18369.15|18369.15|18366.64|18366.64|0
1700734500000|2023-11-23 10:15:00|18368.34|18368.34|18363.44|18363.44|18368.42|18368.42|18363.44|18363.44|0
1700734800000|2023-11-23 10:20:00|18363.6|18363.6|18360.55|18360.55|18364.34|18364.34|18358.6|18358.6|0
1700735100000|2023-11-23 10:25:00|18360.41|18360.41|18357.34|18357.34|18360.49|18360.49|18355.75|18355.75|0
1700735400000|2023-11-23 10:30:00|18357.38|18357.38|18352.34|18352.34|18357.49|18357.49|18351.85|18351.85|0
1700735700000|2023-11-23 10:35:00|18352.63|18352.63|18356.42|18356.42|18356.94|18356.94|18352.23|18352.23|0
1700736000000|2023-11-23 10:40:00|18356.48|18356.48|18360.46|18360.46|18360.46|18360.46|18356.3|18356.3|0
1700736300000|2023-11-23 10:45:00|18360.31|18360.31|18359.53|18359.53|18360.97|18360.97|18357.48|18357.48|0
1700736600000|2023-11-23 10:50:00|18359.72|18359.72|18361.54|18361.54|18362.27|18362.27|18359.19|18359.19|0
1700736900000|2023-11-23 10:55:00|18361.76|18361.76|18364.21|18364.21|18364.54|18364.54|18361.76|18361.76|0
1700737200000|2023-11-23 11:00:00|18364.32|18364.32|18369.73|18369.73|18369.94|18369.94|18364.32|18364.32|0
1700737500000|2023-11-23 11:05:00|18369.66|18369.66|18369.59|18369.59|18371.15|18371.15|18369.32|18369.32|0
1700737800000|2023-11-23 11:10:00|18369.8|18369.8|18371.37|18371.37|18373.56|18373.56|18369.57|18369.57|0
1700738100000|2023-11-23 11:15:00|18371.21|18371.21|18366.39|18366.39|18371.48|18371.48|18365.57|18365.57|0
1700738400000|2023-11-23 11:20:00|18366.2|18366.2|18374.36|18374.36|18374.63|18374.63|18365.69|18365.69|0
1700738700000|2023-11-23 11:25:00|18374.41|18374.41|18373.89|18373.89|18376.06|18376.06|18373.74|18373.74|0
1700739000000|2023-11-23 11:30:00|18373.93|18373.93|18366.97|18366.97|18374.03|18374.03|18366.74|18366.74|0
1700739300000|2023-11-23 11:35:00|18366.9|18366.9|18366.95|18366.95|18367.27|18367.27|18365.05|18365.05|0
1700739600000|2023-11-23 11:40:00|18367.05|18367.05|18367.69|18367.69|18368.4|18368.4|18366.9|18366.9|0
1700739900000|2023-11-23 11:45:00|18367.76|18367.76|18364.59|18364.59|18368.15|18368.15|18364.06|18364.06|0
1700740200000|2023-11-23 11:50:00|18364.55|18364.55|18365.99|18365.99|18365.99|18365.99|18363.63|18363.63|0
1700740500000|2023-11-23 11:55:00|18365.75|18365.75|18373.35|18373.35|18373.57|18373.57|18365.59|18365.59|0
1700740800000|2023-11-23 12:00:00|18373.54|18373.54|18380.5|18380.5|18380.5|18380.5|18373.34|18373.34|0
1700741100000|2023-11-23 12:05:00|18380.59|18380.59|18381.59|18381.59|18384.2|18384.2|18380.42|18380.42|0
1700741400000|2023-11-23 12:10:00|18381.73|18381.73|18383.24|18383.24|18384.29|18384.29|18381.62|18381.62|0
1700741700000|2023-11-23 12:15:00|18383.26|18383.26|18384.17|18384.17|18384.77|18384.77|18383.16|18383.16|0
1700742000000|2023-11-23 12:20:00|18384.22|18384.22|18394.95|18394.95|18394.95|18394.95|18383.91|18383.91|0
1700742300000|2023-11-23 12:25:00|18394.89|18394.89|18393.74|18393.74|18395.76|18395.76|18393.63|18393.63|0
1700742600000|2023-11-23 12:30:00|18393.64|18393.64|18392.5|18392.5|18393.68|18393.68|18391.8|18391.8|0
1700742900000|2023-11-23 12:35:00|18392.57|18392.57|18390.6|18390.6|18392.6|18392.6|18389.92|18389.92|0
1700743200000|2023-11-23 12:40:00|18390.27|18390.27|18389.8|18389.8|18391.39|18391.39|18389.26|18389.26|0
1700743500000|2023-11-23 12:45:00|18389.71|18389.71|18384.6|18384.6|18389.71|18389.71|18384.34|18384.34|0
1700743800000|2023-11-23 12:50:00|18384.58|18384.58|18390.18|18390.18|18390.18|18390.18|18383.81|18383.81|0
1700744100000|2023-11-23 12:55:00|18390.14|18390.14|18407.15|18407.15|18407.15|18407.15|18389.14|18389.14|0
1700744400000|2023-11-23 13:00:00|18407.13|18407.13|18408.72|18408.72|18408.72|18408.72|18406.21|18406.21|0
1700744700000|2023-11-23 13:05:00|18408.9|18408.9|18414.26|18414.26|18414.26|18414.26|18408.81|18408.81|0
1700745000000|2023-11-23 13:10:00|18414.22|18414.22|18420.08|18420.08|18420.08|18420.08|18414.22|18414.22|0
1700745300000|2023-11-23 13:15:00|18420.03|18420.03|18428.21|18428.21|18428.53|18428.53|18419.73|18419.73|0
1700745600000|2023-11-23 13:20:00|18428.28|18428.28|18439.4|18439.4|18439.78|18439.78|18428.28|18428.28|0
1700745900000|2023-11-23 13:25:00|18439.2|18439.2|18441.88|18441.88|18441.88|18441.88|18439.02|18439.02|0
1700746200000|2023-11-23 13:30:00|18441.95|18441.95|18440.68|18440.68|18443.49|18443.49|18439.96|18439.96|0
1700746500000|2023-11-23 13:35:00|18440.56|18440.56|18440.64|18440.64|18441.88|18441.88|18440.34|18440.34|0
1700746800000|2023-11-23 13:40:00|18440.57|18440.57|18440.93|18440.93|18441.93|18441.93|18439.78|18439.78|0
1700747100000|2023-11-23 13:45:00|18441.08|18441.08|18441.2|18441.2|18441.74|18441.74|18440.64|18440.64|0
1700747400000|2023-11-23 13:50:00|18441.12|18441.12|18441.15|18441.15|18442.67|18442.67|18440.19|18440.19|0
1700747700000|2023-11-23 13:55:00|18441.01|18441.01|18443.63|18443.63|18443.75|18443.75|18439.92|18439.92|0
1700748000000|2023-11-23 14:00:00|18443.75|18443.75|18447.05|18447.05|18448.03|18448.03|18442.17|18442.17|0
1700748300000|2023-11-23 14:05:00|18446.94|18446.94|18448.23|18448.23|18449.41|18449.41|18445.67|18445.67|0
1700748600000|2023-11-23 14:10:00|18448.08|18448.08|18445.26|18445.26|18448.46|18448.46|18443.05|18443.05|0
1700748900000|2023-11-23 14:15:00|18445.3|18445.3|18444.79|18444.79|18445.44|18445.44|18443.57|18443.57|0
1700749200000|2023-11-23 14:20:00|18444.74|18444.74|18448.86|18448.86|18448.86|18448.86|18444.48|18444.48|0
1700749500000|2023-11-23 14:25:00|18448.29|18448.29|18449.09|18449.09|18449.09|18449.09|18446.53|18446.53|0
1700749800000|2023-11-23 14:30:00|18449.17|18449.17|18458.56|18458.56|18459.5|18459.5|18449.17|18449.17|0
1700750100000|2023-11-23 14:35:00|18458.49|18458.49|18459.37|18459.37|18460.13|18460.13|18456.94|18456.94|0
1700750400000|2023-11-23 14:40:00|18459.22|18459.22|18461.25|18461.25|18461.28|18461.28|18458.99|18458.99|0
1700750700000|2023-11-23 14:45:00|18461.08|18461.08|18459.41|18459.41|18464.36|18464.36|18459.3|18459.3|0
1700751000000|2023-11-23 14:50:00|18459.37|18459.37|18460.14|18460.14|18462.06|18462.06|18458.46|18458.46|0
1700751300000|2023-11-23 14:55:00|18460.2|18460.2|18462.7|18462.7|18462.7|18462.7|18458.87|18458.87|0
1700751600000|2023-11-23 15:00:00|18462.78|18462.78|18458.06|18458.06|18463.11|18463.11|18456.78|18456.78|0
1700751900000|2023-11-23 15:05:00|18458.02|18458.02|18460.62|18460.62|18460.65|18460.65|18457.1|18457.1|0
1700752200000|2023-11-23 15:10:00|18460.7|18460.7|18462.6|18462.6|18462.73|18462.73|18460.7|18460.7|0
1700752500000|2023-11-23 15:15:00|18462.68|18462.68|18466.64|18466.64|18466.64|18466.64|18461.32|18461.32|0
1700752800000|2023-11-23 15:20:00|18466.75|18466.75|18479.32|18479.32|18479.32|18479.32|18466.66|18466.66|0
1700753100000|2023-11-23 15:25:00|18479.42|18479.42|18484.46|18484.46|18485.68|18485.68|18479.42|18479.42|0
1700753400000|2023-11-23 15:30:00|18484.57|18484.57|18485.48|18485.48|18486.43|18486.43|18484.08|18484.08|0
1700753700000|2023-11-23 15:35:00|18485.47|18485.47|18492|18492|18492|18492|18484.36|18484.36|0
1700754000000|2023-11-23 15:40:00|18492.06|18492.06|18491.17|18491.17|18496.46|18496.46|18491|18491|0
1700754300000|2023-11-23 15:45:00|18491.14|18491.14|18488.1|18488.1|18491.51|18491.51|18487.84|18487.84|0
1700754600000|2023-11-23 15:50:00|18488.17|18488.17|18477.82|18477.82|18488.38|18488.38|18477.82|18477.82|0
1700754900000|2023-11-23 15:55:00|18477.87|18477.87|18473.63|18473.63|18477.87|18477.87|18472.83|18472.83|0
1700755200000|2023-11-23 16:00:00|18473.48|18473.48|18468.42|18468.42|18473.93|18473.93|18468.31|18468.31|0
1700755500000|2023-11-23 16:05:00|18468.87|18468.87|18456.77|18456.77|18468.87|18468.87|18456.16|18456.16|0
1700755800000|2023-11-23 16:10:00|18456.84|18456.84|18453.67|18453.67|18457.27|18457.27|18452.63|18452.63|0
1700756100000|2023-11-23 16:15:00|18453.71|18453.71|18456.77|18456.77|18458.23|18458.23|18453.71|18453.71|0
1700756400000|2023-11-23 16:20:00|18456.8|18456.8|18459.68|18459.68|18462.03|18462.03|18456.29|18456.29|0
1700756700000|2023-11-23 16:25:00|18459.77|18459.77|18459.52|18459.52|18462.14|18462.14|18459.07|18459.07|0
1700813700000|2023-11-24 08:15:00|18448.02|18448.02|18448|18448|18449.78|18449.78|18445.29|18445.29|0
1700814000000|2023-11-24 08:20:00|18447.78|18447.78|18444.69|18444.69|18448.38|18448.38|18444.43|18444.43|0
1700814300000|2023-11-24 08:25:00|18444.54|18444.54|18450.28|18450.28|18450.28|18450.28|18440.7|18440.7|0
1700814600000|2023-11-24 08:30:00|18450|18450|18451.78|18451.78|18454.83|18454.83|18448.05|18448.05|0
1700814900000|2023-11-24 08:35:00|18451.68|18451.68|18453.66|18453.66|18453.8|18453.8|18451.15|18451.15|0
1700815200000|2023-11-24 08:40:00|18453.16|18453.16|18448.43|18448.43|18453.26|18453.26|18448.43|18448.43|0
1700815500000|2023-11-24 08:45:00|18448.36|18448.36|18431.69|18431.69|18448.72|18448.72|18431.69|18431.69|0
1700815800000|2023-11-24 08:50:00|18431.38|18431.38|18426.86|18426.86|18431.51|18431.51|18426.7|18426.7|0
1700816100000|2023-11-24 08:55:00|18427.01|18427.01|18422.22|18422.22|18427.67|18427.67|18421.18|18421.18|0
1700816400000|2023-11-24 09:00:00|18422.38|18422.38|18432.52|18432.52|18432.73|18432.73|18422.07|18422.07|0
1700816700000|2023-11-24 09:05:00|18432.62|18432.62|18430.16|18430.16|18433.02|18433.02|18429.4|18429.4|0
1700817000000|2023-11-24 09:10:00|18430.32|18430.32|18434.51|18434.51|18435.13|18435.13|18430.32|18430.32|0
1700817300000|2023-11-24 09:15:00|18434.68|18434.68|18431.55|18431.55|18435.12|18435.12|18431.49|18431.49|0
1700817600000|2023-11-24 09:20:00|18431.51|18431.51|18429.79|18429.79|18431.63|18431.63|18429.22|18429.22|0
1700817900000|2023-11-24 09:25:00|18429.6|18429.6|18427.6|18427.6|18429.8|18429.8|18426.64|18426.64|0
1700818200000|2023-11-24 09:30:00|18427.57|18427.57|18435.2|18435.2|18435.6|18435.6|18427.48|18427.48|0
1700818500000|2023-11-24 09:35:00|18435.24|18435.24|18437.57|18437.57|18437.83|18437.83|18435.2|18435.2|0
1700818800000|2023-11-24 09:40:00|18437.28|18437.28|18443.06|18443.06|18443.06|18443.06|18435.82|18435.82|0
1700819100000|2023-11-24 09:45:00|18443.01|18443.01|18446.4|18446.4|18446.51|18446.51|18442.54|18442.54|0
1700819400000|2023-11-24 09:50:00|18446.48|18446.48|18454.74|18454.74|18454.74|18454.74|18446.18|18446.18|0
1700819700000|2023-11-24 09:55:00|18454.79|18454.79|18463.55|18463.55|18463.55|18463.55|18454.57|18454.57|0
1700820000000|2023-11-24 10:00:00|18463.35|18463.35|18465.73|18465.73|18465.87|18465.87|18463.24|18463.24|0
1700820300000|2023-11-24 10:05:00|18465.53|18465.53|18471.06|18471.06|18471.24|18471.24|18465.34|18465.34|0
1700820600000|2023-11-24 10:10:00|18471.21|18471.21|18475.91|18475.91|18475.91|18475.91|18470.97|18470.97|0
1700820900000|2023-11-24 10:15:00|18475.96|18475.96|18476.96|18476.96|18477.39|18477.39|18475.65|18475.65|0
1700821200000|2023-11-24 10:20:00|18477|18477|18478.71|18478.71|18479.91|18479.91|18476.96|18476.96|0
1700821500000|2023-11-24 10:25:00|18478.75|18478.75|18467.13|18467.13|18478.75|18478.75|18467.13|18467.13|0
1700821800000|2023-11-24 10:30:00|18467|18467|18462.87|18462.87|18467|18467|18461.71|18461.71|0
1700822100000|2023-11-24 10:35:00|18462.78|18462.78|18462.59|18462.59|18463.92|18463.92|18462.15|18462.15|0
1700822400000|2023-11-24 10:40:00|18462.5|18462.5|18464.41|18464.41|18464.61|18464.61|18462.5|18462.5|0
1700822700000|2023-11-24 10:45:00|18464.48|18464.48|18468.29|18468.29|18468.72|18468.72|18464.43|18464.43|0
1700823000000|2023-11-24 10:50:00|18468.24|18468.24|18466.32|18466.32|18468.31|18468.31|18465.38|18465.38|0
1700823300000|2023-11-24 10:55:00|18466.47|18466.47|18471.61|18471.61|18471.73|18471.73|18466.47|18466.47|0
1700823600000|2023-11-24 11:00:00|18471.34|18471.34|18470.43|18470.43|18471.61|18471.61|18470.12|18470.12|0
1700823900000|2023-11-24 11:05:00|18470.59|18470.59|18470.74|18470.74|18471.6|18471.6|18470.03|18470.03|0
1700824200000|2023-11-24 11:10:00|18470.59|18470.59|18472.31|18472.31|18472.31|18472.31|18469.15|18469.15|0
1700824500000|2023-11-24 11:15:00|18472.33|18472.33|18475.12|18475.12|18475.49|18475.49|18471.29|18471.29|0
1700824800000|2023-11-24 11:20:00|18474.9|18474.9|18475.35|18475.35|18475.71|18475.71|18473.3|18473.3|0
1700825100000|2023-11-24 11:25:00|18475.29|18475.29|18473.77|18473.77|18475.96|18475.96|18473.77|18473.77|0
1700825400000|2023-11-24 11:30:00|18473.69|18473.69|18473.54|18473.54|18475.02|18475.02|18472.88|18472.88|0
1700825700000|2023-11-24 11:35:00|18473.45|18473.45|18470.66|18470.66|18473.87|18473.87|18470.66|18470.66|0
1700826000000|2023-11-24 11:40:00|18470.6|18470.6|18468.38|18468.38|18471.01|18471.01|18468.21|18468.21|0
1700826300000|2023-11-24 11:45:00|18468.3|18468.3|18465.17|18465.17|18468.71|18468.71|18465.17|18465.17|0
1700826600000|2023-11-24 11:50:00|18465.03|18465.03|18461.39|18461.39|18465.03|18465.03|18461.12|18461.12|0
1700826900000|2023-11-24 11:55:00|18461.37|18461.37|18459.37|18459.37|18461.51|18461.51|18458.04|18458.04|0
1700827200000|2023-11-24 12:00:00|18459.38|18459.38|18452.07|18452.07|18459.44|18459.44|18452.07|18452.07|0
1700827500000|2023-11-24 12:05:00|18452.04|18452.04|18450.04|18450.04|18452.35|18452.35|18449.46|18449.46|0
1700827800000|2023-11-24 12:10:00|18450|18450|18451.86|18451.86|18452.19|18452.19|18449.7|18449.7|0
1700828100000|2023-11-24 12:15:00|18451.73|18451.73|18441.24|18441.24|18452.01|18452.01|18441.24|18441.24|0
1700828400000|2023-11-24 12:20:00|18441.21|18441.21|18437.53|18437.53|18441.5|18441.5|18437.12|18437.12|0
1700828700000|2023-11-24 12:25:00|18437.41|18437.41|18434.78|18434.78|18437.62|18437.62|18434.78|18434.78|0
1700829000000|2023-11-24 12:30:00|18434.64|18434.64|18432.53|18432.53|18434.72|18434.72|18432.14|18432.14|0
1700829300000|2023-11-24 12:35:00|18432.7|18432.7|18437.3|18437.3|18437.75|18437.75|18432.11|18432.11|0
1700829600000|2023-11-24 12:40:00|18437.28|18437.28|18440.41|18440.41|18440.41|18440.41|18437.28|18437.28|0
1700829900000|2023-11-24 12:45:00|18440.37|18440.37|18442.7|18442.7|18442.99|18442.99|18439.14|18439.14|0
1700830200000|2023-11-24 12:50:00|18442.86|18442.86|18441.4|18441.4|18442.86|18442.86|18441.4|18441.4|0
1700830500000|2023-11-24 12:55:00|18441.49|18441.49|18435.93|18435.93|18441.6|18441.6|18435.53|18435.53|0
1700830800000|2023-11-24 13:00:00|18435.99|18435.99|18432.46|18432.46|18436.98|18436.98|18432.46|18432.46|0
1700831100000|2023-11-24 13:05:00|18432.4|18432.4|18430.09|18430.09|18432.4|18432.4|18430.09|18430.09|0
1700831400000|2023-11-24 13:10:00|18430.14|18430.14|18430.72|18430.72|18433.36|18433.36|18430.02|18430.02|0
1700831700000|2023-11-24 13:15:00|18430.54|18430.54|18426.43|18426.43|18430.62|18430.62|18426.43|18426.43|0
1700832000000|2023-11-24 13:20:00|18426.77|18426.77|18419.65|18419.65|18427.37|18427.37|18419.62|18419.62|0
1700832300000|2023-11-24 13:25:00|18419.68|18419.68|18421.78|18421.78|18421.78|18421.78|18419.31|18419.31|0
1700832600000|2023-11-24 13:30:00|18421.61|18421.61|18421.77|18421.77|18423.14|18423.14|18419.99|18419.99|0
1700832900000|2023-11-24 13:35:00|18421.69|18421.69|18420.38|18420.38|18421.69|18421.69|18420.06|18420.06|0
1700833200000|2023-11-24 13:40:00|18420.41|18420.41|18416.64|18416.64|18420.73|18420.73|18416.64|18416.64|0
1700833500000|2023-11-24 13:45:00|18416.59|18416.59|18416.8|18416.8|18416.89|18416.89|18415.32|18415.32|0
1700833800000|2023-11-24 13:50:00|18417.15|18417.15|18430.84|18430.84|18431.18|18431.18|18416.98|18416.98|0
1700834100000|2023-11-24 13:55:00|18430.75|18430.75|18433|18433|18433.14|18433.14|18429.75|18429.75|0
1700834400000|2023-11-24 14:00:00|18432.98|18432.98|18438.83|18438.83|18439.24|18439.24|18432.89|18432.89|0
1700834700000|2023-11-24 14:05:00|18438.75|18438.75|18434.31|18434.31|18438.77|18438.77|18434.31|18434.31|0
1700835000000|2023-11-24 14:10:00|18434.25|18434.25|18430.41|18430.41|18434.37|18434.37|18430.24|18430.24|0
1700835300000|2023-11-24 14:15:00|18430.34|18430.34|18433.83|18433.83|18433.83|18433.83|18429.99|18429.99|0
1700835600000|2023-11-24 14:20:00|18433.8|18433.8|18431.68|18431.68|18434.55|18434.55|18431.42|18431.42|0
1700835900000|2023-11-24 14:25:00|18431.63|18431.63|18421.84|18421.84|18431.63|18431.63|18421.68|18421.68|0
1700836200000|2023-11-24 14:30:00|18421.79|18421.79|18412.29|18412.29|18422.1|18422.1|18411.29|18411.29|0
1700836500000|2023-11-24 14:35:00|18412.33|18412.33|18411.31|18411.31|18413.6|18413.6|18410.13|18410.13|0
1700836800000|2023-11-24 14:40:00|18411.4|18411.4|18417.43|18417.43|18417.54|18417.54|18411.4|18411.4|0
1700837100000|2023-11-24 14:45:00|18417.38|18417.38|18413.39|18413.39|18418.99|18418.99|18413.17|18413.17|0
1700837400000|2023-11-24 14:50:00|18413.36|18413.36|18419.72|18419.72|18421.3|18421.3|18412.99|18412.99|0
1700837700000|2023-11-24 14:55:00|18419.86|18419.86|18438.83|18438.83|18439.91|18439.91|18419.61|18419.61|0
1700838000000|2023-11-24 15:00:00|18438.94|18438.94|18444.66|18444.66|18444.66|18444.66|18438.22|18438.22|0
1700838300000|2023-11-24 15:05:00|18444.74|18444.74|18445.74|18445.74|18446.54|18446.54|18443.95|18443.95|0
1700838600000|2023-11-24 15:10:00|18445.64|18445.64|18439.47|18439.47|18445.64|18445.64|18438.46|18438.46|0
1700838900000|2023-11-24 15:15:00|18439.64|18439.64|18442.72|18442.72|18444.6|18444.6|18439.64|18439.64|0
1700839200000|2023-11-24 15:20:00|18442.67|18442.67|18445.15|18445.15|18445.98|18445.98|18442.44|18442.44|0
1700839500000|2023-11-24 15:25:00|18445.11|18445.11|18450.35|18450.35|18450.41|18450.41|18444.55|18444.55|0
1700839800000|2023-11-24 15:30:00|18450.43|18450.43|18453.37|18453.37|18457|18457|18450.32|18450.32|0
1700840100000|2023-11-24 15:35:00|18453.45|18453.45|18452.44|18452.44|18454.67|18454.67|18450.82|18450.82|0
1700840400000|2023-11-24 15:40:00|18452.55|18452.55|18449.24|18449.24|18452.55|18452.55|18449.24|18449.24|0
1700840700000|2023-11-24 15:45:00|18449.28|18449.28|18441.07|18441.07|18449.52|18449.52|18441.07|18441.07|0
1700841000000|2023-11-24 15:50:00|18441.11|18441.11|18442.64|18442.64|18442.64|18442.64|18438.5|18438.5|0
1700841300000|2023-11-24 15:55:00|18442.59|18442.59|18445.53|18445.53|18446.68|18446.68|18442.41|18442.41|0
1700841600000|2023-11-24 16:00:00|18445.48|18445.48|18446.18|18446.18|18446.37|18446.37|18444.47|18444.47|0
1700841900000|2023-11-24 16:05:00|18446.14|18446.14|18450.06|18450.06|18450.16|18450.16|18445.58|18445.58|0
1700842200000|2023-11-24 16:10:00|18450.21|18450.21|18458.43|18458.43|18458.43|18458.43|18449.65|18449.65|0
1700842500000|2023-11-24 16:15:00|18458.56|18458.56|18463.32|18463.32|18466.1|18466.1|18458.46|18458.46|0
1700842800000|2023-11-24 16:20:00|18463.27|18463.27|18461.93|18461.93|18465.16|18465.16|18461.44|18461.44|0
1700843100000|2023-11-24 16:25:00|18461.89|18461.89|18469.68|18469.68|18469.68|18469.68|18458.13|18458.13|0
1701072900000|2023-11-27 08:15:00|18464.54|18464.54|18492.91|18492.91|18493.1|18493.1|18464.54|18464.54|0
1701073200000|2023-11-27 08:20:00|18493.1|18493.1|18496.28|18496.28|18496.54|18496.54|18490.89|18490.89|0
1701073500000|2023-11-27 08:25:00|18496.12|18496.12|18503.19|18503.19|18504.2|18504.2|18496.12|18496.12|0
1701073800000|2023-11-27 08:30:00|18503.3|18503.3|18504.07|18504.07|18505.4|18505.4|18502.98|18502.98|0
1701074100000|2023-11-27 08:35:00|18504.29|18504.29|18505.55|18505.55|18508.73|18508.73|18504.24|18504.24|0
1701074400000|2023-11-27 08:40:00|18505.8|18505.8|18500.66|18500.66|18506.27|18506.27|18500.45|18500.45|0
1701074700000|2023-11-27 08:45:00|18500.74|18500.74|18501.47|18501.47|18502.63|18502.63|18500.42|18500.42|0
1701075000000|2023-11-27 08:50:00|18501.14|18501.14|18499.31|18499.31|18501.14|18501.14|18497.4|18497.4|0
1701075300000|2023-11-27 08:55:00|18499.09|18499.09|18497.45|18497.45|18500.51|18500.51|18496.8|18496.8|0
1701075600000|2023-11-27 09:00:00|18497.06|18497.06|18495.8|18495.8|18498.29|18498.29|18495.8|18495.8|0
1701075900000|2023-11-27 09:05:00|18495.74|18495.74|18486.45|18486.45|18497.78|18497.78|18486.45|18486.45|0
1701076200000|2023-11-27 09:10:00|18486.52|18486.52|18488.82|18488.82|18488.91|18488.91|18486.07|18486.07|0
1701076500000|2023-11-27 09:15:00|18488.6|18488.6|18481.41|18481.41|18489.39|18489.39|18481.41|18481.41|0
1701076800000|2023-11-27 09:20:00|18481.36|18481.36|18473.9|18473.9|18481.8|18481.8|18473.39|18473.39|0
1701077100000|2023-11-27 09:25:00|18473.78|18473.78|18469.75|18469.75|18474.34|18474.34|18469.62|18469.62|0
1701077400000|2023-11-27 09:30:00|18469.79|18469.79|18452.89|18452.89|18469.98|18469.98|18452.71|18452.71|0
1701077700000|2023-11-27 09:35:00|18452.81|18452.81|18449.64|18449.64|18453.84|18453.84|18449|18449|0
1701078000000|2023-11-27 09:40:00|18449.12|18449.12|18443.64|18443.64|18449.12|18449.12|18443.64|18443.64|0
1701078300000|2023-11-27 09:45:00|18443.59|18443.59|18442.08|18442.08|18443.62|18443.62|18439.34|18439.34|0
1701078600000|2023-11-27 09:50:00|18442.12|18442.12|18440.45|18440.45|18443.04|18443.04|18440.41|18440.41|0
1701078900000|2023-11-27 09:55:00|18440.33|18440.33|18438.74|18438.74|18440.6|18440.6|18436.67|18436.67|0
1701079200000|2023-11-27 10:00:00|18438.7|18438.7|18446.2|18446.2|18446.42|18446.42|18438.18|18438.18|0
1701079500000|2023-11-27 10:05:00|18445.95|18445.95|18454.43|18454.43|18454.43|18454.43|18445.82|18445.82|0
1701079800000|2023-11-27 10:10:00|18454.54|18454.54|18478.61|18478.61|18478.61|18478.61|18454.54|18454.54|0
1701080100000|2023-11-27 10:15:00|18478.54|18478.54|18479.11|18479.11|18479.3|18479.3|18476.3|18476.3|0
1701080400000|2023-11-27 10:20:00|18479.36|18479.36|18485.25|18485.25|18485.39|18485.39|18478.6|18478.6|0
1701080700000|2023-11-27 10:25:00|18485.33|18485.33|18484.33|18484.33|18486.79|18486.79|18483.48|18483.48|0
1701081000000|2023-11-27 10:30:00|18484.6|18484.6|18480.96|18480.96|18486|18486|18480.72|18480.72|0
1701081300000|2023-11-27 10:35:00|18480.84|18480.84|18477.53|18477.53|18481.22|18481.22|18477.34|18477.34|0
1701081600000|2023-11-27 10:40:00|18477.57|18477.57|18480.67|18480.67|18480.72|18480.72|18476.52|18476.52|0
1701081900000|2023-11-27 10:45:00|18480.6|18480.6|18476.58|18476.58|18480.75|18480.75|18476.58|18476.58|0
1701082200000|2023-11-27 10:50:00|18476.76|18476.76|18478.25|18478.25|18478.88|18478.88|18476.76|18476.76|0
1701082500000|2023-11-27 10:55:00|18478.53|18478.53|18483.11|18483.11|18483.25|18483.25|18478.37|18478.37|0
1701082800000|2023-11-27 11:00:00|18483.22|18483.22|18484.18|18484.18|18485.64|18485.64|18482.38|18482.38|0
1701083100000|2023-11-27 11:05:00|18484.12|18484.12|18484.81|18484.81|18485.13|18485.13|18482.82|18482.82|0
1701083400000|2023-11-27 11:10:00|18484.75|18484.75|18481.11|18481.11|18484.75|18484.75|18481.11|18481.11|0
1701083700000|2023-11-27 11:15:00|18480.86|18480.86|18476.43|18476.43|18480.86|18480.86|18475.78|18475.78|0
1701084000000|2023-11-27 11:20:00|18476.51|18476.51|18475.73|18475.73|18477.03|18477.03|18474.79|18474.79|0
1701084300000|2023-11-27 11:25:00|18475.69|18475.69|18470.57|18470.57|18475.69|18475.69|18469.92|18469.92|0
1701084600000|2023-11-27 11:30:00|18470.49|18470.49|18470.15|18470.15|18471.18|18471.18|18469.68|18469.68|0
1701084900000|2023-11-27 11:35:00|18470.12|18470.12|18469.9|18469.9|18470.32|18470.32|18467.32|18467.32|0
1701085200000|2023-11-27 11:40:00|18469.8|18469.8|18469.08|18469.08|18472.22|18472.22|18469.08|18469.08|0
1701085500000|2023-11-27 11:45:00|18468.81|18468.81|18466.27|18466.27|18468.83|18468.83|18466.27|18466.27|0
1701085800000|2023-11-27 11:50:00|18466.37|18466.37|18460.38|18460.38|18466.74|18466.74|18460.17|18460.17|0
1701086100000|2023-11-27 11:55:00|18460.34|18460.34|18459.62|18459.62|18460.34|18460.34|18458.52|18458.52|0
1701086400000|2023-11-27 12:00:00|18459.68|18459.68|18458.64|18458.64|18460.1|18460.1|18457.82|18457.82|0
1701086700000|2023-11-27 12:05:00|18458.67|18458.67|18457.3|18457.3|18458.67|18458.67|18455.96|18455.96|0
1701087000000|2023-11-27 12:10:00|18457.44|18457.44|18458.79|18458.79|18459.29|18459.29|18457.44|18457.44|0
1701087300000|2023-11-27 12:15:00|18458.91|18458.91|18458.29|18458.29|18460.13|18460.13|18457.9|18457.9|0
1701087600000|2023-11-27 12:20:00|18458.24|18458.24|18458.97|18458.97|18461.05|18461.05|18458.01|18458.01|0
1701087900000|2023-11-27 12:25:00|18459.08|18459.08|18458.2|18458.2|18459.51|18459.51|18457.99|18457.99|0
1701088200000|2023-11-27 12:30:00|18458.28|18458.28|18460.9|18460.9|18461.07|18461.07|18458.28|18458.28|0
1701088500000|2023-11-27 12:35:00|18461|18461|18460.2|18460.2|18461.14|18461.14|18459.33|18459.33|0
1701088800000|2023-11-27 12:40:00|18460.28|18460.28|18456.44|18456.44|18460.37|18460.37|18456.41|18456.41|0
1701089100000|2023-11-27 12:45:00|18456.64|18456.64|18455.42|18455.42|18456.64|18456.64|18454.77|18454.77|0
1701089400000|2023-11-27 12:50:00|18455.26|18455.26|18456.5|18456.5|18456.65|18456.65|18455.26|18455.26|0
1701089700000|2023-11-27 12:55:00|18456.42|18456.42|18454.51|18454.51|18456.74|18456.74|18453.92|18453.92|0
1701090000000|2023-11-27 13:00:00|18454.54|18454.54|18456.06|18456.06|18456.12|18456.12|18454.18|18454.18|0
1701090300000|2023-11-27 13:05:00|18456.26|18456.26|18459.98|18459.98|18460.17|18460.17|18456.05|18456.05|0
1701090600000|2023-11-27 13:10:00|18460.09|18460.09|18458.45|18458.45|18461.22|18461.22|18458.45|18458.45|0
1701090900000|2023-11-27 13:15:00|18458.39|18458.39|18458.27|18458.27|18458.47|18458.47|18456.79|18456.79|0
1701091200000|2023-11-27 13:20:00|18458.23|18458.23|18456.84|18456.84|18458.69|18458.69|18456.16|18456.16|0
1701091500000|2023-11-27 13:25:00|18456.73|18456.73|18454.61|18454.61|18457.68|18457.68|18454.61|18454.61|0
1701091800000|2023-11-27 13:30:00|18454.51|18454.51|18454.65|18454.65|18455.06|18455.06|18451.71|18451.71|0
1701092100000|2023-11-27 13:35:00|18454.6|18454.6|18452.42|18452.42|18454.6|18454.6|18452.38|18452.38|0
1701092400000|2023-11-27 13:40:00|18452.38|18452.38|18462.55|18462.55|18462.6|18462.6|18452.26|18452.26|0
1701092700000|2023-11-27 13:45:00|18462.61|18462.61|18465.41|18465.41|18465.47|18465.47|18461.94|18461.94|0
1701093000000|2023-11-27 13:50:00|18465.44|18465.44|18466.41|18466.41|18467.41|18467.41|18465.44|18465.44|0
1701093300000|2023-11-27 13:55:00|18466.54|18466.54|18461.64|18461.64|18466.54|18466.54|18460.81|18460.81|0
1701093600000|2023-11-27 14:00:00|18461.75|18461.75|18464.03|18464.03|18464.58|18464.58|18461.75|18461.75|0
1701093900000|2023-11-27 14:05:00|18464.07|18464.07|18461.17|18461.17|18464.07|18464.07|18460.41|18460.41|0
1701094200000|2023-11-27 14:10:00|18461.15|18461.15|18458.25|18458.25|18462.06|18462.06|18458.15|18458.15|0
1701094500000|2023-11-27 14:15:00|18458.21|18458.21|18454.87|18454.87|18458.21|18458.21|18454.51|18454.51|0
1701094800000|2023-11-27 14:20:00|18454.85|18454.85|18451.41|18451.41|18454.89|18454.89|18450.14|18450.14|0
1701095100000|2023-11-27 14:25:00|18451.38|18451.38|18451.07|18451.07|18453.18|18453.18|18450.63|18450.63|0
1701095400000|2023-11-27 14:30:00|18450.68|18450.68|18450.84|18450.84|18459.05|18459.05|18450.43|18450.43|0
1701095700000|2023-11-27 14:35:00|18450.95|18450.95|18450.82|18450.82|18452.16|18452.16|18449.68|18449.68|0
1701096000000|2023-11-27 14:40:00|18450.69|18450.69|18448.73|18448.73|18450.69|18450.69|18446.85|18446.85|0
1701096300000|2023-11-27 14:45:00|18448.85|18448.85|18452.96|18452.96|18455.03|18455.03|18448.85|18448.85|0
1701096600000|2023-11-27 14:50:00|18452.91|18452.91|18452.73|18452.73|18454.51|18454.51|18452|18452|0
1701096900000|2023-11-27 14:55:00|18452.57|18452.57|18456.23|18456.23|18456.86|18456.86|18452.39|18452.39|0
1701097200000|2023-11-27 15:00:00|18456.21|18456.21|18449.25|18449.25|18456.73|18456.73|18448.83|18448.83|0
1701097500000|2023-11-27 15:05:00|18449.36|18449.36|18448.67|18448.67|18449.4|18449.4|18442.81|18442.81|0
1701097800000|2023-11-27 15:10:00|18448.42|18448.42|18460.43|18460.43|18460.68|18460.68|18448.42|18448.42|0
1701098100000|2023-11-27 15:15:00|18460.48|18460.48|18464.43|18464.43|18465.62|18465.62|18460.42|18460.42|0
1701098400000|2023-11-27 15:20:00|18464.48|18464.48|18450.33|18450.33|18464.48|18464.48|18450.32|18450.32|0
1701098700000|2023-11-27 15:25:00|18450.4|18450.4|18452.88|18452.88|18453.65|18453.65|18449.28|18449.28|0
1701099000000|2023-11-27 15:30:00|18452.99|18452.99|18455.61|18455.61|18455.68|18455.68|18452.12|18452.12|0
1701099300000|2023-11-27 15:35:00|18455.35|18455.35|18453.21|18453.21|18456.15|18456.15|18453.05|18453.05|0
1701099600000|2023-11-27 15:40:00|18453.29|18453.29|18455.89|18455.89|18456.87|18456.87|18452.9|18452.9|0
1701099900000|2023-11-27 15:45:00|18455.82|18455.82|18455.95|18455.95|18457.08|18457.08|18454.5|18454.5|0
1701100200000|2023-11-27 15:50:00|18456.2|18456.2|18455|18455|18456.85|18456.85|18455|18455|0
1701100500000|2023-11-27 15:55:00|18455.05|18455.05|18454.11|18454.11|18457.7|18457.7|18454.1|18454.1|0
1701100800000|2023-11-27 16:00:00|18454.17|18454.17|18441.02|18441.02|18454.17|18454.17|18439.1|18439.1|0
1701101100000|2023-11-27 16:05:00|18441.07|18441.07|18440.01|18440.01|18442.4|18442.4|18436.81|18436.81|0
1701101400000|2023-11-27 16:10:00|18440.19|18440.19|18438.35|18438.35|18440.86|18440.86|18438.1|18438.1|0
1701101700000|2023-11-27 16:15:00|18438.26|18438.26|18444.16|18444.16|18445.67|18445.67|18437.42|18437.42|0
1701102000000|2023-11-27 16:20:00|18444.1|18444.1|18447.25|18447.25|18447.33|18447.33|18443.53|18443.53|0
1701102300000|2023-11-27 16:25:00|18447.19|18447.19|18449.19|18449.19|18449.47|18449.47|18445.68|18445.68|0
1701159300000|2023-11-28 08:15:00|18415.7|18415.7|18417.48|18417.48|18422.51|18422.51|18412.47|18412.47|0
1701159600000|2023-11-28 08:20:00|18417.69|18417.69|18411.44|18411.44|18417.69|18417.69|18411.44|18411.44|0
1701159900000|2023-11-28 08:25:00|18411.42|18411.42|18399.16|18399.16|18411.45|18411.45|18399.01|18399.01|0
1701160200000|2023-11-28 08:30:00|18398.14|18398.14|18380.31|18380.31|18398.14|18398.14|18380.31|18380.31|0
1701160500000|2023-11-28 08:35:00|18380.15|18380.15|18366.55|18366.55|18380.15|18380.15|18366.15|18366.15|0
1701160800000|2023-11-28 08:40:00|18366.67|18366.67|18347.86|18347.86|18367|18367|18347.86|18347.86|0
1701161100000|2023-11-28 08:45:00|18347.41|18347.41|18340.38|18340.38|18347.54|18347.54|18340.11|18340.11|0
1701161400000|2023-11-28 08:50:00|18340.53|18340.53|18344.04|18344.04|18346.13|18346.13|18337.65|18337.65|0
1701161700000|2023-11-28 08:55:00|18343.98|18343.98|18336.5|18336.5|18345.76|18345.76|18335.64|18335.64|0
1701162000000|2023-11-28 09:00:00|18336.45|18336.45|18335.84|18335.84|18337.03|18337.03|18334.4|18334.4|0
1701162300000|2023-11-28 09:05:00|18335.64|18335.64|18332.22|18332.22|18337.74|18337.74|18332.22|18332.22|0
1701162600000|2023-11-28 09:10:00|18332.01|18332.01|18324.34|18324.34|18332.6|18332.6|18323.77|18323.77|0
1701162900000|2023-11-28 09:15:00|18324.11|18324.11|18321.29|18321.29|18325.41|18325.41|18319.92|18319.92|0
1701163200000|2023-11-28 09:20:00|18321.16|18321.16|18316.04|18316.04|18322.77|18322.77|18313.73|18313.73|0
1701163500000|2023-11-28 09:25:00|18315.95|18315.95|18326.01|18326.01|18326.02|18326.02|18315.79|18315.79|0
1701163800000|2023-11-28 09:30:00|18325.82|18325.82|18343.2|18343.2|18344.3|18344.3|18325.82|18325.82|0
1701164100000|2023-11-28 09:35:00|18343.12|18343.12|18342.68|18342.68|18343.48|18343.48|18339.12|18339.12|0
1701164400000|2023-11-28 09:40:00|18342.53|18342.53|18334.58|18334.58|18342.53|18342.53|18334.58|18334.58|0
1701164700000|2023-11-28 09:45:00|18334.14|18334.14|18335.63|18335.63|18336.63|18336.63|18332.8|18332.8|0
1701165000000|2023-11-28 09:50:00|18335.66|18335.66|18336.33|18336.33|18338.16|18338.16|18334.44|18334.44|0
1701165300000|2023-11-28 09:55:00|18336.55|18336.55|18338.58|18338.58|18338.7|18338.7|18335.25|18335.25|0
1701165600000|2023-11-28 10:00:00|18338.77|18338.77|18342.88|18342.88|18342.88|18342.88|18338.25|18338.25|0
1701165900000|2023-11-28 10:05:00|18342.97|18342.97|18339.67|18339.67|18343.22|18343.22|18338.42|18338.42|0
1701166200000|2023-11-28 10:10:00|18339.78|18339.78|18337.28|18337.28|18340.24|18340.24|18335.66|18335.66|0
1701166500000|2023-11-28 10:15:00|18337.21|18337.21|18328.38|18328.38|18337.25|18337.25|18328.17|18328.17|0
1701166800000|2023-11-28 10:20:00|18328.49|18328.49|18328.26|18328.26|18328.49|18328.49|18326.03|18326.03|0
1701167100000|2023-11-28 10:25:00|18328.12|18328.12|18323.36|18323.36|18328.12|18328.12|18323.36|18323.36|0
1701167400000|2023-11-28 10:30:00|18323.3|18323.3|18325.37|18325.37|18326.8|18326.8|18321.18|18321.18|0
1701167700000|2023-11-28 10:35:00|18325.41|18325.41|18318.96|18318.96|18326.43|18326.43|18318.35|18318.35|0
1701168000000|2023-11-28 10:40:00|18318.63|18318.63|18315.77|18315.77|18318.63|18318.63|18315.73|18315.73|0
1701168300000|2023-11-28 10:45:00|18315.85|18315.85|18315.68|18315.68|18316.36|18316.36|18314.07|18314.07|0
1701168600000|2023-11-28 10:50:00|18315.6|18315.6|18318.3|18318.3|18318.7|18318.7|18315.07|18315.07|0
1701168900000|2023-11-28 10:55:00|18318.41|18318.41|18322.83|18322.83|18322.83|18322.83|18318.41|18318.41|0
1701169200000|2023-11-28 11:00:00|18322.76|18322.76|18324.22|18324.22|18324.44|18324.44|18322.38|18322.38|0
1701169500000|2023-11-28 11:05:00|18324.3|18324.3|18326.83|18326.83|18328.33|18328.33|18324.29|18324.29|0
1701169800000|2023-11-28 11:10:00|18326.6|18326.6|18324.57|18324.57|18326.77|18326.77|18323.2|18323.2|0
1701170100000|2023-11-28 11:15:00|18324.48|18324.48|18323.65|18323.65|18324.48|18324.48|18322.33|18322.33|0
1701170400000|2023-11-28 11:20:00|18323.43|18323.43|18321.88|18321.88|18323.96|18323.96|18321.21|18321.21|0
1701170700000|2023-11-28 11:25:00|18322.18|18322.18|18328.02|18328.02|18328.62|18328.62|18322.18|18322.18|0
1701171000000|2023-11-28 11:30:00|18328.58|18328.58|18326.19|18326.19|18328.99|18328.99|18326.19|18326.19|0
1701171300000|2023-11-28 11:35:00|18326.43|18326.43|18321.84|18321.84|18326.43|18326.43|18321.19|18321.19|0
1701171600000|2023-11-28 11:40:00|18321.62|18321.62|18321.59|18321.59|18323.06|18323.06|18321.08|18321.08|0
1701171900000|2023-11-28 11:45:00|18321.45|18321.45|18317.64|18317.64|18321.45|18321.45|18317.64|18317.64|0
1701172200000|2023-11-28 11:50:00|18317.42|18317.42|18316.36|18316.36|18317.6|18317.6|18316.14|18316.14|0
1701172500000|2023-11-28 11:55:00|18316.2|18316.2|18302.53|18302.53|18316.2|18316.2|18302.53|18302.53|0
1701172800000|2023-11-28 12:00:00|18302|18302|18301.54|18301.54|18303.88|18303.88|18301.2|18301.2|0
1701173100000|2023-11-28 12:05:00|18301.5|18301.5|18302.61|18302.61|18303.29|18303.29|18301.5|18301.5|0
1701173400000|2023-11-28 12:10:00|18302.51|18302.51|18302.22|18302.22|18302.71|18302.71|18299.95|18299.95|0
1701173700000|2023-11-28 12:15:00|18302.14|18302.14|18302.96|18302.96|18302.96|18302.96|18300|18300|0
1701174000000|2023-11-28 12:20:00|18303.09|18303.09|18303.71|18303.71|18303.92|18303.92|18301.51|18301.51|0
1701174300000|2023-11-28 12:25:00|18303.85|18303.85|18308.15|18308.15|18309.69|18309.69|18303.67|18303.67|0
1701174600000|2023-11-28 12:30:00|18308.35|18308.35|18318.46|18318.46|18318.73|18318.73|18308.35|18308.35|0
1701174900000|2023-11-28 12:35:00|18318.66|18318.66|18317.41|18317.41|18319.09|18319.09|18317.19|18317.19|0
1701175200000|2023-11-28 12:40:00|18317.43|18317.43|18311.19|18311.19|18317.43|18317.43|18311.19|18311.19|0
1701175500000|2023-11-28 12:45:00|18311.13|18311.13|18306.87|18306.87|18311.26|18311.26|18306.87|18306.87|0
1701175800000|2023-11-28 12:50:00|18306.79|18306.79|18300.82|18300.82|18306.79|18306.79|18299.78|18299.78|0
1701176100000|2023-11-28 12:55:00|18300.69|18300.69|18306.63|18306.63|18306.93|18306.93|18300.69|18300.69|0
1701176400000|2023-11-28 13:00:00|18306.59|18306.59|18307.48|18307.48|18309.22|18309.22|18306.08|18306.08|0
1701176700000|2023-11-28 13:05:00|18307.54|18307.54|18302.89|18302.89|18307.75|18307.75|18302.38|18302.38|0
1701177000000|2023-11-28 13:10:00|18302.86|18302.86|18307.86|18307.86|18307.93|18307.93|18302.53|18302.53|0
1701177300000|2023-11-28 13:15:00|18308.1|18308.1|18322.61|18322.61|18322.61|18322.61|18307.39|18307.39|0
1701177600000|2023-11-28 13:20:00|18322.44|18322.44|18320.89|18320.89|18323.82|18323.82|18318.63|18318.63|0
1701177900000|2023-11-28 13:25:00|18320.95|18320.95|18323.63|18323.63|18323.74|18323.74|18320.82|18320.82|0
1701178200000|2023-11-28 13:30:00|18323.78|18323.78|18337.54|18337.54|18338.35|18338.35|18323.78|18323.78|0
1701178500000|2023-11-28 13:35:00|18337.51|18337.51|18337.08|18337.08|18338.41|18338.41|18337.08|18337.08|0
1701178800000|2023-11-28 13:40:00|18337|18337|18355.25|18355.25|18355.38|18355.38|18336.85|18336.85|0
1701179100000|2023-11-28 13:45:00|18355.09|18355.09|18340.51|18340.51|18355.19|18355.19|18340.35|18340.35|0
1701179400000|2023-11-28 13:50:00|18340.54|18340.54|18343.44|18343.44|18343.44|18343.44|18340.28|18340.28|0
1701179700000|2023-11-28 13:55:00|18343.39|18343.39|18337.96|18337.96|18343.51|18343.51|18337.21|18337.21|0
1701180000000|2023-11-28 14:00:00|18337.89|18337.89|18327.63|18327.63|18339.59|18339.59|18327.47|18327.47|0
1701180300000|2023-11-28 14:05:00|18327.69|18327.69|18331.45|18331.45|18331.59|18331.59|18326.53|18326.53|0
1701180600000|2023-11-28 14:10:00|18331.4|18331.4|18334.02|18334.02|18334.02|18334.02|18331.4|18331.4|0
1701180900000|2023-11-28 14:15:00|18334.11|18334.11|18333.64|18333.64|18338.93|18338.93|18333.02|18333.02|0
1701181200000|2023-11-28 14:20:00|18333.69|18333.69|18332.34|18332.34|18334.89|18334.89|18330.71|18330.71|0
1701181500000|2023-11-28 14:25:00|18332.41|18332.41|18339.57|18339.57|18339.65|18339.65|18332.05|18332.05|0
1701181800000|2023-11-28 14:30:00|18339.49|18339.49|18322.35|18322.35|18339.54|18339.54|18321.45|18321.45|0
1701182100000|2023-11-28 14:35:00|18322.39|18322.39|18333.6|18333.6|18334.17|18334.17|18322.39|18322.39|0
1701182400000|2023-11-28 14:40:00|18333.41|18333.41|18323.56|18323.56|18333.41|18333.41|18322.58|18322.58|0
1701182700000|2023-11-28 14:45:00|18323.6|18323.6|18341.6|18341.6|18341.89|18341.89|18323.57|18323.57|0
1701183000000|2023-11-28 14:50:00|18341.71|18341.71|18344.1|18344.1|18344.62|18344.62|18340.83|18340.83|0
1701183300000|2023-11-28 14:55:00|18344.06|18344.06|18341.33|18341.33|18344.46|18344.46|18339.74|18339.74|0
1701183600000|2023-11-28 15:00:00|18341.44|18341.44|18345.69|18345.69|18349.77|18349.77|18341.44|18341.44|0
1701183900000|2023-11-28 15:05:00|18345.65|18345.65|18346.34|18346.34|18349.27|18349.27|18345.41|18345.41|0
1701184200000|2023-11-28 15:10:00|18346.46|18346.46|18346.59|18346.59|18347.08|18347.08|18345.69|18345.69|0
1701184500000|2023-11-28 15:15:00|18346.89|18346.89|18356.14|18356.14|18356.27|18356.27|18346.89|18346.89|0
1701184800000|2023-11-28 15:20:00|18356.19|18356.19|18355.23|18355.23|18357.58|18357.58|18353.93|18353.93|0
1701185100000|2023-11-28 15:25:00|18355.28|18355.28|18358.6|18358.6|18358.83|18358.83|18353.19|18353.19|0
1701185400000|2023-11-28 15:30:00|18358.72|18358.72|18359.63|18359.63|18360.66|18360.66|18358.72|18358.72|0
1701185700000|2023-11-28 15:35:00|18359.62|18359.62|18364.79|18364.79|18365.04|18365.04|18355.14|18355.14|0
1701186000000|2023-11-28 15:40:00|18364.71|18364.71|18376.79|18376.79|18376.79|18376.79|18364.71|18364.71|0
1701186300000|2023-11-28 15:45:00|18376.93|18376.93|18375.81|18375.81|18379.58|18379.58|18375.17|18375.17|0
1701186600000|2023-11-28 15:50:00|18375.85|18375.85|18375.07|18375.07|18376.23|18376.23|18371.86|18371.86|0
1701186900000|2023-11-28 15:55:00|18375|18375|18377.43|18377.43|18377.74|18377.74|18371.7|18371.7|0
1701187200000|2023-11-28 16:00:00|18377.48|18377.48|18377.79|18377.79|18378.19|18378.19|18375.32|18375.32|0
1701187500000|2023-11-28 16:05:00|18377.81|18377.81|18381.36|18381.36|18382.15|18382.15|18377.44|18377.44|0
1701187800000|2023-11-28 16:10:00|18381.64|18381.64|18388.7|18388.7|18389.06|18389.06|18381.36|18381.36|0
1701188100000|2023-11-28 16:15:00|18388.59|18388.59|18391.69|18391.69|18393.39|18393.39|18388.57|18388.57|0
1701188400000|2023-11-28 16:20:00|18391.66|18391.66|18387.65|18387.65|18393.65|18393.65|18387.11|18387.11|0
1701188700000|2023-11-28 16:25:00|18387.67|18387.67|18386.23|18386.23|18389.36|18389.36|18384.81|18384.81|0
1701245700000|2023-11-29 08:15:00|18438.58|18438.58|18464.82|18464.82|18464.82|18464.82|18438.58|18438.58|0
1701246000000|2023-11-29 08:20:00|18464.42|18464.42|18455.05|18455.05|18464.66|18464.66|18452.32|18452.32|0
1701246300000|2023-11-29 08:25:00|18455.3|18455.3|18438.49|18438.49|18455.75|18455.75|18438.49|18438.49|0
1701246600000|2023-11-29 08:30:00|18438.54|18438.54|18430.13|18430.13|18438.54|18438.54|18429.76|18429.76|0
1701246900000|2023-11-29 08:35:00|18429.97|18429.97|18445.38|18445.38|18446.19|18446.19|18429.27|18429.27|0
1701247200000|2023-11-29 08:40:00|18445.56|18445.56|18444.83|18444.83|18450.27|18450.27|18443.42|18443.42|0
1701247500000|2023-11-29 08:45:00|18444.79|18444.79|18442.5|18442.5|18445.09|18445.09|18442.19|18442.19|0
1701247800000|2023-11-29 08:50:00|18442.12|18442.12|18430.44|18430.44|18443.19|18443.19|18428.47|18428.47|0
1701248100000|2023-11-29 08:55:00|18430.22|18430.22|18433.89|18433.89|18433.89|18433.89|18429.68|18429.68|0
1701248400000|2023-11-29 09:00:00|18434.2|18434.2|18434.22|18434.22|18440.38|18440.38|18433.48|18433.48|0
1701248700000|2023-11-29 09:05:00|18434.08|18434.08|18434.12|18434.12|18434.12|18434.12|18433.57|18433.57|0
1701249000000|2023-11-29 09:10:00|18434.75|18434.75|18434.4|18434.4|18435.31|18435.31|18433.62|18433.62|0
1701249300000|2023-11-29 09:15:00|18434.09|18434.09|18443.76|18443.76|18443.84|18443.84|18433|18433|0
1701249600000|2023-11-29 09:20:00|18443.79|18443.79|18455.27|18455.27|18455.27|18455.27|18443.77|18443.77|0
1701249900000|2023-11-29 09:25:00|18455.13|18455.13|18458.33|18458.33|18459.23|18459.23|18454.19|18454.19|0
1701250200000|2023-11-29 09:30:00|18458.37|18458.37|18457.44|18457.44|18461.66|18461.66|18456.65|18456.65|0
1701250500000|2023-11-29 09:35:00|18458.05|18458.05|18449.81|18449.81|18458.05|18458.05|18449.19|18449.19|0
1701250800000|2023-11-29 09:40:00|18449.77|18449.77|18446.26|18446.26|18450.79|18450.79|18444.51|18444.51|0
1701251100000|2023-11-29 09:45:00|18446.4|18446.4|18449.5|18449.5|18449.54|18449.54|18446.36|18446.36|0
1701251400000|2023-11-29 09:50:00|18449.61|18449.61|18451.9|18451.9|18452.33|18452.33|18449|18449|0
1701251700000|2023-11-29 09:55:00|18452.02|18452.02|18458.39|18458.39|18458.52|18458.52|18452.02|18452.02|0
1701252000000|2023-11-29 10:00:00|18458.45|18458.45|18460.4|18460.4|18461.72|18461.72|18458.45|18458.45|0
1701252300000|2023-11-29 10:05:00|18460.6|18460.6|18460.79|18460.79|18461.58|18461.58|18459.22|18459.22|0
1701252600000|2023-11-29 10:10:00|18460.76|18460.76|18458.1|18458.1|18461.7|18461.7|18457.99|18457.99|0
1701252900000|2023-11-29 10:15:00|18458.46|18458.46|18450.74|18450.74|18458.7|18458.7|18449.77|18449.77|0
1701253200000|2023-11-29 10:20:00|18451.2|18451.2|18449.61|18449.61|18453.02|18453.02|18449.3|18449.3|0
1701253500000|2023-11-29 10:25:00|18450.35|18450.35|18445.54|18445.54|18450.35|18450.35|18445.34|18445.34|0
1701253800000|2023-11-29 10:30:00|18445.38|18445.38|18438.72|18438.72|18446.25|18446.25|18438.49|18438.49|0
1701254100000|2023-11-29 10:35:00|18438.81|18438.81|18445.09|18445.09|18445.32|18445.32|18438.28|18438.28|0
1701254400000|2023-11-29 10:40:00|18444.88|18444.88|18438.3|18438.3|18444.99|18444.99|18438.18|18438.18|0
1701254700000|2023-11-29 10:45:00|18438.23|18438.23|18426.75|18426.75|18438.23|18438.23|18426.68|18426.68|0
1701255000000|2023-11-29 10:50:00|18426.7|18426.7|18429.31|18429.31|18429.48|18429.48|18426.45|18426.45|0
1701255300000|2023-11-29 10:55:00|18429.34|18429.34|18417.05|18417.05|18431.03|18431.03|18417.01|18417.01|0
1701255600000|2023-11-29 11:00:00|18417.15|18417.15|18417.44|18417.44|18421.34|18421.34|18417.15|18417.15|0
1701255900000|2023-11-29 11:05:00|18417.48|18417.48|18423|18423|18424.31|18424.31|18417.14|18417.14|0
1701256200000|2023-11-29 11:10:00|18423.04|18423.04|18425.3|18425.3|18426.16|18426.16|18423.01|18423.01|0
1701256500000|2023-11-29 11:15:00|18424.99|18424.99|18430.1|18430.1|18430.24|18430.24|18424.88|18424.88|0
1701256800000|2023-11-29 11:20:00|18430.17|18430.17|18437.68|18437.68|18437.68|18437.68|18429.97|18429.97|0
1701257100000|2023-11-29 11:25:00|18437.62|18437.62|18438.86|18438.86|18439.73|18439.73|18437.3|18437.3|0
1701257400000|2023-11-29 11:30:00|18438.67|18438.67|18435.6|18435.6|18438.67|18438.67|18435.6|18435.6|0
1701257700000|2023-11-29 11:35:00|18435.49|18435.49|18428.22|18428.22|18435.54|18435.54|18427.79|18427.79|0
1701258000000|2023-11-29 11:40:00|18428.32|18428.32|18427.72|18427.72|18428.55|18428.55|18426.28|18426.28|0
1701258300000|2023-11-29 11:45:00|18427.97|18427.97|18432.57|18432.57|18432.9|18432.9|18427.97|18427.97|0
1701258600000|2023-11-29 11:50:00|18432.63|18432.63|18435.55|18435.55|18435.57|18435.57|18432.47|18432.47|0
1701258900000|2023-11-29 11:55:00|18435.57|18435.57|18438.37|18438.37|18438.8|18438.8|18434.97|18434.97|0
1701259200000|2023-11-29 12:00:00|18438.29|18438.29|18433.09|18433.09|18438.29|18438.29|18432.95|18432.95|0
1701259500000|2023-11-29 12:05:00|18433.07|18433.07|18428.87|18428.87|18433.51|18433.51|18428.52|18428.52|0
1701259800000|2023-11-29 12:10:00|18428.79|18428.79|18426.04|18426.04|18429.04|18429.04|18425.89|18425.89|0
1701260100000|2023-11-29 12:15:00|18425.99|18425.99|18432.54|18432.54|18432.59|18432.59|18425.61|18425.61|0
1701260400000|2023-11-29 12:20:00|18432.61|18432.61|18437.46|18437.46|18437.59|18437.59|18432.35|18432.35|0
1701260700000|2023-11-29 12:25:00|18437.52|18437.52|18435.45|18435.45|18438.23|18438.23|18434.78|18434.78|0
1701261000000|2023-11-29 12:30:00|18435.23|18435.23|18435.11|18435.11|18435.59|18435.59|18433.32|18433.32|0
1701261300000|2023-11-29 12:35:00|18435.05|18435.05|18434.31|18434.31|18436.9|18436.9|18434.27|18434.27|0
1701261600000|2023-11-29 12:40:00|18434.2|18434.2|18430.73|18430.73|18434.2|18434.2|18430.54|18430.54|0
1701261900000|2023-11-29 12:45:00|18430.7|18430.7|18428.4|18428.4|18431.83|18431.83|18427.65|18427.65|0
1701262200000|2023-11-29 12:50:00|18428.26|18428.26|18422.29|18422.29|18429.1|18429.1|18422.09|18422.09|0
1701262500000|2023-11-29 12:55:00|18422.25|18422.25|18419.94|18419.94|18422.49|18422.49|18419.71|18419.71|0
1701262800000|2023-11-29 13:00:00|18420.14|18420.14|18412.55|18412.55|18420.45|18420.45|18412.23|18412.23|0
1701263100000|2023-11-29 13:05:00|18412.59|18412.59|18414.63|18414.63|18414.88|18414.88|18412.11|18412.11|0
1701263400000|2023-11-29 13:10:00|18414.58|18414.58|18420.56|18420.56|18421.45|18421.45|18414.52|18414.52|0
1701263700000|2023-11-29 13:15:00|18420.59|18420.59|18422.46|18422.46|18422.58|18422.58|18420.17|18420.17|0
1701264000000|2023-11-29 13:20:00|18423.07|18423.07|18430.95|18430.95|18430.95|18430.95|18423.07|18423.07|0
1701264300000|2023-11-29 13:25:00|18431.05|18431.05|18432.44|18432.44|18432.44|18432.44|18430.97|18430.97|0
1701264600000|2023-11-29 13:30:00|18432.56|18432.56|18438.19|18438.19|18439.47|18439.47|18432.27|18432.27|0
1701264900000|2023-11-29 13:35:00|18438.24|18438.24|18429.01|18429.01|18438.83|18438.83|18428.89|18428.89|0
1701265200000|2023-11-29 13:40:00|18428.97|18428.97|18427.31|18427.31|18429.01|18429.01|18425.24|18425.24|0
1701265500000|2023-11-29 13:45:00|18427.28|18427.28|18420.29|18420.29|18427.28|18427.28|18420.29|18420.29|0
1701265800000|2023-11-29 13:50:00|18420.18|18420.18|18419.24|18419.24|18421.28|18421.28|18415.47|18415.47|0
1701266100000|2023-11-29 13:55:00|18419.32|18419.32|18422.91|18422.91|18423.77|18423.77|18419.18|18419.18|0
1701266400000|2023-11-29 14:00:00|18423.07|18423.07|18429.15|18429.15|18429.26|18429.26|18423.07|18423.07|0
1701266700000|2023-11-29 14:05:00|18428.77|18428.77|18433.74|18433.74|18434.28|18434.28|18427.95|18427.95|0
1701267000000|2023-11-29 14:10:00|18433.77|18433.77|18431.59|18431.59|18434.76|18434.76|18430.27|18430.27|0
1701267300000|2023-11-29 14:15:00|18431.63|18431.63|18429.86|18429.86|18431.75|18431.75|18428.7|18428.7|0
1701267600000|2023-11-29 14:20:00|18429.84|18429.84|18432.8|18432.8|18432.8|18432.8|18429.44|18429.44|0
1701267900000|2023-11-29 14:25:00|18432.95|18432.95|18443.84|18443.84|18443.84|18443.84|18432.82|18432.82|0
1701268200000|2023-11-29 14:30:00|18443.98|18443.98|18460.12|18460.12|18460.37|18460.37|18443.6|18443.6|0
1701268500000|2023-11-29 14:35:00|18460.26|18460.26|18455.54|18455.54|18462.4|18462.4|18453.82|18453.82|0
1701268800000|2023-11-29 14:40:00|18455.58|18455.58|18457.99|18457.99|18460.07|18460.07|18455.58|18455.58|0
1701269100000|2023-11-29 14:45:00|18458.02|18458.02|18455.46|18455.46|18460.34|18460.34|18455.36|18455.36|0
1701269400000|2023-11-29 14:50:00|18455.58|18455.58|18466.97|18466.97|18466.97|18466.97|18448.31|18448.31|0
1701269700000|2023-11-29 14:55:00|18467.13|18467.13|18469.22|18469.22|18475.35|18475.35|18465.88|18465.88|0
1701270000000|2023-11-29 15:00:00|18469.39|18469.39|18473.73|18473.73|18474.43|18474.43|18466|18466|0
1701270300000|2023-11-29 15:05:00|18473.89|18473.89|18467.25|18467.25|18473.89|18473.89|18465.88|18465.88|0
1701270600000|2023-11-29 15:10:00|18467.2|18467.2|18467.73|18467.73|18469.39|18469.39|18466.84|18466.84|0
1701270900000|2023-11-29 15:15:00|18467.58|18467.58|18469.83|18469.83|18471.89|18471.89|18467.28|18467.28|0
1701271200000|2023-11-29 15:20:00|18469.64|18469.64|18463.95|18463.95|18470.73|18470.73|18463.95|18463.95|0
1701271500000|2023-11-29 15:25:00|18464.08|18464.08|18461.63|18461.63|18464.66|18464.66|18461.46|18461.46|0
1701271800000|2023-11-29 15:30:00|18461.58|18461.58|18460.52|18460.52|18465.88|18465.88|18460.13|18460.13|0
1701272100000|2023-11-29 15:35:00|18460.1|18460.1|18463.87|18463.87|18463.87|18463.87|18459.13|18459.13|0
1701272400000|2023-11-29 15:40:00|18463.92|18463.92|18468.44|18468.44|18469.47|18469.47|18463.88|18463.88|0
1701272700000|2023-11-29 15:45:00|18468.66|18468.66|18471.54|18471.54|18471.87|18471.87|18467.27|18467.27|0
1701273000000|2023-11-29 15:50:00|18471.73|18471.73|18480.29|18480.29|18480.32|18480.32|18471.49|18471.49|0
1701273300000|2023-11-29 15:55:00|18480.44|18480.44|18486.51|18486.51|18487.02|18487.02|18480.39|18480.39|0
1701273600000|2023-11-29 16:00:00|18486.66|18486.66|18484.7|18484.7|18487.93|18487.93|18484.49|18484.49|0
1701273900000|2023-11-29 16:05:00|18484.59|18484.59|18481.79|18481.79|18486.88|18486.88|18479.69|18479.69|0
1701274200000|2023-11-29 16:10:00|18481.71|18481.71|18475.02|18475.02|18482.14|18482.14|18473.93|18473.93|0
1701274500000|2023-11-29 16:15:00|18474.8|18474.8|18469.8|18469.8|18475.57|18475.57|18469.22|18469.22|0
1701274800000|2023-11-29 16:20:00|18469.79|18469.79|18472.09|18472.09|18472.97|18472.97|18468.64|18468.64|0
1701275100000|2023-11-29 16:25:00|18472.05|18472.05|18470.14|18470.14|18472.67|18472.67|18470.04|18470.04|0
1701332100000|2023-11-30 08:15:00|18393.5|18393.5|18389.46|18389.46|18393.78|18393.78|18386.79|18386.79|0
1701332400000|2023-11-30 08:20:00|18389.28|18389.28|18395.27|18395.27|18396.81|18396.81|18389.19|18389.19|0
1701332700000|2023-11-30 08:25:00|18395.69|18395.69|18385.8|18385.8|18396.66|18396.66|18385.8|18385.8|0
1701333000000|2023-11-30 08:30:00|18386.03|18386.03|18378.85|18378.85|18387.1|18387.1|18378.01|18378.01|0
1701333300000|2023-11-30 08:35:00|18378.65|18378.65|18364.11|18364.11|18378.77|18378.77|18364.11|18364.11|0
1701333600000|2023-11-30 08:40:00|18363.7|18363.7|18345.26|18345.26|18363.7|18363.7|18345.26|18345.26|0
1701333900000|2023-11-30 08:45:00|18345.32|18345.32|18336.11|18336.11|18345.83|18345.83|18334.56|18334.56|0
1701334200000|2023-11-30 08:50:00|18336.22|18336.22|18335.13|18335.13|18336.95|18336.95|18334.58|18334.58|0
1701334500000|2023-11-30 08:55:00|18334.89|18334.89|18334.22|18334.22|18339.07|18339.07|18334.1|18334.1|0
1701334800000|2023-11-30 09:00:00|18333.18|18333.18|18344.48|18344.48|18344.48|18344.48|18332.63|18332.63|0
1701335100000|2023-11-30 09:05:00|18344.36|18344.36|18357.01|18357.01|18357.01|18357.01|18344.36|18344.36|0
1701335400000|2023-11-30 09:10:00|18357.04|18357.04|18362.66|18362.66|18363.21|18363.21|18357.04|18357.04|0
1701335700000|2023-11-30 09:15:00|18362.73|18362.73|18365.43|18365.43|18365.62|18365.62|18361.75|18361.75|0
1701336000000|2023-11-30 09:20:00|18365.47|18365.47|18368.68|18368.68|18370.11|18370.11|18365.08|18365.08|0
1701336300000|2023-11-30 09:25:00|18368.73|18368.73|18360.91|18360.91|18368.73|18368.73|18360.74|18360.74|0
1701336600000|2023-11-30 09:30:00|18360.93|18360.93|18361.09|18361.09|18363.95|18363.95|18358.7|18358.7|0
1701336900000|2023-11-30 09:35:00|18361.14|18361.14|18361.45|18361.45|18363.5|18363.5|18360.39|18360.39|0
1701337200000|2023-11-30 09:40:00|18361.39|18361.39|18364|18364|18364.36|18364.36|18360.79|18360.79|0
1701337500000|2023-11-30 09:45:00|18363.84|18363.84|18363.37|18363.37|18365.55|18365.55|18362.51|18362.51|0
1701337800000|2023-11-30 09:50:00|18363.2|18363.2|18359.91|18359.91|18364.28|18364.28|18359.91|18359.91|0
1701338100000|2023-11-30 09:55:00|18359.97|18359.97|18366.96|18366.96|18366.96|18366.96|18359.03|18359.03|0
1701338400000|2023-11-30 10:00:00|18367.28|18367.28|18375.89|18375.89|18376.54|18376.54|18367.28|18367.28|0
1701338700000|2023-11-30 10:05:00|18375.7|18375.7|18378.06|18378.06|18378.06|18378.06|18375.51|18375.51|0
1701339000000|2023-11-30 10:10:00|18378.18|18378.18|18385.71|18385.71|18385.79|18385.79|18377.89|18377.89|0
1701339300000|2023-11-30 10:15:00|18385.76|18385.76|18381.76|18381.76|18389.11|18389.11|18381.66|18381.66|0
1701339600000|2023-11-30 10:20:00|18381.78|18381.78|18380.36|18380.36|18382.76|18382.76|18380.07|18380.07|0
1701339900000|2023-11-30 10:25:00|18380.6|18380.6|18376.23|18376.23|18380.88|18380.88|18375.08|18375.08|0
1701340200000|2023-11-30 10:30:00|18376.42|18376.42|18375.13|18375.13|18380.64|18380.64|18374.31|18374.31|0
1701340500000|2023-11-30 10:35:00|18374.84|18374.84|18370.92|18370.92|18374.84|18374.84|18369.7|18369.7|0
1701340800000|2023-11-30 10:40:00|18370.89|18370.89|18366.8|18366.8|18372.97|18372.97|18366.74|18366.74|0
1701341100000|2023-11-30 10:45:00|18366.62|18366.62|18363.93|18363.93|18366.83|18366.83|18363.85|18363.85|0
1701341400000|2023-11-30 10:50:00|18363.78|18363.78|18351.8|18351.8|18363.78|18363.78|18349.74|18349.74|0
1701341700000|2023-11-30 10:55:00|18351.74|18351.74|18355.21|18355.21|18355.29|18355.29|18350.91|18350.91|0
1701342000000|2023-11-30 11:00:00|18355.29|18355.29|18366.55|18366.55|18367.47|18367.47|18354.58|18354.58|0
1701342300000|2023-11-30 11:05:00|18366.62|18366.62|18360.04|18360.04|18367.18|18367.18|18359.41|18359.41|0
1701342600000|2023-11-30 11:10:00|18359.88|18359.88|18358.91|18358.91|18361.41|18361.41|18358.76|18358.76|0
1701342900000|2023-11-30 11:15:00|18359.26|18359.26|18359.15|18359.15|18359.96|18359.96|18356.98|18356.98|0
1701343200000|2023-11-30 11:20:00|18359.28|18359.28|18357.76|18357.76|18359.84|18359.84|18357.25|18357.25|0
1701343500000|2023-11-30 11:25:00|18357.69|18357.69|18358.81|18358.81|18359.15|18359.15|18357.13|18357.13|0
1701343800000|2023-11-30 11:30:00|18358.91|18358.91|18359.35|18359.35|18359.81|18359.81|18358.52|18358.52|0
1701344100000|2023-11-30 11:35:00|18359.4|18359.4|18364.63|18364.63|18365|18365|18359.25|18359.25|0
1701344400000|2023-11-30 11:40:00|18364.66|18364.66|18366.93|18366.93|18367.18|18367.18|18364.08|18364.08|0
1701344700000|2023-11-30 11:45:00|18366.76|18366.76|18367.93|18367.93|18368.57|18368.57|18365.15|18365.15|0
1701345000000|2023-11-30 11:50:00|18367.78|18367.78|18369.3|18369.3|18369.67|18369.67|18367.36|18367.36|0
1701345300000|2023-11-30 11:55:00|18369.57|18369.57|18368.47|18368.47|18369.91|18369.91|18368.21|18368.21|0
1701345600000|2023-11-30 12:00:00|18368.4|18368.4|18373.78|18373.78|18374.09|18374.09|18368.4|18368.4|0
1701345900000|2023-11-30 12:05:00|18373.64|18373.64|18373.75|18373.75|18374.04|18374.04|18372.24|18372.24|0
1701346200000|2023-11-30 12:10:00|18373.84|18373.84|18382.92|18382.92|18383.44|18383.44|18373.75|18373.75|0
1701346500000|2023-11-30 12:15:00|18383.01|18383.01|18380.13|18380.13|18383.67|18383.67|18380.13|18380.13|0
1701346800000|2023-11-30 12:20:00|18380.2|18380.2|18379.34|18379.34|18380.27|18380.27|18377.69|18377.69|0
1701347100000|2023-11-30 12:25:00|18379.36|18379.36|18383.01|18383.01|18383.01|18383.01|18379.08|18379.08|0
1701347400000|2023-11-30 12:30:00|18383.09|18383.09|18380.81|18380.81|18383.14|18383.14|18380.54|18380.54|0
1701347700000|2023-11-30 12:35:00|18380.93|18380.93|18381.83|18381.83|18381.83|18381.83|18380.04|18380.04|0
1701348000000|2023-11-30 12:40:00|18381.93|18381.93|18381.76|18381.76|18383.4|18383.4|18381.51|18381.51|0
1701348300000|2023-11-30 12:45:00|18381.92|18381.92|18382.61|18382.61|18383.69|18383.69|18381.77|18381.77|0
1701348600000|2023-11-30 12:50:00|18382.66|18382.66|18383.52|18383.52|18384.08|18384.08|18382.44|18382.44|0
1701348900000|2023-11-30 12:55:00|18383.57|18383.57|18385.89|18385.89|18386.04|18386.04|18383.31|18383.31|0
1701349200000|2023-11-30 13:00:00|18385.93|18385.93|18384.13|18384.13|18387.04|18387.04|18383.21|18383.21|0
1701349500000|2023-11-30 13:05:00|18384.28|18384.28|18383.23|18383.23|18385|18385|18382.6|18382.6|0
1701349800000|2023-11-30 13:10:00|18383.15|18383.15|18379.93|18379.93|18383.38|18383.38|18379.69|18379.69|0
1701350100000|2023-11-30 13:15:00|18379.9|18379.9|18385.14|18385.14|18385.14|18385.14|18379.7|18379.7|0
1701350400000|2023-11-30 13:20:00|18385.25|18385.25|18397.06|18397.06|18397.4|18397.4|18385.25|18385.25|0
1701350700000|2023-11-30 13:25:00|18397.22|18397.22|18404.32|18404.32|18404.35|18404.35|18394.78|18394.78|0
1701351000000|2023-11-30 13:30:00|18404.4|18404.4|18400.5|18400.5|18407.36|18407.36|18399.37|18399.37|0
1701351300000|2023-11-30 13:35:00|18400.58|18400.58|18403.29|18403.29|18403.8|18403.8|18399.75|18399.75|0
1701351600000|2023-11-30 13:40:00|18403.37|18403.37|18403.01|18403.01|18404.17|18404.17|18401.33|18401.33|0
1701351900000|2023-11-30 13:45:00|18403.18|18403.18|18404.01|18404.01|18407.03|18407.03|18402.83|18402.83|0
1701352200000|2023-11-30 13:50:00|18404.06|18404.06|18382.36|18382.36|18404.75|18404.75|18382.22|18382.22|0
1701352500000|2023-11-30 13:55:00|18382.25|18382.25|18380.63|18380.63|18382.58|18382.58|18377.73|18377.73|0
1701352800000|2023-11-30 14:00:00|18380.49|18380.49|18371.62|18371.62|18380.49|18380.49|18369.35|18369.35|0
1701353100000|2023-11-30 14:05:00|18371.67|18371.67|18376.07|18376.07|18376.77|18376.77|18371.67|18371.67|0
1701353400000|2023-11-30 14:10:00|18376.02|18376.02|18372.91|18372.91|18377.53|18377.53|18372.91|18372.91|0
1701353700000|2023-11-30 14:15:00|18372.87|18372.87|18368.94|18368.94|18373.08|18373.08|18368.66|18368.66|0
1701354000000|2023-11-30 14:20:00|18368.9|18368.9|18366.87|18366.87|18368.9|18368.9|18366.19|18366.19|0
1701354300000|2023-11-30 14:25:00|18366.94|18366.94|18362.81|18362.81|18367.06|18367.06|18362.19|18362.19|0
1701354600000|2023-11-30 14:30:00|18362.84|18362.84|18328.07|18328.07|18363.41|18363.41|18328.07|18328.07|0
1701354900000|2023-11-30 14:35:00|18327.96|18327.96|18314.01|18314.01|18328.26|18328.26|18313.11|18313.11|0
1701355200000|2023-11-30 14:40:00|18313.93|18313.93|18300.48|18300.48|18314.55|18314.55|18288.97|18288.97|0
1701355500000|2023-11-30 14:45:00|18300.54|18300.54|18299.12|18299.12|18300.59|18300.59|18292.38|18292.38|0
1701355800000|2023-11-30 14:50:00|18299.27|18299.27|18322.56|18322.56|18322.56|18322.56|18299.27|18299.27|0
1701356100000|2023-11-30 14:55:00|18322.67|18322.67|18317.01|18317.01|18325.02|18325.02|18315.75|18315.75|0
1701356400000|2023-11-30 15:00:00|18316.93|18316.93|18305.76|18305.76|18320.72|18320.72|18305.69|18305.69|0
1701356700000|2023-11-30 15:05:00|18305.91|18305.91|18308.69|18308.69|18311.62|18311.62|18305.61|18305.61|0
1701357000000|2023-11-30 15:10:00|18308.67|18308.67|18314.14|18314.14|18314.2|18314.2|18307.67|18307.67|0
1701357300000|2023-11-30 15:15:00|18314.21|18314.21|18312.56|18312.56|18317.99|18317.99|18312.51|18312.51|0
1701357600000|2023-11-30 15:20:00|18312.62|18312.62|18314.27|18314.27|18316.4|18316.4|18310.54|18310.54|0
1701357900000|2023-11-30 15:25:00|18314.2|18314.2|18307.64|18307.64|18314.26|18314.26|18306.05|18306.05|0
1701358200000|2023-11-30 15:30:00|18307.52|18307.52|18312.16|18312.16|18312.92|18312.92|18304.63|18304.63|0
1701358500000|2023-11-30 15:35:00|18312.28|18312.28|18309.75|18309.75|18312.52|18312.52|18308.84|18308.84|0
1701358800000|2023-11-30 15:40:00|18309.78|18309.78|18316.41|18316.41|18317.51|18317.51|18309.78|18309.78|0
1701359100000|2023-11-30 15:45:00|18316.5|18316.5|18298.63|18298.63|18316.53|18316.53|18297.61|18297.61|0
1701359400000|2023-11-30 15:50:00|18298.65|18298.65|18300.78|18300.78|18303.04|18303.04|18298.28|18298.28|0
1701359700000|2023-11-30 15:55:00|18300.73|18300.73|18286.76|18286.76|18300.73|18300.73|18284.46|18284.46|0
1701360000000|2023-11-30 16:00:00|18286.78|18286.78|18290.71|18290.71|18292.78|18292.78|18286.78|18286.78|0
1701360300000|2023-11-30 16:05:00|18290.75|18290.75|18292.11|18292.11|18292.26|18292.26|18286|18286|0
1701360600000|2023-11-30 16:10:00|18292.2|18292.2|18291.05|18291.05|18294.74|18294.74|18288.92|18288.92|0
1701360900000|2023-11-30 16:15:00|18290.99|18290.99|18283.76|18283.76|18291.95|18291.95|18283.76|18283.76|0
1701361200000|2023-11-30 16:20:00|18283.68|18283.68|18267.92|18267.92|18283.74|18283.74|18267.19|18267.19|0
1701361500000|2023-11-30 16:25:00|18267.96|18267.96|18255.2|18255.2|18267.96|18267.96|18253.86|18253.86|0
1701418500000|2023-12-01 08:15:00|18290.95|18290.95|18269.64|18269.64|18291.56|18291.56|18268.38|18268.38|0
1701418800000|2023-12-01 08:20:00|18268.01|18268.01|18253.9|18253.9|18268.01|18268.01|18253.9|18253.9|0
1701419100000|2023-12-01 08:25:00|18253.42|18253.42|18249.85|18249.85|18254.61|18254.61|18248.34|18248.34|0
1701419400000|2023-12-01 08:30:00|18249.97|18249.97|18262.83|18262.83|18266.65|18266.65|18248.89|18248.89|0
1701419700000|2023-12-01 08:35:00|18263.04|18263.04|18268.35|18268.35|18268.77|18268.77|18263.04|18263.04|0
1701420000000|2023-12-01 08:40:00|18268.39|18268.39|18267.54|18267.54|18271.04|18271.04|18266.85|18266.85|0
1701420300000|2023-12-01 08:45:00|18267.65|18267.65|18274.97|18274.97|18275.39|18275.39|18267.65|18267.65|0
1701420600000|2023-12-01 08:50:00|18274.72|18274.72|18295.93|18295.93|18296.01|18296.01|18274.67|18274.67|0
1701420900000|2023-12-01 08:55:00|18296.38|18296.38|18307|18307|18307|18307|18296.38|18296.38|0
1701421200000|2023-12-01 09:00:00|18307.17|18307.17|18336.64|18336.64|18337.14|18337.14|18307.05|18307.05|0
1701421500000|2023-12-01 09:05:00|18336.73|18336.73|18330.97|18330.97|18336.86|18336.86|18330.76|18330.76|0
1701421800000|2023-12-01 09:10:00|18330.93|18330.93|18331.36|18331.36|18333.93|18333.93|18330.89|18330.89|0
1701422100000|2023-12-01 09:15:00|18331.26|18331.26|18332.99|18332.99|18333.23|18333.23|18328.82|18328.82|0
1701422400000|2023-12-01 09:20:00|18332.94|18332.94|18322.02|18322.02|18333.19|18333.19|18321.83|18321.83|0
1701422700000|2023-12-01 09:25:00|18321.87|18321.87|18324.53|18324.53|18324.77|18324.77|18319.37|18319.37|0
1701423000000|2023-12-01 09:30:00|18324.86|18324.86|18331.33|18331.33|18332.31|18332.31|18324.03|18324.03|0
1701423300000|2023-12-01 09:35:00|18331.08|18331.08|18328.4|18328.4|18331.08|18331.08|18324.47|18324.47|0
1701423600000|2023-12-01 09:40:00|18328.43|18328.43|18328.22|18328.22|18328.75|18328.75|18326.71|18326.71|0
1701423900000|2023-12-01 09:45:00|18328.19|18328.19|18328.52|18328.52|18329.63|18329.63|18327.87|18327.87|0
1701424200000|2023-12-01 09:50:00|18328.46|18328.46|18324.26|18324.26|18328.84|18328.84|18323.82|18323.82|0
1701424500000|2023-12-01 09:55:00|18324.17|18324.17|18319.15|18319.15|18324.25|18324.25|18319.15|18319.15|0
1701424800000|2023-12-01 10:00:00|18319.12|18319.12|18312.53|18312.53|18319.31|18319.31|18312.08|18312.08|0
1701425100000|2023-12-01 10:05:00|18312.5|18312.5|18312.26|18312.26|18313.45|18313.45|18311.65|18311.65|0
1701425400000|2023-12-01 10:10:00|18312.2|18312.2|18307.66|18307.66|18312.39|18312.39|18305.89|18305.89|0
1701425700000|2023-12-01 10:15:00|18307.69|18307.69|18314.75|18314.75|18314.8|18314.8|18307.69|18307.69|0
1701426000000|2023-12-01 10:20:00|18314.61|18314.61|18307.43|18307.43|18315.08|18315.08|18307.31|18307.31|0
1701426300000|2023-12-01 10:25:00|18307.35|18307.35|18305.32|18305.32|18307.76|18307.76|18305.32|18305.32|0
1701426600000|2023-12-01 10:30:00|18305.27|18305.27|18304.47|18304.47|18305.51|18305.51|18304.03|18304.03|0
1701426900000|2023-12-01 10:35:00|18304.52|18304.52|18303.17|18303.17|18304.94|18304.94|18302.34|18302.34|0
1701427200000|2023-12-01 10:40:00|18302.97|18302.97|18300.03|18300.03|18303.07|18303.07|18298.11|18298.11|0
1701427500000|2023-12-01 10:45:00|18300.19|18300.19|18305.67|18305.67|18305.67|18305.67|18297.98|18297.98|0
1701427800000|2023-12-01 10:50:00|18305.79|18305.79|18286.25|18286.25|18305.79|18305.79|18286.25|18286.25|0
1701428100000|2023-12-01 10:55:00|18286.08|18286.08|18278.44|18278.44|18286.61|18286.61|18278.44|18278.44|0
1701428400000|2023-12-01 11:00:00|18278.52|18278.52|18281.85|18281.85|18281.99|18281.99|18276.43|18276.43|0
1701428700000|2023-12-01 11:05:00|18281.92|18281.92|18275.76|18275.76|18282.89|18282.89|18275.76|18275.76|0
1701429000000|2023-12-01 11:10:00|18275.84|18275.84|18277.65|18277.65|18277.78|18277.78|18275.76|18275.76|0
1701429300000|2023-12-01 11:15:00|18277.76|18277.76|18280.12|18280.12|18280.47|18280.47|18277.7|18277.7|0
1701429600000|2023-12-01 11:20:00|18280.22|18280.22|18283.85|18283.85|18284.89|18284.89|18280.13|18280.13|0
1701429900000|2023-12-01 11:25:00|18283.86|18283.86|18276.49|18276.49|18284.01|18284.01|18276.49|18276.49|0
1701430200000|2023-12-01 11:30:00|18276.46|18276.46|18267.1|18267.1|18277.03|18277.03|18266.9|18266.9|0
1701430500000|2023-12-01 11:35:00|18267.08|18267.08|18261.08|18261.08|18267.3|18267.3|18261.08|18261.08|0
1701430800000|2023-12-01 11:40:00|18261.02|18261.02|18261.91|18261.91|18261.93|18261.93|18259.08|18259.08|0
1701431100000|2023-12-01 11:45:00|18262.01|18262.01|18267.54|18267.54|18269.47|18269.47|18262.01|18262.01|0
1701431400000|2023-12-01 11:50:00|18267.46|18267.46|18269.97|18269.97|18269.99|18269.99|18267.01|18267.01|0
1701431700000|2023-12-01 11:55:00|18270.01|18270.01|18277.73|18277.73|18277.97|18277.97|18269.78|18269.78|0
1701432000000|2023-12-01 12:00:00|18277.6|18277.6|18276.55|18276.55|18278.11|18278.11|18276.23|18276.23|0
1701432300000|2023-12-01 12:05:00|18276.32|18276.32|18277.51|18277.51|18278.79|18278.79|18275.85|18275.85|0
1701432600000|2023-12-01 12:10:00|18277.59|18277.59|18275.75|18275.75|18277.94|18277.94|18275.08|18275.08|0
1701432900000|2023-12-01 12:15:00|18275.68|18275.68|18272.1|18272.1|18276.07|18276.07|18272.08|18272.08|0
1701433200000|2023-12-01 12:20:00|18271.99|18271.99|18268.24|18268.24|18271.99|18271.99|18267.36|18267.36|0
1701433500000|2023-12-01 12:25:00|18268.2|18268.2|18272.46|18272.46|18272.46|18272.46|18267.68|18267.68|0
1701433800000|2023-12-01 12:30:00|18272.42|18272.42|18284.5|18284.5|18284.53|18284.53|18272.42|18272.42|0
1701434100000|2023-12-01 12:35:00|18284.42|18284.42|18290.03|18290.03|18291.06|18291.06|18284.41|18284.41|0
1701434400000|2023-12-01 12:40:00|18290.09|18290.09|18289.55|18289.55|18290.96|18290.96|18289.4|18289.4|0
1701434700000|2023-12-01 12:45:00|18289.67|18289.67|18288.88|18288.88|18292.11|18292.11|18288.84|18288.84|0
1701435000000|2023-12-01 12:50:00|18288.99|18288.99|18290.71|18290.71|18290.71|18290.71|18288.14|18288.14|0
1701435300000|2023-12-01 12:55:00|18290.78|18290.78|18290.03|18290.03|18291.05|18291.05|18289.56|18289.56|0
1701435600000|2023-12-01 13:00:00|18290.13|18290.13|18299.03|18299.03|18299.4|18299.4|18290.08|18290.08|0
1701435900000|2023-12-01 13:05:00|18298.82|18298.82|18297.93|18297.93|18299.21|18299.21|18296.56|18296.56|0
1701436200000|2023-12-01 13:10:00|18297.95|18297.95|18295.6|18295.6|18298.01|18298.01|18295.18|18295.18|0
1701436500000|2023-12-01 13:15:00|18295.74|18295.74|18297.41|18297.41|18297.76|18297.76|18294.81|18294.81|0
1701436800000|2023-12-01 13:20:00|18297.3|18297.3|18297.08|18297.08|18297.38|18297.38|18295.09|18295.09|0
1701437100000|2023-12-01 13:25:00|18297.03|18297.03|18299.83|18299.83|18299.83|18299.83|18296.79|18296.79|0
1701437400000|2023-12-01 13:30:00|18299.94|18299.94|18295.01|18295.01|18302.93|18302.93|18294.85|18294.85|0
1701437700000|2023-12-01 13:35:00|18295.02|18295.02|18293.21|18293.21|18295.68|18295.68|18292.88|18292.88|0
1701438000000|2023-12-01 13:40:00|18293.31|18293.31|18293.87|18293.87|18294.31|18294.31|18292.71|18292.71|0
1701438300000|2023-12-01 13:45:00|18293.78|18293.78|18286.18|18286.18|18294.03|18294.03|18285.97|18285.97|0
1701438600000|2023-12-01 13:50:00|18286.27|18286.27|18280.98|18280.98|18286.27|18286.27|18280.53|18280.53|0
1701438900000|2023-12-01 13:55:00|18281.08|18281.08|18281.43|18281.43|18285.06|18285.06|18279.94|18279.94|0
1701439200000|2023-12-01 14:00:00|18281.4|18281.4|18281.11|18281.11|18283.06|18283.06|18280.74|18280.74|0
1701439500000|2023-12-01 14:05:00|18280.95|18280.95|18277.67|18277.67|18281.13|18281.13|18277.52|18277.52|0
1701439800000|2023-12-01 14:10:00|18277.62|18277.62|18272.33|18272.33|18277.68|18277.68|18271.83|18271.83|0
1701440100000|2023-12-01 14:15:00|18272.25|18272.25|18274.05|18274.05|18274.15|18274.15|18271.02|18271.02|0
1701440400000|2023-12-01 14:20:00|18273.99|18273.99|18273.37|18273.37|18274.45|18274.45|18272.5|18272.5|0
1701440700000|2023-12-01 14:25:00|18273.57|18273.57|18273.38|18273.38|18277.07|18277.07|18272.87|18272.87|0
1701441000000|2023-12-01 14:30:00|18273.48|18273.48|18269.44|18269.44|18273.75|18273.75|18263.81|18263.81|0
1701441300000|2023-12-01 14:35:00|18269.37|18269.37|18288.64|18288.64|18290.57|18290.57|18268.89|18268.89|0
1701441600000|2023-12-01 14:40:00|18288.59|18288.59|18305.24|18305.24|18305.24|18305.24|18288.21|18288.21|0
1701441900000|2023-12-01 14:45:00|18305.29|18305.29|18326.68|18326.68|18331.54|18331.54|18305.29|18305.29|0
1701442200000|2023-12-01 14:50:00|18326.74|18326.74|18326.97|18326.97|18326.97|18326.97|18321.54|18321.54|0
1701442500000|2023-12-01 14:55:00|18327.16|18327.16|18334.26|18334.26|18334.26|18334.26|18326.61|18326.61|0
1701442800000|2023-12-01 15:00:00|18334.9|18334.9|18355.18|18355.18|18355.49|18355.49|18334.9|18334.9|0
1701443100000|2023-12-01 15:05:00|18355.25|18355.25|18375.94|18375.94|18376.7|18376.7|18353.71|18353.71|0
1701443400000|2023-12-01 15:10:00|18375.5|18375.5|18379.79|18379.79|18379.79|18379.79|18373.24|18373.24|0
1701443700000|2023-12-01 15:15:00|18379.84|18379.84|18388.69|18388.69|18389.77|18389.77|18379.84|18379.84|0
1701444000000|2023-12-01 15:20:00|18389.09|18389.09|18399.31|18399.31|18399.85|18399.85|18389.06|18389.06|0
1701444300000|2023-12-01 15:25:00|18399.23|18399.23|18391.66|18391.66|18399.27|18399.27|18387.81|18387.81|0
1701444600000|2023-12-01 15:30:00|18391.51|18391.51|18397.33|18397.33|18401.97|18401.97|18390.62|18390.62|0
1701444900000|2023-12-01 15:35:00|18397.28|18397.28|18392.49|18392.49|18397.44|18397.44|18392.49|18392.49|0
1701445200000|2023-12-01 15:40:00|18392.35|18392.35|18385.41|18385.41|18392.73|18392.73|18384.21|18384.21|0
1701445500000|2023-12-01 15:45:00|18385.12|18385.12|18393.67|18393.67|18393.67|18393.67|18384.77|18384.77|0
1701445800000|2023-12-01 15:50:00|18393.92|18393.92|18395.11|18395.11|18397.62|18397.62|18392.89|18392.89|0
1701446100000|2023-12-01 15:55:00|18395.15|18395.15|18392.25|18392.25|18396.06|18396.06|18391.84|18391.84|0
1701446400000|2023-12-01 16:00:00|18392.17|18392.17|18368.93|18368.93|18392.17|18392.17|18362.58|18362.58|0
1701446700000|2023-12-01 16:05:00|18368.88|18368.88|18379.12|18379.12|18379.12|18379.12|18365.6|18365.6|0
1701447000000|2023-12-01 16:10:00|18379.16|18379.16|18400.23|18400.23|18400.23|18400.23|18379.16|18379.16|0
1701447300000|2023-12-01 16:15:00|18400.2|18400.2|18402.88|18402.88|18403.58|18403.58|18399.37|18399.37|0
1701447600000|2023-12-01 16:20:00|18402.79|18402.79|18398.98|18398.98|18402.87|18402.87|18397.46|18397.46|0
1701447900000|2023-12-01 16:25:00|18399.09|18399.09|18402.93|18402.93|18403.75|18403.75|18398.95|18398.95|0
1701677700000|2023-12-04 08:15:00|18491.38|18491.38|18495.05|18495.05|18495.54|18495.54|18490.03|18490.03|0
1701678000000|2023-12-04 08:20:00|18494.99|18494.99|18470.87|18470.87|18494.99|18494.99|18470.84|18470.84|0
1701678300000|2023-12-04 08:25:00|18470.94|18470.94|18474.33|18474.33|18475.05|18475.05|18469.04|18469.04|0
1701678600000|2023-12-04 08:30:00|18474.85|18474.85|18498.34|18498.34|18499.24|18499.24|18474.38|18474.38|0
1701678900000|2023-12-04 08:35:00|18498.23|18498.23|18516.28|18516.28|18516.28|18516.28|18495.33|18495.33|0
1701679200000|2023-12-04 08:40:00|18516.39|18516.39|18531.76|18531.76|18531.76|18531.76|18516.31|18516.31|0
1701679500000|2023-12-04 08:45:00|18531.82|18531.82|18527.71|18527.71|18532.88|18532.88|18525.99|18525.99|0
1701679800000|2023-12-04 08:50:00|18528.09|18528.09|18524.1|18524.1|18529.39|18529.39|18522.8|18522.8|0
1701680100000|2023-12-04 08:55:00|18524.04|18524.04|18509.18|18509.18|18524.04|18524.04|18509.18|18509.18|0
1701680400000|2023-12-04 09:00:00|18508.68|18508.68|18495.46|18495.46|18508.68|18508.68|18495.1|18495.1|0
1701680700000|2023-12-04 09:05:00|18495.4|18495.4|18475.5|18475.5|18495.55|18495.55|18474.86|18474.86|0
1701681000000|2023-12-04 09:10:00|18475.4|18475.4|18461.5|18461.5|18475.4|18475.4|18461.5|18461.5|0
1701681300000|2023-12-04 09:15:00|18461.44|18461.44|18459.76|18459.76|18461.44|18461.44|18455.51|18455.51|0
1701681600000|2023-12-04 09:20:00|18459.83|18459.83|18456.5|18456.5|18459.85|18459.85|18455.86|18455.86|0
1701681900000|2023-12-04 09:25:00|18456.43|18456.43|18455.34|18455.34|18460.19|18460.19|18454.67|18454.67|0
1701682200000|2023-12-04 09:30:00|18455.39|18455.39|18440.84|18440.84|18455.41|18455.41|18440.84|18440.84|0
1701682500000|2023-12-04 09:35:00|18440.93|18440.93|18431.14|18431.14|18441.61|18441.61|18430.96|18430.96|0
1701682800000|2023-12-04 09:40:00|18431.23|18431.23|18442.33|18442.33|18442.72|18442.72|18431.06|18431.06|0
1701683100000|2023-12-04 09:45:00|18442.42|18442.42|18451.64|18451.64|18451.64|18451.64|18441.09|18441.09|0
1701683400000|2023-12-04 09:50:00|18451.73|18451.73|18453.54|18453.54|18453.84|18453.84|18450.36|18450.36|0
1701683700000|2023-12-04 09:55:00|18453.3|18453.3|18458.98|18458.98|18459.27|18459.27|18453.3|18453.3|0
1701684000000|2023-12-04 10:00:00|18458.94|18458.94|18460.64|18460.64|18462.52|18462.52|18458.29|18458.29|0
1701684300000|2023-12-04 10:05:00|18460.71|18460.71|18467.04|18467.04|18467.93|18467.93|18460.26|18460.26|0
1701684600000|2023-12-04 10:10:00|18467.07|18467.07|18469.12|18469.12|18469.12|18469.12|18465.98|18465.98|0
1701684900000|2023-12-04 10:15:00|18469.34|18469.34|18480.99|18480.99|18481.15|18481.15|18469.34|18469.34|0
1701685200000|2023-12-04 10:20:00|18481.19|18481.19|18484.58|18484.58|18485.21|18485.21|18480.87|18480.87|0
1701685500000|2023-12-04 10:25:00|18484.74|18484.74|18486.12|18486.12|18487.31|18487.31|18483.52|18483.52|0
1701685800000|2023-12-04 10:30:00|18486.2|18486.2|18493.53|18493.53|18494.69|18494.69|18486.11|18486.11|0
1701686100000|2023-12-04 10:35:00|18493.49|18493.49|18486.89|18486.89|18493.83|18493.83|18486.76|18486.76|0
1701686400000|2023-12-04 10:40:00|18487.04|18487.04|18471.91|18471.91|18487.66|18487.66|18471.91|18471.91|0
1701686700000|2023-12-04 10:45:00|18471.75|18471.75|18474.39|18474.39|18474.45|18474.45|18469.75|18469.75|0
1701687000000|2023-12-04 10:50:00|18474.43|18474.43|18473.91|18473.91|18475.63|18475.63|18473.76|18473.76|0
1701687300000|2023-12-04 10:55:00|18473.84|18473.84|18475.16|18475.16|18475.53|18475.53|18473.41|18473.41|0
1701687600000|2023-12-04 11:00:00|18475.73|18475.73|18481.97|18481.97|18481.97|18481.97|18475.59|18475.59|0
1701687900000|2023-12-04 11:05:00|18481.84|18481.84|18473.69|18473.69|18482.7|18482.7|18472.4|18472.4|0
1701688200000|2023-12-04 11:10:00|18473.61|18473.61|18475.49|18475.49|18475.76|18475.76|18473.49|18473.49|0
1701688500000|2023-12-04 11:15:00|18475.62|18475.62|18472.83|18472.83|18475.62|18475.62|18472.66|18472.66|0
1701688800000|2023-12-04 11:20:00|18472.71|18472.71|18473.04|18473.04|18474.71|18474.71|18472.15|18472.15|0
1701689100000|2023-12-04 11:25:00|18473.11|18473.11|18475.77|18475.77|18475.94|18475.94|18472.4|18472.4|0
1701689400000|2023-12-04 11:30:00|18475.89|18475.89|18474.81|18474.81|18477.52|18477.52|18473.88|18473.88|0
1701689700000|2023-12-04 11:35:00|18474.77|18474.77|18473.12|18473.12|18475.55|18475.55|18473.12|18473.12|0
1701690000000|2023-12-04 11:40:00|18473.08|18473.08|18473.34|18473.34|18474.78|18474.78|18471.85|18471.85|0
1701690300000|2023-12-04 11:45:00|18473.31|18473.31|18473.51|18473.51|18473.53|18473.53|18472.06|18472.06|0
1701690600000|2023-12-04 11:50:00|18473.41|18473.41|18468.22|18468.22|18473.41|18473.41|18467.23|18467.23|0
1701690900000|2023-12-04 11:55:00|18468.45|18468.45|18468.47|18468.47|18469.61|18469.61|18467.18|18467.18|0
1701691200000|2023-12-04 12:00:00|18468.54|18468.54|18439.64|18439.64|18468.74|18468.74|18439.64|18439.64|0
1701691500000|2023-12-04 12:05:00|18439.29|18439.29|18436.41|18436.41|18439.29|18439.29|18436.41|18436.41|0
1701691800000|2023-12-04 12:10:00|18436.34|18436.34|18430.88|18430.88|18436.76|18436.76|18430.34|18430.34|0
1701692100000|2023-12-04 12:15:00|18430.95|18430.95|18435.79|18435.79|18435.79|18435.79|18430.38|18430.38|0
1701692400000|2023-12-04 12:20:00|18436.01|18436.01|18431.93|18431.93|18436.02|18436.02|18431.72|18431.72|0
1701692700000|2023-12-04 12:25:00|18432|18432|18437.43|18437.43|18437.43|18437.43|18432|18432|0
1701693000000|2023-12-04 12:30:00|18437.47|18437.47|18434.76|18434.76|18437.51|18437.51|18434.04|18434.04|0
1701693300000|2023-12-04 12:35:00|18434.82|18434.82|18436.87|18436.87|18437.11|18437.11|18434.82|18434.82|0
1701693600000|2023-12-04 12:40:00|18436.78|18436.78|18438.26|18438.26|18438.84|18438.84|18436.37|18436.37|0
1701693900000|2023-12-04 12:45:00|18438.2|18438.2|18443.26|18443.26|18443.45|18443.45|18438.2|18438.2|0
1701694200000|2023-12-04 12:50:00|18443.3|18443.3|18442.06|18442.06|18444.05|18444.05|18442|18442|0
1701694500000|2023-12-04 12:55:00|18442.12|18442.12|18442.97|18442.97|18446.81|18446.81|18442.12|18442.12|0
1701694800000|2023-12-04 13:00:00|18442.91|18442.91|18442.53|18442.53|18443.21|18443.21|18441.56|18441.56|0
1701695100000|2023-12-04 13:05:00|18442.65|18442.65|18440.48|18440.48|18442.76|18442.76|18440.08|18440.08|0
1701695400000|2023-12-04 13:10:00|18440.34|18440.34|18440.93|18440.93|18441.12|18441.12|18439.04|18439.04|0
1701695700000|2023-12-04 13:15:00|18441.02|18441.02|18444.77|18444.77|18445.02|18445.02|18440.91|18440.91|0
1701696000000|2023-12-04 13:20:00|18444.68|18444.68|18443.83|18443.83|18444.88|18444.88|18443.03|18443.03|0
1701696300000|2023-12-04 13:25:00|18443.88|18443.88|18441.72|18441.72|18448.07|18448.07|18441.68|18441.68|0
1701696600000|2023-12-04 13:30:00|18441.76|18441.76|18427.09|18427.09|18441.8|18441.8|18427.09|18427.09|0
1701696900000|2023-12-04 13:35:00|18427.17|18427.17|18407.85|18407.85|18427.17|18427.17|18407.72|18407.72|0
1701697200000|2023-12-04 13:40:00|18407.76|18407.76|18402.09|18402.09|18407.8|18407.8|18402.09|18402.09|0
1701697500000|2023-12-04 13:45:00|18402.05|18402.05|18388.8|18388.8|18402.07|18402.07|18388.8|18388.8|0
1701697800000|2023-12-04 13:50:00|18389.01|18389.01|18389.6|18389.6|18390.84|18390.84|18385.73|18385.73|0
1701698100000|2023-12-04 13:55:00|18389.52|18389.52|18383.98|18383.98|18390.16|18390.16|18383.63|18383.63|0
1701698400000|2023-12-04 14:00:00|18383.81|18383.81|18376.23|18376.23|18383.81|18383.81|18376.1|18376.1|0
1701698700000|2023-12-04 14:05:00|18376.26|18376.26|18378.46|18378.46|18383.75|18383.75|18376.01|18376.01|0
1701699000000|2023-12-04 14:10:00|18378.36|18378.36|18372.34|18372.34|18378.55|18378.55|18372.23|18372.23|0
1701699300000|2023-12-04 14:15:00|18372.39|18372.39|18359.23|18359.23|18372.45|18372.45|18358.62|18358.62|0
1701699600000|2023-12-04 14:20:00|18359.41|18359.41|18363.43|18363.43|18363.8|18363.8|18357.86|18357.86|0
1701699900000|2023-12-04 14:25:00|18363.58|18363.58|18360.98|18360.98|18363.94|18363.94|18357.39|18357.39|0
1701700200000|2023-12-04 14:30:00|18361.36|18361.36|18389.65|18389.65|18389.7|18389.7|18361.36|18361.36|0
1701700500000|2023-12-04 14:35:00|18389.7|18389.7|18413.29|18413.29|18413.63|18413.63|18389.7|18389.7|0
1701700800000|2023-12-04 14:40:00|18413.41|18413.41|18421.3|18421.3|18424.83|18424.83|18413.03|18413.03|0
1701701100000|2023-12-04 14:45:00|18421.25|18421.25|18434.01|18434.01|18434.16|18434.16|18420.05|18420.05|0
1701701400000|2023-12-04 14:50:00|18433.98|18433.98|18420.96|18420.96|18434|18434|18420.83|18420.83|0
1701701700000|2023-12-04 14:55:00|18420.94|18420.94|18410.41|18410.41|18421|18421|18410.14|18410.14|0
1701702000000|2023-12-04 15:00:00|18410.61|18410.61|18415.9|18415.9|18416.78|18416.78|18409.07|18409.07|0
1701702300000|2023-12-04 15:05:00|18415.82|18415.82|18424.03|18424.03|18424.53|18424.53|18414.78|18414.78|0
1701702600000|2023-12-04 15:10:00|18424.1|18424.1|18424.28|18424.28|18437.42|18437.42|18423.69|18423.69|0
1701702900000|2023-12-04 15:15:00|18424.35|18424.35|18428.99|18428.99|18430.72|18430.72|18424.29|18424.29|0
1701703200000|2023-12-04 15:20:00|18429.14|18429.14|18420.05|18420.05|18430.5|18430.5|18420.05|18420.05|0
1701703500000|2023-12-04 15:25:00|18420.02|18420.02|18410.92|18410.92|18420.05|18420.05|18410.92|18410.92|0
1701703800000|2023-12-04 15:30:00|18410.85|18410.85|18381.55|18381.55|18410.85|18410.85|18381.55|18381.55|0
1701704100000|2023-12-04 15:35:00|18381.5|18381.5|18375.91|18375.91|18381.61|18381.61|18375.14|18375.14|0
1701704400000|2023-12-04 15:40:00|18376.08|18376.08|18373.29|18373.29|18376.11|18376.11|18370.83|18370.83|0
1701704700000|2023-12-04 15:45:00|18373.51|18373.51|18378.28|18378.28|18379.08|18379.08|18372.83|18372.83|0
1701705000000|2023-12-04 15:50:00|18378.24|18378.24|18379.7|18379.7|18380.27|18380.27|18376.36|18376.36|0
1701705300000|2023-12-04 15:55:00|18379.81|18379.81|18363.06|18363.06|18381.05|18381.05|18363.03|18363.03|0
1701705600000|2023-12-04 16:00:00|18362.78|18362.78|18350.68|18350.68|18362.78|18362.78|18350.68|18350.68|0
1701705900000|2023-12-04 16:05:00|18350.64|18350.64|18349.87|18349.87|18351.62|18351.62|18344.36|18344.36|0
1701706200000|2023-12-04 16:10:00|18349.92|18349.92|18346.77|18346.77|18351.92|18351.92|18345.18|18345.18|0
1701706500000|2023-12-04 16:15:00|18346.68|18346.68|18343.08|18343.08|18347.46|18347.46|18342.8|18342.8|0
1701706800000|2023-12-04 16:20:00|18343.05|18343.05|18348.8|18348.8|18349.49|18349.49|18343.04|18343.04|0
1701707100000|2023-12-04 16:25:00|18348.83|18348.83|18352.52|18352.52|18352.52|18352.52|18346.34|18346.34|0
1701764100000|2023-12-05 08:15:00|18369.49|18369.49|18373.58|18373.58|18376.27|18376.27|18367.71|18367.71|0
1701764400000|2023-12-05 08:20:00|18373.33|18373.33|18380.9|18380.9|18381.23|18381.23|18373.33|18373.33|0
1701764700000|2023-12-05 08:25:00|18380.73|18380.73|18367.93|18367.93|18380.92|18380.92|18367.85|18367.85|0
1701765000000|2023-12-05 08:30:00|18367.67|18367.67|18363.89|18363.89|18368.95|18368.95|18363.84|18363.84|0
1701765300000|2023-12-05 08:35:00|18363.9|18363.9|18363.71|18363.71|18364.16|18364.16|18361.09|18361.09|0
1701765600000|2023-12-05 08:40:00|18363.64|18363.64|18370.18|18370.18|18372.45|18372.45|18363.64|18363.64|0
1701765900000|2023-12-05 08:45:00|18370.3|18370.3|18350.73|18350.73|18370.49|18370.49|18350.45|18350.45|0
1701766200000|2023-12-05 08:50:00|18350.78|18350.78|18350.22|18350.22|18351.87|18351.87|18349.92|18349.92|0
1701766500000|2023-12-05 08:55:00|18350.18|18350.18|18365.13|18365.13|18365.21|18365.21|18350.18|18350.18|0
1701766800000|2023-12-05 09:00:00|18365.24|18365.24|18367.47|18367.47|18370.31|18370.31|18365.24|18365.24|0
1701767100000|2023-12-05 09:05:00|18367.7|18367.7|18371.22|18371.22|18371.35|18371.35|18366.11|18366.11|0
1701767400000|2023-12-05 09:10:00|18371.49|18371.49|18379.86|18379.86|18380.03|18380.03|18371.49|18371.49|0
1701767700000|2023-12-05 09:15:00|18379.98|18379.98|18392.11|18392.11|18392.81|18392.81|18379.96|18379.96|0
1701768000000|2023-12-05 09:20:00|18391.24|18391.24|18395.32|18395.32|18395.64|18395.64|18389.3|18389.3|0
1701768300000|2023-12-05 09:25:00|18395.77|18395.77|18406.92|18406.92|18407.64|18407.64|18395.63|18395.63|0
1701768600000|2023-12-05 09:30:00|18406.77|18406.77|18408.36|18408.36|18409.45|18409.45|18406.4|18406.4|0
1701768900000|2023-12-05 09:35:00|18408.39|18408.39|18411.44|18411.44|18411.78|18411.78|18408.39|18408.39|0
1701769200000|2023-12-05 09:40:00|18411.46|18411.46|18415.84|18415.84|18415.84|18415.84|18411.46|18411.46|0
1701769500000|2023-12-05 09:45:00|18415.98|18415.98|18420.18|18420.18|18420.21|18420.21|18415.51|18415.51|0
1701769800000|2023-12-05 09:50:00|18420.4|18420.4|18425.71|18425.71|18426.61|18426.61|18420.1|18420.1|0
1701770100000|2023-12-05 09:55:00|18426.35|18426.35|18425.67|18425.67|18430.08|18430.08|18425.67|18425.67|0
1701770400000|2023-12-05 10:00:00|18425.83|18425.83|18419.89|18419.89|18425.83|18425.83|18419.89|18419.89|0
1701770700000|2023-12-05 10:05:00|18419.78|18419.78|18415.35|18415.35|18419.97|18419.97|18415.25|18415.25|0
1701771000000|2023-12-05 10:10:00|18415.55|18415.55|18409.28|18409.28|18416.38|18416.38|18409.28|18409.28|0
1701771300000|2023-12-05 10:15:00|18409.24|18409.24|18410.29|18410.29|18413.36|18413.36|18409.24|18409.24|0
1701771600000|2023-12-05 10:20:00|18410.34|18410.34|18414.83|18414.83|18415.73|18415.73|18409.68|18409.68|0
1701771900000|2023-12-05 10:25:00|18414.72|18414.72|18410.51|18410.51|18415.63|18415.63|18409.55|18409.55|0
1701772200000|2023-12-05 10:30:00|18410.46|18410.46|18412.55|18412.55|18413.85|18413.85|18409.72|18409.72|0
1701772500000|2023-12-05 10:35:00|18412.42|18412.42|18412.37|18412.37|18413.58|18413.58|18411.96|18411.96|0
1701772800000|2023-12-05 10:40:00|18412.41|18412.41|18405.4|18405.4|18412.54|18412.54|18404.85|18404.85|0
1701773100000|2023-12-05 10:45:00|18405.35|18405.35|18411.71|18411.71|18412.19|18412.19|18405.23|18405.23|0
1701773400000|2023-12-05 10:50:00|18411.79|18411.79|18411.38|18411.38|18413.78|18413.78|18411.16|18411.16|0
1701773700000|2023-12-05 10:55:00|18411.46|18411.46|18417.48|18417.48|18417.56|18417.56|18409.11|18409.11|0
1701774000000|2023-12-05 11:00:00|18417.4|18417.4|18416.4|18416.4|18419.38|18419.38|18415.26|18415.26|0
1701774300000|2023-12-05 11:05:00|18416.37|18416.37|18416.96|18416.96|18416.96|18416.96|18413.55|18413.55|0
1701774600000|2023-12-05 11:10:00|18417.13|18417.13|18423.96|18423.96|18424.1|18424.1|18417.13|18417.13|0
1701774900000|2023-12-05 11:15:00|18423.77|18423.77|18421.95|18421.95|18424.68|18424.68|18421.22|18421.22|0
1701775200000|2023-12-05 11:20:00|18421.55|18421.55|18416.49|18416.49|18421.55|18421.55|18416.42|18416.42|0
1701775500000|2023-12-05 11:25:00|18416.33|18416.33|18415.43|18415.43|18416.4|18416.4|18415.03|18415.03|0
1701775800000|2023-12-05 11:30:00|18415.28|18415.28|18410.55|18410.55|18415.28|18415.28|18410.37|18410.37|0
1701776100000|2023-12-05 11:35:00|18410.93|18410.93|18408.24|18408.24|18410.94|18410.94|18406.39|18406.39|0
1701776400000|2023-12-05 11:40:00|18408.32|18408.32|18405.69|18405.69|18409.63|18409.63|18405.54|18405.54|0
1701776700000|2023-12-05 11:45:00|18405.62|18405.62|18405.34|18405.34|18405.71|18405.71|18404.59|18404.59|0
1701777000000|2023-12-05 11:50:00|18405.51|18405.51|18404.92|18404.92|18405.86|18405.86|18403.95|18403.95|0
1701777300000|2023-12-05 11:55:00|18405.04|18405.04|18405.22|18405.22|18406.47|18406.47|18404.72|18404.72|0
1701777600000|2023-12-05 12:00:00|18404.32|18404.32|18404.68|18404.68|18405.3|18405.3|18402.99|18402.99|0
1701777900000|2023-12-05 12:05:00|18404.57|18404.57|18408.14|18408.14|18408.2|18408.2|18402.18|18402.18|0
1701778200000|2023-12-05 12:10:00|18408.24|18408.24|18411.3|18411.3|18411.98|18411.98|18408.24|18408.24|0
1701778500000|2023-12-05 12:15:00|18411.34|18411.34|18420.1|18420.1|18420.23|18420.23|18411.01|18411.01|0
1701778800000|2023-12-05 12:20:00|18420.17|18420.17|18424.74|18424.74|18425.15|18425.15|18418.99|18418.99|0
1701779100000|2023-12-05 12:25:00|18424.71|18424.71|18426.55|18426.55|18427.69|18427.69|18424.71|18424.71|0
1701779400000|2023-12-05 12:30:00|18426.66|18426.66|18432.91|18432.91|18434.63|18434.63|18426.25|18426.25|0
1701779700000|2023-12-05 12:35:00|18432.76|18432.76|18431.83|18431.83|18432.96|18432.96|18430.97|18430.97|0
1701780000000|2023-12-05 12:40:00|18431.92|18431.92|18428.73|18428.73|18432.01|18432.01|18428.53|18428.53|0
1701780300000|2023-12-05 12:45:00|18428.6|18428.6|18434.68|18434.68|18434.81|18434.81|18427.73|18427.73|0
1701780600000|2023-12-05 12:50:00|18434.7|18434.7|18431.15|18431.15|18435.9|18435.9|18430.86|18430.86|0
1701780900000|2023-12-05 12:55:00|18431.25|18431.25|18436.17|18436.17|18437.35|18437.35|18431.25|18431.25|0
1701781200000|2023-12-05 13:00:00|18436.1|18436.1|18435.28|18435.28|18437.81|18437.81|18435.28|18435.28|0
1701781500000|2023-12-05 13:05:00|18435.23|18435.23|18432.93|18432.93|18435.23|18435.23|18432.39|18432.39|0
1701781800000|2023-12-05 13:10:00|18432.82|18432.82|18433.88|18433.88|18436.14|18436.14|18432.82|18432.82|0
1701782100000|2023-12-05 13:15:00|18433.84|18433.84|18428.11|18428.11|18434.5|18434.5|18426.75|18426.75|0
1701782400000|2023-12-05 13:20:00|18428.02|18428.02|18428.15|18428.15|18428.36|18428.36|18425.85|18425.85|0
1701782700000|2023-12-05 13:25:00|18428.1|18428.1|18430.37|18430.37|18432.69|18432.69|18427.33|18427.33|0
1701783000000|2023-12-05 13:30:00|18430.54|18430.54|18432.81|18432.81|18433.32|18433.32|18429.98|18429.98|0
1701783300000|2023-12-05 13:35:00|18432.98|18432.98|18433.52|18433.52|18433.52|18433.52|18431.22|18431.22|0
1701783600000|2023-12-05 13:40:00|18433.57|18433.57|18435.9|18435.9|18436.05|18436.05|18433.52|18433.52|0
1701783900000|2023-12-05 13:45:00|18436.14|18436.14|18444.26|18444.26|18444.34|18444.34|18436.14|18436.14|0
1701784200000|2023-12-05 13:50:00|18444.35|18444.35|18452.15|18452.15|18452.33|18452.33|18444.35|18444.35|0
1701784500000|2023-12-05 13:55:00|18452|18452|18447.04|18447.04|18453.07|18453.07|18447.04|18447.04|0
1701784800000|2023-12-05 14:00:00|18446.66|18446.66|18441.22|18441.22|18446.66|18446.66|18440.83|18440.83|0
1701785100000|2023-12-05 14:05:00|18441.3|18441.3|18436.89|18436.89|18441.3|18441.3|18436.41|18436.41|0
1701785400000|2023-12-05 14:10:00|18436.85|18436.85|18438.85|18438.85|18440.64|18440.64|18436.63|18436.63|0
1701785700000|2023-12-05 14:15:00|18438.39|18438.39|18445.74|18445.74|18446.18|18446.18|18438.39|18438.39|0
1701786000000|2023-12-05 14:20:00|18445.85|18445.85|18446.88|18446.88|18447.12|18447.12|18445.21|18445.21|0
1701786300000|2023-12-05 14:25:00|18446.99|18446.99|18444.78|18444.78|18448.76|18448.76|18444.78|18444.78|0
1701786600000|2023-12-05 14:30:00|18444.59|18444.59|18443.25|18443.25|18444.67|18444.67|18440.78|18440.78|0
1701786900000|2023-12-05 14:35:00|18443.2|18443.2|18447.04|18447.04|18455.65|18455.65|18443.01|18443.01|0
1701787200000|2023-12-05 14:40:00|18447.21|18447.21|18446.46|18446.46|18448.94|18448.94|18445.98|18445.98|0
1701787500000|2023-12-05 14:45:00|18446.36|18446.36|18446.29|18446.29|18447.13|18447.13|18431.5|18431.5|0
1701787800000|2023-12-05 14:50:00|18446.36|18446.36|18458.15|18458.15|18458.31|18458.31|18446.36|18446.36|0
1701788100000|2023-12-05 14:55:00|18458.2|18458.2|18457.28|18457.28|18458.79|18458.79|18453.34|18453.34|0
1701788400000|2023-12-05 15:00:00|18458.27|18458.27|18500.82|18500.82|18504.9|18504.9|18458.27|18458.27|0
1701788700000|2023-12-05 15:05:00|18500.89|18500.89|18481.1|18481.1|18500.98|18500.98|18481.1|18481.1|0
1701789000000|2023-12-05 15:10:00|18481.05|18481.05|18481.5|18481.5|18486.1|18486.1|18480.58|18480.58|0
1701789300000|2023-12-05 15:15:00|18481.4|18481.4|18481.09|18481.09|18482.38|18482.38|18479.41|18479.41|0
1701789600000|2023-12-05 15:20:00|18481.15|18481.15|18489.16|18489.16|18490.02|18490.02|18481.15|18481.15|0
1701789900000|2023-12-05 15:25:00|18489.11|18489.11|18483.13|18483.13|18489.62|18489.62|18482.08|18482.08|0
1701790200000|2023-12-05 15:30:00|18483.22|18483.22|18449.66|18449.66|18483.35|18483.35|18449.66|18449.66|0
1701790500000|2023-12-05 15:35:00|18449.42|18449.42|18448.3|18448.3|18449.42|18449.42|18445.74|18445.74|0
1701790800000|2023-12-05 15:40:00|18448.44|18448.44|18444.86|18444.86|18448.89|18448.89|18443.29|18443.29|0
1701791100000|2023-12-05 15:45:00|18444.9|18444.9|18443.7|18443.7|18446.49|18446.49|18442.27|18442.27|0
1701791400000|2023-12-05 15:50:00|18443.73|18443.73|18448.1|18448.1|18448.1|18448.1|18442.63|18442.63|0
1701791700000|2023-12-05 15:55:00|18448.13|18448.13|18461.84|18461.84|18462.02|18462.02|18448.13|18448.13|0
1701792000000|2023-12-05 16:00:00|18461.78|18461.78|18479.6|18479.6|18479.63|18479.63|18461.25|18461.25|0
1701792300000|2023-12-05 16:05:00|18479.66|18479.66|18487.41|18487.41|18488.04|18488.04|18479.5|18479.5|0
1701792600000|2023-12-05 16:10:00|18487.37|18487.37|18483.38|18483.38|18487.53|18487.53|18483|18483|0
1701792900000|2023-12-05 16:15:00|18483.34|18483.34|18474.25|18474.25|18484.72|18484.72|18474.12|18474.12|0
1701793200000|2023-12-05 16:20:00|18474.2|18474.2|18474.8|18474.8|18477|18477|18473.62|18473.62|0
1701793500000|2023-12-05 16:25:00|18474.71|18474.71|18478.96|18478.96|18481.57|18481.57|18472.06|18472.06|0
1701850500000|2023-12-06 08:15:00|18563.14|18563.14|18592.55|18592.55|18592.55|18592.55|18563.03|18563.03|0
1701850800000|2023-12-06 08:20:00|18592.61|18592.61|18590.05|18590.05|18592.61|18592.61|18582.42|18582.42|0
1701851100000|2023-12-06 08:25:00|18589.96|18589.96|18596.84|18596.84|18597.21|18597.21|18588.76|18588.76|0
1701851400000|2023-12-06 08:30:00|18596.97|18596.97|18598.8|18598.8|18602.81|18602.81|18596.97|18596.97|0
1701851700000|2023-12-06 08:35:00|18598.73|18598.73|18592.19|18592.19|18599.09|18599.09|18591.82|18591.82|0
1701852000000|2023-12-06 08:40:00|18592.1|18592.1|18589.85|18589.85|18592.1|18592.1|18589.85|18589.85|0
1701852300000|2023-12-06 08:45:00|18573.6|18573.6|18577.83|18577.83|18582.92|18582.92|18573.6|18573.6|0
1701852600000|2023-12-06 08:50:00|18578|18578|18581.25|18581.25|18581.25|18581.25|18575.95|18575.95|0
1701852900000|2023-12-06 08:55:00|18581.42|18581.42|18583.3|18583.3|18584.36|18584.36|18581.03|18581.03|0
1701853200000|2023-12-06 09:00:00|18584.26|18584.26|18573.74|18573.74|18584.9|18584.9|18573.74|18573.74|0
1701853500000|2023-12-06 09:05:00|18573.85|18573.85|18576.97|18576.97|18578.18|18578.18|18573.85|18573.85|0
1701853800000|2023-12-06 09:10:00|18576.99|18576.99|18572.19|18572.19|18577.42|18577.42|18571.92|18571.92|0
1701854100000|2023-12-06 09:15:00|18572.29|18572.29|18561.61|18561.61|18572.29|18572.29|18561.61|18561.61|0
1701854400000|2023-12-06 09:20:00|18561.68|18561.68|18558.8|18558.8|18561.68|18561.68|18557.71|18557.71|0
1701854700000|2023-12-06 09:25:00|18558.88|18558.88|18561.32|18561.32|18561.53|18561.53|18557.98|18557.98|0
1701855000000|2023-12-06 09:30:00|18561.5|18561.5|18563.79|18563.79|18565.5|18565.5|18561.3|18561.3|0
1701855300000|2023-12-06 09:35:00|18563.92|18563.92|18554.72|18554.72|18564.35|18564.35|18554.6|18554.6|0
1701855600000|2023-12-06 09:40:00|18554.68|18554.68|18553.81|18553.81|18557.28|18557.28|18553.81|18553.81|0
1701855900000|2023-12-06 09:45:00|18553.76|18553.76|18546.37|18546.37|18553.76|18553.76|18546.27|18546.27|0
1701856200000|2023-12-06 09:50:00|18546.43|18546.43|18548.66|18548.66|18549.46|18549.46|18546.23|18546.23|0
1701856500000|2023-12-06 09:55:00|18548.54|18548.54|18547.67|18547.67|18549.21|18549.21|18546.84|18546.84|0
1701856800000|2023-12-06 10:00:00|18547.52|18547.52|18549|18549|18550.88|18550.88|18546.53|18546.53|0
1701857100000|2023-12-06 10:05:00|18548.9|18548.9|18547.42|18547.42|18549.03|18549.03|18546.74|18546.74|0
1701857400000|2023-12-06 10:10:00|18547.21|18547.21|18545.48|18545.48|18547.9|18547.9|18545.21|18545.21|0
1701857700000|2023-12-06 10:15:00|18545.35|18545.35|18559.57|18559.57|18559.57|18559.57|18545.06|18545.06|0
1701858000000|2023-12-06 10:20:00|18559.99|18559.99|18559.82|18559.82|18562.49|18562.49|18559.66|18559.66|0
1701858300000|2023-12-06 10:25:00|18559.87|18559.87|18561.93|18561.93|18562.15|18562.15|18559.71|18559.71|0
1701858600000|2023-12-06 10:30:00|18561.8|18561.8|18563.66|18563.66|18564.04|18564.04|18561.8|18561.8|0
1701858900000|2023-12-06 10:35:00|18563.93|18563.93|18566.51|18566.51|18566.6|18566.6|18563.58|18563.58|0
1701859200000|2023-12-06 10:40:00|18566.42|18566.42|18567.51|18567.51|18567.8|18567.8|18566.02|18566.02|0
1701859500000|2023-12-06 10:45:00|18567.29|18567.29|18564.36|18564.36|18567.96|18567.96|18564.05|18564.05|0
1701859800000|2023-12-06 10:50:00|18564.44|18564.44|18564.25|18564.25|18567.65|18567.65|18564.25|18564.25|0
1701860100000|2023-12-06 10:55:00|18564.32|18564.32|18566|18566|18566|18566|18563.91|18563.91|0
1701860400000|2023-12-06 11:00:00|18566.08|18566.08|18568.72|18568.72|18569.34|18569.34|18565.94|18565.94|0
1701860700000|2023-12-06 11:05:00|18568.79|18568.79|18572.83|18572.83|18573.45|18573.45|18568.62|18568.62|0
1701861000000|2023-12-06 11:10:00|18573|18573|18578.22|18578.22|18578.22|18578.22|18572.99|18572.99|0
1701861300000|2023-12-06 11:15:00|18578.17|18578.17|18576.82|18576.82|18578.31|18578.31|18576.54|18576.54|0
1701861600000|2023-12-06 11:20:00|18576.69|18576.69|18579.31|18579.31|18579.32|18579.32|18576.35|18576.35|0
1701861900000|2023-12-06 11:25:00|18579.25|18579.25|18579.02|18579.02|18580.05|18580.05|18578.88|18578.88|0
1701862200000|2023-12-06 11:30:00|18578.88|18578.88|18576.2|18576.2|18580.54|18580.54|18576.2|18576.2|0
1701862500000|2023-12-06 11:35:00|18576.29|18576.29|18576.13|18576.13|18576.82|18576.82|18574.48|18574.48|0
1701862800000|2023-12-06 11:40:00|18575.54|18575.54|18577.29|18577.29|18577.78|18577.78|18575.54|18575.54|0
1701863100000|2023-12-06 11:45:00|18577.22|18577.22|18578.98|18578.98|18579.17|18579.17|18577.22|18577.22|0
1701863400000|2023-12-06 11:50:00|18579.03|18579.03|18578.29|18578.29|18579.03|18579.03|18576.82|18576.82|0
1701863700000|2023-12-06 11:55:00|18578.36|18578.36|18584.5|18584.5|18585.82|18585.82|18578.18|18578.18|0
1701864000000|2023-12-06 12:00:00|18584.3|18584.3|18589.22|18589.22|18589.93|18589.93|18584.12|18584.12|0
1701864300000|2023-12-06 12:05:00|18589.05|18589.05|18590.76|18590.76|18590.93|18590.93|18588.85|18588.85|0
1701864600000|2023-12-06 12:10:00|18590.57|18590.57|18588.27|18588.27|18590.57|18590.57|18588.27|18588.27|0
1701864900000|2023-12-06 12:15:00|18588.34|18588.34|18583.7|18583.7|18590.31|18590.31|18583.67|18583.67|0
1701865200000|2023-12-06 12:20:00|18583.78|18583.78|18582.68|18582.68|18584.1|18584.1|18582.26|18582.26|0
1701865500000|2023-12-06 12:25:00|18582.77|18582.77|18589.68|18589.68|18589.84|18589.84|18582.77|18582.77|0
1701865800000|2023-12-06 12:30:00|18589.77|18589.77|18594.04|18594.04|18594.15|18594.15|18589.65|18589.65|0
1701866100000|2023-12-06 12:35:00|18594.07|18594.07|18595.18|18595.18|18596.82|18596.82|18593.59|18593.59|0
1701866400000|2023-12-06 12:40:00|18595.13|18595.13|18598.34|18598.34|18598.85|18598.85|18594.84|18594.84|0
1701866700000|2023-12-06 12:45:00|18598.25|18598.25|18597.48|18597.48|18599.06|18599.06|18596.18|18596.18|0
1701867000000|2023-12-06 12:50:00|18597.42|18597.42|18597.05|18597.05|18597.83|18597.83|18595.42|18595.42|0
1701867300000|2023-12-06 12:55:00|18596.92|18596.92|18599.04|18599.04|18599.55|18599.55|18593.92|18593.92|0
1701867600000|2023-12-06 13:00:00|18598.9|18598.9|18598.52|18598.52|18600.98|18600.98|18598.2|18598.2|0
1701867900000|2023-12-06 13:05:00|18598.6|18598.6|18605.09|18605.09|18605.09|18605.09|18598.56|18598.56|0
1701868200000|2023-12-06 13:10:00|18604.98|18604.98|18606.85|18606.85|18606.92|18606.92|18603.82|18603.82|0
1701868500000|2023-12-06 13:15:00|18606.8|18606.8|18606.09|18606.09|18614.57|18614.57|18605.91|18605.91|0
1701868800000|2023-12-06 13:20:00|18606.24|18606.24|18601.76|18601.76|18606.35|18606.35|18601.01|18601.01|0
1701869100000|2023-12-06 13:25:00|18601.95|18601.95|18602.52|18602.52|18602.86|18602.86|18601.12|18601.12|0
1701869400000|2023-12-06 13:30:00|18602.68|18602.68|18611.84|18611.84|18612.93|18612.93|18602.54|18602.54|0
1701869700000|2023-12-06 13:35:00|18611.81|18611.81|18611.62|18611.62|18612.54|18612.54|18609.46|18609.46|0
1701870000000|2023-12-06 13:40:00|18611.53|18611.53|18615.26|18615.26|18616.1|18616.1|18610.61|18610.61|0
1701870300000|2023-12-06 13:45:00|18615.33|18615.33|18616.48|18616.48|18616.78|18616.78|18611.97|18611.97|0
1701870600000|2023-12-06 13:50:00|18616.45|18616.45|18625.67|18625.67|18626.04|18626.04|18614.78|18614.78|0
1701870900000|2023-12-06 13:55:00|18625.59|18625.59|18634.93|18634.93|18635.39|18635.39|18624.04|18624.04|0
1701871200000|2023-12-06 14:00:00|18634.99|18634.99|18654.81|18654.81|18655.08|18655.08|18634.37|18634.37|0
1701871500000|2023-12-06 14:05:00|18654.83|18654.83|18661.89|18661.89|18661.89|18661.89|18653.52|18653.52|0
1701871800000|2023-12-06 14:10:00|18662.09|18662.09|18669.2|18669.2|18669.2|18669.2|18662.09|18662.09|0
1701872100000|2023-12-06 14:15:00|18669.23|18669.23|18675.92|18675.92|18677.15|18677.15|18669.23|18669.23|0
1701872400000|2023-12-06 14:20:00|18675.81|18675.81|18669.54|18669.54|18676.77|18676.77|18666.74|18666.74|0
1701872700000|2023-12-06 14:25:00|18669.99|18669.99|18671.59|18671.59|18672.85|18672.85|18669.74|18669.74|0
1701873000000|2023-12-06 14:30:00|18671.52|18671.52|18678.8|18678.8|18689.63|18689.63|18671.26|18671.26|0
1701873300000|2023-12-06 14:35:00|18676.64|18676.64|18657.31|18657.31|18676.64|18676.64|18657.06|18657.06|0
1701873600000|2023-12-06 14:40:00|18657.23|18657.23|18642.36|18642.36|18657.23|18657.23|18641.32|18641.32|0
1701873900000|2023-12-06 14:45:00|18642.43|18642.43|18648.26|18648.26|18648.7|18648.7|18642.04|18642.04|0
1701874200000|2023-12-06 14:50:00|18648.37|18648.37|18655.9|18655.9|18656.18|18656.18|18648.37|18648.37|0
1701874500000|2023-12-06 14:55:00|18655.79|18655.79|18649.67|18649.67|18656.25|18656.25|18649.67|18649.67|0
1701874800000|2023-12-06 15:00:00|18649.57|18649.57|18666.81|18666.81|18666.81|18666.81|18648.73|18648.73|0
1701875100000|2023-12-06 15:05:00|18666.7|18666.7|18687.62|18687.62|18687.9|18687.9|18666.7|18666.7|0
1701875400000|2023-12-06 15:10:00|18687.57|18687.57|18701.21|18701.21|18701.5|18701.5|18687.57|18687.57|0
1701875700000|2023-12-06 15:15:00|18701.27|18701.27|18697.75|18697.75|18711.13|18711.13|18697.74|18697.74|0
1701876000000|2023-12-06 15:20:00|18697.63|18697.63|18691.18|18691.18|18698.9|18698.9|18690.91|18690.91|0
1701876300000|2023-12-06 15:25:00|18691.3|18691.3|18688.41|18688.41|18691.71|18691.71|18687.35|18687.35|0
1701876600000|2023-12-06 15:30:00|18688.27|18688.27|18696.78|18696.78|18696.78|18696.78|18686.58|18686.58|0
1701876900000|2023-12-06 15:35:00|18697.1|18697.1|18697.34|18697.34|18701.51|18701.51|18696.31|18696.31|0
1701877200000|2023-12-06 15:40:00|18697.41|18697.41|18691.07|18691.07|18697.87|18697.87|18691.07|18691.07|0
1701877500000|2023-12-06 15:45:00|18690.66|18690.66|18680.78|18680.78|18690.8|18690.8|18680.67|18680.67|0
1701877800000|2023-12-06 15:50:00|18680.82|18680.82|18669.24|18669.24|18680.82|18680.82|18668.72|18668.72|0
1701878100000|2023-12-06 15:55:00|18669.23|18669.23|18665.32|18665.32|18669.27|18669.27|18662.78|18662.78|0
1701878400000|2023-12-06 16:00:00|18665.28|18665.28|18669.82|18669.82|18672.38|18672.38|18665.28|18665.28|0
1701878700000|2023-12-06 16:05:00|18670.04|18670.04|18662.09|18662.09|18670.42|18670.42|18662.04|18662.04|0
1701879000000|2023-12-06 16:10:00|18661.98|18661.98|18661.58|18661.58|18663.26|18663.26|18659.57|18659.57|0
1701879300000|2023-12-06 16:15:00|18661.46|18661.46|18669.56|18669.56|18670.11|18670.11|18661.41|18661.41|0
1701879600000|2023-12-06 16:20:00|18669.6|18669.6|18666.84|18666.84|18673.45|18673.45|18666.84|18666.84|0
1701879900000|2023-12-06 16:25:00|18666.72|18666.72|18668.24|18668.24|18668.53|18668.53|18663.22|18663.22|0
1701936900000|2023-12-07 08:15:00|18548.22|18548.22|18538.5|18538.5|18551.55|18551.55|18537.89|18537.89|0
1701937200000|2023-12-07 08:20:00|18538.47|18538.47|18518.95|18518.95|18538.6|18538.6|18518.45|18518.45|0
1701937500000|2023-12-07 08:25:00|18519.39|18519.39|18498.03|18498.03|18519.54|18519.54|18497.35|18497.35|0
1701937800000|2023-12-07 08:30:00|18497.96|18497.96|18489.78|18489.78|18498.29|18498.29|18482.23|18482.23|0
1701938100000|2023-12-07 08:35:00|18489.87|18489.87|18490.87|18490.87|18502.71|18502.71|18489.33|18489.33|0
1701938400000|2023-12-07 08:40:00|18490.76|18490.76|18491.58|18491.58|18493.33|18493.33|18488.79|18488.79|0
1701938700000|2023-12-07 08:45:00|18491.78|18491.78|18461.64|18461.64|18491.78|18491.78|18459.69|18459.69|0
1701939000000|2023-12-07 08:50:00|18461.3|18461.3|18472.7|18472.7|18473.26|18473.26|18461.3|18461.3|0
1701939300000|2023-12-07 08:55:00|18472.83|18472.83|18481.33|18481.33|18482.08|18482.08|18472.45|18472.45|0
1701939600000|2023-12-07 09:00:00|18481.67|18481.67|18497.3|18497.3|18497.3|18497.3|18481.67|18481.67|0
1701939900000|2023-12-07 09:05:00|18497.15|18497.15|18505.09|18505.09|18508.87|18508.87|18497.15|18497.15|0
1701940200000|2023-12-07 09:10:00|18504.71|18504.71|18511.12|18511.12|18511.3|18511.3|18504.71|18504.71|0
1701940500000|2023-12-07 09:15:00|18510.99|18510.99|18516.49|18516.49|18516.49|18516.49|18508.58|18508.58|0
1701940800000|2023-12-07 09:20:00|18516.62|18516.62|18520.65|18520.65|18521.86|18521.86|18513.88|18513.88|0
1701941100000|2023-12-07 09:25:00|18520.52|18520.52|18527.1|18527.1|18527.1|18527.1|18519.01|18519.01|0
1701941400000|2023-12-07 09:30:00|18527.26|18527.26|18536.41|18536.41|18540.81|18540.81|18527.02|18527.02|0
1701941700000|2023-12-07 09:35:00|18536.39|18536.39|18533.36|18533.36|18537.41|18537.41|18533.36|18533.36|0
1701942000000|2023-12-07 09:40:00|18533.17|18533.17|18541.87|18541.87|18541.93|18541.93|18532.4|18532.4|0
1701942300000|2023-12-07 09:45:00|18541.62|18541.62|18553.09|18553.09|18553.94|18553.94|18541.62|18541.62|0
1701942600000|2023-12-07 09:50:00|18552.98|18552.98|18552.39|18552.39|18553.09|18553.09|18550.72|18550.72|0
1701942900000|2023-12-07 09:55:00|18552.32|18552.32|18568.32|18568.32|18568.65|18568.65|18552.03|18552.03|0
1701943200000|2023-12-07 10:00:00|18568.61|18568.61|18572.67|18572.67|18572.93|18572.93|18568.61|18568.61|0
1701943500000|2023-12-07 10:05:00|18572.6|18572.6|18573.1|18573.1|18573.89|18573.89|18571.58|18571.58|0
1701943800000|2023-12-07 10:10:00|18573.02|18573.02|18569.41|18569.41|18574.13|18574.13|18569.41|18569.41|0
1701944100000|2023-12-07 10:15:00|18569.38|18569.38|18579.56|18579.56|18579.56|18579.56|18568.36|18568.36|0
1701944400000|2023-12-07 10:20:00|18579.58|18579.58|18581.99|18581.99|18583.72|18583.72|18579.58|18579.58|0
1701944700000|2023-12-07 10:25:00|18581.64|18581.64|18584.96|18584.96|18585.93|18585.93|18580.62|18580.62|0
1701945000000|2023-12-07 10:30:00|18584.87|18584.87|18577.09|18577.09|18585.71|18585.71|18576.98|18576.98|0
1701945300000|2023-12-07 10:35:00|18577.32|18577.32|18578.25|18578.25|18579.56|18579.56|18576.29|18576.29|0
1701945600000|2023-12-07 10:40:00|18578.18|18578.18|18574.96|18574.96|18579.17|18579.17|18574.81|18574.81|0
1701945900000|2023-12-07 10:45:00|18574.82|18574.82|18579.28|18579.28|18579.28|18579.28|18574.37|18574.37|0
1701946200000|2023-12-07 10:50:00|18579.46|18579.46|18583.87|18583.87|18584.71|18584.71|18579.46|18579.46|0
1701946500000|2023-12-07 10:55:00|18583.94|18583.94|18587.46|18587.46|18587.79|18587.79|18583.39|18583.39|0
1701946800000|2023-12-07 11:00:00|18587.35|18587.35|18590.34|18590.34|18590.52|18590.52|18587.31|18587.31|0
1701947100000|2023-12-07 11:05:00|18590.61|18590.61|18596.52|18596.52|18597.8|18597.8|18590.61|18590.61|0
1701947400000|2023-12-07 11:10:00|18596.62|18596.62|18598.75|18598.75|18598.75|18598.75|18594.44|18594.44|0
1701947700000|2023-12-07 11:15:00|18598.49|18598.49|18600.33|18600.33|18600.56|18600.56|18597.65|18597.65|0
1701948000000|2023-12-07 11:20:00|18600.24|18600.24|18598.34|18598.34|18602.17|18602.17|18597.93|18597.93|0
1701948300000|2023-12-07 11:25:00|18598.18|18598.18|18594.82|18594.82|18598.18|18598.18|18594.65|18594.65|0
1701948600000|2023-12-07 11:30:00|18594.87|18594.87|18596.53|18596.53|18596.86|18596.86|18594.49|18594.49|0
1701948900000|2023-12-07 11:35:00|18596.46|18596.46|18594.06|18594.06|18597.09|18597.09|18593.9|18593.9|0
1701949200000|2023-12-07 11:40:00|18594.11|18594.11|18594.64|18594.64|18595.23|18595.23|18593.18|18593.18|0
1701949500000|2023-12-07 11:45:00|18594.57|18594.57|18589.16|18589.16|18595.11|18595.11|18589.11|18589.11|0
1701949800000|2023-12-07 11:50:00|18589|18589|18589.52|18589.52|18590.61|18590.61|18588.23|18588.23|0
1701950100000|2023-12-07 11:55:00|18589.61|18589.61|18591.73|18591.73|18591.81|18591.81|18588.75|18588.75|0
1701950400000|2023-12-07 12:00:00|18591.81|18591.81|18592.23|18592.23|18593.58|18593.58|18591.15|18591.15|0
1701950700000|2023-12-07 12:05:00|18592.08|18592.08|18594.87|18594.87|18595.34|18595.34|18591.81|18591.81|0
1701951000000|2023-12-07 12:10:00|18594.81|18594.81|18598.66|18598.66|18598.68|18598.68|18594.65|18594.65|0
1701951300000|2023-12-07 12:15:00|18598.78|18598.78|18598.26|18598.26|18600.49|18600.49|18598.18|18598.18|0
1701951600000|2023-12-07 12:20:00|18598.32|18598.32|18590.21|18590.21|18598.41|18598.41|18589.59|18589.59|0
1701951900000|2023-12-07 12:25:00|18590.13|18590.13|18578.29|18578.29|18590.49|18590.49|18578.28|18578.28|0
1701952200000|2023-12-07 12:30:00|18578.53|18578.53|18577.3|18577.3|18579.86|18579.86|18577.1|18577.1|0
1701952500000|2023-12-07 12:35:00|18577.52|18577.52|18576.09|18576.09|18579.04|18579.04|18575.78|18575.78|0
1701952800000|2023-12-07 12:40:00|18575.98|18575.98|18578.64|18578.64|18578.97|18578.97|18574.92|18574.92|0
1701953100000|2023-12-07 12:45:00|18578.72|18578.72|18575.28|18575.28|18578.72|18578.72|18575.28|18575.28|0
1701953400000|2023-12-07 12:50:00|18575.11|18575.11|18581.58|18581.58|18581.65|18581.65|18574.04|18574.04|0
1701953700000|2023-12-07 12:55:00|18581.85|18581.85|18585.26|18585.26|18585.53|18585.53|18581.79|18581.79|0
1701954000000|2023-12-07 13:00:00|18585.47|18585.47|18591.21|18591.21|18591.41|18591.41|18585.47|18585.47|0
1701954300000|2023-12-07 13:05:00|18591.11|18591.11|18590.26|18590.26|18591.78|18591.78|18589.52|18589.52|0
1701954600000|2023-12-07 13:10:00|18590.35|18590.35|18590.13|18590.13|18591.11|18591.11|18589.51|18589.51|0
1701954900000|2023-12-07 13:15:00|18590.14|18590.14|18581.96|18581.96|18590.24|18590.24|18581.66|18581.66|0
1701955200000|2023-12-07 13:20:00|18582.02|18582.02|18585.48|18585.48|18586.05|18586.05|18582.02|18582.02|0
1701955500000|2023-12-07 13:25:00|18585.63|18585.63|18594.58|18594.58|18594.58|18594.58|18585.08|18585.08|0
1701955800000|2023-12-07 13:30:00|18594.5|18594.5|18581.66|18581.66|18596.6|18596.6|18580.7|18580.7|0
1701956100000|2023-12-07 13:35:00|18581.82|18581.82|18589.49|18589.49|18589.49|18589.49|18579.99|18579.99|0
1701956400000|2023-12-07 13:40:00|18589.48|18589.48|18604.6|18604.6|18604.6|18604.6|18589.42|18589.42|0
1701956700000|2023-12-07 13:45:00|18604.63|18604.63|18628.02|18628.02|18628.35|18628.35|18604.43|18604.43|0
1701957000000|2023-12-07 13:50:00|18627.92|18627.92|18636.17|18636.17|18636.91|18636.91|18627.46|18627.46|0
1701957300000|2023-12-07 13:55:00|18636.28|18636.28|18646.3|18646.3|18646.3|18646.3|18634.41|18634.41|0
1701957600000|2023-12-07 14:00:00|18646.35|18646.35|18646.05|18646.05|18647.13|18647.13|18645.15|18645.15|0
1701957900000|2023-12-07 14:05:00|18645.92|18645.92|18644.34|18644.34|18645.92|18645.92|18642.95|18642.95|0
1701958200000|2023-12-07 14:10:00|18644.46|18644.46|18642.82|18642.82|18645.73|18645.73|18640.81|18640.81|0
1701958500000|2023-12-07 14:15:00|18642.97|18642.97|18638.92|18638.92|18644.68|18644.68|18638.76|18638.76|0
1701958800000|2023-12-07 14:20:00|18638.87|18638.87|18637.88|18637.88|18640.9|18640.9|18637.7|18637.7|0
1701959100000|2023-12-07 14:25:00|18637.73|18637.73|18633.52|18633.52|18637.96|18637.96|18627.93|18627.93|0
1701959400000|2023-12-07 14:30:00|18633.57|18633.57|18625.82|18625.82|18633.99|18633.99|18621.74|18621.74|0
1701959700000|2023-12-07 14:35:00|18625.99|18625.99|18627.52|18627.52|18630.9|18630.9|18624.95|18624.95|0
1701960000000|2023-12-07 14:40:00|18627.39|18627.39|18618.89|18618.89|18629.93|18629.93|18618.62|18618.62|0
1701960300000|2023-12-07 14:45:00|18619.21|18619.21|18614.18|18614.18|18620.5|18620.5|18613.89|18613.89|0
1701960600000|2023-12-07 14:50:00|18614.4|18614.4|18616.84|18616.84|18620.56|18620.56|18614.21|18614.21|0
1701960900000|2023-12-07 14:55:00|18616.78|18616.78|18627.77|18627.77|18627.78|18627.78|18616.58|18616.58|0
1701961200000|2023-12-07 15:00:00|18627.88|18627.88|18609.29|18609.29|18628.43|18628.43|18609.15|18609.15|0
1701961500000|2023-12-07 15:05:00|18609.47|18609.47|18597.15|18597.15|18609.54|18609.54|18596.96|18596.96|0
1701961800000|2023-12-07 15:10:00|18597.08|18597.08|18604.23|18604.23|18604.26|18604.26|18593.06|18593.06|0
1701962100000|2023-12-07 15:15:00|18604.31|18604.31|18604.45|18604.45|18606.13|18606.13|18603.6|18603.6|0
1701962400000|2023-12-07 15:20:00|18604.47|18604.47|18608.59|18608.59|18608.87|18608.87|18604.47|18604.47|0
1701962700000|2023-12-07 15:25:00|18608.54|18608.54|18607.38|18607.38|18610.7|18610.7|18607.16|18607.16|0
1701963000000|2023-12-07 15:30:00|18607.44|18607.44|18617.03|18617.03|18617.1|18617.1|18607.42|18607.42|0
1701963300000|2023-12-07 15:35:00|18617.25|18617.25|18623.26|18623.26|18624.37|18624.37|18617.14|18617.14|0
1701963600000|2023-12-07 15:40:00|18623.21|18623.21|18621.14|18621.14|18624.84|18624.84|18620.93|18620.93|0
1701963900000|2023-12-07 15:45:00|18621.35|18621.35|18623.82|18623.82|18623.87|18623.87|18616.73|18616.73|0
1701964200000|2023-12-07 15:50:00|18624.01|18624.01|18620.9|18620.9|18626.11|18626.11|18620.2|18620.2|0
1701964500000|2023-12-07 15:55:00|18620.99|18620.99|18631.49|18631.49|18631.49|18631.49|18620.72|18620.72|0
1701964800000|2023-12-07 16:00:00|18631.43|18631.43|18641.14|18641.14|18641.56|18641.56|18631.43|18631.43|0
1701965100000|2023-12-07 16:05:00|18641.16|18641.16|18654.71|18654.71|18655.34|18655.34|18640.88|18640.88|0
1701965400000|2023-12-07 16:10:00|18654.79|18654.79|18647.17|18647.17|18654.86|18654.86|18646.72|18646.72|0
1701965700000|2023-12-07 16:15:00|18647.22|18647.22|18623.22|18623.22|18647.52|18647.52|18623.22|18623.22|0
1701966000000|2023-12-07 16:20:00|18623.35|18623.35|18624.8|18624.8|18627.02|18627.02|18621.77|18621.77|0
1701966300000|2023-12-07 16:25:00|18624.85|18624.85|18627.41|18627.41|18629.07|18629.07|18623.17|18623.17|0
1702023300000|2023-12-08 08:15:00|18620.13|18620.13|18629.55|18629.55|18630.15|18630.15|18620.06|18620.06|0
1702023600000|2023-12-08 08:20:00|18629.76|18629.76|18643.17|18643.17|18643.39|18643.39|18629.76|18629.76|0
1702023900000|2023-12-08 08:25:00|18643.25|18643.25|18655.04|18655.04|18655.04|18655.04|18643.25|18643.25|0
1702024200000|2023-12-08 08:30:00|18654.92|18654.92|18661.34|18661.34|18661.57|18661.57|18654.36|18654.36|0
1702024500000|2023-12-08 08:35:00|18661.92|18661.92|18674.71|18674.71|18676.35|18676.35|18661.82|18661.82|0
1702024800000|2023-12-08 08:40:00|18674.65|18674.65|18677.3|18677.3|18678.22|18678.22|18674.2|18674.2|0
1702025100000|2023-12-08 08:45:00|18677.34|18677.34|18668.78|18668.78|18678.06|18678.06|18668.76|18668.76|0
1702025400000|2023-12-08 08:50:00|18668.51|18668.51|18659.33|18659.33|18669.93|18669.93|18656.9|18656.9|0
1702025700000|2023-12-08 08:55:00|18659.27|18659.27|18663.05|18663.05|18663.65|18663.65|18658.18|18658.18|0
1702026000000|2023-12-08 09:00:00|18663.02|18663.02|18684.11|18684.11|18684.76|18684.76|18663.02|18663.02|0
1702026300000|2023-12-08 09:05:00|18684.5|18684.5|18686.71|18686.71|18686.92|18686.92|18684.02|18684.02|0
1702026600000|2023-12-08 09:10:00|18686.33|18686.33|18692.33|18692.33|18693.73|18693.73|18685.91|18685.91|0
1702026900000|2023-12-08 09:15:00|18692.24|18692.24|18692.32|18692.32|18692.84|18692.84|18689.29|18689.29|0
1702027200000|2023-12-08 09:20:00|18692.36|18692.36|18690.57|18690.57|18692.45|18692.45|18689.62|18689.62|0
1702027500000|2023-12-08 09:25:00|18690.74|18690.74|18690|18690|18691.53|18691.53|18689.09|18689.09|0
1702027800000|2023-12-08 09:30:00|18690.15|18690.15|18691.93|18691.93|18692.54|18692.54|18689.23|18689.23|0
1702028100000|2023-12-08 09:35:00|18692.02|18692.02|18710.41|18710.41|18710.48|18710.48|18691.47|18691.47|0
1702028400000|2023-12-08 09:40:00|18710.5|18710.5|18711.15|18711.15|18711.26|18711.26|18708.67|18708.67|0
1702028700000|2023-12-08 09:45:00|18711.27|18711.27|18713.14|18713.14|18715.45|18715.45|18710.77|18710.77|0
1702029000000|2023-12-08 09:50:00|18713.05|18713.05|18715.54|18715.54|18715.74|18715.74|18711.77|18711.77|0
1702029300000|2023-12-08 09:55:00|18715.29|18715.29|18715.25|18715.25|18717.02|18717.02|18713.72|18713.72|0
1702029600000|2023-12-08 10:00:00|18715.09|18715.09|18720.24|18720.24|18721.67|18721.67|18713.93|18713.93|0
1702029900000|2023-12-08 10:05:00|18720.16|18720.16|18708.44|18708.44|18720.16|18720.16|18708.16|18708.16|0
1702030200000|2023-12-08 10:10:00|18708.56|18708.56|18710.19|18710.19|18711.67|18711.67|18708.56|18708.56|0
1702030500000|2023-12-08 10:15:00|18709.99|18709.99|18709.62|18709.62|18711.55|18711.55|18709.56|18709.56|0
1702030800000|2023-12-08 10:20:00|18709.52|18709.52|18710.04|18710.04|18713.09|18713.09|18709.52|18709.52|0
1702031100000|2023-12-08 10:25:00|18710.15|18710.15|18716.5|18716.5|18719.22|18719.22|18709.64|18709.64|0
1702031400000|2023-12-08 10:30:00|18716.21|18716.21|18707.87|18707.87|18716.23|18716.23|18707.41|18707.41|0
1702031700000|2023-12-08 10:35:00|18707.69|18707.69|18708.55|18708.55|18709.52|18709.52|18707.37|18707.37|0
1702032000000|2023-12-08 10:40:00|18708.66|18708.66|18707.06|18707.06|18709.12|18709.12|18706.93|18706.93|0
1702032300000|2023-12-08 10:45:00|18707.13|18707.13|18706.85|18706.85|18707.55|18707.55|18704.56|18704.56|0
1702032600000|2023-12-08 10:50:00|18707.45|18707.45|18701.61|18701.61|18708.1|18708.1|18701.09|18701.09|0
1702032900000|2023-12-08 10:55:00|18701.55|18701.55|18695.6|18695.6|18701.55|18701.55|18694.75|18694.75|0
1702033200000|2023-12-08 11:00:00|18695.55|18695.55|18694|18694|18696.71|18696.71|18693.86|18693.86|0
1702033500000|2023-12-08 11:05:00|18693.96|18693.96|18692.59|18692.59|18696.13|18696.13|18692.49|18692.49|0
1702033800000|2023-12-08 11:10:00|18692.55|18692.55|18685.8|18685.8|18692.84|18692.84|18685.54|18685.54|0
1702034100000|2023-12-08 11:15:00|18685.85|18685.85|18679.69|18679.69|18686.43|18686.43|18679.46|18679.46|0
1702034400000|2023-12-08 11:20:00|18679.65|18679.65|18675.14|18675.14|18679.76|18679.76|18674.63|18674.63|0
1702034700000|2023-12-08 11:25:00|18675.08|18675.08|18673.78|18673.78|18676.35|18676.35|18673.78|18673.78|0
1702035000000|2023-12-08 11:30:00|18674.13|18674.13|18674.48|18674.48|18676.51|18676.51|18673.57|18673.57|0
1702035300000|2023-12-08 11:35:00|18674.35|18674.35|18667.39|18667.39|18674.55|18674.55|18667.39|18667.39|0
1702035600000|2023-12-08 11:40:00|18667.08|18667.08|18666.29|18666.29|18667.82|18667.82|18665.79|18665.79|0
1702035900000|2023-12-08 11:45:00|18666.24|18666.24|18631.51|18631.51|18666.24|18666.24|18630.68|18630.68|0
1702036200000|2023-12-08 11:50:00|18631.35|18631.35|18629.27|18629.27|18631.62|18631.62|18629.21|18629.21|0
1702036500000|2023-12-08 11:55:00|18629.21|18629.21|18627.8|18627.8|18629.44|18629.44|18626.86|18626.86|0
1702036800000|2023-12-08 12:00:00|18627.97|18627.97|18628.22|18628.22|18629.17|18629.17|18627.52|18627.52|0
1702037100000|2023-12-08 12:05:00|18628.24|18628.24|18626.17|18626.17|18629.05|18629.05|18625.88|18625.88|0
1702037400000|2023-12-08 12:10:00|18626.77|18626.77|18622.08|18622.08|18628.48|18628.48|18621.82|18621.82|0
1702037700000|2023-12-08 12:15:00|18622.27|18622.27|18622.44|18622.44|18623.01|18623.01|18620.57|18620.57|0
1702038000000|2023-12-08 12:20:00|18622.64|18622.64|18619.63|18619.63|18623.08|18623.08|18619.63|18619.63|0
1702038300000|2023-12-08 12:25:00|18619.8|18619.8|18624.89|18624.89|18625.2|18625.2|18619.23|18619.23|0
1702038600000|2023-12-08 12:30:00|18625.04|18625.04|18630.81|18630.81|18630.86|18630.86|18625.04|18625.04|0
1702038900000|2023-12-08 12:35:00|18630.66|18630.66|18632.66|18632.66|18633.59|18633.59|18630.66|18630.66|0
1702039200000|2023-12-08 12:40:00|18632.59|18632.59|18630.79|18630.79|18632.69|18632.69|18629.92|18629.92|0
1702039500000|2023-12-08 12:45:00|18630.9|18630.9|18631.48|18631.48|18631.73|18631.73|18629.89|18629.89|0
1702039800000|2023-12-08 12:50:00|18631.69|18631.69|18641.82|18641.82|18641.86|18641.86|18631.29|18631.29|0
1702040100000|2023-12-08 12:55:00|18641.78|18641.78|18644.04|18644.04|18644.75|18644.75|18641.78|18641.78|0
1702040400000|2023-12-08 13:00:00|18644.18|18644.18|18642.44|18642.44|18645.06|18645.06|18640.95|18640.95|0
1702040700000|2023-12-08 13:05:00|18642.59|18642.59|18647.83|18647.83|18648.18|18648.18|18642.5|18642.5|0
1702041000000|2023-12-08 13:10:00|18647.35|18647.35|18650.66|18650.66|18650.79|18650.79|18646.2|18646.2|0
1702041300000|2023-12-08 13:15:00|18650.37|18650.37|18653.25|18653.25|18653.91|18653.91|18650.37|18650.37|0
1702041600000|2023-12-08 13:20:00|18653.29|18653.29|18656.03|18656.03|18656.46|18656.46|18653.18|18653.18|0
1702041900000|2023-12-08 13:25:00|18656.11|18656.11|18679.02|18679.02|18679.02|18679.02|18655.2|18655.2|0
1702042200000|2023-12-08 13:30:00|18680|18680|18599.03|18599.03|18683.29|18683.29|18598.97|18598.97|0
1702042500000|2023-12-08 13:35:00|18597.83|18597.83|18607.47|18607.47|18607.56|18607.56|18592.36|18592.36|0
1702042800000|2023-12-08 13:40:00|18607.62|18607.62|18632.94|18632.94|18633.01|18633.01|18607.6|18607.6|0
1702043100000|2023-12-08 13:45:00|18632.85|18632.85|18644.08|18644.08|18645.96|18645.96|18631.9|18631.9|0
1702043400000|2023-12-08 13:50:00|18644.43|18644.43|18646.32|18646.32|18649.19|18649.19|18644.33|18644.33|0
1702043700000|2023-12-08 13:55:00|18646.54|18646.54|18645.08|18645.08|18646.84|18646.84|18645.08|18645.08|0
1702044000000|2023-12-08 14:00:00|18645.13|18645.13|18650.83|18650.83|18658.3|18658.3|18645.09|18645.09|0
1702044300000|2023-12-08 14:05:00|18650.99|18650.99|18643.29|18643.29|18651.07|18651.07|18643.24|18643.24|0
1702044600000|2023-12-08 14:10:00|18643.33|18643.33|18651.31|18651.31|18651.41|18651.41|18643.33|18643.33|0
1702044900000|2023-12-08 14:15:00|18651.4|18651.4|18667.64|18667.64|18669.07|18669.07|18651.22|18651.22|0
1702045200000|2023-12-08 14:20:00|18667.53|18667.53|18676.22|18676.22|18676.22|18676.22|18666.75|18666.75|0
1702045500000|2023-12-08 14:25:00|18676.52|18676.52|18680.92|18680.92|18681.17|18681.17|18675.26|18675.26|0
1702045800000|2023-12-08 14:30:00|18680.85|18680.85|18696.27|18696.27|18696.53|18696.53|18680.85|18680.85|0
1702046100000|2023-12-08 14:35:00|18696|18696|18709.7|18709.7|18709.83|18709.83|18695.85|18695.85|0
1702046400000|2023-12-08 14:40:00|18709.92|18709.92|18750.68|18750.68|18750.68|18750.68|18709.8|18709.8|0
1702046700000|2023-12-08 14:45:00|18750.72|18750.72|18752.47|18752.47|18752.85|18752.85|18747.67|18747.67|0
1702047000000|2023-12-08 14:50:00|18752.4|18752.4|18742.45|18742.45|18752.69|18752.69|18742.45|18742.45|0
1702047300000|2023-12-08 14:55:00|18742.36|18742.36|18720.23|18720.23|18743.45|18743.45|18719.94|18719.94|0
1702047600000|2023-12-08 15:00:00|18720.21|18720.21|18730.64|18730.64|18735.17|18735.17|18720.21|18720.21|0
1702047900000|2023-12-08 15:05:00|18730.56|18730.56|18751.72|18751.72|18751.72|18751.72|18730.56|18730.56|0
1702048200000|2023-12-08 15:10:00|18751.7|18751.7|18764.11|18764.11|18764.11|18764.11|18751.27|18751.27|0
1702048500000|2023-12-08 15:15:00|18763.6|18763.6|18765.52|18765.52|18766.01|18766.01|18760.62|18760.62|0
1702048800000|2023-12-08 15:20:00|18765.68|18765.68|18761.97|18761.97|18766.41|18766.41|18761.63|18761.63|0
1702049100000|2023-12-08 15:25:00|18762.05|18762.05|18755.19|18755.19|18763.05|18763.05|18754.63|18754.63|0
1702049400000|2023-12-08 15:30:00|18755.33|18755.33|18744.17|18744.17|18755.71|18755.71|18744|18744|0
1702049700000|2023-12-08 15:35:00|18744.1|18744.1|18730.07|18730.07|18744.12|18744.12|18729.92|18729.92|0
1702050000000|2023-12-08 15:40:00|18730.12|18730.12|18714.44|18714.44|18730.34|18730.34|18714.32|18714.32|0
1702050300000|2023-12-08 15:45:00|18714.35|18714.35|18713.68|18713.68|18714.94|18714.94|18708.31|18708.31|0
1702050600000|2023-12-08 15:50:00|18713.37|18713.37|18724.36|18724.36|18726.59|18726.59|18713.37|18713.37|0
1702050900000|2023-12-08 15:55:00|18724.38|18724.38|18725.65|18725.65|18726.58|18726.58|18723.32|18723.32|0
1702051200000|2023-12-08 16:00:00|18725.72|18725.72|18718.16|18718.16|18726.36|18726.36|18718.16|18718.16|0
1702051500000|2023-12-08 16:05:00|18718.29|18718.29|18699.22|18699.22|18718.37|18718.37|18699.22|18699.22|0
1702051800000|2023-12-08 16:10:00|18699.1|18699.1|18692.94|18692.94|18699.1|18699.1|18692.4|18692.4|0
1702052100000|2023-12-08 16:15:00|18692.92|18692.92|18683.17|18683.17|18692.92|18692.92|18682.96|18682.96|0
1702052400000|2023-12-08 16:20:00|18683.29|18683.29|18690.86|18690.86|18692.57|18692.57|18682.98|18682.98|0
1702052700000|2023-12-08 16:25:00|18691.07|18691.07|18698.51|18698.51|18698.51|18698.51|18689.92|18689.92|0
1702282500000|2023-12-11 08:15:00|18704.45|18704.45|18684.39|18684.39|18704.45|18704.45|18683.45|18683.45|0
1702282800000|2023-12-11 08:20:00|18684.33|18684.33|18666.58|18666.58|18685.51|18685.51|18666.58|18666.58|0
1702283100000|2023-12-11 08:25:00|18666.31|18666.31|18657.7|18657.7|18667.21|18667.21|18656.71|18656.71|0
1702283400000|2023-12-11 08:30:00|18657.42|18657.42|18669.34|18669.34|18669.34|18669.34|18655.54|18655.54|0
1702283700000|2023-12-11 08:35:00|18669.52|18669.52|18673.63|18673.63|18673.63|18673.63|18668.6|18668.6|0
1702284000000|2023-12-11 08:40:00|18673.58|18673.58|18676.47|18676.47|18676.85|18676.85|18670.71|18670.71|0
1702284300000|2023-12-11 08:45:00|18676.39|18676.39|18674.72|18674.72|18676.39|18676.39|18672.98|18672.98|0
1702284600000|2023-12-11 08:50:00|18674.68|18674.68|18673.31|18673.31|18675.67|18675.67|18672.35|18672.35|0
1702284900000|2023-12-11 08:55:00|18673.19|18673.19|18664.1|18664.1|18673.19|18673.19|18664.1|18664.1|0
1702285200000|2023-12-11 09:00:00|18663.77|18663.77|18661.73|18661.73|18666.45|18666.45|18661.68|18661.68|0
1702285500000|2023-12-11 09:05:00|18661.68|18661.68|18663.91|18663.91|18664.07|18664.07|18659.15|18659.15|0
1702285800000|2023-12-11 09:10:00|18664.01|18664.01|18672.32|18672.32|18672.32|18672.32|18664.01|18664.01|0
1702286100000|2023-12-11 09:15:00|18672.4|18672.4|18676.46|18676.46|18676.7|18676.7|18672.3|18672.3|0
1702286400000|2023-12-11 09:20:00|18676.02|18676.02|18686.19|18686.19|18686.42|18686.42|18675.17|18675.17|0
1702286700000|2023-12-11 09:25:00|18686.58|18686.58|18684.9|18684.9|18687.52|18687.52|18684.76|18684.76|0
1702287000000|2023-12-11 09:30:00|18684.61|18684.61|18671.19|18671.19|18684.61|18684.61|18670.43|18670.43|0
1702287300000|2023-12-11 09:35:00|18670.99|18670.99|18671.2|18671.2|18671.37|18671.37|18668.82|18668.82|0
1702287600000|2023-12-11 09:40:00|18671.27|18671.27|18672.68|18672.68|18673.9|18673.9|18671|18671|0
1702287900000|2023-12-11 09:45:00|18672.46|18672.46|18669.46|18669.46|18673|18673|18669|18669|0
1702288200000|2023-12-11 09:50:00|18669.34|18669.34|18658.73|18658.73|18669.41|18669.41|18658.57|18658.57|0
1702288500000|2023-12-11 09:55:00|18658.71|18658.71|18654.05|18654.05|18660.02|18660.02|18654.05|18654.05|0
1702288800000|2023-12-11 10:00:00|18653.98|18653.98|18651.52|18651.52|18654.49|18654.49|18651.31|18651.31|0
1702289100000|2023-12-11 10:05:00|18651.44|18651.44|18654.93|18654.93|18655.96|18655.96|18651.44|18651.44|0
1702289400000|2023-12-11 10:10:00|18654.97|18654.97|18657.95|18657.95|18659.59|18659.59|18653.74|18653.74|0
1702289700000|2023-12-11 10:15:00|18657.97|18657.97|18655.85|18655.85|18657.97|18657.97|18654.44|18654.44|0
1702290000000|2023-12-11 10:20:00|18655.8|18655.8|18651.29|18651.29|18655.86|18655.86|18650.69|18650.69|0
1702290300000|2023-12-11 10:25:00|18651|18651|18636.9|18636.9|18651|18651|18636.68|18636.68|0
1702290600000|2023-12-11 10:30:00|18636.92|18636.92|18633.29|18633.29|18637.58|18637.58|18632.93|18632.93|0
1702290900000|2023-12-11 10:35:00|18633.36|18633.36|18630.28|18630.28|18634.71|18634.71|18630.28|18630.28|0
1702291200000|2023-12-11 10:40:00|18630.2|18630.2|18627.61|18627.61|18630.28|18630.28|18627.01|18627.01|0
1702291500000|2023-12-11 10:45:00|18627.48|18627.48|18633.52|18633.52|18633.52|18633.52|18626.3|18626.3|0
1702291800000|2023-12-11 10:50:00|18633.38|18633.38|18625.34|18625.34|18633.47|18633.47|18625.34|18625.34|0
1702292100000|2023-12-11 10:55:00|18625.43|18625.43|18614.33|18614.33|18625.43|18625.43|18613.3|18613.3|0
1702292400000|2023-12-11 11:00:00|18614.49|18614.49|18614.6|18614.6|18615.36|18615.36|18613.05|18613.05|0
1702292700000|2023-12-11 11:05:00|18614.56|18614.56|18612.41|18612.41|18615.22|18615.22|18610.57|18610.57|0
1702293000000|2023-12-11 11:10:00|18612.46|18612.46|18609.23|18609.23|18613.01|18613.01|18609.01|18609.01|0
1702293300000|2023-12-11 11:15:00|18609.25|18609.25|18607.73|18607.73|18609.45|18609.45|18606.75|18606.75|0
1702293600000|2023-12-11 11:20:00|18607.97|18607.97|18603.46|18603.46|18608.27|18608.27|18603.46|18603.46|0
1702293900000|2023-12-11 11:25:00|18603.57|18603.57|18605.59|18605.59|18605.62|18605.62|18602.8|18602.8|0
1702294200000|2023-12-11 11:30:00|18605.69|18605.69|18612.66|18612.66|18612.72|18612.72|18605.62|18605.62|0
1702294500000|2023-12-11 11:35:00|18613.38|18613.38|18626.27|18626.27|18626.35|18626.35|18613.38|18613.38|0
1702294800000|2023-12-11 11:40:00|18626.44|18626.44|18627.57|18627.57|18627.57|18627.57|18625.21|18625.21|0
1702295100000|2023-12-11 11:45:00|18627.92|18627.92|18629.63|18629.63|18630.17|18630.17|18627.49|18627.49|0
1702295400000|2023-12-11 11:50:00|18629.57|18629.57|18632.08|18632.08|18633.1|18633.1|18629.46|18629.46|0
1702295700000|2023-12-11 11:55:00|18631.87|18631.87|18634.61|18634.61|18634.85|18634.85|18631.44|18631.44|0
1702296000000|2023-12-11 12:00:00|18634.56|18634.56|18636.38|18636.38|18636.45|18636.45|18633.79|18633.79|0
1702296300000|2023-12-11 12:05:00|18636.42|18636.42|18633.54|18633.54|18636.72|18636.72|18633.38|18633.38|0
1702296600000|2023-12-11 12:10:00|18633.44|18633.44|18636.8|18636.8|18639.16|18639.16|18633.44|18633.44|0
1702296900000|2023-12-11 12:15:00|18636.5|18636.5|18637.76|18637.76|18638.08|18638.08|18636.1|18636.1|0
1702297200000|2023-12-11 12:20:00|18637.79|18637.79|18640.96|18640.96|18641.12|18641.12|18637.6|18637.6|0
1702297500000|2023-12-11 12:25:00|18640.93|18640.93|18640.84|18640.84|18642.9|18642.9|18640.69|18640.69|0
1702297800000|2023-12-11 12:30:00|18640.88|18640.88|18640.95|18640.95|18641.15|18641.15|18637.79|18637.79|0
1702298100000|2023-12-11 12:35:00|18640.98|18640.98|18637.76|18637.76|18641.74|18641.74|18637.07|18637.07|0
1702298400000|2023-12-11 12:40:00|18637.89|18637.89|18637.6|18637.6|18640.29|18640.29|18637.27|18637.27|0
1702298700000|2023-12-11 12:45:00|18637.96|18637.96|18641.07|18641.07|18641.48|18641.48|18637.96|18637.96|0
1702299000000|2023-12-11 12:50:00|18640.95|18640.95|18640.24|18640.24|18641.37|18641.37|18638.92|18638.92|0
1702299300000|2023-12-11 12:55:00|18640.27|18640.27|18653.04|18653.04|18653.04|18653.04|18639.52|18639.52|0
1702299600000|2023-12-11 13:00:00|18652.96|18652.96|18650.32|18650.32|18653.83|18653.83|18649.91|18649.91|0
1702299900000|2023-12-11 13:05:00|18650.18|18650.18|18656.16|18656.16|18656.16|18656.16|18649.96|18649.96|0
1702300200000|2023-12-11 13:10:00|18656.3|18656.3|18654.49|18654.49|18656.34|18656.34|18654.05|18654.05|0
1702300500000|2023-12-11 13:15:00|18654.52|18654.52|18663.92|18663.92|18663.98|18663.98|18654.34|18654.34|0
1702300800000|2023-12-11 13:20:00|18663.85|18663.85|18664.35|18664.35|18664.99|18664.99|18662.47|18662.47|0
1702301100000|2023-12-11 13:25:00|18664.69|18664.69|18666.84|18666.84|18667.23|18667.23|18664.53|18664.53|0
1702301400000|2023-12-11 13:30:00|18666.79|18666.79|18670.95|18670.95|18671.98|18671.98|18666.66|18666.66|0
1702301700000|2023-12-11 13:35:00|18670.87|18670.87|18661.08|18661.08|18671.86|18671.86|18661.06|18661.06|0
1702302000000|2023-12-11 13:40:00|18661.04|18661.04|18658.48|18658.48|18661.7|18661.7|18658.48|18658.48|0
1702302300000|2023-12-11 13:45:00|18658.51|18658.51|18660.94|18660.94|18660.94|18660.94|18657.51|18657.51|0
1702302600000|2023-12-11 13:50:00|18660.91|18660.91|18665.28|18665.28|18665.54|18665.54|18660.75|18660.75|0
1702302900000|2023-12-11 13:55:00|18665.49|18665.49|18672.64|18672.64|18672.74|18672.74|18665.21|18665.21|0
1702303200000|2023-12-11 14:00:00|18672.42|18672.42|18678.68|18678.68|18678.71|18678.71|18672.42|18672.42|0
1702303500000|2023-12-11 14:05:00|18678.72|18678.72|18674.05|18674.05|18679.01|18679.01|18673.75|18673.75|0
1702303800000|2023-12-11 14:10:00|18674.06|18674.06|18672.94|18672.94|18675.69|18675.69|18672.94|18672.94|0
1702304100000|2023-12-11 14:15:00|18672.84|18672.84|18677.2|18677.2|18677.74|18677.74|18672.19|18672.19|0
1702304400000|2023-12-11 14:20:00|18677.25|18677.25|18674.72|18674.72|18677.57|18677.57|18674.61|18674.61|0
1702304700000|2023-12-11 14:25:00|18674.65|18674.65|18688.46|18688.46|18688.46|18688.46|18673.67|18673.67|0
1702305000000|2023-12-11 14:30:00|18688.52|18688.52|18686.76|18686.76|18699.34|18699.34|18686.43|18686.43|0
1702305300000|2023-12-11 14:35:00|18686.68|18686.68|18697.45|18697.45|18697.85|18697.85|18686.68|18686.68|0
1702305600000|2023-12-11 14:40:00|18697.28|18697.28|18697.6|18697.6|18698.82|18698.82|18695.31|18695.31|0
1702305900000|2023-12-11 14:45:00|18697.5|18697.5|18701|18701|18701.61|18701.61|18697.36|18697.36|0
1702306200000|2023-12-11 14:50:00|18701.03|18701.03|18702.6|18702.6|18702.96|18702.96|18699.6|18699.6|0
1702306500000|2023-12-11 14:55:00|18702.78|18702.78|18706.14|18706.14|18706.14|18706.14|18701.49|18701.49|0
1702306800000|2023-12-11 15:00:00|18706.29|18706.29|18707.12|18707.12|18709.11|18709.11|18705.41|18705.41|0
1702307100000|2023-12-11 15:05:00|18707.09|18707.09|18708.33|18708.33|18711.46|18711.46|18706.7|18706.7|0
1702307400000|2023-12-11 15:10:00|18708.41|18708.41|18699.15|18699.15|18708.41|18708.41|18698.9|18698.9|0
1702307700000|2023-12-11 15:15:00|18699.08|18699.08|18701.26|18701.26|18702.49|18702.49|18698.76|18698.76|0
1702308000000|2023-12-11 15:20:00|18701.36|18701.36|18698.56|18698.56|18704.35|18704.35|18697.69|18697.69|0
1702308300000|2023-12-11 15:25:00|18698.65|18698.65|18698.61|18698.61|18702.86|18702.86|18698.54|18698.54|0
1702308600000|2023-12-11 15:30:00|18698.67|18698.67|18705.6|18705.6|18705.7|18705.7|18697.73|18697.73|0
1702308900000|2023-12-11 15:35:00|18705.67|18705.67|18703.62|18703.62|18706.21|18706.21|18702.23|18702.23|0
1702309200000|2023-12-11 15:40:00|18703.69|18703.69|18703.01|18703.01|18704.08|18704.08|18700.99|18700.99|0
1702309500000|2023-12-11 15:45:00|18702.74|18702.74|18708.41|18708.41|18708.58|18708.58|18701.4|18701.4|0
1702309800000|2023-12-11 15:50:00|18708.46|18708.46|18710.38|18710.38|18710.75|18710.75|18708.19|18708.19|0
1702310100000|2023-12-11 15:55:00|18710.41|18710.41|18711.93|18711.93|18713.97|18713.97|18710.36|18710.36|0
1702310400000|2023-12-11 16:00:00|18712.05|18712.05|18732.91|18732.91|18732.96|18732.96|18712.05|18712.05|0
1702310700000|2023-12-11 16:05:00|18732.99|18732.99|18734.16|18734.16|18735.77|18735.77|18732.55|18732.55|0
1702311000000|2023-12-11 16:10:00|18734.2|18734.2|18732.78|18732.78|18735.47|18735.47|18731.12|18731.12|0
1702311300000|2023-12-11 16:15:00|18732.89|18732.89|18733.94|18733.94|18734.82|18734.82|18729.4|18729.4|0
1702311600000|2023-12-11 16:20:00|18734.04|18734.04|18737.81|18737.81|18738.06|18738.06|18733.09|18733.09|0
1702311900000|2023-12-11 16:25:00|18737.89|18737.89|18736.95|18736.95|18737.92|18737.92|18732.79|18732.79|0
1702368900000|2023-12-12 08:15:00|18786.21|18786.21|18810.77|18810.77|18811.95|18811.95|18786.21|18786.21|0
1702369200000|2023-12-12 08:20:00|18810.65|18810.65|18814.29|18814.29|18816.84|18816.84|18810.05|18810.05|0
1702369500000|2023-12-12 08:25:00|18814.46|18814.46|18804.72|18804.72|18814.57|18814.57|18804.39|18804.39|0
1702369800000|2023-12-12 08:30:00|18804.75|18804.75|18800.48|18800.48|18805.63|18805.63|18794.76|18794.76|0
1702370100000|2023-12-12 08:35:00|18800.59|18800.59|18799.03|18799.03|18801.98|18801.98|18798.72|18798.72|0
1702370400000|2023-12-12 08:40:00|18799.28|18799.28|18792.36|18792.36|18799.99|18799.99|18790.56|18790.56|0
1702370700000|2023-12-12 08:45:00|18792.51|18792.51|18794.48|18794.48|18795.01|18795.01|18792.15|18792.15|0
1702371000000|2023-12-12 08:50:00|18787.91|18787.91|18787.36|18787.36|18787.91|18787.91|18786.95|18786.95|0
1702371300000|2023-12-12 08:55:00|18778.52|18778.52|18777.93|18777.93|18779.05|18779.05|18772.36|18772.36|0
1702371600000|2023-12-12 09:00:00|18777.87|18777.87|18781.61|18781.61|18782.01|18782.01|18776.8|18776.8|0
1702371900000|2023-12-12 09:05:00|18781.57|18781.57|18773.97|18773.97|18781.73|18781.73|18773.42|18773.42|0
1702372200000|2023-12-12 09:10:00|18773.88|18773.88|18769.17|18769.17|18774.08|18774.08|18761.72|18761.72|0
1702372500000|2023-12-12 09:15:00|18769.34|18769.34|18798.48|18798.48|18798.52|18798.52|18769.27|18769.27|0
1702372800000|2023-12-12 09:20:00|18798.35|18798.35|18801.54|18801.54|18805.22|18805.22|18798.15|18798.15|0
1702373100000|2023-12-12 09:25:00|18801.5|18801.5|18799.31|18799.31|18801.5|18801.5|18798.89|18798.89|0
1702373400000|2023-12-12 09:30:00|18799.23|18799.23|18791.7|18791.7|18799.32|18799.32|18791.59|18791.59|0
1702373700000|2023-12-12 09:35:00|18791.48|18791.48|18796.83|18796.83|18796.83|18796.83|18791.4|18791.4|0
1702374000000|2023-12-12 09:40:00|18796.74|18796.74|18805.56|18805.56|18805.78|18805.78|18796.74|18796.74|0
1702374300000|2023-12-12 09:45:00|18805.72|18805.72|18807.04|18807.04|18809.31|18809.31|18805.66|18805.66|0
1702374600000|2023-12-12 09:50:00|18807.19|18807.19|18803.73|18803.73|18807.48|18807.48|18803.22|18803.22|0
1702374900000|2023-12-12 09:55:00|18803.55|18803.55|18796.15|18796.15|18803.55|18803.55|18795.52|18795.52|0
1702375200000|2023-12-12 10:00:00|18796.23|18796.23|18779.63|18779.63|18796.23|18796.23|18779.63|18779.63|0
1702375500000|2023-12-12 10:05:00|18779.15|18779.15|18775.11|18775.11|18779.15|18779.15|18774.02|18774.02|0
1702375800000|2023-12-12 10:10:00|18775.19|18775.19|18772.55|18772.55|18775.31|18775.31|18772.47|18772.47|0
1702376100000|2023-12-12 10:15:00|18772.31|18772.31|18765.74|18765.74|18772.7|18772.7|18765.11|18765.11|0
1702376400000|2023-12-12 10:20:00|18765.63|18765.63|18758.77|18758.77|18765.9|18765.9|18758.56|18758.56|0
1702376700000|2023-12-12 10:25:00|18758.7|18758.7|18761.73|18761.73|18762.77|18762.77|18757.1|18757.1|0
1702377000000|2023-12-12 10:30:00|18761.78|18761.78|18759.58|18759.58|18761.82|18761.82|18759.41|18759.41|0
1702377300000|2023-12-12 10:35:00|18759.71|18759.71|18746.18|18746.18|18759.71|18759.71|18746.14|18746.14|0
1702377600000|2023-12-12 10:40:00|18746.21|18746.21|18740.42|18740.42|18746.21|18746.21|18740.3|18740.3|0
1702377900000|2023-12-12 10:45:00|18740.36|18740.36|18730.6|18730.6|18740.36|18740.36|18728.06|18728.06|0
1702378200000|2023-12-12 10:50:00|18730.52|18730.52|18726.16|18726.16|18731.64|18731.64|18726.16|18726.16|0
1702378500000|2023-12-12 10:55:00|18725.98|18725.98|18722.26|18722.26|18725.98|18725.98|18721.71|18721.71|0
1702378800000|2023-12-12 11:00:00|18721.68|18721.68|18724.38|18724.38|18724.85|18724.85|18720.35|18720.35|0
1702379100000|2023-12-12 11:05:00|18724.27|18724.27|18722.04|18722.04|18724.59|18724.59|18721.53|18721.53|0
1702379400000|2023-12-12 11:10:00|18722.03|18722.03|18724.1|18724.1|18724.35|18724.35|18720.97|18720.97|0
1702379700000|2023-12-12 11:15:00|18724.05|18724.05|18727.31|18727.31|18727.6|18727.6|18724.05|18724.05|0
1702380000000|2023-12-12 11:20:00|18727.17|18727.17|18733.6|18733.6|18733.6|18733.6|18727.07|18727.07|0
1702380300000|2023-12-12 11:25:00|18733.64|18733.64|18736.58|18736.58|18736.59|18736.59|18733.64|18733.64|0
1702380600000|2023-12-12 11:30:00|18736.68|18736.68|18741.41|18741.41|18741.54|18741.54|18736.6|18736.6|0
1702380900000|2023-12-12 11:35:00|18741.3|18741.3|18746.35|18746.35|18746.35|18746.35|18741.29|18741.29|0
1702381200000|2023-12-12 11:40:00|18746.39|18746.39|18743.31|18743.31|18746.59|18746.59|18743.31|18743.31|0
1702381500000|2023-12-12 11:45:00|18743.26|18743.26|18740.82|18740.82|18743.69|18743.69|18739.54|18739.54|0
1702381800000|2023-12-12 11:50:00|18740.55|18740.55|18741.33|18741.33|18741.79|18741.79|18739.3|18739.3|0
1702382100000|2023-12-12 11:55:00|18741.13|18741.13|18737.05|18737.05|18741.29|18741.29|18737.05|18737.05|0
1702382400000|2023-12-12 12:00:00|18736.27|18736.27|18729.89|18729.89|18736.27|18736.27|18729.57|18729.57|0
1702382700000|2023-12-12 12:05:00|18729.85|18729.85|18730.39|18730.39|18731.69|18731.69|18729.28|18729.28|0
1702383000000|2023-12-12 12:10:00|18730.36|18730.36|18729.37|18729.37|18730.75|18730.75|18729.02|18729.02|0
1702383300000|2023-12-12 12:15:00|18729.21|18729.21|18724.15|18724.15|18729.35|18729.35|18723.7|18723.7|0
1702383600000|2023-12-12 12:20:00|18724.11|18724.11|18723.78|18723.78|18724.38|18724.38|18722.58|18722.58|0
1702383900000|2023-12-12 12:25:00|18723.81|18723.81|18724.24|18724.24|18725.87|18725.87|18723.81|18723.81|0
1702384200000|2023-12-12 12:30:00|18724.35|18724.35|18724.36|18724.36|18726.48|18726.48|18724.08|18724.08|0
1702384500000|2023-12-12 12:35:00|18724.32|18724.32|18718.16|18718.16|18724.32|18724.32|18718.16|18718.16|0
1702384800000|2023-12-12 12:40:00|18718.09|18718.09|18719.89|18719.89|18720.43|18720.43|18714.5|18714.5|0
1702385100000|2023-12-12 12:45:00|18719.72|18719.72|18723.98|18723.98|18723.98|18723.98|18719.59|18719.59|0
1702385400000|2023-12-12 12:50:00|18724.09|18724.09|18719.82|18719.82|18724.62|18724.62|18719.5|18719.5|0
1702385700000|2023-12-12 12:55:00|18720.25|18720.25|18722.76|18722.76|18722.76|18722.76|18720.18|18720.18|0
1702386000000|2023-12-12 13:00:00|18722.66|18722.66|18757.47|18757.47|18757.72|18757.72|18721.78|18721.78|0
1702386300000|2023-12-12 13:05:00|18757.58|18757.58|18760.64|18760.64|18762.64|18762.64|18757.58|18757.58|0
1702386600000|2023-12-12 13:10:00|18760.56|18760.56|18760.37|18760.37|18760.96|18760.96|18759.61|18759.61|0
1702386900000|2023-12-12 13:15:00|18760.31|18760.31|18757.34|18757.34|18760.31|18760.31|18756.16|18756.16|0
1702387200000|2023-12-12 13:20:00|18757.38|18757.38|18756.46|18756.46|18757.38|18757.38|18755.25|18755.25|0
1702387500000|2023-12-12 13:25:00|18756.59|18756.59|18759.91|18759.91|18759.91|18759.91|18752.6|18752.6|0
1702387800000|2023-12-12 13:30:00|18760.16|18760.16|18708.32|18708.32|18771.94|18771.94|18708.32|18708.32|0
1702388100000|2023-12-12 13:35:00|18708.36|18708.36|18713.1|18713.1|18714.54|18714.54|18706.5|18706.5|0
1702388400000|2023-12-12 13:40:00|18712.85|18712.85|18704.31|18704.31|18713.6|18713.6|18704.28|18704.28|0
1702388700000|2023-12-12 13:45:00|18704.2|18704.2|18705.13|18705.13|18705.22|18705.22|18694.94|18694.94|0
1702389000000|2023-12-12 13:50:00|18705.26|18705.26|18704.13|18704.13|18708.51|18708.51|18703.4|18703.4|0
1702389300000|2023-12-12 13:55:00|18704.09|18704.09|18698.49|18698.49|18704.54|18704.54|18697.51|18697.51|0
1702389600000|2023-12-12 14:00:00|18698.55|18698.55|18701.32|18701.32|18701.36|18701.36|18697.19|18697.19|0
1702389900000|2023-12-12 14:05:00|18701.13|18701.13|18712.31|18712.31|18712.35|18712.35|18700.24|18700.24|0
1702390200000|2023-12-12 14:10:00|18712.23|18712.23|18713.55|18713.55|18715.96|18715.96|18711.02|18711.02|0
1702390500000|2023-12-12 14:15:00|18713.58|18713.58|18702.88|18702.88|18713.69|18713.69|18702.79|18702.79|0
1702390800000|2023-12-12 14:20:00|18702.84|18702.84|18698.99|18698.99|18702.93|18702.93|18696.13|18696.13|0
1702391100000|2023-12-12 14:25:00|18699.25|18699.25|18699.62|18699.62|18703.29|18703.29|18699.24|18699.24|0
1702391400000|2023-12-12 14:30:00|18699.53|18699.53|18693.79|18693.79|18699.53|18699.53|18689.44|18689.44|0
1702391700000|2023-12-12 14:35:00|18693.74|18693.74|18666.18|18666.18|18693.74|18693.74|18665.61|18665.61|0
1702392000000|2023-12-12 14:40:00|18666.25|18666.25|18669.4|18669.4|18680.43|18680.43|18665.85|18665.85|0
1702392300000|2023-12-12 14:45:00|18669.3|18669.3|18664.44|18664.44|18669.42|18669.42|18655.52|18655.52|0
1702392600000|2023-12-12 14:50:00|18664.34|18664.34|18669.34|18669.34|18672.98|18672.98|18663.53|18663.53|0
1702392900000|2023-12-12 14:55:00|18669.29|18669.29|18664.77|18664.77|18669.38|18669.38|18664.77|18664.77|0
1702393200000|2023-12-12 15:00:00|18664.62|18664.62|18664.15|18664.15|18664.62|18664.62|18656.01|18656.01|0
1702393500000|2023-12-12 15:05:00|18664.18|18664.18|18668.02|18668.02|18670.22|18670.22|18664.18|18664.18|0
1702393800000|2023-12-12 15:10:00|18668|18668|18662.12|18662.12|18668.06|18668.06|18661.61|18661.61|0
1702394100000|2023-12-12 15:15:00|18661.91|18661.91|18666.2|18666.2|18666.36|18666.36|18659.9|18659.9|0
1702394400000|2023-12-12 15:20:00|18666.22|18666.22|18676.95|18676.95|18677.22|18677.22|18666.22|18666.22|0
1702394700000|2023-12-12 15:25:00|18677.03|18677.03|18679.74|18679.74|18683.89|18683.89|18677.03|18677.03|0
1702395000000|2023-12-12 15:30:00|18679.96|18679.96|18681.38|18681.38|18682.45|18682.45|18678.41|18678.41|0
1702395300000|2023-12-12 15:35:00|18681.46|18681.46|18682.1|18682.1|18682.1|18682.1|18679.48|18679.48|0
1702395600000|2023-12-12 15:40:00|18681.98|18681.98|18690.16|18690.16|18690.23|18690.23|18681.72|18681.72|0
1702395900000|2023-12-12 15:45:00|18690.1|18690.1|18701.2|18701.2|18701.66|18701.66|18690.1|18690.1|0
1702396200000|2023-12-12 15:50:00|18701.16|18701.16|18699.72|18699.72|18701.39|18701.39|18698.26|18698.26|0
1702396500000|2023-12-12 15:55:00|18699.68|18699.68|18701.47|18701.47|18701.47|18701.47|18698.05|18698.05|0
1702396800000|2023-12-12 16:00:00|18701.93|18701.93|18699.29|18699.29|18702.03|18702.03|18692.9|18692.9|0
1702397100000|2023-12-12 16:05:00|18699.66|18699.66|18697.57|18697.57|18702.42|18702.42|18697.3|18697.3|0
1702397400000|2023-12-12 16:10:00|18697.59|18697.59|18688.47|18688.47|18699.03|18699.03|18687.63|18687.63|0
1702397700000|2023-12-12 16:15:00|18688.54|18688.54|18687.98|18687.98|18689.5|18689.5|18686.43|18686.43|0
1702398000000|2023-12-12 16:20:00|18688.26|18688.26|18687.96|18687.96|18688.29|18688.29|18685.5|18685.5|0
1702398300000|2023-12-12 16:25:00|18687.89|18687.89|18684.35|18684.35|18688.74|18688.74|18683.57|18683.57|0
1702455300000|2023-12-13 08:15:00|18724.3|18724.3|18708.99|18708.99|18725.74|18725.74|18708.65|18708.65|0
1702455600000|2023-12-13 08:20:00|18708.71|18708.71|18709.72|18709.72|18709.72|18709.72|18704.56|18704.56|0
1702455900000|2023-12-13 08:25:00|18709.76|18709.76|18719.19|18719.19|18719.66|18719.66|18709.57|18709.57|0
1702456200000|2023-12-13 08:30:00|18719.41|18719.41|18721.69|18721.69|18722.82|18722.82|18718.74|18718.74|0
1702456500000|2023-12-13 08:35:00|18721.63|18721.63|18726.54|18726.54|18727.34|18727.34|18721.63|18721.63|0
1702456800000|2023-12-13 08:40:00|18726.44|18726.44|18713.97|18713.97|18727.04|18727.04|18713.9|18713.9|0
1702457100000|2023-12-13 08:45:00|18713.81|18713.81|18710.82|18710.82|18713.81|18713.81|18707.18|18707.18|0
1702457400000|2023-12-13 08:50:00|18710.96|18710.96|18718.22|18718.22|18718.22|18718.22|18709.9|18709.9|0
1702457700000|2023-12-13 08:55:00|18718.3|18718.3|18725.41|18725.41|18725.6|18725.6|18718.3|18718.3|0
1702458000000|2023-12-13 09:00:00|18725.51|18725.51|18720.59|18720.59|18727.05|18727.05|18720.59|18720.59|0
1702458300000|2023-12-13 09:05:00|18720.63|18720.63|18721.55|18721.55|18724.14|18724.14|18719.39|18719.39|0
1702458600000|2023-12-13 09:10:00|18721.64|18721.64|18696.12|18696.12|18721.83|18721.83|18695.97|18695.97|0
1702458900000|2023-12-13 09:15:00|18696.05|18696.05|18696.23|18696.23|18698.77|18698.77|18695.07|18695.07|0
1702459200000|2023-12-13 09:20:00|18696.28|18696.28|18700.07|18700.07|18700.07|18700.07|18696.28|18696.28|0
1702459500000|2023-12-13 09:25:00|18700.08|18700.08|18702.09|18702.09|18702.09|18702.09|18698.99|18698.99|0
1702459800000|2023-12-13 09:30:00|18702.16|18702.16|18704.96|18704.96|18705.02|18705.02|18701.42|18701.42|0
1702460100000|2023-12-13 09:35:00|18704.87|18704.87|18707.21|18707.21|18707.61|18707.61|18704.21|18704.21|0
1702460400000|2023-12-13 09:40:00|18707.16|18707.16|18718.37|18718.37|18718.73|18718.73|18706.83|18706.83|0
1702460700000|2023-12-13 09:45:00|18718.42|18718.42|18721.58|18721.58|18721.58|18721.58|18718.08|18718.08|0
1702461000000|2023-12-13 09:50:00|18721.64|18721.64|18724.97|18724.97|18725.53|18725.53|18721.52|18721.52|0
1702461300000|2023-12-13 09:55:00|18724.84|18724.84|18722.49|18722.49|18725.64|18725.64|18722.49|18722.49|0
1702461600000|2023-12-13 10:00:00|18722.58|18722.58|18722.3|18722.3|18724.18|18724.18|18721.06|18721.06|0
1702461900000|2023-12-13 10:05:00|18722.18|18722.18|18721.61|18721.61|18722.18|18722.18|18716.65|18716.65|0
1702462200000|2023-12-13 10:10:00|18721.78|18721.78|18721.29|18721.29|18722.48|18722.48|18720.52|18720.52|0
1702462500000|2023-12-13 10:15:00|18721.23|18721.23|18717.04|18717.04|18721.52|18721.52|18716.68|18716.68|0
1702462800000|2023-12-13 10:20:00|18716.94|18716.94|18711.24|18711.24|18717.69|18717.69|18711.13|18711.13|0
1702463100000|2023-12-13 10:25:00|18711.31|18711.31|18710|18710|18711.55|18711.55|18709.99|18709.99|0
1702463400000|2023-12-13 10:30:00|18709.95|18709.95|18707.07|18707.07|18709.95|18709.95|18701.92|18701.92|0
1702463700000|2023-12-13 10:35:00|18707.22|18707.22|18710.7|18710.7|18711.19|18711.19|18706.62|18706.62|0
1702464000000|2023-12-13 10:40:00|18710.81|18710.81|18713.91|18713.91|18714.55|18714.55|18710.81|18710.81|0
1702464300000|2023-12-13 10:45:00|18713.87|18713.87|18712.93|18712.93|18714.18|18714.18|18711.5|18711.5|0
1702464600000|2023-12-13 10:50:00|18713.08|18713.08|18711.55|18711.55|18714.19|18714.19|18711.34|18711.34|0
1702464900000|2023-12-13 10:55:00|18711.51|18711.51|18707.57|18707.57|18713.23|18713.23|18707.57|18707.57|0
1702465200000|2023-12-13 11:00:00|18707.67|18707.67|18704.64|18704.64|18707.8|18707.8|18704.22|18704.22|0
1702465500000|2023-12-13 11:05:00|18704.69|18704.69|18702.43|18702.43|18704.8|18704.8|18702.21|18702.21|0
1702465800000|2023-12-13 11:10:00|18702.29|18702.29|18703.82|18703.82|18703.82|18703.82|18701.97|18701.97|0
1702466100000|2023-12-13 11:15:00|18704.02|18704.02|18705.82|18705.82|18706.79|18706.79|18703.97|18703.97|0
1702466400000|2023-12-13 11:20:00|18705.89|18705.89|18704.01|18704.01|18706.38|18706.38|18703.23|18703.23|0
1702466700000|2023-12-13 11:25:00|18704.08|18704.08|18700.48|18700.48|18704.13|18704.13|18699.69|18699.69|0
1702467000000|2023-12-13 11:30:00|18700.4|18700.4|18701.83|18701.83|18702.65|18702.65|18699.96|18699.96|0
1702467300000|2023-12-13 11:35:00|18701.75|18701.75|18700.66|18700.66|18702.68|18702.68|18699.72|18699.72|0
1702467600000|2023-12-13 11:40:00|18700.54|18700.54|18702.7|18702.7|18703.65|18703.65|18699.02|18699.02|0
1702467900000|2023-12-13 11:45:00|18702.78|18702.78|18699.58|18699.58|18704.45|18704.45|18698.46|18698.46|0
1702468200000|2023-12-13 11:50:00|18699.37|18699.37|18701.74|18701.74|18701.86|18701.86|18698.73|18698.73|0
1702468500000|2023-12-13 11:55:00|18701.73|18701.73|18706.09|18706.09|18706.22|18706.22|18700.88|18700.88|0
1702468800000|2023-12-13 12:00:00|18706.49|18706.49|18709.25|18709.25|18709.9|18709.9|18705.98|18705.98|0
1702469100000|2023-12-13 12:05:00|18709.28|18709.28|18712.8|18712.8|18712.81|18712.81|18709.28|18709.28|0
1702469400000|2023-12-13 12:10:00|18712.86|18712.86|18706.83|18706.83|18712.92|18712.92|18706.57|18706.57|0
1702469700000|2023-12-13 12:15:00|18706.87|18706.87|18709.2|18709.2|18709.46|18709.46|18706.76|18706.76|0
1702470000000|2023-12-13 12:20:00|18709.17|18709.17|18706.58|18706.58|18709.24|18709.24|18706.58|18706.58|0
1702470300000|2023-12-13 12:25:00|18706.45|18706.45|18705.07|18705.07|18706.85|18706.85|18703.08|18703.08|0
1702470600000|2023-12-13 12:30:00|18705.1|18705.1|18707.07|18707.07|18707.65|18707.65|18704.65|18704.65|0
1702470900000|2023-12-13 12:35:00|18707.11|18707.11|18704.58|18704.58|18708.39|18708.39|18704.43|18704.43|0
1702471200000|2023-12-13 12:40:00|18704.55|18704.55|18700.68|18700.68|18705.15|18705.15|18700.61|18700.61|0
1702471500000|2023-12-13 12:45:00|18700.61|18700.61|18702.8|18702.8|18702.92|18702.92|18700.1|18700.1|0
1702471800000|2023-12-13 12:50:00|18703.28|18703.28|18704.33|18704.33|18704.68|18704.68|18702.84|18702.84|0
1702472100000|2023-12-13 12:55:00|18704.37|18704.37|18704.02|18704.02|18706.19|18706.19|18703.4|18703.4|0
1702472400000|2023-12-13 13:00:00|18704.42|18704.42|18710.72|18710.72|18711.23|18711.23|18704.42|18704.42|0
1702472700000|2023-12-13 13:05:00|18710.69|18710.69|18710.04|18710.04|18712.88|18712.88|18709.96|18709.96|0
1702473000000|2023-12-13 13:10:00|18710|18710|18712.45|18712.45|18713.2|18713.2|18707.79|18707.79|0
1702473300000|2023-12-13 13:15:00|18712.51|18712.51|18713.59|18713.59|18715.68|18715.68|18712.51|18712.51|0
1702473600000|2023-12-13 13:20:00|18713.31|18713.31|18714.07|18714.07|18714.13|18714.13|18712.58|18712.58|0
1702473900000|2023-12-13 13:25:00|18713.96|18713.96|18725.31|18725.31|18725.31|18725.31|18712.39|18712.39|0
1702474200000|2023-12-13 13:30:00|18725.28|18725.28|18719.57|18719.57|18730.47|18730.47|18719.25|18719.25|0
1702474500000|2023-12-13 13:35:00|18719.5|18719.5|18722.12|18722.12|18722.12|18722.12|18718.67|18718.67|0
1702474800000|2023-12-13 13:40:00|18722.07|18722.07|18720.71|18720.71|18723.14|18723.14|18720.68|18720.68|0
1702475100000|2023-12-13 13:45:00|18720.83|18720.83|18733.35|18733.35|18733.35|18733.35|18720.83|18720.83|0
1702475400000|2023-12-13 13:50:00|18733.43|18733.43|18740.34|18740.34|18740.69|18740.69|18733.43|18733.43|0
1702475700000|2023-12-13 13:55:00|18740.24|18740.24|18749.98|18749.98|18750.92|18750.92|18740.2|18740.2|0
1702476000000|2023-12-13 14:00:00|18749.9|18749.9|18752.55|18752.55|18754.09|18754.09|18749.84|18749.84|0
1702476300000|2023-12-13 14:05:00|18752.13|18752.13|18747.05|18747.05|18752.18|18752.18|18746.16|18746.16|0
1702476600000|2023-12-13 14:10:00|18747.01|18747.01|18752.37|18752.37|18752.44|18752.44|18746.89|18746.89|0
1702476900000|2023-12-13 14:15:00|18752.4|18752.4|18757.78|18757.78|18759.64|18759.64|18752.34|18752.34|0
1702477200000|2023-12-13 14:20:00|18757.76|18757.76|18753.24|18753.24|18757.76|18757.76|18752.68|18752.68|0
1702477500000|2023-12-13 14:25:00|18753.32|18753.32|18755.95|18755.95|18757.03|18757.03|18753.18|18753.18|0
1702477800000|2023-12-13 14:30:00|18756.07|18756.07|18742.35|18742.35|18756.26|18756.26|18738.15|18738.15|0
1702478100000|2023-12-13 14:35:00|18742.17|18742.17|18748.85|18748.85|18751.55|18751.55|18742.17|18742.17|0
1702478400000|2023-12-13 14:40:00|18748.73|18748.73|18733.47|18733.47|18749.52|18749.52|18733.4|18733.4|0
1702478700000|2023-12-13 14:45:00|18732.93|18732.93|18722.48|18722.48|18732.93|18732.93|18719.2|18719.2|0
1702479000000|2023-12-13 14:50:00|18722.54|18722.54|18717.04|18717.04|18722.71|18722.71|18716.12|18716.12|0
1702479300000|2023-12-13 14:55:00|18717.1|18717.1|18711.07|18711.07|18717.54|18717.54|18706.69|18706.69|0
1702479600000|2023-12-13 15:00:00|18711.11|18711.11|18711.2|18711.2|18712.41|18712.41|18707.74|18707.74|0
1702479900000|2023-12-13 15:05:00|18711.29|18711.29|18708.88|18708.88|18711.29|18711.29|18708.18|18708.18|0
1702480200000|2023-12-13 15:10:00|18709.03|18709.03|18709.57|18709.57|18711.62|18711.62|18709.03|18709.03|0
1702480500000|2023-12-13 15:15:00|18709.66|18709.66|18707.18|18707.18|18712.49|18712.49|18707.18|18707.18|0
1702480800000|2023-12-13 15:20:00|18707.14|18707.14|18708.33|18708.33|18708.51|18708.51|18704.56|18704.56|0
1702481100000|2023-12-13 15:25:00|18708.53|18708.53|18728.37|18728.37|18728.58|18728.58|18708.46|18708.46|0
1702481400000|2023-12-13 15:30:00|18728.58|18728.58|18735.12|18735.12|18736.12|18736.12|18728.58|18728.58|0
1702481700000|2023-12-13 15:35:00|18735.01|18735.01|18736.78|18736.78|18736.83|18736.83|18734.25|18734.25|0
1702482000000|2023-12-13 15:40:00|18736.92|18736.92|18740.38|18740.38|18741.22|18741.22|18736.83|18736.83|0
1702482300000|2023-12-13 15:45:00|18740.41|18740.41|18749.1|18749.1|18749.15|18749.15|18739.79|18739.79|0
1702482600000|2023-12-13 15:50:00|18749.13|18749.13|18754.88|18754.88|18755.52|18755.52|18748.71|18748.71|0
1702482900000|2023-12-13 15:55:00|18754.68|18754.68|18750.94|18750.94|18755.25|18755.25|18750.84|18750.84|0
1702483200000|2023-12-13 16:00:00|18750.98|18750.98|18734.03|18734.03|18751.09|18751.09|18734.03|18734.03|0
1702483500000|2023-12-13 16:05:00|18734.11|18734.11|18731.42|18731.42|18735.28|18735.28|18730.52|18730.52|0
1702483800000|2023-12-13 16:10:00|18731.54|18731.54|18728.36|18728.36|18731.9|18731.9|18727.81|18727.81|0
1702484100000|2023-12-13 16:15:00|18728.45|18728.45|18725.84|18725.84|18729.26|18729.26|18725.42|18725.42|0
1702484400000|2023-12-13 16:20:00|18725.79|18725.79|18718.78|18718.78|18726.36|18726.36|18718.77|18718.77|0
1702484700000|2023-12-13 16:25:00|18718.73|18718.73|18702.81|18702.81|18718.8|18718.8|18701.91|18701.91|0
1702541700000|2023-12-14 08:15:00|19208.84|19208.84|19205.04|19205.04|19209.61|19209.61|19195.88|19195.88|0
1702542000000|2023-12-14 08:20:00|19205|19205|19196.11|19196.11|19205|19205|19192.18|19192.18|0
1702542300000|2023-12-14 08:25:00|19196.51|19196.51|19258.1|19258.1|19258.78|19258.78|19196.21|19196.21|0
1702542600000|2023-12-14 08:30:00|19258.35|19258.35|19307.23|19307.23|19308.75|19308.75|19258.35|19258.35|0
1702542900000|2023-12-14 08:35:00|19307.4|19307.4|19292.7|19292.7|19310.03|19310.03|19291.2|19291.2|0
1702543200000|2023-12-14 08:40:00|19292.72|19292.72|19308.26|19308.26|19308.26|19308.26|19292.35|19292.35|0
1702543500000|2023-12-14 08:45:00|19308.08|19308.08|19312.48|19312.48|19314.88|19314.88|19306.83|19306.83|0
1702543800000|2023-12-14 08:50:00|19312.55|19312.55|19286.24|19286.24|19313.35|19313.35|19286.23|19286.23|0
1702544100000|2023-12-14 08:55:00|19285.53|19285.53|19261.64|19261.64|19285.62|19285.62|19260.85|19260.85|0
1702544400000|2023-12-14 09:00:00|19261.71|19261.71|19244.62|19244.62|19265.85|19265.85|19244.28|19244.28|0
1702544700000|2023-12-14 09:05:00|19244.49|19244.49|19227.05|19227.05|19244.49|19244.49|19223.66|19223.66|0
1702545000000|2023-12-14 09:10:00|19227.12|19227.12|19253.1|19253.1|19254.43|19254.43|19227.12|19227.12|0
1702545300000|2023-12-14 09:15:00|19253.02|19253.02|19245.1|19245.1|19253.24|19253.24|19244.14|19244.14|0
1702545600000|2023-12-14 09:20:00|19244.87|19244.87|19252.56|19252.56|19253.43|19253.43|19244.75|19244.75|0
1702545900000|2023-12-14 09:25:00|19252.52|19252.52|19257.45|19257.45|19259.58|19259.58|19250.02|19250.02|0
1702546200000|2023-12-14 09:30:00|19257.34|19257.34|19255.43|19255.43|19258.64|19258.64|19253.56|19253.56|0
1702546500000|2023-12-14 09:35:00|19255.38|19255.38|19261.93|19261.93|19262|19262|19253.08|19253.08|0
1702546800000|2023-12-14 09:40:00|19261.87|19261.87|19268.23|19268.23|19268.49|19268.49|19261.44|19261.44|0
1702547100000|2023-12-14 09:45:00|19268.13|19268.13|19265.58|19265.58|19271.68|19271.68|19265.42|19265.42|0
1702547400000|2023-12-14 09:50:00|19265.66|19265.66|19262.78|19262.78|19266.14|19266.14|19259.92|19259.92|0
1702547700000|2023-12-14 09:55:00|19262.93|19262.93|19262.52|19262.52|19266.36|19266.36|19261.59|19261.59|0
1702548000000|2023-12-14 10:00:00|19262.66|19262.66|19256.1|19256.1|19264.06|19264.06|19252.49|19252.49|0
1702548300000|2023-12-14 10:05:00|19256.14|19256.14|19248.6|19248.6|19257.12|19257.12|19248.6|19248.6|0
1702548600000|2023-12-14 10:10:00|19248.65|19248.65|19248.53|19248.53|19254.64|19254.64|19248.38|19248.38|0
1702548900000|2023-12-14 10:15:00|19248.47|19248.47|19255.1|19255.1|19255.24|19255.24|19247.04|19247.04|0
1702549200000|2023-12-14 10:20:00|19255.19|19255.19|19273.59|19273.59|19275.54|19275.54|19255.19|19255.19|0
1702549500000|2023-12-14 10:25:00|19273.37|19273.37|19272.84|19272.84|19274.35|19274.35|19269.81|19269.81|0
1702549800000|2023-12-14 10:30:00|19272.79|19272.79|19268.7|19268.7|19274.17|19274.17|19267.68|19267.68|0
1702550100000|2023-12-14 10:35:00|19268.92|19268.92|19262.38|19262.38|19270.47|19270.47|19262.23|19262.23|0
1702550400000|2023-12-14 10:40:00|19262.14|19262.14|19277.75|19277.75|19277.89|19277.89|19262.03|19262.03|0
1702550700000|2023-12-14 10:45:00|19278.29|19278.29|19269.26|19269.26|19279.5|19279.5|19266.75|19266.75|0
1702551000000|2023-12-14 10:50:00|19269.18|19269.18|19262.72|19262.72|19269.18|19269.18|19262.72|19262.72|0
1702551300000|2023-12-14 10:55:00|19262.77|19262.77|19263.33|19263.33|19263.5|19263.5|19260.62|19260.62|0
1702551600000|2023-12-14 11:00:00|19263.24|19263.24|19252.77|19252.77|19265.88|19265.88|19252.01|19252.01|0
1702551900000|2023-12-14 11:05:00|19252.64|19252.64|19244.27|19244.27|19254.31|19254.31|19243.64|19243.64|0
1702552200000|2023-12-14 11:10:00|19244.38|19244.38|19249.42|19249.42|19249.51|19249.51|19242.47|19242.47|0
1702552500000|2023-12-14 11:15:00|19249.41|19249.41|19247.74|19247.74|19255.04|19255.04|19247.56|19247.56|0
1702552800000|2023-12-14 11:20:00|19247.48|19247.48|19243.61|19243.61|19247.63|19247.63|19242.09|19242.09|0
1702553100000|2023-12-14 11:25:00|19243.51|19243.51|19238.02|19238.02|19243.64|19243.64|19237.76|19237.76|0
1702553400000|2023-12-14 11:30:00|19238.21|19238.21|19229.35|19229.35|19239.56|19239.56|19229.3|19229.3|0
1702553700000|2023-12-14 11:35:00|19229.45|19229.45|19224.08|19224.08|19229.55|19229.55|19222.4|19222.4|0
1702554000000|2023-12-14 11:40:00|19224.48|19224.48|19223.62|19223.62|19226.93|19226.93|19223.62|19223.62|0
1702554300000|2023-12-14 11:45:00|19223.6|19223.6|19215.24|19215.24|19223.6|19223.6|19214.71|19214.71|0
1702554600000|2023-12-14 11:50:00|19215.32|19215.32|19215.35|19215.35|19216.31|19216.31|19213.12|19213.12|0
1702554900000|2023-12-14 11:55:00|19215.56|19215.56|19220|19220|19223.55|19223.55|19215.53|19215.53|0
1702555200000|2023-12-14 12:00:00|19219.96|19219.96|19189.74|19189.74|19219.96|19219.96|19189.74|19189.74|0
1702555500000|2023-12-14 12:05:00|19189.17|19189.17|19197.49|19197.49|19206.45|19206.45|19188.12|19188.12|0
1702555800000|2023-12-14 12:10:00|19197.55|19197.55|19192.93|19192.93|19199.64|19199.64|19192.93|19192.93|0
1702556100000|2023-12-14 12:15:00|19192.75|19192.75|19192.89|19192.89|19194.71|19194.71|19192.27|19192.27|0
1702556400000|2023-12-14 12:20:00|19192.81|19192.81|19187.19|19187.19|19193.87|19193.87|19187.13|19187.13|0
1702556700000|2023-12-14 12:25:00|19187.01|19187.01|19182.98|19182.98|19187.26|19187.26|19182.57|19182.57|0
1702557000000|2023-12-14 12:30:00|19182.71|19182.71|19178.07|19178.07|19183.6|19183.6|19174.83|19174.83|0
1702557300000|2023-12-14 12:35:00|19178.12|19178.12|19167.86|19167.86|19178.48|19178.48|19167.86|19167.86|0
1702557600000|2023-12-14 12:40:00|19167.92|19167.92|19169.86|19169.86|19170.3|19170.3|19167.63|19167.63|0
1702557900000|2023-12-14 12:45:00|19169.95|19169.95|19181.89|19181.89|19181.89|19181.89|19169.73|19169.73|0
1702558200000|2023-12-14 12:50:00|19181.76|19181.76|19178.54|19178.54|19182.28|19182.28|19178.54|19178.54|0
1702558500000|2023-12-14 12:55:00|19178.32|19178.32|19176.19|19176.19|19179.22|19179.22|19176.19|19176.19|0
1702558800000|2023-12-14 13:00:00|19176.26|19176.26|19172.51|19172.51|19177.93|19177.93|19172.51|19172.51|0
1702559100000|2023-12-14 13:05:00|19172.47|19172.47|19172.39|19172.39|19173.34|19173.34|19170.34|19170.34|0
1702559400000|2023-12-14 13:10:00|19172.31|19172.31|19176.98|19176.98|19177.43|19177.43|19170.81|19170.81|0
1702559700000|2023-12-14 13:15:00|19177.14|19177.14|19165.82|19165.82|19184.95|19184.95|19165.82|19165.82|0
1702560000000|2023-12-14 13:20:00|19165.88|19165.88|19166.04|19166.04|19169.46|19169.46|19165.02|19165.02|0
1702560300000|2023-12-14 13:25:00|19166.31|19166.31|19173.9|19173.9|19173.9|19173.9|19165.43|19165.43|0
1702560600000|2023-12-14 13:30:00|19173.98|19173.98|19166.42|19166.42|19176.12|19176.12|19163.14|19163.14|0
1702560900000|2023-12-14 13:35:00|19166.31|19166.31|19172.52|19172.52|19174.89|19174.89|19165.21|19165.21|0
1702561200000|2023-12-14 13:40:00|19172.54|19172.54|19197.77|19197.77|19198.1|19198.1|19172.54|19172.54|0
1702561500000|2023-12-14 13:45:00|19197.69|19197.69|19209.82|19209.82|19213.91|19213.91|19197.69|19197.69|0
1702561800000|2023-12-14 13:50:00|19209.72|19209.72|19209.53|19209.53|19210.82|19210.82|19206.46|19206.46|0
1702562100000|2023-12-14 13:55:00|19209.59|19209.59|19240.56|19240.56|19240.56|19240.56|19209.55|19209.55|0
1702562400000|2023-12-14 14:00:00|19240.88|19240.88|19240.5|19240.5|19242.02|19242.02|19234.19|19234.19|0
1702562700000|2023-12-14 14:05:00|19240.42|19240.42|19249.69|19249.69|19253.29|19253.29|19240.34|19240.34|0
1702563000000|2023-12-14 14:10:00|19249.67|19249.67|19241.44|19241.44|19249.99|19249.99|19241.41|19241.41|0
1702563300000|2023-12-14 14:15:00|19241.59|19241.59|19239.84|19239.84|19242.86|19242.86|19239.22|19239.22|0
1702563600000|2023-12-14 14:20:00|19239.95|19239.95|19246.37|19246.37|19246.76|19246.76|19237.72|19237.72|0
1702563900000|2023-12-14 14:25:00|19246.33|19246.33|19241.17|19241.17|19246.7|19246.7|19239.8|19239.8|0
1702564200000|2023-12-14 14:30:00|19241.28|19241.28|19267.98|19267.98|19269.96|19269.96|19241.28|19241.28|0
1702564500000|2023-12-14 14:35:00|19267.75|19267.75|19266.17|19266.17|19267.75|19267.75|19256.66|19256.66|0
1702564800000|2023-12-14 14:40:00|19266.06|19266.06|19238.64|19238.64|19266.06|19266.06|19235.76|19235.76|0
1702565100000|2023-12-14 14:45:00|19238.71|19238.71|19244.69|19244.69|19255.01|19255.01|19238.68|19238.68|0
1702565400000|2023-12-14 14:50:00|19244.46|19244.46|19246.32|19246.32|19247.11|19247.11|19235.65|19235.65|0
1702565700000|2023-12-14 14:55:00|19246.25|19246.25|19261.33|19261.33|19261.52|19261.52|19244.26|19244.26|0
1702566000000|2023-12-14 15:00:00|19260.97|19260.97|19245.48|19245.48|19260.97|19260.97|19245.35|19245.35|0
1702566300000|2023-12-14 15:05:00|19245.38|19245.38|19219.65|19219.65|19245.38|19245.38|19219.51|19219.51|0
1702566600000|2023-12-14 15:10:00|19219.77|19219.77|19199.3|19199.3|19219.77|19219.77|19199.3|19199.3|0
1702566900000|2023-12-14 15:15:00|19199.2|19199.2|19186.59|19186.59|19199.34|19199.34|19171.4|19171.4|0
1702567200000|2023-12-14 15:20:00|19186.9|19186.9|19167.85|19167.85|19190.29|19190.29|19167.75|19167.75|0
1702567500000|2023-12-14 15:25:00|19167.96|19167.96|19195.07|19195.07|19195.07|19195.07|19167.26|19167.26|0
1702567800000|2023-12-14 15:30:00|19194.95|19194.95|19245.01|19245.01|19245.01|19245.01|19194.95|19194.95|0
1702568100000|2023-12-14 15:35:00|19244.98|19244.98|19215.98|19215.98|19247.43|19247.43|19214.38|19214.38|0
1702568400000|2023-12-14 15:40:00|19216.04|19216.04|19210.81|19210.81|19217.38|19217.38|19208.63|19208.63|0
1702568700000|2023-12-14 15:45:00|19210.74|19210.74|19220.37|19220.37|19220.58|19220.58|19210.74|19210.74|0
1702569000000|2023-12-14 15:50:00|19220.53|19220.53|19225.02|19225.02|19229.36|19229.36|19220.44|19220.44|0
1702569300000|2023-12-14 15:55:00|19225.16|19225.16|19222.1|19222.1|19225.92|19225.92|19220.01|19220.01|0
1702569600000|2023-12-14 16:00:00|19222.05|19222.05|19222.83|19222.83|19223.22|19223.22|19220.77|19220.77|0
1702569900000|2023-12-14 16:05:00|19222.78|19222.78|19218.9|19218.9|19224.36|19224.36|19218.51|19218.51|0
1702570200000|2023-12-14 16:10:00|19218.85|19218.85|19219.18|19219.18|19225.82|19225.82|19218.85|19218.85|0
1702570500000|2023-12-14 16:15:00|19219.12|19219.12|19219.7|19219.7|19220.41|19220.41|19213.34|19213.34|0
1702570800000|2023-12-14 16:20:00|19219.56|19219.56|19225.95|19225.95|19230.98|19230.98|19219.56|19219.56|0
1702571100000|2023-12-14 16:25:00|19226.05|19226.05|19231.39|19231.39|19231.97|19231.97|19218.65|19218.65|0
1702628100000|2023-12-15 08:15:00|19320.66|19320.66|19344.06|19344.06|19345.57|19345.57|19320.27|19320.27|0
1702628400000|2023-12-15 08:20:00|19343.87|19343.87|19333.08|19333.08|19345.54|19345.54|19332.85|19332.85|0
1702628700000|2023-12-15 08:25:00|19332.9|19332.9|19338.71|19338.71|19338.77|19338.77|19331.94|19331.94|0
1702629000000|2023-12-15 08:30:00|19338.68|19338.68|19393.13|19393.13|19394.4|19394.4|19338.68|19338.68|0
1702629300000|2023-12-15 08:35:00|19392.97|19392.97|19373.15|19373.15|19393.09|19393.09|19371.02|19371.02|0
1702629600000|2023-12-15 08:40:00|19373.24|19373.24|19367.08|19367.08|19375.38|19375.38|19366.85|19366.85|0
1702629900000|2023-12-15 08:45:00|19366.74|19366.74|19351.44|19351.44|19366.74|19366.74|19350.61|19350.61|0
1702630200000|2023-12-15 08:50:00|19351.54|19351.54|19347.11|19347.11|19354.82|19354.82|19346.83|19346.83|0
1702630500000|2023-12-15 08:55:00|19347.08|19347.08|19345.68|19345.68|19349.86|19349.86|19345.68|19345.68|0
1702630800000|2023-12-15 09:00:00|19345.45|19345.45|19340.54|19340.54|19345.89|19345.89|19340.39|19340.39|0
1702631100000|2023-12-15 09:05:00|19340.65|19340.65|19333.81|19333.81|19340.65|19340.65|19332.51|19332.51|0
1702631400000|2023-12-15 09:10:00|19334.29|19334.29|19340.63|19340.63|19340.63|19340.63|19334.29|19334.29|0
1702631700000|2023-12-15 09:15:00|19340.6|19340.6|19334.06|19334.06|19341.15|19341.15|19332.04|19332.04|0
1702632000000|2023-12-15 09:20:00|19334.23|19334.23|19340.23|19340.23|19344.41|19344.41|19334.23|19334.23|0
1702632300000|2023-12-15 09:25:00|19339.98|19339.98|19339.05|19339.05|19340.22|19340.22|19333.73|19333.73|0
1702632600000|2023-12-15 09:30:00|19338.57|19338.57|19338.26|19338.26|19338.57|19338.57|19333.58|19333.58|0
1702632900000|2023-12-15 09:35:00|19338.46|19338.46|19335.57|19335.57|19340.22|19340.22|19332.09|19332.09|0
1702633200000|2023-12-15 09:40:00|19335.49|19335.49|19329.31|19329.31|19335.49|19335.49|19328.15|19328.15|0
1702633500000|2023-12-15 09:45:00|19329.27|19329.27|19326.63|19326.63|19329.42|19329.42|19326.13|19326.13|0
1702633800000|2023-12-15 09:50:00|19326.59|19326.59|19321.81|19321.81|19326.91|19326.91|19321.81|19321.81|0
1702634100000|2023-12-15 09:55:00|19321.87|19321.87|19329.43|19329.43|19329.46|19329.46|19321.86|19321.86|0
1702634400000|2023-12-15 10:00:00|19329.24|19329.24|19353.6|19353.6|19353.6|19353.6|19329.12|19329.12|0
1702634700000|2023-12-15 10:05:00|19353.54|19353.54|19351.64|19351.64|19355.4|19355.4|19351.47|19351.47|0
1702635300000|2023-12-15 10:15:00|19352.26|19352.26|19382.32|19382.32|19401.15|19401.15|19352.26|19352.26|0
1702635600000|2023-12-15 10:20:00|19382.56|19382.56|19362.52|19362.52|19383.64|19383.64|19362.52|19362.52|0
1702635900000|2023-12-15 10:25:00|19361.87|19361.87|19354.68|19354.68|19361.87|19361.87|19352.13|19352.13|0
1702636200000|2023-12-15 10:30:00|19354.6|19354.6|19330.48|19330.48|19354.6|19354.6|19330.35|19330.35|0
1702636500000|2023-12-15 10:35:00|19330.62|19330.62|19335.93|19335.93|19336.16|19336.16|19330.62|19330.62|0
1702636800000|2023-12-15 10:40:00|19335.67|19335.67|19330.64|19330.64|19337.2|19337.2|19330.64|19330.64|0
1702637100000|2023-12-15 10:45:00|19330.68|19330.68|19357.15|19357.15|19357.15|19357.15|19330.37|19330.37|0
1702637400000|2023-12-15 10:50:00|19361.78|19361.78|19356.53|19356.53|19365.15|19365.15|19347.65|19347.65|0
1702637700000|2023-12-15 10:55:00|19357.01|19357.01|19357.49|19357.49|19363.26|19363.26|19351.63|19351.63|0
1702638000000|2023-12-15 11:00:00|19359.27|19359.27|19324.75|19324.75|19360.32|19360.32|19321.63|19321.63|0
1702638300000|2023-12-15 11:05:00|19324.82|19324.82|19324.13|19324.13|19328.66|19328.66|19323.83|19323.83|0
1702638600000|2023-12-15 11:10:00|19324.04|19324.04|19328.95|19328.95|19329.15|19329.15|19322.31|19322.31|0
1702638900000|2023-12-15 11:15:00|19328.92|19328.92|19330.01|19330.01|19331.46|19331.46|19326.42|19326.42|0
1702639200000|2023-12-15 11:20:00|19329.92|19329.92|19324.81|19324.81|19330.09|19330.09|19324.77|19324.77|0
1702639500000|2023-12-15 11:25:00|19324.75|19324.75|19309.42|19309.42|19324.75|19324.75|19309.32|19309.32|0
1702639800000|2023-12-15 11:30:00|19309.4|19309.4|19307.94|19307.94|19309.95|19309.95|19306.23|19306.23|0
1702640100000|2023-12-15 11:35:00|19307.85|19307.85|19307.69|19307.69|19308.75|19308.75|19306.76|19306.76|0
1702640400000|2023-12-15 11:40:00|19307.63|19307.63|19307.55|19307.55|19309.94|19309.94|19306.96|19306.96|0
1702640700000|2023-12-15 11:45:00|19307.31|19307.31|19313.96|19313.96|19313.96|19313.96|19306.97|19306.97|0
1702641000000|2023-12-15 11:50:00|19313.84|19313.84|19328.82|19328.82|19329.13|19329.13|19313.84|19313.84|0
1702641300000|2023-12-15 11:55:00|19328.92|19328.92|19335.21|19335.21|19337.19|19337.19|19328.92|19328.92|0
1702641600000|2023-12-15 12:00:00|19335.04|19335.04|19331.65|19331.65|19335.69|19335.69|19331.37|19331.37|0
1702641900000|2023-12-15 12:05:00|19331.57|19331.57|19327.44|19327.44|19331.63|19331.63|19327.34|19327.34|0
1702642200000|2023-12-15 12:10:00|19327.34|19327.34|19324.66|19324.66|19327.65|19327.65|19324.62|19324.62|0
1702642500000|2023-12-15 12:15:00|19324.74|19324.74|19321.9|19321.9|19324.74|19324.74|19319.82|19319.82|0
1702642800000|2023-12-15 12:20:00|19321.95|19321.95|19315.57|19315.57|19322.3|19322.3|19315.57|19315.57|0
1702643100000|2023-12-15 12:25:00|19315.45|19315.45|19304.88|19304.88|19315.45|19315.45|19304.88|19304.88|0
1702643400000|2023-12-15 12:30:00|19304.95|19304.95|19297|19297|19305.17|19305.17|19296.69|19296.69|0
1702643700000|2023-12-15 12:35:00|19296.92|19296.92|19288.38|19288.38|19297.51|19297.51|19287.23|19287.23|0
1702644000000|2023-12-15 12:40:00|19288.29|19288.29|19286.99|19286.99|19289.78|19289.78|19286.99|19286.99|0
1702644300000|2023-12-15 12:45:00|19286.89|19286.89|19284.53|19284.53|19288.03|19288.03|19284.22|19284.22|0
1702644600000|2023-12-15 12:50:00|19284.72|19284.72|19280.98|19280.98|19286.83|19286.83|19280.98|19280.98|0
1702644900000|2023-12-15 12:55:00|19280.91|19280.91|19275.86|19275.86|19280.91|19280.91|19273.68|19273.68|0
1702645200000|2023-12-15 13:00:00|19275.9|19275.9|19272.6|19272.6|19281.17|19281.17|19271.31|19271.31|0
1702645500000|2023-12-15 13:05:00|19272.5|19272.5|19271.34|19271.34|19274.39|19274.39|19269.93|19269.93|0
1702645800000|2023-12-15 13:10:00|19271.07|19271.07|19269.1|19269.1|19274.97|19274.97|19269.08|19269.08|0
1702646100000|2023-12-15 13:15:00|19269.27|19269.27|19266.78|19266.78|19269.33|19269.33|19266.2|19266.2|0
1702646400000|2023-12-15 13:20:00|19266.63|19266.63|19263.72|19263.72|19266.87|19266.87|19261.81|19261.81|0
1702646700000|2023-12-15 13:25:00|19263.8|19263.8|19275.08|19275.08|19275.25|19275.25|19263.8|19263.8|0
1702647000000|2023-12-15 13:30:00|19275.59|19275.59|19250.95|19250.95|19278.09|19278.09|19250.34|19250.34|0
1702647300000|2023-12-15 13:35:00|19251|19251|19243.48|19243.48|19253.13|19253.13|19243.48|19243.48|0
1702647600000|2023-12-15 13:40:00|19243.51|19243.51|19201.5|19201.5|19243.58|19243.58|19201.5|19201.5|0
1702647900000|2023-12-15 13:45:00|19201.4|19201.4|19216.5|19216.5|19217.92|19217.92|19201.26|19201.26|0
1702648200000|2023-12-15 13:50:00|19216.59|19216.59|19207.97|19207.97|19217.65|19217.65|19207.97|19207.97|0
1702648500000|2023-12-15 13:55:00|19207.81|19207.81|19202.02|19202.02|19207.81|19207.81|19201.86|19201.86|0
1702648800000|2023-12-15 14:00:00|19202.39|19202.39|19189.76|19189.76|19203.73|19203.73|19189.76|19189.76|0
1702649100000|2023-12-15 14:05:00|19189.59|19189.59|19204.77|19204.77|19204.77|19204.77|19185.41|19185.41|0
1702649400000|2023-12-15 14:10:00|19204.96|19204.96|19204.09|19204.09|19205.94|19205.94|19202.16|19202.16|0
1702649700000|2023-12-15 14:15:00|19204.05|19204.05|19211.45|19211.45|19215.39|19215.39|19204.05|19204.05|0
1702650000000|2023-12-15 14:20:00|19211.53|19211.53|19204.68|19204.68|19212.19|19212.19|19204.68|19204.68|0
1702650300000|2023-12-15 14:25:00|19204.34|19204.34|19185.61|19185.61|19204.47|19204.47|19184|19184|0
1702650600000|2023-12-15 14:30:00|19185.65|19185.65|19208.04|19208.04|19210.63|19210.63|19185.65|19185.65|0
1702650900000|2023-12-15 14:35:00|19208.12|19208.12|19187.86|19187.86|19208.12|19208.12|19185.27|19185.27|0
1702651200000|2023-12-15 14:40:00|19188.14|19188.14|19206.67|19206.67|19207.91|19207.91|19187.29|19187.29|0
1702651500000|2023-12-15 14:45:00|19206.95|19206.95|19176.22|19176.22|19206.95|19206.95|19171.75|19171.75|0
1702651800000|2023-12-15 14:50:00|19176.3|19176.3|19195.89|19195.89|19195.89|19195.89|19174.24|19174.24|0
1702652100000|2023-12-15 14:55:00|19196.05|19196.05|19201.4|19201.4|19204.15|19204.15|19196.05|19196.05|0
1702652400000|2023-12-15 15:00:00|19201.54|19201.54|19219.02|19219.02|19220.6|19220.6|19201.54|19201.54|0
1702652700000|2023-12-15 15:05:00|19219.05|19219.05|19221.96|19221.96|19222.7|19222.7|19218.79|19218.79|0
1702653000000|2023-12-15 15:10:00|19221.92|19221.92|19219.51|19219.51|19222.13|19222.13|19211.31|19211.31|0
1702653300000|2023-12-15 15:15:00|19219.54|19219.54|19200.82|19200.82|19221.65|19221.65|19200.82|19200.82|0
1702653600000|2023-12-15 15:20:00|19200.7|19200.7|19189.23|19189.23|19200.76|19200.76|19189.13|19189.13|0
1702653900000|2023-12-15 15:25:00|19189.15|19189.15|19196.66|19196.66|19197.54|19197.54|19188.8|19188.8|0
1702654200000|2023-12-15 15:30:00|19196.7|19196.7|19195.28|19195.28|19196.7|19196.7|19191.29|19191.29|0
1702654500000|2023-12-15 15:35:00|19195.4|19195.4|19200.63|19200.63|19200.88|19200.88|19194.7|19194.7|0
1702654800000|2023-12-15 15:40:00|19200.62|19200.62|19208.93|19208.93|19210.62|19210.62|19200.4|19200.4|0
1702655100000|2023-12-15 15:45:00|19209.25|19209.25|19204.69|19204.69|19209.25|19209.25|19204.69|19204.69|0
1702655400000|2023-12-15 15:50:00|19204.62|19204.62|19212.58|19212.58|19212.58|19212.58|19203.38|19203.38|0
1702655700000|2023-12-15 15:55:00|19212.49|19212.49|19216.26|19216.26|19221.65|19221.65|19212.23|19212.23|0
1702656000000|2023-12-15 16:00:00|19216.3|19216.3|19222.73|19222.73|19223.45|19223.45|19216.1|19216.1|0
1702656300000|2023-12-15 16:05:00|19222.69|19222.69|19194.42|19194.42|19222.97|19222.97|19194.23|19194.23|0
1702656600000|2023-12-15 16:10:00|19194.5|19194.5|19194.21|19194.21|19194.55|19194.55|19188.53|19188.53|0
1702656900000|2023-12-15 16:15:00|19194.15|19194.15|19187.11|19187.11|19196.01|19196.01|19187.11|19187.11|0
1702657200000|2023-12-15 16:20:00|19186.99|19186.99|19192.87|19192.87|19192.87|19192.87|19185.71|19185.71|0
1702657500000|2023-12-15 16:25:00|19192.92|19192.92|19195.66|19195.66|19195.66|19195.66|19189.45|19189.45|0
1702887300000|2023-12-18 08:15:00|19117.13|19117.13|19107.61|19107.61|19118.22|19118.22|19107.61|19107.61|0
1702887600000|2023-12-18 08:20:00|19107.54|19107.54|19117.45|19117.45|19117.63|19117.63|19106.72|19106.72|0
1702887900000|2023-12-18 08:25:00|19117.64|19117.64|19133.06|19133.06|19135.57|19135.57|19117.64|19117.64|0
1702888200000|2023-12-18 08:30:00|19133.1|19133.1|19155.64|19155.64|19157.05|19157.05|19131.3|19131.3|0
1702888500000|2023-12-18 08:35:00|19155.75|19155.75|19171.35|19171.35|19171.35|19171.35|19155.75|19155.75|0
1702888800000|2023-12-18 08:40:00|19171.58|19171.58|19182.71|19182.71|19184.89|19184.89|19171.37|19171.37|0
1702889100000|2023-12-18 08:45:00|19182.64|19182.64|19189.12|19189.12|19189.52|19189.52|19181.59|19181.59|0
1702889400000|2023-12-18 08:50:00|19189.18|19189.18|19203.01|19203.01|19203.15|19203.15|19188.94|19188.94|0
1702889700000|2023-12-18 08:55:00|19203.31|19203.31|19229.11|19229.11|19229.11|19229.11|19203.31|19203.31|0
1702890000000|2023-12-18 09:00:00|19229.63|19229.63|19237.71|19237.71|19241.14|19241.14|19229.63|19229.63|0
1702890300000|2023-12-18 09:05:00|19238.32|19238.32|19249.77|19249.77|19250.78|19250.78|19238.11|19238.11|0
1702890600000|2023-12-18 09:10:00|19249.82|19249.82|19247.82|19247.82|19251.98|19251.98|19247.52|19247.52|0
1702890900000|2023-12-18 09:15:00|19247.66|19247.66|19243.44|19243.44|19248.86|19248.86|19240.2|19240.2|0
1702891200000|2023-12-18 09:20:00|19243.4|19243.4|19245.85|19245.85|19246.72|19246.72|19242.83|19242.83|0
1702891500000|2023-12-18 09:25:00|19245.97|19245.97|19244.64|19244.64|19246.05|19246.05|19239.45|19239.45|0
1702891800000|2023-12-18 09:30:00|19244.53|19244.53|19245.32|19245.32|19246.27|19246.27|19243.76|19243.76|0
1702892100000|2023-12-18 09:35:00|19245.41|19245.41|19249.38|19249.38|19249.88|19249.88|19243.77|19243.77|0
1702892400000|2023-12-18 09:40:00|19249.33|19249.33|19258.2|19258.2|19258.2|19258.2|19249.27|19249.27|0
1702892700000|2023-12-18 09:45:00|19258.15|19258.15|19254.57|19254.57|19259.49|19259.49|19254.47|19254.47|0
1702893000000|2023-12-18 09:50:00|19254.4|19254.4|19242.13|19242.13|19254.4|19254.4|19242.13|19242.13|0
1702893300000|2023-12-18 09:55:00|19242.12|19242.12|19234.17|19234.17|19242.39|19242.39|19234.17|19234.17|0
1702893600000|2023-12-18 10:00:00|19233.88|19233.88|19225.54|19225.54|19233.93|19233.93|19225.2|19225.2|0
1702893900000|2023-12-18 10:05:00|19225.57|19225.57|19218.48|19218.48|19225.57|19225.57|19216.01|19216.01|0
1702894200000|2023-12-18 10:10:00|19218.71|19218.71|19218.66|19218.66|19218.92|19218.92|19217.51|19217.51|0
1702894500000|2023-12-18 10:15:00|19219.04|19219.04|19234.25|19234.25|19234.25|19234.25|19219.04|19219.04|0
1702894800000|2023-12-18 10:20:00|19234.41|19234.41|19241.48|19241.48|19242.35|19242.35|19234.41|19234.41|0
1702895100000|2023-12-18 10:25:00|19241.44|19241.44|19244.38|19244.38|19245.57|19245.57|19240.55|19240.55|0
1702895400000|2023-12-18 10:30:00|19244.49|19244.49|19234.46|19234.46|19247.09|19247.09|19234.25|19234.25|0
1702895700000|2023-12-18 10:35:00|19234.39|19234.39|19227.74|19227.74|19234.39|19234.39|19227.36|19227.36|0
1702896000000|2023-12-18 10:40:00|19227.83|19227.83|19228.31|19228.31|19228.94|19228.94|19227.14|19227.14|0
1702896300000|2023-12-18 10:45:00|19228.1|19228.1|19222.31|19222.31|19228.15|19228.15|19222.26|19222.26|0
1702896600000|2023-12-18 10:50:00|19222.44|19222.44|19225.63|19225.63|19226.93|19226.93|19221.76|19221.76|0
1702896900000|2023-12-18 10:55:00|19225.54|19225.54|19228.58|19228.58|19228.84|19228.84|19225.19|19225.19|0
1702897200000|2023-12-18 11:00:00|19228.64|19228.64|19230.48|19230.48|19230.95|19230.95|19228.51|19228.51|0
1702897500000|2023-12-18 11:05:00|19230.55|19230.55|19235.35|19235.35|19235.41|19235.41|19230.17|19230.17|0
1702897800000|2023-12-18 11:10:00|19235.14|19235.14|19239.82|19239.82|19239.9|19239.9|19234.75|19234.75|0
1702898100000|2023-12-18 11:15:00|19239.95|19239.95|19241.59|19241.59|19242.15|19242.15|19238.86|19238.86|0
1702898400000|2023-12-18 11:20:00|19241.86|19241.86|19243.89|19243.89|19245.14|19245.14|19241.75|19241.75|0
1702898700000|2023-12-18 11:25:00|19243.8|19243.8|19235.87|19235.87|19244.52|19244.52|19235.73|19235.73|0
1702899000000|2023-12-18 11:30:00|19235.44|19235.44|19237.09|19237.09|19238.61|19238.61|19233.22|19233.22|0
1702899300000|2023-12-18 11:35:00|19237.14|19237.14|19242.09|19242.09|19242.09|19242.09|19237.14|19237.14|0
1702899600000|2023-12-18 11:40:00|19242.04|19242.04|19241.58|19241.58|19243.34|19243.34|19240.12|19240.12|0
1702899900000|2023-12-18 11:45:00|19241.49|19241.49|19233.86|19233.86|19242|19242|19231.94|19231.94|0
1702900200000|2023-12-18 11:50:00|19233.8|19233.8|19232.24|19232.24|19233.97|19233.97|19231.77|19231.77|0
1702900500000|2023-12-18 11:55:00|19232.32|19232.32|19236.41|19236.41|19237.4|19237.4|19231.85|19231.85|0
1702900800000|2023-12-18 12:00:00|19236.31|19236.31|19234.98|19234.98|19236.58|19236.58|19233.93|19233.93|0
1702901100000|2023-12-18 12:05:00|19235.02|19235.02|19232.63|19232.63|19235.02|19235.02|19232.19|19232.19|0
1702901400000|2023-12-18 12:10:00|19232.55|19232.55|19240.78|19240.78|19241.03|19241.03|19232.37|19232.37|0
1702901700000|2023-12-18 12:15:00|19240.86|19240.86|19244.75|19244.75|19245.25|19245.25|19240.86|19240.86|0
1702902000000|2023-12-18 12:20:00|19244.79|19244.79|19243.94|19243.94|19245.66|19245.66|19243.52|19243.52|0
1702902300000|2023-12-18 12:25:00|19243.71|19243.71|19243.1|19243.1|19245|19245|19242.86|19242.86|0
1702902600000|2023-12-18 12:30:00|19243.2|19243.2|19236.66|19236.66|19243.2|19243.2|19236.66|19236.66|0
1702902900000|2023-12-18 12:35:00|19236.69|19236.69|19222.91|19222.91|19236.73|19236.73|19222.91|19222.91|0
1702903200000|2023-12-18 12:40:00|19222.85|19222.85|19214.95|19214.95|19222.85|19222.85|19214.95|19214.95|0
1702903500000|2023-12-18 12:45:00|19214.78|19214.78|19212.3|19212.3|19215.04|19215.04|19212.18|19212.18|0
1702903800000|2023-12-18 12:50:00|19212.41|19212.41|19211.87|19211.87|19213.8|19213.8|19209.88|19209.88|0
1702904100000|2023-12-18 12:55:00|19212.03|19212.03|19222.31|19222.31|19222.63|19222.63|19212|19212|0
1702904400000|2023-12-18 13:00:00|19222.1|19222.1|19221.15|19221.15|19223.22|19223.22|19220.25|19220.25|0
1702904700000|2023-12-18 13:05:00|19221.06|19221.06|19220.14|19220.14|19221.45|19221.45|19218.8|19218.8|0
1702905000000|2023-12-18 13:10:00|19220.19|19220.19|19227.7|19227.7|19227.7|19227.7|19220.18|19220.18|0
1702905300000|2023-12-18 13:15:00|19227.6|19227.6|19228.73|19228.73|19228.73|19228.73|19226.57|19226.57|0
1702905600000|2023-12-18 13:20:00|19228.82|19228.82|19228.65|19228.65|19230.01|19230.01|19228.44|19228.44|0
1702905900000|2023-12-18 13:25:00|19228.56|19228.56|19226.96|19226.96|19228.83|19228.83|19225.85|19225.85|0
1702906200000|2023-12-18 13:30:00|19227.02|19227.02|19225.16|19225.16|19228.3|19228.3|19224.82|19224.82|0
1702906500000|2023-12-18 13:35:00|19225.06|19225.06|19209.78|19209.78|19225.06|19225.06|19209.35|19209.35|0
1702906800000|2023-12-18 13:40:00|19209.7|19209.7|19211.44|19211.44|19211.65|19211.65|19209.7|19209.7|0
1702907100000|2023-12-18 13:45:00|19211.29|19211.29|19215.87|19215.87|19216.24|19216.24|19210.99|19210.99|0
1702907400000|2023-12-18 13:50:00|19215.62|19215.62|19221.31|19221.31|19221.4|19221.4|19215.62|19215.62|0
1702907700000|2023-12-18 13:55:00|19221.35|19221.35|19245.12|19245.12|19246.46|19246.46|19220.86|19220.86|0
1702908000000|2023-12-18 14:00:00|19245.29|19245.29|19243.71|19243.71|19246.8|19246.8|19241.92|19241.92|0
1702908300000|2023-12-18 14:05:00|19244.53|19244.53|19228.38|19228.38|19244.53|19244.53|19227.54|19227.54|0
1702908600000|2023-12-18 14:10:00|19228.51|19228.51|19226.57|19226.57|19229.99|19229.99|19226.57|19226.57|0
1702908900000|2023-12-18 14:15:00|19226.9|19226.9|19221.2|19221.2|19226.9|19226.9|19221.1|19221.1|0
1702909200000|2023-12-18 14:20:00|19221.16|19221.16|19221.63|19221.63|19222.79|19222.79|19220.65|19220.65|0
1702909500000|2023-12-18 14:25:00|19221.48|19221.48|19225.95|19225.95|19226.08|19226.08|19220.64|19220.64|0
1702909800000|2023-12-18 14:30:00|19226.05|19226.05|19204.39|19204.39|19226.37|19226.37|19202.5|19202.5|0
1702910100000|2023-12-18 14:35:00|19204.34|19204.34|19207.98|19207.98|19208.81|19208.81|19204.03|19204.03|0
1702910400000|2023-12-18 14:40:00|19208.15|19208.15|19207.48|19207.48|19211.29|19211.29|19203.14|19203.14|0
1702910700000|2023-12-18 14:45:00|19207.57|19207.57|19213.8|19213.8|19216.03|19216.03|19207.32|19207.32|0
1702911000000|2023-12-18 14:50:00|19213.71|19213.71|19203.37|19203.37|19213.71|19213.71|19201.39|19201.39|0
1702911300000|2023-12-18 14:55:00|19203.32|19203.32|19197.82|19197.82|19203.73|19203.73|19190.56|19190.56|0
1702911600000|2023-12-18 15:00:00|19197.74|19197.74|19197.06|19197.06|19198.64|19198.64|19194.35|19194.35|0
1702911900000|2023-12-18 15:05:00|19196.9|19196.9|19196.67|19196.67|19197.86|19197.86|19194.74|19194.74|0
1702912200000|2023-12-18 15:10:00|19196.86|19196.86|19186.78|19186.78|19200.3|19200.3|19186.78|19186.78|0
1702912500000|2023-12-18 15:15:00|19186.7|19186.7|19186.68|19186.68|19188.98|19188.98|19185.7|19185.7|0
1702912800000|2023-12-18 15:20:00|19186.61|19186.61|19196.17|19196.17|19196.17|19196.17|19181.57|19181.57|0
1702913100000|2023-12-18 15:25:00|19196.29|19196.29|19205.64|19205.64|19205.99|19205.99|19196.29|19196.29|0
1702913400000|2023-12-18 15:30:00|19205.76|19205.76|19206.68|19206.68|19207.38|19207.38|19204.59|19204.59|0
1702913700000|2023-12-18 15:35:00|19206.83|19206.83|19208.82|19208.82|19212.39|19212.39|19206.83|19206.83|0
1702914000000|2023-12-18 15:40:00|19208.85|19208.85|19201.37|19201.37|19208.87|19208.87|19201.37|19201.37|0
1702914300000|2023-12-18 15:45:00|19201.41|19201.41|19198.66|19198.66|19201.7|19201.7|19196.1|19196.1|0
1702914600000|2023-12-18 15:50:00|19198.76|19198.76|19193.17|19193.17|19199.27|19199.27|19193.01|19193.01|0
1702914900000|2023-12-18 15:55:00|19193.22|19193.22|19190.95|19190.95|19193.87|19193.87|19190.02|19190.02|0
1702915200000|2023-12-18 16:00:00|19190.9|19190.9|19187.95|19187.95|19192.08|19192.08|19187.95|19187.95|0
1702915500000|2023-12-18 16:05:00|19187.89|19187.89|19188.14|19188.14|19189.38|19189.38|19186.58|19186.58|0
1702915800000|2023-12-18 16:10:00|19188.1|19188.1|19197.4|19197.4|19198.07|19198.07|19187.45|19187.45|0
1702916100000|2023-12-18 16:15:00|19197.29|19197.29|19200.67|19200.67|19202.49|19202.49|19197.21|19197.21|0
1702916400000|2023-12-18 16:20:00|19200.51|19200.51|19198.9|19198.9|19201.82|19201.82|19197.27|19197.27|0
1702916700000|2023-12-18 16:25:00|19198.81|19198.81|19202.01|19202.01|19203.63|19203.63|19195.82|19195.82|0
1702973700000|2023-12-19 08:15:00|19311.51|19311.51|19316.05|19316.05|19316.75|19316.75|19306.17|19306.17|0
1702974000000|2023-12-19 08:20:00|19316.34|19316.34|19314.44|19314.44|19322.9|19322.9|19313|19313|0
1702974300000|2023-12-19 08:25:00|19314.51|19314.51|19315.45|19315.45|19316.55|19316.55|19313.71|19313.71|0
1702974600000|2023-12-19 08:30:00|19314.94|19314.94|19323.47|19323.47|19323.47|19323.47|19314.21|19314.21|0
1702974900000|2023-12-19 08:35:00|19323.87|19323.87|19324.75|19324.75|19325.54|19325.54|19321.21|19321.21|0
1702975200000|2023-12-19 08:40:00|19324.17|19324.17|19319.99|19319.99|19325.77|19325.77|19318.11|19318.11|0
1702975500000|2023-12-19 08:45:00|19319.93|19319.93|19319.33|19319.33|19319.93|19319.93|19316.7|19316.7|0
1702975800000|2023-12-19 08:50:00|19319.42|19319.42|19314.32|19314.32|19320.44|19320.44|19313.75|19313.75|0
1702976100000|2023-12-19 08:55:00|19314.49|19314.49|19304.25|19304.25|19314.49|19314.49|19303.49|19303.49|0
1702976400000|2023-12-19 09:00:00|19304.19|19304.19|19307.77|19307.77|19308.85|19308.85|19304.19|19304.19|0
1702976700000|2023-12-19 09:05:00|19307.62|19307.62|19310.69|19310.69|19311.18|19311.18|19307.47|19307.47|0
1702977000000|2023-12-19 09:10:00|19310.76|19310.76|19310.76|19310.76|19312.14|19312.14|19308.1|19308.1|0
1702977300000|2023-12-19 09:15:00|19310.74|19310.74|19319.75|19319.75|19319.97|19319.97|19310.62|19310.62|0
1702977600000|2023-12-19 09:20:00|19319.68|19319.68|19321.47|19321.47|19322.81|19322.81|19319.61|19319.61|0
1702977900000|2023-12-19 09:25:00|19321.46|19321.46|19320.61|19320.61|19323.39|19323.39|19319.41|19319.41|0
1702978200000|2023-12-19 09:30:00|19320.68|19320.68|19322.83|19322.83|19323.95|19323.95|19319.88|19319.88|0
1702978500000|2023-12-19 09:35:00|19322.69|19322.69|19326.4|19326.4|19328.1|19328.1|19322.52|19322.52|0
1702978800000|2023-12-19 09:40:00|19326.31|19326.31|19323.84|19323.84|19326.83|19326.83|19323.33|19323.33|0
1702979100000|2023-12-19 09:45:00|19323.69|19323.69|19325.42|19325.42|19326.2|19326.2|19322.69|19322.69|0
1702979400000|2023-12-19 09:50:00|19325.35|19325.35|19328.08|19328.08|19328.18|19328.18|19324.82|19324.82|0
1702979700000|2023-12-19 09:55:00|19327.85|19327.85|19326.2|19326.2|19328.85|19328.85|19322.96|19322.96|0
1702980000000|2023-12-19 10:00:00|19326.27|19326.27|19330.11|19330.11|19334.1|19334.1|19326.27|19326.27|0
1702980300000|2023-12-19 10:05:00|19330.2|19330.2|19323.63|19323.63|19330.2|19330.2|19323.32|19323.32|0
1702980600000|2023-12-19 10:10:00|19323.56|19323.56|19326.3|19326.3|19326.48|19326.48|19321.33|19321.33|0
1702980900000|2023-12-19 10:15:00|19326.38|19326.38|19333.43|19333.43|19333.45|19333.45|19326.32|19326.32|0
1702981200000|2023-12-19 10:20:00|19333.39|19333.39|19336.16|19336.16|19337.93|19337.93|19333.37|19333.37|0
1702981500000|2023-12-19 10:25:00|19335.85|19335.85|19342.56|19342.56|19342.81|19342.81|19334.04|19334.04|0
1702981800000|2023-12-19 10:30:00|19342.6|19342.6|19340.3|19340.3|19342.6|19342.6|19338.34|19338.34|0
1702982100000|2023-12-19 10:35:00|19340.02|19340.02|19339.39|19339.39|19341.32|19341.32|19338.85|19338.85|0
1702982400000|2023-12-19 10:40:00|19339.12|19339.12|19337.65|19337.65|19339.71|19339.71|19337.09|19337.09|0
1702982700000|2023-12-19 10:45:00|19337.58|19337.58|19329.25|19329.25|19338.36|19338.36|19327.93|19327.93|0
1702983000000|2023-12-19 10:50:00|19329.19|19329.19|19330.36|19330.36|19331.28|19331.28|19328.3|19328.3|0
1702983300000|2023-12-19 10:55:00|19330.2|19330.2|19329.89|19329.89|19330.49|19330.49|19328.03|19328.03|0
1702983600000|2023-12-19 11:00:00|19329.75|19329.75|19326.69|19326.69|19331.37|19331.37|19326.69|19326.69|0
1702983900000|2023-12-19 11:05:00|19326.77|19326.77|19328.8|19328.8|19330.6|19330.6|19326.35|19326.35|0
1702984200000|2023-12-19 11:10:00|19328.96|19328.96|19327.88|19327.88|19329.86|19329.86|19327.88|19327.88|0
1702984500000|2023-12-19 11:15:00|19327.81|19327.81|19328.16|19328.16|19329.12|19329.12|19327.58|19327.58|0
1702984800000|2023-12-19 11:20:00|19327.93|19327.93|19323.37|19323.37|19328.19|19328.19|19323.09|19323.09|0
1702985100000|2023-12-19 11:25:00|19323.26|19323.26|19321.01|19321.01|19323.41|19323.41|19320.94|19320.94|0
1702985400000|2023-12-19 11:30:00|19321.06|19321.06|19319.71|19319.71|19322.6|19322.6|19319.28|19319.28|0
1702985700000|2023-12-19 11:35:00|19319.51|19319.51|19318.63|19318.63|19319.55|19319.55|19315.55|19315.55|0
1702986000000|2023-12-19 11:40:00|19318.68|19318.68|19314.81|19314.81|19318.82|19318.82|19314.57|19314.57|0
1702986300000|2023-12-19 11:45:00|19314.91|19314.91|19311.22|19311.22|19315.34|19315.34|19311.22|19311.22|0
1702986600000|2023-12-19 11:50:00|19311.15|19311.15|19308.02|19308.02|19311.31|19311.31|19305.81|19305.81|0
1702986900000|2023-12-19 11:55:00|19308.13|19308.13|19301.1|19301.1|19308.4|19308.4|19300.92|19300.92|0
1702987200000|2023-12-19 12:00:00|19300.8|19300.8|19292.54|19292.54|19300.8|19300.8|19292.45|19292.45|0
1702987500000|2023-12-19 12:05:00|19292.43|19292.43|19291.17|19291.17|19292.53|19292.53|19290.78|19290.78|0
1702987800000|2023-12-19 12:10:00|19291.11|19291.11|19285.84|19285.84|19291.11|19291.11|19285.76|19285.76|0
1702988100000|2023-12-19 12:15:00|19285.82|19285.82|19287.98|19287.98|19290.67|19290.67|19285.59|19285.59|0
1702988400000|2023-12-19 12:20:00|19287.95|19287.95|19284.83|19284.83|19287.96|19287.96|19282.76|19282.76|0
1702988700000|2023-12-19 12:25:00|19284.68|19284.68|19283.38|19283.38|19285.36|19285.36|19283.37|19283.37|0
1702989000000|2023-12-19 12:30:00|19283.19|19283.19|19280.85|19280.85|19283.35|19283.35|19280.64|19280.64|0
1702989300000|2023-12-19 12:35:00|19280.74|19280.74|19278.34|19278.34|19280.79|19280.79|19278.12|19278.12|0
1702989600000|2023-12-19 12:40:00|19278.43|19278.43|19279.87|19279.87|19279.87|19279.87|19277.13|19277.13|0
1702989900000|2023-12-19 12:45:00|19279.83|19279.83|19282.11|19282.11|19282.6|19282.6|19279.72|19279.72|0
1702990200000|2023-12-19 12:50:00|19282.03|19282.03|19283.12|19283.12|19283.79|19283.79|19280.96|19280.96|0
1702990500000|2023-12-19 12:55:00|19283.04|19283.04|19291.92|19291.92|19291.92|19291.92|19282.77|19282.77|0
1702990800000|2023-12-19 13:00:00|19291.85|19291.85|19293.27|19293.27|19294.68|19294.68|19290.38|19290.38|0
1702991100000|2023-12-19 13:05:00|19293.16|19293.16|19290.29|19290.29|19293.45|19293.45|19289.99|19289.99|0
1702991400000|2023-12-19 13:10:00|19290.27|19290.27|19292.7|19292.7|19295.13|19295.13|19290.11|19290.11|0
1702991700000|2023-12-19 13:15:00|19292.76|19292.76|19292.14|19292.14|19294.22|19294.22|19291.85|19291.85|0
1702992000000|2023-12-19 13:20:00|19292.1|19292.1|19292.3|19292.3|19292.4|19292.4|19289.59|19289.59|0
1702992300000|2023-12-19 13:25:00|19292.23|19292.23|19294.81|19294.81|19294.95|19294.95|19290.71|19290.71|0
1702992600000|2023-12-19 13:30:00|19295.09|19295.09|19287.55|19287.55|19295.25|19295.25|19287.55|19287.55|0
1702992900000|2023-12-19 13:35:00|19287.64|19287.64|19281.35|19281.35|19287.64|19287.64|19280.75|19280.75|0
1702993200000|2023-12-19 13:40:00|19281.28|19281.28|19279.04|19279.04|19282.85|19282.85|19277.63|19277.63|0
1702993500000|2023-12-19 13:45:00|19278.92|19278.92|19287.07|19287.07|19287.43|19287.43|19278.73|19278.73|0
1702993800000|2023-12-19 13:50:00|19286.78|19286.78|19286.16|19286.16|19286.78|19286.78|19285.25|19285.25|0
1702994100000|2023-12-19 13:55:00|19286.26|19286.26|19277.85|19277.85|19286.26|19286.26|19277.44|19277.44|0
1702994400000|2023-12-19 14:00:00|19277.78|19277.78|19280.22|19280.22|19280.38|19280.38|19276.26|19276.26|0
1702994700000|2023-12-19 14:05:00|19280.35|19280.35|19274.43|19274.43|19280.43|19280.43|19274.14|19274.14|0
1702995000000|2023-12-19 14:10:00|19274.38|19274.38|19272.48|19272.48|19274.82|19274.82|19272.23|19272.23|0
1702995300000|2023-12-19 14:15:00|19272.44|19272.44|19272.71|19272.71|19274.49|19274.49|19272.35|19272.35|0
1702995600000|2023-12-19 14:20:00|19272.64|19272.64|19267.39|19267.39|19272.9|19272.9|19267.08|19267.08|0
1702995900000|2023-12-19 14:25:00|19267.6|19267.6|19266.81|19266.81|19269.42|19269.42|19266.33|19266.33|0
1702996200000|2023-12-19 14:30:00|19267.08|19267.08|19262.35|19262.35|19276.34|19276.34|19262.17|19262.17|0
1702996500000|2023-12-19 14:35:00|19262.41|19262.41|19273.29|19273.29|19273.4|19273.4|19262.39|19262.39|0
1702996800000|2023-12-19 14:40:00|19273.51|19273.51|19280.27|19280.27|19281.82|19281.82|19273.5|19273.5|0
1702997100000|2023-12-19 14:45:00|19280.23|19280.23|19273.02|19273.02|19280.23|19280.23|19272.27|19272.27|0
1702997400000|2023-12-19 14:50:00|19273.1|19273.1|19279.2|19279.2|19279.25|19279.25|19272.73|19272.73|0
1702997700000|2023-12-19 14:55:00|19279.26|19279.26|19287.76|19287.76|19287.93|19287.93|19278.37|19278.37|0
1702998000000|2023-12-19 15:00:00|19287.78|19287.78|19286.23|19286.23|19289.58|19289.58|19285.48|19285.48|0
1702998300000|2023-12-19 15:05:00|19286.33|19286.33|19286.41|19286.41|19289.21|19289.21|19286.31|19286.31|0
1702998600000|2023-12-19 15:10:00|19286.21|19286.21|19281.65|19281.65|19286.34|19286.34|19280.21|19280.21|0
1702998900000|2023-12-19 15:15:00|19282|19282|19282.99|19282.99|19283.38|19283.38|19280.62|19280.62|0
1702999200000|2023-12-19 15:20:00|19282.91|19282.91|19284.86|19284.86|19286.09|19286.09|19281.68|19281.68|0
1702999500000|2023-12-19 15:25:00|19284.92|19284.92|19286.89|19286.89|19287.07|19287.07|19284.48|19284.48|0
1702999800000|2023-12-19 15:30:00|19286.8|19286.8|19281.09|19281.09|19287|19287|19280.42|19280.42|0
1703000100000|2023-12-19 15:35:00|19281.04|19281.04|19270.96|19270.96|19281.04|19281.04|19270.88|19270.88|0
1703000400000|2023-12-19 15:40:00|19271.04|19271.04|19276.17|19276.17|19276.17|19276.17|19269.12|19269.12|0
1703000700000|2023-12-19 15:45:00|19276.16|19276.16|19277.12|19277.12|19278.26|19278.26|19274.51|19274.51|0
1703001000000|2023-12-19 15:50:00|19277.17|19277.17|19270.69|19270.69|19277.81|19277.81|19270.61|19270.61|0
1703001300000|2023-12-19 15:55:00|19270.6|19270.6|19272.86|19272.86|19273.51|19273.51|19268.05|19268.05|0
1703001600000|2023-12-19 16:00:00|19272.9|19272.9|19280.63|19280.63|19280.65|19280.65|19272.9|19272.9|0
1703001900000|2023-12-19 16:05:00|19280.56|19280.56|19284.26|19284.26|19284.91|19284.91|19280.56|19280.56|0
1703002200000|2023-12-19 16:10:00|19284.25|19284.25|19296.53|19296.53|19297.43|19297.43|19284.19|19284.19|0
1703002500000|2023-12-19 16:15:00|19296.57|19296.57|19304|19304|19304.43|19304.43|19296.53|19296.53|0
1703002800000|2023-12-19 16:20:00|19303.64|19303.64|19302.69|19302.69|19306.01|19306.01|19301.36|19301.36|0
1703003100000|2023-12-19 16:25:00|19302.65|19302.65|19313.96|19313.96|19314.34|19314.34|19300.79|19300.79|0
1703060100000|2023-12-20 08:15:00|19527.34|19527.34|19516.64|19516.64|19529.26|19529.26|19515.7|19515.7|0
1703060400000|2023-12-20 08:20:00|19517.06|19517.06|19523.84|19523.84|19526.61|19526.61|19515.12|19515.12|0
1703060700000|2023-12-20 08:25:00|19523.87|19523.87|19528.33|19528.33|19529.07|19529.07|19522.2|19522.2|0
1703061000000|2023-12-20 08:30:00|19527.88|19527.88|19525|19525|19531.31|19531.31|19524.18|19524.18|0
1703061300000|2023-12-20 08:35:00|19525.72|19525.72|19525.43|19525.43|19526.67|19526.67|19523.2|19523.2|0
1703061600000|2023-12-20 08:40:00|19525.36|19525.36|19516.08|19516.08|19525.63|19525.63|19515.05|19515.05|0
1703061900000|2023-12-20 08:45:00|19516.03|19516.03|19507.32|19507.32|19516.03|19516.03|19507.23|19507.23|0
1703062200000|2023-12-20 08:50:00|19507.23|19507.23|19502.52|19502.52|19509.52|19509.52|19502.52|19502.52|0
1703062500000|2023-12-20 08:55:00|19502.35|19502.35|19491|19491|19503.91|19503.91|19491|19491|0
1703062800000|2023-12-20 09:00:00|19490.7|19490.7|19473.99|19473.99|19490.7|19490.7|19473.99|19473.99|0
1703063100000|2023-12-20 09:05:00|19473.29|19473.29|19450.07|19450.07|19473.29|19473.29|19449.5|19449.5|0
1703063400000|2023-12-20 09:10:00|19450.14|19450.14|19438.8|19438.8|19450.59|19450.59|19436.42|19436.42|0
1703063700000|2023-12-20 09:15:00|19438.97|19438.97|19439.48|19439.48|19439.52|19439.52|19434.31|19434.31|0
1703064000000|2023-12-20 09:20:00|19439.44|19439.44|19452.79|19452.79|19452.79|19452.79|19438.91|19438.91|0
1703064300000|2023-12-20 09:25:00|19452.94|19452.94|19454.97|19454.97|19459.14|19459.14|19452.94|19452.94|0
1703064600000|2023-12-20 09:30:00|19454.99|19454.99|19447.69|19447.69|19454.99|19454.99|19447.08|19447.08|0
1703064900000|2023-12-20 09:35:00|19447.66|19447.66|19452.22|19452.22|19452.28|19452.28|19446.86|19446.86|0
1703065200000|2023-12-20 09:40:00|19452.34|19452.34|19462.94|19462.94|19464.58|19464.58|19450.11|19450.11|0
1703065500000|2023-12-20 09:45:00|19462.86|19462.86|19469.31|19469.31|19469.56|19469.56|19456.74|19456.74|0
1703065800000|2023-12-20 09:50:00|19469.43|19469.43|19475.28|19475.28|19475.42|19475.42|19468.95|19468.95|0
1703066100000|2023-12-20 09:55:00|19475.6|19475.6|19473.01|19473.01|19476.64|19476.64|19472.89|19472.89|0
1703066400000|2023-12-20 10:00:00|19472.9|19472.9|19475.87|19475.87|19476.98|19476.98|19471.48|19471.48|0
1703066700000|2023-12-20 10:05:00|19475.97|19475.97|19474.26|19474.26|19477.44|19477.44|19473.57|19473.57|0
1703067000000|2023-12-20 10:10:00|19474.32|19474.32|19483.7|19483.7|19483.76|19483.76|19473.24|19473.24|0
1703067300000|2023-12-20 10:15:00|19483.74|19483.74|19490.54|19490.54|19490.62|19490.62|19483.74|19483.74|0
1703067600000|2023-12-20 10:20:00|19490.5|19490.5|19493.74|19493.74|19493.91|19493.91|19490.4|19490.4|0
1703067900000|2023-12-20 10:25:00|19493.68|19493.68|19487.97|19487.97|19494.85|19494.85|19487.97|19487.97|0
1703068200000|2023-12-20 10:30:00|19488.05|19488.05|19479.19|19479.19|19488.19|19488.19|19479.02|19479.02|0
1703068500000|2023-12-20 10:35:00|19479.1|19479.1|19474.52|19474.52|19479.59|19479.59|19473.71|19473.71|0
1703068800000|2023-12-20 10:40:00|19474.41|19474.41|19471.46|19471.46|19475.51|19475.51|19471.46|19471.46|0
1703069100000|2023-12-20 10:45:00|19471.32|19471.32|19471.36|19471.36|19473.41|19473.41|19471.06|19471.06|0
1703069400000|2023-12-20 10:50:00|19471.35|19471.35|19457.42|19457.42|19471.35|19471.35|19457.42|19457.42|0
1703069700000|2023-12-20 10:55:00|19457.3|19457.3|19450.26|19450.26|19457.3|19457.3|19449.73|19449.73|0
1703070000000|2023-12-20 11:00:00|19449.96|19449.96|19449.79|19449.79|19451.3|19451.3|19448.54|19448.54|0
1703070300000|2023-12-20 11:05:00|19449.65|19449.65|19455.29|19455.29|19455.4|19455.4|19448.52|19448.52|0
1703070600000|2023-12-20 11:10:00|19455.34|19455.34|19457.05|19457.05|19458.56|19458.56|19455.31|19455.31|0
1703070900000|2023-12-20 11:15:00|19457.02|19457.02|19450.62|19450.62|19457.02|19457.02|19450.62|19450.62|0
1703071200000|2023-12-20 11:20:00|19450.68|19450.68|19446.65|19446.65|19450.68|19450.68|19446.24|19446.24|0
1703071500000|2023-12-20 11:25:00|19446.58|19446.58|19439.67|19439.67|19446.66|19446.66|19439.31|19439.31|0
1703071800000|2023-12-20 11:30:00|19439.73|19439.73|19447.53|19447.53|19447.53|19447.53|19439.73|19439.73|0
1703072100000|2023-12-20 11:35:00|19447.95|19447.95|19452.52|19452.52|19452.54|19452.54|19447.41|19447.41|0
1703072400000|2023-12-20 11:40:00|19452.45|19452.45|19449.09|19449.09|19452.61|19452.61|19449.09|19449.09|0
1703072700000|2023-12-20 11:45:00|19449.13|19449.13|19451.38|19451.38|19452.71|19452.71|19448.87|19448.87|0
1703073000000|2023-12-20 11:50:00|19451.19|19451.19|19449.17|19449.17|19451.52|19451.52|19449.04|19449.04|0
1703073300000|2023-12-20 11:55:00|19449.02|19449.02|19452.89|19452.89|19453.12|19453.12|19448.53|19448.53|0
1703073600000|2023-12-20 12:00:00|19452.8|19452.8|19453.07|19453.07|19454.73|19454.73|19452.8|19452.8|0
1703073900000|2023-12-20 12:05:00|19452.93|19452.93|19441.44|19441.44|19452.93|19452.93|19441.41|19441.41|0
1703074200000|2023-12-20 12:10:00|19441.47|19441.47|19438.77|19438.77|19441.47|19441.47|19436.36|19436.36|0
1703074500000|2023-12-20 12:15:00|19438.7|19438.7|19443.41|19443.41|19443.59|19443.59|19438.01|19438.01|0
1703074800000|2023-12-20 12:20:00|19443.61|19443.61|19448.97|19448.97|19449.18|19449.18|19443.61|19443.61|0
1703075100000|2023-12-20 12:25:00|19448.76|19448.76|19448.85|19448.85|19450.96|19450.96|19448.69|19448.69|0
1703075400000|2023-12-20 12:30:00|19448.94|19448.94|19451.61|19451.61|19451.77|19451.77|19448.74|19448.74|0
1703075700000|2023-12-20 12:35:00|19451.45|19451.45|19452.74|19452.74|19452.74|19452.74|19450.6|19450.6|0
1703076000000|2023-12-20 12:40:00|19452.81|19452.81|19459.74|19459.74|19459.74|19459.74|19452.81|19452.81|0
1703076300000|2023-12-20 12:45:00|19459.8|19459.8|19471.54|19471.54|19471.78|19471.78|19459.35|19459.35|0
1703076600000|2023-12-20 12:50:00|19471.58|19471.58|19475.3|19475.3|19476.41|19476.41|19471.58|19471.58|0
1703076900000|2023-12-20 12:55:00|19475.39|19475.39|19482.37|19482.37|19483.11|19483.11|19475.35|19475.35|0
1703077200000|2023-12-20 13:00:00|19482.43|19482.43|19490.71|19490.71|19490.71|19490.71|19481.4|19481.4|0
1703077500000|2023-12-20 13:05:00|19490.98|19490.98|19499.48|19499.48|19500.11|19500.11|19490.98|19490.98|0
1703077800000|2023-12-20 13:10:00|19499.56|19499.56|19508.99|19508.99|19509.44|19509.44|19499.34|19499.34|0
1703078100000|2023-12-20 13:15:00|19509.13|19509.13|19522.74|19522.74|19522.74|19522.74|19509.09|19509.09|0
1703078400000|2023-12-20 13:20:00|19522.81|19522.81|19537.36|19537.36|19537.57|19537.57|19522.81|19522.81|0
1703078700000|2023-12-20 13:25:00|19537.64|19537.64|19545.58|19545.58|19545.92|19545.92|19537.64|19537.64|0
1703079000000|2023-12-20 13:30:00|19545.63|19545.63|19558.91|19558.91|19559.31|19559.31|19545.63|19545.63|0
1703079300000|2023-12-20 13:35:00|19558.94|19558.94|19571.16|19571.16|19574.7|19574.7|19558.84|19558.84|0
1703079600000|2023-12-20 13:40:00|19571.22|19571.22|19576.61|19576.61|19576.61|19576.61|19571.12|19571.12|0
1703079900000|2023-12-20 13:45:00|19576.56|19576.56|19587.92|19587.92|19587.98|19587.98|19574.84|19574.84|0
1703080200000|2023-12-20 13:50:00|19587.91|19587.91|19596.5|19596.5|19597.12|19597.12|19587.28|19587.28|0
1703080500000|2023-12-20 13:55:00|19596.7|19596.7|19592.84|19592.84|19597.26|19597.26|19592.65|19592.65|0
1703080800000|2023-12-20 14:00:00|19592.91|19592.91|19591.95|19591.95|19594.71|19594.71|19591.95|19591.95|0
1703081100000|2023-12-20 14:05:00|19592.07|19592.07|19594.69|19594.69|19596.93|19596.93|19591.67|19591.67|0
1703081400000|2023-12-20 14:10:00|19594.58|19594.58|19594.97|19594.97|19596.62|19596.62|19593.57|19593.57|0
1703081700000|2023-12-20 14:15:00|19594.85|19594.85|19582.95|19582.95|19595.09|19595.09|19582.95|19582.95|0
1703082000000|2023-12-20 14:20:00|19582.78|19582.78|19575.32|19575.32|19582.78|19582.78|19573.78|19573.78|0
1703082300000|2023-12-20 14:25:00|19575.09|19575.09|19566.25|19566.25|19575.45|19575.45|19563.95|19563.95|0
1703082600000|2023-12-20 14:30:00|19566.37|19566.37|19544.9|19544.9|19566.54|19566.54|19544.9|19544.9|0
1703082900000|2023-12-20 14:35:00|19544.95|19544.95|19536.33|19536.33|19547.14|19547.14|19536.09|19536.09|0
1703083200000|2023-12-20 14:40:00|19536.25|19536.25|19536.16|19536.16|19536.25|19536.25|19527.61|19527.61|0
1703083500000|2023-12-20 14:45:00|19535.93|19535.93|19536.34|19536.34|19542.62|19542.62|19535.45|19535.45|0
1703083800000|2023-12-20 14:50:00|19536.25|19536.25|19546.97|19546.97|19548.46|19548.46|19535.43|19535.43|0
1703084100000|2023-12-20 14:55:00|19546.93|19546.93|19555.26|19555.26|19555.26|19555.26|19545.75|19545.75|0
1703084400000|2023-12-20 15:00:00|19555.39|19555.39|19550.4|19550.4|19557.68|19557.68|19547.35|19547.35|0
1703084700000|2023-12-20 15:05:00|19550.79|19550.79|19568.75|19568.75|19568.75|19568.75|19550.79|19550.79|0
1703085000000|2023-12-20 15:10:00|19568.82|19568.82|19588.97|19588.97|19589.22|19589.22|19568.6|19568.6|0
1703085300000|2023-12-20 15:15:00|19589.05|19589.05|19583.36|19583.36|19589.28|19589.28|19582.28|19582.28|0
1703085600000|2023-12-20 15:20:00|19583.43|19583.43|19576.16|19576.16|19583.43|19583.43|19574.85|19574.85|0
1703085900000|2023-12-20 15:25:00|19576.22|19576.22|19584.5|19584.5|19585.07|19585.07|19576.16|19576.16|0
1703086200000|2023-12-20 15:30:00|19584.55|19584.55|19587.15|19587.15|19590.02|19590.02|19584.54|19584.54|0
1703086500000|2023-12-20 15:35:00|19587.07|19587.07|19583.72|19583.72|19590.41|19590.41|19583.65|19583.65|0
1703086800000|2023-12-20 15:40:00|19583.66|19583.66|19573.95|19573.95|19585.26|19585.26|19572.78|19572.78|0
1703087100000|2023-12-20 15:45:00|19573.78|19573.78|19575.36|19575.36|19576.67|19576.67|19572.51|19572.51|0
1703087400000|2023-12-20 15:50:00|19575.41|19575.41|19577.25|19577.25|19578.02|19578.02|19573.77|19573.77|0
1703087700000|2023-12-20 15:55:00|19577.36|19577.36|19579.33|19579.33|19581.48|19581.48|19576.02|19576.02|0
1703088000000|2023-12-20 16:00:00|19579.3|19579.3|19582.08|19582.08|19583.26|19583.26|19577.69|19577.69|0
1703088300000|2023-12-20 16:05:00|19582.16|19582.16|19598.32|19598.32|19599.31|19599.31|19582.16|19582.16|0
1703088600000|2023-12-20 16:10:00|19598.27|19598.27|19602.99|19602.99|19603.24|19603.24|19598.26|19598.26|0
1703088900000|2023-12-20 16:15:00|19603.11|19603.11|19605.78|19605.78|19606.47|19606.47|19601.69|19601.69|0
1703089200000|2023-12-20 16:20:00|19605.86|19605.86|19604.87|19604.87|19613.67|19613.67|19604.28|19604.28|0
1703089500000|2023-12-20 16:25:00|19604.81|19604.81|19607.77|19607.77|19608.23|19608.23|19597.5|19597.5|0
1703146500000|2023-12-21 08:15:00|19500.54|19500.54|19515.1|19515.1|19515.1|19515.1|19500.23|19500.23|0
1703146800000|2023-12-21 08:20:00|19515.6|19515.6|19515.18|19515.18|19522.13|19522.13|19514.6|19514.6|0
1703147100000|2023-12-21 08:25:00|19515.54|19515.54|19512.89|19512.89|19516.28|19516.28|19510.51|19510.51|0
1703147400000|2023-12-21 08:30:00|19512.96|19512.96|19520.47|19520.47|19522.05|19522.05|19512.96|19512.96|0
1703147700000|2023-12-21 08:35:00|19520.7|19520.7|19542.68|19542.68|19542.91|19542.91|19520.7|19520.7|0
1703148000000|2023-12-21 08:40:00|19542.79|19542.79|19533.63|19533.63|19543.16|19543.16|19532.5|19532.5|0
1703148300000|2023-12-21 08:45:00|19533.82|19533.82|19533.13|19533.13|19534.44|19534.44|19530.44|19530.44|0
1703148600000|2023-12-21 08:50:00|19533.3|19533.3|19528.08|19528.08|19533.34|19533.34|19527.52|19527.52|0
1703148900000|2023-12-21 08:55:00|19528.14|19528.14|19525.22|19525.22|19529.74|19529.74|19525.18|19525.18|0
1703149200000|2023-12-21 09:00:00|19525.18|19525.18|19531.42|19531.42|19532.65|19532.65|19523.61|19523.61|0
1703149500000|2023-12-21 09:05:00|19531.61|19531.61|19534.98|19534.98|19535.05|19535.05|19530.21|19530.21|0
1703149800000|2023-12-21 09:10:00|19535.08|19535.08|19529.4|19529.4|19535.08|19535.08|19528.81|19528.81|0
1703150100000|2023-12-21 09:15:00|19529.32|19529.32|19527.69|19527.69|19531.52|19531.52|19527.52|19527.52|0
1703150400000|2023-12-21 09:20:00|19527.77|19527.77|19520.86|19520.86|19527.77|19527.77|19520.86|19520.86|0
1703150700000|2023-12-21 09:25:00|19521.04|19521.04|19513.41|19513.41|19521.1|19521.1|19513.41|19513.41|0
1703151000000|2023-12-21 09:30:00|19513.45|19513.45|19517.38|19517.38|19517.81|19517.81|19511.17|19511.17|0
1703151300000|2023-12-21 09:35:00|19517.56|19517.56|19517.11|19517.11|19519.49|19519.49|19516.79|19516.79|0
1703151600000|2023-12-21 09:40:00|19516.92|19516.92|19506.5|19506.5|19517.42|19517.42|19503.28|19503.28|0
1703151900000|2023-12-21 09:45:00|19506.8|19506.8|19503.4|19503.4|19507.6|19507.6|19502.4|19502.4|0
1703152200000|2023-12-21 09:50:00|19503.34|19503.34|19498.98|19498.98|19503.63|19503.63|19498.44|19498.44|0
1703152500000|2023-12-21 09:55:00|19498.56|19498.56|19494.42|19494.42|19498.66|19498.66|19493.41|19493.41|0
1703152800000|2023-12-21 10:00:00|19494.48|19494.48|19478.35|19478.35|19494.67|19494.67|19478.35|19478.35|0
1703153100000|2023-12-21 10:05:00|19478.5|19478.5|19472.14|19472.14|19479.44|19479.44|19470.69|19470.69|0
1703153400000|2023-12-21 10:10:00|19472.06|19472.06|19470.29|19470.29|19472.47|19472.47|19469.99|19469.99|0
1703153700000|2023-12-21 10:15:00|19470.33|19470.33|19472.47|19472.47|19474.85|19474.85|19468.73|19468.73|0
1703154000000|2023-12-21 10:20:00|19472.54|19472.54|19472.01|19472.01|19472.66|19472.66|19470.58|19470.58|0
1703154300000|2023-12-21 10:25:00|19471.86|19471.86|19468.82|19468.82|19472.95|19472.95|19468.25|19468.25|0
1703154600000|2023-12-21 10:30:00|19468.76|19468.76|19470.18|19470.18|19470.83|19470.83|19468.15|19468.15|0
1703154900000|2023-12-21 10:35:00|19470.1|19470.1|19466.32|19466.32|19470.75|19470.75|19465.94|19465.94|0
1703155200000|2023-12-21 10:40:00|19466.4|19466.4|19469.52|19469.52|19469.75|19469.75|19464.2|19464.2|0
1703155500000|2023-12-21 10:45:00|19469.42|19469.42|19475.93|19475.93|19476.71|19476.71|19469.42|19469.42|0
1703155800000|2023-12-21 10:50:00|19475.89|19475.89|19478.07|19478.07|19478.2|19478.2|19474.55|19474.55|0
1703156100000|2023-12-21 10:55:00|19477.92|19477.92|19482.08|19482.08|19484|19484|19477.62|19477.62|0
1703156400000|2023-12-21 11:00:00|19482.16|19482.16|19484.6|19484.6|19484.66|19484.66|19482.16|19482.16|0
1703156700000|2023-12-21 11:05:00|19484.12|19484.12|19486.73|19486.73|19487.51|19487.51|19483.57|19483.57|0
1703157000000|2023-12-21 11:10:00|19486.6|19486.6|19488.25|19488.25|19490.64|19490.64|19486.51|19486.51|0
1703157300000|2023-12-21 11:15:00|19488.18|19488.18|19482.46|19482.46|19488.18|19488.18|19482.46|19482.46|0
1703157600000|2023-12-21 11:20:00|19482.52|19482.52|19477.25|19477.25|19482.54|19482.54|19477.25|19477.25|0
1703157900000|2023-12-21 11:25:00|19477.17|19477.17|19476.59|19476.59|19477.17|19477.17|19475.07|19475.07|0
1703158200000|2023-12-21 11:30:00|19476.73|19476.73|19478.87|19478.87|19480.07|19480.07|19476.73|19476.73|0
1703158500000|2023-12-21 11:35:00|19478.96|19478.96|19479.47|19479.47|19480.73|19480.73|19477.99|19477.99|0
1703158800000|2023-12-21 11:40:00|19479.5|19479.5|19478.59|19478.59|19480.4|19480.4|19478.23|19478.23|0
1703159100000|2023-12-21 11:45:00|19478.83|19478.83|19479.97|19479.97|19480.36|19480.36|19478.72|19478.72|0
1703159400000|2023-12-21 11:50:00|19479.93|19479.93|19481.3|19481.3|19482.1|19482.1|19479.78|19479.78|0
1703159700000|2023-12-21 11:55:00|19481.28|19481.28|19483.9|19483.9|19485.09|19485.09|19481.2|19481.2|0
1703160000000|2023-12-21 12:00:00|19484.09|19484.09|19486.96|19486.96|19487.04|19487.04|19483.85|19483.85|0
1703160300000|2023-12-21 12:05:00|19487.03|19487.03|19487.26|19487.26|19487.33|19487.33|19486.24|19486.24|0
1703160600000|2023-12-21 12:10:00|19487.21|19487.21|19486.52|19486.52|19488.63|19488.63|19486.52|19486.52|0
1703160900000|2023-12-21 12:15:00|19486.49|19486.49|19485.75|19485.75|19486.96|19486.96|19485.32|19485.32|0
1703161200000|2023-12-21 12:20:00|19485.77|19485.77|19481.34|19481.34|19485.77|19485.77|19480.75|19480.75|0
1703161500000|2023-12-21 12:25:00|19481.44|19481.44|19475.47|19475.47|19481.44|19481.44|19475.32|19475.32|0
1703161800000|2023-12-21 12:30:00|19475.4|19475.4|19474.27|19474.27|19475.64|19475.64|19473.67|19473.67|0
1703162100000|2023-12-21 12:35:00|19474.33|19474.33|19473.88|19473.88|19474.43|19474.43|19472.59|19472.59|0
1703162400000|2023-12-21 12:40:00|19474|19474|19484.15|19484.15|19484.18|19484.18|19474|19474|0
1703162700000|2023-12-21 12:45:00|19484.2|19484.2|19483.44|19483.44|19485.34|19485.34|19482.08|19482.08|0
1703163000000|2023-12-21 12:50:00|19483.84|19483.84|19482.4|19482.4|19484.1|19484.1|19482.11|19482.11|0
1703163300000|2023-12-21 12:55:00|19482.32|19482.32|19485.13|19485.13|19486.35|19486.35|19482.32|19482.32|0
1703163600000|2023-12-21 13:00:00|19485.04|19485.04|19488|19488|19488.07|19488.07|19484.41|19484.41|0
1703163900000|2023-12-21 13:05:00|19488.04|19488.04|19497.28|19497.28|19497.35|19497.35|19487.72|19487.72|0
1703164200000|2023-12-21 13:10:00|19497.37|19497.37|19498.98|19498.98|19499.39|19499.39|19497.29|19497.29|0
1703164500000|2023-12-21 13:15:00|19499.12|19499.12|19505.1|19505.1|19505.1|19505.1|19498.93|19498.93|0
1703164800000|2023-12-21 13:20:00|19505.05|19505.05|19499.86|19499.86|19506.11|19506.11|19499.74|19499.74|0
1703165100000|2023-12-21 13:25:00|19499.98|19499.98|19505.07|19505.07|19505.07|19505.07|19498.97|19498.97|0
1703165400000|2023-12-21 13:30:00|19504.96|19504.96|19496.24|19496.24|19505.09|19505.09|19491.78|19491.78|0
1703165700000|2023-12-21 13:35:00|19496.02|19496.02|19499.22|19499.22|19499.71|19499.71|19496.02|19496.02|0
1703166000000|2023-12-21 13:40:00|19499.13|19499.13|19502.82|19502.82|19504.14|19504.14|19499.13|19499.13|0
1703166300000|2023-12-21 13:45:00|19503.02|19503.02|19508.58|19508.58|19508.58|19508.58|19502.54|19502.54|0
1703166600000|2023-12-21 13:50:00|19508.26|19508.26|19506.6|19506.6|19508.68|19508.68|19504.83|19504.83|0
1703166900000|2023-12-21 13:55:00|19506.62|19506.62|19509.22|19509.22|19509.81|19509.81|19506.45|19506.45|0
1703167200000|2023-12-21 14:00:00|19509.34|19509.34|19515.67|19515.67|19515.68|19515.68|19509.32|19509.32|0
1703167500000|2023-12-21 14:05:00|19515.71|19515.71|19521.03|19521.03|19525.19|19525.19|19515.71|19515.71|0
1703167800000|2023-12-21 14:10:00|19520.98|19520.98|19533.44|19533.44|19534.83|19534.83|19520.98|19520.98|0
1703168100000|2023-12-21 14:15:00|19533.4|19533.4|19554.18|19554.18|19561.39|19561.39|19530.52|19530.52|0
1703168400000|2023-12-21 14:20:00|19553.95|19553.95|19557.31|19557.31|19558.38|19558.38|19550.86|19550.86|0
1703168700000|2023-12-21 14:25:00|19557.38|19557.38|19554.35|19554.35|19558.49|19558.49|19552.77|19552.77|0
1703169000000|2023-12-21 14:30:00|19554.34|19554.34|19570.1|19570.1|19574.21|19574.21|19554.17|19554.17|0
1703169300000|2023-12-21 14:35:00|19570.55|19570.55|19569.98|19569.98|19577.48|19577.48|19569.32|19569.32|0
1703169600000|2023-12-21 14:40:00|19569.93|19569.93|19559.73|19559.73|19570.21|19570.21|19555.69|19555.69|0
1703169900000|2023-12-21 14:45:00|19559.86|19559.86|19562.73|19562.73|19568.2|19568.2|19559.63|19559.63|0
1703170200000|2023-12-21 14:50:00|19562.87|19562.87|19564.64|19564.64|19565.28|19565.28|19557.45|19557.45|0
1703170500000|2023-12-21 14:55:00|19564.69|19564.69|19556.07|19556.07|19565.09|19565.09|19555.93|19555.93|0
1703170800000|2023-12-21 15:00:00|19556.12|19556.12|19540.77|19540.77|19557.67|19557.67|19540.77|19540.77|0
1703171100000|2023-12-21 15:05:00|19540.52|19540.52|19536.27|19536.27|19540.61|19540.61|19531.35|19531.35|0
1703171400000|2023-12-21 15:10:00|19536.33|19536.33|19540.78|19540.78|19542.63|19542.63|19532.34|19532.34|0
1703171700000|2023-12-21 15:15:00|19540.87|19540.87|19553.95|19553.95|19554.05|19554.05|19540.39|19540.39|0
1703172000000|2023-12-21 15:20:00|19554.03|19554.03|19559.44|19559.44|19564.86|19564.86|19553.37|19553.37|0
1703172300000|2023-12-21 15:25:00|19559.58|19559.58|19550.88|19550.88|19560.45|19560.45|19548.48|19548.48|0
1703172600000|2023-12-21 15:30:00|19550.93|19550.93|19554.28|19554.28|19556.6|19556.6|19550.92|19550.92|0
1703172900000|2023-12-21 15:35:00|19554.22|19554.22|19558.83|19558.83|19559.53|19559.53|19553.59|19553.59|0
1703173200000|2023-12-21 15:40:00|19558.73|19558.73|19569.86|19569.86|19570.18|19570.18|19558.25|19558.25|0
1703173500000|2023-12-21 15:45:00|19569.81|19569.81|19568.32|19568.32|19573.31|19573.31|19568.08|19568.08|0
1703173800000|2023-12-21 15:50:00|19568.43|19568.43|19561.22|19561.22|19568.57|19568.57|19560.99|19560.99|0
1703174100000|2023-12-21 15:55:00|19561.02|19561.02|19556.3|19556.3|19561.76|19561.76|19554.94|19554.94|0
1703174400000|2023-12-21 16:00:00|19556.25|19556.25|19563.09|19563.09|19563.2|19563.2|19555.85|19555.85|0
1703174700000|2023-12-21 16:05:00|19563.31|19563.31|19556.44|19556.44|19565.74|19565.74|19556.41|19556.41|0
1703175000000|2023-12-21 16:10:00|19556.18|19556.18|19566.05|19566.05|19566.05|19566.05|19555.74|19555.74|0
1703175300000|2023-12-21 16:15:00|19565.99|19565.99|19559.43|19559.43|19567.16|19567.16|19559.43|19559.43|0
1703175600000|2023-12-21 16:20:00|19559.23|19559.23|19558.76|19558.76|19562.52|19562.52|19558.66|19558.66|0
1703175900000|2023-12-21 16:25:00|19558.95|19558.95|19557.93|19557.93|19560.29|19560.29|19552.98|19552.98|0
1703232900000|2023-12-22 08:15:00|19545.46|19545.46|19539.19|19539.19|19545.46|19545.46|19537.98|19537.98|0
1703233200000|2023-12-22 08:20:00|19541.9|19541.9|19533.45|19533.45|19542.12|19542.12|19532.24|19532.24|0
1703233500000|2023-12-22 08:25:00|19533.72|19533.72|19546.36|19546.36|19546.55|19546.55|19533.72|19533.72|0
1703233800000|2023-12-22 08:30:00|19546.45|19546.45|19554.28|19554.28|19554.72|19554.72|19545.4|19545.4|0
1703234100000|2023-12-22 08:35:00|19554.76|19554.76|19549.46|19549.46|19558.74|19558.74|19549.19|19549.19|0
1703234400000|2023-12-22 08:40:00|19549.22|19549.22|19539.47|19539.47|19550.42|19550.42|19539.47|19539.47|0
1703234700000|2023-12-22 08:45:00|19539.35|19539.35|19537|19537|19539.35|19539.35|19536.1|19536.1|0
1703235000000|2023-12-22 08:50:00|19537.24|19537.24|19526.62|19526.62|19537.24|19537.24|19525.85|19525.85|0
1703235300000|2023-12-22 08:55:00|19526.57|19526.57|19523.03|19523.03|19527.19|19527.19|19522.79|19522.79|0
1703235600000|2023-12-22 09:00:00|19522.56|19522.56|19517.23|19517.23|19522.62|19522.62|19513.92|19513.92|0
1703235900000|2023-12-22 09:05:00|19516.95|19516.95|19535.22|19535.22|19535.22|19535.22|19516.74|19516.74|0
1703236200000|2023-12-22 09:10:00|19535.16|19535.16|19538.61|19538.61|19538.7|19538.7|19535.01|19535.01|0
1703236500000|2023-12-22 09:15:00|19538.69|19538.69|19538.18|19538.18|19540.75|19540.75|19538.01|19538.01|0
1703236800000|2023-12-22 09:20:00|19538.29|19538.29|19536.11|19536.11|19542.07|19542.07|19535.99|19535.99|0
1703237100000|2023-12-22 09:25:00|19535.98|19535.98|19535.05|19535.05|19537.83|19537.83|19534.84|19534.84|0
1703237400000|2023-12-22 09:30:00|19535.12|19535.12|19543.65|19543.65|19545.07|19545.07|19535.07|19535.07|0
1703237700000|2023-12-22 09:35:00|19543.42|19543.42|19545.08|19545.08|19545.22|19545.22|19542.56|19542.56|0
1703238000000|2023-12-22 09:40:00|19545.21|19545.21|19542.31|19542.31|19545.52|19545.52|19542.31|19542.31|0
1703238300000|2023-12-22 09:45:00|19542.35|19542.35|19534.49|19534.49|19542.75|19542.75|19534.29|19534.29|0
1703238600000|2023-12-22 09:50:00|19534.53|19534.53|19532.1|19532.1|19535.09|19535.09|19532.07|19532.07|0
1703238900000|2023-12-22 09:55:00|19531.68|19531.68|19530.24|19530.24|19532.25|19532.25|19529.84|19529.84|0
1703239200000|2023-12-22 10:00:00|19530.27|19530.27|19535.08|19535.08|19535.42|19535.42|19530.2|19530.2|0
1703239500000|2023-12-22 10:05:00|19534.94|19534.94|19539.19|19539.19|19539.7|19539.7|19534.94|19534.94|0
1703239800000|2023-12-22 10:10:00|19539.11|19539.11|19546.56|19546.56|19546.63|19546.63|19538.82|19538.82|0
1703240100000|2023-12-22 10:15:00|19546.45|19546.45|19545.56|19545.56|19548.64|19548.64|19544.71|19544.71|0
1703240400000|2023-12-22 10:20:00|19545.52|19545.52|19540.27|19540.27|19545.86|19545.86|19539.23|19539.23|0
1703240700000|2023-12-22 10:25:00|19540.39|19540.39|19542.75|19542.75|19542.75|19542.75|19536.55|19536.55|0
1703241000000|2023-12-22 10:30:00|19542.81|19542.81|19545.67|19545.67|19545.67|19545.67|19542.35|19542.35|0
1703241300000|2023-12-22 10:35:00|19545.55|19545.55|19548.63|19548.63|19548.77|19548.77|19543.4|19543.4|0
1703241600000|2023-12-22 10:40:00|19548.66|19548.66|19584.18|19584.18|19584.82|19584.82|19548.62|19548.62|0
1703241900000|2023-12-22 10:45:00|19584.06|19584.06|19583.54|19583.54|19588.82|19588.82|19583.54|19583.54|0
1703242200000|2023-12-22 10:50:00|19583.48|19583.48|19613.73|19613.73|19614.25|19614.25|19580.11|19580.11|0
1703242500000|2023-12-22 10:55:00|19613.68|19613.68|19615.86|19615.86|19616.69|19616.69|19612.99|19612.99|0
1703242800000|2023-12-22 11:00:00|19616|19616|19605.2|19605.2|19616.07|19616.07|19605.12|19605.12|0
1703243100000|2023-12-22 11:05:00|19605.14|19605.14|19595.73|19595.73|19605.14|19605.14|19595.68|19595.68|0
1703243400000|2023-12-22 11:10:00|19595.58|19595.58|19598.37|19598.37|19599.29|19599.29|19595.45|19595.45|0
1703243700000|2023-12-22 11:15:00|19598.4|19598.4|19602.5|19602.5|19602.63|19602.63|19598.11|19598.11|0
1703244000000|2023-12-22 11:20:00|19602.37|19602.37|19609.39|19609.39|19609.43|19609.43|19602.3|19602.3|0
1703244300000|2023-12-22 11:25:00|19609.79|19609.79|19613.82|19613.82|19616.57|19616.57|19609.79|19609.79|0
1703244600000|2023-12-22 11:30:00|19613.86|19613.86|19624.56|19624.56|19628.61|19628.61|19613.86|19613.86|0
1703244900000|2023-12-22 11:35:00|19624.33|19624.33|19618.81|19618.81|19624.33|19624.33|19618.33|19618.33|0
1703245200000|2023-12-22 11:40:00|19618.91|19618.91|19617.38|19617.38|19619.69|19619.69|19617.38|19617.38|0
1703245500000|2023-12-22 11:45:00|19617.54|19617.54|19606.89|19606.89|19617.56|19617.56|19605.88|19605.88|0
1703245800000|2023-12-22 11:50:00|19606.84|19606.84|19607.25|19607.25|19607.34|19607.34|19605.21|19605.21|0
1703246100000|2023-12-22 11:55:00|19607.29|19607.29|19606.9|19606.9|19608.36|19608.36|19604.89|19604.89|0
1703246400000|2023-12-22 12:00:00|19606.5|19606.5|19607.39|19607.39|19607.39|19607.39|19604.76|19604.76|0
1703246700000|2023-12-22 12:05:00|19607.7|19607.7|19601.74|19601.74|19607.8|19607.8|19601.74|19601.74|0
1703247000000|2023-12-22 12:10:00|19601.71|19601.71|19601.05|19601.05|19605.38|19605.38|19600.9|19600.9|0
1703247300000|2023-12-22 12:15:00|19600.93|19600.93|19594.48|19594.48|19601|19601|19593.74|19593.74|0
1703247600000|2023-12-22 12:20:00|19594.65|19594.65|19593.64|19593.64|19596.04|19596.04|19589.24|19589.24|0
1703247900000|2023-12-22 12:25:00|19593.78|19593.78|19598.24|19598.24|19600.77|19600.77|19593.13|19593.13|0
1703664900000|2023-12-27 08:15:00|19647.9|19647.9|19655.57|19655.57|19657.48|19657.48|19645.99|19645.99|0
1703665200000|2023-12-27 08:20:00|19655.45|19655.45|19663.28|19663.28|19663.28|19663.28|19650.67|19650.67|0
1703665500000|2023-12-27 08:25:00|19663.33|19663.33|19680.89|19680.89|19681.06|19681.06|19662.96|19662.96|0
1703665800000|2023-12-27 08:30:00|19680.27|19680.27|19694.65|19694.65|19694.82|19694.82|19680.27|19680.27|0
1703666100000|2023-12-27 08:35:00|19694.73|19694.73|19714.27|19714.27|19716.88|19716.88|19694.73|19694.73|0
1703666400000|2023-12-27 08:40:00|19714.22|19714.22|19706.14|19706.14|19714.22|19714.22|19706.14|19706.14|0
1703666700000|2023-12-27 08:45:00|19705.93|19705.93|19710.9|19710.9|19712.05|19712.05|19705.91|19705.91|0
1703667000000|2023-12-27 08:50:00|19711.38|19711.38|19706.43|19706.43|19713.54|19713.54|19703.86|19703.86|0
1703667300000|2023-12-27 08:55:00|19706.36|19706.36|19722.84|19722.84|19725.63|19725.63|19706.12|19706.12|0
1703667600000|2023-12-27 09:00:00|19723.04|19723.04|19716.74|19716.74|19724.37|19724.37|19715.46|19715.46|0
1703667900000|2023-12-27 09:05:00|19716.94|19716.94|19707.43|19707.43|19717.1|19717.1|19707.43|19707.43|0
1703668200000|2023-12-27 09:10:00|19707.67|19707.67|19697.73|19697.73|19707.79|19707.79|19697.73|19697.73|0
1703668500000|2023-12-27 09:15:00|19697.8|19697.8|19696.78|19696.78|19697.83|19697.83|19692.75|19692.75|0
1703668800000|2023-12-27 09:20:00|19696.6|19696.6|19688.32|19688.32|19696.71|19696.71|19688.02|19688.02|0
1703669100000|2023-12-27 09:25:00|19687.95|19687.95|19679.43|19679.43|19688.07|19688.07|19679.43|19679.43|0
1703669400000|2023-12-27 09:30:00|19679.39|19679.39|19681.93|19681.93|19682.05|19682.05|19675.7|19675.7|0
1703669700000|2023-12-27 09:35:00|19682.55|19682.55|19685.63|19685.63|19688.69|19688.69|19682.55|19682.55|0
1703670000000|2023-12-27 09:40:00|19685.47|19685.47|19682.76|19682.76|19685.47|19685.47|19681.53|19681.53|0
1703670300000|2023-12-27 09:45:00|19682.68|19682.68|19687.53|19687.53|19687.79|19687.79|19680.86|19680.86|0
1703670600000|2023-12-27 09:50:00|19687.49|19687.49|19689.61|19689.61|19689.61|19689.61|19686.92|19686.92|0
1703670900000|2023-12-27 09:55:00|19689.84|19689.84|19697.53|19697.53|19697.53|19697.53|19689.84|19689.84|0
1703671200000|2023-12-27 10:00:00|19697.7|19697.7|19707.81|19707.81|19708.9|19708.9|19697.7|19697.7|0
1703671500000|2023-12-27 10:05:00|19707.83|19707.83|19705.76|19705.76|19707.83|19707.83|19705.25|19705.25|0
1703671800000|2023-12-27 10:10:00|19705.69|19705.69|19701.02|19701.02|19706.54|19706.54|19700.98|19700.98|0
1703672100000|2023-12-27 10:15:00|19700.94|19700.94|19704.15|19704.15|19704.17|19704.17|19698.22|19698.22|0
1703672400000|2023-12-27 10:20:00|19704.18|19704.18|19704.53|19704.53|19705.03|19705.03|19702.72|19702.72|0
1703672700000|2023-12-27 10:25:00|19704.58|19704.58|19710.8|19710.8|19710.93|19710.93|19704.26|19704.26|0
1703673000000|2023-12-27 10:30:00|19710.87|19710.87|19708.32|19708.32|19711.08|19711.08|19707.21|19707.21|0
1703673300000|2023-12-27 10:35:00|19708.45|19708.45|19711.74|19711.74|19711.74|19711.74|19708.45|19708.45|0
1703673600000|2023-12-27 10:40:00|19711.84|19711.84|19711.18|19711.18|19714.43|19714.43|19711.15|19711.15|0
1703673900000|2023-12-27 10:45:00|19711.13|19711.13|19707.55|19707.55|19711.55|19711.55|19707.55|19707.55|0
1703674200000|2023-12-27 10:50:00|19707.39|19707.39|19703.66|19703.66|19707.39|19707.39|19703.42|19703.42|0
1703674500000|2023-12-27 10:55:00|19703.54|19703.54|19698.18|19698.18|19704.12|19704.12|19698.11|19698.11|0
1703674800000|2023-12-27 11:00:00|19698.28|19698.28|19696.35|19696.35|19698.36|19698.36|19695.23|19695.23|0
1703675100000|2023-12-27 11:05:00|19696.56|19696.56|19694.05|19694.05|19696.85|19696.85|19693.28|19693.28|0
1703675400000|2023-12-27 11:10:00|19694.18|19694.18|19690.04|19690.04|19694.3|19694.3|19689.78|19689.78|0
1703675700000|2023-12-27 11:15:00|19689.97|19689.97|19682.92|19682.92|19690.55|19690.55|19682.86|19682.86|0
1703676000000|2023-12-27 11:20:00|19682.73|19682.73|19682.32|19682.32|19683.45|19683.45|19681.78|19681.78|0
1703676300000|2023-12-27 11:25:00|19682.4|19682.4|19683.69|19683.69|19684.18|19684.18|19682.38|19682.38|0
1703676600000|2023-12-27 11:30:00|19683.59|19683.59|19681.24|19681.24|19683.63|19683.63|19680.42|19680.42|0
1703676900000|2023-12-27 11:35:00|19680.98|19680.98|19680.87|19680.87|19681.46|19681.46|19680.37|19680.37|0
1703677200000|2023-12-27 11:40:00|19680.82|19680.82|19683.79|19683.79|19683.83|19683.83|19679.65|19679.65|0
1703677500000|2023-12-27 11:45:00|19684.02|19684.02|19685.64|19685.64|19685.87|19685.87|19682.96|19682.96|0
1703677800000|2023-12-27 11:50:00|19685.69|19685.69|19685.71|19685.71|19687.14|19687.14|19685.52|19685.52|0
1703678100000|2023-12-27 11:55:00|19685.67|19685.67|19684.37|19684.37|19685.67|19685.67|19683.78|19683.78|0
1703678400000|2023-12-27 12:00:00|19684.31|19684.31|19682.5|19682.5|19685.2|19685.2|19682.19|19682.19|0
1703678700000|2023-12-27 12:05:00|19682.57|19682.57|19679.12|19679.12|19683.77|19683.77|19679.12|19679.12|0
1703679000000|2023-12-27 12:10:00|19679.17|19679.17|19664.82|19664.82|19679.23|19679.23|19664.82|19664.82|0
1703679300000|2023-12-27 12:15:00|19664.71|19664.71|19661.73|19661.73|19664.77|19664.77|19661.34|19661.34|0
1703679600000|2023-12-27 12:20:00|19661.76|19661.76|19660.22|19660.22|19662.18|19662.18|19660.13|19660.13|0
1703679900000|2023-12-27 12:25:00|19659.82|19659.82|19658.83|19658.83|19659.82|19659.82|19658.24|19658.24|0
1703680200000|2023-12-27 12:30:00|19658.67|19658.67|19661.8|19661.8|19661.8|19661.8|19658.04|19658.04|0
1703680500000|2023-12-27 12:35:00|19661.79|19661.79|19662.87|19662.87|19663.17|19663.17|19661.01|19661.01|0
1703680800000|2023-12-27 12:40:00|19662.81|19662.81|19660.93|19660.93|19662.81|19662.81|19659.44|19659.44|0
1703681100000|2023-12-27 12:45:00|19660.8|19660.8|19661.84|19661.84|19662.37|19662.37|19659.98|19659.98|0
1703681400000|2023-12-27 12:50:00|19661.88|19661.88|19663.69|19663.69|19663.79|19663.79|19661.88|19661.88|0
1703681700000|2023-12-27 12:55:00|19663.8|19663.8|19662.57|19662.57|19663.8|19663.8|19661.62|19661.62|0
1703682000000|2023-12-27 13:00:00|19662.64|19662.64|19664.94|19664.94|19665.13|19665.13|19661.78|19661.78|0
1703682300000|2023-12-27 13:05:00|19664.91|19664.91|19665.6|19665.6|19665.92|19665.92|19663.3|19663.3|0
1703682600000|2023-12-27 13:10:00|19665.64|19665.64|19664.14|19664.14|19666.03|19666.03|19664.14|19664.14|0
1703682900000|2023-12-27 13:15:00|19664.09|19664.09|19663.5|19663.5|19664.09|19664.09|19662.63|19662.63|0
1703683200000|2023-12-27 13:20:00|19663.54|19663.54|19663.61|19663.61|19664.1|19664.1|19662.91|19662.91|0
1703683500000|2023-12-27 13:25:00|19663.69|19663.69|19671.23|19671.23|19671.44|19671.44|19663.29|19663.29|0
1703683800000|2023-12-27 13:30:00|19671.39|19671.39|19677.15|19677.15|19677.31|19677.31|19671.12|19671.12|0
1703684100000|2023-12-27 13:35:00|19677.02|19677.02|19679.62|19679.62|19681.32|19681.32|19677.02|19677.02|0
1703684400000|2023-12-27 13:40:00|19679.57|19679.57|19687.31|19687.31|19687.33|19687.33|19679.35|19679.35|0
1703684700000|2023-12-27 13:45:00|19687.32|19687.32|19689.87|19689.87|19689.87|19689.87|19686.83|19686.83|0
1703685000000|2023-12-27 13:50:00|19689.84|19689.84|19685.48|19685.48|19692.35|19692.35|19685.22|19685.22|0
1703685300000|2023-12-27 13:55:00|19685.4|19685.4|19676.92|19676.92|19685.74|19685.74|19676.92|19676.92|0
1703685600000|2023-12-27 14:00:00|19676.89|19676.89|19673.75|19673.75|19677.23|19677.23|19672.84|19672.84|0
1703685900000|2023-12-27 14:05:00|19673.84|19673.84|19677.12|19677.12|19677.56|19677.56|19673.84|19673.84|0
1703686200000|2023-12-27 14:10:00|19677.09|19677.09|19679.57|19679.57|19679.97|19679.97|19676.61|19676.61|0
1703686500000|2023-12-27 14:15:00|19679.59|19679.59|19681.53|19681.53|19681.69|19681.69|19679.23|19679.23|0
1703686800000|2023-12-27 14:20:00|19681.65|19681.65|19684.11|19684.11|19685.43|19685.43|19681.65|19681.65|0
1703687100000|2023-12-27 14:25:00|19684.26|19684.26|19683.95|19683.95|19685.53|19685.53|19683.63|19683.63|0
1703687400000|2023-12-27 14:30:00|19683.99|19683.99|19693.43|19693.43|19698.81|19698.81|19683.81|19683.81|0
1703687700000|2023-12-27 14:35:00|19693.27|19693.27|19688.51|19688.51|19693.27|19693.27|19687.57|19687.57|0
1703688000000|2023-12-27 14:40:00|19691.11|19691.11|19687.34|19687.34|19691.24|19691.24|19686.88|19686.88|0
1703688300000|2023-12-27 14:45:00|19687.43|19687.43|19684.27|19684.27|19688.52|19688.52|19684.27|19684.27|0
1703688600000|2023-12-27 14:50:00|19684.17|19684.17|19678.02|19678.02|19684.41|19684.41|19678.02|19678.02|0
1703688900000|2023-12-27 14:55:00|19677.87|19677.87|19661.59|19661.59|19678.04|19678.04|19661.59|19661.59|0
1703689200000|2023-12-27 15:00:00|19661.63|19661.63|19664.52|19664.52|19665.54|19665.54|19661.63|19661.63|0
1703689500000|2023-12-27 15:05:00|19664.59|19664.59|19672.21|19672.21|19672.59|19672.59|19663.77|19663.77|0
1703689800000|2023-12-27 15:10:00|19672.31|19672.31|19678.44|19678.44|19680.79|19680.79|19672.31|19672.31|0
1703690100000|2023-12-27 15:15:00|19678.37|19678.37|19678.8|19678.8|19681.64|19681.64|19677.91|19677.91|0
1703690400000|2023-12-27 15:20:00|19678.82|19678.82|19677.85|19677.85|19678.91|19678.91|19674.12|19674.12|0
1703690700000|2023-12-27 15:25:00|19677.77|19677.77|19676.94|19676.94|19678.17|19678.17|19675.98|19675.98|0
1703691000000|2023-12-27 15:30:00|19676.86|19676.86|19681.05|19681.05|19681.59|19681.59|19676.71|19676.71|0
1703691300000|2023-12-27 15:35:00|19681.01|19681.01|19680.2|19680.2|19681.63|19681.63|19678.97|19678.97|0
1703691600000|2023-12-27 15:40:00|19679.79|19679.79|19676.15|19676.15|19682.43|19682.43|19675.41|19675.41|0
1703691900000|2023-12-27 15:45:00|19676.02|19676.02|19673.59|19673.59|19677.41|19677.41|19673.16|19673.16|0
1703692200000|2023-12-27 15:50:00|19673.65|19673.65|19677.96|19677.96|19677.99|19677.99|19673.44|19673.44|0
1703692500000|2023-12-27 15:55:00|19678.03|19678.03|19673.53|19673.53|19678.03|19678.03|19673.45|19673.45|0
1703692800000|2023-12-27 16:00:00|19673.59|19673.59|19665.8|19665.8|19674.14|19674.14|19665.45|19665.45|0
1703693100000|2023-12-27 16:05:00|19665.75|19665.75|19658.31|19658.31|19666.35|19666.35|19658.13|19658.13|0
1703693400000|2023-12-27 16:10:00|19658.27|19658.27|19669.46|19669.46|19669.46|19669.46|19654.71|19654.71|0
1703693700000|2023-12-27 16:15:00|19669.48|19669.48|19681.8|19681.8|19682.22|19682.22|19669.36|19669.36|0
1703694000000|2023-12-27 16:20:00|19681.88|19681.88|19689.35|19689.35|19690.77|19690.77|19681.86|19681.86|0
1703694300000|2023-12-27 16:25:00|19689.47|19689.47|19707.46|19707.46|19707.46|19707.46|19689.3|19689.3|0
1703751300000|2023-12-28 08:15:00|19738.86|19738.86|19741.59|19741.59|19744.08|19744.08|19735.93|19735.93|0
1703751600000|2023-12-28 08:20:00|19741.44|19741.44|19738.64|19738.64|19742.34|19742.34|19738.64|19738.64|0
1703751900000|2023-12-28 08:25:00|19738.74|19738.74|19731.63|19731.63|19738.94|19738.94|19731.6|19731.6|0
1703752200000|2023-12-28 08:30:00|19731.52|19731.52|19728.07|19728.07|19732.58|19732.58|19726.31|19726.31|0
1703752500000|2023-12-28 08:35:00|19728.18|19728.18|19736.72|19736.72|19736.74|19736.74|19726.45|19726.45|0
1703752800000|2023-12-28 08:40:00|19736.77|19736.77|19735.6|19735.6|19737.91|19737.91|19733.52|19733.52|0
1703753100000|2023-12-28 08:45:00|19735.52|19735.52|19733.8|19733.8|19736.05|19736.05|19731.91|19731.91|0
1703753400000|2023-12-28 08:50:00|19733.62|19733.62|19724.1|19724.1|19734.11|19734.11|19723.99|19723.99|0
1703753700000|2023-12-28 08:55:00|19724.12|19724.12|19709.98|19709.98|19724.29|19724.29|19709.95|19709.95|0
1703754000000|2023-12-28 09:00:00|19709.85|19709.85|19702.78|19702.78|19710.34|19710.34|19702.65|19702.65|0
1703754300000|2023-12-28 09:05:00|19702.66|19702.66|19702.01|19702.01|19702.73|19702.73|19700.42|19700.42|0
1703754600000|2023-12-28 09:10:00|19702.22|19702.22|19699.8|19699.8|19702.66|19702.66|19699.62|19699.62|0
1703754900000|2023-12-28 09:15:00|19700.33|19700.33|19698.25|19698.25|19701.19|19701.19|19698.18|19698.18|0
1703755200000|2023-12-28 09:20:00|19698.19|19698.19|19693.42|19693.42|19698.19|19698.19|19693.37|19693.37|0
1703755500000|2023-12-28 09:25:00|19693.34|19693.34|19689.63|19689.63|19693.78|19693.78|19689.63|19689.63|0
1703755800000|2023-12-28 09:30:00|19689.75|19689.75|19689.37|19689.37|19690.7|19690.7|19688.2|19688.2|0
1703756100000|2023-12-28 09:35:00|19689.45|19689.45|19686.64|19686.64|19689.7|19689.7|19686.11|19686.11|0
1703756400000|2023-12-28 09:40:00|19686.41|19686.41|19677.32|19677.32|19686.41|19686.41|19677.32|19677.32|0
1703756700000|2023-12-28 09:45:00|19677.41|19677.41|19668.02|19668.02|19677.41|19677.41|19666.53|19666.53|0
1703757000000|2023-12-28 09:50:00|19667.96|19667.96|19664.97|19664.97|19667.96|19667.96|19663.85|19663.85|0
1703757300000|2023-12-28 09:55:00|19664.99|19664.99|19667.76|19667.76|19670.6|19670.6|19664.69|19664.69|0
1703757600000|2023-12-28 10:00:00|19667.84|19667.84|19667.03|19667.03|19668.32|19668.32|19666.4|19666.4|0
1703757900000|2023-12-28 10:05:00|19667.04|19667.04|19667.55|19667.55|19667.6|19667.6|19665.08|19665.08|0
1703758200000|2023-12-28 10:10:00|19667.28|19667.28|19664.81|19664.81|19667.28|19667.28|19664.57|19664.57|0
1703758500000|2023-12-28 10:15:00|19664.92|19664.92|19662.69|19662.69|19667.61|19667.61|19662.47|19662.47|0
1703758800000|2023-12-28 10:20:00|19662.6|19662.6|19664.77|19664.77|19664.77|19664.77|19662.3|19662.3|0
1703759100000|2023-12-28 10:25:00|19664.6|19664.6|19665.11|19665.11|19667.21|19667.21|19664.53|19664.53|0
1703759400000|2023-12-28 10:30:00|19665.04|19665.04|19673.97|19673.97|19674.39|19674.39|19665.04|19665.04|0
1703759700000|2023-12-28 10:35:00|19674|19674|19674.45|19674.45|19675.2|19675.2|19673.44|19673.44|0
1703760000000|2023-12-28 10:40:00|19674.37|19674.37|19674.05|19674.05|19674.65|19674.65|19672.5|19672.5|0
1703760300000|2023-12-28 10:45:00|19674.03|19674.03|19674.43|19674.43|19674.43|19674.43|19672.58|19672.58|0
1703760600000|2023-12-28 10:50:00|19674.47|19674.47|19675.81|19675.81|19676.16|19676.16|19672.44|19672.44|0
1703760900000|2023-12-28 10:55:00|19675.91|19675.91|19674.62|19674.62|19676.45|19676.45|19673.77|19673.77|0
1703761200000|2023-12-28 11:00:00|19674.68|19674.68|19673.7|19673.7|19675.56|19675.56|19673.55|19673.55|0
1703761500000|2023-12-28 11:05:00|19673.81|19673.81|19675.15|19675.15|19675.58|19675.58|19673.54|19673.54|0
1703761800000|2023-12-28 11:10:00|19675.13|19675.13|19673.23|19673.23|19675.35|19675.35|19673.14|19673.14|0
1703762100000|2023-12-28 11:15:00|19673.3|19673.3|19668.85|19668.85|19673.39|19673.39|19668.63|19668.63|0
1703762400000|2023-12-28 11:20:00|19668.93|19668.93|19668.72|19668.72|19670.32|19670.32|19668.34|19668.34|0
1703762700000|2023-12-28 11:25:00|19668.82|19668.82|19686.53|19686.53|19688.44|19688.44|19667.82|19667.82|0
1703763000000|2023-12-28 11:30:00|19686.16|19686.16|19682.82|19682.82|19686.16|19686.16|19682.7|19682.7|0
1703763300000|2023-12-28 11:35:00|19682.9|19682.9|19680.63|19680.63|19683.25|19683.25|19680.63|19680.63|0
1703763600000|2023-12-28 11:40:00|19680.93|19680.93|19670.5|19670.5|19681.11|19681.11|19670.31|19670.31|0
1703763900000|2023-12-28 11:45:00|19670.4|19670.4|19665.29|19665.29|19670.44|19670.44|19664.94|19664.94|0
1703764200000|2023-12-28 11:50:00|19665.16|19665.16|19664.73|19664.73|19666.1|19666.1|19664.7|19664.7|0
1703764500000|2023-12-28 11:55:00|19664.68|19664.68|19665.74|19665.74|19665.74|19665.74|19663.38|19663.38|0
1703764800000|2023-12-28 12:00:00|19666.18|19666.18|19666.77|19666.77|19668.77|19668.77|19666.18|19666.18|0
1703765100000|2023-12-28 12:05:00|19666.63|19666.63|19665.85|19665.85|19666.77|19666.77|19664.52|19664.52|0
1703765400000|2023-12-28 12:10:00|19665.76|19665.76|19660.98|19660.98|19665.84|19665.84|19660.53|19660.53|0
1703765700000|2023-12-28 12:15:00|19660.87|19660.87|19658.33|19658.33|19660.92|19660.92|19658.08|19658.08|0
1703766000000|2023-12-28 12:20:00|19658.37|19658.37|19658.96|19658.96|19659.98|19659.98|19658.27|19658.27|0
1703766300000|2023-12-28 12:25:00|19658.92|19658.92|19657.2|19657.2|19659.45|19659.45|19656.86|19656.86|0
1703766600000|2023-12-28 12:30:00|19656.9|19656.9|19651.54|19651.54|19657.17|19657.17|19651.47|19651.47|0
1703766900000|2023-12-28 12:35:00|19651.44|19651.44|19649.17|19649.17|19651.84|19651.84|19649.05|19649.05|0
1703767200000|2023-12-28 12:40:00|19648.94|19648.94|19650.98|19650.98|19651.12|19651.12|19648.51|19648.51|0
1703767500000|2023-12-28 12:45:00|19651.07|19651.07|19656.82|19656.82|19659.79|19659.79|19646.81|19646.81|0
1703767800000|2023-12-28 12:50:00|19656.72|19656.72|19656.58|19656.58|19657.43|19657.43|19654.98|19654.98|0
1703768100000|2023-12-28 12:55:00|19656.5|19656.5|19656.63|19656.63|19657.51|19657.51|19655.76|19655.76|0
1703768400000|2023-12-28 13:00:00|19656.5|19656.5|19659.26|19659.26|19659.56|19659.56|19656.49|19656.49|0
1703768700000|2023-12-28 13:05:00|19659.21|19659.21|19656.79|19656.79|19659.57|19659.57|19656.72|19656.72|0
1703769000000|2023-12-28 13:10:00|19656.66|19656.66|19660.69|19660.69|19661.17|19661.17|19656.32|19656.32|0
1703769300000|2023-12-28 13:15:00|19660.77|19660.77|19671.67|19671.67|19671.9|19671.9|19660.71|19660.71|0
1703769600000|2023-12-28 13:20:00|19671.74|19671.74|19673.77|19673.77|19674.57|19674.57|19671.67|19671.67|0
1703769900000|2023-12-28 13:25:00|19673.69|19673.69|19685.29|19685.29|19685.39|19685.39|19673.69|19673.69|0
1703770200000|2023-12-28 13:30:00|19685.69|19685.69|19679.45|19679.45|19687.68|19687.68|19679.44|19679.44|0
1703770500000|2023-12-28 13:35:00|19679.33|19679.33|19675.89|19675.89|19679.33|19679.33|19675.43|19675.43|0
1703770800000|2023-12-28 13:40:00|19675.69|19675.69|19675.96|19675.96|19676.91|19676.91|19675.21|19675.21|0
1703771100000|2023-12-28 13:45:00|19675.9|19675.9|19674.52|19674.52|19676.07|19676.07|19673.48|19673.48|0
1703771400000|2023-12-28 13:50:00|19674.33|19674.33|19675.17|19675.17|19675.8|19675.8|19673.77|19673.77|0
1703771700000|2023-12-28 13:55:00|19675.37|19675.37|19674.73|19674.73|19677.37|19677.37|19674.73|19674.73|0
1703772000000|2023-12-28 14:00:00|19674.69|19674.69|19673.05|19673.05|19674.78|19674.78|19672.7|19672.7|0
1703772300000|2023-12-28 14:05:00|19673.04|19673.04|19672.11|19672.11|19673.52|19673.52|19671.63|19671.63|0
1703772600000|2023-12-28 14:10:00|19672.18|19672.18|19672.99|19672.99|19673.2|19673.2|19670.14|19670.14|0
1703772900000|2023-12-28 14:15:00|19672.93|19672.93|19673.61|19673.61|19674.7|19674.7|19672.7|19672.7|0
1703773200000|2023-12-28 14:20:00|19673.7|19673.7|19673.1|19673.1|19674.46|19674.46|19672.46|19672.46|0
1703773500000|2023-12-28 14:25:00|19673.25|19673.25|19668.39|19668.39|19673.82|19673.82|19665.59|19665.59|0
1703773800000|2023-12-28 14:30:00|19668.51|19668.51|19677.73|19677.73|19678.33|19678.33|19668.51|19668.51|0
1703774100000|2023-12-28 14:35:00|19677.9|19677.9|19682.24|19682.24|19682.24|19682.24|19677.89|19677.89|0
1703774400000|2023-12-28 14:40:00|19682.33|19682.33|19684.96|19684.96|19685.01|19685.01|19682|19682|0
1703774700000|2023-12-28 14:45:00|19684.9|19684.9|19683.95|19683.95|19685.43|19685.43|19681.92|19681.92|0
1703775000000|2023-12-28 14:50:00|19684.04|19684.04|19693.47|19693.47|19693.61|19693.61|19684.04|19684.04|0
1703775300000|2023-12-28 14:55:00|19693.38|19693.38|19701.27|19701.27|19701.37|19701.37|19692.05|19692.05|0
1703775600000|2023-12-28 15:00:00|19701.33|19701.33|19693.3|19693.3|19702.41|19702.41|19693.19|19693.19|0
1703775900000|2023-12-28 15:05:00|19693.24|19693.24|19698.93|19698.93|19700.7|19700.7|19692.86|19692.86|0
1703776200000|2023-12-28 15:10:00|19698.75|19698.75|19700.51|19700.51|19700.67|19700.67|19698.75|19698.75|0
1703776500000|2023-12-28 15:15:00|19700.36|19700.36|19699.63|19699.63|19700.36|19700.36|19697.89|19697.89|0
1703776800000|2023-12-28 15:20:00|19699.57|19699.57|19700.53|19700.53|19702.83|19702.83|19698.85|19698.85|0
1703777100000|2023-12-28 15:25:00|19700.51|19700.51|19701.21|19701.21|19703.01|19703.01|19700.04|19700.04|0
1703777400000|2023-12-28 15:30:00|19701.37|19701.37|19706.75|19706.75|19707.12|19707.12|19701.37|19701.37|0
1703777700000|2023-12-28 15:35:00|19706.71|19706.71|19707.59|19707.59|19707.93|19707.93|19705.62|19705.62|0
1703778000000|2023-12-28 15:40:00|19707.65|19707.65|19707.98|19707.98|19709|19709|19707.43|19707.43|0
1703778300000|2023-12-28 15:45:00|19708|19708|19706.61|19706.61|19708.29|19708.29|19705.39|19705.39|0
1703778600000|2023-12-28 15:50:00|19706.75|19706.75|19704.01|19704.01|19706.75|19706.75|19703.84|19703.84|0
1703778900000|2023-12-28 15:55:00|19703.91|19703.91|19692.92|19692.92|19703.94|19703.94|19692.88|19692.88|0
1703779200000|2023-12-28 16:00:00|19692.88|19692.88|19686.93|19686.93|19694.35|19694.35|19686.86|19686.86|0
1703779500000|2023-12-28 16:05:00|19686.84|19686.84|19687.79|19687.79|19688.41|19688.41|19685.72|19685.72|0
1703779800000|2023-12-28 16:10:00|19687.77|19687.77|19677.71|19677.71|19688.42|19688.42|19677.4|19677.4|0
1703780100000|2023-12-28 16:15:00|19677.73|19677.73|19681.42|19681.42|19682.74|19682.74|19674.63|19674.63|0
1703780400000|2023-12-28 16:20:00|19681.48|19681.48|19692.86|19692.86|19693.26|19693.26|19681.37|19681.37|0
1703780700000|2023-12-28 16:25:00|19692.68|19692.68|19689.73|19689.73|19692.68|19692.68|19687.34|19687.34|0
1703837700000|2023-12-29 08:15:00|19709.54|19709.54|19721.09|19721.09|19721.54|19721.54|19709.54|19709.54|0
1703838000000|2023-12-29 08:20:00|19720.93|19720.93|19720.24|19720.24|19723.6|19723.6|19719.36|19719.36|0
1703838300000|2023-12-29 08:25:00|19720.06|19720.06|19714.25|19714.25|19721.3|19721.3|19712.51|19712.51|0
1703838600000|2023-12-29 08:30:00|19714.13|19714.13|19687.97|19687.97|19714.13|19714.13|19686.71|19686.71|0
1703838900000|2023-12-29 08:35:00|19687.19|19687.19|19676.42|19676.42|19687.19|19687.19|19676.42|19676.42|0
1703839200000|2023-12-29 08:40:00|19676.33|19676.33|19666.91|19666.91|19676.33|19676.33|19666.51|19666.51|0
1703839500000|2023-12-29 08:45:00|19666.82|19666.82|19664.74|19664.74|19670.17|19670.17|19664.44|19664.44|0
1703839800000|2023-12-29 08:50:00|19664.14|19664.14|19664.07|19664.07|19664.68|19664.68|19660.95|19660.95|0
1703840100000|2023-12-29 08:55:00|19664.19|19664.19|19667.35|19667.35|19668.49|19668.49|19664.17|19664.17|0
1703840400000|2023-12-29 09:00:00|19667.41|19667.41|19672.36|19672.36|19672.52|19672.52|19667.41|19667.41|0
1703840700000|2023-12-29 09:05:00|19672.16|19672.16|19673.96|19673.96|19673.96|19673.96|19670.31|19670.31|0
1703841000000|2023-12-29 09:10:00|19674.54|19674.54|19676.6|19676.6|19677.25|19677.25|19673.64|19673.64|0
1703841300000|2023-12-29 09:15:00|19676.67|19676.67|19676.51|19676.51|19677.62|19677.62|19674.78|19674.78|0
1703841600000|2023-12-29 09:20:00|19676.63|19676.63|19698.24|19698.24|19699.39|19699.39|19676.63|19676.63|0
1703841900000|2023-12-29 09:25:00|19698.17|19698.17|19699.74|19699.74|19699.81|19699.81|19695.25|19695.25|0
1703842200000|2023-12-29 09:30:00|19699.77|19699.77|19710.69|19710.69|19710.69|19710.69|19699.72|19699.72|0
1703842500000|2023-12-29 09:35:00|19710.81|19710.81|19711.07|19711.07|19713.97|19713.97|19710.54|19710.54|0
1703842800000|2023-12-29 09:40:00|19711.17|19711.17|19718.09|19718.09|19719.15|19719.15|19710.81|19710.81|0
1703843100000|2023-12-29 09:45:00|19718.04|19718.04|19710.7|19710.7|19718.15|19718.15|19710.1|19710.1|0
1703843400000|2023-12-29 09:50:00|19710.63|19710.63|19713.74|19713.74|19713.97|19713.97|19710.26|19710.26|0
1703843700000|2023-12-29 09:55:00|19713.73|19713.73|19716.01|19716.01|19716.08|19716.08|19713.59|19713.59|0
1703844000000|2023-12-29 10:00:00|19716.14|19716.14|19717.17|19717.17|19719.54|19719.54|19716.14|19716.14|0
1703844300000|2023-12-29 10:05:00|19717.04|19717.04|19713.46|19713.46|19717.04|19717.04|19713.46|19713.46|0
1703844600000|2023-12-29 10:10:00|19713.68|19713.68|19712.64|19712.64|19714.69|19714.69|19712.4|19712.4|0
1703844900000|2023-12-29 10:15:00|19712.68|19712.68|19709.71|19709.71|19714.88|19714.88|19708.37|19708.37|0
1703845200000|2023-12-29 10:20:00|19709.65|19709.65|19706.88|19706.88|19709.71|19709.71|19706.88|19706.88|0
1703845500000|2023-12-29 10:25:00|19706.81|19706.81|19708.71|19708.71|19708.71|19708.71|19706.47|19706.47|0
1703845800000|2023-12-29 10:30:00|19708.75|19708.75|19704.72|19704.72|19709.23|19709.23|19704.72|19704.72|0
1703846100000|2023-12-29 10:35:00|19704.54|19704.54|19704.98|19704.98|19706.34|19706.34|19703.98|19703.98|0
1703846400000|2023-12-29 10:40:00|19705.11|19705.11|19705.28|19705.28|19705.36|19705.36|19702.6|19702.6|0
1703846700000|2023-12-29 10:45:00|19705.35|19705.35|19700.94|19700.94|19705.35|19705.35|19700.53|19700.53|0
1703847000000|2023-12-29 10:50:00|19701.06|19701.06|19700.24|19700.24|19702.61|19702.61|19700.13|19700.13|0
1703847300000|2023-12-29 10:55:00|19700.29|19700.29|19698.81|19698.81|19700.91|19700.91|19698.17|19698.17|0
1703847600000|2023-12-29 11:00:00|19698.56|19698.56|19708.21|19708.21|19709.61|19709.61|19698.37|19698.37|0
1703847900000|2023-12-29 11:05:00|19708.13|19708.13|19711.21|19711.21|19711.21|19711.21|19707.99|19707.99|0
1703848200000|2023-12-29 11:10:00|19711.13|19711.13|19713.92|19713.92|19714.82|19714.82|19711.06|19711.06|0
1703848500000|2023-12-29 11:15:00|19713.85|19713.85|19713.82|19713.82|19715|19715|19712.6|19712.6|0
1703848800000|2023-12-29 11:20:00|19713.67|19713.67|19714.95|19714.95|19715.67|19715.67|19713.44|19713.44|0
1703849100000|2023-12-29 11:25:00|19714.83|19714.83|19711.85|19711.85|19714.83|19714.83|19711.67|19711.67|0
1703849400000|2023-12-29 11:30:00|19711.8|19711.8|19708.86|19708.86|19714.6|19714.6|19708.76|19708.76|0
1703849700000|2023-12-29 11:35:00|19709.08|19709.08|19710.16|19710.16|19710.99|19710.99|19708.53|19708.53|0
1703850000000|2023-12-29 11:40:00|19710.14|19710.14|19709.66|19709.66|19710.55|19710.55|19708.97|19708.97|0
1703850300000|2023-12-29 11:45:00|19709.75|19709.75|19708.65|19708.65|19712.77|19712.77|19707.14|19707.14|0
1703850600000|2023-12-29 11:50:00|19708.59|19708.59|19711.9|19711.9|19712.18|19712.18|19708.44|19708.44|0
1703850900000|2023-12-29 11:55:00|19711.84|19711.84|19706.4|19706.4|19712.36|19712.36|19705.25|19705.25|0
1703851200000|2023-12-29 12:00:00|19706.32|19706.32|19702.03|19702.03|19706.46|19706.46|19702.03|19702.03|0
1703851500000|2023-12-29 12:05:00|19701.91|19701.91|19696.1|19696.1|19702.12|19702.12|19696.01|19696.01|0
1703851800000|2023-12-29 12:10:00|19695.98|19695.98|19704.2|19704.2|19704.86|19704.86|19695.44|19695.44|0
1703852100000|2023-12-29 12:15:00|19704.13|19704.13|19697.02|19697.02|19704.2|19704.2|19697.02|19697.02|0
1703852400000|2023-12-29 12:20:00|19696.88|19696.88|19699.95|19699.95|19701.43|19701.43|19696.22|19696.22|0
1703852700000|2023-12-29 12:25:00|19699.86|19699.86|19698.15|19698.15|19700.27|19700.27|19694.5|19694.5|0
1704183300000|2024-01-02 08:15:00|19676.21|19676.21|19689.52|19689.52|19689.87|19689.87|19672.06|19672.06|0
1704183600000|2024-01-02 08:20:00|19689.25|19689.25|19682.99|19682.99|19690.64|19690.64|19681.62|19681.62|0
1704183900000|2024-01-02 08:25:00|19682.84|19682.84|19675.73|19675.73|19683.89|19683.89|19675.34|19675.34|0
1704184200000|2024-01-02 08:30:00|19675.97|19675.97|19677.91|19677.91|19678.14|19678.14|19673.18|19673.18|0
1704184500000|2024-01-02 08:35:00|19675.8|19675.8|19678|19678|19678.13|19678.13|19674.91|19674.91|0
1704184800000|2024-01-02 08:40:00|19678.02|19678.02|19675.55|19675.55|19678.46|19678.46|19674.72|19674.72|0
1704185100000|2024-01-02 08:45:00|19675.51|19675.51|19671.15|19671.15|19675.8|19675.8|19668.68|19668.68|0
1704185400000|2024-01-02 08:50:00|19670.86|19670.86|19678.44|19678.44|19678.6|19678.6|19670.83|19670.83|0
1704185700000|2024-01-02 08:55:00|19678.32|19678.32|19685.84|19685.84|19686.07|19686.07|19678.32|19678.32|0
1704186000000|2024-01-02 09:00:00|19686|19686|19688.06|19688.06|19689.75|19689.75|19684.82|19684.82|0
1704186300000|2024-01-02 09:05:00|19688.23|19688.23|19690.16|19690.16|19690.77|19690.77|19686.25|19686.25|0
1704186600000|2024-01-02 09:10:00|19690.21|19690.21|19675.88|19675.88|19690.21|19690.21|19674.96|19674.96|0
1704186900000|2024-01-02 09:15:00|19675.71|19675.71|19657.17|19657.17|19675.71|19675.71|19656.49|19656.49|0
1704187200000|2024-01-02 09:20:00|19657.02|19657.02|19645.32|19645.32|19657.02|19657.02|19645.06|19645.06|0
1704187500000|2024-01-02 09:25:00|19645.2|19645.2|19637.63|19637.63|19645.49|19645.49|19637.54|19637.54|0
1704187800000|2024-01-02 09:30:00|19637.6|19637.6|19632.12|19632.12|19637.6|19637.6|19632.02|19632.02|0
1704188100000|2024-01-02 09:35:00|19632.19|19632.19|19627.03|19627.03|19632.87|19632.87|19627.03|19627.03|0
1704188400000|2024-01-02 09:40:00|19627|19627|19630.7|19630.7|19631.06|19631.06|19624.54|19624.54|0
1704188700000|2024-01-02 09:45:00|19630.75|19630.75|19632.54|19632.54|19634.71|19634.71|19630.54|19630.54|0
1704189000000|2024-01-02 09:50:00|19632.48|19632.48|19629.37|19629.37|19632.66|19632.66|19627.63|19627.63|0
1704189300000|2024-01-02 09:55:00|19629.41|19629.41|19637.63|19637.63|19639.29|19639.29|19629.37|19629.37|0
1704189600000|2024-01-02 10:00:00|19637.8|19637.8|19641.38|19641.38|19642.07|19642.07|19637.24|19637.24|0
1704189900000|2024-01-02 10:05:00|19641.54|19641.54|19642.41|19642.41|19643.55|19643.55|19640.98|19640.98|0
1704190200000|2024-01-02 10:10:00|19642.35|19642.35|19639.74|19639.74|19642.48|19642.48|19639.66|19639.66|0
1704190500000|2024-01-02 10:15:00|19639.67|19639.67|19640.44|19640.44|19641.07|19641.07|19638.99|19638.99|0
1704190800000|2024-01-02 10:20:00|19640.41|19640.41|19640.8|19640.8|19642.6|19642.6|19639.99|19639.99|0
1704191100000|2024-01-02 10:25:00|19640.66|19640.66|19632.68|19632.68|19640.66|19640.66|19631.85|19631.85|0
1704191400000|2024-01-02 10:30:00|19632.49|19632.49|19634.38|19634.38|19635.1|19635.1|19632.28|19632.28|0
1704191700000|2024-01-02 10:35:00|19634.32|19634.32|19636.69|19636.69|19636.78|19636.78|19632.79|19632.79|0
1704192000000|2024-01-02 10:40:00|19636.81|19636.81|19640.1|19640.1|19640.21|19640.21|19636.17|19636.17|0
1704192300000|2024-01-02 10:45:00|19640.22|19640.22|19661.22|19661.22|19661.7|19661.7|19640.22|19640.22|0
1704192600000|2024-01-02 10:50:00|19661.31|19661.31|19662.89|19662.89|19664.4|19664.4|19661.22|19661.22|0
1704192900000|2024-01-02 10:55:00|19662.9|19662.9|19661.81|19661.81|19664.36|19664.36|19661.46|19661.46|0
1704193200000|2024-01-02 11:00:00|19661.53|19661.53|19661.11|19661.11|19661.66|19661.66|19658.79|19658.79|0
1704193500000|2024-01-02 11:05:00|19661.21|19661.21|19664.1|19664.1|19665.42|19665.42|19661.21|19661.21|0
1704193800000|2024-01-02 11:10:00|19664.14|19664.14|19665.92|19665.92|19666.68|19666.68|19663.45|19663.45|0
1704194100000|2024-01-02 11:15:00|19665.97|19665.97|19664.29|19664.29|19667.86|19667.86|19663.74|19663.74|0
1704194400000|2024-01-02 11:20:00|19664.2|19664.2|19655.01|19655.01|19664.2|19664.2|19655.01|19655.01|0
1704194700000|2024-01-02 11:25:00|19654.77|19654.77|19643.22|19643.22|19654.77|19654.77|19643.22|19643.22|0
1704195000000|2024-01-02 11:30:00|19643.11|19643.11|19614.98|19614.98|19643.11|19643.11|19614.98|19614.98|0
1704195300000|2024-01-02 11:35:00|19614.88|19614.88|19600.2|19600.2|19614.88|19614.88|19599.03|19599.03|0
1704195600000|2024-01-02 11:40:00|19600.12|19600.12|19594.39|19594.39|19600.82|19600.82|19594.31|19594.31|0
1704195900000|2024-01-02 11:45:00|19594.46|19594.46|19599.8|19599.8|19599.84|19599.84|19591.18|19591.18|0
1704196200000|2024-01-02 11:50:00|19599.93|19599.93|19595.77|19595.77|19600.34|19600.34|19595.08|19595.08|0
1704196500000|2024-01-02 11:55:00|19596|19596|19597.04|19597.04|19597.68|19597.68|19595.52|19595.52|0
1704196800000|2024-01-02 12:00:00|19597.13|19597.13|19591.1|19591.1|19597.37|19597.37|19591.02|19591.02|0
1704197100000|2024-01-02 12:05:00|19590.99|19590.99|19585.25|19585.25|19591.26|19591.26|19584.93|19584.93|0
1704197400000|2024-01-02 12:10:00|19585.4|19585.4|19569.83|19569.83|19585.64|19585.64|19569.32|19569.32|0
1704197700000|2024-01-02 12:15:00|19570.02|19570.02|19567.18|19567.18|19570.95|19570.95|19566.8|19566.8|0
1704198000000|2024-01-02 12:20:00|19567.14|19567.14|19564.2|19564.2|19567.37|19567.37|19563.53|19563.53|0
1704198300000|2024-01-02 12:25:00|19564.12|19564.12|19563.63|19563.63|19565.06|19565.06|19563.59|19563.59|0
1704198600000|2024-01-02 12:30:00|19563.59|19563.59|19556.21|19556.21|19563.71|19563.71|19556.12|19556.12|0
1704198900000|2024-01-02 12:35:00|19556.28|19556.28|19532.77|19532.77|19556.28|19556.28|19532.25|19532.25|0
1704199200000|2024-01-02 12:40:00|19532.69|19532.69|19529.94|19529.94|19532.69|19532.69|19529.8|19529.8|0
1704199500000|2024-01-02 12:45:00|19529.87|19529.87|19525.31|19525.31|19529.94|19529.94|19524.29|19524.29|0
1704199800000|2024-01-02 12:50:00|19525.42|19525.42|19516.22|19516.22|19525.6|19525.6|19515.69|19515.69|0
1704200100000|2024-01-02 12:55:00|19515.86|19515.86|19511.13|19511.13|19516.1|19516.1|19510.33|19510.33|0
1704200400000|2024-01-02 13:00:00|19510.94|19510.94|19510.03|19510.03|19511.78|19511.78|19509.5|19509.5|0
1704200700000|2024-01-02 13:05:00|19510.12|19510.12|19503.15|19503.15|19510.61|19510.61|19503.15|19503.15|0
1704201000000|2024-01-02 13:10:00|19503.21|19503.21|19491.53|19491.53|19503.3|19503.3|19491.11|19491.11|0
1704201300000|2024-01-02 13:15:00|19491.6|19491.6|19495.11|19495.11|19495.45|19495.45|19489.78|19489.78|0
1704201600000|2024-01-02 13:20:00|19495.18|19495.18|19504.92|19504.92|19506.58|19506.58|19495.09|19495.09|0
1704201900000|2024-01-02 13:25:00|19505.03|19505.03|19504.33|19504.33|19507.58|19507.58|19503.32|19503.32|0
1704202200000|2024-01-02 13:30:00|19504.29|19504.29|19523.6|19523.6|19524.14|19524.14|19504.09|19504.09|0
1704202500000|2024-01-02 13:35:00|19523.2|19523.2|19517.45|19517.45|19524.15|19524.15|19517.14|19517.14|0
1704202800000|2024-01-02 13:40:00|19517.49|19517.49|19521.55|19521.55|19521.55|19521.55|19517.37|19517.37|0
1704203100000|2024-01-02 13:45:00|19521.44|19521.44|19521.32|19521.32|19522.46|19522.46|19520.55|19520.55|0
1704203400000|2024-01-02 13:50:00|19521.36|19521.36|19529.52|19529.52|19529.52|19529.52|19520.6|19520.6|0
1704203700000|2024-01-02 13:55:00|19529.57|19529.57|19536.21|19536.21|19536.47|19536.47|19529.57|19529.57|0
1704204000000|2024-01-02 14:00:00|19536.27|19536.27|19542.99|19542.99|19544.23|19544.23|19536.01|19536.01|0
1704204300000|2024-01-02 14:05:00|19542.91|19542.91|19548.85|19548.85|19548.92|19548.92|19541.89|19541.89|0
1704204600000|2024-01-02 14:10:00|19548.79|19548.79|19549.05|19549.05|19549.67|19549.67|19545.19|19545.19|0
1704204900000|2024-01-02 14:15:00|19549.12|19549.12|19567|19567|19567|19567|19549.12|19549.12|0
1704205200000|2024-01-02 14:20:00|19566.95|19566.95|19575.46|19575.46|19575.46|19575.46|19566.57|19566.57|0
1704205500000|2024-01-02 14:25:00|19575.64|19575.64|19568.52|19568.52|19575.82|19575.82|19568.34|19568.34|0
1704205800000|2024-01-02 14:30:00|19568.62|19568.62|19541.99|19541.99|19568.62|19568.62|19541.89|19541.89|0
1704206100000|2024-01-02 14:35:00|19541.8|19541.8|19538.42|19538.42|19543.76|19543.76|19538.42|19538.42|0
1704206400000|2024-01-02 14:40:00|19538.38|19538.38|19550.34|19550.34|19550.43|19550.43|19533.22|19533.22|0
1704206700000|2024-01-02 14:45:00|19550.44|19550.44|19554.36|19554.36|19568.67|19568.67|19550.44|19550.44|0
1704207000000|2024-01-02 14:50:00|19554.22|19554.22|19558.59|19558.59|19560.91|19560.91|19551.62|19551.62|0
1704207300000|2024-01-02 14:55:00|19558.77|19558.77|19564.17|19564.17|19565.25|19565.25|19557.95|19557.95|0
1704207600000|2024-01-02 15:00:00|19564.33|19564.33|19564.04|19564.04|19569.2|19569.2|19563.43|19563.43|0
1704207900000|2024-01-02 15:05:00|19563.91|19563.91|19571.03|19571.03|19571.04|19571.04|19563.86|19563.86|0
1704208200000|2024-01-02 15:10:00|19571.3|19571.3|19571.18|19571.18|19576.44|19576.44|19571.18|19571.18|0
1704208500000|2024-01-02 15:15:00|19571.02|19571.02|19564.95|19564.95|19571.02|19571.02|19564.95|19564.95|0
1704208800000|2024-01-02 15:20:00|19564.91|19564.91|19559.08|19559.08|19567.78|19567.78|19558.57|19558.57|0
1704209100000|2024-01-02 15:25:00|19558.91|19558.91|19547.53|19547.53|19559.59|19559.59|19543.65|19543.65|0
1704209400000|2024-01-02 15:30:00|19547.57|19547.57|19549.44|19549.44|19549.44|19549.44|19544.44|19544.44|0
1704209700000|2024-01-02 15:35:00|19549.4|19549.4|19541.88|19541.88|19550.3|19550.3|19541.71|19541.71|0
1704210000000|2024-01-02 15:40:00|19541.99|19541.99|19568.2|19568.2|19568.2|19568.2|19541.99|19541.99|0
1704210300000|2024-01-02 15:45:00|19568.16|19568.16|19566.87|19566.87|19569.75|19569.75|19565.66|19565.66|0
1704210600000|2024-01-02 15:50:00|19566.74|19566.74|19549.92|19549.92|19566.79|19566.79|19549.92|19549.92|0
1704210900000|2024-01-02 15:55:00|19549.98|19549.98|19551.42|19551.42|19553|19553|19547.04|19547.04|0
1704211200000|2024-01-02 16:00:00|19551.36|19551.36|19549.06|19549.06|19551.36|19551.36|19546.67|19546.67|0
1704211500000|2024-01-02 16:05:00|19549.13|19549.13|19540.97|19540.97|19549.22|19549.22|19539.41|19539.41|0
1704211800000|2024-01-02 16:10:00|19541.02|19541.02|19530.76|19530.76|19543.71|19543.71|19529.79|19529.79|0
1704212100000|2024-01-02 16:15:00|19530.8|19530.8|19530.49|19530.49|19533.94|19533.94|19529.54|19529.54|0
1704212400000|2024-01-02 16:20:00|19530.66|19530.66|19511.63|19511.63|19531.56|19531.56|19510.7|19510.7|0
1704212700000|2024-01-02 16:25:00|19511.55|19511.55|19504.49|19504.49|19512.55|19512.55|19504.1|19504.1|0
1704269700000|2024-01-03 08:15:00|19513.89|19513.89|19521.26|19521.26|19521.27|19521.27|19512.18|19512.18|0
1704270000000|2024-01-03 08:20:00|19520.64|19520.64|19504.99|19504.99|19521.3|19521.3|19504.99|19504.99|0
1704270300000|2024-01-03 08:25:00|19504.97|19504.97|19479.98|19479.98|19505.11|19505.11|19474.63|19474.63|0
1704270600000|2024-01-03 08:30:00|19480.07|19480.07|19498.39|19498.39|19498.39|19498.39|19480.07|19480.07|0
1704270900000|2024-01-03 08:35:00|19498.62|19498.62|19498.97|19498.97|19502.6|19502.6|19497.25|19497.25|0
1704271200000|2024-01-03 08:40:00|19499.09|19499.09|19492.33|19492.33|19499.09|19499.09|19491.22|19491.22|0
1704271500000|2024-01-03 08:45:00|19492.48|19492.48|19483.56|19483.56|19493.53|19493.53|19483.56|19483.56|0
1704271800000|2024-01-03 08:50:00|19483.53|19483.53|19473.59|19473.59|19483.53|19483.53|19473.29|19473.29|0
1704272100000|2024-01-03 08:55:00|19473.53|19473.53|19462.54|19462.54|19473.58|19473.58|19455.37|19455.37|0
1704272400000|2024-01-03 09:00:00|19462.81|19462.81|19457.69|19457.69|19462.88|19462.88|19457.69|19457.69|0
1704272700000|2024-01-03 09:05:00|19458.08|19458.08|19425.41|19425.41|19458.08|19458.08|19424.91|19424.91|0
1704273000000|2024-01-03 09:10:00|19425.37|19425.37|19420.67|19420.67|19425.37|19425.37|19419.57|19419.57|0
1704273300000|2024-01-03 09:15:00|19420.81|19420.81|19421.93|19421.93|19422.7|19422.7|19419.24|19419.24|0
1704273600000|2024-01-03 09:20:00|19421.99|19421.99|19426.24|19426.24|19427.66|19427.66|19421.99|19421.99|0
1704273900000|2024-01-03 09:25:00|19426.49|19426.49|19427.16|19427.16|19429.26|19429.26|19426.42|19426.42|0
1704274200000|2024-01-03 09:30:00|19427.05|19427.05|19421.99|19421.99|19427.88|19427.88|19421.9|19421.9|0
1704274500000|2024-01-03 09:35:00|19421.91|19421.91|19410.5|19410.5|19422.11|19422.11|19409.17|19409.17|0
1704274800000|2024-01-03 09:40:00|19410.33|19410.33|19394.46|19394.46|19410.33|19410.33|19394.32|19394.32|0
1704275100000|2024-01-03 09:45:00|19394.32|19394.32|19374.5|19374.5|19394.32|19394.32|19374.5|19374.5|0
1704275400000|2024-01-03 09:50:00|19374.61|19374.61|19361.42|19361.42|19374.98|19374.98|19361.42|19361.42|0
1704275700000|2024-01-03 09:55:00|19361.54|19361.54|19358.4|19358.4|19362.16|19362.16|19358.36|19358.36|0
1704276000000|2024-01-03 10:00:00|19358.38|19358.38|19348.56|19348.56|19358.38|19358.38|19348.42|19348.42|0
1704276300000|2024-01-03 10:05:00|19348.38|19348.38|19354.21|19354.21|19358|19358|19348.38|19348.38|0
1704276600000|2024-01-03 10:10:00|19354.11|19354.11|19354.54|19354.54|19358.5|19358.5|19353.18|19353.18|0
1704276900000|2024-01-03 10:15:00|19354.57|19354.57|19350.31|19350.31|19354.74|19354.74|19348.52|19348.52|0
1704277200000|2024-01-03 10:20:00|19350.53|19350.53|19347.91|19347.91|19352.51|19352.51|19347.83|19347.83|0
1704277500000|2024-01-03 10:25:00|19347.79|19347.79|19349.58|19349.58|19350.18|19350.18|19345.1|19345.1|0
1704277800000|2024-01-03 10:30:00|19349.71|19349.71|19380.84|19380.84|19381.16|19381.16|19349.15|19349.15|0
1704278100000|2024-01-03 10:35:00|19380.91|19380.91|19389.1|19389.1|19389.1|19389.1|19380.91|19380.91|0
1704278400000|2024-01-03 10:40:00|19388.86|19388.86|19398.93|19398.93|19399.07|19399.07|19388.78|19388.78|0
1704278700000|2024-01-03 10:45:00|19398.88|19398.88|19402.7|19402.7|19402.81|19402.81|19398.88|19398.88|0
1704279000000|2024-01-03 10:50:00|19402.64|19402.64|19402.16|19402.16|19404.79|19404.79|19401.76|19401.76|0
1704279300000|2024-01-03 10:55:00|19402.31|19402.31|19395.51|19395.51|19403.21|19403.21|19394.72|19394.72|0
1704279600000|2024-01-03 11:00:00|19395.36|19395.36|19390.15|19390.15|19397.99|19397.99|19390.15|19390.15|0
1704279900000|2024-01-03 11:05:00|19389.79|19389.79|19396.25|19396.25|19396.25|19396.25|19388.05|19388.05|0
1704280200000|2024-01-03 11:10:00|19396.15|19396.15|19393.64|19393.64|19396.6|19396.6|19392.92|19392.92|0
1704280500000|2024-01-03 11:15:00|19393.71|19393.71|19382.37|19382.37|19393.71|19393.71|19382.2|19382.2|0
1704280800000|2024-01-03 11:20:00|19382.35|19382.35|19375.78|19375.78|19382.35|19382.35|19375.58|19375.58|0
1704281100000|2024-01-03 11:25:00|19375.59|19375.59|19364.03|19364.03|19375.76|19375.76|19364.03|19364.03|0
1704281400000|2024-01-03 11:30:00|19364.07|19364.07|19359.59|19359.59|19365.17|19365.17|19359.38|19359.38|0
1704281700000|2024-01-03 11:35:00|19359.52|19359.52|19348.56|19348.56|19359.52|19359.52|19348.35|19348.35|0
1704282000000|2024-01-03 11:40:00|19348.52|19348.52|19333.64|19333.64|19348.91|19348.91|19333.47|19333.47|0
1704282300000|2024-01-03 11:45:00|19333.74|19333.74|19340.29|19340.29|19341.7|19341.7|19333.74|19333.74|0
1704282600000|2024-01-03 11:50:00|19340.38|19340.38|19345.09|19345.09|19347.34|19347.34|19340.12|19340.12|0
1704282900000|2024-01-03 11:55:00|19345.14|19345.14|19356.77|19356.77|19356.77|19356.77|19341.42|19341.42|0
1704283200000|2024-01-03 12:00:00|19357.09|19357.09|19351.92|19351.92|19357.84|19357.84|19351.92|19351.92|0
1704283500000|2024-01-03 12:05:00|19351.8|19351.8|19348.38|19348.38|19351.99|19351.99|19347.7|19347.7|0
1704283800000|2024-01-03 12:10:00|19348.26|19348.26|19343.8|19343.8|19348.26|19348.26|19343.66|19343.66|0
1704284100000|2024-01-03 12:15:00|19343.87|19343.87|19339.51|19339.51|19344.01|19344.01|19339.43|19339.43|0
1704284400000|2024-01-03 12:20:00|19339.46|19339.46|19335.37|19335.37|19339.46|19339.46|19334.44|19334.44|0
1704284700000|2024-01-03 12:25:00|19335.23|19335.23|19327.37|19327.37|19335.3|19335.3|19324.2|19324.2|0
1704285000000|2024-01-03 12:30:00|19327.32|19327.32|19323.4|19323.4|19327.61|19327.61|19323.24|19323.24|0
1704285300000|2024-01-03 12:35:00|19323.26|19323.26|19321.12|19321.12|19323.74|19323.74|19320.97|19320.97|0
1704285600000|2024-01-03 12:40:00|19321.17|19321.17|19324.35|19324.35|19324.48|19324.48|19320.99|19320.99|0
1704285900000|2024-01-03 12:45:00|19324.27|19324.27|19333.28|19333.28|19333.49|19333.49|19324.2|19324.2|0
1704286200000|2024-01-03 12:50:00|19333.35|19333.35|19343.51|19343.51|19344.45|19344.45|19333.1|19333.1|0
1704286500000|2024-01-03 12:55:00|19343.37|19343.37|19341.14|19341.14|19343.59|19343.59|19339.44|19339.44|0
1704286800000|2024-01-03 13:00:00|19341.18|19341.18|19335.23|19335.23|19341.39|19341.39|19334.62|19334.62|0
1704287100000|2024-01-03 13:05:00|19335.2|19335.2|19335.03|19335.03|19335.46|19335.46|19333.46|19333.46|0
1704287400000|2024-01-03 13:10:00|19335.16|19335.16|19337.09|19337.09|19337.09|19337.09|19333.42|19333.42|0
1704287700000|2024-01-03 13:15:00|19337.15|19337.15|19345.76|19345.76|19346.6|19346.6|19337.12|19337.12|0
1704288000000|2024-01-03 13:20:00|19345.72|19345.72|19346.65|19346.65|19348.79|19348.79|19345.7|19345.7|0
1704288300000|2024-01-03 13:25:00|19346.37|19346.37|19352.19|19352.19|19352.19|19352.19|19346.28|19346.28|0
1704288600000|2024-01-03 13:30:00|19352.27|19352.27|19353.01|19353.01|19355.72|19355.72|19351.88|19351.88|0
1704288900000|2024-01-03 13:35:00|19353.09|19353.09|19354.67|19354.67|19355|19355|19352.73|19352.73|0
1704289200000|2024-01-03 13:40:00|19354.55|19354.55|19359.3|19359.3|19359.3|19359.3|19354.55|19354.55|0
1704289500000|2024-01-03 13:45:00|19360.04|19360.04|19359.28|19359.28|19364.54|19364.54|19358.78|19358.78|0
1704289800000|2024-01-03 13:50:00|19359.21|19359.21|19354.1|19354.1|19359.21|19359.21|19354.07|19354.07|0
1704290100000|2024-01-03 13:55:00|19354.14|19354.14|19340.12|19340.12|19354.14|19354.14|19339.91|19339.91|0
1704290400000|2024-01-03 14:00:00|19340.22|19340.22|19334.61|19334.61|19340.22|19340.22|19334.4|19334.4|0
1704290700000|2024-01-03 14:05:00|19334.8|19334.8|19324.8|19324.8|19335.01|19335.01|19324.61|19324.61|0
1704291000000|2024-01-03 14:10:00|19324.71|19324.71|19327.18|19327.18|19329.82|19329.82|19324.56|19324.56|0
1704291300000|2024-01-03 14:15:00|19326.94|19326.94|19331.11|19331.11|19331.24|19331.24|19325.44|19325.44|0
1704291600000|2024-01-03 14:20:00|19331.28|19331.28|19338.98|19338.98|19339.09|19339.09|19331.19|19331.19|0
1704291900000|2024-01-03 14:25:00|19338.94|19338.94|19336.11|19336.11|19339.92|19339.92|19335.21|19335.21|0
1704292200000|2024-01-03 14:30:00|19336.17|19336.17|19330.18|19330.18|19351.53|19351.53|19330.06|19330.06|0
1704292500000|2024-01-03 14:35:00|19330.22|19330.22|19330.27|19330.27|19334.56|19334.56|19328.25|19328.25|0
1704292800000|2024-01-03 14:40:00|19330.23|19330.23|19330.16|19330.16|19338.45|19338.45|19329.48|19329.48|0
1704293100000|2024-01-03 14:45:00|19330.03|19330.03|19330.88|19330.88|19331.35|19331.35|19323.3|19323.3|0
1704293400000|2024-01-03 14:50:00|19330.94|19330.94|19336.22|19336.22|19341.87|19341.87|19330.73|19330.73|0
1704293700000|2024-01-03 14:55:00|19336.15|19336.15|19307.95|19307.95|19336.22|19336.22|19307.95|19307.95|0
1704294000000|2024-01-03 15:00:00|19307.57|19307.57|19297.82|19297.82|19325.92|19325.92|19289.78|19289.78|0
1704294300000|2024-01-03 15:05:00|19298.3|19298.3|19317.57|19317.57|19320.55|19320.55|19298.3|19298.3|0
1704294600000|2024-01-03 15:10:00|19317.53|19317.53|19305.82|19305.82|19318.16|19318.16|19305.56|19305.56|0
1704294900000|2024-01-03 15:15:00|19305.88|19305.88|19296.66|19296.66|19305.93|19305.93|19296.23|19296.23|0
1704295200000|2024-01-03 15:20:00|19296.57|19296.57|19290.49|19290.49|19296.79|19296.79|19287.04|19287.04|0
1704295500000|2024-01-03 15:25:00|19290.52|19290.52|19304.03|19304.03|19306.83|19306.83|19290.52|19290.52|0
1704295800000|2024-01-03 15:30:00|19303.91|19303.91|19299.97|19299.97|19306.87|19306.87|19299.89|19299.89|0
1704296100000|2024-01-03 15:35:00|19299.93|19299.93|19296.31|19296.31|19303.84|19303.84|19296.22|19296.22|0
1704296400000|2024-01-03 15:40:00|19296.16|19296.16|19296.57|19296.57|19297.81|19297.81|19292.55|19292.55|0
1704296700000|2024-01-03 15:45:00|19296.27|19296.27|19293.72|19293.72|19299.82|19299.82|19293.58|19293.58|0
1704297000000|2024-01-03 15:50:00|19293.8|19293.8|19297.24|19297.24|19300.96|19300.96|19291.18|19291.18|0
1704297300000|2024-01-03 15:55:00|19297.38|19297.38|19307.74|19307.74|19308.05|19308.05|19296.8|19296.8|0
1704297600000|2024-01-03 16:00:00|19307.87|19307.87|19318.72|19318.72|19322.44|19322.44|19307.87|19307.87|0
1704297900000|2024-01-03 16:05:00|19319|19319|19318.94|19318.94|19320.08|19320.08|19316.92|19316.92|0
1704298200000|2024-01-03 16:10:00|19319.01|19319.01|19317.5|19317.5|19319.41|19319.41|19315.44|19315.44|0
1704298500000|2024-01-03 16:15:00|19317.6|19317.6|19301.06|19301.06|19321.12|19321.12|19301.06|19301.06|0
1704298800000|2024-01-03 16:20:00|19300.94|19300.94|19303.13|19303.13|19303.13|19303.13|19298.27|19298.27|0
1704299100000|2024-01-03 16:25:00|19303.34|19303.34|19302.75|19302.75|19304.72|19304.72|19301.47|19301.47|0
1704356100000|2024-01-04 08:15:00|19375.92|19375.92|19374.83|19374.83|19376.31|19376.31|19370.21|19370.21|0
1704356400000|2024-01-04 08:20:00|19374.4|19374.4|19362.72|19362.72|19374.69|19374.69|19362.72|19362.72|0
1704356700000|2024-01-04 08:25:00|19362.75|19362.75|19373.16|19373.16|19380.95|19380.95|19360.52|19360.52|0
1704357000000|2024-01-04 08:30:00|19373.39|19373.39|19376.99|19376.99|19379.01|19379.01|19372.05|19372.05|0
1704357300000|2024-01-04 08:35:00|19377.15|19377.15|19376.96|19376.96|19378.17|19378.17|19371.82|19371.82|0
1704357600000|2024-01-04 08:40:00|19377.16|19377.16|19388.77|19388.77|19391.93|19391.93|19377.16|19377.16|0
1704357900000|2024-01-04 08:45:00|19388.73|19388.73|19375.32|19375.32|19388.73|19388.73|19375.13|19375.13|0
1704358200000|2024-01-04 08:50:00|19375.36|19375.36|19374.02|19374.02|19376.49|19376.49|19374.02|19374.02|0
1704358500000|2024-01-04 08:55:00|19373.98|19373.98|19361.78|19361.78|19374.27|19374.27|19361.41|19361.41|0
1704358800000|2024-01-04 09:00:00|19361.58|19361.58|19346.06|19346.06|19361.64|19361.64|19345.65|19345.65|0
1704359100000|2024-01-04 09:05:00|19345.6|19345.6|19344.42|19344.42|19346.11|19346.11|19339.58|19339.58|0
1704359400000|2024-01-04 09:10:00|19344.5|19344.5|19346.98|19346.98|19348.39|19348.39|19344.42|19344.42|0
1704359700000|2024-01-04 09:15:00|19346.93|19346.93|19347.75|19347.75|19347.86|19347.86|19346.34|19346.34|0
1704360000000|2024-01-04 09:20:00|19347.63|19347.63|19353.17|19353.17|19353.2|19353.2|19347.63|19347.63|0
1704360300000|2024-01-04 09:25:00|19353.11|19353.11|19357.54|19357.54|19357.54|19357.54|19352.42|19352.42|0
1704360600000|2024-01-04 09:30:00|19357.65|19357.65|19349.43|19349.43|19358.48|19358.48|19349.35|19349.35|0
1704360900000|2024-01-04 09:35:00|19349.27|19349.27|19350.99|19350.99|19351.89|19351.89|19345.25|19345.25|0
1704361200000|2024-01-04 09:40:00|19350.88|19350.88|19354.07|19354.07|19354.07|19354.07|19350.36|19350.36|0
1704361500000|2024-01-04 09:45:00|19354.33|19354.33|19349.67|19349.67|19355.69|19355.69|19349.19|19349.19|0
1704361800000|2024-01-04 09:50:00|19349.74|19349.74|19364.29|19364.29|19365.21|19365.21|19349.74|19349.74|0
1704362100000|2024-01-04 09:55:00|19364.05|19364.05|19363.4|19363.4|19365.45|19365.45|19360.9|19360.9|0
1704362400000|2024-01-04 10:00:00|19363.57|19363.57|19354.74|19354.74|19364.76|19364.76|19354.74|19354.74|0
1704362700000|2024-01-04 10:05:00|19354.67|19354.67|19346.63|19346.63|19354.67|19354.67|19346.06|19346.06|0
1704363000000|2024-01-04 10:10:00|19346.55|19346.55|19351|19351|19351|19351|19346.23|19346.23|0
1704363300000|2024-01-04 10:15:00|19350.44|19350.44|19356.05|19356.05|19356.64|19356.64|19350.44|19350.44|0
1704363600000|2024-01-04 10:20:00|19356.02|19356.02|19358.02|19358.02|19358.73|19358.73|19355.62|19355.62|0
1704363900000|2024-01-04 10:25:00|19357.92|19357.92|19356.24|19356.24|19360.27|19360.27|19356.24|19356.24|0
1704364200000|2024-01-04 10:30:00|19355.3|19355.3|19345.49|19345.49|19355.3|19355.3|19344.67|19344.67|0
1704364500000|2024-01-04 10:35:00|19345.54|19345.54|19345.56|19345.56|19346.66|19346.66|19344.67|19344.67|0
1704364800000|2024-01-04 10:40:00|19345.52|19345.52|19344.75|19344.75|19345.96|19345.96|19344.04|19344.04|0
1704365100000|2024-01-04 10:45:00|19344.86|19344.86|19333.86|19333.86|19345.71|19345.71|19333.72|19333.72|0
1704365400000|2024-01-04 10:50:00|19333.77|19333.77|19336.12|19336.12|19336.71|19336.71|19333.18|19333.18|0
1704365700000|2024-01-04 10:55:00|19336.04|19336.04|19339.75|19339.75|19340.06|19340.06|19334.96|19334.96|0
1704366000000|2024-01-04 11:00:00|19340.04|19340.04|19341.74|19341.74|19342.9|19342.9|19340.04|19340.04|0
1704366300000|2024-01-04 11:05:00|19341.86|19341.86|19346.07|19346.07|19346.2|19346.2|19341.75|19341.75|0
1704366600000|2024-01-04 11:10:00|19346.34|19346.34|19340.65|19340.65|19346.34|19346.34|19339.78|19339.78|0
1704366900000|2024-01-04 11:15:00|19340.52|19340.52|19340.98|19340.98|19342.97|19342.97|19340.18|19340.18|0
1704367200000|2024-01-04 11:20:00|19341.03|19341.03|19344.29|19344.29|19344.37|19344.37|19340.46|19340.46|0
1704367500000|2024-01-04 11:25:00|19344.31|19344.31|19345.89|19345.89|19346.97|19346.97|19343.85|19343.85|0
1704367800000|2024-01-04 11:30:00|19346.01|19346.01|19343.2|19343.2|19346.05|19346.05|19342.72|19342.72|0
1704368100000|2024-01-04 11:35:00|19343.22|19343.22|19337.89|19337.89|19343.23|19343.23|19337.76|19337.76|0
1704368400000|2024-01-04 11:40:00|19337.99|19337.99|19336.63|19336.63|19337.99|19337.99|19334.35|19334.35|0
1704368700000|2024-01-04 11:45:00|19336.86|19336.86|19337.2|19337.2|19337.31|19337.31|19334.73|19334.73|0
1704369000000|2024-01-04 11:50:00|19337.26|19337.26|19337.57|19337.57|19340.31|19340.31|19337.26|19337.26|0
1704369300000|2024-01-04 11:55:00|19337.5|19337.5|19327.26|19327.26|19337.5|19337.5|19327.1|19327.1|0
1704369600000|2024-01-04 12:00:00|19327.17|19327.17|19292.61|19292.61|19327.5|19327.5|19292.5|19292.5|0
1704369900000|2024-01-04 12:05:00|19292.57|19292.57|19264.74|19264.74|19293.02|19293.02|19258.34|19258.34|0
1704370200000|2024-01-04 12:10:00|19264.86|19264.86|19272.65|19272.65|19272.7|19272.7|19264.86|19264.86|0
1704370500000|2024-01-04 12:15:00|19272.56|19272.56|19276.02|19276.02|19276.02|19276.02|19272.09|19272.09|0
1704370800000|2024-01-04 12:20:00|19276.28|19276.28|19280.64|19280.64|19280.86|19280.86|19276.28|19276.28|0
1704371100000|2024-01-04 12:25:00|19280.71|19280.71|19299.3|19299.3|19299.3|19299.3|19280.71|19280.71|0
1704371400000|2024-01-04 12:30:00|19299.38|19299.38|19308.6|19308.6|19310.21|19310.21|19299.38|19299.38|0
1704371700000|2024-01-04 12:35:00|19308.68|19308.68|19313.84|19313.84|19315.39|19315.39|19307.8|19307.8|0
1704372000000|2024-01-04 12:40:00|19313.41|19313.41|19308.78|19308.78|19313.41|19313.41|19308.36|19308.36|0
1704372300000|2024-01-04 12:45:00|19308.62|19308.62|19308.11|19308.11|19308.76|19308.76|19306.68|19306.68|0
1704372600000|2024-01-04 12:50:00|19308.05|19308.05|19306.28|19306.28|19309.9|19309.9|19305.74|19305.74|0
1704372900000|2024-01-04 12:55:00|19306.4|19306.4|19308.45|19308.45|19308.45|19308.45|19304.48|19304.48|0
1704373200000|2024-01-04 13:00:00|19308.37|19308.37|19300.98|19300.98|19309.75|19309.75|19300.52|19300.52|0
1704373500000|2024-01-04 13:05:00|19301.12|19301.12|19300.28|19300.28|19301.33|19301.33|19299.42|19299.42|0
1704373800000|2024-01-04 13:10:00|19300.52|19300.52|19300.48|19300.48|19300.86|19300.86|19299.48|19299.48|0
1704374100000|2024-01-04 13:15:00|19300.39|19300.39|19293.52|19293.52|19300.46|19300.46|19293.39|19293.39|0
1704374400000|2024-01-04 13:20:00|19293.36|19293.36|19295.08|19295.08|19295.08|19295.08|19291.59|19291.59|0
1704374700000|2024-01-04 13:25:00|19295.35|19295.35|19296.58|19296.58|19296.74|19296.74|19293.95|19293.95|0
1704375000000|2024-01-04 13:30:00|19296.7|19296.7|19285.27|19285.27|19297.04|19297.04|19284.86|19284.86|0
1704375300000|2024-01-04 13:35:00|19285.04|19285.04|19281.39|19281.39|19285.04|19285.04|19279.67|19279.67|0
1704375600000|2024-01-04 13:40:00|19281.31|19281.31|19272.84|19272.84|19281.31|19281.31|19272.71|19272.71|0
1704375900000|2024-01-04 13:45:00|19272.75|19272.75|19280.04|19280.04|19280.1|19280.1|19272.03|19272.03|0
1704376200000|2024-01-04 13:50:00|19279.96|19279.96|19281.11|19281.11|19282.98|19282.98|19279.77|19279.77|0
1704376500000|2024-01-04 13:55:00|19280.94|19280.94|19274.92|19274.92|19282.52|19282.52|19274.83|19274.83|0
1704376800000|2024-01-04 14:00:00|19274.94|19274.94|19272.2|19272.2|19275.79|19275.79|19271.93|19271.93|0
1704377100000|2024-01-04 14:05:00|19272.22|19272.22|19275.51|19275.51|19276.09|19276.09|19270.88|19270.88|0
1704377400000|2024-01-04 14:10:00|19275.59|19275.59|19284.23|19284.23|19284.23|19284.23|19275.43|19275.43|0
1704377700000|2024-01-04 14:15:00|19284.08|19284.08|19290.3|19290.3|19290.8|19290.8|19284.01|19284.01|0
1704378000000|2024-01-04 14:20:00|19290.24|19290.24|19289.7|19289.7|19290.87|19290.87|19289.02|19289.02|0
1704378300000|2024-01-04 14:25:00|19289.81|19289.81|19283.05|19283.05|19289.9|19289.9|19281.65|19281.65|0
1704378600000|2024-01-04 14:30:00|19283.11|19283.11|19298.14|19298.14|19300.71|19300.71|19283.11|19283.11|0
1704378900000|2024-01-04 14:35:00|19297.96|19297.96|19292.13|19292.13|19297.96|19297.96|19291.12|19291.12|0
1704379200000|2024-01-04 14:40:00|19291.93|19291.93|19310.66|19310.66|19310.72|19310.72|19288.09|19288.09|0
1704379500000|2024-01-04 14:45:00|19310.8|19310.8|19305.1|19305.1|19312.94|19312.94|19305.1|19305.1|0
1704379800000|2024-01-04 14:50:00|19305.14|19305.14|19306.61|19306.61|19311.95|19311.95|19305.14|19305.14|0
1704380100000|2024-01-04 14:55:00|19306.55|19306.55|19314.12|19314.12|19322.35|19322.35|19306.55|19306.55|0
1704380400000|2024-01-04 15:00:00|19314.36|19314.36|19324.94|19324.94|19325.12|19325.12|19312.95|19312.95|0
1704380700000|2024-01-04 15:05:00|19325.01|19325.01|19326.94|19326.94|19328|19328|19325.01|19325.01|0
1704381000000|2024-01-04 15:10:00|19327.08|19327.08|19332.37|19332.37|19332.37|19332.37|19326.63|19326.63|0
1704381300000|2024-01-04 15:15:00|19332.19|19332.19|19338.33|19338.33|19338.97|19338.97|19332.19|19332.19|0
1704381600000|2024-01-04 15:20:00|19338.37|19338.37|19337.09|19337.09|19341.46|19341.46|19336.98|19336.98|0
1704381900000|2024-01-04 15:25:00|19337.15|19337.15|19341.71|19341.71|19341.93|19341.93|19337.07|19337.07|0
1704382200000|2024-01-04 15:30:00|19341.98|19341.98|19354.22|19354.22|19355.14|19355.14|19341.98|19341.98|0
1704382500000|2024-01-04 15:35:00|19354.18|19354.18|19357.69|19357.69|19359.25|19359.25|19353.23|19353.23|0
1704382800000|2024-01-04 15:40:00|19357.65|19357.65|19358.43|19358.43|19359.13|19359.13|19355.85|19355.85|0
1704383100000|2024-01-04 15:45:00|19358.52|19358.52|19362.56|19362.56|19362.78|19362.78|19354.37|19354.37|0
1704383400000|2024-01-04 15:50:00|19362.63|19362.63|19361.56|19361.56|19363.59|19363.59|19358.69|19358.69|0
1704383700000|2024-01-04 15:55:00|19361.62|19361.62|19361.98|19361.98|19363.63|19363.63|19361.23|19361.23|0
1704384000000|2024-01-04 16:00:00|19361.94|19361.94|19354.58|19354.58|19361.94|19361.94|19354.48|19354.48|0
1704384300000|2024-01-04 16:05:00|19354.53|19354.53|19354.71|19354.71|19356.23|19356.23|19352.81|19352.81|0
1704384600000|2024-01-04 16:10:00|19354.52|19354.52|19368.72|19368.72|19369.05|19369.05|19354.52|19354.52|0
1704384900000|2024-01-04 16:15:00|19368.78|19368.78|19377.2|19377.2|19386.78|19386.78|19368.78|19368.78|0
1704385200000|2024-01-04 16:20:00|19377.13|19377.13|19380.04|19380.04|19380.55|19380.55|19375.27|19375.27|0
1704385500000|2024-01-04 16:25:00|19379.94|19379.94|19384.38|19384.38|19385.76|19385.76|19378.95|19378.95|0
1704442500000|2024-01-05 08:15:00|19278.25|19278.25|19277.75|19277.75|19280.16|19280.16|19274.02|19274.02|0
1704442800000|2024-01-05 08:20:00|19278.23|19278.23|19278.6|19278.6|19285.32|19285.32|19277.26|19277.26|0
1704443100000|2024-01-05 08:25:00|19279.1|19279.1|19276.81|19276.81|19279.62|19279.62|19275.34|19275.34|0
1704443400000|2024-01-05 08:30:00|19276.85|19276.85|19271.74|19271.74|19277.43|19277.43|19270.16|19270.16|0
1704443700000|2024-01-05 08:35:00|19271.85|19271.85|19272.35|19272.35|19275.37|19275.37|19271.43|19271.43|0
1704444000000|2024-01-05 08:40:00|19272.56|19272.56|19268.29|19268.29|19273.87|19273.87|19268.29|19268.29|0
1704444300000|2024-01-05 08:45:00|19268.41|19268.41|19263.39|19263.39|19269.39|19269.39|19261.64|19261.64|0
1704444600000|2024-01-05 08:50:00|19263.6|19263.6|19256.19|19256.19|19264.6|19264.6|19256|19256|0
1704444900000|2024-01-05 08:55:00|19256.07|19256.07|19257.55|19257.55|19257.55|19257.55|19253.89|19253.89|0
1704445200000|2024-01-05 09:00:00|19257.63|19257.63|19249.53|19249.53|19258.64|19258.64|19248.69|19248.69|0
1704445500000|2024-01-05 09:05:00|19249.42|19249.42|19221.77|19221.77|19249.42|19249.42|19221.77|19221.77|0
1704445800000|2024-01-05 09:10:00|19221.62|19221.62|19205.55|19205.55|19221.62|19221.62|19205.55|19205.55|0
1704446100000|2024-01-05 09:15:00|19205.52|19205.52|19200.41|19200.41|19205.52|19205.52|19197.55|19197.55|0
1704446400000|2024-01-05 09:20:00|19200.62|19200.62|19218.91|19218.91|19220.1|19220.1|19200.62|19200.62|0
1704446700000|2024-01-05 09:25:00|19218.77|19218.77|19211.38|19211.38|19219.41|19219.41|19210.93|19210.93|0
1704447000000|2024-01-05 09:30:00|19211.86|19211.86|19204.43|19204.43|19212.49|19212.49|19204.05|19204.05|0
1704447300000|2024-01-05 09:35:00|19204.37|19204.37|19198.43|19198.43|19204.57|19204.57|19198.43|19198.43|0
1704447600000|2024-01-05 09:40:00|19198.21|19198.21|19191.08|19191.08|19198.32|19198.32|19190.26|19190.26|0
1704447900000|2024-01-05 09:45:00|19191.01|19191.01|19187.49|19187.49|19191.19|19191.19|19185.81|19185.81|0
1704448200000|2024-01-05 09:50:00|19187.29|19187.29|19166.72|19166.72|19187.29|19187.29|19165.75|19165.75|0
1704448500000|2024-01-05 09:55:00|19166.85|19166.85|19165.73|19165.73|19170.08|19170.08|19165.73|19165.73|0
1704448800000|2024-01-05 10:00:00|19165.78|19165.78|19161.65|19161.65|19166.94|19166.94|19161.65|19161.65|0
1704449100000|2024-01-05 10:05:00|19161.73|19161.73|19164.66|19164.66|19173.79|19173.79|19161.12|19161.12|0
1704449400000|2024-01-05 10:10:00|19164.6|19164.6|19157.74|19157.74|19164.6|19164.6|19157.74|19157.74|0
1704449700000|2024-01-05 10:15:00|19157.65|19157.65|19126.12|19126.12|19157.65|19157.65|19126.01|19126.01|0
1704450000000|2024-01-05 10:20:00|19126.24|19126.24|19129.9|19129.9|19129.93|19129.93|19123.78|19123.78|0
1704450300000|2024-01-05 10:25:00|19129.96|19129.96|19125.81|19125.81|19130.11|19130.11|19125.58|19125.58|0
1704450600000|2024-01-05 10:30:00|19125.74|19125.74|19114.37|19114.37|19126.52|19126.52|19114.14|19114.14|0
1704450900000|2024-01-05 10:35:00|19114.13|19114.13|19103.38|19103.38|19114.13|19114.13|19103.3|19103.3|0
1704451200000|2024-01-05 10:40:00|19103.34|19103.34|19103|19103|19104.03|19104.03|19100.63|19100.63|0
1704451500000|2024-01-05 10:45:00|19102.84|19102.84|19098.66|19098.66|19102.84|19102.84|19098.66|19098.66|0
1704451800000|2024-01-05 10:50:00|19098.73|19098.73|19098.09|19098.09|19098.73|19098.73|19093.14|19093.14|0
1704452100000|2024-01-05 10:55:00|19097.6|19097.6|19099.42|19099.42|19101.17|19101.17|19097.11|19097.11|0
1704452400000|2024-01-05 11:00:00|19099.46|19099.46|19109.98|19109.98|19109.98|19109.98|19097.42|19097.42|0
1704452700000|2024-01-05 11:05:00|19110.01|19110.01|19114.44|19114.44|19114.55|19114.55|19110.01|19110.01|0
1704453000000|2024-01-05 11:10:00|19114.52|19114.52|19111.94|19111.94|19115.06|19115.06|19111.94|19111.94|0
1704453300000|2024-01-05 11:15:00|19111.89|19111.89|19106.25|19106.25|19112.35|19112.35|19104.95|19104.95|0
1704453600000|2024-01-05 11:20:00|19106.31|19106.31|19100.97|19100.97|19106.61|19106.61|19100.97|19100.97|0
1704453900000|2024-01-05 11:25:00|19100.68|19100.68|19101.14|19101.14|19102.6|19102.6|19100.2|19100.2|0
1704454200000|2024-01-05 11:30:00|19101.02|19101.02|19089.72|19089.72|19101.02|19101.02|19089.57|19089.57|0
1704454500000|2024-01-05 11:35:00|19089.67|19089.67|19093.01|19093.01|19093.01|19093.01|19087.56|19087.56|0
1704454800000|2024-01-05 11:40:00|19093.13|19093.13|19095.41|19095.41|19095.41|19095.41|19093.13|19093.13|0
1704455100000|2024-01-05 11:45:00|19095.36|19095.36|19099.25|19099.25|19099.67|19099.67|19094.61|19094.61|0
1704455400000|2024-01-05 11:50:00|19099.14|19099.14|19099.78|19099.78|19102.93|19102.93|19098.05|19098.05|0
1704455700000|2024-01-05 11:55:00|19099.72|19099.72|19105.29|19105.29|19105.29|19105.29|19098.42|19098.42|0
1704456000000|2024-01-05 12:00:00|19105.39|19105.39|19110.56|19110.56|19110.91|19110.91|19105.16|19105.16|0
1704456300000|2024-01-05 12:05:00|19110.78|19110.78|19111.23|19111.23|19111.87|19111.87|19110.25|19110.25|0
1704456600000|2024-01-05 12:10:00|19111.32|19111.32|19109.71|19109.71|19111.41|19111.41|19108.93|19108.93|0
1704456900000|2024-01-05 12:15:00|19109.77|19109.77|19124.52|19124.52|19125.08|19125.08|19109.66|19109.66|0
1704457200000|2024-01-05 12:20:00|19123.73|19123.73|19132.87|19132.87|19132.87|19132.87|19123.45|19123.45|0
1704457500000|2024-01-05 12:25:00|19132.96|19132.96|19134.58|19134.58|19135.09|19135.09|19132.96|19132.96|0
1704457800000|2024-01-05 12:30:00|19134.55|19134.55|19141.21|19141.21|19141.34|19141.34|19134.55|19134.55|0
1704458100000|2024-01-05 12:35:00|19141.25|19141.25|19145.03|19145.03|19145.03|19145.03|19141.06|19141.06|0
1704458400000|2024-01-05 12:40:00|19144.95|19144.95|19145.15|19145.15|19146.24|19146.24|19144.59|19144.59|0
1704458700000|2024-01-05 12:45:00|19145.08|19145.08|19142.36|19142.36|19145.48|19145.48|19142.34|19142.34|0
1704459000000|2024-01-05 12:50:00|19142.29|19142.29|19142.26|19142.26|19143.07|19143.07|19141.23|19141.23|0
1704459300000|2024-01-05 12:55:00|19142.19|19142.19|19138.78|19138.78|19142.46|19142.46|19138.73|19138.73|0
1704459600000|2024-01-05 13:00:00|19138.7|19138.7|19127.61|19127.61|19139.19|19139.19|19127.61|19127.61|0
1704459900000|2024-01-05 13:05:00|19127.36|19127.36|19128.04|19128.04|19128.31|19128.31|19126.62|19126.62|0
1704460200000|2024-01-05 13:10:00|19128.2|19128.2|19135.01|19135.01|19135.06|19135.06|19127.95|19127.95|0
1704460500000|2024-01-05 13:15:00|19135.16|19135.16|19151.85|19151.85|19151.85|19151.85|19135.16|19135.16|0
1704460800000|2024-01-05 13:20:00|19151.61|19151.61|19152.29|19152.29|19154.38|19154.38|19151.55|19151.55|0
1704461100000|2024-01-05 13:25:00|19152.27|19152.27|19155.32|19155.32|19156.09|19156.09|19152.23|19152.23|0
1704461400000|2024-01-05 13:30:00|19155.21|19155.21|19090.21|19090.21|19155.21|19155.21|19089.98|19089.98|0
1704461700000|2024-01-05 13:35:00|19090.31|19090.31|19082.13|19082.13|19091.49|19091.49|19080.6|19080.6|0
1704462000000|2024-01-05 13:40:00|19082.06|19082.06|19108.2|19108.2|19108.2|19108.2|19082.01|19082.01|0
1704462300000|2024-01-05 13:45:00|19108.25|19108.25|19109.02|19109.02|19115.36|19115.36|19108.25|19108.25|0
1704462600000|2024-01-05 13:50:00|19109.19|19109.19|19121.98|19121.98|19121.98|19121.98|19108.97|19108.97|0
1704462900000|2024-01-05 13:55:00|19121.91|19121.91|19115.17|19115.17|19122.48|19122.48|19112.69|19112.69|0
1704463200000|2024-01-05 14:00:00|19115.1|19115.1|19135.55|19135.55|19135.62|19135.62|19115.1|19115.1|0
1704463500000|2024-01-05 14:05:00|19135.41|19135.41|19136.89|19136.89|19141.66|19141.66|19135.1|19135.1|0
1704463800000|2024-01-05 14:10:00|19136.99|19136.99|19130.62|19130.62|19136.99|19136.99|19129.54|19129.54|0
1704464100000|2024-01-05 14:15:00|19130.65|19130.65|19137.16|19137.16|19137.66|19137.66|19129.68|19129.68|0
1704464400000|2024-01-05 14:20:00|19137.09|19137.09|19140.81|19140.81|19140.94|19140.94|19136.82|19136.82|0
1704464700000|2024-01-05 14:25:00|19141.01|19141.01|19147.89|19147.89|19148.25|19148.25|19140.35|19140.35|0
1704465000000|2024-01-05 14:30:00|19147.72|19147.72|19152.25|19152.25|19152.33|19152.33|19144.81|19144.81|0
1704465300000|2024-01-05 14:35:00|19152.52|19152.52|19157.33|19157.33|19158.46|19158.46|19151.88|19151.88|0
1704465600000|2024-01-05 14:40:00|19157.28|19157.28|19160.69|19160.69|19164.78|19164.78|19154.64|19154.64|0
1704465900000|2024-01-05 14:45:00|19160.65|19160.65|19173.23|19173.23|19173.23|19173.23|19160.36|19160.36|0
1704466200000|2024-01-05 14:50:00|19173.36|19173.36|19189.61|19189.61|19191.26|19191.26|19173.36|19173.36|0
1704466500000|2024-01-05 14:55:00|19189.66|19189.66|19189.09|19189.09|19190.16|19190.16|19185.54|19185.54|0
1704466800000|2024-01-05 15:00:00|19189.2|19189.2|19246.93|19246.93|19246.93|19246.93|19189.2|19189.2|0
1704467100000|2024-01-05 15:05:00|19247.3|19247.3|19258.68|19258.68|19259.17|19259.17|19247.3|19247.3|0
1704467400000|2024-01-05 15:10:00|19258.89|19258.89|19257.68|19257.68|19260.8|19260.8|19254.23|19254.23|0
1704467700000|2024-01-05 15:15:00|19257.58|19257.58|19249.98|19249.98|19257.76|19257.76|19248.78|19248.78|0
1704468000000|2024-01-05 15:20:00|19249.85|19249.85|19258.63|19258.63|19258.82|19258.82|19248.02|19248.02|0
1704468300000|2024-01-05 15:25:00|19258.51|19258.51|19246.24|19246.24|19260.12|19260.12|19246.24|19246.24|0
1704468600000|2024-01-05 15:30:00|19246.2|19246.2|19252.01|19252.01|19253.11|19253.11|19244.86|19244.86|0
1704468900000|2024-01-05 15:35:00|19251.88|19251.88|19255.73|19255.73|19256.88|19256.88|19251.43|19251.43|0
1704469200000|2024-01-05 15:40:00|19255.67|19255.67|19261.53|19261.53|19261.53|19261.53|19254.27|19254.27|0
1704469500000|2024-01-05 15:45:00|19261.61|19261.61|19259.99|19259.99|19263.98|19263.98|19259.24|19259.24|0
1704469800000|2024-01-05 15:50:00|19259.87|19259.87|19257.88|19257.88|19259.87|19259.87|19253.41|19253.41|0
1704470100000|2024-01-05 15:55:00|19257.97|19257.97|19255.16|19255.16|19258.8|19258.8|19254.35|19254.35|0
1704470400000|2024-01-05 16:00:00|19255.14|19255.14|19257.67|19257.67|19262.25|19262.25|19255.02|19255.02|0
1704470700000|2024-01-05 16:05:00|19257.63|19257.63|19252.68|19252.68|19258.13|19258.13|19252.68|19252.68|0
1704471000000|2024-01-05 16:10:00|19252.76|19252.76|19259.06|19259.06|19259.97|19259.97|19252.41|19252.41|0
1704471300000|2024-01-05 16:15:00|19259.22|19259.22|19247.8|19247.8|19259.78|19259.78|19247.8|19247.8|0
1704471600000|2024-01-05 16:20:00|19247.74|19247.74|19230.29|19230.29|19247.87|19247.87|19229.81|19229.81|0
1704471900000|2024-01-05 16:25:00|19230.33|19230.33|19222.16|19222.16|19232.44|19232.44|19220.59|19220.59|0
1704701700000|2024-01-08 08:15:00|19225.56|19225.56|19246.69|19246.69|19246.69|19246.69|19225.5|19225.5|0
1704702000000|2024-01-08 08:20:00|19247.29|19247.29|19249.56|19249.56|19251.5|19251.5|19247.18|19247.18|0
1704702300000|2024-01-08 08:25:00|19249.89|19249.89|19259.26|19259.26|19259.26|19259.26|19248.74|19248.74|0
1704702600000|2024-01-08 08:30:00|19259.46|19259.46|19275.48|19275.48|19275.9|19275.9|19259.46|19259.46|0
1704702900000|2024-01-08 08:35:00|19275.59|19275.59|19276.02|19276.02|19277.31|19277.31|19274.85|19274.85|0
1704703200000|2024-01-08 08:40:00|19275.95|19275.95|19274.5|19274.5|19280.22|19280.22|19274.5|19274.5|0
1704703500000|2024-01-08 08:45:00|19274.55|19274.55|19274.98|19274.98|19275.16|19275.16|19269.13|19269.13|0
1704703800000|2024-01-08 08:50:00|19275.22|19275.22|19264.39|19264.39|19275.29|19275.29|19264.32|19264.32|0
1704704100000|2024-01-08 08:55:00|19264.49|19264.49|19254.64|19254.64|19264.49|19264.49|19253.37|19253.37|0
1704704400000|2024-01-08 09:00:00|19254.56|19254.56|19220.28|19220.28|19255.19|19255.19|19220.28|19220.28|0
1704704700000|2024-01-08 09:05:00|19220.64|19220.64|19228.38|19228.38|19228.38|19228.38|19216.5|19216.5|0
1704705000000|2024-01-08 09:10:00|19228.18|19228.18|19223.01|19223.01|19229.85|19229.85|19222.7|19222.7|0
1704705300000|2024-01-08 09:15:00|19223.05|19223.05|19205.85|19205.85|19223.05|19223.05|19205.75|19205.75|0
1704705600000|2024-01-08 09:20:00|19205.75|19205.75|19188.51|19188.51|19205.75|19205.75|19188.51|19188.51|0
1704705900000|2024-01-08 09:25:00|19188.4|19188.4|19146.49|19146.49|19188.69|19188.69|19146.49|19146.49|0
1704706200000|2024-01-08 09:30:00|19146.38|19146.38|19093.27|19093.27|19146.52|19146.52|19093.27|19093.27|0
1704706500000|2024-01-08 09:35:00|19093.11|19093.11|19102.47|19102.47|19103.41|19103.41|19091.7|19091.7|0
1704706800000|2024-01-08 09:40:00|19102.58|19102.58|19116.21|19116.21|19116.25|19116.25|19101.31|19101.31|0
1704707100000|2024-01-08 09:45:00|19116.28|19116.28|19133.25|19133.25|19134.03|19134.03|19116.18|19116.18|0
1704707400000|2024-01-08 09:50:00|19133.34|19133.34|19147.37|19147.37|19147.37|19147.37|19132.65|19132.65|0
1704707700000|2024-01-08 09:55:00|19147.55|19147.55|19162.58|19162.58|19162.78|19162.78|19147.55|19147.55|0
1704708000000|2024-01-08 10:00:00|19162.52|19162.52|19162.74|19162.74|19162.94|19162.94|19160.04|19160.04|0
1704708300000|2024-01-08 10:05:00|19162.8|19162.8|19165.16|19165.16|19167.56|19167.56|19162.8|19162.8|0
1704708600000|2024-01-08 10:10:00|19165.37|19165.37|19166.85|19166.85|19167.32|19167.32|19162.52|19162.52|0
1704708900000|2024-01-08 10:15:00|19166.98|19166.98|19184.83|19184.83|19185.64|19185.64|19166.98|19166.98|0
1704709200000|2024-01-08 10:20:00|19184.78|19184.78|19179.78|19179.78|19185.54|19185.54|19179.78|19179.78|0
1704709500000|2024-01-08 10:25:00|19179.46|19179.46|19178.38|19178.38|19179.46|19179.46|19174.98|19174.98|0
1704709800000|2024-01-08 10:30:00|19178.49|19178.49|19179.79|19179.79|19180.17|19180.17|19178.42|19178.42|0
1704710100000|2024-01-08 10:35:00|19179.87|19179.87|19179.69|19179.69|19181.36|19181.36|19178.52|19178.52|0
1704710400000|2024-01-08 10:40:00|19179.9|19179.9|19170.31|19170.31|19179.9|19179.9|19170.24|19170.24|0
1704710700000|2024-01-08 10:45:00|19170.37|19170.37|19169.38|19169.38|19176.3|19176.3|19169.32|19169.32|0
1704711000000|2024-01-08 10:50:00|19169.23|19169.23|19158.44|19158.44|19169.35|19169.35|19157.33|19157.33|0
1704711300000|2024-01-08 10:55:00|19158.33|19158.33|19157.53|19157.53|19158.36|19158.36|19157.24|19157.24|0
1704711600000|2024-01-08 11:00:00|19157.46|19157.46|19152.74|19152.74|19157.71|19157.71|19152.7|19152.7|0
1704711900000|2024-01-08 11:05:00|19152.63|19152.63|19149.17|19149.17|19152.63|19152.63|19146.03|19146.03|0
1704712200000|2024-01-08 11:10:00|19148.93|19148.93|19162.28|19162.28|19162.51|19162.51|19148.32|19148.32|0
1704712500000|2024-01-08 11:15:00|19162.41|19162.41|19163.6|19163.6|19166.32|19166.32|19162.22|19162.22|0
1704712800000|2024-01-08 11:20:00|19163.43|19163.43|19162.91|19162.91|19164.01|19164.01|19162.46|19162.46|0
1704713100000|2024-01-08 11:25:00|19162.97|19162.97|19160.4|19160.4|19163.16|19163.16|19160.4|19160.4|0
1704713400000|2024-01-08 11:30:00|19160.45|19160.45|19160.72|19160.72|19161.54|19161.54|19157.56|19157.56|0
1704713700000|2024-01-08 11:35:00|19160.76|19160.76|19155.76|19155.76|19160.79|19160.79|19154.76|19154.76|0
1704714000000|2024-01-08 11:40:00|19155.78|19155.78|19159.53|19159.53|19161.05|19161.05|19155.74|19155.74|0
1704714300000|2024-01-08 11:45:00|19159.63|19159.63|19158.48|19158.48|19161.8|19161.8|19158.35|19158.35|0
1704714600000|2024-01-08 11:50:00|19158.47|19158.47|19160.19|19160.19|19160.29|19160.29|19158.47|19158.47|0
1704714900000|2024-01-08 11:55:00|19160.13|19160.13|19157.5|19157.5|19161.4|19161.4|19157.5|19157.5|0
1704715200000|2024-01-08 12:00:00|19157.38|19157.38|19149.39|19149.39|19157.67|19157.67|19148.7|19148.7|0
1704715500000|2024-01-08 12:05:00|19149.12|19149.12|19159.06|19159.06|19159.06|19159.06|19148.97|19148.97|0
1704715800000|2024-01-08 12:10:00|19159.2|19159.2|19163.48|19163.48|19164.54|19164.54|19159.14|19159.14|0
1704716100000|2024-01-08 12:15:00|19163.49|19163.49|19166.2|19166.2|19166.46|19166.46|19161.94|19161.94|0
1704716400000|2024-01-08 12:20:00|19166.25|19166.25|19175.69|19175.69|19175.69|19175.69|19166.04|19166.04|0
1704716700000|2024-01-08 12:25:00|19175.9|19175.9|19187.72|19187.72|19188.48|19188.48|19175.9|19175.9|0
1704717000000|2024-01-08 12:30:00|19188.21|19188.21|19195.14|19195.14|19195.34|19195.34|19188.21|19188.21|0
1704717300000|2024-01-08 12:35:00|19195.22|19195.22|19197.73|19197.73|19197.79|19197.79|19195.14|19195.14|0
1704717600000|2024-01-08 12:40:00|19197.69|19197.69|19197.4|19197.4|19197.88|19197.88|19194.86|19194.86|0
1704717900000|2024-01-08 12:45:00|19197.59|19197.59|19199.62|19199.62|19200.09|19200.09|19196.9|19196.9|0
1704718200000|2024-01-08 12:50:00|19199.58|19199.58|19204.56|19204.56|19204.81|19204.81|19199.58|19199.58|0
1704718500000|2024-01-08 12:55:00|19204.76|19204.76|19214.05|19214.05|19214.23|19214.23|19204.4|19204.4|0
1704718800000|2024-01-08 13:00:00|19214.16|19214.16|19231.03|19231.03|19231.03|19231.03|19214.16|19214.16|0
1704719100000|2024-01-08 13:05:00|19231.1|19231.1|19225.89|19225.89|19231.18|19231.18|19225.82|19225.82|0
1704719400000|2024-01-08 13:10:00|19225.75|19225.75|19226.91|19226.91|19226.94|19226.94|19223.7|19223.7|0
1704719700000|2024-01-08 13:15:00|19226.82|19226.82|19236.83|19236.83|19236.88|19236.88|19226.82|19226.82|0
1704720000000|2024-01-08 13:20:00|19236.77|19236.77|19248.65|19248.65|19248.65|19248.65|19236.77|19236.77|0
1704720300000|2024-01-08 13:25:00|19248.71|19248.71|19257.35|19257.35|19257.35|19257.35|19248.71|19248.71|0
1704720600000|2024-01-08 13:30:00|19257.41|19257.41|19266.23|19266.23|19267.82|19267.82|19257.41|19257.41|0
1704720900000|2024-01-08 13:35:00|19266.19|19266.19|19270.28|19270.28|19270.46|19270.46|19265.58|19265.58|0
1704721200000|2024-01-08 13:40:00|19270.32|19270.32|19276.14|19276.14|19276.68|19276.68|19269.72|19269.72|0
1704721500000|2024-01-08 13:45:00|19276.31|19276.31|19281.03|19281.03|19283.35|19283.35|19275.45|19275.45|0
1704721800000|2024-01-08 13:50:00|19280.96|19280.96|19278.98|19278.98|19282.04|19282.04|19278.98|19278.98|0
1704722100000|2024-01-08 13:55:00|19278.94|19278.94|19279.15|19279.15|19279.15|19279.15|19277.19|19277.19|0
1704722400000|2024-01-08 14:00:00|19279.34|19279.34|19285.69|19285.69|19287.33|19287.33|19279.18|19279.18|0
1704722700000|2024-01-08 14:05:00|19285.83|19285.83|19288.22|19288.22|19288.22|19288.22|19285.39|19285.39|0
1704723000000|2024-01-08 14:10:00|19288.37|19288.37|19295.15|19295.15|19295.15|19295.15|19288.37|19288.37|0
1704723300000|2024-01-08 14:15:00|19294.88|19294.88|19298.18|19298.18|19298.31|19298.31|19294.16|19294.16|0
1704723600000|2024-01-08 14:20:00|19298.32|19298.32|19298.86|19298.86|19300.86|19300.86|19298.32|19298.32|0
1704723900000|2024-01-08 14:25:00|19299.09|19299.09|19300.36|19300.36|19300.36|19300.36|19295.49|19295.49|0
1704724200000|2024-01-08 14:30:00|19300.57|19300.57|19301.91|19301.91|19311.24|19311.24|19300.5|19300.5|0
1704724500000|2024-01-08 14:35:00|19302|19302|19292.21|19292.21|19303.2|19303.2|19288.96|19288.96|0
1704724800000|2024-01-08 14:40:00|19292.25|19292.25|19288.23|19288.23|19292.33|19292.33|19285.96|19285.96|0
1704725100000|2024-01-08 14:45:00|19288.4|19288.4|19310.67|19310.67|19311.62|19311.62|19288.4|19288.4|0
1704725400000|2024-01-08 14:50:00|19310.38|19310.38|19316.74|19316.74|19316.81|19316.81|19308.77|19308.77|0
1704725700000|2024-01-08 14:55:00|19316.61|19316.61|19336.1|19336.1|19336.46|19336.46|19316.61|19316.61|0
1704726000000|2024-01-08 15:00:00|19336.04|19336.04|19330.57|19330.57|19336.04|19336.04|19327.1|19327.1|0
1704726300000|2024-01-08 15:05:00|19330.95|19330.95|19335.24|19335.24|19335.33|19335.33|19330.95|19330.95|0
1704726600000|2024-01-08 15:10:00|19335.28|19335.28|19329.19|19329.19|19338.54|19338.54|19329.19|19329.19|0
1704726900000|2024-01-08 15:15:00|19329.1|19329.1|19331.22|19331.22|19331.22|19331.22|19327.78|19327.78|0
1704727200000|2024-01-08 15:20:00|19331.41|19331.41|19336.63|19336.63|19337.42|19337.42|19331.41|19331.41|0
1704727500000|2024-01-08 15:25:00|19336.86|19336.86|19337.94|19337.94|19338.05|19338.05|19334.57|19334.57|0
1704727800000|2024-01-08 15:30:00|19337.99|19337.99|19356.97|19356.97|19357.06|19357.06|19337.81|19337.81|0
1704728100000|2024-01-08 15:35:00|19357.21|19357.21|19348.05|19348.05|19358.25|19358.25|19346.42|19346.42|0
1704728400000|2024-01-08 15:40:00|19347.96|19347.96|19352.87|19352.87|19353.04|19353.04|19347.96|19347.96|0
1704728700000|2024-01-08 15:45:00|19353.23|19353.23|19362.61|19362.61|19362.7|19362.7|19353.23|19353.23|0
1704729000000|2024-01-08 15:50:00|19362.66|19362.66|19360.44|19360.44|19366.23|19366.23|19360.34|19360.34|0
1704729300000|2024-01-08 15:55:00|19360.37|19360.37|19363.76|19363.76|19363.88|19363.88|19360.08|19360.08|0
1704729600000|2024-01-08 16:00:00|19363.86|19363.86|19363.27|19363.27|19364.42|19364.42|19358.73|19358.73|0
1704729900000|2024-01-08 16:05:00|19363.11|19363.11|19376.34|19376.34|19378.89|19378.89|19362.12|19362.12|0
1704730200000|2024-01-08 16:10:00|19376.4|19376.4|19376.6|19376.6|19376.66|19376.66|19366.15|19366.15|0
1704730500000|2024-01-08 16:15:00|19376.62|19376.62|19383.87|19383.87|19384.08|19384.08|19376.62|19376.62|0
1704730800000|2024-01-08 16:20:00|19383.73|19383.73|19381.49|19381.49|19391.68|19391.68|19381.05|19381.05|0
1704731100000|2024-01-08 16:25:00|19381.63|19381.63|19386.71|19386.71|19387.97|19387.97|19379.33|19379.33|0
1704788100000|2024-01-09 08:15:00|19349.44|19349.44|19355.65|19355.65|19355.83|19355.83|19346.99|19346.99|0
1704788400000|2024-01-09 08:20:00|19355.83|19355.83|19346.68|19346.68|19356.32|19356.32|19345.92|19345.92|0
1704788700000|2024-01-09 08:25:00|19346.44|19346.44|19328.21|19328.21|19348.31|19348.31|19327.55|19327.55|0
1704789000000|2024-01-09 08:30:00|19327.68|19327.68|19321.6|19321.6|19329.08|19329.08|19319.69|19319.69|0
1704789300000|2024-01-09 08:35:00|19321.54|19321.54|19310.17|19310.17|19322.63|19322.63|19304.54|19304.54|0
1704789600000|2024-01-09 08:40:00|19310.03|19310.03|19318.18|19318.18|19318.18|19318.18|19310.03|19310.03|0
1704789900000|2024-01-09 08:45:00|19318.28|19318.28|19323.52|19323.52|19325.36|19325.36|19317.68|19317.68|0
1704790200000|2024-01-09 08:50:00|19323.81|19323.81|19324.51|19324.51|19327.73|19327.73|19322|19322|0
1704790500000|2024-01-09 08:55:00|19324.44|19324.44|19329.19|19329.19|19329.19|19329.19|19322.6|19322.6|0
1704790800000|2024-01-09 09:00:00|19329.2|19329.2|19333.45|19333.45|19334.24|19334.24|19328.99|19328.99|0
1704791100000|2024-01-09 09:05:00|19333.44|19333.44|19328.36|19328.36|19333.5|19333.5|19328.2|19328.2|0
1704791400000|2024-01-09 09:10:00|19328.22|19328.22|19306.74|19306.74|19328.22|19328.22|19306.46|19306.46|0
1704791700000|2024-01-09 09:15:00|19306.56|19306.56|19310.34|19310.34|19310.34|19310.34|19304.89|19304.89|0
1704792000000|2024-01-09 09:20:00|19310.3|19310.3|19315.14|19315.14|19315.64|19315.64|19310.3|19310.3|0
1704792300000|2024-01-09 09:25:00|19315.2|19315.2|19324.28|19324.28|19324.28|19324.28|19315.2|19315.2|0
1704792600000|2024-01-09 09:30:00|19324.24|19324.24|19332.02|19332.02|19332.06|19332.06|19323.82|19323.82|0
1704792900000|2024-01-09 09:35:00|19332.05|19332.05|19333.49|19333.49|19333.49|19333.49|19329.7|19329.7|0
1704793200000|2024-01-09 09:40:00|19333.73|19333.73|19335.56|19335.56|19336.83|19336.83|19333.57|19333.57|0
1704793500000|2024-01-09 09:45:00|19335.37|19335.37|19339.86|19339.86|19340.48|19340.48|19335.15|19335.15|0
1704793800000|2024-01-09 09:50:00|19339.95|19339.95|19340.49|19340.49|19340.72|19340.72|19337.68|19337.68|0
1704794100000|2024-01-09 09:55:00|19340.35|19340.35|19339.7|19339.7|19341.1|19341.1|19338.6|19338.6|0
1704794400000|2024-01-09 10:00:00|19339.79|19339.79|19332.51|19332.51|19339.97|19339.97|19331.67|19331.67|0
1704794700000|2024-01-09 10:05:00|19332.26|19332.26|19328.7|19328.7|19332.73|19332.73|19327.01|19327.01|0
1704795000000|2024-01-09 10:10:00|19328.71|19328.71|19334.68|19334.68|19336.12|19336.12|19327.75|19327.75|0
1704795300000|2024-01-09 10:15:00|19334.75|19334.75|19339.99|19339.99|19342.18|19342.18|19334.75|19334.75|0
1704795600000|2024-01-09 10:20:00|19339.7|19339.7|19334.97|19334.97|19339.7|19339.7|19334.82|19334.82|0
1704795900000|2024-01-09 10:25:00|19335.08|19335.08|19338.65|19338.65|19340.46|19340.46|19334.96|19334.96|0
1704796200000|2024-01-09 10:30:00|19338.49|19338.49|19336.14|19336.14|19338.57|19338.57|19335.64|19335.64|0
1704796500000|2024-01-09 10:35:00|19336.13|19336.13|19341.86|19341.86|19342.54|19342.54|19335.19|19335.19|0
1704796800000|2024-01-09 10:40:00|19341.79|19341.79|19340.39|19340.39|19341.79|19341.79|19338.45|19338.45|0
1704797100000|2024-01-09 10:45:00|19340.42|19340.42|19339.57|19339.57|19340.42|19340.42|19335.54|19335.54|0
1704797400000|2024-01-09 10:50:00|19339.61|19339.61|19338.82|19338.82|19342.94|19342.94|19338.76|19338.76|0
1704797700000|2024-01-09 10:55:00|19338.72|19338.72|19334.95|19334.95|19338.72|19338.72|19334.72|19334.72|0
1704798000000|2024-01-09 11:00:00|19334.87|19334.87|19330|19330|19335.04|19335.04|19329.47|19329.47|0
1704798300000|2024-01-09 11:05:00|19330.15|19330.15|19324.11|19324.11|19330.47|19330.47|19324.11|19324.11|0
1704798600000|2024-01-09 11:10:00|19324.04|19324.04|19316.64|19316.64|19324.04|19324.04|19315.62|19315.62|0
1704798900000|2024-01-09 11:15:00|19316.83|19316.83|19311.36|19311.36|19317.39|19317.39|19311.36|19311.36|0
1704799200000|2024-01-09 11:20:00|19311.17|19311.17|19312.07|19312.07|19312.07|19312.07|19307.69|19307.69|0
1704799500000|2024-01-09 11:25:00|19312.1|19312.1|19309.61|19309.61|19312.33|19312.33|19309.37|19309.37|0
1704799800000|2024-01-09 11:30:00|19310.08|19310.08|19311.8|19311.8|19311.8|19311.8|19309.26|19309.26|0
1704800100000|2024-01-09 11:35:00|19311.76|19311.76|19312|19312|19312.43|19312.43|19310.96|19310.96|0
1704800400000|2024-01-09 11:40:00|19311.86|19311.86|19309.25|19309.25|19311.92|19311.92|19308.07|19308.07|0
1704800700000|2024-01-09 11:45:00|19309|19309|19307.55|19307.55|19310.43|19310.43|19307.33|19307.33|0
1704801000000|2024-01-09 11:50:00|19307.44|19307.44|19281.73|19281.73|19307.44|19307.44|19281.47|19281.47|0
1704801300000|2024-01-09 11:55:00|19281.61|19281.61|19281.3|19281.3|19281.95|19281.95|19279.04|19279.04|0
1704801600000|2024-01-09 12:00:00|19281.14|19281.14|19276.08|19276.08|19281.86|19281.86|19274.93|19274.93|0
1704801900000|2024-01-09 12:05:00|19275.98|19275.98|19283.17|19283.17|19284.22|19284.22|19275.83|19275.83|0
1704802200000|2024-01-09 12:10:00|19283.03|19283.03|19286.27|19286.27|19286.52|19286.52|19280.57|19280.57|0
1704802500000|2024-01-09 12:15:00|19286.33|19286.33|19294.79|19294.79|19295.91|19295.91|19285.68|19285.68|0
1704802800000|2024-01-09 12:20:00|19294.68|19294.68|19292.59|19292.59|19294.68|19294.68|19292.03|19292.03|0
1704803100000|2024-01-09 12:25:00|19292.62|19292.62|19289.53|19289.53|19293.22|19293.22|19287.42|19287.42|0
1704803400000|2024-01-09 12:30:00|19289.4|19289.4|19291.75|19291.75|19291.75|19291.75|19288.94|19288.94|0
1704803700000|2024-01-09 12:35:00|19291.5|19291.5|19293.65|19293.65|19293.99|19293.99|19291.11|19291.11|0
1704804000000|2024-01-09 12:40:00|19293.68|19293.68|19293.58|19293.58|19294.76|19294.76|19293.54|19293.54|0
1704804300000|2024-01-09 12:45:00|19293.85|19293.85|19298.31|19298.31|19300.02|19300.02|19293.85|19293.85|0
1704804600000|2024-01-09 12:50:00|19298.28|19298.28|19298.99|19298.99|19298.99|19298.99|19296.69|19296.69|0
1704804900000|2024-01-09 12:55:00|19298.78|19298.78|19296.3|19296.3|19305.83|19305.83|19295.33|19295.33|0
1704805200000|2024-01-09 13:00:00|19296.34|19296.34|19291.79|19291.79|19296.34|19296.34|19291.71|19291.71|0
1704805500000|2024-01-09 13:05:00|19291.67|19291.67|19289.91|19289.91|19291.67|19291.67|19288.65|19288.65|0
1704805800000|2024-01-09 13:10:00|19289.82|19289.82|19288.76|19288.76|19289.82|19289.82|19287.12|19287.12|0
1704806100000|2024-01-09 13:15:00|19288.62|19288.62|19289.19|19289.19|19289.45|19289.45|19286.35|19286.35|0
1704806400000|2024-01-09 13:20:00|19289.27|19289.27|19283.75|19283.75|19289.27|19289.27|19283.67|19283.67|0
1704806700000|2024-01-09 13:25:00|19283.83|19283.83|19282.56|19282.56|19284.28|19284.28|19282.03|19282.03|0
1704807000000|2024-01-09 13:30:00|19282.5|19282.5|19275.33|19275.33|19282.97|19282.97|19274.69|19274.69|0
1704807300000|2024-01-09 13:35:00|19275.4|19275.4|19281.8|19281.8|19281.8|19281.8|19275.22|19275.22|0
1704807600000|2024-01-09 13:40:00|19281.71|19281.71|19282.06|19282.06|19283.47|19283.47|19281.34|19281.34|0
1704807900000|2024-01-09 13:45:00|19282.02|19282.02|19281.68|19281.68|19283.06|19283.06|19280.18|19280.18|0
1704808200000|2024-01-09 13:50:00|19281.58|19281.58|19281.76|19281.76|19283.06|19283.06|19280.18|19280.18|0
1704808500000|2024-01-09 13:55:00|19281.85|19281.85|19280.26|19280.26|19282.15|19282.15|19279.52|19279.52|0
1704808800000|2024-01-09 14:00:00|19280.15|19280.15|19283.39|19283.39|19283.84|19283.84|19279.94|19279.94|0
1704809100000|2024-01-09 14:05:00|19283.34|19283.34|19283.83|19283.83|19285.16|19285.16|19281.72|19281.72|0
1704809400000|2024-01-09 14:10:00|19283.62|19283.62|19285.53|19285.53|19285.62|19285.62|19281.95|19281.95|0
1704809700000|2024-01-09 14:15:00|19285.24|19285.24|19283.17|19283.17|19285.81|19285.81|19280.4|19280.4|0
1704810000000|2024-01-09 14:20:00|19283.12|19283.12|19287.37|19287.37|19288.11|19288.11|19282.18|19282.18|0
1704810300000|2024-01-09 14:25:00|19287.44|19287.44|19284.9|19284.9|19288.02|19288.02|19284.77|19284.77|0
1704810600000|2024-01-09 14:30:00|19284.97|19284.97|19284.87|19284.87|19294.83|19294.83|19283.31|19283.31|0
1704810900000|2024-01-09 14:35:00|19284.8|19284.8|19283.01|19283.01|19289.16|19289.16|19283.01|19283.01|0
1704811200000|2024-01-09 14:40:00|19283.07|19283.07|19283.08|19283.08|19285.29|19285.29|19282.46|19282.46|0
1704811500000|2024-01-09 14:45:00|19283|19283|19283.26|19283.26|19283.91|19283.91|19274.61|19274.61|0
1704811800000|2024-01-09 14:50:00|19281.62|19281.62|19280.5|19280.5|19282.14|19282.14|19274.22|19274.22|0
1704812100000|2024-01-09 14:55:00|19280.57|19280.57|19288.48|19288.48|19288.48|19288.48|19279.92|19279.92|0
1704812400000|2024-01-09 15:00:00|19288.33|19288.33|19291.86|19291.86|19296.69|19296.69|19288.33|19288.33|0
1704812700000|2024-01-09 15:05:00|19291.8|19291.8|19281.04|19281.04|19291.88|19291.88|19273.15|19273.15|0
1704813000000|2024-01-09 15:10:00|19281.01|19281.01|19290.56|19290.56|19290.56|19290.56|19280.94|19280.94|0
1704813300000|2024-01-09 15:15:00|19290.6|19290.6|19316.6|19316.6|19316.9|19316.9|19290.6|19290.6|0
1704813600000|2024-01-09 15:20:00|19316.46|19316.46|19315.74|19315.74|19316.59|19316.59|19309.94|19309.94|0
1704813900000|2024-01-09 15:25:00|19315.8|19315.8|19311.45|19311.45|19317.24|19317.24|19311.16|19311.16|0
1704814200000|2024-01-09 15:30:00|19311.58|19311.58|19298.32|19298.32|19311.58|19311.58|19296.46|19296.46|0
1704814500000|2024-01-09 15:35:00|19298.2|19298.2|19297.26|19297.26|19298.66|19298.66|19295.85|19295.85|0
1704814800000|2024-01-09 15:40:00|19297.27|19297.27|19302.94|19302.94|19303.68|19303.68|19295.86|19295.86|0
1704815100000|2024-01-09 15:45:00|19302.91|19302.91|19302.27|19302.27|19306.94|19306.94|19301.38|19301.38|0
1704815400000|2024-01-09 15:50:00|19302.22|19302.22|19297.22|19297.22|19302.91|19302.91|19297|19297|0
1704815700000|2024-01-09 15:55:00|19297.45|19297.45|19293.23|19293.23|19298.33|19298.33|19293.23|19293.23|0
1704816000000|2024-01-09 16:00:00|19293.21|19293.21|19293.09|19293.09|19293.21|19293.21|19290.5|19290.5|0
1704816300000|2024-01-09 16:05:00|19293.13|19293.13|19289.31|19289.31|19293.7|19293.7|19289.2|19289.2|0
1704816600000|2024-01-09 16:10:00|19289.28|19289.28|19277.7|19277.7|19289.85|19289.85|19275.39|19275.39|0
1704816900000|2024-01-09 16:15:00|19277.97|19277.97|19283.55|19283.55|19284.65|19284.65|19277.76|19277.76|0
1704817200000|2024-01-09 16:20:00|19283.41|19283.41|19288.86|19288.86|19288.94|19288.94|19283.11|19283.11|0
1704817500000|2024-01-09 16:25:00|19288.94|19288.94|19287.36|19287.36|19290.85|19290.85|19285.12|19285.12|0
1704874500000|2024-01-10 08:15:00|19297.58|19297.58|19300.18|19300.18|19302.69|19302.69|19296.95|19296.95|0
1704874800000|2024-01-10 08:20:00|19300.22|19300.22|19306.88|19306.88|19306.88|19306.88|19297.86|19297.86|0
1704875100000|2024-01-10 08:25:00|19306.83|19306.83|19316.58|19316.58|19316.78|19316.78|19305.41|19305.41|0
1704875400000|2024-01-10 08:30:00|19316.65|19316.65|19309.4|19309.4|19319.15|19319.15|19308.68|19308.68|0
1704875700000|2024-01-10 08:35:00|19308.11|19308.11|19310.16|19310.16|19311.13|19311.13|19305.82|19305.82|0
1704876000000|2024-01-10 08:40:00|19310.75|19310.75|19313.35|19313.35|19313.5|19313.5|19309.86|19309.86|0
1704876300000|2024-01-10 08:45:00|19313.45|19313.45|19326.98|19326.98|19327.4|19327.4|19312.59|19312.59|0
1704876600000|2024-01-10 08:50:00|19326.91|19326.91|19324.29|19324.29|19327.09|19327.09|19322.7|19322.7|0
1704876900000|2024-01-10 08:55:00|19324.58|19324.58|19325.37|19325.37|19325.92|19325.92|19323.63|19323.63|0
1704877200000|2024-01-10 09:00:00|19325.3|19325.3|19323.28|19323.28|19325.3|19325.3|19321.12|19321.12|0
1704877500000|2024-01-10 09:05:00|19323.58|19323.58|19326.42|19326.42|19326.42|19326.42|19323.09|19323.09|0
1704877800000|2024-01-10 09:10:00|19326.53|19326.53|19332.79|19332.79|19332.83|19332.83|19326.26|19326.26|0
1704878100000|2024-01-10 09:15:00|19332.68|19332.68|19332.6|19332.6|19334.3|19334.3|19331.5|19331.5|0
1704878400000|2024-01-10 09:20:00|19332.57|19332.57|19331.85|19331.85|19334.66|19334.66|19331.85|19331.85|0
1704878700000|2024-01-10 09:25:00|19331.99|19331.99|19336.84|19336.84|19336.85|19336.85|19331.99|19331.99|0
1704879000000|2024-01-10 09:30:00|19336.88|19336.88|19345.7|19345.7|19346.29|19346.29|19336.88|19336.88|0
1704879300000|2024-01-10 09:35:00|19345.84|19345.84|19339.94|19339.94|19345.84|19345.84|19339.22|19339.22|0
1704879600000|2024-01-10 09:40:00|19339.65|19339.65|19341.21|19341.21|19341.58|19341.58|19338.76|19338.76|0
1704879900000|2024-01-10 09:45:00|19341.13|19341.13|19335.71|19335.71|19342.21|19342.21|19334.98|19334.98|0
1704880200000|2024-01-10 09:50:00|19335.75|19335.75|19330.66|19330.66|19336.35|19336.35|19330.62|19330.62|0
1704880500000|2024-01-10 09:55:00|19330.76|19330.76|19328.16|19328.16|19330.76|19330.76|19325.71|19325.71|0
1704880800000|2024-01-10 10:00:00|19328.11|19328.11|19321.97|19321.97|19328.23|19328.23|19321.55|19321.55|0
1704881100000|2024-01-10 10:05:00|19321.6|19321.6|19318.39|19318.39|19321.83|19321.83|19315.9|19315.9|0
1704881400000|2024-01-10 10:10:00|19318.49|19318.49|19314.6|19314.6|19318.78|19318.78|19314.3|19314.3|0
1704881700000|2024-01-10 10:15:00|19314.48|19314.48|19308.06|19308.06|19314.59|19314.59|19307.5|19307.5|0
1704882000000|2024-01-10 10:20:00|19308.12|19308.12|19299.88|19299.88|19308.19|19308.19|19299.88|19299.88|0
1704882300000|2024-01-10 10:25:00|19299.57|19299.57|19297.31|19297.31|19299.93|19299.93|19294.53|19294.53|0
1704882600000|2024-01-10 10:30:00|19297.27|19297.27|19292.49|19292.49|19297.9|19297.9|19292.46|19292.46|0
1704882900000|2024-01-10 10:35:00|19292.59|19292.59|19295.74|19295.74|19295.89|19295.89|19291.04|19291.04|0
1704883200000|2024-01-10 10:40:00|19295.88|19295.88|19293.59|19293.59|19295.89|19295.89|19292.92|19292.92|0
1704883500000|2024-01-10 10:45:00|19293.66|19293.66|19289.35|19289.35|19294.96|19294.96|19289.2|19289.2|0
1704883800000|2024-01-10 10:50:00|19289.46|19289.46|19287.34|19287.34|19290.29|19290.29|19287.22|19287.22|0
1704884100000|2024-01-10 10:55:00|19287.26|19287.26|19281.26|19281.26|19287.37|19287.37|19279.96|19279.96|0
1704884400000|2024-01-10 11:00:00|19281.01|19281.01|19282.24|19282.24|19282.33|19282.33|19278.15|19278.15|0
1704884700000|2024-01-10 11:05:00|19282.1|19282.1|19283.71|19283.71|19284.16|19284.16|19281.74|19281.74|0
1704885000000|2024-01-10 11:10:00|19283.86|19283.86|19282.7|19282.7|19283.99|19283.99|19281.2|19281.2|0
1704885300000|2024-01-10 11:15:00|19282.64|19282.64|19278.99|19278.99|19283.19|19283.19|19277.76|19277.76|0
1704885600000|2024-01-10 11:20:00|19279.13|19279.13|19281.01|19281.01|19281.48|19281.48|19278.64|19278.64|0
1704885900000|2024-01-10 11:25:00|19281.12|19281.12|19280.39|19280.39|19281.28|19281.28|19278.57|19278.57|0
1704886200000|2024-01-10 11:30:00|19280.29|19280.29|19273.22|19273.22|19280.51|19280.51|19272.76|19272.76|0
1704886500000|2024-01-10 11:35:00|19273.3|19273.3|19274.04|19274.04|19275.11|19275.11|19271.76|19271.76|0
1704886800000|2024-01-10 11:40:00|19274.08|19274.08|19277.79|19277.79|19278.36|19278.36|19273.96|19273.96|0
1704887100000|2024-01-10 11:45:00|19277.71|19277.71|19280.5|19280.5|19281.4|19281.4|19277.39|19277.39|0
1704887400000|2024-01-10 11:50:00|19280.68|19280.68|19272.14|19272.14|19280.83|19280.83|19271.53|19271.53|0
1704887700000|2024-01-10 11:55:00|19271.85|19271.85|19267.52|19267.52|19271.85|19271.85|19267.04|19267.04|0
1704888000000|2024-01-10 12:00:00|19267.58|19267.58|19273.73|19273.73|19273.85|19273.85|19266.74|19266.74|0
1704888300000|2024-01-10 12:05:00|19273.83|19273.83|19272.44|19272.44|19275.69|19275.69|19271.4|19271.4|0
1704888600000|2024-01-10 12:10:00|19272.35|19272.35|19280.97|19280.97|19281.22|19281.22|19272.35|19272.35|0
1704888900000|2024-01-10 12:15:00|19280.9|19280.9|19284.63|19284.63|19284.77|19284.77|19280.34|19280.34|0
1704889200000|2024-01-10 12:20:00|19284.5|19284.5|19292.87|19292.87|19293.04|19293.04|19284.25|19284.25|0
1704889500000|2024-01-10 12:25:00|19292.79|19292.79|19294.44|19294.44|19295.17|19295.17|19292.79|19292.79|0
1704889800000|2024-01-10 12:30:00|19294.52|19294.52|19288.24|19288.24|19296.2|19296.2|19288.17|19288.17|0
1704890100000|2024-01-10 12:35:00|19288.13|19288.13|19288.96|19288.96|19291.14|19291.14|19286.94|19286.94|0
1704890400000|2024-01-10 12:40:00|19289.42|19289.42|19288.13|19288.13|19289.46|19289.46|19288.13|19288.13|0
1704890700000|2024-01-10 12:45:00|19288.08|19288.08|19284.08|19284.08|19288.08|19288.08|19283.59|19283.59|0
1704891000000|2024-01-10 12:50:00|19283.86|19283.86|19283.95|19283.95|19285.65|19285.65|19283.39|19283.39|0
1704891300000|2024-01-10 12:55:00|19283.99|19283.99|19275.51|19275.51|19284.43|19284.43|19275.13|19275.13|0
1704891600000|2024-01-10 13:00:00|19275.43|19275.43|19272.89|19272.89|19275.43|19275.43|19270.78|19270.78|0
1704891900000|2024-01-10 13:05:00|19272.81|19272.81|19278.72|19278.72|19278.72|19278.72|19272.61|19272.61|0
1704892200000|2024-01-10 13:10:00|19278.58|19278.58|19285.64|19285.64|19285.73|19285.73|19278.45|19278.45|0
1704892500000|2024-01-10 13:15:00|19285.72|19285.72|19283.85|19283.85|19287.84|19287.84|19283.85|19283.85|0
1704892800000|2024-01-10 13:20:00|19283.89|19283.89|19284.24|19284.24|19285.03|19285.03|19283.11|19283.11|0
1704893100000|2024-01-10 13:25:00|19284.33|19284.33|19309.93|19309.93|19310.71|19310.71|19284.24|19284.24|0
1704893400000|2024-01-10 13:30:00|19310.05|19310.05|19305.17|19305.17|19312.4|19312.4|19304.95|19304.95|0
1704893700000|2024-01-10 13:35:00|19305.33|19305.33|19302.24|19302.24|19305.44|19305.44|19301.08|19301.08|0
1704894000000|2024-01-10 13:40:00|19302.13|19302.13|19299.74|19299.74|19302.13|19302.13|19297.91|19297.91|0
1704894300000|2024-01-10 13:45:00|19299.68|19299.68|19292.96|19292.96|19299.68|19299.68|19291.9|19291.9|0
1704894600000|2024-01-10 13:50:00|19292.92|19292.92|19290.29|19290.29|19293.4|19293.4|19288.21|19288.21|0
1704894900000|2024-01-10 13:55:00|19290.15|19290.15|19289.66|19289.66|19291.44|19291.44|19289.45|19289.45|0
1704895200000|2024-01-10 14:00:00|19289.56|19289.56|19290.05|19290.05|19290.75|19290.75|19287.22|19287.22|0
1704895500000|2024-01-10 14:05:00|19289.79|19289.79|19294.58|19294.58|19296.46|19296.46|19289.79|19289.79|0
1704895800000|2024-01-10 14:10:00|19294.67|19294.67|19296.55|19296.55|19296.72|19296.72|19294.32|19294.32|0
1704896100000|2024-01-10 14:15:00|19296.67|19296.67|19290.89|19290.89|19299.8|19299.8|19290.87|19290.87|0
1704896400000|2024-01-10 14:20:00|19290.47|19290.47|19283.84|19283.84|19290.47|19290.47|19283.76|19283.76|0
1704896700000|2024-01-10 14:25:00|19283.6|19283.6|19279.4|19279.4|19283.74|19283.74|19279.4|19279.4|0
1704897000000|2024-01-10 14:30:00|19279.3|19279.3|19287.55|19287.55|19291.32|19291.32|19279.21|19279.21|0
1704897300000|2024-01-10 14:35:00|19287.48|19287.48|19288.65|19288.65|19288.71|19288.71|19286.14|19286.14|0
1704897600000|2024-01-10 14:40:00|19288.71|19288.71|19292.14|19292.14|19292.14|19292.14|19286.7|19286.7|0
1704897900000|2024-01-10 14:45:00|19292.01|19292.01|19291.19|19291.19|19294.27|19294.27|19287.9|19287.9|0
1704898200000|2024-01-10 14:50:00|19291.22|19291.22|19295.94|19295.94|19296.22|19296.22|19291.19|19291.19|0
1704898500000|2024-01-10 14:55:00|19295.83|19295.83|19291.76|19291.76|19296.93|19296.93|19291.76|19291.76|0
1704898800000|2024-01-10 15:00:00|19291.62|19291.62|19277.7|19277.7|19291.62|19291.62|19271|19271|0
1704899100000|2024-01-10 15:05:00|19277.61|19277.61|19272.43|19272.43|19277.61|19277.61|19268.57|19268.57|0
1704899400000|2024-01-10 15:10:00|19272.45|19272.45|19281.18|19281.18|19284.22|19284.22|19271.26|19271.26|0
1704899700000|2024-01-10 15:15:00|19281.09|19281.09|19285.03|19285.03|19285.26|19285.26|19280.88|19280.88|0
1704900000000|2024-01-10 15:20:00|19285.14|19285.14|19283.02|19283.02|19288.51|19288.51|19282.89|19282.89|0
1704900300000|2024-01-10 15:25:00|19282.94|19282.94|19285.6|19285.6|19285.6|19285.6|19281.84|19281.84|0
1704900600000|2024-01-10 15:30:00|19285.4|19285.4|19280.51|19280.51|19285.47|19285.47|19279.93|19279.93|0
1704900900000|2024-01-10 15:35:00|19280.42|19280.42|19283.43|19283.43|19283.54|19283.54|19279.06|19279.06|0
1704901200000|2024-01-10 15:40:00|19283.35|19283.35|19299.09|19299.09|19299.09|19299.09|19282.76|19282.76|0
1704901500000|2024-01-10 15:45:00|19299.17|19299.17|19303.65|19303.65|19303.7|19303.7|19295.31|19295.31|0
1704901800000|2024-01-10 15:50:00|19303.6|19303.6|19307.35|19307.35|19309.96|19309.96|19303.52|19303.52|0
1704902100000|2024-01-10 15:55:00|19307.24|19307.24|19308.81|19308.81|19309.46|19309.46|19306.5|19306.5|0
1704902400000|2024-01-10 16:00:00|19308.9|19308.9|19308.47|19308.47|19313.47|19313.47|19308.06|19308.06|0
1704902700000|2024-01-10 16:05:00|19308.55|19308.55|19307.12|19307.12|19308.8|19308.8|19305.39|19305.39|0
1704903000000|2024-01-10 16:10:00|19307.18|19307.18|19306.37|19306.37|19308.18|19308.18|19304.61|19304.61|0
1704903300000|2024-01-10 16:15:00|19306.43|19306.43|19298.61|19298.61|19306.59|19306.59|19298.26|19298.26|0
1704903600000|2024-01-10 16:20:00|19298.77|19298.77|19306.06|19306.06|19307.09|19307.09|19298.77|19298.77|0
1704903900000|2024-01-10 16:25:00|19306.17|19306.17|19302.08|19302.08|19306.54|19306.54|19302.06|19302.06|0
1704960900000|2024-01-11 08:15:00|19349.17|19349.17|19354.28|19354.28|19354.28|19354.28|19346.83|19346.83|0
1704961200000|2024-01-11 08:20:00|19354.19|19354.19|19364.91|19364.91|19365.07|19365.07|19354.11|19354.11|0
1704961500000|2024-01-11 08:25:00|19365.26|19365.26|19364.99|19364.99|19367.34|19367.34|19362.18|19362.18|0
1704961800000|2024-01-11 08:30:00|19365.05|19365.05|19357.79|19357.79|19368.99|19368.99|19357.74|19357.74|0
1704962100000|2024-01-11 08:35:00|19357.81|19357.81|19359.16|19359.16|19360.84|19360.84|19357.48|19357.48|0
1704962400000|2024-01-11 08:40:00|19359.24|19359.24|19354.09|19354.09|19359.3|19359.3|19351.3|19351.3|0
1704962700000|2024-01-11 08:45:00|19354.1|19354.1|19366.12|19366.12|19366.55|19366.55|19354.1|19354.1|0
1704963000000|2024-01-11 08:50:00|19366.05|19366.05|19360.21|19360.21|19366.05|19366.05|19360.13|19360.13|0
1704963300000|2024-01-11 08:55:00|19359.98|19359.98|19354.03|19354.03|19360.65|19360.65|19353.72|19353.72|0
1704963600000|2024-01-11 09:00:00|19354.19|19354.19|19343.34|19343.34|19354.7|19354.7|19343.03|19343.03|0
1704963900000|2024-01-11 09:05:00|19343.23|19343.23|19339.92|19339.92|19345.46|19345.46|19339.39|19339.39|0
1704964200000|2024-01-11 09:10:00|19340.04|19340.04|19337.69|19337.69|19340.31|19340.31|19335.18|19335.18|0
1704964500000|2024-01-11 09:15:00|19337.52|19337.52|19349.89|19349.89|19349.9|19349.9|19335.92|19335.92|0
1704964800000|2024-01-11 09:20:00|19349.93|19349.93|19345.67|19345.67|19350.96|19350.96|19345.34|19345.34|0
1704965100000|2024-01-11 09:25:00|19345.59|19345.59|19346.81|19346.81|19349.13|19349.13|19344.73|19344.73|0
1704965400000|2024-01-11 09:30:00|19346.83|19346.83|19339.43|19339.43|19346.92|19346.92|19336.38|19336.38|0
1704965700000|2024-01-11 09:35:00|19339.5|19339.5|19332.91|19332.91|19343.28|19343.28|19332.91|19332.91|0
1704966000000|2024-01-11 09:40:00|19332.63|19332.63|19327.39|19327.39|19332.63|19332.63|19327.11|19327.11|0
1704966300000|2024-01-11 09:45:00|19327.18|19327.18|19328.53|19328.53|19329.6|19329.6|19326.49|19326.49|0
1704966600000|2024-01-11 09:50:00|19328.68|19328.68|19333.39|19333.39|19333.55|19333.55|19328.64|19328.64|0
1704966900000|2024-01-11 09:55:00|19333.47|19333.47|19332.31|19332.31|19333.84|19333.84|19331.28|19331.28|0
1704967200000|2024-01-11 10:00:00|19332.54|19332.54|19345.42|19345.42|19345.48|19345.48|19332.49|19332.49|0
1704967500000|2024-01-11 10:05:00|19345.32|19345.32|19342.85|19342.85|19345.55|19345.55|19341.85|19341.85|0
1704967800000|2024-01-11 10:10:00|19342.8|19342.8|19341.91|19341.91|19342.8|19342.8|19339.91|19339.91|0
1704968100000|2024-01-11 10:15:00|19341.93|19341.93|19341.3|19341.3|19343.85|19343.85|19340.95|19340.95|0
1704968400000|2024-01-11 10:20:00|19341.35|19341.35|19345.83|19345.83|19345.86|19345.86|19340.86|19340.86|0
1704968700000|2024-01-11 10:25:00|19345.92|19345.92|19373.16|19373.16|19373.97|19373.97|19345.92|19345.92|0
1704969000000|2024-01-11 10:30:00|19373.34|19373.34|19372.87|19372.87|19374.92|19374.92|19372.45|19372.45|0
1704969300000|2024-01-11 10:35:00|19372.93|19372.93|19367.83|19367.83|19373.51|19373.51|19367.83|19367.83|0
1704969600000|2024-01-11 10:40:00|19367.7|19367.7|19351.46|19351.46|19367.85|19367.85|19350.86|19350.86|0
1704969900000|2024-01-11 10:45:00|19351.56|19351.56|19349.5|19349.5|19352.8|19352.8|19349.23|19349.23|0
1704970200000|2024-01-11 10:50:00|19349.7|19349.7|19345.75|19345.75|19349.9|19349.9|19345.11|19345.11|0
1704970500000|2024-01-11 10:55:00|19345.84|19345.84|19346.22|19346.22|19346.74|19346.74|19342.95|19342.95|0
1704970800000|2024-01-11 11:00:00|19346.14|19346.14|19347.79|19347.79|19348.54|19348.54|19344.34|19344.34|0
1704971100000|2024-01-11 11:05:00|19347.91|19347.91|19349.22|19349.22|19350.53|19350.53|19347.89|19347.89|0
1704971400000|2024-01-11 11:10:00|19349.26|19349.26|19349.12|19349.12|19349.43|19349.43|19347.74|19347.74|0
1704971700000|2024-01-11 11:15:00|19348.96|19348.96|19346.98|19346.98|19349.73|19349.73|19346.91|19346.91|0
1704972000000|2024-01-11 11:20:00|19346.95|19346.95|19346.37|19346.37|19349.3|19349.3|19345.75|19345.75|0
1704972300000|2024-01-11 11:25:00|19346.28|19346.28|19342.8|19342.8|19346.98|19346.98|19342.24|19342.24|0
1704972600000|2024-01-11 11:30:00|19342.89|19342.89|19344.63|19344.63|19345.07|19345.07|19342.16|19342.16|0
1704972900000|2024-01-11 11:35:00|19344.53|19344.53|19349.75|19349.75|19351.14|19351.14|19343.32|19343.32|0
1704973200000|2024-01-11 11:40:00|19349.79|19349.79|19350.67|19350.67|19351.1|19351.1|19349.64|19349.64|0
1704973500000|2024-01-11 11:45:00|19350.51|19350.51|19349.03|19349.03|19350.98|19350.98|19348.17|19348.17|0
1704973800000|2024-01-11 11:50:00|19349.05|19349.05|19352.68|19352.68|19354.49|19354.49|19348.95|19348.95|0
1704974100000|2024-01-11 11:55:00|19352.79|19352.79|19346.45|19346.45|19354.7|19354.7|19346.45|19346.45|0
1704974400000|2024-01-11 12:00:00|19346.17|19346.17|19353.31|19353.31|19353.31|19353.31|19345.89|19345.89|0
1704974700000|2024-01-11 12:05:00|19353.54|19353.54|19371.58|19371.58|19372.12|19372.12|19353.31|19353.31|0
1704975000000|2024-01-11 12:10:00|19371.44|19371.44|19367.95|19367.95|19371.97|19371.97|19367.42|19367.42|0
1704975300000|2024-01-11 12:15:00|19368.09|19368.09|19371.07|19371.07|19372.45|19372.45|19368.09|19368.09|0
1704975600000|2024-01-11 12:20:00|19370.94|19370.94|19368.76|19368.76|19371.02|19371.02|19368.52|19368.52|0
1704975900000|2024-01-11 12:25:00|19368.67|19368.67|19369.08|19369.08|19369.74|19369.74|19367.12|19367.12|0
1704976200000|2024-01-11 12:30:00|19369.03|19369.03|19369.72|19369.72|19370.67|19370.67|19367.52|19367.52|0
1704976500000|2024-01-11 12:35:00|19369.8|19369.8|19371.74|19371.74|19371.74|19371.74|19368.97|19368.97|0
1704976800000|2024-01-11 12:40:00|19371.7|19371.7|19366.32|19366.32|19371.92|19371.92|19366.32|19366.32|0
1704977100000|2024-01-11 12:45:00|19366.24|19366.24|19358.95|19358.95|19366.32|19366.32|19358.88|19358.88|0
1704977400000|2024-01-11 12:50:00|19358.89|19358.89|19357.03|19357.03|19358.89|19358.89|19355.71|19355.71|0
1704977700000|2024-01-11 12:55:00|19357.1|19357.1|19345.63|19345.63|19357.48|19357.48|19344.07|19344.07|0
1704978000000|2024-01-11 13:00:00|19345.71|19345.71|19347.33|19347.33|19348.14|19348.14|19345.15|19345.15|0
1704978300000|2024-01-11 13:05:00|19347.4|19347.4|19348.15|19348.15|19351.32|19351.32|19347.2|19347.2|0
1704978600000|2024-01-11 13:10:00|19348.05|19348.05|19347.13|19347.13|19348.28|19348.28|19345.73|19345.73|0
1704978900000|2024-01-11 13:15:00|19347.05|19347.05|19346.68|19346.68|19348.23|19348.23|19346.42|19346.42|0
1704979200000|2024-01-11 13:20:00|19345.96|19345.96|19346.08|19346.08|19346.46|19346.46|19343.69|19343.69|0
1704979500000|2024-01-11 13:25:00|19346.04|19346.04|19352.49|19352.49|19352.9|19352.9|19345.56|19345.56|0
1704979800000|2024-01-11 13:30:00|19352.54|19352.54|19285.85|19285.85|19352.74|19352.74|19264.85|19264.85|0
1704980100000|2024-01-11 13:35:00|19285.95|19285.95|19296.44|19296.44|19306.31|19306.31|19285.95|19285.95|0
1704980400000|2024-01-11 13:40:00|19296.39|19296.39|19301.7|19301.7|19307.28|19307.28|19291.48|19291.48|0
1704980700000|2024-01-11 13:45:00|19301.6|19301.6|19294.51|19294.51|19305.78|19305.78|19294.42|19294.42|0
1704981000000|2024-01-11 13:50:00|19294.41|19294.41|19272.83|19272.83|19295.22|19295.22|19272.83|19272.83|0
1704981300000|2024-01-11 13:55:00|19272.79|19272.79|19242.02|19242.02|19274.38|19274.38|19241.97|19241.97|0
1704981600000|2024-01-11 14:00:00|19242.08|19242.08|19248.47|19248.47|19249.39|19249.39|19241.56|19241.56|0
1704981900000|2024-01-11 14:05:00|19248.36|19248.36|19256.56|19256.56|19256.56|19256.56|19244.33|19244.33|0
1704982200000|2024-01-11 14:10:00|19256.66|19256.66|19276.54|19276.54|19276.54|19276.54|19256.66|19256.66|0
1704982500000|2024-01-11 14:15:00|19276.64|19276.64|19291|19291|19291|19291|19276.2|19276.2|0
1704982800000|2024-01-11 14:20:00|19290.87|19290.87|19288.69|19288.69|19291.71|19291.71|19284.61|19284.61|0
1704983100000|2024-01-11 14:25:00|19289.07|19289.07|19302.61|19302.61|19302.69|19302.69|19289.07|19289.07|0
1704983400000|2024-01-11 14:30:00|19302.7|19302.7|19304.8|19304.8|19314.96|19314.96|19300.28|19300.28|0
1704983700000|2024-01-11 14:35:00|19304.87|19304.87|19314.58|19314.58|19318.1|19318.1|19304.84|19304.84|0
1704984000000|2024-01-11 14:40:00|19314.83|19314.83|19292.06|19292.06|19315.42|19315.42|19292.06|19292.06|0
1704984300000|2024-01-11 14:45:00|19291.98|19291.98|19271.3|19271.3|19291.98|19291.98|19271.22|19271.22|0
1704984600000|2024-01-11 14:50:00|19271.18|19271.18|19252.56|19252.56|19271.18|19271.18|19252.56|19252.56|0
1704984900000|2024-01-11 14:55:00|19252.31|19252.31|19257.01|19257.01|19262.96|19262.96|19251.87|19251.87|0
1704985200000|2024-01-11 15:00:00|19257.09|19257.09|19233.49|19233.49|19258.18|19258.18|19233.49|19233.49|0
1704985500000|2024-01-11 15:05:00|19233.44|19233.44|19192.44|19192.44|19233.44|19233.44|19192.36|19192.36|0
1704985800000|2024-01-11 15:10:00|19192.4|19192.4|19187.32|19187.32|19192.68|19192.68|19186.06|19186.06|0
1704986100000|2024-01-11 15:15:00|19187.44|19187.44|19191.88|19191.88|19192.45|19192.45|19186.38|19186.38|0
1704986400000|2024-01-11 15:20:00|19191.95|19191.95|19198.47|19198.47|19202.18|19202.18|19191.95|19191.95|0
1704986700000|2024-01-11 15:25:00|19198.54|19198.54|19197.73|19197.73|19198.64|19198.64|19194.42|19194.42|0
1704987000000|2024-01-11 15:30:00|19197.65|19197.65|19190.61|19190.61|19210.1|19210.1|19190.61|19190.61|0
1704987300000|2024-01-11 15:35:00|19190.49|19190.49|19202.91|19202.91|19202.99|19202.99|19190|19190|0
1704987600000|2024-01-11 15:40:00|19202.79|19202.79|19192.91|19192.91|19203.63|19203.63|19192.27|19192.27|0
1704987900000|2024-01-11 15:45:00|19192.77|19192.77|19163.06|19163.06|19192.77|19192.77|19162.93|19162.93|0
1704988200000|2024-01-11 15:50:00|19162.82|19162.82|19158.36|19158.36|19162.82|19162.82|19157.46|19157.46|0
1704988500000|2024-01-11 15:55:00|19158.22|19158.22|19162.62|19162.62|19169.47|19169.47|19158.19|19158.19|0
1704988800000|2024-01-11 16:00:00|19162.55|19162.55|19169.65|19169.65|19171.37|19171.37|19159.27|19159.27|0
1704989100000|2024-01-11 16:05:00|19169.54|19169.54|19160.19|19160.19|19170.99|19170.99|19159.24|19159.24|0
1704989400000|2024-01-11 16:10:00|19160.3|19160.3|19160.96|19160.96|19168.28|19168.28|19160.19|19160.19|0
1704989700000|2024-01-11 16:15:00|19161.02|19161.02|19151.95|19151.95|19161.37|19161.37|19151.35|19151.35|0
1704990000000|2024-01-11 16:20:00|19151.9|19151.9|19138.5|19138.5|19151.9|19151.9|19135.84|19135.84|0
1704990300000|2024-01-11 16:25:00|19138.46|19138.46|19128.29|19128.29|19140.86|19140.86|19127.2|19127.2|0
1705047300000|2024-01-12 08:15:00|19304.13|19304.13|19298.6|19298.6|19311.42|19311.42|19292.51|19292.51|0
1705047600000|2024-01-12 08:20:00|19298.51|19298.51|19308.97|19308.97|19308.97|19308.97|19292.57|19292.57|0
1705047900000|2024-01-12 08:25:00|19309.09|19309.09|19314.9|19314.9|19317|19317|19305.34|19305.34|0
1705048200000|2024-01-12 08:30:00|19314.76|19314.76|19314.33|19314.33|19316.62|19316.62|19309.85|19309.85|0
1705048500000|2024-01-12 08:35:00|19314.24|19314.24|19285.01|19285.01|19314.36|19314.36|19282.64|19282.64|0
1705048800000|2024-01-12 08:40:00|19285.09|19285.09|19278.91|19278.91|19287.24|19287.24|19278.48|19278.48|0
1705049100000|2024-01-12 08:45:00|19278.97|19278.97|19274.78|19274.78|19278.97|19278.97|19273.83|19273.83|0
1705049400000|2024-01-12 08:50:00|19274.95|19274.95|19275.91|19275.91|19277.03|19277.03|19274.22|19274.22|0
1705049700000|2024-01-12 08:55:00|19275.85|19275.85|19281.08|19281.08|19281.1|19281.1|19275.5|19275.5|0
1705050000000|2024-01-12 09:00:00|19280.93|19280.93|19274.21|19274.21|19281.34|19281.34|19274.14|19274.14|0
1705050300000|2024-01-12 09:05:00|19274.67|19274.67|19279.06|19279.06|19279.13|19279.13|19272.07|19272.07|0
1705050600000|2024-01-12 09:10:00|19278.83|19278.83|19278.72|19278.72|19279.65|19279.65|19275.99|19275.99|0
1705050900000|2024-01-12 09:15:00|19278.85|19278.85|19275.36|19275.36|19278.85|19278.85|19272.82|19272.82|0
1705051200000|2024-01-12 09:20:00|19275.46|19275.46|19265.34|19265.34|19275.47|19275.47|19264.99|19264.99|0
1705051500000|2024-01-12 09:25:00|19265.23|19265.23|19264.32|19264.32|19265.23|19265.23|19259.67|19259.67|0
1705051800000|2024-01-12 09:30:00|19264.41|19264.41|19280.41|19280.41|19281.31|19281.31|19264.26|19264.26|0
1705052100000|2024-01-12 09:35:00|19280.34|19280.34|19274.96|19274.96|19280.34|19280.34|19274.96|19274.96|0
1705052400000|2024-01-12 09:40:00|19274.88|19274.88|19275.05|19275.05|19275.18|19275.18|19271.2|19271.2|0
1705052700000|2024-01-12 09:45:00|19275.22|19275.22|19267.71|19267.71|19275.38|19275.38|19266.4|19266.4|0
1705053000000|2024-01-12 09:50:00|19267.83|19267.83|19268.57|19268.57|19270.88|19270.88|19267.68|19267.68|0
1705053300000|2024-01-12 09:55:00|19268.45|19268.45|19256.92|19256.92|19269.26|19269.26|19256.56|19256.56|0
1705053600000|2024-01-12 10:00:00|19256.84|19256.84|19259.28|19259.28|19261.14|19261.14|19255.77|19255.77|0
1705053900000|2024-01-12 10:05:00|19259.32|19259.32|19252.36|19252.36|19259.5|19259.5|19251.54|19251.54|0
1705054200000|2024-01-12 10:10:00|19252.46|19252.46|19253.91|19253.91|19255.19|19255.19|19252.46|19252.46|0
1705054500000|2024-01-12 10:15:00|19254|19254|19253.09|19253.09|19255.01|19255.01|19252.86|19252.86|0
1705054800000|2024-01-12 10:20:00|19253.08|19253.08|19251.02|19251.02|19253.21|19253.21|19249.91|19249.91|0
1705055100000|2024-01-12 10:25:00|19250.99|19250.99|19255.89|19255.89|19258.74|19258.74|19250.99|19250.99|0
1705055400000|2024-01-12 10:30:00|19255.78|19255.78|19243.5|19243.5|19255.78|19255.78|19242.32|19242.32|0
1705055700000|2024-01-12 10:35:00|19243.38|19243.38|19237.01|19237.01|19243.65|19243.65|19236.96|19236.96|0
1705056000000|2024-01-12 10:40:00|19236.89|19236.89|19227.3|19227.3|19236.89|19236.89|19227.23|19227.23|0
1705056300000|2024-01-12 10:45:00|19227.35|19227.35|19219.37|19219.37|19227.64|19227.64|19219.37|19219.37|0
1705056600000|2024-01-12 10:50:00|19219.15|19219.15|19218.12|19218.12|19222.08|19222.08|19217.6|19217.6|0
1705056900000|2024-01-12 10:55:00|19218|19218|19217.28|19217.28|19218.82|19218.82|19216.01|19216.01|0
1705057200000|2024-01-12 11:00:00|19217.51|19217.51|19222.83|19222.83|19222.89|19222.89|19217.51|19217.51|0
1705057500000|2024-01-12 11:05:00|19222.91|19222.91|19216.41|19216.41|19223.09|19223.09|19216.41|19216.41|0
1705057800000|2024-01-12 11:10:00|19216.31|19216.31|19210.08|19210.08|19216.31|19216.31|19209.88|19209.88|0
1705058100000|2024-01-12 11:15:00|19210.01|19210.01|19204.61|19204.61|19210.01|19210.01|19204.01|19204.01|0
1705058400000|2024-01-12 11:20:00|19204.56|19204.56|19204.26|19204.26|19204.72|19204.72|19201.74|19201.74|0
1705058700000|2024-01-12 11:25:00|19204.19|19204.19|19203.88|19203.88|19204.38|19204.38|19201.66|19201.66|0
1705059000000|2024-01-12 11:30:00|19203.92|19203.92|19205.42|19205.42|19206.51|19206.51|19203.92|19203.92|0
1705059300000|2024-01-12 11:35:00|19205.45|19205.45|19199.04|19199.04|19206.14|19206.14|19198.79|19198.79|0
1705059600000|2024-01-12 11:40:00|19198.91|19198.91|19192.77|19192.77|19199.09|19199.09|19191.3|19191.3|0
1705059900000|2024-01-12 11:45:00|19192.85|19192.85|19178.62|19178.62|19193.72|19193.72|19177.91|19177.91|0
1705060200000|2024-01-12 11:50:00|19178.66|19178.66|19167.37|19167.37|19178.66|19178.66|19166.83|19166.83|0
1705060500000|2024-01-12 11:55:00|19167.42|19167.42|19185.17|19185.17|19185.17|19185.17|19167.42|19167.42|0
1705060800000|2024-01-12 12:00:00|19186.1|19186.1|19197.57|19197.57|19197.99|19197.99|19186.1|19186.1|0
1705061100000|2024-01-12 12:05:00|19197.63|19197.63|19194.94|19194.94|19197.9|19197.9|19194.26|19194.26|0
1705061400000|2024-01-12 12:10:00|19194.89|19194.89|19194.93|19194.93|19195.72|19195.72|19194.12|19194.12|0
1705061700000|2024-01-12 12:15:00|19194.87|19194.87|19196.51|19196.51|19196.68|19196.68|19194.18|19194.18|0
1705062000000|2024-01-12 12:20:00|19196.82|19196.82|19208.43|19208.43|19208.72|19208.72|19195.65|19195.65|0
1705062300000|2024-01-12 12:25:00|19208.46|19208.46|19219.37|19219.37|19219.79|19219.79|19208.43|19208.43|0
1705062600000|2024-01-12 12:30:00|19219.48|19219.48|19221.29|19221.29|19223.7|19223.7|19219.48|19219.48|0
1705062900000|2024-01-12 12:35:00|19221.49|19221.49|19219.83|19219.83|19222.01|19222.01|19218.78|19218.78|0
1705063200000|2024-01-12 12:40:00|19219.74|19219.74|19222.19|19222.19|19222.29|19222.29|19219.73|19219.73|0
1705063500000|2024-01-12 12:45:00|19222.07|19222.07|19217.65|19217.65|19222.34|19222.34|19217.61|19217.61|0
1705063800000|2024-01-12 12:50:00|19217.55|19217.55|19210.58|19210.58|19217.91|19217.91|19210.18|19210.18|0
1705064100000|2024-01-12 12:55:00|19210.65|19210.65|19207.36|19207.36|19212.7|19212.7|19207.36|19207.36|0
1705064400000|2024-01-12 13:00:00|19207.33|19207.33|19203.85|19203.85|19207.33|19207.33|19203.37|19203.37|0
1705064700000|2024-01-12 13:05:00|19203.81|19203.81|19203.85|19203.85|19204.37|19204.37|19201.42|19201.42|0
1705065000000|2024-01-12 13:10:00|19203.9|19203.9|19206.88|19206.88|19207.12|19207.12|19202.74|19202.74|0
1705065300000|2024-01-12 13:15:00|19206.96|19206.96|19209.51|19209.51|19211.87|19211.87|19206.96|19206.96|0
1705065600000|2024-01-12 13:20:00|19209.44|19209.44|19210.79|19210.79|19210.8|19210.8|19205.39|19205.39|0
1705065900000|2024-01-12 13:25:00|19210.7|19210.7|19221.49|19221.49|19221.49|19221.49|19210.59|19210.59|0
1705066200000|2024-01-12 13:30:00|19221.55|19221.55|19228.85|19228.85|19230.34|19230.34|19221.16|19221.16|0
1705066500000|2024-01-12 13:35:00|19228.98|19228.98|19233.5|19233.5|19235.41|19235.41|19228.98|19228.98|0
1705066800000|2024-01-12 13:40:00|19233.53|19233.53|19233.33|19233.33|19234.26|19234.26|19231.81|19231.81|0
1705067100000|2024-01-12 13:45:00|19233.49|19233.49|19244.97|19244.97|19245.06|19245.06|19233.49|19233.49|0
1705067400000|2024-01-12 13:50:00|19245.28|19245.28|19279.46|19279.46|19279.54|19279.54|19245.27|19245.27|0
1705067700000|2024-01-12 13:55:00|19279.37|19279.37|19278.28|19278.28|19279.39|19279.39|19276.67|19276.67|0
1705068000000|2024-01-12 14:00:00|19278.37|19278.37|19279.56|19279.56|19280.49|19280.49|19278.36|19278.36|0
1705068300000|2024-01-12 14:05:00|19279.54|19279.54|19277.11|19277.11|19280.23|19280.23|19277|19277|0
1705068600000|2024-01-12 14:10:00|19277.14|19277.14|19286.98|19286.98|19286.98|19286.98|19276.97|19276.97|0
1705068900000|2024-01-12 14:15:00|19287.66|19287.66|19299.71|19299.71|19300.17|19300.17|19287.56|19287.56|0
1705069200000|2024-01-12 14:20:00|19299.65|19299.65|19306.92|19306.92|19306.97|19306.97|19299.37|19299.37|0
1705069500000|2024-01-12 14:25:00|19306.86|19306.86|19313.44|19313.44|19314.12|19314.12|19305.87|19305.87|0
1705069800000|2024-01-12 14:30:00|19313.67|19313.67|19299.99|19299.99|19314.21|19314.21|19299.99|19299.99|0
1705070100000|2024-01-12 14:35:00|19300.15|19300.15|19304.1|19304.1|19308.63|19308.63|19299.87|19299.87|0
1705070400000|2024-01-12 14:40:00|19303.87|19303.87|19298.84|19298.84|19303.87|19303.87|19295.22|19295.22|0
1705070700000|2024-01-12 14:45:00|19298.8|19298.8|19309.94|19309.94|19312.1|19312.1|19297.53|19297.53|0
1705071000000|2024-01-12 14:50:00|19310|19310|19299.7|19299.7|19310|19310|19299.68|19299.68|0
1705071300000|2024-01-12 14:55:00|19299.59|19299.59|19275.88|19275.88|19299.59|19299.59|19275.71|19275.71|0
1705071600000|2024-01-12 15:00:00|19275.92|19275.92|19256.23|19256.23|19275.92|19275.92|19256.04|19256.04|0
1705071900000|2024-01-12 15:05:00|19256.34|19256.34|19257.61|19257.61|19257.61|19257.61|19253.6|19253.6|0
1705072200000|2024-01-12 15:10:00|19257.78|19257.78|19256.32|19256.32|19259.89|19259.89|19255.43|19255.43|0
1705072500000|2024-01-12 15:15:00|19256.43|19256.43|19243.75|19243.75|19258.58|19258.58|19243.75|19243.75|0
1705072800000|2024-01-12 15:20:00|19243.99|19243.99|19242.99|19242.99|19245.3|19245.3|19242.83|19242.83|0
1705073100000|2024-01-12 15:25:00|19242.88|19242.88|19236.14|19236.14|19243.27|19243.27|19234.9|19234.9|0
1705073400000|2024-01-12 15:30:00|19236.24|19236.24|19229.08|19229.08|19236.24|19236.24|19228.28|19228.28|0
1705073700000|2024-01-12 15:35:00|19229.17|19229.17|19216.29|19216.29|19232.46|19232.46|19216.25|19216.25|0
1705074000000|2024-01-12 15:40:00|19216.22|19216.22|19227.45|19227.45|19227.5|19227.5|19215.63|19215.63|0
1705074300000|2024-01-12 15:45:00|19227.17|19227.17|19222.19|19222.19|19229.82|19229.82|19222.15|19222.15|0
1705074600000|2024-01-12 15:50:00|19222.15|19222.15|19205.33|19205.33|19222.23|19222.23|19205.09|19205.09|0
1705074900000|2024-01-12 15:55:00|19205.29|19205.29|19209.91|19209.91|19210.07|19210.07|19204.04|19204.04|0
1705075200000|2024-01-12 16:00:00|19209.82|19209.82|19213.39|19213.39|19214.28|19214.28|19207.43|19207.43|0
1705075500000|2024-01-12 16:05:00|19213.35|19213.35|19210.75|19210.75|19213.51|19213.51|19209.56|19209.56|0
1705075800000|2024-01-12 16:10:00|19210.7|19210.7|19207.91|19207.91|19211.98|19211.98|19206.68|19206.68|0
1705076100000|2024-01-12 16:15:00|19207.83|19207.83|19216.88|19216.88|19216.88|19216.88|19205.85|19205.85|0
1705076400000|2024-01-12 16:20:00|19216.96|19216.96|19223.13|19223.13|19223.39|19223.39|19216.46|19216.46|0
1705076700000|2024-01-12 16:25:00|19223.21|19223.21|19206.73|19206.73|19230.42|19230.42|19205.32|19205.32|0
1705306500000|2024-01-15 08:15:00|19228.99|19228.99|19230.65|19230.65|19231.86|19231.86|19227.53|19227.53|0
1705306800000|2024-01-15 08:20:00|19230.57|19230.57|19237.53|19237.53|19238.84|19238.84|19230.39|19230.39|0
1705307100000|2024-01-15 08:25:00|19237.23|19237.23|19254.76|19254.76|19254.86|19254.86|19236|19236|0
1705307400000|2024-01-15 08:30:00|19253.88|19253.88|19237.24|19237.24|19255.15|19255.15|19236.63|19236.63|0
1705307700000|2024-01-15 08:35:00|19237.28|19237.28|19230.47|19230.47|19237.28|19237.28|19228.04|19228.04|0
1705308000000|2024-01-15 08:40:00|19230.68|19230.68|19223.05|19223.05|19231.4|19231.4|19222.92|19222.92|0
1705308300000|2024-01-15 08:45:00|19223.02|19223.02|19212.18|19212.18|19223.02|19223.02|19212.18|19212.18|0
1705308600000|2024-01-15 08:50:00|19212.25|19212.25|19186.84|19186.84|19212.69|19212.69|19186.84|19186.84|0
1705308900000|2024-01-15 08:55:00|19186.58|19186.58|19163.7|19163.7|19186.58|19186.58|19163.58|19163.58|0
1705309200000|2024-01-15 09:00:00|19164.06|19164.06|19152.14|19152.14|19164.06|19164.06|19148.72|19148.72|0
1705309500000|2024-01-15 09:05:00|19152.25|19152.25|19165.77|19165.77|19165.9|19165.9|19151.41|19151.41|0
1705309800000|2024-01-15 09:10:00|19165.89|19165.89|19175.39|19175.39|19175.57|19175.57|19165.75|19165.75|0
1705310100000|2024-01-15 09:15:00|19175.44|19175.44|19183.07|19183.07|19183.25|19183.25|19175.16|19175.16|0
1705310400000|2024-01-15 09:20:00|19183.29|19183.29|19193.27|19193.27|19193.81|19193.81|19183.29|19183.29|0
1705310700000|2024-01-15 09:25:00|19193.36|19193.36|19200.9|19200.9|19200.97|19200.97|19192.76|19192.76|0
1705311000000|2024-01-15 09:30:00|19200.94|19200.94|19197.55|19197.55|19201.58|19201.58|19197.52|19197.52|0
1705311300000|2024-01-15 09:35:00|19197.65|19197.65|19193.78|19193.78|19198.02|19198.02|19193.78|19193.78|0
1705311600000|2024-01-15 09:40:00|19193.94|19193.94|19181.9|19181.9|19194.6|19194.6|19181.9|19181.9|0
1705311900000|2024-01-15 09:45:00|19182.07|19182.07|19180.96|19180.96|19182.81|19182.81|19180.96|19180.96|0
1705312200000|2024-01-15 09:50:00|19180.87|19180.87|19179.04|19179.04|19181.24|19181.24|19178.11|19178.11|0
1705312500000|2024-01-15 09:55:00|19178.97|19178.97|19179.49|19179.49|19180.1|19180.1|19178.89|19178.89|0
1705312800000|2024-01-15 10:00:00|19179.46|19179.46|19181.26|19181.26|19183.07|19183.07|19179.46|19179.46|0
1705313100000|2024-01-15 10:05:00|19181.16|19181.16|19177.15|19177.15|19185.27|19185.27|19177.1|19177.1|0
1705313400000|2024-01-15 10:10:00|19177.18|19177.18|19177.74|19177.74|19178.63|19178.63|19176.18|19176.18|0
1705313700000|2024-01-15 10:15:00|19177.69|19177.69|19175.49|19175.49|19177.69|19177.69|19173.68|19173.68|0
1705314000000|2024-01-15 10:20:00|19175.55|19175.55|19175.06|19175.06|19175.55|19175.55|19171.69|19171.69|0
1705314300000|2024-01-15 10:25:00|19175.12|19175.12|19172.74|19172.74|19176.04|19176.04|19172.67|19172.67|0
1705314600000|2024-01-15 10:30:00|19172.57|19172.57|19167.7|19167.7|19172.99|19172.99|19167.7|19167.7|0
1705314900000|2024-01-15 10:35:00|19167.08|19167.08|19157.26|19157.26|19167.08|19167.08|19155.17|19155.17|0
1705315200000|2024-01-15 10:40:00|19157.18|19157.18|19161.57|19161.57|19161.63|19161.63|19156.58|19156.58|0
1705315500000|2024-01-15 10:45:00|19161.52|19161.52|19163.06|19163.06|19164.31|19164.31|19161.11|19161.11|0
1705315800000|2024-01-15 10:50:00|19163.11|19163.11|19164.5|19164.5|19164.5|19164.5|19162.49|19162.49|0
1705316100000|2024-01-15 10:55:00|19164.44|19164.44|19167.91|19167.91|19168.07|19168.07|19164.33|19164.33|0
1705316400000|2024-01-15 11:00:00|19168.01|19168.01|19159.81|19159.81|19168.07|19168.07|19159.74|19159.74|0
1705316700000|2024-01-15 11:05:00|19159.86|19159.86|19155.89|19155.89|19159.91|19159.91|19155.89|19155.89|0
1705317000000|2024-01-15 11:10:00|19155.83|19155.83|19152.35|19152.35|19156.19|19156.19|19151.87|19151.87|0
1705317300000|2024-01-15 11:15:00|19152.42|19152.42|19150.04|19150.04|19153.55|19153.55|19149.81|19149.81|0
1705317600000|2024-01-15 11:20:00|19149.96|19149.96|19146.56|19146.56|19149.96|19149.96|19146.37|19146.37|0
1705317900000|2024-01-15 11:25:00|19146.46|19146.46|19148.64|19148.64|19148.77|19148.77|19145.83|19145.83|0
1705318200000|2024-01-15 11:30:00|19148.68|19148.68|19152.35|19152.35|19153.14|19153.14|19147.65|19147.65|0
1705318500000|2024-01-15 11:35:00|19152.16|19152.16|19157.24|19157.24|19159.12|19159.12|19152.01|19152.01|0
1705318800000|2024-01-15 11:40:00|19157.38|19157.38|19166.02|19166.02|19166.24|19166.24|19157.31|19157.31|0
1705319100000|2024-01-15 11:45:00|19165.86|19165.86|19163.31|19163.31|19166.05|19166.05|19162.91|19162.91|0
1705319400000|2024-01-15 11:50:00|19163.16|19163.16|19164.24|19164.24|19166.49|19166.49|19163.07|19163.07|0
1705319700000|2024-01-15 11:55:00|19164.36|19164.36|19161.82|19161.82|19165.21|19165.21|19161.54|19161.54|0
1705320000000|2024-01-15 12:00:00|19161.71|19161.71|19156.64|19156.64|19162.19|19162.19|19156.44|19156.44|0
1705320300000|2024-01-15 12:05:00|19156.72|19156.72|19157.57|19157.57|19158.12|19158.12|19155.94|19155.94|0
1705320600000|2024-01-15 12:10:00|19157.63|19157.63|19156.41|19156.41|19157.63|19157.63|19155.34|19155.34|0
1705320900000|2024-01-15 12:15:00|19156.37|19156.37|19154.72|19154.72|19156.58|19156.58|19154.72|19154.72|0
1705321200000|2024-01-15 12:20:00|19154.52|19154.52|19157.41|19157.41|19157.6|19157.6|19154.19|19154.19|0
1705321500000|2024-01-15 12:25:00|19157.55|19157.55|19156.3|19156.3|19157.55|19157.55|19155.58|19155.58|0
1705321800000|2024-01-15 12:30:00|19156.63|19156.63|19149.49|19149.49|19157.1|19157.1|19149.23|19149.23|0
1705322100000|2024-01-15 12:35:00|19149.43|19149.43|19145.52|19145.52|19149.54|19149.54|19144.87|19144.87|0
1705322400000|2024-01-15 12:40:00|19145.61|19145.61|19147.64|19147.64|19148.53|19148.53|19145.48|19145.48|0
1705322700000|2024-01-15 12:45:00|19147.57|19147.57|19149.99|19149.99|19150.42|19150.42|19147.57|19147.57|0
1705323000000|2024-01-15 12:50:00|19149.87|19149.87|19146.29|19146.29|19149.87|19149.87|19145.79|19145.79|0
1705323300000|2024-01-15 12:55:00|19145.88|19145.88|19139.11|19139.11|19145.88|19145.88|19138.87|19138.87|0
1705323600000|2024-01-15 13:00:00|19138.9|19138.9|19135.13|19135.13|19138.9|19138.9|19134.39|19134.39|0
1705323900000|2024-01-15 13:05:00|19135.06|19135.06|19132.07|19132.07|19135.06|19135.06|19132.02|19132.02|0
1705324200000|2024-01-15 13:10:00|19132.14|19132.14|19130.75|19130.75|19132.29|19132.29|19128.27|19128.27|0
1705324500000|2024-01-15 13:15:00|19130.81|19130.81|19131.13|19131.13|19131.42|19131.42|19129.48|19129.48|0
1705324800000|2024-01-15 13:20:00|19130.84|19130.84|19144|19144|19144.25|19144.25|19130.84|19130.84|0
1705325100000|2024-01-15 13:25:00|19144.04|19144.04|19143.31|19143.31|19145.19|19145.19|19143.15|19143.15|0
1705325400000|2024-01-15 13:30:00|19143.22|19143.22|19139.31|19139.31|19143.22|19143.22|19138.98|19138.98|0
1705325700000|2024-01-15 13:35:00|19139.23|19139.23|19142.52|19142.52|19142.93|19142.93|19138.85|19138.85|0
1705326000000|2024-01-15 13:40:00|19142.57|19142.57|19142.33|19142.33|19143.15|19143.15|19141.23|19141.23|0
1705326300000|2024-01-15 13:45:00|19142.41|19142.41|19143.71|19143.71|19144.47|19144.47|19142.19|19142.19|0
1705326600000|2024-01-15 13:50:00|19143.81|19143.81|19141.05|19141.05|19144.37|19144.37|19140.85|19140.85|0
1705326900000|2024-01-15 13:55:00|19141.22|19141.22|19123.9|19123.9|19141.29|19141.29|19123.76|19123.76|0
1705327200000|2024-01-15 14:00:00|19123.69|19123.69|19125.25|19125.25|19127.57|19127.57|19122.35|19122.35|0
1705327500000|2024-01-15 14:05:00|19125.43|19125.43|19124.63|19124.63|19125.79|19125.79|19123.94|19123.94|0
1705327800000|2024-01-15 14:10:00|19124.73|19124.73|19123.87|19123.87|19125.05|19125.05|19122.58|19122.58|0
1705328100000|2024-01-15 14:15:00|19123.83|19123.83|19123.87|19123.87|19127.75|19127.75|19123.74|19123.74|0
1705328400000|2024-01-15 14:20:00|19123.63|19123.63|19115.53|19115.53|19124.02|19124.02|19115.32|19115.32|0
1705328700000|2024-01-15 14:25:00|19115.33|19115.33|19118.04|19118.04|19118.16|19118.16|19114.16|19114.16|0
1705329000000|2024-01-15 14:30:00|19117.99|19117.99|19110.06|19110.06|19119.94|19119.94|19109.88|19109.88|0
1705329300000|2024-01-15 14:35:00|19110.11|19110.11|19110.88|19110.88|19112.75|19112.75|19109.52|19109.52|0
1705329600000|2024-01-15 14:40:00|19110.83|19110.83|19106.42|19106.42|19110.83|19110.83|19105.8|19105.8|0
1705329900000|2024-01-15 14:45:00|19106.45|19106.45|19104.96|19104.96|19109.87|19109.87|19104.19|19104.19|0
1705330200000|2024-01-15 14:50:00|19105|19105|19106.84|19106.84|19107|19107|19100.77|19100.77|0
1705330500000|2024-01-15 14:55:00|19106.99|19106.99|19124.92|19124.92|19125.07|19125.07|19106.95|19106.95|0
1705330800000|2024-01-15 15:00:00|19124.78|19124.78|19118.54|19118.54|19124.94|19124.94|19118.29|19118.29|0
1705331100000|2024-01-15 15:05:00|19118.44|19118.44|19126.22|19126.22|19126.69|19126.69|19118.44|19118.44|0
1705331400000|2024-01-15 15:10:00|19126.36|19126.36|19136.45|19136.45|19137.19|19137.19|19126.15|19126.15|0
1705331700000|2024-01-15 15:15:00|19136.51|19136.51|19150.45|19150.45|19150.52|19150.52|19136.38|19136.38|0
1705332000000|2024-01-15 15:20:00|19150.6|19150.6|19156.58|19156.58|19156.69|19156.69|19150.21|19150.21|0
1705332300000|2024-01-15 15:25:00|19156.54|19156.54|19150.68|19150.68|19156.66|19156.66|19149.63|19149.63|0
1705332600000|2024-01-15 15:30:00|19150.6|19150.6|19148.89|19148.89|19152.07|19152.07|19147.44|19147.44|0
1705332900000|2024-01-15 15:35:00|19148.79|19148.79|19160.33|19160.33|19160.8|19160.8|19148.79|19148.79|0
1705333200000|2024-01-15 15:40:00|19160.28|19160.28|19157.22|19157.22|19161.06|19161.06|19156.91|19156.91|0
1705333500000|2024-01-15 15:45:00|19157.3|19157.3|19148.49|19148.49|19157.35|19157.35|19148.49|19148.49|0
1705333800000|2024-01-15 15:50:00|19148.61|19148.61|19153.69|19153.69|19153.93|19153.93|19148.44|19148.44|0
1705334100000|2024-01-15 15:55:00|19153.72|19153.72|19152.58|19152.58|19153.89|19153.89|19151.42|19151.42|0
1705334400000|2024-01-15 16:00:00|19152.67|19152.67|19144.03|19144.03|19152.95|19152.95|19143.02|19143.02|0
1705334700000|2024-01-15 16:05:00|19143.88|19143.88|19151.2|19151.2|19151.89|19151.89|19143.66|19143.66|0
1705335000000|2024-01-15 16:10:00|19151.23|19151.23|19165.3|19165.3|19166.12|19166.12|19151.23|19151.23|0
1705335300000|2024-01-15 16:15:00|19165.39|19165.39|19161.55|19161.55|19166.14|19166.14|19159.86|19159.86|0
1705335600000|2024-01-15 16:20:00|19161.61|19161.61|19161.86|19161.86|19163.96|19163.96|19160.8|19160.8|0
1705335900000|2024-01-15 16:25:00|19162.01|19162.01|19168|19168|19168.84|19168.84|19159.02|19159.02|0
1705392900000|2024-01-16 08:15:00|19140.75|19140.75|19148.32|19148.32|19158.1|19158.1|19140.75|19140.75|0
1705393200000|2024-01-16 08:20:00|19148.45|19148.45|19173.15|19173.15|19173.8|19173.8|19144.99|19144.99|0
1705393500000|2024-01-16 08:25:00|19173.34|19173.34|19167.61|19167.61|19173.56|19173.56|19165.05|19165.05|0
1705393800000|2024-01-16 08:30:00|19167.59|19167.59|19169.95|19169.95|19170.22|19170.22|19167.33|19167.33|0
1705394100000|2024-01-16 08:35:00|19169.88|19169.88|19178.57|19178.57|19178.57|19178.57|19167.95|19167.95|0
1705394400000|2024-01-16 08:40:00|19178.71|19178.71|19183.21|19183.21|19186.66|19186.66|19178.25|19178.25|0
1705394700000|2024-01-16 08:45:00|19182.45|19182.45|19184.46|19184.46|19184.73|19184.73|19182.22|19182.22|0
1705395000000|2024-01-16 08:50:00|19184.56|19184.56|19190.67|19190.67|19190.94|19190.94|19184.38|19184.38|0
1705395300000|2024-01-16 08:55:00|19190.73|19190.73|19189.61|19189.61|19191.67|19191.67|19189.19|19189.19|0
1705395600000|2024-01-16 09:00:00|19189.73|19189.73|19188.41|19188.41|19191.59|19191.59|19187.62|19187.62|0
1705395900000|2024-01-16 09:05:00|19188.27|19188.27|19191.52|19191.52|19192.23|19192.23|19186.52|19186.52|0
1705396200000|2024-01-16 09:10:00|19191.73|19191.73|19194.94|19194.94|19195.27|19195.27|19191.31|19191.31|0
1705396500000|2024-01-16 09:15:00|19194.86|19194.86|19194.35|19194.35|19196.38|19196.38|19194.21|19194.21|0
1705396800000|2024-01-16 09:20:00|19194.39|19194.39|19190|19190|19198|19198|19189.63|19189.63|0
1705397100000|2024-01-16 09:25:00|19190.06|19190.06|19179.2|19179.2|19190.7|19190.7|19178.64|19178.64|0
1705397400000|2024-01-16 09:30:00|19179.51|19179.51|19183.11|19183.11|19183.98|19183.98|19176.34|19176.34|0
1705397700000|2024-01-16 09:35:00|19183.21|19183.21|19181.5|19181.5|19183.42|19183.42|19179.81|19179.81|0
1705398000000|2024-01-16 09:40:00|19181.59|19181.59|19180.67|19180.67|19182.52|19182.52|19180|19180|0
1705398300000|2024-01-16 09:45:00|19180.52|19180.52|19175.41|19175.41|19181.02|19181.02|19174.62|19174.62|0
1705398600000|2024-01-16 09:50:00|19175.24|19175.24|19184.32|19184.32|19184.56|19184.56|19173.25|19173.25|0
1705398900000|2024-01-16 09:55:00|19184.7|19184.7|19179.55|19179.55|19186.1|19186.1|19179.52|19179.52|0
1705399200000|2024-01-16 10:00:00|19179.49|19179.49|19171.9|19171.9|19180.12|19180.12|19171.81|19171.81|0
1705399500000|2024-01-16 10:05:00|19171.76|19171.76|19171.26|19171.26|19173.26|19173.26|19170.27|19170.27|0
1705399800000|2024-01-16 10:10:00|19171.44|19171.44|19170.11|19170.11|19172.16|19172.16|19169.72|19169.72|0
1705400100000|2024-01-16 10:15:00|19170.17|19170.17|19168.46|19168.46|19171.07|19171.07|19167.97|19167.97|0
1705400400000|2024-01-16 10:20:00|19168.38|19168.38|19169.99|19169.99|19170.63|19170.63|19168.28|19168.28|0
1705400700000|2024-01-16 10:25:00|19169.84|19169.84|19168.71|19168.71|19171.39|19171.39|19168.63|19168.63|0
1705401000000|2024-01-16 10:30:00|19168.87|19168.87|19165.21|19165.21|19168.95|19168.95|19164.21|19164.21|0
1705401300000|2024-01-16 10:35:00|19165.36|19165.36|19169.34|19169.34|19170.42|19170.42|19164.49|19164.49|0
1705401600000|2024-01-16 10:40:00|19169.31|19169.31|19175.73|19175.73|19176.35|19176.35|19168.98|19168.98|0
1705401900000|2024-01-16 10:45:00|19175.69|19175.69|19177.08|19177.08|19178.29|19178.29|19175.52|19175.52|0
1705402200000|2024-01-16 10:50:00|19177.19|19177.19|19172.37|19172.37|19177.75|19177.75|19172.35|19172.35|0
1705402500000|2024-01-16 10:55:00|19172.46|19172.46|19168.34|19168.34|19172.87|19172.87|19167.63|19167.63|0
1705402800000|2024-01-16 11:00:00|19168.41|19168.41|19163.27|19163.27|19168.97|19168.97|19163.04|19163.04|0
1705403100000|2024-01-16 11:05:00|19163.25|19163.25|19164.51|19164.51|19164.74|19164.74|19162|19162|0
1705403400000|2024-01-16 11:10:00|19164.35|19164.35|19160.91|19160.91|19164.35|19164.35|19160.1|19160.1|0
1705403700000|2024-01-16 11:15:00|19160.85|19160.85|19158.19|19158.19|19160.85|19160.85|19158.19|19158.19|0
1705404000000|2024-01-16 11:20:00|19158.07|19158.07|19161.68|19161.68|19161.69|19161.69|19157.78|19157.78|0
1705404300000|2024-01-16 11:25:00|19161.63|19161.63|19165.02|19165.02|19167.89|19167.89|19161.49|19161.49|0
1705404600000|2024-01-16 11:30:00|19164.9|19164.9|19164.59|19164.59|19166.78|19166.78|19164.41|19164.41|0
1705404900000|2024-01-16 11:35:00|19164.64|19164.64|19164.89|19164.89|19165.87|19165.87|19163.71|19163.71|0
1705405200000|2024-01-16 11:40:00|19165.17|19165.17|19166.92|19166.92|19167.68|19167.68|19164.93|19164.93|0
1705405500000|2024-01-16 11:45:00|19166.87|19166.87|19172.57|19172.57|19174.3|19174.3|19166.28|19166.28|0
1705405800000|2024-01-16 11:50:00|19172.46|19172.46|19179.35|19179.35|19179.54|19179.54|19171.69|19171.69|0
1705406100000|2024-01-16 11:55:00|19179.41|19179.41|19182.45|19182.45|19182.93|19182.93|19179.41|19179.41|0
1705406400000|2024-01-16 12:00:00|19182.6|19182.6|19183.51|19183.51|19183.91|19183.91|19182.1|19182.1|0
1705406700000|2024-01-16 12:05:00|19183.54|19183.54|19192.47|19192.47|19192.47|19192.47|19183.38|19183.38|0
1705407000000|2024-01-16 12:10:00|19192.66|19192.66|19193.2|19193.2|19195.75|19195.75|19192.05|19192.05|0
1705407300000|2024-01-16 12:15:00|19193.19|19193.19|19194.98|19194.98|19194.98|19194.98|19192.95|19192.95|0
1705407600000|2024-01-16 12:20:00|19195.1|19195.1|19188.86|19188.86|19195.36|19195.36|19186.31|19186.31|0
1705407900000|2024-01-16 12:25:00|19188.93|19188.93|19196.96|19196.96|19197.49|19197.49|19188.58|19188.58|0
1705408200000|2024-01-16 12:30:00|19197.01|19197.01|19200.58|19200.58|19201.09|19201.09|19194.95|19194.95|0
1705408500000|2024-01-16 12:35:00|19200.7|19200.7|19208.99|19208.99|19208.99|19208.99|19200.16|19200.16|0
1705408800000|2024-01-16 12:40:00|19209.13|19209.13|19220.66|19220.66|19220.66|19220.66|19209.13|19209.13|0
1705409100000|2024-01-16 12:45:00|19220.79|19220.79|19221.41|19221.41|19222.15|19222.15|19218.38|19218.38|0
1705409400000|2024-01-16 12:50:00|19221.6|19221.6|19221.58|19221.58|19223.05|19223.05|19221.13|19221.13|0
1705409700000|2024-01-16 12:55:00|19221.52|19221.52|19219.8|19219.8|19221.86|19221.86|19218.65|19218.65|0
1705410000000|2024-01-16 13:00:00|19219.76|19219.76|19225.41|19225.41|19226.24|19226.24|19219.71|19219.71|0
1705410300000|2024-01-16 13:05:00|19225.55|19225.55|19221.74|19221.74|19225.58|19225.58|19221.33|19221.33|0
1705410600000|2024-01-16 13:10:00|19221.7|19221.7|19214.83|19214.83|19222.49|19222.49|19214.83|19214.83|0
1705410900000|2024-01-16 13:15:00|19214.73|19214.73|19210.58|19210.58|19214.73|19214.73|19209.66|19209.66|0
1705411200000|2024-01-16 13:20:00|19210.55|19210.55|19204.98|19204.98|19211.47|19211.47|19204.95|19204.95|0
1705411500000|2024-01-16 13:25:00|19204.9|19204.9|19205.69|19205.69|19205.99|19205.99|19203.72|19203.72|0
1705411800000|2024-01-16 13:30:00|19205.88|19205.88|19204.69|19204.69|19207.45|19207.45|19198.52|19198.52|0
1705412100000|2024-01-16 13:35:00|19204.74|19204.74|19209.48|19209.48|19210.25|19210.25|19204.69|19204.69|0
1705412400000|2024-01-16 13:40:00|19209.61|19209.61|19211.7|19211.7|19216.98|19216.98|19209.61|19209.61|0
1705412700000|2024-01-16 13:45:00|19211.51|19211.51|19203.04|19203.04|19211.76|19211.76|19203.02|19203.02|0
1705413000000|2024-01-16 13:50:00|19202.51|19202.51|19197.4|19197.4|19203.07|19203.07|19197.06|19197.06|0
1705413300000|2024-01-16 13:55:00|19196.92|19196.92|19186.75|19186.75|19197.36|19197.36|19186.75|19186.75|0
1705413600000|2024-01-16 14:00:00|19186.9|19186.9|19192.12|19192.12|19192.69|19192.69|19186.87|19186.87|0
1705413900000|2024-01-16 14:05:00|19192.08|19192.08|19195.25|19195.25|19195.25|19195.25|19191.28|19191.28|0
1705414200000|2024-01-16 14:10:00|19195.42|19195.42|19195.42|19195.42|19195.71|19195.71|19193.48|19193.48|0
1705414500000|2024-01-16 14:15:00|19195.54|19195.54|19195.57|19195.57|19196.3|19196.3|19194.82|19194.82|0
1705414800000|2024-01-16 14:20:00|19195.79|19195.79|19196.74|19196.74|19196.76|19196.76|19194.55|19194.55|0
1705415100000|2024-01-16 14:25:00|19196.82|19196.82|19196.41|19196.41|19198.8|19198.8|19196.04|19196.04|0
1705415400000|2024-01-16 14:30:00|19195.95|19195.95|19155.09|19155.09|19197.53|19197.53|19155.09|19155.09|0
1705415700000|2024-01-16 14:35:00|19154.89|19154.89|19151.33|19151.33|19158.04|19158.04|19150.18|19150.18|0
1705416000000|2024-01-16 14:40:00|19151.22|19151.22|19153.22|19153.22|19153.93|19153.93|19149.08|19149.08|0
1705416300000|2024-01-16 14:45:00|19153.18|19153.18|19146.01|19146.01|19153.26|19153.26|19145.47|19145.47|0
1705416600000|2024-01-16 14:50:00|19145.9|19145.9|19148.96|19148.96|19149.01|19149.01|19143.33|19143.33|0
1705416900000|2024-01-16 14:55:00|19148.87|19148.87|19158.47|19158.47|19158.47|19158.47|19148.87|19148.87|0
1705417200000|2024-01-16 15:00:00|19158.55|19158.55|19168.16|19168.16|19169.51|19169.51|19158.55|19158.55|0
1705417500000|2024-01-16 15:05:00|19168.12|19168.12|19169.69|19169.69|19171.36|19171.36|19168.12|19168.12|0
1705417800000|2024-01-16 15:10:00|19169.72|19169.72|19174.88|19174.88|19177.63|19177.63|19169.51|19169.51|0
1705418100000|2024-01-16 15:15:00|19174.64|19174.64|19197.62|19197.62|19197.62|19197.62|19174.53|19174.53|0
1705418400000|2024-01-16 15:20:00|19197.68|19197.68|19205.16|19205.16|19205.16|19205.16|19196.5|19196.5|0
1705418700000|2024-01-16 15:25:00|19205.85|19205.85|19210.83|19210.83|19212.05|19212.05|19205.85|19205.85|0
1705419000000|2024-01-16 15:30:00|19210.96|19210.96|19209.29|19209.29|19212.25|19212.25|19205.78|19205.78|0
1705419300000|2024-01-16 15:35:00|19209.4|19209.4|19210.68|19210.68|19211.04|19211.04|19204.79|19204.79|0
1705419600000|2024-01-16 15:40:00|19210.77|19210.77|19221.25|19221.25|19221.26|19221.26|19210.77|19210.77|0
1705419900000|2024-01-16 15:45:00|19221.22|19221.22|19228.52|19228.52|19228.64|19228.64|19220.67|19220.67|0
1705420200000|2024-01-16 15:50:00|19228.59|19228.59|19229.58|19229.58|19229.61|19229.61|19227.74|19227.74|0
1705420500000|2024-01-16 15:55:00|19229.43|19229.43|19227.79|19227.79|19230.26|19230.26|19226.52|19226.52|0
1705420800000|2024-01-16 16:00:00|19227.83|19227.83|19205.03|19205.03|19228.06|19228.06|19199.81|19199.81|0
1705421100000|2024-01-16 16:05:00|19204.9|19204.9|19204.59|19204.59|19209.5|19209.5|19204.21|19204.21|0
1705421400000|2024-01-16 16:10:00|19204.63|19204.63|19202.55|19202.55|19207.13|19207.13|19199.54|19199.54|0
1705421700000|2024-01-16 16:15:00|19202.45|19202.45|19209.02|19209.02|19209.23|19209.23|19201.78|19201.78|0
1705422000000|2024-01-16 16:20:00|19209.1|19209.1|19220.6|19220.6|19223.05|19223.05|19208.51|19208.51|0
1705422300000|2024-01-16 16:25:00|19220.53|19220.53|19213.14|19213.14|19221.9|19221.9|19212.12|19212.12|0
1705479300000|2024-01-17 08:15:00|18976.77|18976.77|18957.88|18957.88|18976.77|18976.77|18954.11|18954.11|0
1705479600000|2024-01-17 08:20:00|18957.84|18957.84|18951.96|18951.96|18960.34|18960.34|18951.96|18951.96|0
1705479900000|2024-01-17 08:25:00|18953.11|18953.11|18935.06|18935.06|18953.59|18953.59|18934.91|18934.91|0
1705480200000|2024-01-17 08:30:00|18934.78|18934.78|18923.56|18923.56|18934.86|18934.86|18922.08|18922.08|0
1705480500000|2024-01-17 08:35:00|18923.59|18923.59|18942.1|18942.1|18944.67|18944.67|18922.33|18922.33|0
1705480800000|2024-01-17 08:40:00|18941.76|18941.76|18934.46|18934.46|18942.42|18942.42|18932.07|18932.07|0
1705481100000|2024-01-17 08:45:00|18934.69|18934.69|18921|18921|18941.71|18941.71|18920.23|18920.23|0
1705481400000|2024-01-17 08:50:00|18920.86|18920.86|18901.39|18901.39|18920.86|18920.86|18901.3|18901.3|0
1705481700000|2024-01-17 08:55:00|18901.09|18901.09|18878.45|18878.45|18901.09|18901.09|18878.45|18878.45|0
1705482000000|2024-01-17 09:00:00|18878.26|18878.26|18848.49|18848.49|18878.31|18878.31|18848.13|18848.13|0
1705482300000|2024-01-17 09:05:00|18848.4|18848.4|18818.01|18818.01|18848.4|18848.4|18817.9|18817.9|0
1705482600000|2024-01-17 09:10:00|18818.06|18818.06|18795.95|18795.95|18818.06|18818.06|18788.26|18788.26|0
1705482900000|2024-01-17 09:15:00|18796.14|18796.14|18797.9|18797.9|18798.13|18798.13|18787.48|18787.48|0
1705483200000|2024-01-17 09:20:00|18798|18798|18826.45|18826.45|18827.79|18827.79|18798|18798|0
1705483500000|2024-01-17 09:25:00|18826.19|18826.19|18806.65|18806.65|18826.19|18826.19|18806.21|18806.21|0
1705483800000|2024-01-17 09:30:00|18806.73|18806.73|18807.97|18807.97|18808.2|18808.2|18803.95|18803.95|0
1705484100000|2024-01-17 09:35:00|18808.05|18808.05|18808.52|18808.52|18813.67|18813.67|18808|18808|0
1705484400000|2024-01-17 09:40:00|18808.45|18808.45|18809.26|18809.26|18810.01|18810.01|18807.91|18807.91|0
1705484700000|2024-01-17 09:45:00|18809.3|18809.3|18801.86|18801.86|18810.18|18810.18|18801.08|18801.08|0
1705485000000|2024-01-17 09:50:00|18802.07|18802.07|18817.06|18817.06|18817.27|18817.27|18802.07|18802.07|0
1705485300000|2024-01-17 09:55:00|18817.21|18817.21|18829.03|18829.03|18829.06|18829.06|18817.21|18817.21|0
1705485600000|2024-01-17 10:00:00|18829.36|18829.36|18830.92|18830.92|18834.12|18834.12|18828.71|18828.71|0
1705485900000|2024-01-17 10:05:00|18830.86|18830.86|18834.76|18834.76|18838.68|18838.68|18830.63|18830.63|0
1705486200000|2024-01-17 10:10:00|18834.72|18834.72|18839.6|18839.6|18840.56|18840.56|18834.63|18834.63|0
1705486500000|2024-01-17 10:15:00|18839.56|18839.56|18843.91|18843.91|18844.86|18844.86|18837.8|18837.8|0
1705486800000|2024-01-17 10:20:00|18844.07|18844.07|18847.13|18847.13|18847.13|18847.13|18843.76|18843.76|0
1705487100000|2024-01-17 10:25:00|18846.86|18846.86|18845.47|18845.47|18847.48|18847.48|18844.85|18844.85|0
1705487400000|2024-01-17 10:30:00|18845.53|18845.53|18845|18845|18846.42|18846.42|18844.31|18844.31|0
1705487700000|2024-01-17 10:35:00|18844.92|18844.92|18850.84|18850.84|18851.11|18851.11|18844.52|18844.52|0
1705488000000|2024-01-17 10:40:00|18850.8|18850.8|18851.59|18851.59|18852.21|18852.21|18850.57|18850.57|0
1705488300000|2024-01-17 10:45:00|18851.65|18851.65|18858.7|18858.7|18862.29|18862.29|18851.33|18851.33|0
1705488600000|2024-01-17 10:50:00|18858.53|18858.53|18859.79|18859.79|18859.94|18859.94|18856.84|18856.84|0
1705488900000|2024-01-17 10:55:00|18860.05|18860.05|18856.54|18856.54|18861.12|18861.12|18856.28|18856.28|0
1705489200000|2024-01-17 11:00:00|18856.59|18856.59|18846.62|18846.62|18857.65|18857.65|18846.56|18846.56|0
1705489500000|2024-01-17 11:05:00|18846.67|18846.67|18851|18851|18851.26|18851.26|18846.55|18846.55|0
1705489800000|2024-01-17 11:10:00|18851.06|18851.06|18845.52|18845.52|18851.37|18851.37|18845.38|18845.38|0
1705490100000|2024-01-17 11:15:00|18845.41|18845.41|18834.35|18834.35|18845.93|18845.93|18834.3|18834.3|0
1705490400000|2024-01-17 11:20:00|18834.32|18834.32|18831.28|18831.28|18834.32|18834.32|18831.09|18831.09|0
1705490700000|2024-01-17 11:25:00|18831.32|18831.32|18834.95|18834.95|18835.24|18835.24|18830.39|18830.39|0
1705491000000|2024-01-17 11:30:00|18834.81|18834.81|18827.84|18827.84|18835.96|18835.96|18827.84|18827.84|0
1705491300000|2024-01-17 11:35:00|18827.77|18827.77|18828.74|18828.74|18828.81|18828.81|18826.72|18826.72|0
1705491600000|2024-01-17 11:40:00|18828.7|18828.7|18827.21|18827.21|18829.4|18829.4|18826.44|18826.44|0
1705491900000|2024-01-17 11:45:00|18827.23|18827.23|18828.75|18828.75|18830.02|18830.02|18827.23|18827.23|0
1705492200000|2024-01-17 11:50:00|18828.82|18828.82|18826.27|18826.27|18830.53|18830.53|18826.19|18826.19|0
1705492500000|2024-01-17 11:55:00|18826.31|18826.31|18828.68|18828.68|18828.68|18828.68|18826.22|18826.22|0
1705492800000|2024-01-17 12:00:00|18828.87|18828.87|18832.9|18832.9|18833.09|18833.09|18828.87|18828.87|0
1705493100000|2024-01-17 12:05:00|18832.96|18832.96|18831.62|18831.62|18834.06|18834.06|18831.55|18831.55|0
1705493400000|2024-01-17 12:10:00|18831.58|18831.58|18828.4|18828.4|18831.62|18831.62|18827.36|18827.36|0
1705493700000|2024-01-17 12:15:00|18828.33|18828.33|18830.21|18830.21|18830.69|18830.69|18828.03|18828.03|0
1705494000000|2024-01-17 12:20:00|18830.06|18830.06|18836.76|18836.76|18836.91|18836.91|18827.54|18827.54|0
1705494300000|2024-01-17 12:25:00|18836.88|18836.88|18849.88|18849.88|18849.88|18849.88|18836.66|18836.66|0
1705494600000|2024-01-17 12:30:00|18850.13|18850.13|18853.39|18853.39|18854.33|18854.33|18850.13|18850.13|0
1705494900000|2024-01-17 12:35:00|18853.3|18853.3|18852.61|18852.61|18853.9|18853.9|18851.9|18851.9|0
1705495200000|2024-01-17 12:40:00|18852.54|18852.54|18849.97|18849.97|18852.54|18852.54|18849.15|18849.15|0
1705495500000|2024-01-17 12:45:00|18849.72|18849.72|18832.97|18832.97|18849.93|18849.93|18832.89|18832.89|0
1705495800000|2024-01-17 12:50:00|18832.84|18832.84|18828.88|18828.88|18832.84|18832.84|18827.83|18827.83|0
1705496100000|2024-01-17 12:55:00|18829.1|18829.1|18835|18835|18835.73|18835.73|18829.1|18829.1|0
1705496400000|2024-01-17 13:00:00|18835.1|18835.1|18830.29|18830.29|18835.1|18835.1|18830.29|18830.29|0
1705496700000|2024-01-17 13:05:00|18830.22|18830.22|18830.63|18830.63|18830.84|18830.84|18827.26|18827.26|0
1705497000000|2024-01-17 13:10:00|18830.53|18830.53|18833.96|18833.96|18834.21|18834.21|18830.27|18830.27|0
1705497300000|2024-01-17 13:15:00|18834.07|18834.07|18833.95|18833.95|18836.42|18836.42|18832.93|18832.93|0
1705497600000|2024-01-17 13:20:00|18834.04|18834.04|18839.17|18839.17|18840|18840|18833.32|18833.32|0
1705497900000|2024-01-17 13:25:00|18839.05|18839.05|18841.54|18841.54|18841.63|18841.63|18838.03|18838.03|0
1705498200000|2024-01-17 13:30:00|18841.21|18841.21|18830.53|18830.53|18841.21|18841.21|18824.37|18824.37|0
1705498500000|2024-01-17 13:35:00|18830.59|18830.59|18835.49|18835.49|18835.84|18835.84|18830.59|18830.59|0
1705498800000|2024-01-17 13:40:00|18835.55|18835.55|18831.17|18831.17|18836.48|18836.48|18831.17|18831.17|0
1705499100000|2024-01-17 13:45:00|18831.45|18831.45|18821.27|18821.27|18831.51|18831.51|18821.27|18821.27|0
1705499400000|2024-01-17 13:50:00|18821.21|18821.21|18824.88|18824.88|18825.06|18825.06|18819.9|18819.9|0
1705499700000|2024-01-17 13:55:00|18824.8|18824.8|18819.98|18819.98|18825.27|18825.27|18819.91|18819.91|0
1705500000000|2024-01-17 14:00:00|18820.15|18820.15|18807.48|18807.48|18820.81|18820.81|18806.78|18806.78|0
1705500300000|2024-01-17 14:05:00|18807.46|18807.46|18814.36|18814.36|18814.36|18814.36|18806.16|18806.16|0
1705500600000|2024-01-17 14:10:00|18814.43|18814.43|18816.45|18816.45|18816.45|18816.45|18812.25|18812.25|0
1705500900000|2024-01-17 14:15:00|18816.29|18816.29|18817.04|18817.04|18818.87|18818.87|18816.29|18816.29|0
1705501200000|2024-01-17 14:20:00|18817.03|18817.03|18810.11|18810.11|18817.15|18817.15|18810.11|18810.11|0
1705501500000|2024-01-17 14:25:00|18809.9|18809.9|18799.32|18799.32|18810.06|18810.06|18799.27|18799.27|0
1705501800000|2024-01-17 14:30:00|18799.46|18799.46|18797.97|18797.97|18799.46|18799.46|18794.46|18794.46|0
1705502100000|2024-01-17 14:35:00|18797.73|18797.73|18800.14|18800.14|18801.04|18801.04|18797.59|18797.59|0
1705502400000|2024-01-17 14:40:00|18799.9|18799.9|18792.69|18792.69|18801.04|18801.04|18792.19|18792.19|0
1705502700000|2024-01-17 14:45:00|18792.54|18792.54|18784.25|18784.25|18792.54|18792.54|18782.74|18782.74|0
1705503000000|2024-01-17 14:50:00|18784.32|18784.32|18771.77|18771.77|18784.89|18784.89|18767.72|18767.72|0
1705503300000|2024-01-17 14:55:00|18771.91|18771.91|18770.41|18770.41|18772.52|18772.52|18768.99|18768.99|0
1705503600000|2024-01-17 15:00:00|18770.34|18770.34|18793.35|18793.35|18794.5|18794.5|18761.94|18761.94|0
1705503900000|2024-01-17 15:05:00|18793.31|18793.31|18823.89|18823.89|18824.12|18824.12|18792.52|18792.52|0
1705504200000|2024-01-17 15:10:00|18823.93|18823.93|18826.43|18826.43|18828.95|18828.95|18823.4|18823.4|0
1705504500000|2024-01-17 15:15:00|18826.64|18826.64|18839.79|18839.79|18842.79|18842.79|18826.59|18826.59|0
1705504800000|2024-01-17 15:20:00|18839.76|18839.76|18840.93|18840.93|18840.96|18840.96|18836.42|18836.42|0
1705505100000|2024-01-17 15:25:00|18841.06|18841.06|18847.71|18847.71|18847.71|18847.71|18840.92|18840.92|0
1705505400000|2024-01-17 15:30:00|18847.62|18847.62|18840.18|18840.18|18849.21|18849.21|18840.13|18840.13|0
1705505700000|2024-01-17 15:35:00|18840.26|18840.26|18851.33|18851.33|18851.47|18851.47|18840.18|18840.18|0
1705506000000|2024-01-17 15:40:00|18851.43|18851.43|18835.88|18835.88|18851.63|18851.63|18835.59|18835.59|0
1705506300000|2024-01-17 15:45:00|18835.77|18835.77|18830.03|18830.03|18836.13|18836.13|18828.2|18828.2|0
1705506600000|2024-01-17 15:50:00|18830.11|18830.11|18820.43|18820.43|18833.2|18833.2|18820.28|18820.28|0
1705506900000|2024-01-17 15:55:00|18820.39|18820.39|18813.88|18813.88|18820.39|18820.39|18812.75|18812.75|0
1705507200000|2024-01-17 16:00:00|18813.68|18813.68|18826.65|18826.65|18827.4|18827.4|18813.43|18813.43|0
1705507500000|2024-01-17 16:05:00|18826.81|18826.81|18842.36|18842.36|18842.36|18842.36|18826.29|18826.29|0
1705507800000|2024-01-17 16:10:00|18842.38|18842.38|18855.11|18855.11|18855.47|18855.47|18842.38|18842.38|0
1705508100000|2024-01-17 16:15:00|18855.29|18855.29|18858.03|18858.03|18858.16|18858.16|18854.8|18854.8|0
1705508400000|2024-01-17 16:20:00|18858.08|18858.08|18874.92|18874.92|18875.02|18875.02|18858.08|18858.08|0
1705508700000|2024-01-17 16:25:00|18874.82|18874.82|18876.52|18876.52|18882.84|18882.84|18874.78|18874.78|0
1705565700000|2024-01-18 08:15:00|18894.32|18894.32|18900.06|18900.06|18901.54|18901.54|18891.43|18891.43|0
1705566000000|2024-01-18 08:20:00|18900.59|18900.59|18882.55|18882.55|18901.14|18901.14|18881.55|18881.55|0
1705566300000|2024-01-18 08:25:00|18882.6|18882.6|18886.27|18886.27|18886.6|18886.6|18880.81|18880.81|0
1705566600000|2024-01-18 08:30:00|18887|18887|18878.29|18878.29|18893.35|18893.35|18877.85|18877.85|0
1705566900000|2024-01-18 08:35:00|18877.79|18877.79|18864.93|18864.93|18877.79|18877.79|18864.55|18864.55|0
1705567200000|2024-01-18 08:40:00|18864.65|18864.65|18864.66|18864.66|18869.67|18869.67|18863.92|18863.92|0
1705567500000|2024-01-18 08:45:00|18864.89|18864.89|18868.29|18868.29|18868.29|18868.29|18862.86|18862.86|0
1705567800000|2024-01-18 08:50:00|18868.13|18868.13|18865.64|18865.64|18869.42|18869.42|18865.56|18865.56|0
1705568100000|2024-01-18 08:55:00|18865.55|18865.55|18866.38|18866.38|18866.38|18866.38|18857.85|18857.85|0
1705568400000|2024-01-18 09:00:00|18866.5|18866.5|18873.33|18873.33|18874.83|18874.83|18865.62|18865.62|0
1705568700000|2024-01-18 09:05:00|18873.58|18873.58|18869.47|18869.47|18875.2|18875.2|18865.35|18865.35|0
1705569000000|2024-01-18 09:10:00|18869.61|18869.61|18876.86|18876.86|18877.56|18877.56|18866.99|18866.99|0
1705569300000|2024-01-18 09:15:00|18876.88|18876.88|18865.87|18865.87|18877.05|18877.05|18865.87|18865.87|0
1705569600000|2024-01-18 09:20:00|18865.8|18865.8|18876.75|18876.75|18877.26|18877.26|18863.12|18863.12|0
1705569900000|2024-01-18 09:25:00|18876.95|18876.95|18898.04|18898.04|18898.75|18898.75|18876.36|18876.36|0
1705570200000|2024-01-18 09:30:00|18897.98|18897.98|18896.96|18896.96|18898.71|18898.71|18896.2|18896.2|0
1705570500000|2024-01-18 09:35:00|18896.68|18896.68|18906.26|18906.26|18906.38|18906.38|18895.63|18895.63|0
1705570800000|2024-01-18 09:40:00|18906.31|18906.31|18914.99|18914.99|18914.99|18914.99|18905.96|18905.96|0
1705571100000|2024-01-18 09:45:00|18915.39|18915.39|18919.38|18919.38|18920.15|18920.15|18915.17|18915.17|0
1705571400000|2024-01-18 09:50:00|18919.32|18919.32|18940.66|18940.66|18940.88|18940.88|18918.84|18918.84|0
1705571700000|2024-01-18 09:55:00|18940.73|18940.73|18945.7|18945.7|18947.05|18947.05|18938.75|18938.75|0
1705572000000|2024-01-18 10:00:00|18945.78|18945.78|18943.3|18943.3|18946.91|18946.91|18941.24|18941.24|0
1705572300000|2024-01-18 10:05:00|18943.5|18943.5|18944.84|18944.84|18946.17|18946.17|18943|18943|0
1705572600000|2024-01-18 10:10:00|18944.73|18944.73|18935.09|18935.09|18944.73|18944.73|18935.09|18935.09|0
1705572900000|2024-01-18 10:15:00|18935.13|18935.13|18932.59|18932.59|18936.09|18936.09|18931.99|18931.99|0
1705573200000|2024-01-18 10:20:00|18932.66|18932.66|18929.17|18929.17|18934.38|18934.38|18928.61|18928.61|0
1705573500000|2024-01-18 10:25:00|18929.1|18929.1|18934.21|18934.21|18935.6|18935.6|18928.78|18928.78|0
1705573800000|2024-01-18 10:30:00|18934.26|18934.26|18949.78|18949.78|18951.87|18951.87|18934.26|18934.26|0
1705574100000|2024-01-18 10:35:00|18949.71|18949.71|18955.54|18955.54|18955.72|18955.72|18948.98|18948.98|0
1705574400000|2024-01-18 10:40:00|18955.38|18955.38|18975.52|18975.52|18975.52|18975.52|18955.38|18955.38|0
1705574700000|2024-01-18 10:45:00|18975.53|18975.53|18979.44|18979.44|18983.11|18983.11|18975.53|18975.53|0
1705575000000|2024-01-18 10:50:00|18979.58|18979.58|18981.47|18981.47|18982.1|18982.1|18979.1|18979.1|0
1705575300000|2024-01-18 10:55:00|18981.61|18981.61|18987.25|18987.25|18987.5|18987.5|18981.55|18981.55|0
1705575600000|2024-01-18 11:00:00|18987.29|18987.29|18997.82|18997.82|18998.24|18998.24|18987.29|18987.29|0
1705575900000|2024-01-18 11:05:00|18997.63|18997.63|19008.8|19008.8|19010.31|19010.31|18996.52|18996.52|0
1705576200000|2024-01-18 11:10:00|19008.78|19008.78|19011.81|19011.81|19011.97|19011.97|19007.91|19007.91|0
1705576500000|2024-01-18 11:15:00|19011.9|19011.9|19005.26|19005.26|19012.59|19012.59|19004.54|19004.54|0
1705576800000|2024-01-18 11:20:00|19005.35|19005.35|19006.15|19006.15|19006.34|19006.34|19003.29|19003.29|0
1705577100000|2024-01-18 11:25:00|19006.24|19006.24|19016.16|19016.16|19016.62|19016.62|19006.24|19006.24|0
1705577400000|2024-01-18 11:30:00|19016.32|19016.32|19011.21|19011.21|19016.56|19016.56|19009.87|19009.87|0
1705577700000|2024-01-18 11:35:00|19011.1|19011.1|19011.67|19011.67|19012.67|19012.67|19011.04|19011.04|0
1705578000000|2024-01-18 11:40:00|19011.73|19011.73|19008.89|19008.89|19011.73|19011.73|19008.36|19008.36|0
1705578300000|2024-01-18 11:45:00|19008.78|19008.78|19004.54|19004.54|19008.78|19008.78|19004.37|19004.37|0
1705578600000|2024-01-18 11:50:00|19004.39|19004.39|18997.33|18997.33|19006.39|19006.39|18997.1|18997.1|0
1705578900000|2024-01-18 11:55:00|18997.37|18997.37|18999.38|18999.38|18999.59|18999.59|18997.12|18997.12|0
1705579200000|2024-01-18 12:00:00|18998.8|18998.8|18992.36|18992.36|18999.8|18999.8|18992.36|18992.36|0
1705579500000|2024-01-18 12:05:00|18992.44|18992.44|18998.17|18998.17|18998.17|18998.17|18992.44|18992.44|0
1705579800000|2024-01-18 12:10:00|18998.04|18998.04|18999.39|18999.39|19001.19|19001.19|18997.84|18997.84|0
1705580100000|2024-01-18 12:15:00|18999.13|18999.13|18995.35|18995.35|18999.13|18999.13|18993.41|18993.41|0
1705580400000|2024-01-18 12:20:00|18995.1|18995.1|18992.83|18992.83|18996.61|18996.61|18991.95|18991.95|0
1705580700000|2024-01-18 12:25:00|18992.95|18992.95|19001.85|19001.85|19002.47|19002.47|18992.95|18992.95|0
1705581000000|2024-01-18 12:30:00|19001.9|19001.9|19002.89|19002.89|19004.91|19004.91|19001.5|19001.5|0
1705581300000|2024-01-18 12:35:00|19003.02|19003.02|19002.63|19002.63|19004.4|19004.4|19002.05|19002.05|0
1705581600000|2024-01-18 12:40:00|19002.57|19002.57|19000.66|19000.66|19003.11|19003.11|18998.81|18998.81|0
1705581900000|2024-01-18 12:45:00|19000.51|19000.51|18999.97|18999.97|19003.09|19003.09|18999.63|18999.63|0
1705582200000|2024-01-18 12:50:00|18999.82|18999.82|18999.06|18999.06|18999.82|18999.82|18998.34|18998.34|0
1705582500000|2024-01-18 12:55:00|18998.95|18998.95|18988.54|18988.54|19000.11|19000.11|18988.54|18988.54|0
1705582800000|2024-01-18 13:00:00|18988.49|18988.49|18995.85|18995.85|18996.5|18996.5|18988.49|18988.49|0
1705583100000|2024-01-18 13:05:00|18995.84|18995.84|19002.92|19002.92|19002.92|19002.92|18995.64|18995.64|0
1705583400000|2024-01-18 13:10:00|19002.88|19002.88|19005.08|19005.08|19005.35|19005.35|19001.12|19001.12|0
1705583700000|2024-01-18 13:15:00|19005.11|19005.11|19003.12|19003.12|19006.51|19006.51|19002.55|19002.55|0
1705584000000|2024-01-18 13:20:00|19003.31|19003.31|19000.39|19000.39|19003.31|19003.31|18999.97|18999.97|0
1705584300000|2024-01-18 13:25:00|19000.45|19000.45|19000.56|19000.56|19000.56|19000.56|18998.4|18998.4|0
1705584600000|2024-01-18 13:30:00|19000.26|19000.26|18974.5|18974.5|19000.26|19000.26|18974.08|18974.08|0
1705584900000|2024-01-18 13:35:00|18974.52|18974.52|18985.47|18985.47|18996.46|18996.46|18973.83|18973.83|0
1705585200000|2024-01-18 13:40:00|18985.4|18985.4|18975.91|18975.91|18985.44|18985.44|18975.91|18975.91|0
1705585500000|2024-01-18 13:45:00|18975.95|18975.95|18970.34|18970.34|18976.05|18976.05|18966.96|18966.96|0
1705585800000|2024-01-18 13:50:00|18970.32|18970.32|18984.03|18984.03|18984.03|18984.03|18970.32|18970.32|0
1705586100000|2024-01-18 13:55:00|18983.98|18983.98|18975.35|18975.35|18984.01|18984.01|18975.35|18975.35|0
1705586400000|2024-01-18 14:00:00|18975.48|18975.48|18983.34|18983.34|18983.4|18983.4|18974.81|18974.81|0
1705586700000|2024-01-18 14:05:00|18983.29|18983.29|18989.27|18989.27|18989.47|18989.47|18982.92|18982.92|0
1705587000000|2024-01-18 14:10:00|18989.32|18989.32|18997.5|18997.5|18997.84|18997.84|18989.32|18989.32|0
1705587300000|2024-01-18 14:15:00|18997.31|18997.31|18999.83|18999.83|18999.83|18999.83|18995.84|18995.84|0
1705587600000|2024-01-18 14:20:00|18999.89|18999.89|18996.88|18996.88|19000.07|19000.07|18996.19|18996.19|0
1705587900000|2024-01-18 14:25:00|18996.91|18996.91|18995.38|18995.38|18997|18997|18994.67|18994.67|0
1705588200000|2024-01-18 14:30:00|18995.34|18995.34|19005.23|19005.23|19006.84|19006.84|18995.34|18995.34|0
1705588500000|2024-01-18 14:35:00|19005.34|19005.34|18990.67|18990.67|19008.06|19008.06|18990.48|18990.48|0
1705588800000|2024-01-18 14:40:00|18990.71|18990.71|18979.43|18979.43|18990.71|18990.71|18979.4|18979.4|0
1705589100000|2024-01-18 14:45:00|18979.41|18979.41|18982.62|18982.62|18984.91|18984.91|18977.46|18977.46|0
1705589400000|2024-01-18 14:50:00|18983.01|18983.01|18978.99|18978.99|18984.06|18984.06|18977.2|18977.2|0
1705589700000|2024-01-18 14:55:00|18979.02|18979.02|18989.98|18989.98|18989.98|18989.98|18977.77|18977.77|0
1705590000000|2024-01-18 15:00:00|18990.1|18990.1|18987.99|18987.99|18990.9|18990.9|18985.96|18985.96|0
1705590300000|2024-01-18 15:05:00|18987.92|18987.92|18993|18993|18993.75|18993.75|18987.85|18987.85|0
1705590600000|2024-01-18 15:10:00|18992.88|18992.88|19010.89|19010.89|19010.89|19010.89|18992.36|18992.36|0
1705590900000|2024-01-18 15:15:00|19010.87|19010.87|19004.1|19004.1|19010.87|19010.87|19003.74|19003.74|0
1705591200000|2024-01-18 15:20:00|19004.16|19004.16|18989.29|18989.29|19005.16|19005.16|18989.03|18989.03|0
1705591500000|2024-01-18 15:25:00|18989.43|18989.43|18987.82|18987.82|18989.43|18989.43|18986.71|18986.71|0
1705591800000|2024-01-18 15:30:00|18987.89|18987.89|18995.74|18995.74|18995.74|18995.74|18986.55|18986.55|0
1705592100000|2024-01-18 15:35:00|18995.79|18995.79|19013.86|19013.86|19014.45|19014.45|18995.79|18995.79|0
1705592400000|2024-01-18 15:40:00|19014.32|19014.32|19012.8|19012.8|19018.99|19018.99|19012.8|19012.8|0
1705592700000|2024-01-18 15:45:00|19012.67|19012.67|18992.56|18992.56|19013|19013|18991.23|18991.23|0
1705593000000|2024-01-18 15:50:00|18992.77|18992.77|18977.97|18977.97|18993.5|18993.5|18977.7|18977.7|0
1705593300000|2024-01-18 15:55:00|18978.07|18978.07|18965.16|18965.16|18978.38|18978.38|18963.38|18963.38|0
1705593600000|2024-01-18 16:00:00|18965.27|18965.27|18958.32|18958.32|18965.86|18965.86|18958.22|18958.22|0
1705593900000|2024-01-18 16:05:00|18958.28|18958.28|18969.01|18969.01|18969.41|18969.41|18957.91|18957.91|0
1705594200000|2024-01-18 16:10:00|18969.05|18969.05|18981.1|18981.1|18981.41|18981.41|18969.05|18969.05|0
1705594500000|2024-01-18 16:15:00|18981.03|18981.03|18991.27|18991.27|18993.05|18993.05|18980.35|18980.35|0
1705594800000|2024-01-18 16:20:00|18991.17|18991.17|18996.57|18996.57|18996.76|18996.76|18989.91|18989.91|0
1705595100000|2024-01-18 16:25:00|18996.54|18996.54|18992.01|18992.01|18999.64|18999.64|18988.83|18988.83|0
1705652100000|2024-01-19 08:15:00|19008.29|19008.29|19015.56|19015.56|19017.06|19017.06|19007.5|19007.5|0
1705652400000|2024-01-19 08:20:00|19015.43|19015.43|19020.15|19020.15|19022.7|19022.7|19015.43|19015.43|0
1705652700000|2024-01-19 08:25:00|19020.33|19020.33|19009.32|19009.32|19020.75|19020.75|19009.12|19009.12|0
1705653000000|2024-01-19 08:30:00|19008.66|19008.66|19000.99|19000.99|19008.66|19008.66|19000.09|19000.09|0
1705653300000|2024-01-19 08:35:00|19001.22|19001.22|19003.08|19003.08|19003.58|19003.58|18996.71|18996.71|0
1705653600000|2024-01-19 08:40:00|19002.98|19002.98|19004.02|19004.02|19006.59|19006.59|19002.85|19002.85|0
1705653900000|2024-01-19 08:45:00|19003.95|19003.95|19008.2|19008.2|19008.9|19008.9|19003.41|19003.41|0
1705654200000|2024-01-19 08:50:00|19008.14|19008.14|19011.19|19011.19|19013.47|19013.47|19007.89|19007.89|0
1705654500000|2024-01-19 08:55:00|19011.39|19011.39|19013.74|19013.74|19014.12|19014.12|19010.19|19010.19|0
1705654800000|2024-01-19 09:00:00|19013.56|19013.56|19018.91|19018.91|19018.91|19018.91|19011.73|19011.73|0
1705655100000|2024-01-19 09:05:00|19018.99|19018.99|19014.06|19014.06|19019.13|19019.13|19013.46|19013.46|0
1705655400000|2024-01-19 09:10:00|19013.9|19013.9|19025.72|19025.72|19025.96|19025.96|19013.71|19013.71|0
1705655700000|2024-01-19 09:15:00|19025.88|19025.88|19033.33|19033.33|19033.58|19033.58|19025.88|19025.88|0
1705656000000|2024-01-19 09:20:00|19033.34|19033.34|19035.85|19035.85|19035.91|19035.91|19031.43|19031.43|0
1705656300000|2024-01-19 09:25:00|19035.9|19035.9|19033.76|19033.76|19037.08|19037.08|19033.68|19033.68|0
1705656600000|2024-01-19 09:30:00|19033.65|19033.65|19022.03|19022.03|19034.86|19034.86|19021.9|19021.9|0
1705656900000|2024-01-19 09:35:00|19021.99|19021.99|19010.08|19010.08|19022.25|19022.25|19010.08|19010.08|0
1705657200000|2024-01-19 09:40:00|19009.94|19009.94|19000.25|19000.25|19010.13|19010.13|19000.25|19000.25|0
1705657500000|2024-01-19 09:45:00|19000.08|19000.08|18997.32|18997.32|19000.68|19000.68|18996.48|18996.48|0
1705657800000|2024-01-19 09:50:00|18997.38|18997.38|18990.15|18990.15|18997.38|18997.38|18989.66|18989.66|0
1705658100000|2024-01-19 09:55:00|18990.12|18990.12|18995.34|18995.34|18996.42|18996.42|18988.35|18988.35|0
1705658400000|2024-01-19 10:00:00|18995.18|18995.18|18998.79|18998.79|18998.9|18998.9|18995.02|18995.02|0
1705658700000|2024-01-19 10:05:00|18998.85|18998.85|18999.48|18999.48|19000.95|19000.95|18997.4|18997.4|0
1705659000000|2024-01-19 10:10:00|18999.56|18999.56|19001.71|19001.71|19002.04|19002.04|18999.01|18999.01|0
1705659300000|2024-01-19 10:15:00|19001.84|19001.84|18996.78|18996.78|19001.85|19001.85|18992.33|18992.33|0
1705659600000|2024-01-19 10:20:00|18996.9|18996.9|19000.8|19000.8|19001.72|19001.72|18996.52|18996.52|0
1705659900000|2024-01-19 10:25:00|19000.76|19000.76|18994.29|18994.29|19000.96|19000.96|18994.29|18994.29|0
1705660200000|2024-01-19 10:30:00|18994.36|18994.36|18992.79|18992.79|18994.93|18994.93|18992.26|18992.26|0
1705660500000|2024-01-19 10:35:00|18992.75|18992.75|18992.97|18992.97|18995.59|18995.59|18992.51|18992.51|0
1705660800000|2024-01-19 10:40:00|18992.87|18992.87|18991|18991|18993.67|18993.67|18990.96|18990.96|0
1705661100000|2024-01-19 10:45:00|18990.96|18990.96|18993.57|18993.57|18993.57|18993.57|18989.7|18989.7|0
1705661400000|2024-01-19 10:50:00|18993.89|18993.89|19001.65|19001.65|19006.28|19006.28|18993.77|18993.77|0
1705661700000|2024-01-19 10:55:00|19001.71|19001.71|19000.02|19000.02|19002.95|19002.95|18996.16|18996.16|0
1705662000000|2024-01-19 11:00:00|18999.95|18999.95|18992.6|18992.6|18999.95|18999.95|18992.48|18992.48|0
1705662300000|2024-01-19 11:05:00|18992.54|18992.54|18992.22|18992.22|18996.82|18996.82|18991.61|18991.61|0
1705662600000|2024-01-19 11:10:00|18992.14|18992.14|18990.74|18990.74|18992.17|18992.17|18989.64|18989.64|0
1705662900000|2024-01-19 11:15:00|18990.63|18990.63|18989.59|18989.59|18991.53|18991.53|18989.14|18989.14|0
1705663200000|2024-01-19 11:20:00|18989.42|18989.42|18988.16|18988.16|18989.42|18989.42|18987.29|18987.29|0
1705663500000|2024-01-19 11:25:00|18988.22|18988.22|18988.76|18988.76|18990.4|18990.4|18987.58|18987.58|0
1705663800000|2024-01-19 11:30:00|18988.69|18988.69|18988.72|18988.72|18989.24|18989.24|18986.91|18986.91|0
1705664100000|2024-01-19 11:35:00|18988.76|18988.76|18987.21|18987.21|18988.76|18988.76|18986.84|18986.84|0
1705664400000|2024-01-19 11:40:00|18987.18|18987.18|18989.47|18989.47|18989.56|18989.56|18986.46|18986.46|0
1705664700000|2024-01-19 11:45:00|18989.41|18989.41|18993.61|18993.61|18993.7|18993.7|18989.39|18989.39|0
1705665000000|2024-01-19 11:50:00|18993.5|18993.5|18989.38|18989.38|18994.09|18994.09|18989.38|18989.38|0
1705665300000|2024-01-19 11:55:00|18989.25|18989.25|18986.2|18986.2|18989.48|18989.48|18986.18|18986.18|0
1705665600000|2024-01-19 12:00:00|18986.08|18986.08|18981.91|18981.91|18986.08|18986.08|18981.83|18981.83|0
1705665900000|2024-01-19 12:05:00|18981.63|18981.63|18978.65|18978.65|18981.81|18981.81|18978.43|18978.43|0
1705666200000|2024-01-19 12:10:00|18978.53|18978.53|18976.21|18976.21|18979.37|18979.37|18976.21|18976.21|0
1705666500000|2024-01-19 12:15:00|18976.17|18976.17|18972.46|18972.46|18976.73|18976.73|18972.46|18972.46|0
1705666800000|2024-01-19 12:20:00|18971.98|18971.98|18966.44|18966.44|18971.98|18971.98|18966.13|18966.13|0
1705667100000|2024-01-19 12:25:00|18966.48|18966.48|18968.16|18968.16|18968.16|18968.16|18965.02|18965.02|0
1705667400000|2024-01-19 12:30:00|18968.21|18968.21|18961.79|18961.79|18968.3|18968.3|18961.75|18961.75|0
1705667700000|2024-01-19 12:35:00|18961.86|18961.86|18959.8|18959.8|18962.37|18962.37|18959.58|18959.58|0
1705668000000|2024-01-19 12:40:00|18959.65|18959.65|18956.77|18956.77|18959.71|18959.71|18956.62|18956.62|0
1705668300000|2024-01-19 12:45:00|18956.72|18956.72|18955.62|18955.62|18957.82|18957.82|18954.72|18954.72|0
1705668600000|2024-01-19 12:50:00|18955.58|18955.58|18958.17|18958.17|18960.09|18960.09|18954.73|18954.73|0
1705668900000|2024-01-19 12:55:00|18957.92|18957.92|18959.5|18959.5|18961.57|18961.57|18957.38|18957.38|0
1705669200000|2024-01-19 13:00:00|18959.47|18959.47|18960.32|18960.32|18960.94|18960.94|18957.7|18957.7|0
1705669500000|2024-01-19 13:05:00|18960.27|18960.27|18964.95|18964.95|18965.2|18965.2|18959.94|18959.94|0
1705669800000|2024-01-19 13:10:00|18965.08|18965.08|18963.87|18963.87|18965.66|18965.66|18963.8|18963.8|0
1705670100000|2024-01-19 13:15:00|18963.81|18963.81|18963.33|18963.33|18963.93|18963.93|18961.19|18961.19|0
1705670400000|2024-01-19 13:20:00|18963.28|18963.28|18957.69|18957.69|18963.43|18963.43|18957.01|18957.01|0
1705670700000|2024-01-19 13:25:00|18957.71|18957.71|18950.76|18950.76|18957.71|18957.71|18950.75|18950.75|0
1705671000000|2024-01-19 13:30:00|18950.68|18950.68|18946.61|18946.61|18950.68|18950.68|18945.8|18945.8|0
1705671300000|2024-01-19 13:35:00|18946.64|18946.64|18944.78|18944.78|18947.35|18947.35|18944.65|18944.65|0
1705671600000|2024-01-19 13:40:00|18944.7|18944.7|18933.7|18933.7|18944.83|18944.83|18933.31|18933.31|0
1705671900000|2024-01-19 13:45:00|18933.63|18933.63|18929.39|18929.39|18934.23|18934.23|18929.14|18929.14|0
1705672200000|2024-01-19 13:50:00|18929.28|18929.28|18932.73|18932.73|18932.75|18932.75|18929.28|18929.28|0
1705672500000|2024-01-19 13:55:00|18932.87|18932.87|18925.42|18925.42|18933.16|18933.16|18925.42|18925.42|0
1705672800000|2024-01-19 14:00:00|18925.25|18925.25|18922.05|18922.05|18925.25|18925.25|18920.79|18920.79|0
1705673100000|2024-01-19 14:05:00|18922.21|18922.21|18908.91|18908.91|18923.14|18923.14|18908.84|18908.84|0
1705673400000|2024-01-19 14:10:00|18909.01|18909.01|18892.92|18892.92|18909.19|18909.19|18892.12|18892.12|0
1705673700000|2024-01-19 14:15:00|18892.88|18892.88|18890.8|18890.8|18892.88|18892.88|18888.92|18888.92|0
1705674000000|2024-01-19 14:20:00|18890.55|18890.55|18897.09|18897.09|18897.09|18897.09|18890.55|18890.55|0
1705674300000|2024-01-19 14:25:00|18897.18|18897.18|18901.89|18901.89|18903.46|18903.46|18897.08|18897.08|0
1705674600000|2024-01-19 14:30:00|18901.92|18901.92|18899.16|18899.16|18904.68|18904.68|18898.33|18898.33|0
1705674900000|2024-01-19 14:35:00|18899.04|18899.04|18886.76|18886.76|18899.08|18899.08|18886.76|18886.76|0
1705675200000|2024-01-19 14:40:00|18886.62|18886.62|18880.07|18880.07|18886.62|18886.62|18878.33|18878.33|0
1705675500000|2024-01-19 14:45:00|18880|18880|18893.06|18893.06|18895.77|18895.77|18878.17|18878.17|0
1705675800000|2024-01-19 14:50:00|18893.1|18893.1|18906.77|18906.77|18906.79|18906.79|18891.67|18891.67|0
1705676100000|2024-01-19 14:55:00|18906.71|18906.71|18909.24|18909.24|18909.32|18909.32|18906.34|18906.34|0
1705676400000|2024-01-19 15:00:00|18909.54|18909.54|18898.63|18898.63|18917.53|18917.53|18895.54|18895.54|0
1705676700000|2024-01-19 15:05:00|18898.59|18898.59|18881.24|18881.24|18899.06|18899.06|18880.21|18880.21|0
1705677000000|2024-01-19 15:10:00|18881.32|18881.32|18877.47|18877.47|18882.42|18882.42|18877.08|18877.08|0
1705677300000|2024-01-19 15:15:00|18877.36|18877.36|18880.55|18880.55|18882.02|18882.02|18876.47|18876.47|0
1705677600000|2024-01-19 15:20:00|18880.56|18880.56|18871.64|18871.64|18881.67|18881.67|18870.99|18870.99|0
1705677900000|2024-01-19 15:25:00|18871.48|18871.48|18869.06|18869.06|18871.7|18871.7|18868.16|18868.16|0
1705678200000|2024-01-19 15:30:00|18869.02|18869.02|18853.24|18853.24|18869.02|18869.02|18852.83|18852.83|0
1705678500000|2024-01-19 15:35:00|18853.25|18853.25|18865.39|18865.39|18865.4|18865.4|18853.22|18853.22|0
1705678800000|2024-01-19 15:40:00|18865.21|18865.21|18869.47|18869.47|18869.47|18869.47|18864.81|18864.81|0
1705679100000|2024-01-19 15:45:00|18869.51|18869.51|18872.99|18872.99|18875.25|18875.25|18868.08|18868.08|0
1705679400000|2024-01-19 15:50:00|18872.94|18872.94|18875.68|18875.68|18875.68|18875.68|18871.24|18871.24|0
1705679700000|2024-01-19 15:55:00|18875.81|18875.81|18876.22|18876.22|18877.41|18877.41|18875.77|18875.77|0
1705680000000|2024-01-19 16:00:00|18876.26|18876.26|18878.51|18878.51|18880.41|18880.41|18874.9|18874.9|0
1705680300000|2024-01-19 16:05:00|18878.47|18878.47|18878.97|18878.97|18879.31|18879.31|18876.42|18876.42|0
1705680600000|2024-01-19 16:10:00|18878.91|18878.91|18883.42|18883.42|18884.97|18884.97|18878.71|18878.71|0
1705680900000|2024-01-19 16:15:00|18883.47|18883.47|18885.38|18885.38|18888.8|18888.8|18883.47|18883.47|0
1705681200000|2024-01-19 16:20:00|18885.43|18885.43|18878.93|18878.93|18885.76|18885.76|18878.13|18878.13|0
1705681500000|2024-01-19 16:25:00|18878.87|18878.87|18874.35|18874.35|18881.04|18881.04|18874.35|18874.35|0
1705911300000|2024-01-22 08:15:00|18993.65|18993.65|19015.33|19015.33|19017.43|19017.43|18993.65|18993.65|0
1705911600000|2024-01-22 08:20:00|19015.52|19015.52|19028.03|19028.03|19028.87|19028.87|19014.86|19014.86|0
1705911900000|2024-01-22 08:25:00|19028.4|19028.4|19008.91|19008.91|19029.28|19029.28|19008.91|19008.91|0
1705912200000|2024-01-22 08:30:00|19009.03|19009.03|18999.77|18999.77|19011.28|19011.28|18999.44|18999.44|0
1705912500000|2024-01-22 08:35:00|18999.67|18999.67|19000.19|19000.19|19002.39|19002.39|18999.04|18999.04|0
1705912800000|2024-01-22 08:40:00|19000.28|19000.28|19003.05|19003.05|19003.98|19003.98|18997.7|18997.7|0
1705913100000|2024-01-22 08:45:00|19003.21|19003.21|19006.97|19006.97|19008.28|19008.28|19003.15|19003.15|0
1705913400000|2024-01-22 08:50:00|19007.22|19007.22|19005.33|19005.33|19007.9|19007.9|19004.78|19004.78|0
1705913700000|2024-01-22 08:55:00|19005.35|19005.35|19010.63|19010.63|19011.06|19011.06|19005.24|19005.24|0
1705914000000|2024-01-22 09:00:00|19010.3|19010.3|19016.22|19016.22|19016.22|19016.22|19008.74|19008.74|0
1705914300000|2024-01-22 09:05:00|19016.28|19016.28|19016.52|19016.52|19021.08|19021.08|19016.24|19016.24|0
1705914600000|2024-01-22 09:10:00|19016.5|19016.5|19006.18|19006.18|19016.5|19016.5|19006.18|19006.18|0
1705914900000|2024-01-22 09:15:00|19006.1|19006.1|19010.82|19010.82|19010.93|19010.93|19002.9|19002.9|0
1705915200000|2024-01-22 09:20:00|19011.29|19011.29|19012.24|19012.24|19013.36|19013.36|19010.53|19010.53|0
1705915500000|2024-01-22 09:25:00|19012.14|19012.14|19015.99|19015.99|19017.13|19017.13|19012.14|19012.14|0
1705915800000|2024-01-22 09:30:00|19015.95|19015.95|19007.36|19007.36|19016.14|19016.14|19007.2|19007.2|0
1705916100000|2024-01-22 09:35:00|19007.32|19007.32|19001.56|19001.56|19007.69|19007.69|19000.72|19000.72|0
1705916400000|2024-01-22 09:40:00|19001.73|19001.73|19004.87|19004.87|19005.41|19005.41|19000.51|19000.51|0
1705916700000|2024-01-22 09:45:00|19005.07|19005.07|19003.71|19003.71|19007.53|19007.53|19003.71|19003.71|0
1705917000000|2024-01-22 09:50:00|19003.54|19003.54|19005.45|19005.45|19006.02|19006.02|19003.3|19003.3|0
1705917300000|2024-01-22 09:55:00|19005.53|19005.53|19007.09|19007.09|19007.34|19007.34|19004.81|19004.81|0
1705917600000|2024-01-22 10:00:00|19007.17|19007.17|19001.43|19001.43|19007.59|19007.59|19000.69|19000.69|0
1705917900000|2024-01-22 10:05:00|19001.37|19001.37|19006.06|19006.06|19006.43|19006.43|19001.37|19001.37|0
1705918200000|2024-01-22 10:10:00|19006|19006|19011.84|19011.84|19011.91|19011.91|19006|19006|0
1705918500000|2024-01-22 10:15:00|19011.88|19011.88|19015.04|19015.04|19015.44|19015.44|19011.88|19011.88|0
1705918800000|2024-01-22 10:20:00|19014.79|19014.79|19007.76|19007.76|19014.79|19014.79|19005.77|19005.77|0
1705919100000|2024-01-22 10:25:00|19007.57|19007.57|19008.17|19008.17|19008.75|19008.75|19007.41|19007.41|0
1705919400000|2024-01-22 10:30:00|19008.23|19008.23|19009.49|19009.49|19009.49|19009.49|19005.64|19005.64|0
1705919700000|2024-01-22 10:35:00|19009.59|19009.59|19009.26|19009.26|19010.87|19010.87|19008.88|19008.88|0
1705920000000|2024-01-22 10:40:00|19009.53|19009.53|19008.79|19008.79|19011.75|19011.75|19008.79|19008.79|0
1705920300000|2024-01-22 10:45:00|19008.86|19008.86|19008.07|19008.07|19008.86|19008.86|19007.19|19007.19|0
1705920600000|2024-01-22 10:50:00|19008.19|19008.19|19014.18|19014.18|19014.56|19014.56|19008.19|19008.19|0
1705920900000|2024-01-22 10:55:00|19014.15|19014.15|19011.17|19011.17|19014.19|19014.19|19011.17|19011.17|0
1705921200000|2024-01-22 11:00:00|19011.19|19011.19|19009.21|19009.21|19011.69|19011.69|19009.12|19009.12|0
1705921500000|2024-01-22 11:05:00|19009.14|19009.14|19011.78|19011.78|19012.52|19012.52|19009.1|19009.1|0
1705921800000|2024-01-22 11:10:00|19011.64|19011.64|19012.35|19012.35|19012.38|19012.38|19011.05|19011.05|0
1705922100000|2024-01-22 11:15:00|19012.47|19012.47|19015.55|19015.55|19016.48|19016.48|19012.36|19012.36|0
1705922400000|2024-01-22 11:20:00|19015.41|19015.41|19018.25|19018.25|19018.51|19018.51|19014.05|19014.05|0
1705922700000|2024-01-22 11:25:00|19017.88|19017.88|19012.24|19012.24|19018.07|19018.07|19012.06|19012.06|0
1705923000000|2024-01-22 11:30:00|19012.21|19012.21|19014.23|19014.23|19014.23|19014.23|19010.4|19010.4|0
1705923300000|2024-01-22 11:35:00|19014.29|19014.29|19017.57|19017.57|19018.01|19018.01|19014.21|19014.21|0
1705923600000|2024-01-22 11:40:00|19017.63|19017.63|19018.92|19018.92|19019.58|19019.58|19017.45|19017.45|0
1705923900000|2024-01-22 11:45:00|19019.13|19019.13|19018.73|19018.73|19020.98|19020.98|19018.35|19018.35|0
1705924200000|2024-01-22 11:50:00|19018.21|19018.21|19017.6|19017.6|19018.41|19018.41|19016.68|19016.68|0
1705924500000|2024-01-22 11:55:00|19017.66|19017.66|19018.53|19018.53|19021.3|19021.3|19017.6|19017.6|0
1705924800000|2024-01-22 12:00:00|19018.51|19018.51|19016.99|19016.99|19018.53|19018.53|19015.67|19015.67|0
1705925100000|2024-01-22 12:05:00|19017.02|19017.02|19014.48|19014.48|19017.2|19017.2|19014.22|19014.22|0
1705925400000|2024-01-22 12:10:00|19014.56|19014.56|19011.91|19011.91|19014.75|19014.75|19011.86|19011.86|0
1705925700000|2024-01-22 12:15:00|19011.67|19011.67|19002.09|19002.09|19011.77|19011.77|19002.06|19002.06|0
1705926000000|2024-01-22 12:20:00|19001.99|19001.99|18997.66|18997.66|19002.5|19002.5|18997.66|18997.66|0
1705926300000|2024-01-22 12:25:00|18997.61|18997.61|18998.24|18998.24|18998.86|18998.86|18996.08|18996.08|0
1705926600000|2024-01-22 12:30:00|18998.28|18998.28|19001.15|19001.15|19001.49|19001.49|18997.34|18997.34|0
1705926900000|2024-01-22 12:35:00|19001.2|19001.2|19000.74|19000.74|19001.48|19001.48|19000.04|19000.04|0
1705927200000|2024-01-22 12:40:00|19000.65|19000.65|18998.72|18998.72|19000.65|19000.65|18998.41|18998.41|0
1705927500000|2024-01-22 12:45:00|18998.61|18998.61|18992.5|18992.5|18998.69|18998.69|18992.18|18992.18|0
1705927800000|2024-01-22 12:50:00|18992.44|18992.44|18994.29|18994.29|18994.38|18994.38|18989.93|18989.93|0
1705928100000|2024-01-22 12:55:00|18994.36|18994.36|18998.59|18998.59|18999.07|18999.07|18994|18994|0
1705928400000|2024-01-22 13:00:00|18998.73|18998.73|19001.77|19001.77|19001.88|19001.88|18997.83|18997.83|0
1705928700000|2024-01-22 13:05:00|19001.76|19001.76|19000.42|19000.42|19002.22|19002.22|19000.24|19000.24|0
1705929000000|2024-01-22 13:10:00|19000.46|19000.46|18996.23|18996.23|19000.56|19000.56|18995.89|18995.89|0
1705929300000|2024-01-22 13:15:00|18996.3|18996.3|18990.1|18990.1|18996.3|18996.3|18990.1|18990.1|0
1705929600000|2024-01-22 13:20:00|18990.34|18990.34|18990.48|18990.48|18991.06|18991.06|18986.78|18986.78|0
1705929900000|2024-01-22 13:25:00|18990.65|18990.65|18992.38|18992.38|18992.65|18992.65|18990.08|18990.08|0
1705930200000|2024-01-22 13:30:00|18992.51|18992.51|18988.01|18988.01|18993.84|18993.84|18988.01|18988.01|0
1705930500000|2024-01-22 13:35:00|18987.86|18987.86|18981.25|18981.25|18988.65|18988.65|18980.72|18980.72|0
1705930800000|2024-01-22 13:40:00|18981.35|18981.35|18980|18980|18985.48|18985.48|18980|18980|0
1705931100000|2024-01-22 13:45:00|18980.04|18980.04|18982.49|18982.49|18982.49|18982.49|18978.67|18978.67|0
1705931400000|2024-01-22 13:50:00|18982.45|18982.45|18991.16|18991.16|18991.16|18991.16|18982.07|18982.07|0
1705931700000|2024-01-22 13:55:00|18991.23|18991.23|18994.51|18994.51|18995.24|18995.24|18991.13|18991.13|0
1705932000000|2024-01-22 14:00:00|18994.4|18994.4|18994.86|18994.86|18996.06|18996.06|18994.2|18994.2|0
1705932300000|2024-01-22 14:05:00|18995.04|18995.04|18997.44|18997.44|18997.58|18997.58|18994.55|18994.55|0
1705932600000|2024-01-22 14:10:00|18997.33|18997.33|18998.32|18998.32|18998.32|18998.32|18996.2|18996.2|0
1705932900000|2024-01-22 14:15:00|18998.14|18998.14|19000.86|19000.86|19000.92|19000.92|18997.42|18997.42|0
1705933200000|2024-01-22 14:20:00|19000.82|19000.82|19005.95|19005.95|19007.4|19007.4|19000.78|19000.78|0
1705933500000|2024-01-22 14:25:00|19006.03|19006.03|19009.54|19009.54|19011.14|19011.14|19005.64|19005.64|0
1705933800000|2024-01-22 14:30:00|19009.45|19009.45|19036.4|19036.4|19036.63|19036.63|19008.89|19008.89|0
1705934100000|2024-01-22 14:35:00|19036.28|19036.28|19035.79|19035.79|19040.7|19040.7|19033.94|19033.94|0
1705934400000|2024-01-22 14:40:00|19035.95|19035.95|19025.79|19025.79|19040|19040|19025.6|19025.6|0
1705934700000|2024-01-22 14:45:00|19025.73|19025.73|19034.77|19034.77|19034.87|19034.87|19024.88|19024.88|0
1705935000000|2024-01-22 14:50:00|19035|19035|19035.5|19035.5|19039.54|19039.54|19033.17|19033.17|0
1705935300000|2024-01-22 14:55:00|19035.46|19035.46|19051.12|19051.12|19051.22|19051.22|19035.33|19035.33|0
1705935600000|2024-01-22 15:00:00|19051.19|19051.19|19058.15|19058.15|19063.49|19063.49|19051.19|19051.19|0
1705935900000|2024-01-22 15:05:00|19058.21|19058.21|19059.97|19059.97|19061.64|19061.64|19057.98|19057.98|0
1705936200000|2024-01-22 15:10:00|19059.9|19059.9|19066.39|19066.39|19066.77|19066.77|19059.13|19059.13|0
1705936500000|2024-01-22 15:15:00|19066.44|19066.44|19064.6|19064.6|19073.72|19073.72|19064.01|19064.01|0
1705936800000|2024-01-22 15:20:00|19064.53|19064.53|19063.84|19063.84|19064.88|19064.88|19061.58|19061.58|0
1705937100000|2024-01-22 15:25:00|19063.78|19063.78|19069.79|19069.79|19070.57|19070.57|19063.78|19063.78|0
1705937400000|2024-01-22 15:30:00|19069.83|19069.83|19075.96|19075.96|19076.07|19076.07|19066.74|19066.74|0
1705937700000|2024-01-22 15:35:00|19075.68|19075.68|19074.7|19074.7|19075.68|19075.68|19070.73|19070.73|0
1705938000000|2024-01-22 15:40:00|19074.83|19074.83|19082.61|19082.61|19083.62|19083.62|19074.75|19074.75|0
1705938300000|2024-01-22 15:45:00|19082.59|19082.59|19074.64|19074.64|19085.97|19085.97|19074.64|19074.64|0
1705938600000|2024-01-22 15:50:00|19074.57|19074.57|19077.29|19077.29|19077.91|19077.91|19070.65|19070.65|0
1705938900000|2024-01-22 15:55:00|19077.43|19077.43|19081.52|19081.52|19082.11|19082.11|19077.31|19077.31|0
1705939200000|2024-01-22 16:00:00|19081.41|19081.41|19068.32|19068.32|19081.55|19081.55|19066.34|19066.34|0
1705939500000|2024-01-22 16:05:00|19068.28|19068.28|19067.78|19067.78|19072.04|19072.04|19067.78|19067.78|0
1705939800000|2024-01-22 16:10:00|19067.69|19067.69|19070.66|19070.66|19071.09|19071.09|19067.18|19067.18|0
1705940100000|2024-01-22 16:15:00|19070.77|19070.77|19082.63|19082.63|19082.83|19082.83|19070.56|19070.56|0
1705940400000|2024-01-22 16:20:00|19082.55|19082.55|19080.72|19080.72|19084.6|19084.6|19079.68|19079.68|0
1705940700000|2024-01-22 16:25:00|19080.79|19080.79|19078.18|19078.18|19084.26|19084.26|19076.88|19076.88|0
1705997700000|2024-01-23 08:15:00|19115.67|19115.67|19096.67|19096.67|19115.74|19115.74|19096.17|19096.17|0
1705998000000|2024-01-23 08:20:00|19096.5|19096.5|19086.11|19086.11|19096.92|19096.92|19085.81|19085.81|0
1705998300000|2024-01-23 08:25:00|19086.28|19086.28|19075.65|19075.65|19087.4|19087.4|19074.35|19074.35|0
1705998600000|2024-01-23 08:30:00|19075.56|19075.56|19087.29|19087.29|19090.82|19090.82|19073.95|19073.95|0
1705998900000|2024-01-23 08:35:00|19087.55|19087.55|19073.18|19073.18|19088.29|19088.29|19073.18|19073.18|0
1705999200000|2024-01-23 08:40:00|19073.32|19073.32|19066.31|19066.31|19073.32|19073.32|19066.31|19066.31|0
1705999500000|2024-01-23 08:45:00|19066.49|19066.49|19062.84|19062.84|19067.28|19067.28|19062.81|19062.81|0
1705999800000|2024-01-23 08:50:00|19062.68|19062.68|19058.9|19058.9|19062.68|19062.68|19055.78|19055.78|0
1706000100000|2024-01-23 08:55:00|19059.08|19059.08|19065.17|19065.17|19065.69|19065.69|19059.08|19059.08|0
1706000400000|2024-01-23 09:00:00|19065.35|19065.35|19057.32|19057.32|19070.51|19070.51|19057.32|19057.32|0
1706000700000|2024-01-23 09:05:00|19057.13|19057.13|19050.69|19050.69|19057.13|19057.13|19049.24|19049.24|0
1706001000000|2024-01-23 09:10:00|19050.62|19050.62|19061.55|19061.55|19061.68|19061.68|19050.38|19050.38|0
1706001300000|2024-01-23 09:15:00|19061.76|19061.76|19071.87|19071.87|19071.96|19071.96|19059.99|19059.99|0
1706001600000|2024-01-23 09:20:00|19071.94|19071.94|19072.2|19072.2|19072.39|19072.39|19068.88|19068.88|0
1706001900000|2024-01-23 09:25:00|19072.16|19072.16|19071.38|19071.38|19075.37|19075.37|19071.22|19071.22|0
1706002200000|2024-01-23 09:30:00|19071.57|19071.57|19070.67|19070.67|19072.64|19072.64|19068.49|19068.49|0
1706002500000|2024-01-23 09:35:00|19070.54|19070.54|19072.33|19072.33|19074.77|19074.77|19069.53|19069.53|0
1706002800000|2024-01-23 09:40:00|19072.28|19072.28|19070.63|19070.63|19072.63|19072.63|19070.3|19070.3|0
1706003100000|2024-01-23 09:45:00|19070.21|19070.21|19062.43|19062.43|19070.28|19070.28|19062.18|19062.18|0
1706003400000|2024-01-23 09:50:00|19062.48|19062.48|19057.6|19057.6|19062.65|19062.65|19057.51|19057.51|0
1706003700000|2024-01-23 09:55:00|19057.68|19057.68|19056.43|19056.43|19061.56|19061.56|19054.73|19054.73|0
1706004000000|2024-01-23 10:00:00|19056.37|19056.37|19053.19|19053.19|19056.56|19056.56|19051.7|19051.7|0
1706004300000|2024-01-23 10:05:00|19053.12|19053.12|19039.88|19039.88|19053.29|19053.29|19039.87|19039.87|0
1706004600000|2024-01-23 10:10:00|19039.8|19039.8|19037.27|19037.27|19039.8|19039.8|19035.84|19035.84|0
1706004900000|2024-01-23 10:15:00|19037.21|19037.21|19034.97|19034.97|19037.21|19037.21|19033.86|19033.86|0
1706005200000|2024-01-23 10:20:00|19034.89|19034.89|19038.42|19038.42|19040.21|19040.21|19033.93|19033.93|0
1706005500000|2024-01-23 10:25:00|19038.46|19038.46|19037.22|19037.22|19038.75|19038.75|19035.69|19035.69|0
1706005800000|2024-01-23 10:30:00|19037.17|19037.17|19030.53|19030.53|19037.99|19037.99|19030.46|19030.46|0
1706006100000|2024-01-23 10:35:00|19030.43|19030.43|19028.19|19028.19|19030.98|19030.98|19028.05|19028.05|0
1706006400000|2024-01-23 10:40:00|19028.29|19028.29|19025.41|19025.41|19031.37|19031.37|19025.23|19025.23|0
1706006700000|2024-01-23 10:45:00|19025.31|19025.31|19026.46|19026.46|19026.46|19026.46|19022.32|19022.32|0
1706007000000|2024-01-23 10:50:00|19026.64|19026.64|19035.46|19035.46|19035.46|19035.46|19026.59|19026.59|0
1706007300000|2024-01-23 10:55:00|19035.99|19035.99|19056.07|19056.07|19056.17|19056.17|19035.99|19035.99|0
1706007600000|2024-01-23 11:00:00|19056.02|19056.02|19065.66|19065.66|19065.98|19065.98|19055.99|19055.99|0
1706007900000|2024-01-23 11:05:00|19065.73|19065.73|19092.78|19092.78|19093.55|19093.55|19065.73|19065.73|0
1706008200000|2024-01-23 11:10:00|19092.83|19092.83|19099.74|19099.74|19100.13|19100.13|19092.69|19092.69|0
1706008500000|2024-01-23 11:15:00|19099.51|19099.51|19096.1|19096.1|19099.96|19099.96|19095.96|19095.96|0
1706008800000|2024-01-23 11:20:00|19096.04|19096.04|19101.14|19101.14|19101.48|19101.48|19092.7|19092.7|0
1706009100000|2024-01-23 11:25:00|19101.09|19101.09|19101.38|19101.38|19103.29|19103.29|19100.16|19100.16|0
1706009400000|2024-01-23 11:30:00|19101.25|19101.25|19108.68|19108.68|19109.21|19109.21|19101.22|19101.22|0
1706009700000|2024-01-23 11:35:00|19108.8|19108.8|19114.2|19114.2|19114.89|19114.89|19107.24|19107.24|0
1706010000000|2024-01-23 11:40:00|19114.14|19114.14|19115.73|19115.73|19115.73|19115.73|19113.6|19113.6|0
1706010300000|2024-01-23 11:45:00|19115.84|19115.84|19113.07|19113.07|19117.35|19117.35|19112.71|19112.71|0
1706010600000|2024-01-23 11:50:00|19112.99|19112.99|19112.25|19112.25|19113.4|19113.4|19109.95|19109.95|0
1706010900000|2024-01-23 11:55:00|19112.02|19112.02|19107.74|19107.74|19112.14|19112.14|19107.44|19107.44|0
1706011200000|2024-01-23 12:00:00|19107.8|19107.8|19106.91|19106.91|19108.08|19108.08|19105.96|19105.96|0
1706011500000|2024-01-23 12:05:00|19106.81|19106.81|19107.82|19107.82|19107.88|19107.88|19105.54|19105.54|0
1706011800000|2024-01-23 12:10:00|19108.04|19108.04|19106.39|19106.39|19108.05|19108.05|19105.7|19105.7|0
1706012100000|2024-01-23 12:15:00|19106.44|19106.44|19098.49|19098.49|19106.44|19106.44|19097.74|19097.74|0
1706012400000|2024-01-23 12:20:00|19098.62|19098.62|19099.67|19099.67|19099.7|19099.7|19097.91|19097.91|0
1706012700000|2024-01-23 12:25:00|19099.84|19099.84|19099.97|19099.97|19100.85|19100.85|19098.61|19098.61|0
1706013000000|2024-01-23 12:30:00|19100.05|19100.05|19091.45|19091.45|19100.24|19100.24|19090.21|19090.21|0
1706013300000|2024-01-23 12:35:00|19091.48|19091.48|19087.05|19087.05|19091.53|19091.53|19086.85|19086.85|0
1706013600000|2024-01-23 12:40:00|19087.18|19087.18|19081.08|19081.08|19087.3|19087.3|19081|19081|0
1706013900000|2024-01-23 12:45:00|19081.02|19081.02|19093.98|19093.98|19093.98|19093.98|19078.81|19078.81|0
1706014200000|2024-01-23 12:50:00|19094.23|19094.23|19115.41|19115.41|19115.49|19115.49|19094.23|19094.23|0
1706014500000|2024-01-23 12:55:00|19115.54|19115.54|19128.43|19128.43|19128.43|19128.43|19115.39|19115.39|0
1706014800000|2024-01-23 13:00:00|19128.42|19128.42|19130.08|19130.08|19130.81|19130.81|19128.37|19128.37|0
1706015100000|2024-01-23 13:05:00|19129.95|19129.95|19139.05|19139.05|19139.64|19139.64|19129.56|19129.56|0
1706015400000|2024-01-23 13:10:00|19139.01|19139.01|19138.03|19138.03|19139.18|19139.18|19134.78|19134.78|0
1706015700000|2024-01-23 13:15:00|19138.17|19138.17|19132.45|19132.45|19138.27|19138.27|19131.49|19131.49|0
1706016000000|2024-01-23 13:20:00|19132.42|19132.42|19126.1|19126.1|19132.42|19132.42|19125.98|19125.98|0
1706016300000|2024-01-23 13:25:00|19125.99|19125.99|19111.49|19111.49|19126.02|19126.02|19111.26|19111.26|0
1706016600000|2024-01-23 13:30:00|19111.55|19111.55|19115.8|19115.8|19116.12|19116.12|19109.91|19109.91|0
1706016900000|2024-01-23 13:35:00|19115.88|19115.88|19113.75|19113.75|19116|19116|19113.2|19113.2|0
1706017200000|2024-01-23 13:40:00|19113.64|19113.64|19105.03|19105.03|19113.93|19113.93|19104.92|19104.92|0
1706017500000|2024-01-23 13:45:00|19104.83|19104.83|19100|19100|19104.93|19104.93|19099.75|19099.75|0
1706017800000|2024-01-23 13:50:00|19100.26|19100.26|19096.05|19096.05|19101.12|19101.12|19096.05|19096.05|0
1706018100000|2024-01-23 13:55:00|19096.17|19096.17|19081.46|19081.46|19096.17|19096.17|19081.15|19081.15|0
1706018400000|2024-01-23 14:00:00|19081.33|19081.33|19082.85|19082.85|19083.08|19083.08|19077.16|19077.16|0
1706018700000|2024-01-23 14:05:00|19082.98|19082.98|19083.74|19083.74|19085.17|19085.17|19082.06|19082.06|0
1706019000000|2024-01-23 14:10:00|19083.86|19083.86|19089.87|19089.87|19091.04|19091.04|19082.3|19082.3|0
1706019300000|2024-01-23 14:15:00|19089.63|19089.63|19087.02|19087.02|19091.7|19091.7|19086.92|19086.92|0
1706019600000|2024-01-23 14:20:00|19086.94|19086.94|19086.49|19086.49|19087.01|19087.01|19081.59|19081.59|0
1706019900000|2024-01-23 14:25:00|19086.7|19086.7|19090.64|19090.64|19091.9|19091.9|19085.83|19085.83|0
1706020200000|2024-01-23 14:30:00|19090.6|19090.6|19082.57|19082.57|19096.37|19096.37|19082.34|19082.34|0
1706020500000|2024-01-23 14:35:00|19082.41|19082.41|19095.47|19095.47|19095.71|19095.71|19080.72|19080.72|0
1706020800000|2024-01-23 14:40:00|19095.26|19095.26|19089.17|19089.17|19095.49|19095.49|19086.27|19086.27|0
1706021100000|2024-01-23 14:45:00|19089.24|19089.24|19089.35|19089.35|19089.52|19089.52|19084.28|19084.28|0
1706021400000|2024-01-23 14:50:00|19089.1|19089.1|19081.33|19081.33|19089.99|19089.99|19081.33|19081.33|0
1706021700000|2024-01-23 14:55:00|19081.26|19081.26|19082.16|19082.16|19082.27|19082.27|19077.7|19077.7|0
1706022000000|2024-01-23 15:00:00|19082.09|19082.09|19075.19|19075.19|19083.74|19083.74|19074.07|19074.07|0
1706022300000|2024-01-23 15:05:00|19075.27|19075.27|19082.76|19082.76|19082.76|19082.76|19075.18|19075.18|0
1706022600000|2024-01-23 15:10:00|19082.71|19082.71|19080.13|19080.13|19086.63|19086.63|19080.02|19080.02|0
1706022900000|2024-01-23 15:15:00|19079.96|19079.96|19087.94|19087.94|19088.29|19088.29|19079.81|19079.81|0
1706023200000|2024-01-23 15:20:00|19087.86|19087.86|19080.39|19080.39|19090.43|19090.43|19079.24|19079.24|0
1706023500000|2024-01-23 15:25:00|19080.34|19080.34|19090.33|19090.33|19090.53|19090.53|19080.11|19080.11|0
1706023800000|2024-01-23 15:30:00|19090.36|19090.36|19076.3|19076.3|19090.55|19090.55|19075.43|19075.43|0
1706024100000|2024-01-23 15:35:00|19076.38|19076.38|19070.49|19070.49|19076.5|19076.5|19069.96|19069.96|0
1706024400000|2024-01-23 15:40:00|19070.55|19070.55|19054.58|19054.58|19070.57|19070.57|19054.58|19054.58|0
1706024700000|2024-01-23 15:45:00|19054.5|19054.5|19045.26|19045.26|19054.5|19054.5|19042.82|19042.82|0
1706025000000|2024-01-23 15:50:00|19045.23|19045.23|19040.92|19040.92|19045.73|19045.73|19039.28|19039.28|0
1706025300000|2024-01-23 15:55:00|19041.12|19041.12|19037.49|19037.49|19045.01|19045.01|19037.39|19037.39|0
1706025600000|2024-01-23 16:00:00|19037.41|19037.41|19043.63|19043.63|19043.7|19043.7|19037.09|19037.09|0
1706025900000|2024-01-23 16:05:00|19043.7|19043.7|19048.11|19048.11|19048.11|19048.11|19043.16|19043.16|0
1706026200000|2024-01-23 16:10:00|19047.94|19047.94|19036.61|19036.61|19051.25|19051.25|19036.61|19036.61|0
1706026500000|2024-01-23 16:15:00|19036.68|19036.68|19015.41|19015.41|19036.91|19036.91|19015.41|19015.41|0
1706026800000|2024-01-23 16:20:00|19015.38|19015.38|19004.35|19004.35|19015.38|19015.38|19003.96|19003.96|0
1706027100000|2024-01-23 16:25:00|19004.34|19004.34|18996.3|18996.3|19004.35|19004.35|18995.11|18995.11|0
1706084100000|2024-01-24 08:15:00|19078.67|19078.67|19082.32|19082.32|19084.94|19084.94|19078.16|19078.16|0
1706084400000|2024-01-24 08:20:00|19082.53|19082.53|19062.07|19062.07|19082.53|19082.53|19061.65|19061.65|0
1706084700000|2024-01-24 08:25:00|19061.95|19061.95|19057.28|19057.28|19062.06|19062.06|19057.28|19057.28|0
1706085000000|2024-01-24 08:30:00|19056.93|19056.93|19078.54|19078.54|19078.54|19078.54|19056.21|19056.21|0
1706085300000|2024-01-24 08:35:00|19078.66|19078.66|19078.6|19078.6|19080.81|19080.81|19076.89|19076.89|0
1706085600000|2024-01-24 08:40:00|19078.41|19078.41|19067.73|19067.73|19078.49|19078.49|19067.73|19067.73|0
1706085900000|2024-01-24 08:45:00|19066.8|19066.8|19062.43|19062.43|19066.8|19066.8|19062.18|19062.18|0
1706086200000|2024-01-24 08:50:00|19062.54|19062.54|19072.1|19072.1|19072.73|19072.73|19062.54|19062.54|0
1706086500000|2024-01-24 08:55:00|19072.15|19072.15|19077.47|19077.47|19079.63|19079.63|19072.15|19072.15|0
1706086800000|2024-01-24 09:00:00|19077.65|19077.65|19086.96|19086.96|19087.57|19087.57|19076.28|19076.28|0
1706087100000|2024-01-24 09:05:00|19086.82|19086.82|19090.74|19090.74|19091.36|19091.36|19086.18|19086.18|0
1706087400000|2024-01-24 09:10:00|19090.81|19090.81|19094.71|19094.71|19094.94|19094.94|19089.98|19089.98|0
1706087700000|2024-01-24 09:15:00|19094.97|19094.97|19103.92|19103.92|19103.92|19103.92|19094.77|19094.77|0
1706088000000|2024-01-24 09:20:00|19103.96|19103.96|19112.91|19112.91|19113.57|19113.57|19103.96|19103.96|0
1706088300000|2024-01-24 09:25:00|19112.72|19112.72|19114.21|19114.21|19115.19|19115.19|19112|19112|0
1706088600000|2024-01-24 09:30:00|19114.05|19114.05|19110.87|19110.87|19114.05|19114.05|19108|19108|0
1706088900000|2024-01-24 09:35:00|19110.82|19110.82|19120.13|19120.13|19121.64|19121.64|19109.97|19109.97|0
1706089200000|2024-01-24 09:40:00|19119.94|19119.94|19122.11|19122.11|19123.35|19123.35|19119.64|19119.64|0
1706089500000|2024-01-24 09:45:00|19122.26|19122.26|19116.14|19116.14|19123.75|19123.75|19116.14|19116.14|0
1706089800000|2024-01-24 09:50:00|19116.22|19116.22|19119.55|19119.55|19119.55|19119.55|19115.65|19115.65|0
1706090100000|2024-01-24 09:55:00|19119.69|19119.69|19129.05|19129.05|19129.44|19129.44|19119.69|19119.69|0
1706090400000|2024-01-24 10:00:00|19128.97|19128.97|19131.36|19131.36|19133.75|19133.75|19128.31|19128.31|0
1706090700000|2024-01-24 10:05:00|19131.43|19131.43|19130.96|19130.96|19133.85|19133.85|19129.81|19129.81|0
1706091000000|2024-01-24 10:10:00|19131.08|19131.08|19130.08|19130.08|19133.72|19133.72|19130.05|19130.05|0
1706091300000|2024-01-24 10:15:00|19130.14|19130.14|19127.17|19127.17|19131.9|19131.9|19127.17|19127.17|0
1706091600000|2024-01-24 10:20:00|19127.11|19127.11|19135.93|19135.93|19136.89|19136.89|19126.73|19126.73|0
1706091900000|2024-01-24 10:25:00|19136.15|19136.15|19138.77|19138.77|19138.88|19138.88|19135.62|19135.62|0
1706092200000|2024-01-24 10:30:00|19138.93|19138.93|19143.53|19143.53|19144.1|19144.1|19138.41|19138.41|0
1706092500000|2024-01-24 10:35:00|19143.65|19143.65|19142.69|19142.69|19145.02|19145.02|19141.85|19141.85|0
1706092800000|2024-01-24 10:40:00|19142.64|19142.64|19137.77|19137.77|19144.07|19144.07|19137.57|19137.57|0
1706093100000|2024-01-24 10:45:00|19137.57|19137.57|19136.61|19136.61|19138.29|19138.29|19136.19|19136.19|0
1706093400000|2024-01-24 10:50:00|19136.72|19136.72|19141.97|19141.97|19141.97|19141.97|19136.43|19136.43|0
1706093700000|2024-01-24 10:55:00|19142.14|19142.14|19150.1|19150.1|19150.14|19150.14|19141.94|19141.94|0
1706094000000|2024-01-24 11:00:00|19150.63|19150.63|19156.08|19156.08|19156.22|19156.22|19150.63|19150.63|0
1706094300000|2024-01-24 11:05:00|19156.23|19156.23|19167.02|19167.02|19167.02|19167.02|19155.77|19155.77|0
1706094600000|2024-01-24 11:10:00|19166.98|19166.98|19161.39|19161.39|19167.82|19167.82|19160.48|19160.48|0
1706094900000|2024-01-24 11:15:00|19161.35|19161.35|19164.98|19164.98|19165.24|19165.24|19161.1|19161.1|0
1706095200000|2024-01-24 11:20:00|19165.03|19165.03|19162.26|19162.26|19165.07|19165.07|19159.33|19159.33|0
1706095500000|2024-01-24 11:25:00|19162.42|19162.42|19165.44|19165.44|19166.64|19166.64|19162.21|19162.21|0
1706095800000|2024-01-24 11:30:00|19165.33|19165.33|19163.49|19163.49|19165.52|19165.52|19162.86|19162.86|0
1706096100000|2024-01-24 11:35:00|19163.35|19163.35|19158.7|19158.7|19163.35|19163.35|19157.84|19157.84|0
1706096400000|2024-01-24 11:40:00|19158.61|19158.61|19154.8|19154.8|19160.47|19160.47|19154.66|19154.66|0
1706096700000|2024-01-24 11:45:00|19154.75|19154.75|19145.18|19145.18|19154.75|19154.75|19145.01|19145.01|0
1706097000000|2024-01-24 11:50:00|19145.13|19145.13|19140.86|19140.86|19146.15|19146.15|19140.67|19140.67|0
1706097300000|2024-01-24 11:55:00|19140.53|19140.53|19136.83|19136.83|19140.53|19140.53|19136.83|19136.83|0
1706097600000|2024-01-24 12:00:00|19136.79|19136.79|19138.54|19138.54|19138.54|19138.54|19135.77|19135.77|0
1706097900000|2024-01-24 12:05:00|19138.8|19138.8|19142.62|19142.62|19142.94|19142.94|19138.31|19138.31|0
1706098200000|2024-01-24 12:10:00|19142.46|19142.46|19140.57|19140.57|19142.84|19142.84|19140.43|19140.43|0
1706098500000|2024-01-24 12:15:00|19140.68|19140.68|19139.36|19139.36|19141.39|19141.39|19138.25|19138.25|0
1706098800000|2024-01-24 12:20:00|19139.25|19139.25|19128.79|19128.79|19139.26|19139.26|19128.29|19128.29|0
1706099100000|2024-01-24 12:25:00|19128.7|19128.7|19125.22|19125.22|19128.79|19128.79|19124.68|19124.68|0
1706099400000|2024-01-24 12:30:00|19125.25|19125.25|19124.35|19124.35|19125.25|19125.25|19122.63|19122.63|0
1706099700000|2024-01-24 12:35:00|19124.31|19124.31|19123.05|19123.05|19124.62|19124.62|19122.64|19122.64|0
1706100000000|2024-01-24 12:40:00|19122.97|19122.97|19123.03|19123.03|19124.72|19124.72|19122.93|19122.93|0
1706100300000|2024-01-24 12:45:00|19123.14|19123.14|19125.32|19125.32|19125.37|19125.37|19122.45|19122.45|0
1706100600000|2024-01-24 12:50:00|19125.31|19125.31|19120.65|19120.65|19125.31|19125.31|19118.78|19118.78|0
1706100900000|2024-01-24 12:55:00|19120.58|19120.58|19120.95|19120.95|19122.51|19122.51|19119.92|19119.92|0
1706101200000|2024-01-24 13:00:00|19120.99|19120.99|19126.22|19126.22|19126.39|19126.39|19120.41|19120.41|0
1706101500000|2024-01-24 13:05:00|19126.13|19126.13|19124.77|19124.77|19128.03|19128.03|19124.7|19124.7|0
1706101800000|2024-01-24 13:10:00|19124.72|19124.72|19123.99|19123.99|19125.39|19125.39|19123.72|19123.72|0
1706102100000|2024-01-24 13:15:00|19123.81|19123.81|19121.07|19121.07|19124.2|19124.2|19119.99|19119.99|0
1706102400000|2024-01-24 13:20:00|19120.91|19120.91|19119.63|19119.63|19122.32|19122.32|19119.61|19119.61|0
1706102700000|2024-01-24 13:25:00|19119.67|19119.67|19118.73|19118.73|19119.67|19119.67|19118.25|19118.25|0
1706103000000|2024-01-24 13:30:00|19118.79|19118.79|19129.78|19129.78|19130.31|19130.31|19118.79|19118.79|0
1706103300000|2024-01-24 13:35:00|19129.8|19129.8|19134.88|19134.88|19134.95|19134.95|19129.5|19129.5|0
1706103600000|2024-01-24 13:40:00|19134.83|19134.83|19133.32|19133.32|19134.83|19134.83|19131.4|19131.4|0
1706103900000|2024-01-24 13:45:00|19133.27|19133.27|19134.12|19134.12|19134.29|19134.29|19131.13|19131.13|0
1706104200000|2024-01-24 13:50:00|19134.25|19134.25|19135.51|19135.51|19135.97|19135.97|19133.04|19133.04|0
1706104500000|2024-01-24 13:55:00|19135.46|19135.46|19135.78|19135.78|19136.08|19136.08|19133.84|19133.84|0
1706104800000|2024-01-24 14:00:00|19135.71|19135.71|19131.6|19131.6|19136.06|19136.06|19131.06|19131.06|0
1706105100000|2024-01-24 14:05:00|19131.52|19131.52|19131.92|19131.92|19132.99|19132.99|19131.32|19131.32|0
1706105400000|2024-01-24 14:10:00|19131.82|19131.82|19135.82|19135.82|19135.87|19135.87|19130.51|19130.51|0
1706105700000|2024-01-24 14:15:00|19135.87|19135.87|19145.97|19145.97|19145.99|19145.99|19135.66|19135.66|0
1706106000000|2024-01-24 14:20:00|19146.01|19146.01|19147.76|19147.76|19150.04|19150.04|19146.01|19146.01|0
1706106300000|2024-01-24 14:25:00|19147.71|19147.71|19151.19|19151.19|19152.53|19152.53|19147.42|19147.42|0
1706106600000|2024-01-24 14:30:00|19151.03|19151.03|19143.06|19143.06|19151.87|19151.87|19141.25|19141.25|0
1706106900000|2024-01-24 14:35:00|19143.15|19143.15|19156.83|19156.83|19159.28|19159.28|19142.79|19142.79|0
1706107200000|2024-01-24 14:40:00|19156.75|19156.75|19154.94|19154.94|19159.13|19159.13|19153.8|19153.8|0
1706107500000|2024-01-24 14:45:00|19155.12|19155.12|19144.86|19144.86|19155.12|19155.12|19143.35|19143.35|0
1706107800000|2024-01-24 14:50:00|19144.98|19144.98|19147.16|19147.16|19147.47|19147.47|19138.37|19138.37|0
1706108100000|2024-01-24 14:55:00|19147.3|19147.3|19146.66|19146.66|19153.33|19153.33|19146.66|19146.66|0
1706108400000|2024-01-24 15:00:00|19146.49|19146.49|19129.47|19129.47|19147.37|19147.37|19129.47|19129.47|0
1706108700000|2024-01-24 15:05:00|19129.21|19129.21|19134.48|19134.48|19135.95|19135.95|19126.6|19126.6|0
1706109000000|2024-01-24 15:10:00|19134.46|19134.46|19129.52|19129.52|19134.46|19134.46|19128.13|19128.13|0
1706109300000|2024-01-24 15:15:00|19129.66|19129.66|19130.79|19130.79|19130.79|19130.79|19128.34|19128.34|0
1706109600000|2024-01-24 15:20:00|19130.61|19130.61|19126.92|19126.92|19130.61|19130.61|19125.24|19125.24|0
1706109900000|2024-01-24 15:25:00|19126.93|19126.93|19140.12|19140.12|19140.12|19140.12|19126.71|19126.71|0
1706110200000|2024-01-24 15:30:00|19140.07|19140.07|19126.71|19126.71|19141.91|19141.91|19126.71|19126.71|0
1706110500000|2024-01-24 15:35:00|19126.77|19126.77|19127.21|19127.21|19127.58|19127.58|19122.72|19122.72|0
1706110800000|2024-01-24 15:40:00|19127.27|19127.27|19136.34|19136.34|19136.34|19136.34|19127|19127|0
1706111100000|2024-01-24 15:45:00|19136.52|19136.52|19139.58|19139.58|19140.14|19140.14|19136.52|19136.52|0
1706111400000|2024-01-24 15:50:00|19139.73|19139.73|19134.4|19134.4|19139.96|19139.96|19133.73|19133.73|0
1706111700000|2024-01-24 15:55:00|19134.42|19134.42|19133.55|19133.55|19134.99|19134.99|19131.25|19131.25|0
1706112000000|2024-01-24 16:00:00|19133.41|19133.41|19137.63|19137.63|19138.22|19138.22|19133.37|19133.37|0
1706112300000|2024-01-24 16:05:00|19137.44|19137.44|19125.44|19125.44|19137.44|19137.44|19124.91|19124.91|0
1706112600000|2024-01-24 16:10:00|19125.4|19125.4|19129.65|19129.65|19130.28|19130.28|19123.67|19123.67|0
1706112900000|2024-01-24 16:15:00|19129.5|19129.5|19138.96|19138.96|19138.96|19138.96|19129.03|19129.03|0
1706113200000|2024-01-24 16:20:00|19139.11|19139.11|19150.62|19150.62|19150.62|19150.62|19138.65|19138.65|0
1706113500000|2024-01-24 16:25:00|19150.66|19150.66|19162.55|19162.55|19163.11|19163.11|19150.49|19150.49|0
1706170500000|2024-01-25 08:15:00|19112.82|19112.82|19122.38|19122.38|19123.86|19123.86|19112.82|19112.82|0
1706170800000|2024-01-25 08:20:00|19122.15|19122.15|19109.34|19109.34|19122.87|19122.87|19109|19109|0
1706171100000|2024-01-25 08:25:00|19109.37|19109.37|19101.95|19101.95|19109.58|19109.58|19099.89|19099.89|0
1706171400000|2024-01-25 08:30:00|19102.12|19102.12|19119.26|19119.26|19121.39|19121.39|19101.88|19101.88|0
1706171700000|2024-01-25 08:35:00|19119.55|19119.55|19121.68|19121.68|19123.78|19123.78|19118.89|19118.89|0
1706172000000|2024-01-25 08:40:00|19122|19122|19122.95|19122.95|19124.64|19124.64|19121.81|19121.81|0
1706172300000|2024-01-25 08:45:00|19122.56|19122.56|19131.77|19131.77|19132.16|19132.16|19122.38|19122.38|0
1706172600000|2024-01-25 08:50:00|19131.53|19131.53|19136.93|19136.93|19138.65|19138.65|19131.4|19131.4|0
1706172900000|2024-01-25 08:55:00|19136.8|19136.8|19145.19|19145.19|19145.5|19145.5|19136.8|19136.8|0
1706173200000|2024-01-25 09:00:00|19145.24|19145.24|19143.72|19143.72|19145.86|19145.86|19141.62|19141.62|0
1706173500000|2024-01-25 09:05:00|19143.95|19143.95|19141.38|19141.38|19146.18|19146.18|19141.28|19141.28|0
1706173800000|2024-01-25 09:10:00|19141.35|19141.35|19135.14|19135.14|19144.11|19144.11|19135.14|19135.14|0
1706174100000|2024-01-25 09:15:00|19134.94|19134.94|19129.25|19129.25|19134.94|19134.94|19128.15|19128.15|0
1706174400000|2024-01-25 09:20:00|19129.36|19129.36|19125.91|19125.91|19131.31|19131.31|19125.91|19125.91|0
1706174700000|2024-01-25 09:25:00|19125.87|19125.87|19119.59|19119.59|19125.87|19125.87|19118.39|19118.39|0
1706175000000|2024-01-25 09:30:00|19119.54|19119.54|19123.43|19123.43|19123.62|19123.62|19119.35|19119.35|0
1706175300000|2024-01-25 09:35:00|19123.41|19123.41|19130.09|19130.09|19130.23|19130.23|19123.41|19123.41|0
1706175600000|2024-01-25 09:40:00|19129.83|19129.83|19132.73|19132.73|19132.81|19132.81|19129.49|19129.49|0
1706175900000|2024-01-25 09:45:00|19132.89|19132.89|19132.79|19132.79|19134.38|19134.38|19132.31|19132.31|0
1706176200000|2024-01-25 09:50:00|19132.9|19132.9|19139.35|19139.35|19139.72|19139.72|19131.94|19131.94|0
1706176500000|2024-01-25 09:55:00|19139.47|19139.47|19146.65|19146.65|19147.94|19147.94|19139.39|19139.39|0
1706176800000|2024-01-25 10:00:00|19146.75|19146.75|19140.4|19140.4|19146.75|19146.75|19140.32|19140.32|0
1706177100000|2024-01-25 10:05:00|19140.33|19140.33|19122.73|19122.73|19140.33|19140.33|19122.73|19122.73|0
1706177400000|2024-01-25 10:10:00|19122.66|19122.66|19118.91|19118.91|19122.85|19122.85|19114.66|19114.66|0
1706177700000|2024-01-25 10:15:00|19119.17|19119.17|19116.79|19116.79|19120.76|19120.76|19116.41|19116.41|0
1706178000000|2024-01-25 10:20:00|19116.72|19116.72|19116.94|19116.94|19117.68|19117.68|19115.57|19115.57|0
1706178300000|2024-01-25 10:25:00|19116.22|19116.22|19108.32|19108.32|19116.29|19116.29|19108.24|19108.24|0
1706178600000|2024-01-25 10:30:00|19108.25|19108.25|19111.52|19111.52|19111.58|19111.58|19106.1|19106.1|0
1706178900000|2024-01-25 10:35:00|19111.55|19111.55|19115.99|19115.99|19115.99|19115.99|19110.99|19110.99|0
1706179200000|2024-01-25 10:40:00|19116.17|19116.17|19115.42|19115.42|19116.74|19116.74|19115.26|19115.26|0
1706179500000|2024-01-25 10:45:00|19115.52|19115.52|19112.92|19112.92|19116.65|19116.65|19112.73|19112.73|0
1706179800000|2024-01-25 10:50:00|19113|19113|19105.53|19105.53|19113|19113|19105.53|19105.53|0
1706180100000|2024-01-25 10:55:00|19105.45|19105.45|19101.27|19101.27|19105.45|19105.45|19101.03|19101.03|0
1706180400000|2024-01-25 11:00:00|19101.39|19101.39|19097.6|19097.6|19105.42|19105.42|19096.32|19096.32|0
1706180700000|2024-01-25 11:05:00|19097.25|19097.25|19103.05|19103.05|19103.16|19103.16|19096.81|19096.81|0
1706181000000|2024-01-25 11:10:00|19103.27|19103.27|19106.2|19106.2|19107.12|19107.12|19102.68|19102.68|0
1706181300000|2024-01-25 11:15:00|19106.25|19106.25|19108.39|19108.39|19108.66|19108.66|19106.25|19106.25|0
1706181600000|2024-01-25 11:20:00|19108.62|19108.62|19118.3|19118.3|19118.3|19118.3|19108.62|19108.62|0
1706181900000|2024-01-25 11:25:00|19118.25|19118.25|19119.28|19119.28|19119.57|19119.57|19117.95|19117.95|0
1706182200000|2024-01-25 11:30:00|19119.21|19119.21|19113.3|19113.3|19119.5|19119.5|19112.64|19112.64|0
1706182500000|2024-01-25 11:35:00|19113.14|19113.14|19114.25|19114.25|19115.05|19115.05|19112.48|19112.48|0
1706182800000|2024-01-25 11:40:00|19114.03|19114.03|19112.34|19112.34|19114.14|19114.14|19112.19|19112.19|0
1706183100000|2024-01-25 11:45:00|19112.25|19112.25|19114.73|19114.73|19114.73|19114.73|19111.68|19111.68|0
1706183400000|2024-01-25 11:50:00|19114.79|19114.79|19113.71|19113.71|19114.98|19114.98|19112.78|19112.78|0
1706183700000|2024-01-25 11:55:00|19113.67|19113.67|19115.91|19115.91|19116.58|19116.58|19113.67|19113.67|0
1706184000000|2024-01-25 12:00:00|19115.97|19115.97|19120.35|19120.35|19121.1|19121.1|19115.97|19115.97|0
1706184300000|2024-01-25 12:05:00|19120.12|19120.12|19121.42|19121.42|19121.81|19121.81|19119.54|19119.54|0
1706184600000|2024-01-25 12:10:00|19121.56|19121.56|19119.28|19119.28|19122.22|19122.22|19118.93|19118.93|0
1706184900000|2024-01-25 12:15:00|19119.24|19119.24|19114.25|19114.25|19119.28|19119.28|19114.25|19114.25|0
1706185200000|2024-01-25 12:20:00|19114.02|19114.02|19106.12|19106.12|19114.02|19114.02|19105.93|19105.93|0
1706185500000|2024-01-25 12:25:00|19106.07|19106.07|19102.63|19102.63|19106.07|19106.07|19101.53|19101.53|0
1706185800000|2024-01-25 12:30:00|19102.56|19102.56|19100.33|19100.33|19102.99|19102.99|19098.15|19098.15|0
1706186100000|2024-01-25 12:35:00|19100.56|19100.56|19100.19|19100.19|19100.57|19100.57|19098.12|19098.12|0
1706186400000|2024-01-25 12:40:00|19100.12|19100.12|19104.21|19104.21|19104.37|19104.37|19100.08|19100.08|0
1706186700000|2024-01-25 12:45:00|19104.14|19104.14|19103.04|19103.04|19106.55|19106.55|19103.04|19103.04|0
1706187000000|2024-01-25 12:50:00|19103.27|19103.27|19100.22|19100.22|19103.36|19103.36|19100.07|19100.07|0
1706187300000|2024-01-25 12:55:00|19100.17|19100.17|19088.93|19088.93|19100.17|19100.17|19088.42|19088.42|0
1706187600000|2024-01-25 13:00:00|19089|19089|19084.79|19084.79|19089.49|19089.49|19083.33|19083.33|0
1706187900000|2024-01-25 13:05:00|19084.9|19084.9|19089.12|19089.12|19089.12|19089.12|19084.59|19084.59|0
1706188200000|2024-01-25 13:10:00|19089.19|19089.19|19086.74|19086.74|19089.51|19089.51|19086.16|19086.16|0
1706188500000|2024-01-25 13:15:00|19086.57|19086.57|19092.42|19092.42|19092.42|19092.42|19086.17|19086.17|0
1706188800000|2024-01-25 13:20:00|19092.6|19092.6|19100.44|19100.44|19100.69|19100.69|19091.36|19091.36|0
1706189100000|2024-01-25 13:25:00|19100.35|19100.35|19108.56|19108.56|19109.06|19109.06|19100.35|19100.35|0
1706189400000|2024-01-25 13:30:00|19108.16|19108.16|19120.95|19120.95|19121|19121|19098.44|19098.44|0
1706189700000|2024-01-25 13:35:00|19121.06|19121.06|19135.74|19135.74|19135.85|19135.85|19121.06|19121.06|0
1706190000000|2024-01-25 13:40:00|19135.85|19135.85|19126.19|19126.19|19136.73|19136.73|19125.88|19125.88|0
1706190300000|2024-01-25 13:45:00|19126.31|19126.31|19135.48|19135.48|19137.11|19137.11|19125.88|19125.88|0
1706190600000|2024-01-25 13:50:00|19135.41|19135.41|19139.32|19139.32|19139.5|19139.5|19132|19132|0
1706190900000|2024-01-25 13:55:00|19139.26|19139.26|19143.03|19143.03|19144.86|19144.86|19139.15|19139.15|0
1706191200000|2024-01-25 14:00:00|19143.15|19143.15|19173.28|19173.28|19173.85|19173.85|19142.73|19142.73|0
1706191500000|2024-01-25 14:05:00|19173.19|19173.19|19166.4|19166.4|19173.46|19173.46|19163.8|19163.8|0
1706191800000|2024-01-25 14:10:00|19166.51|19166.51|19180.03|19180.03|19180.03|19180.03|19164.14|19164.14|0
1706192100000|2024-01-25 14:15:00|19180.09|19180.09|19180.9|19180.9|19181.74|19181.74|19179.78|19179.78|0
1706192400000|2024-01-25 14:20:00|19180.71|19180.71|19187.37|19187.37|19187.47|19187.47|19180.41|19180.41|0
1706192700000|2024-01-25 14:25:00|19187.47|19187.47|19183.55|19183.55|19188.24|19188.24|19183.55|19183.55|0
1706193000000|2024-01-25 14:30:00|19183.61|19183.61|19177.78|19177.78|19183.61|19183.61|19168.44|19168.44|0
1706193300000|2024-01-25 14:35:00|19177.7|19177.7|19173.74|19173.74|19181.46|19181.46|19173.74|19173.74|0
1706193600000|2024-01-25 14:40:00|19173.6|19173.6|19167.47|19167.47|19173.77|19173.77|19167.47|19167.47|0
1706193900000|2024-01-25 14:45:00|19167.5|19167.5|19179.07|19179.07|19179.25|19179.25|19167.3|19167.3|0
1706194200000|2024-01-25 14:50:00|19179.21|19179.21|19192.22|19192.22|19192.36|19192.36|19178.89|19178.89|0
1706194500000|2024-01-25 14:55:00|19192.18|19192.18|19193.05|19193.05|19193.97|19193.97|19185.44|19185.44|0
1706194800000|2024-01-25 15:00:00|19193.11|19193.11|19178.24|19178.24|19193.99|19193.99|19176.06|19176.06|0
1706195100000|2024-01-25 15:05:00|19178.44|19178.44|19186.35|19186.35|19186.45|19186.45|19178.44|19178.44|0
1706195400000|2024-01-25 15:10:00|19186.31|19186.31|19191.57|19191.57|19191.59|19191.59|19186.27|19186.27|0
1706195700000|2024-01-25 15:15:00|19191.54|19191.54|19186.59|19186.59|19191.63|19191.63|19186.36|19186.36|0
1706196000000|2024-01-25 15:20:00|19186.74|19186.74|19191.01|19191.01|19192.67|19192.67|19186.74|19186.74|0
1706196300000|2024-01-25 15:25:00|19190.7|19190.7|19191.68|19191.68|19193.04|19193.04|19190.34|19190.34|0
1706196600000|2024-01-25 15:30:00|19191.64|19191.64|19191.62|19191.62|19200.11|19200.11|19191.38|19191.38|0
1706196900000|2024-01-25 15:35:00|19191.9|19191.9|19184.79|19184.79|19191.9|19191.9|19183.25|19183.25|0
1706197200000|2024-01-25 15:40:00|19185.11|19185.11|19181.89|19181.89|19185.44|19185.44|19181.81|19181.81|0
1706197500000|2024-01-25 15:45:00|19182.06|19182.06|19181.67|19181.67|19185.11|19185.11|19180.23|19180.23|0
1706197800000|2024-01-25 15:50:00|19181.54|19181.54|19168.61|19168.61|19181.74|19181.74|19168.2|19168.2|0
1706198100000|2024-01-25 15:55:00|19168.55|19168.55|19170.46|19170.46|19171.04|19171.04|19166.63|19166.63|0
1706198400000|2024-01-25 16:00:00|19170.35|19170.35|19166.77|19166.77|19171.62|19171.62|19165.65|19165.65|0
1706198700000|2024-01-25 16:05:00|19166.69|19166.69|19171.08|19171.08|19174.4|19174.4|19166.11|19166.11|0
1706199000000|2024-01-25 16:10:00|19171.28|19171.28|19186.67|19186.67|19186.67|19186.67|19171.17|19171.17|0
1706199300000|2024-01-25 16:15:00|19186.83|19186.83|19201.59|19201.59|19202.1|19202.1|19186.83|19186.83|0
1706199600000|2024-01-25 16:20:00|19201.53|19201.53|19202.29|19202.29|19204.71|19204.71|19200.87|19200.87|0
1706199900000|2024-01-25 16:25:00|19202.36|19202.36|19202.43|19202.43|19203.05|19203.05|19196.86|19196.86|0
1706256900000|2024-01-26 08:15:00|19204.7|19204.7|19203.76|19203.76|19205.92|19205.92|19202.46|19202.46|0
1706257200000|2024-01-26 08:20:00|19203.46|19203.46|19196.65|19196.65|19203.46|19203.46|19190.34|19190.34|0
1706257500000|2024-01-26 08:25:00|19196.85|19196.85|19193.83|19193.83|19198.01|19198.01|19192.85|19192.85|0
1706257800000|2024-01-26 08:30:00|19193.96|19193.96|19206.09|19206.09|19206.12|19206.12|19193.96|19193.96|0
1706258100000|2024-01-26 08:35:00|19206.15|19206.15|19215.41|19215.41|19215.41|19215.41|19205.72|19205.72|0
1706258400000|2024-01-26 08:40:00|19215.67|19215.67|19220.15|19220.15|19220.36|19220.36|19214.14|19214.14|0
1706258700000|2024-01-26 08:45:00|19220.67|19220.67|19234.24|19234.24|19234.24|19234.24|19220.67|19220.67|0
1706259000000|2024-01-26 08:50:00|19234.46|19234.46|19245.97|19245.97|19246.14|19246.14|19234.33|19234.33|0
1706259300000|2024-01-26 08:55:00|19246.21|19246.21|19248.61|19248.61|19251.35|19251.35|19245.86|19245.86|0
1706259600000|2024-01-26 09:00:00|19248.48|19248.48|19242.01|19242.01|19249.92|19249.92|19241.87|19241.87|0
1706259900000|2024-01-26 09:05:00|19242.49|19242.49|19231.93|19231.93|19242.55|19242.55|19231.93|19231.93|0
1706260200000|2024-01-26 09:10:00|19231.85|19231.85|19232.68|19232.68|19233.66|19233.66|19231.59|19231.59|0
1706260500000|2024-01-26 09:15:00|19232.79|19232.79|19239.79|19239.79|19242.15|19242.15|19232.56|19232.56|0
1706260800000|2024-01-26 09:20:00|19239.87|19239.87|19248.33|19248.33|19248.65|19248.65|19239.39|19239.39|0
1706261100000|2024-01-26 09:25:00|19248.47|19248.47|19252.85|19252.85|19252.89|19252.89|19248.21|19248.21|0
1706261400000|2024-01-26 09:30:00|19253.19|19253.19|19254.06|19254.06|19259.47|19259.47|19253.15|19253.15|0
1706261700000|2024-01-26 09:35:00|19253.97|19253.97|19258.62|19258.62|19258.62|19258.62|19252.61|19252.61|0
1706262000000|2024-01-26 09:40:00|19258.59|19258.59|19275.64|19275.64|19275.64|19275.64|19257.04|19257.04|0
1706262300000|2024-01-26 09:45:00|19275.74|19275.74|19286.4|19286.4|19286.45|19286.45|19275.74|19275.74|0
1706262600000|2024-01-26 09:50:00|19286.29|19286.29|19282.56|19282.56|19286.54|19286.54|19280.58|19280.58|0
1706262900000|2024-01-26 09:55:00|19282.5|19282.5|19295.07|19295.07|19295.39|19295.39|19280.44|19280.44|0
1706263200000|2024-01-26 10:00:00|19295.16|19295.16|19279.95|19279.95|19295.23|19295.23|19279.08|19279.08|0
1706263500000|2024-01-26 10:05:00|19278.41|19278.41|19277.61|19277.61|19279.89|19279.89|19277.61|19277.61|0
1706263800000|2024-01-26 10:10:00|19277.54|19277.54|19280.46|19280.46|19281.4|19281.4|19277.54|19277.54|0
1706264100000|2024-01-26 10:15:00|19280.33|19280.33|19282.08|19282.08|19283.26|19283.26|19280.06|19280.06|0
1706264400000|2024-01-26 10:20:00|19282.21|19282.21|19277.25|19277.25|19282.33|19282.33|19276.96|19276.96|0
1706264700000|2024-01-26 10:25:00|19276.84|19276.84|19274.95|19274.95|19276.84|19276.84|19272.31|19272.31|0
1706265000000|2024-01-26 10:30:00|19274.93|19274.93|19289.37|19289.37|19289.6|19289.6|19273.77|19273.77|0
1706265300000|2024-01-26 10:35:00|19289.45|19289.45|19283.97|19283.97|19289.68|19289.68|19283.97|19283.97|0
1706265600000|2024-01-26 10:40:00|19284.06|19284.06|19281.98|19281.98|19284.38|19284.38|19281.93|19281.93|0
1706265900000|2024-01-26 10:45:00|19281.95|19281.95|19283.54|19283.54|19283.54|19283.54|19279.48|19279.48|0
1706266200000|2024-01-26 10:50:00|19283.61|19283.61|19284.26|19284.26|19285.23|19285.23|19283.51|19283.51|0
1706266500000|2024-01-26 10:55:00|19284.49|19284.49|19286.84|19286.84|19287.34|19287.34|19284.3|19284.3|0
1706266800000|2024-01-26 11:00:00|19286.73|19286.73|19293.66|19293.66|19294.44|19294.44|19286.73|19286.73|0
1706267100000|2024-01-26 11:05:00|19293.74|19293.74|19288.99|19288.99|19294.75|19294.75|19288.87|19288.87|0
1706267400000|2024-01-26 11:10:00|19288.97|19288.97|19284.78|19284.78|19288.97|19288.97|19283.95|19283.95|0
1706267700000|2024-01-26 11:15:00|19284.84|19284.84|19275.25|19275.25|19284.84|19284.84|19275.25|19275.25|0
1706268000000|2024-01-26 11:20:00|19275.42|19275.42|19272.86|19272.86|19275.94|19275.94|19272.86|19272.86|0
1706268300000|2024-01-26 11:25:00|19272.95|19272.95|19274.64|19274.64|19275.74|19275.74|19272.63|19272.63|0
1706268600000|2024-01-26 11:30:00|19274.34|19274.34|19277.34|19277.34|19278.08|19278.08|19274.34|19274.34|0
1706268900000|2024-01-26 11:35:00|19277.44|19277.44|19262.27|19262.27|19277.44|19277.44|19262.1|19262.1|0
1706269200000|2024-01-26 11:40:00|19261.98|19261.98|19260.14|19260.14|19262.5|19262.5|19259.85|19259.85|0
1706269500000|2024-01-26 11:45:00|19259.98|19259.98|19261.03|19261.03|19263.14|19263.14|19259.93|19259.93|0
1706269800000|2024-01-26 11:50:00|19260.87|19260.87|19259.04|19259.04|19260.96|19260.96|19258.15|19258.15|0
1706270100000|2024-01-26 11:55:00|19258.91|19258.91|19257.64|19257.64|19260.8|19260.8|19257.64|19257.64|0
1706270400000|2024-01-26 12:00:00|19257.68|19257.68|19263.02|19263.02|19263.02|19263.02|19257.06|19257.06|0
1706270700000|2024-01-26 12:05:00|19263.05|19263.05|19274.79|19274.79|19274.91|19274.91|19263.05|19263.05|0
1706271000000|2024-01-26 12:10:00|19274.45|19274.45|19279.92|19279.92|19280|19280|19274.45|19274.45|0
1706271300000|2024-01-26 12:15:00|19280.01|19280.01|19286.08|19286.08|19286.17|19286.17|19279.97|19279.97|0
1706271600000|2024-01-26 12:20:00|19286.18|19286.18|19289.13|19289.13|19289.27|19289.27|19286.18|19286.18|0
1706271900000|2024-01-26 12:25:00|19289.06|19289.06|19292.34|19292.34|19292.36|19292.36|19288.94|19288.94|0
1706272200000|2024-01-26 12:30:00|19292.45|19292.45|19306.88|19306.88|19306.94|19306.94|19292.41|19292.41|0
1706272500000|2024-01-26 12:35:00|19306.83|19306.83|19312.05|19312.05|19312.13|19312.13|19306.77|19306.77|0
1706272800000|2024-01-26 12:40:00|19312.06|19312.06|19315.21|19315.21|19315.21|19315.21|19311.75|19311.75|0
1706273100000|2024-01-26 12:45:00|19315.17|19315.17|19323.86|19323.86|19323.86|19323.86|19315.14|19315.14|0
1706273400000|2024-01-26 12:50:00|19323.98|19323.98|19320.86|19320.86|19324.16|19324.16|19319.69|19319.69|0
1706273700000|2024-01-26 12:55:00|19320.91|19320.91|19315.04|19315.04|19320.91|19320.91|19314.17|19314.17|0
1706274000000|2024-01-26 13:00:00|19314.83|19314.83|19325.04|19325.04|19325.04|19325.04|19313.57|19313.57|0
1706274300000|2024-01-26 13:05:00|19324.96|19324.96|19324.56|19324.56|19326.23|19326.23|19324.55|19324.55|0
1706274600000|2024-01-26 13:10:00|19324.88|19324.88|19324.56|19324.56|19325.62|19325.62|19323.32|19323.32|0
1706274900000|2024-01-26 13:15:00|19324.63|19324.63|19319.62|19319.62|19325.62|19325.62|19319.36|19319.36|0
1706275200000|2024-01-26 13:20:00|19319.53|19319.53|19315.1|19315.1|19321.06|19321.06|19314.87|19314.87|0
1706275500000|2024-01-26 13:25:00|19315.13|19315.13|19298.87|19298.87|19315.3|19315.3|19298.67|19298.67|0
1706275800000|2024-01-26 13:30:00|19298.79|19298.79|19297.55|19297.55|19308.34|19308.34|19297.16|19297.16|0
1706276100000|2024-01-26 13:35:00|19297.48|19297.48|19301.35|19301.35|19301.37|19301.37|19296.66|19296.66|0
1706276400000|2024-01-26 13:40:00|19301.71|19301.71|19321.32|19321.32|19321.99|19321.99|19301.71|19301.71|0
1706276700000|2024-01-26 13:45:00|19321.2|19321.2|19330.74|19330.74|19330.8|19330.8|19319.67|19319.67|0
1706277000000|2024-01-26 13:50:00|19330.82|19330.82|19331.26|19331.26|19333.9|19333.9|19330.82|19330.82|0
1706277300000|2024-01-26 13:55:00|19331.14|19331.14|19334.91|19334.91|19335.62|19335.62|19328.49|19328.49|0
1706277600000|2024-01-26 14:00:00|19334.74|19334.74|19331.16|19331.16|19334.99|19334.99|19330.08|19330.08|0
1706277900000|2024-01-26 14:05:00|19331.08|19331.08|19327.02|19327.02|19333.12|19333.12|19326.21|19326.21|0
1706278200000|2024-01-26 14:10:00|19327.09|19327.09|19319.96|19319.96|19327.12|19327.12|19319.52|19319.52|0
1706278500000|2024-01-26 14:15:00|19319.58|19319.58|19310.65|19310.65|19319.58|19319.58|19310.62|19310.62|0
1706278800000|2024-01-26 14:20:00|19310.46|19310.46|19310.85|19310.85|19311.25|19311.25|19306.34|19306.34|0
1706279100000|2024-01-26 14:25:00|19311.15|19311.15|19317.35|19317.35|19318.09|19318.09|19311.15|19311.15|0
1706279400000|2024-01-26 14:30:00|19317.22|19317.22|19319.58|19319.58|19319.73|19319.73|19312.84|19312.84|0
1706279700000|2024-01-26 14:35:00|19319.5|19319.5|19332.96|19332.96|19335.1|19335.1|19319.5|19319.5|0
1706280000000|2024-01-26 14:40:00|19333.33|19333.33|19342.04|19342.04|19346.36|19346.36|19333.31|19333.31|0
1706280300000|2024-01-26 14:45:00|19341.83|19341.83|19318.08|19318.08|19341.84|19341.84|19318.08|19318.08|0
1706280600000|2024-01-26 14:50:00|19317.88|19317.88|19310.34|19310.34|19319.99|19319.99|19310.22|19310.22|0
1706280900000|2024-01-26 14:55:00|19310.53|19310.53|19303.01|19303.01|19310.53|19310.53|19301.79|19301.79|0
1706281200000|2024-01-26 15:00:00|19302.92|19302.92|19286.2|19286.2|19304.69|19304.69|19283.77|19283.77|0
1706281500000|2024-01-26 15:05:00|19286.35|19286.35|19289.43|19289.43|19290.79|19290.79|19282.57|19282.57|0
1706281800000|2024-01-26 15:10:00|19289.53|19289.53|19298.9|19298.9|19298.9|19298.9|19289.51|19289.51|0
1706282100000|2024-01-26 15:15:00|19298.62|19298.62|19288.23|19288.23|19298.62|19298.62|19288.15|19288.15|0
1706282400000|2024-01-26 15:20:00|19288.37|19288.37|19288.9|19288.9|19289.74|19289.74|19286.88|19286.88|0
1706282700000|2024-01-26 15:25:00|19288.93|19288.93|19290.65|19290.65|19290.77|19290.77|19288.35|19288.35|0
1706283000000|2024-01-26 15:30:00|19290.57|19290.57|19301.67|19301.67|19301.67|19301.67|19290.07|19290.07|0
1706283300000|2024-01-26 15:35:00|19301.64|19301.64|19311.66|19311.66|19311.91|19311.91|19300.7|19300.7|0
1706283600000|2024-01-26 15:40:00|19311.73|19311.73|19321.11|19321.11|19322|19322|19310.56|19310.56|0
1706283900000|2024-01-26 15:45:00|19320.88|19320.88|19316.34|19316.34|19323.54|19323.54|19315.94|19315.94|0
1706284200000|2024-01-26 15:50:00|19316.27|19316.27|19316.61|19316.61|19316.79|19316.79|19314.31|19314.31|0
1706284500000|2024-01-26 15:55:00|19316.76|19316.76|19317.83|19317.83|19317.99|19317.99|19314.66|19314.66|0
1706284800000|2024-01-26 16:00:00|19317.86|19317.86|19319.75|19319.75|19321.54|19321.54|19317.77|19317.77|0
1706285100000|2024-01-26 16:05:00|19319.83|19319.83|19326.57|19326.57|19326.71|19326.71|19316.37|19316.37|0
1706285400000|2024-01-26 16:10:00|19326.63|19326.63|19338.55|19338.55|19338.63|19338.63|19326.63|19326.63|0
1706285700000|2024-01-26 16:15:00|19338.85|19338.85|19334.22|19334.22|19341.23|19341.23|19333.13|19333.13|0
1706286000000|2024-01-26 16:20:00|19334.28|19334.28|19335.2|19335.2|19335.5|19335.5|19332.08|19332.08|0
1706286300000|2024-01-26 16:25:00|19335.16|19335.16|19345.07|19345.07|19345.07|19345.07|19334.98|19334.98|0
1706516100000|2024-01-29 08:15:00|19250.18|19250.18|19249.96|19249.96|19254.91|19254.91|19249.96|19249.96|0
1706516400000|2024-01-29 08:20:00|19249.38|19249.38|19254.73|19254.73|19255.48|19255.48|19247.43|19247.43|0
1706516700000|2024-01-29 08:25:00|19254.81|19254.81|19251.17|19251.17|19254.83|19254.83|19248.93|19248.93|0
1706517000000|2024-01-29 08:30:00|19251.28|19251.28|19274.93|19274.93|19274.93|19274.93|19250.8|19250.8|0
1706517300000|2024-01-29 08:35:00|19275.13|19275.13|19280.36|19280.36|19281.5|19281.5|19274.98|19274.98|0
1706517600000|2024-01-29 08:40:00|19280.5|19280.5|19277.69|19277.69|19280.65|19280.65|19276.28|19276.28|0
1706517900000|2024-01-29 08:45:00|19277.64|19277.64|19275.51|19275.51|19277.67|19277.67|19272.02|19272.02|0
1706518200000|2024-01-29 08:50:00|19275.35|19275.35|19272.85|19272.85|19277.02|19277.02|19272.07|19272.07|0
1706518500000|2024-01-29 08:55:00|19273|19273|19265.87|19265.87|19274.98|19274.98|19265.87|19265.87|0
1706518800000|2024-01-29 09:00:00|19265.66|19265.66|19258.98|19258.98|19265.66|19265.66|19258.78|19258.78|0
1706519100000|2024-01-29 09:05:00|19260.6|19260.6|19261.51|19261.51|19261.71|19261.71|19259.07|19259.07|0
1706519400000|2024-01-29 09:10:00|19261.7|19261.7|19259.46|19259.46|19262.26|19262.26|19258.67|19258.67|0
1706519700000|2024-01-29 09:15:00|19259.27|19259.27|19253.53|19253.53|19260.22|19260.22|19253.49|19253.49|0
1706520000000|2024-01-29 09:20:00|19253.43|19253.43|19240.52|19240.52|19253.43|19253.43|19240.38|19240.38|0
1706520300000|2024-01-29 09:25:00|19240.48|19240.48|19212.55|19212.55|19240.48|19240.48|19212.49|19212.49|0
1706520600000|2024-01-29 09:30:00|19212.48|19212.48|19216.39|19216.39|19216.54|19216.54|19210.64|19210.64|0
1706520900000|2024-01-29 09:35:00|19216.29|19216.29|19219.83|19219.83|19221.51|19221.51|19216.29|19216.29|0
1706521200000|2024-01-29 09:40:00|19219.91|19219.91|19213.3|19213.3|19219.98|19219.98|19213.18|19213.18|0
1706521500000|2024-01-29 09:45:00|19213.15|19213.15|19222.28|19222.28|19222.6|19222.6|19211.64|19211.64|0
1706521800000|2024-01-29 09:50:00|19222.08|19222.08|19220.22|19220.22|19222.69|19222.69|19219.85|19219.85|0
1706522100000|2024-01-29 09:55:00|19220.14|19220.14|19220.06|19220.06|19221.84|19221.84|19217.5|19217.5|0
1706522400000|2024-01-29 10:00:00|19220.27|19220.27|19225.32|19225.32|19225.32|19225.32|19220.27|19220.27|0
1706522700000|2024-01-29 10:05:00|19224.28|19224.28|19222.91|19222.91|19224.52|19224.52|19222.07|19222.07|0
1706523000000|2024-01-29 10:10:00|19222.83|19222.83|19225.62|19225.62|19226.85|19226.85|19222.83|19222.83|0
1706523300000|2024-01-29 10:15:00|19225.55|19225.55|19226.33|19226.33|19227.22|19227.22|19225.39|19225.39|0
1706523600000|2024-01-29 10:20:00|19226.25|19226.25|19224.86|19224.86|19227.13|19227.13|19224.24|19224.24|0
1706523900000|2024-01-29 10:25:00|19225|19225|19238.39|19238.39|19238.54|19238.54|19225|19225|0
1706524200000|2024-01-29 10:30:00|19238.47|19238.47|19244.68|19244.68|19244.68|19244.68|19238.47|19238.47|0
1706524500000|2024-01-29 10:35:00|19244.69|19244.69|19247.63|19247.63|19248.17|19248.17|19244.1|19244.1|0
1706524800000|2024-01-29 10:40:00|19247.59|19247.59|19252.07|19252.07|19252.16|19252.16|19247.56|19247.56|0
1706525100000|2024-01-29 10:45:00|19252.59|19252.59|19250.96|19250.96|19252.72|19252.72|19249.77|19249.77|0
1706525400000|2024-01-29 10:50:00|19251.13|19251.13|19247.33|19247.33|19252.38|19252.38|19246.26|19246.26|0
1706525700000|2024-01-29 10:55:00|19247.4|19247.4|19245.58|19245.58|19248.22|19248.22|19245.41|19245.41|0
1706526000000|2024-01-29 11:00:00|19245.6|19245.6|19243.13|19243.13|19246.02|19246.02|19242.45|19242.45|0
1706526300000|2024-01-29 11:05:00|19243.2|19243.2|19245.18|19245.18|19246|19246|19242.8|19242.8|0
1706526600000|2024-01-29 11:10:00|19245.3|19245.3|19246.47|19246.47|19246.52|19246.52|19243.83|19243.83|0
1706526900000|2024-01-29 11:15:00|19246.63|19246.63|19244.96|19244.96|19246.63|19246.63|19243.71|19243.71|0
1706527200000|2024-01-29 11:20:00|19245.05|19245.05|19252.14|19252.14|19252.14|19252.14|19244.98|19244.98|0
1706527500000|2024-01-29 11:25:00|19252.22|19252.22|19255.35|19255.35|19256.5|19256.5|19252.16|19252.16|0
1706527800000|2024-01-29 11:30:00|19255.45|19255.45|19268.71|19268.71|19268.73|19268.73|19254.59|19254.59|0
1706528100000|2024-01-29 11:35:00|19268.66|19268.66|19269.75|19269.75|19271.32|19271.32|19266.32|19266.32|0
1706528400000|2024-01-29 11:40:00|19269.79|19269.79|19262.67|19262.67|19269.79|19269.79|19262.67|19262.67|0
1706528700000|2024-01-29 11:45:00|19263.02|19263.02|19263.36|19263.36|19265.59|19265.59|19262.83|19262.83|0
1706529000000|2024-01-29 11:50:00|19263.13|19263.13|19263.78|19263.78|19264.46|19264.46|19262.66|19262.66|0
1706529300000|2024-01-29 11:55:00|19263.55|19263.55|19264.14|19264.14|19264.48|19264.48|19263.02|19263.02|0
1706529600000|2024-01-29 12:00:00|19264.28|19264.28|19271.66|19271.66|19272.11|19272.11|19264.21|19264.21|0
1706529900000|2024-01-29 12:05:00|19271.81|19271.81|19266.01|19266.01|19272.35|19272.35|19266.01|19266.01|0
1706530200000|2024-01-29 12:10:00|19266.06|19266.06|19258.95|19258.95|19266.14|19266.14|19258.88|19258.88|0
1706530500000|2024-01-29 12:15:00|19258.77|19258.77|19257.49|19257.49|19259.26|19259.26|19257.11|19257.11|0
1706530800000|2024-01-29 12:20:00|19257.53|19257.53|19254.48|19254.48|19257.53|19257.53|19254.44|19254.44|0
1706531100000|2024-01-29 12:25:00|19254.66|19254.66|19254.82|19254.82|19255.67|19255.67|19253.42|19253.42|0
1706531400000|2024-01-29 12:30:00|19254.78|19254.78|19254.46|19254.46|19257.52|19257.52|19254.42|19254.42|0
1706531700000|2024-01-29 12:35:00|19254.35|19254.35|19253.21|19253.21|19255.7|19255.7|19253.21|19253.21|0
1706532000000|2024-01-29 12:40:00|19253.28|19253.28|19250.4|19250.4|19253.49|19253.49|19250.15|19250.15|0
1706532300000|2024-01-29 12:45:00|19250.21|19250.21|19240.67|19240.67|19250.3|19250.3|19240.67|19240.67|0
1706532600000|2024-01-29 12:50:00|19240.61|19240.61|19237.34|19237.34|19240.68|19240.68|19235.67|19235.67|0
1706532900000|2024-01-29 12:55:00|19237.39|19237.39|19242.11|19242.11|19242.54|19242.54|19237.1|19237.1|0
1706533200000|2024-01-29 13:00:00|19242.03|19242.03|19245.19|19245.19|19246.13|19246.13|19242.03|19242.03|0
1706533500000|2024-01-29 13:05:00|19245.24|19245.24|19247.24|19247.24|19248.08|19248.08|19244.73|19244.73|0
1706533800000|2024-01-29 13:10:00|19247.23|19247.23|19248.21|19248.21|19248.26|19248.26|19246.75|19246.75|0
1706534100000|2024-01-29 13:15:00|19248.53|19248.53|19250.44|19250.44|19251.78|19251.78|19247.85|19247.85|0
1706534400000|2024-01-29 13:20:00|19250.26|19250.26|19243.64|19243.64|19250.48|19250.48|19243.64|19243.64|0
1706534700000|2024-01-29 13:25:00|19243.58|19243.58|19245.04|19245.04|19245.27|19245.27|19242.61|19242.61|0
1706535000000|2024-01-29 13:30:00|19244.92|19244.92|19254.51|19254.51|19254.83|19254.83|19244.66|19244.66|0
1706535300000|2024-01-29 13:35:00|19254.28|19254.28|19259.13|19259.13|19259.26|19259.26|19253.43|19253.43|0
1706535600000|2024-01-29 13:40:00|19259.22|19259.22|19266.06|19266.06|19266.12|19266.12|19259.22|19259.22|0
1706535900000|2024-01-29 13:45:00|19265.97|19265.97|19271.5|19271.5|19272.57|19272.57|19265.96|19265.96|0
1706536200000|2024-01-29 13:50:00|19271.46|19271.46|19276.86|19276.86|19277.26|19277.26|19271.46|19271.46|0
1706536500000|2024-01-29 13:55:00|19276.74|19276.74|19279.25|19279.25|19279.56|19279.56|19276.39|19276.39|0
1706536800000|2024-01-29 14:00:00|19279.36|19279.36|19283.78|19283.78|19283.78|19283.78|19278.18|19278.18|0
1706537100000|2024-01-29 14:05:00|19283.85|19283.85|19291.1|19291.1|19291.89|19291.89|19283.81|19283.81|0
1706537400000|2024-01-29 14:10:00|19291.27|19291.27|19286.3|19286.3|19291.89|19291.89|19286.3|19286.3|0
1706537700000|2024-01-29 14:15:00|19286.21|19286.21|19285.87|19285.87|19286.31|19286.31|19283.28|19283.28|0
1706538000000|2024-01-29 14:20:00|19286.18|19286.18|19283.34|19283.34|19286.22|19286.22|19283.08|19283.08|0
1706538300000|2024-01-29 14:25:00|19283.26|19283.26|19282.16|19282.16|19285.05|19285.05|19281.2|19281.2|0
1706538600000|2024-01-29 14:30:00|19281.94|19281.94|19282.22|19282.22|19283.14|19283.14|19280.42|19280.42|0
1706538900000|2024-01-29 14:35:00|19282.18|19282.18|19290.34|19290.34|19291.08|19291.08|19281.98|19281.98|0
1706539200000|2024-01-29 14:40:00|19290.43|19290.43|19299.86|19299.86|19300.42|19300.42|19290.36|19290.36|0
1706539500000|2024-01-29 14:45:00|19299.82|19299.82|19303.12|19303.12|19303.14|19303.14|19297.71|19297.71|0
1706539800000|2024-01-29 14:50:00|19303.04|19303.04|19312.7|19312.7|19312.73|19312.73|19302.96|19302.96|0
1706540100000|2024-01-29 14:55:00|19312.59|19312.59|19326.52|19326.52|19326.84|19326.84|19312.59|19312.59|0
1706540400000|2024-01-29 15:00:00|19326.62|19326.62|19304.3|19304.3|19327.2|19327.2|19303.99|19303.99|0
1706540700000|2024-01-29 15:05:00|19304.17|19304.17|19308.52|19308.52|19308.52|19308.52|19303.9|19303.9|0
1706541000000|2024-01-29 15:10:00|19308.49|19308.49|19304.91|19304.91|19308.59|19308.59|19303.99|19303.99|0
1706541300000|2024-01-29 15:15:00|19304.9|19304.9|19303.97|19303.97|19305.27|19305.27|19303.69|19303.69|0
1706541600000|2024-01-29 15:20:00|19304.09|19304.09|19306.04|19306.04|19306.66|19306.66|19303.11|19303.11|0
1706541900000|2024-01-29 15:25:00|19305.92|19305.92|19306.97|19306.97|19307.8|19307.8|19305.2|19305.2|0
1706542200000|2024-01-29 15:30:00|19306.96|19306.96|19299.56|19299.56|19307.94|19307.94|19299.56|19299.56|0
1706542500000|2024-01-29 15:35:00|19299.64|19299.64|19305.35|19305.35|19305.58|19305.58|19296.47|19296.47|0
1706542800000|2024-01-29 15:40:00|19305.45|19305.45|19297.72|19297.72|19305.82|19305.82|19297.61|19297.61|0
1706543100000|2024-01-29 15:45:00|19297.81|19297.81|19300.68|19300.68|19302.39|19302.39|19296.69|19296.69|0
1706543400000|2024-01-29 15:50:00|19300.61|19300.61|19300.22|19300.22|19300.61|19300.61|19296.7|19296.7|0
1706543700000|2024-01-29 15:55:00|19300.28|19300.28|19298.49|19298.49|19307.17|19307.17|19298.29|19298.29|0
1706544000000|2024-01-29 16:00:00|19298.45|19298.45|19294.57|19294.57|19299|19299|19294.24|19294.24|0
1706544300000|2024-01-29 16:05:00|19294.45|19294.45|19288.56|19288.56|19295.25|19295.25|19288.56|19288.56|0
1706544600000|2024-01-29 16:10:00|19288.6|19288.6|19291.91|19291.91|19291.91|19291.91|19286.65|19286.65|0
1706544900000|2024-01-29 16:15:00|19292.04|19292.04|19299.76|19299.76|19299.81|19299.81|19292.04|19292.04|0
1706545200000|2024-01-29 16:20:00|19299.97|19299.97|19298.09|19298.09|19302.78|19302.78|19297.88|19297.88|0
1706545500000|2024-01-29 16:25:00|19298.11|19298.11|19296.97|19296.97|19300.04|19300.04|19294.72|19294.72|0
1706602500000|2024-01-30 08:15:00|19322.94|19322.94|19335.25|19335.25|19335.62|19335.62|19322.94|19322.94|0
1706602800000|2024-01-30 08:20:00|19335.14|19335.14|19327.95|19327.95|19335.16|19335.16|19326.67|19326.67|0
1706603100000|2024-01-30 08:25:00|19328.12|19328.12|19333.01|19333.01|19333.88|19333.88|19328.12|19328.12|0
1706603400000|2024-01-30 08:30:00|19333.14|19333.14|19366.94|19366.94|19366.94|19366.94|19333.14|19333.14|0
1706603700000|2024-01-30 08:35:00|19366.83|19366.83|19372.97|19372.97|19372.97|19372.97|19364.94|19364.94|0
1706604000000|2024-01-30 08:40:00|19373.11|19373.11|19379.01|19379.01|19379.01|19379.01|19373.11|19373.11|0
1706604300000|2024-01-30 08:45:00|19378.92|19378.92|19380.11|19380.11|19384.25|19384.25|19378.84|19378.84|0
1706604600000|2024-01-30 08:50:00|19380.19|19380.19|19377.87|19377.87|19380.19|19380.19|19375.08|19375.08|0
1706604900000|2024-01-30 08:55:00|19377.82|19377.82|19384.04|19384.04|19386.25|19386.25|19377.82|19377.82|0
1706605200000|2024-01-30 09:00:00|19384.06|19384.06|19384.9|19384.9|19386.87|19386.87|19383.61|19383.61|0
1706605500000|2024-01-30 09:05:00|19385|19385|19393.35|19393.35|19393.35|19393.35|19384.73|19384.73|0
1706605800000|2024-01-30 09:10:00|19393.29|19393.29|19396.55|19396.55|19398.59|19398.59|19393.29|19393.29|0
1706606100000|2024-01-30 09:15:00|19396.4|19396.4|19385|19385|19398|19398|19385|19385|0
1706606400000|2024-01-30 09:20:00|19384.97|19384.97|19379.92|19379.92|19384.97|19384.97|19378.91|19378.91|0
1706606700000|2024-01-30 09:25:00|19379.99|19379.99|19381.99|19381.99|19382.87|19382.87|19379.81|19379.81|0
1706607000000|2024-01-30 09:30:00|19382.06|19382.06|19389.72|19389.72|19392.56|19392.56|19381.86|19381.86|0
1706607300000|2024-01-30 09:35:00|19389.64|19389.64|19390.5|19390.5|19391.55|19391.55|19388.39|19388.39|0
1706607600000|2024-01-30 09:40:00|19390.44|19390.44|19392.5|19392.5|19393.91|19393.91|19388.74|19388.74|0
1706607900000|2024-01-30 09:45:00|19392.39|19392.39|19386.54|19386.54|19393.37|19393.37|19386.33|19386.33|0
1706608200000|2024-01-30 09:50:00|19386.22|19386.22|19380.74|19380.74|19386.22|19386.22|19380.6|19380.6|0
1706608500000|2024-01-30 09:55:00|19380.5|19380.5|19372.25|19372.25|19380.85|19380.85|19371.73|19371.73|0
1706608800000|2024-01-30 10:00:00|19372.2|19372.2|19373.01|19373.01|19373.1|19373.1|19369.54|19369.54|0
1706609100000|2024-01-30 10:05:00|19373.21|19373.21|19365.01|19365.01|19373.51|19373.51|19364.53|19364.53|0
1706609400000|2024-01-30 10:10:00|19365.03|19365.03|19358.03|19358.03|19365.13|19365.13|19357.72|19357.72|0
1706609700000|2024-01-30 10:15:00|19357.99|19357.99|19358.43|19358.43|19360.74|19360.74|19357.74|19357.74|0
1706610000000|2024-01-30 10:20:00|19358.56|19358.56|19352.26|19352.26|19359.18|19359.18|19352.18|19352.18|0
1706610300000|2024-01-30 10:25:00|19352.17|19352.17|19343.44|19343.44|19352.17|19352.17|19343.44|19343.44|0
1706610600000|2024-01-30 10:30:00|19343.38|19343.38|19351.13|19351.13|19351.13|19351.13|19341.99|19341.99|0
1706610900000|2024-01-30 10:35:00|19351.27|19351.27|19358.87|19358.87|19360.12|19360.12|19351.24|19351.24|0
1706611200000|2024-01-30 10:40:00|19358.96|19358.96|19361.53|19361.53|19361.75|19361.75|19358.3|19358.3|0
1706611500000|2024-01-30 10:45:00|19361.44|19361.44|19359.43|19359.43|19362.97|19362.97|19358.67|19358.67|0
1706611800000|2024-01-30 10:50:00|19359.49|19359.49|19360.51|19360.51|19361.57|19361.57|19358.4|19358.4|0
1706612100000|2024-01-30 10:55:00|19360.65|19360.65|19360.98|19360.98|19361.01|19361.01|19359.33|19359.33|0
1706612400000|2024-01-30 11:00:00|19360.91|19360.91|19359.94|19359.94|19362.57|19362.57|19359.64|19359.64|0
1706612700000|2024-01-30 11:05:00|19359.99|19359.99|19357.87|19357.87|19360.16|19360.16|19357.56|19357.56|0
1706613000000|2024-01-30 11:10:00|19357.83|19357.83|19357.39|19357.39|19359.14|19359.14|19356.9|19356.9|0
1706613300000|2024-01-30 11:15:00|19357.3|19357.3|19356.32|19356.32|19358.54|19358.54|19356.32|19356.32|0
1706613600000|2024-01-30 11:20:00|19356.25|19356.25|19351.21|19351.21|19356.4|19356.4|19351.12|19351.12|0
1706613900000|2024-01-30 11:25:00|19351.1|19351.1|19349|19349|19351.18|19351.18|19346.43|19346.43|0
1706614200000|2024-01-30 11:30:00|19349.09|19349.09|19350.37|19350.37|19351.93|19351.93|19349.09|19349.09|0
1706614500000|2024-01-30 11:35:00|19350.45|19350.45|19350.48|19350.48|19351.52|19351.52|19349.68|19349.68|0
1706614800000|2024-01-30 11:40:00|19350.41|19350.41|19349.27|19349.27|19350.41|19350.41|19347.87|19347.87|0
1706615100000|2024-01-30 11:45:00|19349.47|19349.47|19354.84|19354.84|19354.86|19354.86|19349.36|19349.36|0
1706615400000|2024-01-30 11:50:00|19354.95|19354.95|19361.09|19361.09|19361.09|19361.09|19354.91|19354.91|0
1706615700000|2024-01-30 11:55:00|19361.19|19361.19|19364.34|19364.34|19364.34|19364.34|19359.99|19359.99|0
1706616000000|2024-01-30 12:00:00|19364.5|19364.5|19366.95|19366.95|19368.32|19368.32|19364.13|19364.13|0
1706616300000|2024-01-30 12:05:00|19366.81|19366.81|19370.01|19370.01|19370.01|19370.01|19366.22|19366.22|0
1706616600000|2024-01-30 12:10:00|19369.97|19369.97|19372.32|19372.32|19372.48|19372.48|19368.65|19368.65|0
1706616900000|2024-01-30 12:15:00|19372.34|19372.34|19372.59|19372.59|19374.36|19374.36|19372.31|19372.31|0
1706617200000|2024-01-30 12:20:00|19372.52|19372.52|19369.35|19369.35|19372.63|19372.63|19368.63|19368.63|0
1706617500000|2024-01-30 12:25:00|19369.51|19369.51|19371.41|19371.41|19371.55|19371.55|19369.36|19369.36|0
1706617800000|2024-01-30 12:30:00|19371.39|19371.39|19370.01|19370.01|19371.7|19371.7|19369.03|19369.03|0
1706618100000|2024-01-30 12:35:00|19369.84|19369.84|19367.33|19367.33|19370|19370|19366.82|19366.82|0
1706618400000|2024-01-30 12:40:00|19367.22|19367.22|19366.67|19366.67|19368.92|19368.92|19366.67|19366.67|0
1706618700000|2024-01-30 12:45:00|19366.7|19366.7|19366.01|19366.01|19368.21|19368.21|19365.57|19365.57|0
1706619000000|2024-01-30 12:50:00|19365.91|19365.91|19365.64|19365.64|19365.99|19365.99|19364.53|19364.53|0
1706619300000|2024-01-30 12:55:00|19365.57|19365.57|19365.72|19365.72|19366.42|19366.42|19365.07|19365.07|0
1706619600000|2024-01-30 13:00:00|19365.79|19365.79|19359.75|19359.75|19365.79|19365.79|19359.75|19359.75|0
1706619900000|2024-01-30 13:05:00|19359.72|19359.72|19358.86|19358.86|19359.72|19359.72|19357.59|19357.59|0
1706620200000|2024-01-30 13:10:00|19358.96|19358.96|19359.46|19359.46|19359.46|19359.46|19355.33|19355.33|0
1706620500000|2024-01-30 13:15:00|19359.4|19359.4|19359.54|19359.54|19359.93|19359.93|19358.05|19358.05|0
1706620800000|2024-01-30 13:20:00|19359.6|19359.6|19357.63|19357.63|19360.21|19360.21|19357.63|19357.63|0
1706621100000|2024-01-30 13:25:00|19357.71|19357.71|19364.83|19364.83|19364.83|19364.83|19357.71|19357.71|0
1706621400000|2024-01-30 13:30:00|19364.9|19364.9|19361.34|19361.34|19364.9|19364.9|19360.95|19360.95|0
1706621700000|2024-01-30 13:35:00|19361.25|19361.25|19359.16|19359.16|19361.25|19361.25|19357.4|19357.4|0
1706622000000|2024-01-30 13:40:00|19359.28|19359.28|19357.61|19357.61|19359.65|19359.65|19356.95|19356.95|0
1706622300000|2024-01-30 13:45:00|19357.53|19357.53|19355.53|19355.53|19357.55|19357.55|19355.08|19355.08|0
1706622600000|2024-01-30 13:50:00|19355.58|19355.58|19357.47|19357.47|19359.15|19359.15|19355.58|19355.58|0
1706622900000|2024-01-30 13:55:00|19357.54|19357.54|19356.98|19356.98|19358.31|19358.31|19356.47|19356.47|0
1706623200000|2024-01-30 14:00:00|19356.75|19356.75|19354.2|19354.2|19356.82|19356.82|19352.74|19352.74|0
1706623500000|2024-01-30 14:05:00|19354.26|19354.26|19353.92|19353.92|19354.54|19354.54|19352.48|19352.48|0
1706623800000|2024-01-30 14:10:00|19353.87|19353.87|19358.01|19358.01|19358.13|19358.13|19352.75|19352.75|0
1706624100000|2024-01-30 14:15:00|19357.93|19357.93|19362.7|19362.7|19364.21|19364.21|19357.93|19357.93|0
1706624400000|2024-01-30 14:20:00|19362.56|19362.56|19366.74|19366.74|19366.78|19366.78|19361.61|19361.61|0
1706624700000|2024-01-30 14:25:00|19366.8|19366.8|19368.3|19368.3|19369|19369|19366.47|19366.47|0
1706625000000|2024-01-30 14:30:00|19368.52|19368.52|19372.31|19372.31|19375.86|19375.86|19368.41|19368.41|0
1706625300000|2024-01-30 14:35:00|19372.26|19372.26|19366.73|19366.73|19372.37|19372.37|19366.12|19366.12|0
1706625600000|2024-01-30 14:40:00|19366.69|19366.69|19368.17|19368.17|19368.17|19368.17|19364.65|19364.65|0
1706625900000|2024-01-30 14:45:00|19368.29|19368.29|19374.06|19374.06|19374.06|19374.06|19367.22|19367.22|0
1706626200000|2024-01-30 14:50:00|19374.1|19374.1|19393.51|19393.51|19393.58|19393.58|19373.86|19373.86|0
1706626500000|2024-01-30 14:55:00|19393.49|19393.49|19403.25|19403.25|19403.25|19403.25|19392.85|19392.85|0
1706626800000|2024-01-30 15:00:00|19403.23|19403.23|19385.4|19385.4|19403.23|19403.23|19385.4|19385.4|0
1706627100000|2024-01-30 15:05:00|19385.53|19385.53|19389.63|19389.63|19389.85|19389.85|19383.96|19383.96|0
1706627400000|2024-01-30 15:10:00|19389.84|19389.84|19387.95|19387.95|19395.87|19395.87|19387.95|19387.95|0
1706627700000|2024-01-30 15:15:00|19387.86|19387.86|19381.82|19381.82|19387.86|19387.86|19381.75|19381.75|0
1706628000000|2024-01-30 15:20:00|19381.8|19381.8|19377.96|19377.96|19382.3|19382.3|19377.68|19377.68|0
1706628300000|2024-01-30 15:25:00|19377.93|19377.93|19371.54|19371.54|19377.93|19377.93|19368.74|19368.74|0
1706628600000|2024-01-30 15:30:00|19371.49|19371.49|19370.4|19370.4|19375.52|19375.52|19370.38|19370.38|0
1706628900000|2024-01-30 15:35:00|19370.58|19370.58|19364.55|19364.55|19370.82|19370.82|19364.55|19364.55|0
1706629200000|2024-01-30 15:40:00|19364.47|19364.47|19358.13|19358.13|19364.59|19364.59|19357.86|19357.86|0
1706629500000|2024-01-30 15:45:00|19358.23|19358.23|19360.21|19360.21|19360.21|19360.21|19354.79|19354.79|0
1706629800000|2024-01-30 15:50:00|19360.14|19360.14|19350.3|19350.3|19361.02|19361.02|19350.3|19350.3|0
1706630100000|2024-01-30 15:55:00|19350.22|19350.22|19343.1|19343.1|19350.39|19350.39|19342.72|19342.72|0
1706630400000|2024-01-30 16:00:00|19343.09|19343.09|19352.69|19352.69|19353.15|19353.15|19341.98|19341.98|0
1706630700000|2024-01-30 16:05:00|19352.87|19352.87|19354.49|19354.49|19358.2|19358.2|19352.85|19352.85|0
1706631000000|2024-01-30 16:10:00|19354.56|19354.56|19359.75|19359.75|19360.19|19360.19|19353.18|19353.18|0
1706631300000|2024-01-30 16:15:00|19359.83|19359.83|19360.99|19360.99|19362.77|19362.77|19359.63|19359.63|0
1706631600000|2024-01-30 16:20:00|19360.93|19360.93|19367.23|19367.23|19367.51|19367.51|19360.4|19360.4|0
1706631900000|2024-01-30 16:25:00|19367.16|19367.16|19362.74|19362.74|19368.35|19368.35|19360.19|19360.19|0
1706688900000|2024-01-31 08:15:00|19292.3|19292.3|19294.92|19294.92|19296.74|19296.74|19291.46|19291.46|0
1706689200000|2024-01-31 08:20:00|19294.87|19294.87|19314.62|19314.62|19314.79|19314.79|19293.21|19293.21|0
1706689500000|2024-01-31 08:25:00|19314.72|19314.72|19336.86|19336.86|19340.87|19340.87|19314.72|19314.72|0
1706689800000|2024-01-31 08:30:00|19336.73|19336.73|19342.19|19342.19|19342.19|19342.19|19334.72|19334.72|0
1706690100000|2024-01-31 08:35:00|19342.25|19342.25|19341.17|19341.17|19345.02|19345.02|19340.03|19340.03|0
1706690400000|2024-01-31 08:40:00|19341.58|19341.58|19336.79|19336.79|19342.14|19342.14|19336.79|19336.79|0
1706690700000|2024-01-31 08:45:00|19336.52|19336.52|19332.06|19332.06|19339.14|19339.14|19332.06|19332.06|0
1706691000000|2024-01-31 08:50:00|19331.94|19331.94|19327.63|19327.63|19332.31|19332.31|19327.28|19327.28|0
1706691300000|2024-01-31 08:55:00|19327.8|19327.8|19331.06|19331.06|19331.21|19331.21|19325.26|19325.26|0
1706691600000|2024-01-31 09:00:00|19330.88|19330.88|19327.65|19327.65|19333.32|19333.32|19323.96|19323.96|0
1706691900000|2024-01-31 09:05:00|19327.73|19327.73|19322.49|19322.49|19328.01|19328.01|19321.58|19321.58|0
1706692200000|2024-01-31 09:10:00|19322.58|19322.58|19331.8|19331.8|19331.8|19331.8|19321.83|19321.83|0
1706692500000|2024-01-31 09:15:00|19331.88|19331.88|19339.55|19339.55|19342.96|19342.96|19331.6|19331.6|0
1706692800000|2024-01-31 09:20:00|19339.52|19339.52|19337.67|19337.67|19340.08|19340.08|19337.21|19337.21|0
1706693100000|2024-01-31 09:25:00|19337.5|19337.5|19328.65|19328.65|19337.5|19337.5|19328.53|19328.53|0
1706693400000|2024-01-31 09:30:00|19328.53|19328.53|19324.79|19324.79|19329|19329|19324.46|19324.46|0
1706693700000|2024-01-31 09:35:00|19324.69|19324.69|19319.88|19319.88|19324.69|19324.69|19318.41|19318.41|0
1706694000000|2024-01-31 09:40:00|19319.84|19319.84|19320.04|19320.04|19320.55|19320.55|19318.13|19318.13|0
1706694300000|2024-01-31 09:45:00|19320.02|19320.02|19320.62|19320.62|19320.96|19320.96|19319.45|19319.45|0
1706694600000|2024-01-31 09:50:00|19320.65|19320.65|19318.88|19318.88|19321.68|19321.68|19318.82|19318.82|0
1706694900000|2024-01-31 09:55:00|19318.92|19318.92|19318.98|19318.98|19319.61|19319.61|19318.02|19318.02|0
1706695200000|2024-01-31 10:00:00|19318.78|19318.78|19321.39|19321.39|19321.6|19321.6|19318.11|19318.11|0
1706695500000|2024-01-31 10:05:00|19321.48|19321.48|19322.36|19322.36|19323.68|19323.68|19321.24|19321.24|0
1706695800000|2024-01-31 10:10:00|19322.43|19322.43|19324.23|19324.23|19325.69|19325.69|19322.1|19322.1|0
1706696100000|2024-01-31 10:15:00|19324.28|19324.28|19319.71|19319.71|19324.4|19324.4|19319.71|19319.71|0
1706696400000|2024-01-31 10:20:00|19319.34|19319.34|19318.51|19318.51|19319.53|19319.53|19318.11|19318.11|0
1706696700000|2024-01-31 10:25:00|19318.54|19318.54|19311.17|19311.17|19318.66|19318.66|19311.17|19311.17|0
1706697000000|2024-01-31 10:30:00|19311.08|19311.08|19311.31|19311.31|19311.78|19311.78|19308.97|19308.97|0
1706697300000|2024-01-31 10:35:00|19311.28|19311.28|19310.82|19310.82|19311.46|19311.46|19309.5|19309.5|0
1706697600000|2024-01-31 10:40:00|19310.17|19310.17|19308.38|19308.38|19310.17|19310.17|19306.63|19306.63|0
1706697900000|2024-01-31 10:45:00|19308.16|19308.16|19312.2|19312.2|19312.85|19312.85|19307.16|19307.16|0
1706698200000|2024-01-31 10:50:00|19312.13|19312.13|19306.9|19306.9|19312.13|19312.13|19306.78|19306.78|0
1706698500000|2024-01-31 10:55:00|19306.86|19306.86|19305.75|19305.75|19307.08|19307.08|19305.15|19305.15|0
1706698800000|2024-01-31 11:00:00|19306.46|19306.46|19303.74|19303.74|19306.54|19306.54|19303.6|19303.6|0
1706699100000|2024-01-31 11:05:00|19303.93|19303.93|19305.51|19305.51|19305.81|19305.81|19302.46|19302.46|0
1706699400000|2024-01-31 11:10:00|19305.22|19305.22|19305.59|19305.59|19305.66|19305.66|19303.62|19303.62|0
1706699700000|2024-01-31 11:15:00|19305.75|19305.75|19310.69|19310.69|19310.84|19310.84|19305.3|19305.3|0
1706700000000|2024-01-31 11:20:00|19310.31|19310.31|19314.76|19314.76|19314.89|19314.89|19310.31|19310.31|0
1706700300000|2024-01-31 11:25:00|19314.68|19314.68|19316.37|19316.37|19316.59|19316.59|19314.23|19314.23|0
1706700600000|2024-01-31 11:30:00|19316.26|19316.26|19316.53|19316.53|19317.15|19317.15|19314.97|19314.97|0
1706700900000|2024-01-31 11:35:00|19316.6|19316.6|19317.88|19317.88|19317.88|19317.88|19315.94|19315.94|0
1706701200000|2024-01-31 11:40:00|19317.83|19317.83|19318.69|19318.69|19318.85|19318.85|19317.54|19317.54|0
1706701500000|2024-01-31 11:45:00|19318.49|19318.49|19318.68|19318.68|19318.96|19318.96|19316.77|19316.77|0
1706701800000|2024-01-31 11:50:00|19318.61|19318.61|19319.88|19319.88|19319.93|19319.93|19317.63|19317.63|0
1706702100000|2024-01-31 11:55:00|19320.05|19320.05|19319.19|19319.19|19321.81|19321.81|19319|19319|0
1706702400000|2024-01-31 12:00:00|19318.46|19318.46|19316.07|19316.07|19318.46|19318.46|19314.44|19314.44|0
1706702700000|2024-01-31 12:05:00|19316.15|19316.15|19313.78|19313.78|19316.45|19316.45|19313.34|19313.34|0
1706703000000|2024-01-31 12:10:00|19313.83|19313.83|19312.88|19312.88|19315.58|19315.58|19312.88|19312.88|0
1706703300000|2024-01-31 12:15:00|19312.92|19312.92|19311.36|19311.36|19313.04|19313.04|19311.25|19311.25|0
1706703600000|2024-01-31 12:20:00|19311.35|19311.35|19310.92|19310.92|19312.47|19312.47|19309.62|19309.62|0
1706703900000|2024-01-31 12:25:00|19311.16|19311.16|19312.85|19312.85|19313.31|19313.31|19308.98|19308.98|0
1706704200000|2024-01-31 12:30:00|19312.67|19312.67|19316.39|19316.39|19317.01|19317.01|19312.4|19312.4|0
1706704500000|2024-01-31 12:35:00|19316.53|19316.53|19316.54|19316.54|19317.76|19317.76|19316.42|19316.42|0
1706704800000|2024-01-31 12:40:00|19316.42|19316.42|19315.2|19315.2|19316.87|19316.87|19314.73|19314.73|0
1706705100000|2024-01-31 12:45:00|19315.17|19315.17|19318.73|19318.73|19319|19319|19314.58|19314.58|0
1706705400000|2024-01-31 12:50:00|19318.69|19318.69|19327.67|19327.67|19327.67|19327.67|19318.69|19318.69|0
1706705700000|2024-01-31 12:55:00|19327.62|19327.62|19329.04|19329.04|19330.11|19330.11|19327.62|19327.62|0
1706706000000|2024-01-31 13:00:00|19329.11|19329.11|19326.77|19326.77|19329.11|19329.11|19326.21|19326.21|0
1706706300000|2024-01-31 13:05:00|19326.68|19326.68|19327.63|19327.63|19327.72|19327.72|19325.89|19325.89|0
1706706600000|2024-01-31 13:10:00|19327.58|19327.58|19329.15|19329.15|19329.46|19329.46|19326.7|19326.7|0
1706706900000|2024-01-31 13:15:00|19329.44|19329.44|19335.3|19335.3|19335.3|19335.3|19329.44|19329.44|0
1706707200000|2024-01-31 13:20:00|19335.31|19335.31|19339.95|19339.95|19339.95|19339.95|19335.08|19335.08|0
1706707500000|2024-01-31 13:25:00|19339.84|19339.84|19340.75|19340.75|19340.84|19340.84|19338.34|19338.34|0
1706707800000|2024-01-31 13:30:00|19340.98|19340.98|19343.38|19343.38|19344.49|19344.49|19337.12|19337.12|0
1706708100000|2024-01-31 13:35:00|19343.33|19343.33|19337.18|19337.18|19343.68|19343.68|19337.18|19337.18|0
1706708400000|2024-01-31 13:40:00|19337.22|19337.22|19340.21|19340.21|19340.48|19340.48|19337.06|19337.06|0
1706708700000|2024-01-31 13:45:00|19340.17|19340.17|19344.14|19344.14|19344.36|19344.36|19338.3|19338.3|0
1706709000000|2024-01-31 13:50:00|19344.22|19344.22|19346.07|19346.07|19346.18|19346.18|19342.83|19342.83|0
1706709300000|2024-01-31 13:55:00|19346.1|19346.1|19349.36|19349.36|19349.6|19349.6|19345.97|19345.97|0
1706709600000|2024-01-31 14:00:00|19349.34|19349.34|19338.35|19338.35|19349.41|19349.41|19337.43|19337.43|0
1706709900000|2024-01-31 14:05:00|19338.49|19338.49|19347.83|19347.83|19348.72|19348.72|19338.49|19338.49|0
1706710200000|2024-01-31 14:10:00|19347.88|19347.88|19346.57|19346.57|19348.42|19348.42|19345.18|19345.18|0
1706710500000|2024-01-31 14:15:00|19346.44|19346.44|19345.64|19345.64|19346.44|19346.44|19344.34|19344.34|0
1706710800000|2024-01-31 14:20:00|19345.6|19345.6|19345.02|19345.02|19347.34|19347.34|19344.7|19344.7|0
1706711100000|2024-01-31 14:25:00|19344.95|19344.95|19347.04|19347.04|19348.12|19348.12|19344.75|19344.75|0
1706711400000|2024-01-31 14:30:00|19346.94|19346.94|19341.75|19341.75|19347.07|19347.07|19340.3|19340.3|0
1706711700000|2024-01-31 14:35:00|19341.53|19341.53|19348.65|19348.65|19349.1|19349.1|19341.53|19341.53|0
1706712000000|2024-01-31 14:40:00|19348.64|19348.64|19357.72|19357.72|19357.72|19357.72|19347.74|19347.74|0
1706712300000|2024-01-31 14:45:00|19357.74|19357.74|19352.6|19352.6|19358.2|19358.2|19347.52|19347.52|0
1706712600000|2024-01-31 14:50:00|19352.76|19352.76|19370.99|19370.99|19371.12|19371.12|19352.6|19352.6|0
1706712900000|2024-01-31 14:55:00|19371.08|19371.08|19368.77|19368.77|19371.68|19371.68|19367.83|19367.83|0
1706713200000|2024-01-31 15:00:00|19369.07|19369.07|19359|19359|19369.63|19369.63|19358.78|19358.78|0
1706713500000|2024-01-31 15:05:00|19358.92|19358.92|19354.71|19354.71|19358.98|19358.98|19354.51|19354.51|0
1706713800000|2024-01-31 15:10:00|19354.59|19354.59|19351.04|19351.04|19354.59|19354.59|19349.93|19349.93|0
1706714100000|2024-01-31 15:15:00|19350.91|19350.91|19351.32|19351.32|19356.52|19356.52|19347.99|19347.99|0
1706714400000|2024-01-31 15:20:00|19351.1|19351.1|19348.21|19348.21|19351.1|19351.1|19347.8|19347.8|0
1706714700000|2024-01-31 15:25:00|19348.19|19348.19|19357.27|19357.27|19357.6|19357.6|19348.05|19348.05|0
1706715000000|2024-01-31 15:30:00|19357.24|19357.24|19371.89|19371.89|19373.42|19373.42|19356.6|19356.6|0
1706715300000|2024-01-31 15:35:00|19371.81|19371.81|19366.16|19366.16|19371.88|19371.88|19365.98|19365.98|0
1706715600000|2024-01-31 15:40:00|19366.11|19366.11|19364.17|19364.17|19371.08|19371.08|19364|19364|0
1706715900000|2024-01-31 15:45:00|19364.09|19364.09|19365.32|19365.32|19366.32|19366.32|19362.86|19362.86|0
1706716200000|2024-01-31 15:50:00|19365.28|19365.28|19359.76|19359.76|19365.31|19365.31|19359.61|19359.61|0
1706716500000|2024-01-31 15:55:00|19359.8|19359.8|19347.41|19347.41|19359.8|19359.8|19346.97|19346.97|0
1706716800000|2024-01-31 16:00:00|19347.38|19347.38|19358.71|19358.71|19358.71|19358.71|19347.02|19347.02|0
1706717100000|2024-01-31 16:05:00|19358.82|19358.82|19375.09|19375.09|19375.3|19375.3|19358.82|19358.82|0
1706717400000|2024-01-31 16:10:00|19375.15|19375.15|19377.39|19377.39|19381.09|19381.09|19375.15|19375.15|0
1706717700000|2024-01-31 16:15:00|19377.45|19377.45|19377.15|19377.15|19378.12|19378.12|19375.67|19375.67|0
1706718000000|2024-01-31 16:20:00|19376.98|19376.98|19376.58|19376.58|19377.63|19377.63|19374.23|19374.23|0
1706718300000|2024-01-31 16:25:00|19376.67|19376.67|19373.97|19373.97|19376.67|19376.67|19362.67|19362.67|0
1706775300000|2024-02-01 08:15:00|19226.46|19226.46|19235.83|19235.83|19235.83|19235.83|19225.91|19225.91|0
1706775600000|2024-02-01 08:20:00|19235.87|19235.87|19250.7|19250.7|19251.1|19251.1|19234.97|19234.97|0
1706775900000|2024-02-01 08:25:00|19250.83|19250.83|19272.22|19272.22|19272.56|19272.56|19250.83|19250.83|0
1706776200000|2024-02-01 08:30:00|19272.17|19272.17|19287.35|19287.35|19288.1|19288.1|19272.17|19272.17|0
1706776500000|2024-02-01 08:35:00|19287.02|19287.02|19285.54|19285.54|19288.9|19288.9|19285.42|19285.42|0
1706776800000|2024-02-01 08:40:00|19285.73|19285.73|19291.07|19291.07|19291.24|19291.24|19284.62|19284.62|0
1706777100000|2024-02-01 08:45:00|19291.47|19291.47|19287.59|19287.59|19291.91|19291.91|19287.23|19287.23|0
1706777400000|2024-02-01 08:50:00|19287.67|19287.67|19276.35|19276.35|19289.78|19289.78|19276.35|19276.35|0
1706777700000|2024-02-01 08:55:00|19276.25|19276.25|19282.03|19282.03|19282.03|19282.03|19274.43|19274.43|0
1706778000000|2024-02-01 09:00:00|19282.09|19282.09|19288.38|19288.38|19288.76|19288.76|19281.98|19281.98|0
1706778300000|2024-02-01 09:05:00|19288.76|19288.76|19294.76|19294.76|19295.25|19295.25|19287.63|19287.63|0
1706778600000|2024-02-01 09:10:00|19294.57|19294.57|19304.41|19304.41|19304.74|19304.74|19294.33|19294.33|0
1706778900000|2024-02-01 09:15:00|19304.25|19304.25|19321.45|19321.45|19321.45|19321.45|19304.03|19304.03|0
1706779200000|2024-02-01 09:20:00|19321.77|19321.77|19314.91|19314.91|19322.18|19322.18|19313.26|19313.26|0
1706779500000|2024-02-01 09:25:00|19314.76|19314.76|19314.62|19314.62|19317.26|19317.26|19313.95|19313.95|0
1706779800000|2024-02-01 09:30:00|19314.72|19314.72|19322.29|19322.29|19322.29|19322.29|19314.72|19314.72|0
1706780100000|2024-02-01 09:35:00|19322.22|19322.22|19325.89|19325.89|19326.89|19326.89|19321.97|19321.97|0
1706780400000|2024-02-01 09:40:00|19325.94|19325.94|19326.37|19326.37|19327.7|19327.7|19322.39|19322.39|0
1706780700000|2024-02-01 09:45:00|19326.42|19326.42|19330.47|19330.47|19330.47|19330.47|19326.06|19326.06|0
1706781000000|2024-02-01 09:50:00|19330.52|19330.52|19326.78|19326.78|19331.38|19331.38|19326.78|19326.78|0
1706781300000|2024-02-01 09:55:00|19326.71|19326.71|19320.98|19320.98|19327.1|19327.1|19320.41|19320.41|0
1706781600000|2024-02-01 10:00:00|19320.92|19320.92|19325.02|19325.02|19325.11|19325.11|19319.71|19319.71|0
1706781900000|2024-02-01 10:05:00|19324.98|19324.98|19331.42|19331.42|19331.59|19331.59|19324.83|19324.83|0
1706782200000|2024-02-01 10:10:00|19331.48|19331.48|19343.73|19343.73|19343.73|19343.73|19331.48|19331.48|0
1706782500000|2024-02-01 10:15:00|19344.02|19344.02|19343.45|19343.45|19346.18|19346.18|19343.02|19343.02|0
1706782800000|2024-02-01 10:20:00|19343.46|19343.46|19343.52|19343.52|19343.66|19343.66|19340.19|19340.19|0
1706783100000|2024-02-01 10:25:00|19343.63|19343.63|19344.49|19344.49|19345.27|19345.27|19343.63|19343.63|0
1706783400000|2024-02-01 10:30:00|19344.54|19344.54|19347.5|19347.5|19349.5|19349.5|19344.54|19344.54|0
1706783700000|2024-02-01 10:35:00|19347.55|19347.55|19337.25|19337.25|19347.9|19347.9|19337.25|19337.25|0
1706784000000|2024-02-01 10:40:00|19337.14|19337.14|19328.72|19328.72|19337.19|19337.19|19328.72|19328.72|0
1706784300000|2024-02-01 10:45:00|19328.54|19328.54|19327.9|19327.9|19328.54|19328.54|19325.63|19325.63|0
1706784600000|2024-02-01 10:50:00|19327.82|19327.82|19327|19327|19328.12|19328.12|19324.69|19324.69|0
1706784900000|2024-02-01 10:55:00|19326.93|19326.93|19330.92|19330.92|19331.35|19331.35|19326.76|19326.76|0
1706785200000|2024-02-01 11:00:00|19330.99|19330.99|19335.31|19335.31|19335.75|19335.75|19330.98|19330.98|0
1706785500000|2024-02-01 11:05:00|19335.16|19335.16|19334.75|19334.75|19336.02|19336.02|19334.63|19334.63|0
1706785800000|2024-02-01 11:10:00|19334.81|19334.81|19320.59|19320.59|19335.02|19335.02|19320.59|19320.59|0
1706786100000|2024-02-01 11:15:00|19320.51|19320.51|19309.78|19309.78|19320.51|19320.51|19309.77|19309.77|0
1706786400000|2024-02-01 11:20:00|19310.06|19310.06|19310.3|19310.3|19310.39|19310.39|19308.48|19308.48|0
1706786700000|2024-02-01 11:25:00|19310.17|19310.17|19302.92|19302.92|19310.8|19310.8|19302.85|19302.85|0
1706787000000|2024-02-01 11:30:00|19302.87|19302.87|19300.29|19300.29|19302.87|19302.87|19299.03|19299.03|0
1706787300000|2024-02-01 11:35:00|19300.03|19300.03|19299.18|19299.18|19301.23|19301.23|19298.53|19298.53|0
1706787600000|2024-02-01 11:40:00|19299.26|19299.26|19302.28|19302.28|19302.28|19302.28|19298.11|19298.11|0
1706787900000|2024-02-01 11:45:00|19302.25|19302.25|19309.04|19309.04|19309.15|19309.15|19301.9|19301.9|0
1706788200000|2024-02-01 11:50:00|19309.3|19309.3|19317.47|19317.47|19317.47|19317.47|19309.23|19309.23|0
1706788500000|2024-02-01 11:55:00|19317.61|19317.61|19326.83|19326.83|19326.83|19326.83|19317.04|19317.04|0
1706788800000|2024-02-01 12:00:00|19327.1|19327.1|19308.33|19308.33|19328.83|19328.83|19306.65|19306.65|0
1706789100000|2024-02-01 12:05:00|19308.51|19308.51|19312.27|19312.27|19314.46|19314.46|19308.51|19308.51|0
1706789400000|2024-02-01 12:10:00|19312.16|19312.16|19304.03|19304.03|19312.24|19312.24|19304.03|19304.03|0
1706789700000|2024-02-01 12:15:00|19303.8|19303.8|19301.86|19301.86|19303.8|19303.8|19300.02|19300.02|0
1706790000000|2024-02-01 12:20:00|19301.95|19301.95|19298.17|19298.17|19302.24|19302.24|19298.17|19298.17|0
1706790300000|2024-02-01 12:25:00|19298.86|19298.86|19299.83|19299.83|19300.99|19300.99|19298.86|19298.86|0
1706790600000|2024-02-01 12:30:00|19299.94|19299.94|19307.68|19307.68|19308.17|19308.17|19299.66|19299.66|0
1706790900000|2024-02-01 12:35:00|19307.64|19307.64|19311.37|19311.37|19311.37|19311.37|19307.61|19307.61|0
1706791200000|2024-02-01 12:40:00|19311.43|19311.43|19314.11|19314.11|19314.24|19314.24|19311.43|19311.43|0
1706791500000|2024-02-01 12:45:00|19314.2|19314.2|19295.67|19295.67|19315.28|19315.28|19295.59|19295.59|0
1706791800000|2024-02-01 12:50:00|19295.63|19295.63|19296.94|19296.94|19298.75|19298.75|19295.12|19295.12|0
1706792100000|2024-02-01 12:55:00|19296.86|19296.86|19295.66|19295.66|19299.14|19299.14|19295.62|19295.62|0
1706792400000|2024-02-01 13:00:00|19295.61|19295.61|19286.68|19286.68|19295.86|19295.86|19286.68|19286.68|0
1706792700000|2024-02-01 13:05:00|19286.16|19286.16|19278.67|19278.67|19286.16|19286.16|19278.47|19278.47|0
1706793000000|2024-02-01 13:10:00|19278.76|19278.76|19278.88|19278.88|19280.56|19280.56|19278.76|19278.76|0
1706793300000|2024-02-01 13:15:00|19278.63|19278.63|19273.08|19273.08|19278.94|19278.94|19272.22|19272.22|0
1706793600000|2024-02-01 13:20:00|19273.12|19273.12|19272.19|19272.19|19273.79|19273.79|19271.19|19271.19|0
1706793900000|2024-02-01 13:25:00|19272.35|19272.35|19276.74|19276.74|19277.08|19277.08|19272.35|19272.35|0
1706794200000|2024-02-01 13:30:00|19276.58|19276.58|19269.27|19269.27|19278.88|19278.88|19269.27|19269.27|0
1706794500000|2024-02-01 13:35:00|19269.68|19269.68|19280.96|19280.96|19281.52|19281.52|19269.54|19269.54|0
1706794800000|2024-02-01 13:40:00|19280.74|19280.74|19275.27|19275.27|19281.5|19281.5|19274.39|19274.39|0
1706795100000|2024-02-01 13:45:00|19275.37|19275.37|19279.38|19279.38|19279.38|19279.38|19274.02|19274.02|0
1706795400000|2024-02-01 13:50:00|19279.44|19279.44|19284.8|19284.8|19284.8|19284.8|19279.17|19279.17|0
1706795700000|2024-02-01 13:55:00|19285.06|19285.06|19297.6|19297.6|19298.71|19298.71|19285.06|19285.06|0
1706796000000|2024-02-01 14:00:00|19297.54|19297.54|19298.46|19298.46|19301.21|19301.21|19297.09|19297.09|0
1706796300000|2024-02-01 14:05:00|19298.38|19298.38|19301.15|19301.15|19301.65|19301.65|19297.68|19297.68|0
1706796600000|2024-02-01 14:10:00|19301.1|19301.1|19301.48|19301.48|19303.52|19303.52|19300.59|19300.59|0
1706796900000|2024-02-01 14:15:00|19301.62|19301.62|19302.69|19302.69|19304.82|19304.82|19300.15|19300.15|0
1706797200000|2024-02-01 14:20:00|19302.64|19302.64|19297.32|19297.32|19303.15|19303.15|19295.28|19295.28|0
1706797500000|2024-02-01 14:25:00|19297.26|19297.26|19295.95|19295.95|19298.09|19298.09|19295.21|19295.21|0
1706797800000|2024-02-01 14:30:00|19296.15|19296.15|19290.44|19290.44|19297.09|19297.09|19289.62|19289.62|0
1706798100000|2024-02-01 14:35:00|19290.53|19290.53|19279.8|19279.8|19292.06|19292.06|19278.54|19278.54|0
1706798400000|2024-02-01 14:40:00|19280.07|19280.07|19295.43|19295.43|19295.48|19295.48|19279.18|19279.18|0
1706798700000|2024-02-01 14:45:00|19295.7|19295.7|19292.59|19292.59|19306.27|19306.27|19292.55|19292.55|0
1706799000000|2024-02-01 14:50:00|19292.56|19292.56|19276.74|19276.74|19292.56|19292.56|19276.74|19276.74|0
1706799300000|2024-02-01 14:55:00|19276.72|19276.72|19265.51|19265.51|19276.78|19276.78|19264.78|19264.78|0
1706799600000|2024-02-01 15:00:00|19264.28|19264.28|19254.73|19254.73|19266.29|19266.29|19248.19|19248.19|0
1706799900000|2024-02-01 15:05:00|19255.14|19255.14|19275.92|19275.92|19275.92|19275.92|19255.14|19255.14|0
1706800200000|2024-02-01 15:10:00|19276.18|19276.18|19276.56|19276.56|19278.92|19278.92|19273.46|19273.46|0
1706800500000|2024-02-01 15:15:00|19276.51|19276.51|19269.35|19269.35|19276.68|19276.68|19269.35|19269.35|0
1706800800000|2024-02-01 15:20:00|19269.44|19269.44|19266.61|19266.61|19269.52|19269.52|19265.86|19265.86|0
1706801100000|2024-02-01 15:25:00|19266.8|19266.8|19275.24|19275.24|19275.24|19275.24|19266.24|19266.24|0
1706801400000|2024-02-01 15:30:00|19275.33|19275.33|19246.37|19246.37|19275.33|19275.33|19244.98|19244.98|0
1706801700000|2024-02-01 15:35:00|19246.33|19246.33|19246.01|19246.01|19247.53|19247.53|19244.49|19244.49|0
1706802000000|2024-02-01 15:40:00|19246.11|19246.11|19241.82|19241.82|19246.31|19246.31|19240.95|19240.95|0
1706802300000|2024-02-01 15:45:00|19241.97|19241.97|19238.88|19238.88|19242.76|19242.76|19238.88|19238.88|0
1706802600000|2024-02-01 15:50:00|19239.04|19239.04|19203.15|19203.15|19239.04|19239.04|19203.15|19203.15|0
1706802900000|2024-02-01 15:55:00|19203.18|19203.18|19189.64|19189.64|19203.3|19203.3|19189.6|19189.6|0
1706803200000|2024-02-01 16:00:00|19189.6|19189.6|19177.02|19177.02|19189.73|19189.73|19176.95|19176.95|0
1706803500000|2024-02-01 16:05:00|19177.08|19177.08|19162.79|19162.79|19177.08|19177.08|19162.7|19162.7|0
1706803800000|2024-02-01 16:10:00|19162.88|19162.88|19150.92|19150.92|19163.26|19163.26|19150.24|19150.24|0
1706804100000|2024-02-01 16:15:00|19151.2|19151.2|19155.97|19155.97|19162.85|19162.85|19151.2|19151.2|0
1706804400000|2024-02-01 16:20:00|19155.71|19155.71|19146.28|19146.28|19156.58|19156.58|19144.98|19144.98|0
1706804700000|2024-02-01 16:25:00|19146.48|19146.48|19133.93|19133.93|19148.41|19148.41|19132.13|19132.13|0
1706861700000|2024-02-02 08:15:00|19349.37|19349.37|19308.8|19308.8|19349.37|19349.37|19308.63|19308.63|0
1706862000000|2024-02-02 08:20:00|19308.76|19308.76|19303.24|19303.24|19309.29|19309.29|19302.76|19302.76|0
1706862300000|2024-02-02 08:25:00|19300.66|19300.66|19301.98|19301.98|19301.98|19301.98|19298.85|19298.85|0
1706862600000|2024-02-02 08:30:00|19302.08|19302.08|19296.79|19296.79|19302.6|19302.6|19293.77|19293.77|0
1706862900000|2024-02-02 08:35:00|19296.38|19296.38|19301.95|19301.95|19301.95|19301.95|19296.33|19296.33|0
1706863200000|2024-02-02 08:40:00|19302.12|19302.12|19301.41|19301.41|19302.54|19302.54|19296.72|19296.72|0
1706863500000|2024-02-02 08:45:00|19301.36|19301.36|19300.19|19300.19|19302.1|19302.1|19299.54|19299.54|0
1706863800000|2024-02-02 08:50:00|19300.13|19300.13|19307.23|19307.23|19307.29|19307.29|19300.13|19300.13|0
1706864100000|2024-02-02 08:55:00|19307.31|19307.31|19306.87|19306.87|19307.94|19307.94|19304.65|19304.65|0
1706864400000|2024-02-02 09:00:00|19307.02|19307.02|19320.24|19320.24|19320.24|19320.24|19307.02|19307.02|0
1706864700000|2024-02-02 09:05:00|19320.36|19320.36|19330.25|19330.25|19330.25|19330.25|19320.36|19320.36|0
1706865000000|2024-02-02 09:10:00|19330.08|19330.08|19341.57|19341.57|19341.73|19341.73|19329.18|19329.18|0
1706865300000|2024-02-02 09:15:00|19341.39|19341.39|19344.58|19344.58|19344.58|19344.58|19340.72|19340.72|0
1706865600000|2024-02-02 09:20:00|19344.8|19344.8|19349.29|19349.29|19349.37|19349.37|19344.28|19344.28|0
1706865900000|2024-02-02 09:25:00|19349.62|19349.62|19345.6|19345.6|19351.76|19351.76|19345.6|19345.6|0
1706866200000|2024-02-02 09:30:00|19345.55|19345.55|19336.54|19336.54|19345.99|19345.99|19336.54|19336.54|0
1706866500000|2024-02-02 09:35:00|19336.59|19336.59|19328.13|19328.13|19336.86|19336.86|19327.43|19327.43|0
1706866800000|2024-02-02 09:40:00|19328.06|19328.06|19318.47|19318.47|19328.2|19328.2|19318.32|19318.32|0
1706867100000|2024-02-02 09:45:00|19318.7|19318.7|19321.1|19321.1|19321.4|19321.4|19318.7|19318.7|0
1706867400000|2024-02-02 09:50:00|19321.13|19321.13|19325.96|19325.96|19326.89|19326.89|19321.13|19321.13|0
1706867700000|2024-02-02 09:55:00|19325.86|19325.86|19323.11|19323.11|19326.69|19326.69|19322.91|19322.91|0
1706868000000|2024-02-02 10:00:00|19323.34|19323.34|19324.07|19324.07|19324.69|19324.69|19320.18|19320.18|0
1706868300000|2024-02-02 10:05:00|19324.02|19324.02|19325.66|19325.66|19326.12|19326.12|19323.86|19323.86|0
1706868600000|2024-02-02 10:10:00|19325.33|19325.33|19327.21|19327.21|19327.49|19327.49|19324.99|19324.99|0
1706868900000|2024-02-02 10:15:00|19327.35|19327.35|19330.57|19330.57|19330.57|19330.57|19327.35|19327.35|0
1706869200000|2024-02-02 10:20:00|19330.41|19330.41|19333.83|19333.83|19335.24|19335.24|19330.1|19330.1|0
1706869500000|2024-02-02 10:25:00|19333.75|19333.75|19328.64|19328.64|19334.86|19334.86|19328.64|19328.64|0
1706869800000|2024-02-02 10:30:00|19328.61|19328.61|19322.12|19322.12|19328.61|19328.61|19321.34|19321.34|0
1706870100000|2024-02-02 10:35:00|19321.91|19321.91|19325.49|19325.49|19325.49|19325.49|19320.19|19320.19|0
1706870400000|2024-02-02 10:40:00|19325.44|19325.44|19320.16|19320.16|19325.67|19325.67|19319.14|19319.14|0
1706870700000|2024-02-02 10:45:00|19319.85|19319.85|19313.42|19313.42|19319.85|19319.85|19312.33|19312.33|0
1706871000000|2024-02-02 10:50:00|19313.28|19313.28|19309.95|19309.95|19313.43|19313.43|19309.65|19309.65|0
1706871300000|2024-02-02 10:55:00|19309.84|19309.84|19305.99|19305.99|19310.08|19310.08|19305.62|19305.62|0
1706871600000|2024-02-02 11:00:00|19305.87|19305.87|19302.25|19302.25|19306.11|19306.11|19300.33|19300.33|0
1706871900000|2024-02-02 11:05:00|19302.49|19302.49|19305.16|19305.16|19305.47|19305.47|19301.96|19301.96|0
1706872200000|2024-02-02 11:10:00|19305.22|19305.22|19309.55|19309.55|19309.82|19309.82|19305.22|19305.22|0
1706872500000|2024-02-02 11:15:00|19310.02|19310.02|19316.57|19316.57|19316.57|19316.57|19309.85|19309.85|0
1706872800000|2024-02-02 11:20:00|19316.29|19316.29|19317.89|19317.89|19318.71|19318.71|19316.23|19316.23|0
1706873100000|2024-02-02 11:25:00|19317.78|19317.78|19315.99|19315.99|19318.15|19318.15|19315.92|19315.92|0
1706873400000|2024-02-02 11:30:00|19316.03|19316.03|19319.27|19319.27|19319.27|19319.27|19315.47|19315.47|0
1706873700000|2024-02-02 11:35:00|19319.44|19319.44|19322.29|19322.29|19322.32|19322.32|19319.4|19319.4|0
1706874000000|2024-02-02 11:40:00|19322.21|19322.21|19322.8|19322.8|19323.28|19323.28|19321.06|19321.06|0
1706874300000|2024-02-02 11:45:00|19322.75|19322.75|19321.74|19321.74|19323.05|19323.05|19320.38|19320.38|0
1706874600000|2024-02-02 11:50:00|19321.83|19321.83|19321.81|19321.81|19322.57|19322.57|19321.8|19321.8|0
1706874900000|2024-02-02 11:55:00|19321.53|19321.53|19319.54|19319.54|19321.89|19321.89|19319.03|19319.03|0
1706875200000|2024-02-02 12:00:00|19319.32|19319.32|19326.05|19326.05|19326.21|19326.21|19318.88|19318.88|0
1706875500000|2024-02-02 12:05:00|19326.08|19326.08|19326.76|19326.76|19327.45|19327.45|19324.92|19324.92|0
1706875800000|2024-02-02 12:10:00|19326.92|19326.92|19332.71|19332.71|19332.91|19332.91|19326.92|19326.92|0
1706876100000|2024-02-02 12:15:00|19332.63|19332.63|19338.41|19338.41|19338.41|19338.41|19332.48|19332.48|0
1706876400000|2024-02-02 12:20:00|19338.47|19338.47|19340.93|19340.93|19341.09|19341.09|19338.47|19338.47|0
1706876700000|2024-02-02 12:25:00|19341.02|19341.02|19340.62|19340.62|19341.02|19341.02|19339.43|19339.43|0
1706877000000|2024-02-02 12:30:00|19340.79|19340.79|19346.95|19346.95|19348.56|19348.56|19340.5|19340.5|0
1706877300000|2024-02-02 12:35:00|19346.71|19346.71|19346.8|19346.8|19347.73|19347.73|19346.57|19346.57|0
1706877600000|2024-02-02 12:40:00|19346.68|19346.68|19340.31|19340.31|19346.68|19346.68|19339.73|19339.73|0
1706877900000|2024-02-02 12:45:00|19340.27|19340.27|19340.23|19340.23|19341.5|19341.5|19340.02|19340.02|0
1706878200000|2024-02-02 12:50:00|19340.35|19340.35|19342.91|19342.91|19342.91|19342.91|19337.46|19337.46|0
1706878500000|2024-02-02 12:55:00|19343.01|19343.01|19347.21|19347.21|19348.87|19348.87|19343.01|19343.01|0
1706878800000|2024-02-02 13:00:00|19347.29|19347.29|19349.72|19349.72|19350.56|19350.56|19346.84|19346.84|0
1706879100000|2024-02-02 13:05:00|19349.98|19349.98|19350.26|19350.26|19351.74|19351.74|19349.23|19349.23|0
1706879400000|2024-02-02 13:10:00|19350.05|19350.05|19341.34|19341.34|19350.09|19350.09|19341.34|19341.34|0
1706879700000|2024-02-02 13:15:00|19341.38|19341.38|19333.14|19333.14|19341.38|19341.38|19332.51|19332.51|0
1706880000000|2024-02-02 13:20:00|19333.32|19333.32|19331.24|19331.24|19333.43|19333.43|19329.02|19329.02|0
1706880300000|2024-02-02 13:25:00|19331.28|19331.28|19329.95|19329.95|19332.02|19332.02|19329.25|19329.25|0
1706880600000|2024-02-02 13:30:00|19330.02|19330.02|19252.99|19252.99|19330.02|19330.02|19252.99|19252.99|0
1706880900000|2024-02-02 13:35:00|19252.67|19252.67|19230.1|19230.1|19253.02|19253.02|19224.27|19224.27|0
1706881200000|2024-02-02 13:40:00|19229.98|19229.98|19264.42|19264.42|19264.42|19264.42|19229.93|19229.93|0
1706881500000|2024-02-02 13:45:00|19264.45|19264.45|19248.11|19248.11|19264.45|19264.45|19247.87|19247.87|0
1706881800000|2024-02-02 13:50:00|19247.67|19247.67|19227.93|19227.93|19247.67|19247.67|19227.9|19227.9|0
1706882100000|2024-02-02 13:55:00|19227.83|19227.83|19215.03|19215.03|19227.83|19227.83|19211.99|19211.99|0
1706882400000|2024-02-02 14:00:00|19214.99|19214.99|19201.82|19201.82|19215.07|19215.07|19200.58|19200.58|0
1706882700000|2024-02-02 14:05:00|19202.11|19202.11|19221.3|19221.3|19221.68|19221.68|19201.6|19201.6|0
1706883000000|2024-02-02 14:10:00|19221.27|19221.27|19227.4|19227.4|19227.5|19227.5|19221.27|19221.27|0
1706883300000|2024-02-02 14:15:00|19227.26|19227.26|19225.54|19225.54|19229.58|19229.58|19225.4|19225.4|0
1706883600000|2024-02-02 14:20:00|19225.48|19225.48|19217.72|19217.72|19225.55|19225.55|19217.03|19217.03|0
1706883900000|2024-02-02 14:25:00|19217.87|19217.87|19215.13|19215.13|19218.58|19218.58|19215.13|19215.13|0
1706884200000|2024-02-02 14:30:00|19215.18|19215.18|19195.51|19195.51|19215.24|19215.24|19195.19|19195.19|0
1706884500000|2024-02-02 14:35:00|19195.49|19195.49|19185.2|19185.2|19196.74|19196.74|19184.3|19184.3|0
1706884800000|2024-02-02 14:40:00|19185.08|19185.08|19185.72|19185.72|19185.72|19185.72|19179.3|19179.3|0
1706885100000|2024-02-02 14:45:00|19185.68|19185.68|19199.57|19199.57|19206.52|19206.52|19185.67|19185.67|0
1706885400000|2024-02-02 14:50:00|19199.52|19199.52|19192.75|19192.75|19199.52|19199.52|19191.27|19191.27|0
1706885700000|2024-02-02 14:55:00|19192.95|19192.95|19208.8|19208.8|19210.1|19210.1|19192.56|19192.56|0
1706886000000|2024-02-02 15:00:00|19208.85|19208.85|19196.48|19196.48|19209.28|19209.28|19196.2|19196.2|0
1706886300000|2024-02-02 15:05:00|19196.34|19196.34|19184.82|19184.82|19196.53|19196.53|19182.54|19182.54|0
1706886600000|2024-02-02 15:10:00|19184.71|19184.71|19183.84|19183.84|19184.81|19184.81|19180.31|19180.31|0
1706886900000|2024-02-02 15:15:00|19184|19184|19181.4|19181.4|19184.04|19184.04|19180.5|19180.5|0
1706887200000|2024-02-02 15:20:00|19181.49|19181.49|19191.69|19191.69|19191.69|19191.69|19180.12|19180.12|0
1706887500000|2024-02-02 15:25:00|19191.72|19191.72|19204.65|19204.65|19204.76|19204.76|19191.72|19191.72|0
1706887800000|2024-02-02 15:30:00|19204.74|19204.74|19193.84|19193.84|19207.71|19207.71|19192.04|19192.04|0
1706888100000|2024-02-02 15:35:00|19193.69|19193.69|19190.46|19190.46|19194.32|19194.32|19187.27|19187.27|0
1706888400000|2024-02-02 15:40:00|19190.56|19190.56|19203.74|19203.74|19204|19204|19190.56|19190.56|0
1706888700000|2024-02-02 15:45:00|19203.78|19203.78|19205.51|19205.51|19210.21|19210.21|19203.3|19203.3|0
1706889000000|2024-02-02 15:50:00|19205.34|19205.34|19203.03|19203.03|19205.34|19205.34|19198.45|19198.45|0
1706889300000|2024-02-02 15:55:00|19202.94|19202.94|19206.69|19206.69|19210.03|19210.03|19202.9|19202.9|0
1706889600000|2024-02-02 16:00:00|19206.62|19206.62|19189.27|19189.27|19207.07|19207.07|19189.1|19189.1|0
1706889900000|2024-02-02 16:05:00|19189.28|19189.28|19177.16|19177.16|19189.28|19189.28|19177.16|19177.16|0
1706890200000|2024-02-02 16:10:00|19176.88|19176.88|19171.56|19171.56|19177.11|19177.11|19167.81|19167.81|0
1706890500000|2024-02-02 16:15:00|19171.48|19171.48|19167.18|19167.18|19171.69|19171.69|19166.4|19166.4|0
1706890800000|2024-02-02 16:20:00|19167.35|19167.35|19165.49|19165.49|19170.73|19170.73|19164.93|19164.93|0
1706891100000|2024-02-02 16:25:00|19165.78|19165.78|19171.12|19171.12|19172.25|19172.25|19165.78|19165.78|0
1707120900000|2024-02-05 08:15:00|19201.82|19201.82|19195.09|19195.09|19204.89|19204.89|19194.38|19194.38|0
1707121200000|2024-02-05 08:20:00|19194.63|19194.63|19201.43|19201.43|19201.43|19201.43|19194.63|19194.63|0
1707121500000|2024-02-05 08:25:00|19201.09|19201.09|19211.02|19211.02|19211.1|19211.1|19200.49|19200.49|0
1707121800000|2024-02-05 08:30:00|19211.08|19211.08|19216.1|19216.1|19217.19|19217.19|19208.82|19208.82|0
1707122100000|2024-02-05 08:35:00|19215.96|19215.96|19210.25|19210.25|19216.54|19216.54|19209.89|19209.89|0
1707122400000|2024-02-05 08:40:00|19210.32|19210.32|19213.09|19213.09|19215.8|19215.8|19210.32|19210.32|0
1707122700000|2024-02-05 08:45:00|19213.17|19213.17|19213.03|19213.03|19214.75|19214.75|19211.9|19211.9|0
1707123000000|2024-02-05 08:50:00|19213.09|19213.09|19215.44|19215.44|19215.82|19215.82|19212.73|19212.73|0
1707123300000|2024-02-05 08:55:00|19215.53|19215.53|19221.55|19221.55|19221.82|19221.82|19213.3|19213.3|0
1707123600000|2024-02-05 09:00:00|19221.73|19221.73|19221.19|19221.19|19224.07|19224.07|19220.46|19220.46|0
1707123900000|2024-02-05 09:05:00|19221.03|19221.03|19215.67|19215.67|19221.41|19221.41|19215.63|19215.63|0
1707124200000|2024-02-05 09:10:00|19215.61|19215.61|19214.58|19214.58|19217.22|19217.22|19214.11|19214.11|0
1707124500000|2024-02-05 09:15:00|19214.93|19214.93|19200.97|19200.97|19214.93|19214.93|19200.6|19200.6|0
1707124800000|2024-02-05 09:20:00|19201.06|19201.06|19200|19200|19203.14|19203.14|19200|19200|0
1707125100000|2024-02-05 09:25:00|19200.04|19200.04|19195.56|19195.56|19200.7|19200.7|19195.31|19195.31|0
1707125400000|2024-02-05 09:30:00|19195.47|19195.47|19190.9|19190.9|19195.47|19195.47|19189.72|19189.72|0
1707125700000|2024-02-05 09:35:00|19190.63|19190.63|19186.44|19186.44|19191.6|19191.6|19186.44|19186.44|0
1707126000000|2024-02-05 09:40:00|19186.42|19186.42|19184.71|19184.71|19186.42|19186.42|19183.54|19183.54|0
1707126300000|2024-02-05 09:45:00|19184.77|19184.77|19190.28|19190.28|19190.69|19190.69|19184.77|19184.77|0
1707126600000|2024-02-05 09:50:00|19190.35|19190.35|19188.14|19188.14|19191.11|19191.11|19187.81|19187.81|0
1707126900000|2024-02-05 09:55:00|19187.92|19187.92|19191.78|19191.78|19192.61|19192.61|19187.9|19187.9|0
1707127200000|2024-02-05 10:00:00|19191.65|19191.65|19209.17|19209.17|19209.39|19209.39|19191.39|19191.39|0
1707127500000|2024-02-05 10:05:00|19209.19|19209.19|19211.06|19211.06|19213.64|19213.64|19209.19|19209.19|0
1707127800000|2024-02-05 10:10:00|19210.9|19210.9|19215.41|19215.41|19215.41|19215.41|19210.74|19210.74|0
1707128100000|2024-02-05 10:15:00|19215.59|19215.59|19219.23|19219.23|19219.39|19219.39|19214.98|19214.98|0
1707128400000|2024-02-05 10:20:00|19219.28|19219.28|19223.29|19223.29|19223.29|19223.29|19219.16|19219.16|0
1707128700000|2024-02-05 10:25:00|19223.37|19223.37|19223.43|19223.43|19225.9|19225.9|19222.94|19222.94|0
1707129000000|2024-02-05 10:30:00|19223.46|19223.46|19229.85|19229.85|19229.9|19229.9|19222.24|19222.24|0
1707129300000|2024-02-05 10:35:00|19229.77|19229.77|19233.82|19233.82|19234.13|19234.13|19229.16|19229.16|0
1707129600000|2024-02-05 10:40:00|19233.94|19233.94|19233.84|19233.84|19234.91|19234.91|19233.46|19233.46|0
1707129900000|2024-02-05 10:45:00|19233.95|19233.95|19231.77|19231.77|19235.83|19235.83|19231.65|19231.65|0
1707130200000|2024-02-05 10:50:00|19231.85|19231.85|19233.64|19233.64|19234.43|19234.43|19231.78|19231.78|0
1707130500000|2024-02-05 10:55:00|19233.51|19233.51|19224.5|19224.5|19233.75|19233.75|19224.5|19224.5|0
1707130800000|2024-02-05 11:00:00|19224.53|19224.53|19220.61|19220.61|19224.53|19224.53|19220.54|19220.54|0
1707131100000|2024-02-05 11:05:00|19220.68|19220.68|19224.21|19224.21|19224.45|19224.45|19219.85|19219.85|0
1707131400000|2024-02-05 11:10:00|19224.28|19224.28|19225.7|19225.7|19225.94|19225.94|19222.96|19222.96|0
1707131700000|2024-02-05 11:15:00|19225.47|19225.47|19226.18|19226.18|19226.73|19226.73|19223.61|19223.61|0
1707132000000|2024-02-05 11:20:00|19226.24|19226.24|19228.18|19228.18|19228.18|19228.18|19226.1|19226.1|0
1707132300000|2024-02-05 11:25:00|19228.21|19228.21|19232.79|19232.79|19233.57|19233.57|19228.21|19228.21|0
1707132600000|2024-02-05 11:30:00|19232.75|19232.75|19230.32|19230.32|19233.93|19233.93|19230.16|19230.16|0
1707132900000|2024-02-05 11:35:00|19230.09|19230.09|19230.72|19230.72|19231.72|19231.72|19229.18|19229.18|0
1707133200000|2024-02-05 11:40:00|19230.7|19230.7|19233.26|19233.26|19233.35|19233.35|19230.21|19230.21|0
1707133500000|2024-02-05 11:45:00|19233.4|19233.4|19235.29|19235.29|19235.29|19235.29|19231.04|19231.04|0
1707133800000|2024-02-05 11:50:00|19235.36|19235.36|19247.52|19247.52|19247.52|19247.52|19235.3|19235.3|0
1707134100000|2024-02-05 11:55:00|19247.65|19247.65|19251.33|19251.33|19251.33|19251.33|19247.51|19247.51|0
1707134400000|2024-02-05 12:00:00|19251.37|19251.37|19251.45|19251.45|19251.83|19251.83|19250.43|19250.43|0
1707134700000|2024-02-05 12:05:00|19251.7|19251.7|19253.79|19253.79|19255.86|19255.86|19251.7|19251.7|0
1707135000000|2024-02-05 12:10:00|19254.06|19254.06|19241.68|19241.68|19254.52|19254.52|19241.37|19241.37|0
1707135300000|2024-02-05 12:15:00|19241.71|19241.71|19230.16|19230.16|19241.83|19241.83|19230.16|19230.16|0
1707135600000|2024-02-05 12:20:00|19230.28|19230.28|19233.82|19233.82|19233.95|19233.95|19230.28|19230.28|0
1707135900000|2024-02-05 12:25:00|19233.89|19233.89|19236.62|19236.62|19236.62|19236.62|19233.43|19233.43|0
1707136200000|2024-02-05 12:30:00|19236.71|19236.71|19233.94|19233.94|19237.5|19237.5|19231.86|19231.86|0
1707136500000|2024-02-05 12:35:00|19233.99|19233.99|19228.92|19228.92|19235.66|19235.66|19228.92|19228.92|0
1707136800000|2024-02-05 12:40:00|19229.06|19229.06|19229.28|19229.28|19231.5|19231.5|19228.86|19228.86|0
1707137100000|2024-02-05 12:45:00|19229.9|19229.9|19223.55|19223.55|19229.98|19229.98|19222.98|19222.98|0
1707137400000|2024-02-05 12:50:00|19223.52|19223.52|19221.92|19221.92|19223.63|19223.63|19220.59|19220.59|0
1707137700000|2024-02-05 12:55:00|19221.88|19221.88|19219.24|19219.24|19222.93|19222.93|19219.24|19219.24|0
1707138000000|2024-02-05 13:00:00|19219.14|19219.14|19216.12|19216.12|19219.33|19219.33|19215.99|19215.99|0
1707138300000|2024-02-05 13:05:00|19216.07|19216.07|19194.71|19194.71|19216.17|19216.17|19194.71|19194.71|0
1707138600000|2024-02-05 13:10:00|19194.78|19194.78|19182.16|19182.16|19194.78|19194.78|19182.16|19182.16|0
1707138900000|2024-02-05 13:15:00|19182.07|19182.07|19172.78|19172.78|19182.3|19182.3|19172.78|19172.78|0
1707139200000|2024-02-05 13:20:00|19172.84|19172.84|19162.07|19162.07|19173.04|19173.04|19162.07|19162.07|0
1707139500000|2024-02-05 13:25:00|19162.27|19162.27|19154|19154|19162.27|19162.27|19153.86|19153.86|0
1707139800000|2024-02-05 13:30:00|19153.96|19153.96|19150.7|19150.7|19154.38|19154.38|19150.69|19150.69|0
1707140100000|2024-02-05 13:35:00|19150.79|19150.79|19148.59|19148.59|19150.93|19150.93|19148.1|19148.1|0
1707140400000|2024-02-05 13:40:00|19148.56|19148.56|19146.33|19146.33|19149.22|19149.22|19146.19|19146.19|0
1707140700000|2024-02-05 13:45:00|19146.29|19146.29|19149.98|19149.98|19149.98|19149.98|19145|19145|0
1707141000000|2024-02-05 13:50:00|19150.07|19150.07|19153.61|19153.61|19153.61|19153.61|19149.42|19149.42|0
1707141300000|2024-02-05 13:55:00|19153.67|19153.67|19149.25|19149.25|19153.75|19153.75|19149.06|19149.06|0
1707141600000|2024-02-05 14:00:00|19149.36|19149.36|19144.87|19144.87|19151.95|19151.95|19144.75|19144.75|0
1707141900000|2024-02-05 14:05:00|19144.8|19144.8|19148.98|19148.98|19149.05|19149.05|19144.28|19144.28|0
1707142200000|2024-02-05 14:10:00|19148.93|19148.93|19154.28|19154.28|19156.06|19156.06|19148.59|19148.59|0
1707142500000|2024-02-05 14:15:00|19154.23|19154.23|19151.67|19151.67|19154.34|19154.34|19151.3|19151.3|0
1707142800000|2024-02-05 14:20:00|19151.75|19151.75|19147.47|19147.47|19153.19|19153.19|19146.17|19146.17|0
1707143100000|2024-02-05 14:25:00|19147.4|19147.4|19153.81|19153.81|19154.2|19154.2|19147.4|19147.4|0
1707143400000|2024-02-05 14:30:00|19153.92|19153.92|19147.12|19147.12|19154.07|19154.07|19143.95|19143.95|0
1707143700000|2024-02-05 14:35:00|19147.14|19147.14|19127.61|19127.61|19147.14|19147.14|19127.27|19127.27|0
1707144000000|2024-02-05 14:40:00|19127.5|19127.5|19130.48|19130.48|19130.79|19130.79|19125.1|19125.1|0
1707144300000|2024-02-05 14:45:00|19130.64|19130.64|19137.45|19137.45|19141.72|19141.72|19130.52|19130.52|0
1707144600000|2024-02-05 14:50:00|19137.39|19137.39|19141.46|19141.46|19141.46|19141.46|19136.77|19136.77|0
1707144900000|2024-02-05 14:55:00|19141.49|19141.49|19143.05|19143.05|19149.26|19149.26|19141.49|19141.49|0
1707145200000|2024-02-05 15:00:00|19142.55|19142.55|19106.88|19106.88|19142.55|19142.55|19106.7|19106.7|0
1707145500000|2024-02-05 15:05:00|19106.78|19106.78|19098.86|19098.86|19107.05|19107.05|19098.05|19098.05|0
1707145800000|2024-02-05 15:10:00|19098.99|19098.99|19086.51|19086.51|19102.28|19102.28|19086.47|19086.47|0
1707146100000|2024-02-05 15:15:00|19086.45|19086.45|19066.93|19066.93|19086.75|19086.75|19065.72|19065.72|0
1707146400000|2024-02-05 15:20:00|19066.86|19066.86|19053.63|19053.63|19066.87|19066.87|19053.29|19053.29|0
1707146700000|2024-02-05 15:25:00|19053.69|19053.69|19056.29|19056.29|19062.24|19062.24|19053.35|19053.35|0
1707147000000|2024-02-05 15:30:00|19056.33|19056.33|19065.16|19065.16|19065.16|19065.16|19053.39|19053.39|0
1707147300000|2024-02-05 15:35:00|19065.08|19065.08|19068.35|19068.35|19069.39|19069.39|19065.08|19065.08|0
1707147600000|2024-02-05 15:40:00|19068.32|19068.32|19052.57|19052.57|19068.86|19068.86|19052.46|19052.46|0
1707147900000|2024-02-05 15:45:00|19052.12|19052.12|19037.02|19037.02|19052.12|19052.12|19037.02|19037.02|0
1707148200000|2024-02-05 15:50:00|19036.9|19036.9|19033.45|19033.45|19036.95|19036.95|19030.29|19030.29|0
1707148500000|2024-02-05 15:55:00|19033.36|19033.36|19037.57|19037.57|19037.83|19037.83|19033.31|19033.31|0
1707148800000|2024-02-05 16:00:00|19037.87|19037.87|19036.89|19036.89|19039.81|19039.81|19036.89|19036.89|0
1707149100000|2024-02-05 16:05:00|19036.21|19036.21|19027.83|19027.83|19037|19037|19027.83|19027.83|0
1707149400000|2024-02-05 16:10:00|19027.86|19027.86|19027.95|19027.95|19028.06|19028.06|19024.63|19024.63|0
1707149700000|2024-02-05 16:15:00|19028.14|19028.14|19027.62|19027.62|19035.91|19035.91|19027.25|19027.25|0
1707150000000|2024-02-05 16:20:00|19027.46|19027.46|19016.94|19016.94|19027.68|19027.68|19015.86|19015.86|0
1707150300000|2024-02-05 16:25:00|19016.76|19016.76|19016.71|19016.71|19021.86|19021.86|19015.88|19015.88|0
1707207300000|2024-02-06 08:15:00|19093.06|19093.06|19080.4|19080.4|19096.96|19096.96|19080.23|19080.23|0
1707207600000|2024-02-06 08:20:00|19080.16|19080.16|19084.35|19084.35|19086.02|19086.02|19078.14|19078.14|0
1707207900000|2024-02-06 08:25:00|19085.18|19085.18|19085.96|19085.96|19087.09|19087.09|19081.9|19081.9|0
1707208200000|2024-02-06 08:30:00|19086.2|19086.2|19083.7|19083.7|19089.99|19089.99|19080.1|19080.1|0
1707208500000|2024-02-06 08:35:00|19083.82|19083.82|19085.18|19085.18|19089.41|19089.41|19083.82|19083.82|0
1707208800000|2024-02-06 08:40:00|19085.14|19085.14|19067.87|19067.87|19085.19|19085.19|19067.58|19067.58|0
1707209100000|2024-02-06 08:45:00|19068.06|19068.06|19067.31|19067.31|19068.64|19068.64|19063.79|19063.79|0
1707209400000|2024-02-06 08:50:00|19067.41|19067.41|19069.14|19069.14|19071.38|19071.38|19066.54|19066.54|0
1707209700000|2024-02-06 08:55:00|19069.26|19069.26|19065.11|19065.11|19069.45|19069.45|19064.76|19064.76|0
1707210000000|2024-02-06 09:00:00|19065.07|19065.07|19074.76|19074.76|19074.76|19074.76|19059.01|19059.01|0
1707210300000|2024-02-06 09:05:00|19074.72|19074.72|19089.45|19089.45|19089.76|19089.76|19074.45|19074.45|0
1707210600000|2024-02-06 09:10:00|19089.88|19089.88|19097.69|19097.69|19097.69|19097.69|19089.82|19089.82|0
1707210900000|2024-02-06 09:15:00|19097.62|19097.62|19095.61|19095.61|19098.44|19098.44|19095.52|19095.52|0
1707211200000|2024-02-06 09:20:00|19095.56|19095.56|19090.56|19090.56|19096.34|19096.34|19090.56|19090.56|0
1707211500000|2024-02-06 09:25:00|19090.22|19090.22|19087.75|19087.75|19090.86|19090.86|19084.97|19084.97|0
1707211800000|2024-02-06 09:30:00|19087.59|19087.59|19081.77|19081.77|19087.59|19087.59|19081.74|19081.74|0
1707212100000|2024-02-06 09:35:00|19081.83|19081.83|19078.25|19078.25|19081.83|19081.83|19077.28|19077.28|0
1707212400000|2024-02-06 09:40:00|19077.96|19077.96|19067.16|19067.16|19077.96|19077.96|19066.88|19066.88|0
1707212700000|2024-02-06 09:45:00|19067.08|19067.08|19045.48|19045.48|19067.08|19067.08|19045.21|19045.21|0
1707213000000|2024-02-06 09:50:00|19045.36|19045.36|19037.61|19037.61|19045.43|19045.43|19036.08|19036.08|0
1707213300000|2024-02-06 09:55:00|19037.37|19037.37|19033.33|19033.33|19037.4|19037.4|19033.09|19033.09|0
1707213600000|2024-02-06 10:00:00|19033.25|19033.25|19021.69|19021.69|19033.25|19033.25|19021.61|19021.61|0
1707213900000|2024-02-06 10:05:00|19021.71|19021.71|19018.81|19018.81|19024.54|19024.54|19018.81|19018.81|0
1707214200000|2024-02-06 10:10:00|19018.77|19018.77|18999.89|18999.89|19018.77|19018.77|18999.89|18999.89|0
1707214500000|2024-02-06 10:15:00|18999.74|18999.74|18994.34|18994.34|18999.74|18999.74|18993.99|18993.99|0
1707214800000|2024-02-06 10:20:00|18994.26|18994.26|18992.54|18992.54|18994.37|18994.37|18990.6|18990.6|0
1707215100000|2024-02-06 10:25:00|18992.7|18992.7|18993.53|18993.53|18994.03|18994.03|18991.9|18991.9|0
1707215400000|2024-02-06 10:30:00|18993.38|18993.38|18991.77|18991.77|18993.68|18993.68|18990.91|18990.91|0
1707215700000|2024-02-06 10:35:00|18991.71|18991.71|19005.95|19005.95|19006.17|19006.17|18991.71|18991.71|0
1707216000000|2024-02-06 10:40:00|19005.93|19005.93|19006.01|19006.01|19006.19|19006.19|19001.85|19001.85|0
1707216300000|2024-02-06 10:45:00|19005.95|19005.95|19011.09|19011.09|19011.4|19011.4|19005.77|19005.77|0
1707216600000|2024-02-06 10:50:00|19011.08|19011.08|19024.13|19024.13|19024.67|19024.67|19011.08|19011.08|0
1707216900000|2024-02-06 10:55:00|19024.06|19024.06|19032.41|19032.41|19032.41|19032.41|19024.03|19024.03|0
1707217200000|2024-02-06 11:00:00|19032.61|19032.61|19035.23|19035.23|19035.23|19035.23|19031.7|19031.7|0
1707217500000|2024-02-06 11:05:00|19035.27|19035.27|19032.61|19032.61|19036.58|19036.58|19032.61|19032.61|0
1707217800000|2024-02-06 11:10:00|19032.65|19032.65|19022.39|19022.39|19032.77|19032.77|19022.39|19022.39|0
1707218100000|2024-02-06 11:15:00|19022.36|19022.36|19013.87|19013.87|19022.36|19022.36|19013.28|19013.28|0
1707218400000|2024-02-06 11:20:00|19013.9|19013.9|19017.53|19017.53|19017.53|19017.53|19012.84|19012.84|0
1707218700000|2024-02-06 11:25:00|19016.92|19016.92|19020.31|19020.31|19020.56|19020.56|19016.79|19016.79|0
1707219000000|2024-02-06 11:30:00|19020.24|19020.24|19015.86|19015.86|19021.12|19021.12|19015.86|19015.86|0
1707219300000|2024-02-06 11:35:00|19015.89|19015.89|19003.75|19003.75|19015.89|19015.89|19003.34|19003.34|0
1707219600000|2024-02-06 11:40:00|19003.61|19003.61|19003.6|19003.6|19004.16|19004.16|19002.26|19002.26|0
1707219900000|2024-02-06 11:45:00|19003.66|19003.66|19000.57|19000.57|19003.66|19003.66|19000.43|19000.43|0
1707220200000|2024-02-06 11:50:00|19000.63|19000.63|19006.81|19006.81|19006.81|19006.81|18998.78|18998.78|0
1707220500000|2024-02-06 11:55:00|19006.88|19006.88|19015.36|19015.36|19015.53|19015.53|19006.88|19006.88|0
1707220800000|2024-02-06 12:00:00|19015.63|19015.63|19017.17|19017.17|19017.94|19017.94|19015.4|19015.4|0
1707221100000|2024-02-06 12:05:00|19017.46|19017.46|19017.72|19017.72|19018.67|19018.67|19016.78|19016.78|0
1707221400000|2024-02-06 12:10:00|19017.59|19017.59|19021.69|19021.69|19022.72|19022.72|19017.41|19017.41|0
1707221700000|2024-02-06 12:15:00|19021.97|19021.97|19028.09|19028.09|19028.15|19028.15|19021.18|19021.18|0
1707222000000|2024-02-06 12:20:00|19028.14|19028.14|19026.33|19026.33|19028.23|19028.23|19026.19|19026.19|0
1707222300000|2024-02-06 12:25:00|19026.25|19026.25|19025.79|19025.79|19026.25|19026.25|19024.5|19024.5|0
1707222600000|2024-02-06 12:30:00|19025.86|19025.86|19020.92|19020.92|19025.93|19025.93|19019.66|19019.66|0
1707222900000|2024-02-06 12:35:00|19020.97|19020.97|19020.38|19020.38|19022.67|19022.67|19020.19|19020.19|0
1707223200000|2024-02-06 12:40:00|19020.25|19020.25|19026.16|19026.16|19026.26|19026.26|19020.25|19020.25|0
1707223500000|2024-02-06 12:45:00|19026.5|19026.5|19046.58|19046.58|19046.72|19046.72|19026.5|19026.5|0
1707223800000|2024-02-06 12:50:00|19046.61|19046.61|19049.66|19049.66|19049.96|19049.96|19046.61|19046.61|0
1707224100000|2024-02-06 12:55:00|19049.71|19049.71|19047.94|19047.94|19051.24|19051.24|19047.93|19047.93|0
1707224400000|2024-02-06 13:00:00|19047.86|19047.86|19049.02|19049.02|19049.37|19049.37|19047.38|19047.38|0
1707224700000|2024-02-06 13:05:00|19048.85|19048.85|19057|19057|19057.1|19057.1|19048.56|19048.56|0
1707225000000|2024-02-06 13:10:00|19057.05|19057.05|19072.53|19072.53|19072.6|19072.6|19057.05|19057.05|0
1707225300000|2024-02-06 13:15:00|19072.48|19072.48|19078.74|19078.74|19079.27|19079.27|19072.42|19072.42|0
1707225600000|2024-02-06 13:20:00|19078.87|19078.87|19082.3|19082.3|19082.3|19082.3|19077.44|19077.44|0
1707225900000|2024-02-06 13:25:00|19082.17|19082.17|19087.04|19087.04|19087.04|19087.04|19081.12|19081.12|0
1707226200000|2024-02-06 13:30:00|19087.12|19087.12|19089.03|19089.03|19089.98|19089.98|19086.6|19086.6|0
1707226500000|2024-02-06 13:35:00|19088.95|19088.95|19078.58|19078.58|19089.05|19089.05|19078.58|19078.58|0
1707226800000|2024-02-06 13:40:00|19078.48|19078.48|19081.14|19081.14|19082.95|19082.95|19078.14|19078.14|0
1707227100000|2024-02-06 13:45:00|19081.2|19081.2|19087.69|19087.69|19087.87|19087.87|19081.2|19081.2|0
1707227400000|2024-02-06 13:50:00|19087.74|19087.74|19092.58|19092.58|19095.19|19095.19|19087.74|19087.74|0
1707227700000|2024-02-06 13:55:00|19092.65|19092.65|19090.13|19090.13|19094.51|19094.51|19090.07|19090.07|0
1707228000000|2024-02-06 14:00:00|19090.18|19090.18|19087.13|19087.13|19090.28|19090.28|19085.52|19085.52|0
1707228300000|2024-02-06 14:05:00|19087.09|19087.09|19093.71|19093.71|19093.71|19093.71|19086.98|19086.98|0
1707228600000|2024-02-06 14:10:00|19093.64|19093.64|19096.98|19096.98|19096.98|19096.98|19092.71|19092.71|0
1707228900000|2024-02-06 14:15:00|19097.2|19097.2|19107.09|19107.09|19107.09|19107.09|19097.14|19097.14|0
1707229200000|2024-02-06 14:20:00|19107.21|19107.21|19129.73|19129.73|19130.11|19130.11|19107.16|19107.16|0
1707229500000|2024-02-06 14:25:00|19129.81|19129.81|19126.33|19126.33|19131.5|19131.5|19126.33|19126.33|0
1707229800000|2024-02-06 14:30:00|19126.14|19126.14|19127.31|19127.31|19127.35|19127.35|19117.15|19117.15|0
1707230100000|2024-02-06 14:35:00|19127.36|19127.36|19143.57|19143.57|19144.16|19144.16|19127.26|19127.26|0
1707230400000|2024-02-06 14:40:00|19143.42|19143.42|19153.23|19153.23|19153.23|19153.23|19142.94|19142.94|0
1707230700000|2024-02-06 14:45:00|19153.32|19153.32|19150.54|19150.54|19156.93|19156.93|19149.58|19149.58|0
1707231000000|2024-02-06 14:50:00|19150.49|19150.49|19156.22|19156.22|19156.36|19156.36|19143.42|19143.42|0
1707231300000|2024-02-06 14:55:00|19156.32|19156.32|19156.45|19156.45|19158.38|19158.38|19156.11|19156.11|0
1707231600000|2024-02-06 15:00:00|19156.39|19156.39|19141.83|19141.83|19156.4|19156.4|19141.83|19141.83|0
1707231900000|2024-02-06 15:05:00|19141.88|19141.88|19148.66|19148.66|19148.66|19148.66|19139.16|19139.16|0
1707232200000|2024-02-06 15:10:00|19148.28|19148.28|19138.97|19138.97|19148.64|19148.64|19138.97|19138.97|0
1707232500000|2024-02-06 15:15:00|19138.63|19138.63|19141.76|19141.76|19141.78|19141.78|19135.19|19135.19|0
1707232800000|2024-02-06 15:20:00|19141.68|19141.68|19151.24|19151.24|19151.24|19151.24|19139.85|19139.85|0
1707233100000|2024-02-06 15:25:00|19151.37|19151.37|19152.17|19152.17|19155.59|19155.59|19151.37|19151.37|0
1707233400000|2024-02-06 15:30:00|19152.2|19152.2|19151.29|19151.29|19153.21|19153.21|19150.34|19150.34|0
1707233700000|2024-02-06 15:35:00|19151.19|19151.19|19171.23|19171.23|19172.27|19172.27|19151.19|19151.19|0
1707234000000|2024-02-06 15:40:00|19171.13|19171.13|19171.05|19171.05|19172.9|19172.9|19170.24|19170.24|0
1707234300000|2024-02-06 15:45:00|19170.94|19170.94|19170.04|19170.04|19176.87|19176.87|19169.41|19169.41|0
1707234600000|2024-02-06 15:50:00|19170.25|19170.25|19157.76|19157.76|19170.25|19170.25|19157.76|19157.76|0
1707234900000|2024-02-06 15:55:00|19157.6|19157.6|19156.51|19156.51|19158.17|19158.17|19155.47|19155.47|0
1707235200000|2024-02-06 16:00:00|19156.42|19156.42|19150.85|19150.85|19157.33|19157.33|19150.33|19150.33|0
1707235500000|2024-02-06 16:05:00|19150.9|19150.9|19160.22|19160.22|19163.35|19163.35|19150.9|19150.9|0
1707235800000|2024-02-06 16:10:00|19160.05|19160.05|19153.1|19153.1|19160.1|19160.1|19153.1|19153.1|0
1707236100000|2024-02-06 16:15:00|19153.05|19153.05|19164.07|19164.07|19164.53|19164.53|19153.05|19153.05|0
1707236400000|2024-02-06 16:20:00|19164.13|19164.13|19183.28|19183.28|19183.28|19183.28|19164.13|19164.13|0
1707236700000|2024-02-06 16:25:00|19183.43|19183.43|19176.71|19176.71|19185.73|19185.73|19176.29|19176.29|0
1707293700000|2024-02-07 08:15:00|19196.57|19196.57|19165.99|19165.99|19196.57|19196.57|19165.99|19165.99|0
1707294000000|2024-02-07 08:20:00|19166.01|19166.01|19158.13|19158.13|19167.36|19167.36|19157.5|19157.5|0
1707294300000|2024-02-07 08:25:00|19157.68|19157.68|19157.14|19157.14|19157.99|19157.99|19151.98|19151.98|0
1707294600000|2024-02-07 08:30:00|19157.27|19157.27|19165.65|19165.65|19167.42|19167.42|19157.11|19157.11|0
1707294900000|2024-02-07 08:35:00|19165.43|19165.43|19167.37|19167.37|19167.99|19167.99|19164.71|19164.71|0
1707295200000|2024-02-07 08:40:00|19166.9|19166.9|19173.81|19173.81|19177.32|19177.32|19166.21|19166.21|0
1707295500000|2024-02-07 08:45:00|19173.86|19173.86|19168.05|19168.05|19176.35|19176.35|19168.05|19168.05|0
1707295800000|2024-02-07 08:50:00|19167.93|19167.93|19170.48|19170.48|19173.84|19173.84|19167.74|19167.74|0
1707296100000|2024-02-07 08:55:00|19170.39|19170.39|19171.67|19171.67|19173.99|19173.99|19169.73|19169.73|0
1707296400000|2024-02-07 09:00:00|19171.44|19171.44|19167.74|19167.74|19174.7|19174.7|19167.56|19167.56|0
1707296700000|2024-02-07 09:05:00|19167.69|19167.69|19164.96|19164.96|19167.69|19167.69|19162.22|19162.22|0
1707297000000|2024-02-07 09:10:00|19164.92|19164.92|19157.66|19157.66|19165.11|19165.11|19157.58|19157.58|0
1707297300000|2024-02-07 09:15:00|19157.41|19157.41|19150.25|19150.25|19157.94|19157.94|19150.25|19150.25|0
1707297600000|2024-02-07 09:20:00|19150.07|19150.07|19147.71|19147.71|19152.57|19152.57|19146.8|19146.8|0
1707297900000|2024-02-07 09:25:00|19147.65|19147.65|19142.95|19142.95|19148.24|19148.24|19142.16|19142.16|0
1707298200000|2024-02-07 09:30:00|19142.9|19142.9|19138.42|19138.42|19142.9|19142.9|19138.31|19138.31|0
1707298500000|2024-02-07 09:35:00|19138.33|19138.33|19151.27|19151.27|19151.62|19151.62|19135.53|19135.53|0
1707298800000|2024-02-07 09:40:00|19151.4|19151.4|19161.23|19161.23|19161.31|19161.31|19150.61|19150.61|0
1707299100000|2024-02-07 09:45:00|19161.31|19161.31|19170.53|19170.53|19174.51|19174.51|19160.93|19160.93|0
1707299400000|2024-02-07 09:50:00|19170.73|19170.73|19169.46|19169.46|19170.88|19170.88|19168.92|19168.92|0
1707299700000|2024-02-07 09:55:00|19169.59|19169.59|19175.35|19175.35|19175.35|19175.35|19169.52|19169.52|0
1707300000000|2024-02-07 10:00:00|19175.31|19175.31|19182.42|19182.42|19182.66|19182.66|19175.31|19175.31|0
1707300300000|2024-02-07 10:05:00|19182.33|19182.33|19177.6|19177.6|19183.96|19183.96|19177.36|19177.36|0
1707300600000|2024-02-07 10:10:00|19177.74|19177.74|19178.69|19178.69|19178.79|19178.79|19176.72|19176.72|0
1707300900000|2024-02-07 10:15:00|19178.52|19178.52|19172.01|19172.01|19178.52|19178.52|19171.59|19171.59|0
1707301200000|2024-02-07 10:20:00|19171.96|19171.96|19172.42|19172.42|19173.06|19173.06|19171.28|19171.28|0
1707301500000|2024-02-07 10:25:00|19172.23|19172.23|19167.19|19167.19|19172.36|19172.36|19167.19|19167.19|0
1707301800000|2024-02-07 10:30:00|19167.06|19167.06|19160.37|19160.37|19167.06|19167.06|19160.17|19160.17|0
1707302100000|2024-02-07 10:35:00|19160.61|19160.61|19154.9|19154.9|19160.61|19160.61|19154.8|19154.8|0
1707302400000|2024-02-07 10:40:00|19154.86|19154.86|19150.51|19150.51|19154.95|19154.95|19149.63|19149.63|0
1707302700000|2024-02-07 10:45:00|19150.55|19150.55|19142.27|19142.27|19150.55|19150.55|19142.27|19142.27|0
1707303000000|2024-02-07 10:50:00|19142.23|19142.23|19133.79|19133.79|19142.37|19142.37|19133.53|19133.53|0
1707303300000|2024-02-07 10:55:00|19133.71|19133.71|19133.61|19133.61|19133.84|19133.84|19132.46|19132.46|0
1707303600000|2024-02-07 11:00:00|19133.54|19133.54|19139.22|19139.22|19140.47|19140.47|19133.54|19133.54|0
1707303900000|2024-02-07 11:05:00|19139.28|19139.28|19140.89|19140.89|19141.44|19141.44|19137.17|19137.17|0
1707304200000|2024-02-07 11:10:00|19140.8|19140.8|19142.1|19142.1|19142.58|19142.58|19140.75|19140.75|0
1707304500000|2024-02-07 11:15:00|19142.03|19142.03|19144.67|19144.67|19145.36|19145.36|19141.9|19141.9|0
1707304800000|2024-02-07 11:20:00|19144.77|19144.77|19149.34|19149.34|19149.34|19149.34|19143.84|19143.84|0
1707305100000|2024-02-07 11:25:00|19149.46|19149.46|19150.62|19150.62|19151.24|19151.24|19148.67|19148.67|0
1707305400000|2024-02-07 11:30:00|19150.4|19150.4|19158.16|19158.16|19158.16|19158.16|19150.2|19150.2|0
1707305700000|2024-02-07 11:35:00|19158.19|19158.19|19162.61|19162.61|19162.79|19162.79|19158.19|19158.19|0
1707306000000|2024-02-07 11:40:00|19162.71|19162.71|19155.22|19155.22|19162.74|19162.74|19155.03|19155.03|0
1707306300000|2024-02-07 11:45:00|19155.14|19155.14|19154.94|19154.94|19156.93|19156.93|19153.84|19153.84|0
1707306600000|2024-02-07 11:50:00|19154.83|19154.83|19151.91|19151.91|19155.07|19155.07|19151.67|19151.67|0
1707306900000|2024-02-07 11:55:00|19151.98|19151.98|19154.55|19154.55|19154.88|19154.88|19151.33|19151.33|0
1707307200000|2024-02-07 12:00:00|19154.69|19154.69|19146.81|19146.81|19154.96|19154.96|19146.75|19146.75|0
1707307500000|2024-02-07 12:05:00|19146.8|19146.8|19142.77|19142.77|19146.8|19146.8|19138.09|19138.09|0
1707307800000|2024-02-07 12:10:00|19142.81|19142.81|19143.36|19143.36|19145.12|19145.12|19142.72|19142.72|0
1707308100000|2024-02-07 12:15:00|19143.38|19143.38|19142.9|19142.9|19144.46|19144.46|19141.35|19141.35|0
1707308400000|2024-02-07 12:20:00|19143|19143|19140.64|19140.64|19143.07|19143.07|19140.37|19140.37|0
1707308700000|2024-02-07 12:25:00|19140.55|19140.55|19143.52|19143.52|19143.52|19143.52|19140.5|19140.5|0
1707309000000|2024-02-07 12:30:00|19143.54|19143.54|19151.62|19151.62|19151.62|19151.62|19142.95|19142.95|0
1707309300000|2024-02-07 12:35:00|19151.77|19151.77|19157.75|19157.75|19157.76|19157.76|19149.96|19149.96|0
1707309600000|2024-02-07 12:40:00|19157.87|19157.87|19159.31|19159.31|19159.39|19159.39|19157.71|19157.71|0
1707309900000|2024-02-07 12:45:00|19159.16|19159.16|19163.17|19163.17|19163.25|19163.25|19159.07|19159.07|0
1707310200000|2024-02-07 12:50:00|19162.98|19162.98|19171.63|19171.63|19171.63|19171.63|19162.98|19162.98|0
1707310500000|2024-02-07 12:55:00|19171.58|19171.58|19173.09|19173.09|19174.88|19174.88|19171.37|19171.37|0
1707310800000|2024-02-07 13:00:00|19173.15|19173.15|19177.55|19177.55|19177.55|19177.55|19172.2|19172.2|0
1707311100000|2024-02-07 13:05:00|19177.48|19177.48|19176.75|19176.75|19178.57|19178.57|19176.54|19176.54|0
1707311400000|2024-02-07 13:10:00|19177.01|19177.01|19178.63|19178.63|19178.96|19178.96|19176.97|19176.97|0
1707311700000|2024-02-07 13:15:00|19178.57|19178.57|19178.03|19178.03|19181.65|19181.65|19178.03|19178.03|0
1707312000000|2024-02-07 13:20:00|19177.95|19177.95|19169.36|19169.36|19178.01|19178.01|19169.36|19169.36|0
1707312300000|2024-02-07 13:25:00|19169.3|19169.3|19169.44|19169.44|19169.52|19169.52|19166.67|19166.67|0
1707312600000|2024-02-07 13:30:00|19169.55|19169.55|19164.72|19164.72|19169.55|19169.55|19164.65|19164.65|0
1707312900000|2024-02-07 13:35:00|19164.65|19164.65|19163|19163|19164.65|19164.65|19162.01|19162.01|0
1707313200000|2024-02-07 13:40:00|19162.88|19162.88|19163.95|19163.95|19165.96|19165.96|19161.99|19161.99|0
1707313500000|2024-02-07 13:45:00|19163.87|19163.87|19169.61|19169.61|19169.86|19169.86|19163.74|19163.74|0
1707313800000|2024-02-07 13:50:00|19169.57|19169.57|19170.08|19170.08|19171.22|19171.22|19169.17|19169.17|0
1707314100000|2024-02-07 13:55:00|19170.03|19170.03|19175.69|19175.69|19175.69|19175.69|19170.03|19170.03|0
1707314400000|2024-02-07 14:00:00|19175.76|19175.76|19171.24|19171.24|19176.65|19176.65|19170.85|19170.85|0
1707314700000|2024-02-07 14:05:00|19171.39|19171.39|19170.61|19170.61|19172.71|19172.71|19169.92|19169.92|0
1707315000000|2024-02-07 14:10:00|19170.68|19170.68|19167.82|19167.82|19170.93|19170.93|19167.16|19167.16|0
1707315300000|2024-02-07 14:15:00|19167.73|19167.73|19161.54|19161.54|19167.73|19167.73|19161.54|19161.54|0
1707315600000|2024-02-07 14:20:00|19161.49|19161.49|19164.98|19164.98|19165.06|19165.06|19160.16|19160.16|0
1707315900000|2024-02-07 14:25:00|19165.06|19165.06|19174|19174|19174|19174|19165.06|19165.06|0
1707316200000|2024-02-07 14:30:00|19174.06|19174.06|19170.23|19170.23|19175.39|19175.39|19167.68|19167.68|0
1707316500000|2024-02-07 14:35:00|19170.1|19170.1|19178.75|19178.75|19178.8|19178.8|19168.3|19168.3|0
1707316800000|2024-02-07 14:40:00|19178.66|19178.66|19166.31|19166.31|19180.75|19180.75|19165.77|19165.77|0
1707317100000|2024-02-07 14:45:00|19166.38|19166.38|19163.81|19163.81|19167.41|19167.41|19160.94|19160.94|0
1707317400000|2024-02-07 14:50:00|19163.72|19163.72|19155.79|19155.79|19165|19165|19155.79|19155.79|0
1707317700000|2024-02-07 14:55:00|19155.88|19155.88|19155.49|19155.49|19156.09|19156.09|19150.03|19150.03|0
1707318000000|2024-02-07 15:00:00|19155.64|19155.64|19146.67|19146.67|19155.72|19155.72|19145.32|19145.32|0
1707318300000|2024-02-07 15:05:00|19146.53|19146.53|19147.8|19147.8|19147.95|19147.95|19137.53|19137.53|0
1707318600000|2024-02-07 15:10:00|19147.94|19147.94|19163.95|19163.95|19164.08|19164.08|19147.94|19147.94|0
1707318900000|2024-02-07 15:15:00|19163.91|19163.91|19164.03|19164.03|19167.99|19167.99|19160.05|19160.05|0
1707319200000|2024-02-07 15:20:00|19163.9|19163.9|19160.64|19160.64|19165.7|19165.7|19158.91|19158.91|0
1707319500000|2024-02-07 15:25:00|19160.26|19160.26|19173.68|19173.68|19174.26|19174.26|19160.24|19160.24|0
1707319800000|2024-02-07 15:30:00|19173.83|19173.83|19172.96|19172.96|19176.29|19176.29|19170.66|19170.66|0
1707320100000|2024-02-07 15:35:00|19173.05|19173.05|19164.83|19164.83|19173.25|19173.25|19164.83|19164.83|0
1707320400000|2024-02-07 15:40:00|19164.89|19164.89|19156.87|19156.87|19165.05|19165.05|19156.81|19156.81|0
1707320700000|2024-02-07 15:45:00|19156.7|19156.7|19152.35|19152.35|19156.74|19156.74|19149.64|19149.64|0
1707321000000|2024-02-07 15:50:00|19152.27|19152.27|19154.99|19154.99|19155.77|19155.77|19151.59|19151.59|0
1707321300000|2024-02-07 15:55:00|19155.52|19155.52|19145.83|19145.83|19155.52|19155.52|19145.83|19145.83|0
1707321600000|2024-02-07 16:00:00|19145.81|19145.81|19130.66|19130.66|19145.81|19145.81|19130.47|19130.47|0
1707321900000|2024-02-07 16:05:00|19130.51|19130.51|19133.26|19133.26|19133.47|19133.47|19127.33|19127.33|0
1707322200000|2024-02-07 16:10:00|19133.25|19133.25|19132.71|19132.71|19133.88|19133.88|19129.66|19129.66|0
1707322500000|2024-02-07 16:15:00|19132.73|19132.73|19129.65|19129.65|19134.46|19134.46|19129.04|19129.04|0
1707322800000|2024-02-07 16:20:00|19129.56|19129.56|19114|19114|19129.56|19129.56|19113.04|19113.04|0
1707323100000|2024-02-07 16:25:00|19114.04|19114.04|19111.13|19111.13|19117.73|19117.73|19109.88|19109.88|0
1707380100000|2024-02-08 08:15:00|19169.56|19169.56|19166.02|19166.02|19170.89|19170.89|19164.75|19164.75|0
1707380400000|2024-02-08 08:20:00|19165.29|19165.29|19153.81|19153.81|19165.54|19165.54|19151.73|19151.73|0
1707380700000|2024-02-08 08:25:00|19153.93|19153.93|19149.91|19149.91|19155.5|19155.5|19149.68|19149.68|0
1707381000000|2024-02-08 08:30:00|19149.54|19149.54|19154.48|19154.48|19154.66|19154.66|19146.68|19146.68|0
1707381300000|2024-02-08 08:35:00|19154.42|19154.42|19155.4|19155.4|19157.5|19157.5|19153.93|19153.93|0
1707381600000|2024-02-08 08:40:00|19155.61|19155.61|19171.39|19171.39|19171.69|19171.69|19155.38|19155.38|0
1707381900000|2024-02-08 08:45:00|19171.49|19171.49|19171.73|19171.73|19175.74|19175.74|19170.95|19170.95|0
1707382200000|2024-02-08 08:50:00|19171.86|19171.86|19177.17|19177.17|19177.5|19177.5|19170.26|19170.26|0
1707382500000|2024-02-08 08:55:00|19177.4|19177.4|19189.26|19189.26|19189.26|19189.26|19177.08|19177.08|0
1707382800000|2024-02-08 09:00:00|19189.47|19189.47|19196.85|19196.85|19197.3|19197.3|19189.47|19189.47|0
1707383100000|2024-02-08 09:05:00|19197.46|19197.46|19188.82|19188.82|19198.36|19198.36|19188.25|19188.25|0
1707383400000|2024-02-08 09:10:00|19189.21|19189.21|19208.96|19208.96|19208.96|19208.96|19189.12|19189.12|0
1707383700000|2024-02-08 09:15:00|19209.02|19209.02|19211.92|19211.92|19212.25|19212.25|19207.82|19207.82|0
1707384000000|2024-02-08 09:20:00|19212.06|19212.06|19220.52|19220.52|19220.8|19220.8|19212.06|19212.06|0
1707384300000|2024-02-08 09:25:00|19220.19|19220.19|19218.62|19218.62|19220.87|19220.87|19214.25|19214.25|0
1707384600000|2024-02-08 09:30:00|19218.45|19218.45|19221.46|19221.46|19225.33|19225.33|19218.29|19218.29|0
1707384900000|2024-02-08 09:35:00|19221.4|19221.4|19227.67|19227.67|19228.42|19228.42|19221.2|19221.2|0
1707385200000|2024-02-08 09:40:00|19228.31|19228.31|19238.68|19238.68|19239.4|19239.4|19228.14|19228.14|0
1707385500000|2024-02-08 09:45:00|19238.81|19238.81|19239.52|19239.52|19239.86|19239.86|19237.52|19237.52|0
1707385800000|2024-02-08 09:50:00|19239.58|19239.58|19237.62|19237.62|19240.14|19240.14|19237.33|19237.33|0
1707386100000|2024-02-08 09:55:00|19237.68|19237.68|19238.34|19238.34|19239.36|19239.36|19237.22|19237.22|0
1707386400000|2024-02-08 10:00:00|19238.3|19238.3|19232.39|19232.39|19239.1|19239.1|19232.39|19232.39|0
1707386700000|2024-02-08 10:05:00|19232.3|19232.3|19231.53|19231.53|19232.35|19232.35|19229.28|19229.28|0
1707387000000|2024-02-08 10:10:00|19231.48|19231.48|19232.7|19232.7|19234.38|19234.38|19231.48|19231.48|0
1707387300000|2024-02-08 10:15:00|19232.89|19232.89|19234.28|19234.28|19235.35|19235.35|19231.69|19231.69|0
1707387600000|2024-02-08 10:20:00|19234.22|19234.22|19230.1|19230.1|19235.58|19235.58|19230.1|19230.1|0
1707387900000|2024-02-08 10:25:00|19230.02|19230.02|19230.86|19230.86|19231.57|19231.57|19228.79|19228.79|0
1707388200000|2024-02-08 10:30:00|19230.91|19230.91|19227.91|19227.91|19231.33|19231.33|19227.7|19227.7|0
1707388500000|2024-02-08 10:35:00|19227.95|19227.95|19222.74|19222.74|19228.05|19228.05|19222.43|19222.43|0
1707388800000|2024-02-08 10:40:00|19222.59|19222.59|19211.19|19211.19|19222.59|19222.59|19210.66|19210.66|0
1707389100000|2024-02-08 10:45:00|19211.26|19211.26|19206.39|19206.39|19211.32|19211.32|19206.34|19206.34|0
1707389400000|2024-02-08 10:50:00|19206.45|19206.45|19205.99|19205.99|19206.83|19206.83|19205|19205|0
1707389700000|2024-02-08 10:55:00|19206.14|19206.14|19204.39|19204.39|19206.14|19206.14|19202.23|19202.23|0
1707390000000|2024-02-08 11:00:00|19204.5|19204.5|19207.93|19207.93|19208.56|19208.56|19204.5|19204.5|0
1707390300000|2024-02-08 11:05:00|19208.05|19208.05|19201.09|19201.09|19208.61|19208.61|19201.08|19201.08|0
1707390600000|2024-02-08 11:10:00|19201.02|19201.02|19194.11|19194.11|19201.02|19201.02|19193.9|19193.9|0
1707390900000|2024-02-08 11:15:00|19194.27|19194.27|19191.04|19191.04|19194.48|19194.48|19190.69|19190.69|0
1707391200000|2024-02-08 11:20:00|19191.2|19191.2|19187.99|19187.99|19191.56|19191.56|19187.99|19187.99|0
1707391500000|2024-02-08 11:25:00|19187.97|19187.97|19186.32|19186.32|19188.72|19188.72|19185.69|19185.69|0
1707391800000|2024-02-08 11:30:00|19186.45|19186.45|19182.79|19182.79|19187.35|19187.35|19181.54|19181.54|0
1707392100000|2024-02-08 11:35:00|19182.75|19182.75|19189.27|19189.27|19190.34|19190.34|19182.75|19182.75|0
1707392400000|2024-02-08 11:40:00|19189.17|19189.17|19189.48|19189.48|19190.07|19190.07|19187.15|19187.15|0
1707392700000|2024-02-08 11:45:00|19189.65|19189.65|19200.68|19200.68|19200.68|19200.68|19189.61|19189.61|0
1707393000000|2024-02-08 11:50:00|19200.91|19200.91|19209.97|19209.97|19209.97|19209.97|19200.89|19200.89|0
1707393300000|2024-02-08 11:55:00|19210.02|19210.02|19210.94|19210.94|19211.62|19211.62|19209.55|19209.55|0
1707393600000|2024-02-08 12:00:00|19211.06|19211.06|19211.33|19211.33|19213.03|19213.03|19210.49|19210.49|0
1707393900000|2024-02-08 12:05:00|19211.27|19211.27|19208.23|19208.23|19211.3|19211.3|19206.27|19206.27|0
1707394200000|2024-02-08 12:10:00|19208.51|19208.51|19209.05|19209.05|19209.31|19209.31|19207.77|19207.77|0
1707394500000|2024-02-08 12:15:00|19208.96|19208.96|19205.03|19205.03|19209.18|19209.18|19204.13|19204.13|0
1707394800000|2024-02-08 12:20:00|19204.82|19204.82|19207.75|19207.75|19208.11|19208.11|19204.66|19204.66|0
1707395100000|2024-02-08 12:25:00|19207.81|19207.81|19211.01|19211.01|19211.77|19211.77|19207.65|19207.65|0
1707395400000|2024-02-08 12:30:00|19211.14|19211.14|19212.67|19212.67|19212.67|19212.67|19208.17|19208.17|0
1707395700000|2024-02-08 12:35:00|19212.55|19212.55|19215.14|19215.14|19215.22|19215.22|19211.26|19211.26|0
1707396000000|2024-02-08 12:40:00|19215.24|19215.24|19216.06|19216.06|19216.89|19216.89|19214.13|19214.13|0
1707396300000|2024-02-08 12:45:00|19216|19216|19236|19236|19237.29|19237.29|19216|19216|0
1707396600000|2024-02-08 12:50:00|19235.89|19235.89|19230.9|19230.9|19235.89|19235.89|19229.89|19229.89|0
1707396900000|2024-02-08 12:55:00|19230.84|19230.84|19226.47|19226.47|19230.84|19230.84|19225.42|19225.42|0
1707397200000|2024-02-08 13:00:00|19226.55|19226.55|19215.3|19215.3|19226.83|19226.83|19215.17|19215.17|0
1707397500000|2024-02-08 13:05:00|19215.26|19215.26|19221.98|19221.98|19222.04|19222.04|19215.13|19215.13|0
1707397800000|2024-02-08 13:10:00|19222.06|19222.06|19216.04|19216.04|19222.2|19222.2|19215.01|19215.01|0
1707398100000|2024-02-08 13:15:00|19215.96|19215.96|19216.25|19216.25|19218.14|19218.14|19214.91|19214.91|0
1707398400000|2024-02-08 13:20:00|19216.03|19216.03|19202.05|19202.05|19216.13|19216.13|19202.05|19202.05|0
1707398700000|2024-02-08 13:25:00|19202.15|19202.15|19199.81|19199.81|19202.51|19202.51|19199.73|19199.73|0
1707399000000|2024-02-08 13:30:00|19199.7|19199.7|19187.38|19187.38|19199.7|19199.7|19187.11|19187.11|0
1707399300000|2024-02-08 13:35:00|19187.35|19187.35|19191.77|19191.77|19191.78|19191.78|19185.67|19185.67|0
1707399600000|2024-02-08 13:40:00|19191.96|19191.96|19195.15|19195.15|19195.65|19195.65|19191.96|19191.96|0
1707399900000|2024-02-08 13:45:00|19195.28|19195.28|19193.33|19193.33|19198.75|19198.75|19193.15|19193.15|0
1707400200000|2024-02-08 13:50:00|19193.38|19193.38|19194.84|19194.84|19195.22|19195.22|19192.67|19192.67|0
1707400500000|2024-02-08 13:55:00|19194.73|19194.73|19193.24|19193.24|19195.05|19195.05|19192.41|19192.41|0
1707400800000|2024-02-08 14:00:00|19193.32|19193.32|19195.82|19195.82|19198.05|19198.05|19193.32|19193.32|0
1707401100000|2024-02-08 14:05:00|19195.99|19195.99|19200.74|19200.74|19200.78|19200.78|19195.77|19195.77|0
1707401400000|2024-02-08 14:10:00|19200.67|19200.67|19205.05|19205.05|19205.21|19205.21|19200.67|19200.67|0
1707401700000|2024-02-08 14:15:00|19205.18|19205.18|19207.62|19207.62|19208.59|19208.59|19205.18|19205.18|0
1707402000000|2024-02-08 14:20:00|19207.43|19207.43|19210.36|19210.36|19211.09|19211.09|19207.43|19207.43|0
1707402300000|2024-02-08 14:25:00|19210.4|19210.4|19211.19|19211.19|19212.9|19212.9|19210.29|19210.29|0
1707402600000|2024-02-08 14:30:00|19211.27|19211.27|19213.69|19213.69|19219.77|19219.77|19211.27|19211.27|0
1707402900000|2024-02-08 14:35:00|19213.6|19213.6|19217.4|19217.4|19218.86|19218.86|19209|19209|0
1707403200000|2024-02-08 14:40:00|19217.32|19217.32|19208.4|19208.4|19217.36|19217.36|19208.31|19208.31|0
1707403500000|2024-02-08 14:45:00|19208.25|19208.25|19202.22|19202.22|19211.94|19211.94|19201.7|19201.7|0
1707403800000|2024-02-08 14:50:00|19202.25|19202.25|19196.98|19196.98|19202.34|19202.34|19195.65|19195.65|0
1707404100000|2024-02-08 14:55:00|19197.03|19197.03|19189.29|19189.29|19198.9|19198.9|19189.21|19189.21|0
1707404400000|2024-02-08 15:00:00|19189.25|19189.25|19185.76|19185.76|19189.81|19189.81|19184.63|19184.63|0
1707404700000|2024-02-08 15:05:00|19185.65|19185.65|19183.22|19183.22|19192.08|19192.08|19183.22|19183.22|0
1707405000000|2024-02-08 15:10:00|19183.09|19183.09|19170.25|19170.25|19183.68|19183.68|19170.25|19170.25|0
1707405300000|2024-02-08 15:15:00|19170.27|19170.27|19174.96|19174.96|19177.99|19177.99|19169.93|19169.93|0
1707405600000|2024-02-08 15:20:00|19174.71|19174.71|19171.25|19171.25|19175.81|19175.81|19171.25|19171.25|0
1707405900000|2024-02-08 15:25:00|19171.04|19171.04|19168.33|19168.33|19171.04|19171.04|19163.27|19163.27|0
1707406200000|2024-02-08 15:30:00|19168.27|19168.27|19169.49|19169.49|19169.85|19169.85|19166.49|19166.49|0
1707406500000|2024-02-08 15:35:00|19169.42|19169.42|19167.21|19167.21|19172.26|19172.26|19166.9|19166.9|0
1707406800000|2024-02-08 15:40:00|19167.28|19167.28|19159.73|19159.73|19167.28|19167.28|19158.96|19158.96|0
1707407100000|2024-02-08 15:45:00|19159.79|19159.79|19144.59|19144.59|19159.98|19159.98|19144.12|19144.12|0
1707407400000|2024-02-08 15:50:00|19144.84|19144.84|19140.1|19140.1|19144.97|19144.97|19138.17|19138.17|0
1707407700000|2024-02-08 15:55:00|19139.97|19139.97|19141.32|19141.32|19142|19142|19138.94|19138.94|0
1707408000000|2024-02-08 16:00:00|19141.36|19141.36|19129.32|19129.32|19141.87|19141.87|19127.82|19127.82|0
1707408300000|2024-02-08 16:05:00|19129.29|19129.29|19131.8|19131.8|19132.35|19132.35|19125.57|19125.57|0
1707408600000|2024-02-08 16:10:00|19131.83|19131.83|19127.04|19127.04|19132.86|19132.86|19127.04|19127.04|0
1707408900000|2024-02-08 16:15:00|19127.16|19127.16|19120.83|19120.83|19128.25|19128.25|19120.61|19120.61|0
1707409200000|2024-02-08 16:20:00|19120.7|19120.7|19118.06|19118.06|19120.7|19120.7|19116.55|19116.55|0
1707409500000|2024-02-08 16:25:00|19117.97|19117.97|19109.48|19109.48|19119.63|19119.63|19108.92|19108.92|0
1707466500000|2024-02-09 08:15:00|19100.22|19100.22|19097.17|19097.17|19107.71|19107.71|19096.49|19096.49|0
1707466800000|2024-02-09 08:20:00|19097.27|19097.27|19100.14|19100.14|19103.51|19103.51|19094.57|19094.57|0
1707467100000|2024-02-09 08:25:00|19100.08|19100.08|19105.75|19105.75|19108.93|19108.93|19099.97|19099.97|0
1707467400000|2024-02-09 08:30:00|19105.91|19105.91|19105.66|19105.66|19107.42|19107.42|19103.22|19103.22|0
1707467700000|2024-02-09 08:35:00|19105.71|19105.71|19106.66|19106.66|19108.61|19108.61|19103.85|19103.85|0
1707468000000|2024-02-09 08:40:00|19106.6|19106.6|19089.33|19089.33|19106.6|19106.6|19089.33|19089.33|0
1707468300000|2024-02-09 08:45:00|19089.41|19089.41|19091.51|19091.51|19096.32|19096.32|19088.79|19088.79|0
1707468600000|2024-02-09 08:50:00|19091.47|19091.47|19087.07|19087.07|19091.47|19091.47|19084.59|19084.59|0
1707468900000|2024-02-09 08:55:00|19087|19087|19094.49|19094.49|19095.27|19095.27|19087|19087|0
1707469200000|2024-02-09 09:00:00|19094.75|19094.75|19094.98|19094.98|19095.13|19095.13|19092.64|19092.64|0
1707469500000|2024-02-09 09:05:00|19095.38|19095.38|19098.63|19098.63|19103.16|19103.16|19095.35|19095.35|0
1707469800000|2024-02-09 09:10:00|19098.51|19098.51|19096.38|19096.38|19098.75|19098.75|19096.15|19096.15|0
1707470100000|2024-02-09 09:15:00|19096.09|19096.09|19092.84|19092.84|19096.09|19096.09|19091.29|19091.29|0
1707470400000|2024-02-09 09:20:00|19093.23|19093.23|19092.8|19092.8|19093.31|19093.31|19087.44|19087.44|0
1707470700000|2024-02-09 09:25:00|19092.68|19092.68|19094.19|19094.19|19095.02|19095.02|19092.64|19092.64|0
1707471000000|2024-02-09 09:30:00|19094.25|19094.25|19097.55|19097.55|19098.79|19098.79|19091.79|19091.79|0
1707471300000|2024-02-09 09:35:00|19097.28|19097.28|19099.23|19099.23|19099.36|19099.36|19095.92|19095.92|0
1707471600000|2024-02-09 09:40:00|19099.35|19099.35|19101.76|19101.76|19104.89|19104.89|19099.35|19099.35|0
1707471900000|2024-02-09 09:45:00|19101.65|19101.65|19107.93|19107.93|19107.93|19107.93|19101.62|19101.62|0
1707472200000|2024-02-09 09:50:00|19107.8|19107.8|19107.79|19107.79|19108.35|19108.35|19106.43|19106.43|0
1707472500000|2024-02-09 09:55:00|19107.64|19107.64|19108.07|19108.07|19108.89|19108.89|19107.09|19107.09|0
1707472800000|2024-02-09 10:00:00|19108.24|19108.24|19108.57|19108.57|19110|19110|19107.31|19107.31|0
1707473100000|2024-02-09 10:05:00|19108.27|19108.27|19106.77|19106.77|19108.5|19108.5|19106.33|19106.33|0
1707473400000|2024-02-09 10:10:00|19106.79|19106.79|19105.26|19105.26|19109.49|19109.49|19104.97|19104.97|0
1707473700000|2024-02-09 10:15:00|19105.21|19105.21|19109.97|19109.97|19110.49|19110.49|19105.2|19105.2|0
1707474000000|2024-02-09 10:20:00|19109.84|19109.84|19109|19109|19110.03|19110.03|19108.9|19108.9|0
1707474300000|2024-02-09 10:25:00|19109.02|19109.02|19109.63|19109.63|19111.87|19111.87|19109|19109|0
1707474600000|2024-02-09 10:30:00|19109.7|19109.7|19110.32|19110.32|19110.89|19110.89|19108.39|19108.39|0
1707474900000|2024-02-09 10:35:00|19110.23|19110.23|19111.98|19111.98|19112.74|19112.74|19109.6|19109.6|0
1707475200000|2024-02-09 10:40:00|19112.05|19112.05|19116.64|19116.64|19116.89|19116.89|19111.85|19111.85|0
1707475500000|2024-02-09 10:45:00|19116.55|19116.55|19115.18|19115.18|19117.09|19117.09|19115.03|19115.03|0
1707475800000|2024-02-09 10:50:00|19115.24|19115.24|19110.63|19110.63|19115.24|19115.24|19109.93|19109.93|0
1707476100000|2024-02-09 10:55:00|19110.54|19110.54|19108.85|19108.85|19110.84|19110.84|19108.58|19108.58|0
1707476400000|2024-02-09 11:00:00|19108.67|19108.67|19103.47|19103.47|19108.67|19108.67|19103.1|19103.1|0
1707476700000|2024-02-09 11:05:00|19103.62|19103.62|19109.15|19109.15|19109.16|19109.16|19103.62|19103.62|0
1707477000000|2024-02-09 11:10:00|19109.2|19109.2|19111.72|19111.72|19111.79|19111.79|19109.2|19109.2|0
1707477300000|2024-02-09 11:15:00|19111.83|19111.83|19116.21|19116.21|19116.21|19116.21|19111.38|19111.38|0
1707477600000|2024-02-09 11:20:00|19116.28|19116.28|19115.32|19115.32|19117.44|19117.44|19115.28|19115.28|0
1707477900000|2024-02-09 11:25:00|19115.49|19115.49|19115.85|19115.85|19116.51|19116.51|19114.37|19114.37|0
1707478200000|2024-02-09 11:30:00|19115.71|19115.71|19112.96|19112.96|19116.53|19116.53|19112.96|19112.96|0
1707478500000|2024-02-09 11:35:00|19112.89|19112.89|19108.55|19108.55|19112.89|19112.89|19108.55|19108.55|0
1707478800000|2024-02-09 11:40:00|19108.36|19108.36|19107.15|19107.15|19109.05|19109.05|19107.04|19107.04|0
1707479100000|2024-02-09 11:45:00|19107.4|19107.4|19103.89|19103.89|19107.9|19107.9|19103.89|19103.89|0
1707479400000|2024-02-09 11:50:00|19104.02|19104.02|19103.97|19103.97|19104.21|19104.21|19101.73|19101.73|0
1707479700000|2024-02-09 11:55:00|19104.02|19104.02|19101.24|19101.24|19104.19|19104.19|19100.3|19100.3|0
1707480000000|2024-02-09 12:00:00|19102.34|19102.34|19110.09|19110.09|19110.09|19110.09|19102.34|19102.34|0
1707480300000|2024-02-09 12:05:00|19110.16|19110.16|19110.66|19110.66|19111.3|19111.3|19109.74|19109.74|0
1707480600000|2024-02-09 12:10:00|19110.6|19110.6|19111.14|19111.14|19111.87|19111.87|19110.22|19110.22|0
1707480900000|2024-02-09 12:15:00|19111.21|19111.21|19109.55|19109.55|19111.21|19111.21|19109.38|19109.38|0
1707481200000|2024-02-09 12:20:00|19109.46|19109.46|19109.9|19109.9|19109.9|19109.9|19107.91|19107.91|0
1707481500000|2024-02-09 12:25:00|19109.94|19109.94|19107.98|19107.98|19110.53|19110.53|19107.64|19107.64|0
1707481800000|2024-02-09 12:30:00|19107.93|19107.93|19113.4|19113.4|19113.43|19113.43|19107.73|19107.73|0
1707482100000|2024-02-09 12:35:00|19113.38|19113.38|19112.66|19112.66|19113.99|19113.99|19112.66|19112.66|0
1707482400000|2024-02-09 12:40:00|19112.83|19112.83|19113.3|19113.3|19113.69|19113.69|19112.53|19112.53|0
1707482700000|2024-02-09 12:45:00|19113.19|19113.19|19115.57|19115.57|19115.57|19115.57|19112.81|19112.81|0
1707483000000|2024-02-09 12:50:00|19115.45|19115.45|19117.94|19117.94|19118.43|19118.43|19115.45|19115.45|0
1707483300000|2024-02-09 12:55:00|19118.11|19118.11|19117.12|19117.12|19118.11|19118.11|19116.72|19116.72|0
1707483600000|2024-02-09 13:00:00|19117.03|19117.03|19112.6|19112.6|19117.24|19117.24|19112.03|19112.03|0
1707483900000|2024-02-09 13:05:00|19112.65|19112.65|19114.85|19114.85|19115.47|19115.47|19112.65|19112.65|0
1707484200000|2024-02-09 13:10:00|19114.66|19114.66|19114.89|19114.89|19115.38|19115.38|19114|19114|0
1707484500000|2024-02-09 13:15:00|19114.98|19114.98|19111.6|19111.6|19114.98|19114.98|19111.6|19111.6|0
1707484800000|2024-02-09 13:20:00|19111.7|19111.7|19109.33|19109.33|19112.02|19112.02|19109.21|19109.21|0
1707485100000|2024-02-09 13:25:00|19109.31|19109.31|19097.99|19097.99|19109.36|19109.36|19097.89|19097.89|0
1707485400000|2024-02-09 13:30:00|19098.07|19098.07|19116.47|19116.47|19122.57|19122.57|19096.25|19096.25|0
1707485700000|2024-02-09 13:35:00|19116.33|19116.33|19118.62|19118.62|19118.66|19118.66|19115.74|19115.74|0
1707486000000|2024-02-09 13:40:00|19118.5|19118.5|19117.2|19117.2|19119.52|19119.52|19115.31|19115.31|0
1707486300000|2024-02-09 13:45:00|19117.24|19117.24|19123.75|19123.75|19123.87|19123.87|19116.71|19116.71|0
1707486600000|2024-02-09 13:50:00|19123.98|19123.98|19123.14|19123.14|19124.87|19124.87|19122.88|19122.88|0
1707486900000|2024-02-09 13:55:00|19123.11|19123.11|19121.16|19121.16|19123.16|19123.16|19120.45|19120.45|0
1707487200000|2024-02-09 14:00:00|19120.99|19120.99|19115.34|19115.34|19121.46|19121.46|19115.34|19115.34|0
1707487500000|2024-02-09 14:05:00|19115.26|19115.26|19115.27|19115.27|19115.89|19115.89|19114.39|19114.39|0
1707487800000|2024-02-09 14:10:00|19115.21|19115.21|19116.02|19116.02|19116.71|19116.71|19115.16|19115.16|0
1707488100000|2024-02-09 14:15:00|19116.09|19116.09|19108.77|19108.77|19116.09|19116.09|19108.63|19108.63|0
1707488400000|2024-02-09 14:20:00|19108.72|19108.72|19100.65|19100.65|19108.9|19108.9|19100.65|19100.65|0
1707488700000|2024-02-09 14:25:00|19100.58|19100.58|19089.26|19089.26|19100.58|19100.58|19089.26|19089.26|0
1707489000000|2024-02-09 14:30:00|19089.31|19089.31|19086.48|19086.48|19089.5|19089.5|19083.28|19083.28|0
1707489300000|2024-02-09 14:35:00|19086.62|19086.62|19095.65|19095.65|19096.71|19096.71|19086.58|19086.58|0
1707489600000|2024-02-09 14:40:00|19095.63|19095.63|19093.31|19093.31|19095.79|19095.79|19092.87|19092.87|0
1707489900000|2024-02-09 14:45:00|19093.26|19093.26|19087.03|19087.03|19093.26|19093.26|19087.03|19087.03|0
1707490200000|2024-02-09 14:50:00|19086.95|19086.95|19074.45|19074.45|19087.09|19087.09|19072.97|19072.97|0
1707490500000|2024-02-09 14:55:00|19074.47|19074.47|19072.84|19072.84|19074.85|19074.85|19070.2|19070.2|0
1707490800000|2024-02-09 15:00:00|19073|19073|19065.92|19065.92|19073.18|19073.18|19065.51|19065.51|0
1707491100000|2024-02-09 15:05:00|19066.03|19066.03|19070.07|19070.07|19070.13|19070.13|19065.27|19065.27|0
1707491400000|2024-02-09 15:10:00|19069.95|19069.95|19061.9|19061.9|19070.81|19070.81|19061.9|19061.9|0
1707491700000|2024-02-09 15:15:00|19061.88|19061.88|19052.17|19052.17|19061.88|19061.88|19052.03|19052.03|0
1707492000000|2024-02-09 15:20:00|19051.74|19051.74|19048.21|19048.21|19051.74|19051.74|19047.59|19047.59|0
1707492300000|2024-02-09 15:25:00|19048.31|19048.31|19049.73|19049.73|19051.25|19051.25|19048.24|19048.24|0
1707492600000|2024-02-09 15:30:00|19049.68|19049.68|19044.67|19044.67|19049.7|19049.7|19043.21|19043.21|0
1707492900000|2024-02-09 15:35:00|19044.65|19044.65|19059.69|19059.69|19059.85|19059.85|19043.91|19043.91|0
1707493200000|2024-02-09 15:40:00|19059.75|19059.75|19054.45|19054.45|19060.36|19060.36|19053.75|19053.75|0
1707493500000|2024-02-09 15:45:00|19054.29|19054.29|19053.57|19053.57|19054.74|19054.74|19051.97|19051.97|0
1707493800000|2024-02-09 15:50:00|19053.53|19053.53|19060.31|19060.31|19060.31|19060.31|19053.48|19053.48|0
1707494100000|2024-02-09 15:55:00|19060.26|19060.26|19055.54|19055.54|19060.68|19060.68|19054.55|19054.55|0
1707494400000|2024-02-09 16:00:00|19055.49|19055.49|19060.05|19060.05|19060.26|19060.26|19055.48|19055.48|0
1707494700000|2024-02-09 16:05:00|19059.97|19059.97|19064.06|19064.06|19064.06|19064.06|19058.8|19058.8|0
1707495000000|2024-02-09 16:10:00|19064.1|19064.1|19064.28|19064.28|19069.24|19069.24|19063.93|19063.93|0
1707495300000|2024-02-09 16:15:00|19064.41|19064.41|19060.57|19060.57|19065.06|19065.06|19060.57|19060.57|0
1707495600000|2024-02-09 16:20:00|19060.52|19060.52|19061.34|19061.34|19064.19|19064.19|19060.25|19060.25|0
1707495900000|2024-02-09 16:25:00|19061.38|19061.38|19056.71|19056.71|19061.38|19061.38|19055.18|19055.18|0
1707725700000|2024-02-12 08:15:00|19129.25|19129.25|19167.19|19167.19|19167.69|19167.69|19127.93|19127.93|0
1707726000000|2024-02-12 08:20:00|19168.15|19168.15|19176.96|19176.96|19176.96|19176.96|19167.8|19167.8|0
1707726300000|2024-02-12 08:25:00|19177.27|19177.27|19195.12|19195.12|19195.34|19195.34|19176.95|19176.95|0
1707726600000|2024-02-12 08:30:00|19195.3|19195.3|19212.59|19212.59|19213.72|19213.72|19195|19195|0
1707726900000|2024-02-12 08:35:00|19212.65|19212.65|19193.11|19193.11|19212.65|19212.65|19192.74|19192.74|0
1707727200000|2024-02-12 08:40:00|19192.82|19192.82|19187.02|19187.02|19192.88|19192.88|19186.86|19186.86|0
1707727500000|2024-02-12 08:45:00|19186.7|19186.7|19181.9|19181.9|19189.06|19189.06|19181.9|19181.9|0
1707727800000|2024-02-12 08:50:00|19181.56|19181.56|19178.06|19178.06|19181.68|19181.68|19177.62|19177.62|0
1707728100000|2024-02-12 08:55:00|19178.01|19178.01|19161.15|19161.15|19178.62|19178.62|19161.15|19161.15|0
1707728400000|2024-02-12 09:00:00|19161.08|19161.08|19151.37|19151.37|19161.08|19161.08|19151.37|19151.37|0
1707728700000|2024-02-12 09:05:00|19151.45|19151.45|19144.72|19144.72|19151.73|19151.73|19143.71|19143.71|0
1707729000000|2024-02-12 09:10:00|19144.79|19144.79|19155.4|19155.4|19155.48|19155.48|19144.1|19144.1|0
1707729300000|2024-02-12 09:15:00|19155.48|19155.48|19155.16|19155.16|19157.89|19157.89|19154.82|19154.82|0
1707729600000|2024-02-12 09:20:00|19154.91|19154.91|19146.77|19146.77|19154.91|19154.91|19146.76|19146.76|0
1707729900000|2024-02-12 09:25:00|19146.68|19146.68|19142.18|19142.18|19147.17|19147.17|19141.76|19141.76|0
1707730200000|2024-02-12 09:30:00|19141.93|19141.93|19141.86|19141.86|19143.06|19143.06|19137.43|19137.43|0
1707730500000|2024-02-12 09:35:00|19141.94|19141.94|19142.83|19142.83|19143.07|19143.07|19140.17|19140.17|0
1707730800000|2024-02-12 09:40:00|19142.66|19142.66|19142.55|19142.55|19145.44|19145.44|19142.13|19142.13|0
1707731100000|2024-02-12 09:45:00|19142.32|19142.32|19139.74|19139.74|19142.64|19142.64|19139.02|19139.02|0
1707731400000|2024-02-12 09:50:00|19139.94|19139.94|19136.28|19136.28|19139.98|19139.98|19136.28|19136.28|0
1707731700000|2024-02-12 09:55:00|19136.24|19136.24|19137.69|19137.69|19137.96|19137.96|19133.24|19133.24|0
1707732000000|2024-02-12 10:00:00|19137.73|19137.73|19145.33|19145.33|19145.33|19145.33|19137.59|19137.59|0
1707732300000|2024-02-12 10:05:00|19145.34|19145.34|19145.05|19145.05|19146.56|19146.56|19144.65|19144.65|0
1707732600000|2024-02-12 10:10:00|19144.98|19144.98|19143.41|19143.41|19145.69|19145.69|19143.41|19143.41|0
1707732900000|2024-02-12 10:15:00|19143.37|19143.37|19134.28|19134.28|19143.64|19143.64|19134.28|19134.28|0
1707733200000|2024-02-12 10:20:00|19134.14|19134.14|19130.9|19130.9|19134.21|19134.21|19127.93|19127.93|0
1707733500000|2024-02-12 10:25:00|19130.93|19130.93|19137|19137|19138.19|19138.19|19130.32|19130.32|0
1707733800000|2024-02-12 10:30:00|19137.39|19137.39|19144.39|19144.39|19145.51|19145.51|19137.22|19137.22|0
1707734100000|2024-02-12 10:35:00|19144.46|19144.46|19146.29|19146.29|19146.29|19146.29|19143.22|19143.22|0
1707734400000|2024-02-12 10:40:00|19146.26|19146.26|19151.86|19151.86|19152.2|19152.2|19146.26|19146.26|0
1707734700000|2024-02-12 10:45:00|19151.61|19151.61|19157.96|19157.96|19158.59|19158.59|19151.37|19151.37|0
1707735000000|2024-02-12 10:50:00|19157.81|19157.81|19158.93|19158.93|19160.4|19160.4|19157.45|19157.45|0
1707735300000|2024-02-12 10:55:00|19159.03|19159.03|19159.07|19159.07|19160.42|19160.42|19158.22|19158.22|0
1707735600000|2024-02-12 11:00:00|19158.93|19158.93|19154.21|19154.21|19159.12|19159.12|19153.54|19153.54|0
1707735900000|2024-02-12 11:05:00|19154.16|19154.16|19155.03|19155.03|19155.63|19155.63|19152.8|19152.8|0
1707736200000|2024-02-12 11:10:00|19155|19155|19153.51|19153.51|19155|19155|19152.32|19152.32|0
1707736500000|2024-02-12 11:15:00|19153.54|19153.54|19152.03|19152.03|19154.79|19154.79|19150.76|19150.76|0
1707736800000|2024-02-12 11:20:00|19151.9|19151.9|19149.64|19149.64|19152.78|19152.78|19149.64|19149.64|0
1707737100000|2024-02-12 11:25:00|19149.58|19149.58|19145.64|19145.64|19149.59|19149.59|19145.55|19145.55|0
1707737400000|2024-02-12 11:30:00|19145.48|19145.48|19142.51|19142.51|19146.02|19146.02|19142.49|19142.49|0
1707737700000|2024-02-12 11:35:00|19142.7|19142.7|19142.68|19142.68|19144.55|19144.55|19142.6|19142.6|0
1707738000000|2024-02-12 11:40:00|19142.82|19142.82|19142.02|19142.02|19143.03|19143.03|19141.84|19141.84|0
1707738300000|2024-02-12 11:45:00|19142.06|19142.06|19138.87|19138.87|19142.06|19142.06|19138.87|19138.87|0
1707738600000|2024-02-12 11:50:00|19138.77|19138.77|19137.54|19137.54|19139.26|19139.26|19137.54|19137.54|0
1707738900000|2024-02-12 11:55:00|19137.52|19137.52|19136.61|19136.61|19138.01|19138.01|19136.53|19136.53|0
1707739200000|2024-02-12 12:00:00|19136.62|19136.62|19136.14|19136.14|19137.61|19137.61|19135.88|19135.88|0
1707739500000|2024-02-12 12:05:00|19136.03|19136.03|19132.41|19132.41|19136.07|19136.07|19132.41|19132.41|0
1707739800000|2024-02-12 12:10:00|19132.36|19132.36|19132|19132|19133.24|19133.24|19131.59|19131.59|0
1707740100000|2024-02-12 12:15:00|19131.91|19131.91|19131.35|19131.35|19133.12|19133.12|19130.61|19130.61|0
1707740400000|2024-02-12 12:20:00|19131.46|19131.46|19134.24|19134.24|19134.95|19134.95|19131.46|19131.46|0
1707740700000|2024-02-12 12:25:00|19134.27|19134.27|19140.62|19140.62|19140.7|19140.7|19134.27|19134.27|0
1707741000000|2024-02-12 12:30:00|19140.55|19140.55|19144.6|19144.6|19144.65|19144.65|19139.76|19139.76|0
1707741300000|2024-02-12 12:35:00|19144.67|19144.67|19150.25|19150.25|19150.25|19150.25|19144.64|19144.64|0
1707741600000|2024-02-12 12:40:00|19150.41|19150.41|19148.69|19148.69|19152.05|19152.05|19148.65|19148.65|0
1707741900000|2024-02-12 12:45:00|19148.78|19148.78|19144.12|19144.12|19149.05|19149.05|19143.75|19143.75|0
1707742200000|2024-02-12 12:50:00|19143.97|19143.97|19153.04|19153.04|19153.25|19153.25|19143.97|19143.97|0
1707742500000|2024-02-12 12:55:00|19152.92|19152.92|19152.19|19152.19|19152.92|19152.92|19151.1|19151.1|0
1707742800000|2024-02-12 13:00:00|19152.36|19152.36|19154.46|19154.46|19155.12|19155.12|19152.05|19152.05|0
1707743100000|2024-02-12 13:05:00|19154.38|19154.38|19159.09|19159.09|19159.55|19159.55|19154.03|19154.03|0
1707743400000|2024-02-12 13:10:00|19159.15|19159.15|19161.12|19161.12|19162.07|19162.07|19159.15|19159.15|0
1707743700000|2024-02-12 13:15:00|19161.16|19161.16|19156.6|19156.6|19161.3|19161.3|19156.01|19156.01|0
1707744000000|2024-02-12 13:20:00|19156.57|19156.57|19158.95|19158.95|19159.02|19159.02|19155.92|19155.92|0
1707744300000|2024-02-12 13:25:00|19159.05|19159.05|19156.86|19156.86|19159.74|19159.74|19156.86|19156.86|0
1707744600000|2024-02-12 13:30:00|19156.81|19156.81|19150.14|19150.14|19156.81|19156.81|19149.86|19149.86|0
1707744900000|2024-02-12 13:35:00|19150.07|19150.07|19149.93|19149.93|19150.87|19150.87|19149.77|19149.77|0
1707745200000|2024-02-12 13:40:00|19149.95|19149.95|19150.6|19150.6|19151.75|19151.75|19149.74|19149.74|0
1707745500000|2024-02-12 13:45:00|19150.57|19150.57|19152.3|19152.3|19152.3|19152.3|19149.53|19149.53|0
1707745800000|2024-02-12 13:50:00|19152.38|19152.38|19152.86|19152.86|19154.94|19154.94|19152.18|19152.18|0
1707746100000|2024-02-12 13:55:00|19152.81|19152.81|19155.5|19155.5|19156.36|19156.36|19152.76|19152.76|0
1707746400000|2024-02-12 14:00:00|19155.54|19155.54|19161.85|19161.85|19161.89|19161.89|19155.54|19155.54|0
1707746700000|2024-02-12 14:05:00|19161.92|19161.92|19166.64|19166.64|19167.13|19167.13|19161.64|19161.64|0
1707747000000|2024-02-12 14:10:00|19166.55|19166.55|19163.3|19163.3|19168.38|19168.38|19163.13|19163.13|0
1707747300000|2024-02-12 14:15:00|19163.42|19163.42|19163.82|19163.82|19163.86|19163.86|19161.66|19161.66|0
1707747600000|2024-02-12 14:20:00|19163.76|19163.76|19162.75|19162.75|19163.76|19163.76|19160.61|19160.61|0
1707747900000|2024-02-12 14:25:00|19162.62|19162.62|19164.31|19164.31|19166.62|19166.62|19162.53|19162.53|0
1707748200000|2024-02-12 14:30:00|19164.32|19164.32|19167.81|19167.81|19170.78|19170.78|19163.28|19163.28|0
1707748500000|2024-02-12 14:35:00|19168.08|19168.08|19171.93|19171.93|19171.93|19171.93|19168.04|19168.04|0
1707748800000|2024-02-12 14:40:00|19172|19172|19176.69|19176.69|19180.22|19180.22|19171.79|19171.79|0
1707749100000|2024-02-12 14:45:00|19176.74|19176.74|19176.29|19176.29|19179.96|19179.96|19175|19175|0
1707749400000|2024-02-12 14:50:00|19176.4|19176.4|19191.12|19191.12|19191.2|19191.2|19176.32|19176.32|0
1707749700000|2024-02-12 14:55:00|19191.22|19191.22|19196.49|19196.49|19198.04|19198.04|19191.22|19191.22|0
1707750000000|2024-02-12 15:00:00|19196.37|19196.37|19191.24|19191.24|19196.83|19196.83|19191.24|19191.24|0
1707750300000|2024-02-12 15:05:00|19191.23|19191.23|19173.32|19173.32|19191.38|19191.38|19173.12|19173.12|0
1707750600000|2024-02-12 15:10:00|19173.17|19173.17|19173.96|19173.96|19175.11|19175.11|19172.52|19172.52|0
1707750900000|2024-02-12 15:15:00|19174.38|19174.38|19179.17|19179.17|19179.17|19179.17|19174.13|19174.13|0
1707751200000|2024-02-12 15:20:00|19179.2|19179.2|19179.51|19179.51|19180.62|19180.62|19179.2|19179.2|0
1707751500000|2024-02-12 15:25:00|19179.48|19179.48|19177.21|19177.21|19180.17|19180.17|19174.31|19174.31|0
1707751800000|2024-02-12 15:30:00|19177.34|19177.34|19183.73|19183.73|19186.75|19186.75|19177.26|19177.26|0
1707752100000|2024-02-12 15:35:00|19183.64|19183.64|19189.09|19189.09|19189.34|19189.34|19183.34|19183.34|0
1707752400000|2024-02-12 15:40:00|19189.13|19189.13|19198.62|19198.62|19198.76|19198.76|19189.08|19189.08|0
1707752700000|2024-02-12 15:45:00|19198.54|19198.54|19193.04|19193.04|19199.33|19199.33|19192.95|19192.95|0
1707753000000|2024-02-12 15:50:00|19193.09|19193.09|19191.15|19191.15|19193.09|19193.09|19190.72|19190.72|0
1707753300000|2024-02-12 15:55:00|19191.19|19191.19|19194.33|19194.33|19194.92|19194.92|19190.37|19190.37|0
1707753600000|2024-02-12 16:00:00|19194.26|19194.26|19195.77|19195.77|19196.83|19196.83|19194.1|19194.1|0
1707753900000|2024-02-12 16:05:00|19195.9|19195.9|19196.08|19196.08|19197.32|19197.32|19195.12|19195.12|0
1707754200000|2024-02-12 16:10:00|19196.04|19196.04|19192.38|19192.38|19197.38|19197.38|19192.27|19192.27|0
1707754500000|2024-02-12 16:15:00|19192.42|19192.42|19188.62|19188.62|19192.59|19192.59|19187.72|19187.72|0
1707754800000|2024-02-12 16:20:00|19188.58|19188.58|19198.91|19198.91|19198.91|19198.91|19187.77|19187.77|0
1707755100000|2024-02-12 16:25:00|19198.96|19198.96|19203.17|19203.17|19204.17|19204.17|19197.86|19197.86|0
1707812100000|2024-02-13 08:15:00|19170.26|19170.26|19161.01|19161.01|19170.26|19170.26|19158.73|19158.73|0
1707812400000|2024-02-13 08:20:00|19161.54|19161.54|19138.52|19138.52|19161.67|19161.67|19138.44|19138.44|0
1707812700000|2024-02-13 08:25:00|19138.33|19138.33|19138.52|19138.52|19149.83|19149.83|19138.05|19138.05|0
1707813000000|2024-02-13 08:30:00|19138.36|19138.36|19134.74|19134.74|19138.97|19138.97|19125.66|19125.66|0
1707813300000|2024-02-13 08:35:00|19134.82|19134.82|19142.86|19142.86|19146.44|19146.44|19134.82|19134.82|0
1707813600000|2024-02-13 08:40:00|19142.75|19142.75|19144.26|19144.26|19147.57|19147.57|19141.22|19141.22|0
1707813900000|2024-02-13 08:45:00|19143.57|19143.57|19145.44|19145.44|19146.25|19146.25|19141.7|19141.7|0
1707814200000|2024-02-13 08:50:00|19145.58|19145.58|19150.85|19150.85|19151.01|19151.01|19144.99|19144.99|0
1707814500000|2024-02-13 08:55:00|19150.93|19150.93|19152.54|19152.54|19155.37|19155.37|19150.91|19150.91|0
1707814800000|2024-02-13 09:00:00|19152.45|19152.45|19162.84|19162.84|19163.01|19163.01|19152.39|19152.39|0
1707815100000|2024-02-13 09:05:00|19162.29|19162.29|19166.31|19166.31|19166.42|19166.42|19162.26|19162.26|0
1707815400000|2024-02-13 09:10:00|19166.23|19166.23|19164.34|19164.34|19167.23|19167.23|19164.34|19164.34|0
1707815700000|2024-02-13 09:15:00|19164.28|19164.28|19160.92|19160.92|19164.78|19164.78|19160.29|19160.29|0
1707816000000|2024-02-13 09:20:00|19160.88|19160.88|19155.32|19155.32|19161.01|19161.01|19155.32|19155.32|0
1707816300000|2024-02-13 09:25:00|19154.91|19154.91|19154.84|19154.84|19158.07|19158.07|19154.76|19154.76|0
1707816600000|2024-02-13 09:30:00|19154.83|19154.83|19149.77|19149.77|19154.83|19154.83|19149.7|19149.7|0
1707816900000|2024-02-13 09:35:00|19149.71|19149.71|19152.92|19152.92|19153.28|19153.28|19149.18|19149.18|0
1707817200000|2024-02-13 09:40:00|19153|19153|19156.84|19156.84|19157.86|19157.86|19152.9|19152.9|0
1707817500000|2024-02-13 09:45:00|19156.73|19156.73|19156.12|19156.12|19157.85|19157.85|19154.63|19154.63|0
1707817800000|2024-02-13 09:50:00|19156.16|19156.16|19155.46|19155.46|19156.68|19156.68|19154.4|19154.4|0
1707818100000|2024-02-13 09:55:00|19155.43|19155.43|19159.39|19159.39|19159.91|19159.91|19154.76|19154.76|0
1707818400000|2024-02-13 10:00:00|19159.33|19159.33|19163.1|19163.1|19163.1|19163.1|19158.32|19158.32|0
1707818700000|2024-02-13 10:05:00|19163.25|19163.25|19163.82|19163.82|19165.52|19165.52|19160.84|19160.84|0
1707819000000|2024-02-13 10:10:00|19163.8|19163.8|19149.67|19149.67|19163.8|19163.8|19149.67|19149.67|0
1707819300000|2024-02-13 10:15:00|19149.5|19149.5|19133.52|19133.52|19149.5|19149.5|19133.51|19133.51|0
1707819600000|2024-02-13 10:20:00|19133.29|19133.29|19127.36|19127.36|19133.29|19133.29|19127.36|19127.36|0
1707819900000|2024-02-13 10:25:00|19127.17|19127.17|19122.62|19122.62|19127.28|19127.28|19122.62|19122.62|0
1707820200000|2024-02-13 10:30:00|19123.01|19123.01|19130.27|19130.27|19130.6|19130.6|19122.1|19122.1|0
1707820500000|2024-02-13 10:35:00|19130.17|19130.17|19130.45|19130.45|19133.27|19133.27|19129.54|19129.54|0
1707820800000|2024-02-13 10:40:00|19130.43|19130.43|19124.28|19124.28|19131.37|19131.37|19124.14|19124.14|0
1707821100000|2024-02-13 10:45:00|19124.36|19124.36|19121.19|19121.19|19125.27|19125.27|19120.68|19120.68|0
1707821400000|2024-02-13 10:50:00|19121.15|19121.15|19121.86|19121.86|19124.23|19124.23|19121.15|19121.15|0
1707821700000|2024-02-13 10:55:00|19121.81|19121.81|19119.84|19119.84|19121.81|19121.81|19118.83|19118.83|0
1707822000000|2024-02-13 11:00:00|19119.96|19119.96|19123.37|19123.37|19123.84|19123.84|19119.7|19119.7|0
1707822300000|2024-02-13 11:05:00|19123.26|19123.26|19116.52|19116.52|19123.42|19123.42|19116.52|19116.52|0
1707822600000|2024-02-13 11:10:00|19116.75|19116.75|19112.02|19112.02|19117.14|19117.14|19111.75|19111.75|0
1707822900000|2024-02-13 11:15:00|19112.04|19112.04|19117.54|19117.54|19117.54|19117.54|19112.04|19112.04|0
1707823200000|2024-02-13 11:20:00|19117.49|19117.49|19117.04|19117.04|19119.07|19119.07|19117|19117|0
1707823500000|2024-02-13 11:25:00|19117.13|19117.13|19110.66|19110.66|19117.15|19117.15|19110.66|19110.66|0
1707823800000|2024-02-13 11:30:00|19110.5|19110.5|19105|19105|19110.5|19110.5|19104.73|19104.73|0
1707824100000|2024-02-13 11:35:00|19105.07|19105.07|19102.51|19102.51|19105.12|19105.12|19100.84|19100.84|0
1707824400000|2024-02-13 11:40:00|19102.56|19102.56|19097.98|19097.98|19102.77|19102.77|19097.61|19097.61|0
1707824700000|2024-02-13 11:45:00|19098.02|19098.02|19090.98|19090.98|19098.02|19098.02|19090.98|19090.98|0
1707825000000|2024-02-13 11:50:00|19090.91|19090.91|19087.08|19087.08|19091.05|19091.05|19086.21|19086.21|0
1707825300000|2024-02-13 11:55:00|19086.53|19086.53|19086.46|19086.46|19087.81|19087.81|19085.9|19085.9|0
1707825600000|2024-02-13 12:00:00|19086.59|19086.59|19075.57|19075.57|19086.59|19086.59|19075.48|19075.48|0
1707825900000|2024-02-13 12:05:00|19075.6|19075.6|19074.05|19074.05|19075.85|19075.85|19073.72|19073.72|0
1707826200000|2024-02-13 12:10:00|19073.94|19073.94|19073.98|19073.98|19074.56|19074.56|19071.23|19071.23|0
1707826500000|2024-02-13 12:15:00|19073.84|19073.84|19073.25|19073.25|19074.53|19074.53|19072.69|19072.69|0
1707826800000|2024-02-13 12:20:00|19073.41|19073.41|19071.81|19071.81|19074.02|19074.02|19070.73|19070.73|0
1707827100000|2024-02-13 12:25:00|19071.9|19071.9|19061.75|19061.75|19072.1|19072.1|19061.75|19061.75|0
1707827400000|2024-02-13 12:30:00|19061.7|19061.7|19052.13|19052.13|19061.7|19061.7|19051.31|19051.31|0
1707827700000|2024-02-13 12:35:00|19052.08|19052.08|19047.82|19047.82|19052.08|19052.08|19046.13|19046.13|0
1707828000000|2024-02-13 12:40:00|19047.97|19047.97|19046|19046|19050.09|19050.09|19045.56|19045.56|0
1707828300000|2024-02-13 12:45:00|19046.06|19046.06|19030.42|19030.42|19046.14|19046.14|19030.38|19030.38|0
1707828600000|2024-02-13 12:50:00|19030.16|19030.16|19027.63|19027.63|19032.77|19032.77|19026.14|19026.14|0
1707828900000|2024-02-13 12:55:00|19027.86|19027.86|19025.39|19025.39|19028.56|19028.56|19023.76|19023.76|0
1707829200000|2024-02-13 13:00:00|19025.32|19025.32|19028.46|19028.46|19029.33|19029.33|19025.07|19025.07|0
1707829500000|2024-02-13 13:05:00|19028.58|19028.58|19031.66|19031.66|19031.66|19031.66|19027.58|19027.58|0
1707829800000|2024-02-13 13:10:00|19031.5|19031.5|19037.3|19037.3|19038.83|19038.83|19030.06|19030.06|0
1707830100000|2024-02-13 13:15:00|19037.35|19037.35|19050.19|19050.19|19050.42|19050.42|19037.24|19037.24|0
1707830400000|2024-02-13 13:20:00|19050.24|19050.24|19054.89|19054.89|19055.05|19055.05|19050.14|19050.14|0
1707830700000|2024-02-13 13:25:00|19054.92|19054.92|19052.49|19052.49|19056.41|19056.41|19052.41|19052.41|0
1707831000000|2024-02-13 13:30:00|19052.65|19052.65|18925.81|18925.81|19053|19053|18918.78|18918.78|0
1707831300000|2024-02-13 13:35:00|18925.51|18925.51|18940.23|18940.23|18941.18|18941.18|18915.27|18915.27|0
1707831600000|2024-02-13 13:40:00|18939.6|18939.6|18954.36|18954.36|18960.55|18960.55|18935.92|18935.92|0
1707831900000|2024-02-13 13:45:00|18954.17|18954.17|18924.94|18924.94|18954.26|18954.26|18924.15|18924.15|0
1707832200000|2024-02-13 13:50:00|18924.73|18924.73|18922.77|18922.77|18929.78|18929.78|18922.74|18922.74|0
1707832500000|2024-02-13 13:55:00|18922.72|18922.72|18901.77|18901.77|18922.91|18922.91|18901.43|18901.43|0
1707832800000|2024-02-13 14:00:00|18902.05|18902.05|18881.91|18881.91|18902.6|18902.6|18881.73|18881.73|0
1707833100000|2024-02-13 14:05:00|18881.94|18881.94|18873.53|18873.53|18884.6|18884.6|18873.53|18873.53|0
1707833400000|2024-02-13 14:10:00|18873.47|18873.47|18864.61|18864.61|18873.47|18873.47|18862.11|18862.11|0
1707833700000|2024-02-13 14:15:00|18864.67|18864.67|18873.18|18873.18|18876.1|18876.1|18864.67|18864.67|0
1707834000000|2024-02-13 14:20:00|18873.13|18873.13|18873.65|18873.65|18873.85|18873.85|18867.17|18867.17|0
1707834300000|2024-02-13 14:25:00|18873.42|18873.42|18867.87|18867.87|18875.89|18875.89|18867.87|18867.87|0
1707834600000|2024-02-13 14:30:00|18867.8|18867.8|18885.03|18885.03|18885.03|18885.03|18862.5|18862.5|0
1707834900000|2024-02-13 14:35:00|18885.04|18885.04|18890.43|18890.43|18896.58|18896.58|18885.04|18885.04|0
1707835200000|2024-02-13 14:40:00|18890.33|18890.33|18898.89|18898.89|18899.12|18899.12|18885.08|18885.08|0
1707835500000|2024-02-13 14:45:00|18898.81|18898.81|18888.29|18888.29|18899.58|18899.58|18888.29|18888.29|0
1707835800000|2024-02-13 14:50:00|18888.24|18888.24|18885.17|18885.17|18888.24|18888.24|18883.11|18883.11|0
1707836100000|2024-02-13 14:55:00|18885.21|18885.21|18862.56|18862.56|18885.36|18885.36|18862.56|18862.56|0
1707836400000|2024-02-13 15:00:00|18862.52|18862.52|18849.29|18849.29|18862.63|18862.63|18849.29|18849.29|0
1707836700000|2024-02-13 15:05:00|18849.1|18849.1|18836.11|18836.11|18849.1|18849.1|18835.16|18835.16|0
1707837000000|2024-02-13 15:10:00|18836.05|18836.05|18843.51|18843.51|18843.92|18843.92|18834.85|18834.85|0
1707837300000|2024-02-13 15:15:00|18843.36|18843.36|18838.63|18838.63|18846.63|18846.63|18838.35|18838.35|0
1707837600000|2024-02-13 15:20:00|18838.61|18838.61|18851.39|18851.39|18851.43|18851.43|18837.67|18837.67|0
1707837900000|2024-02-13 15:25:00|18851.29|18851.29|18873.74|18873.74|18873.74|18873.74|18850.91|18850.91|0
1707838200000|2024-02-13 15:30:00|18873.78|18873.78|18875.14|18875.14|18877.17|18877.17|18871.89|18871.89|0
1707838500000|2024-02-13 15:35:00|18875.03|18875.03|18867.82|18867.82|18875.06|18875.06|18862.63|18862.63|0
1707838800000|2024-02-13 15:40:00|18867.89|18867.89|18874.8|18874.8|18876.33|18876.33|18867.89|18867.89|0
1707839100000|2024-02-13 15:45:00|18874.89|18874.89|18876.53|18876.53|18876.69|18876.69|18869.56|18869.56|0
1707839400000|2024-02-13 15:50:00|18876.55|18876.55|18896.59|18896.59|18896.9|18896.9|18876.5|18876.5|0
1707839700000|2024-02-13 15:55:00|18896.65|18896.65|18887.49|18887.49|18897.19|18897.19|18887.49|18887.49|0
1707840000000|2024-02-13 16:00:00|18887.5|18887.5|18908.82|18908.82|18908.99|18908.99|18887.46|18887.46|0
1707840300000|2024-02-13 16:05:00|18908.9|18908.9|18918.92|18918.92|18918.99|18918.99|18908.52|18908.52|0
1707840600000|2024-02-13 16:10:00|18918.65|18918.65|18908.75|18908.75|18922.39|18922.39|18907.31|18907.31|0
1707840900000|2024-02-13 16:15:00|18908.54|18908.54|18900.25|18900.25|18908.54|18908.54|18900.25|18900.25|0
1707841200000|2024-02-13 16:20:00|18900.29|18900.29|18903.72|18903.72|18905.2|18905.2|18899.91|18899.91|0
1707841500000|2024-02-13 16:25:00|18903.84|18903.84|18906.86|18906.86|18909.34|18909.34|18903.23|18903.23|0
1707898500000|2024-02-14 08:15:00|19002.12|19002.12|18998.05|18998.05|19003.12|19003.12|18994.37|18994.37|0
1707898800000|2024-02-14 08:20:00|18997.93|18997.93|19009.01|19009.01|19010.6|19010.6|18995.95|18995.95|0
1707899100000|2024-02-14 08:25:00|19008.89|19008.89|19010.42|19010.42|19010.94|19010.94|19006.69|19006.69|0
1707899400000|2024-02-14 08:30:00|19010.96|19010.96|19008.53|19008.53|19012.71|19012.71|19007.94|19007.94|0
1707899700000|2024-02-14 08:35:00|19008.34|19008.34|18997.02|18997.02|19008.7|19008.7|18996.9|18996.9|0
1707900000000|2024-02-14 08:40:00|18996.94|18996.94|18992.15|18992.15|18999.48|18999.48|18991.81|18991.81|0
1707900300000|2024-02-14 08:45:00|18991.63|18991.63|18980.91|18980.91|18992.68|18992.68|18980.46|18980.46|0
1707900600000|2024-02-14 08:50:00|18980.82|18980.82|18977.46|18977.46|18980.82|18980.82|18977.11|18977.11|0
1707900900000|2024-02-14 08:55:00|18976.96|18976.96|18989.24|18989.24|18989.4|18989.4|18976.96|18976.96|0
1707901200000|2024-02-14 09:00:00|18989.17|18989.17|19013.51|19013.51|19013.51|19013.51|18989.17|18989.17|0
1707901500000|2024-02-14 09:05:00|19013.78|19013.78|19020.92|19020.92|19021.49|19021.49|19013.53|19013.53|0
1707901800000|2024-02-14 09:10:00|19020.85|19020.85|19023.07|19023.07|19024.36|19024.36|19020.85|19020.85|0
1707902100000|2024-02-14 09:15:00|19022.99|19022.99|19027.66|19027.66|19028.28|19028.28|19022.51|19022.51|0
1707902400000|2024-02-14 09:20:00|19027.58|19027.58|19022.4|19022.4|19027.58|19027.58|19022.4|19022.4|0
1707902700000|2024-02-14 09:25:00|19022.26|19022.26|19030.93|19030.93|19032.37|19032.37|19022.26|19022.26|0
1707903000000|2024-02-14 09:30:00|19030.86|19030.86|19035.15|19035.15|19036.22|19036.22|19030.23|19030.23|0
1707903300000|2024-02-14 09:35:00|19035.38|19035.38|19043.87|19043.87|19045.02|19045.02|19035.38|19035.38|0
1707903600000|2024-02-14 09:40:00|19043.66|19043.66|19045.01|19045.01|19046.54|19046.54|19043.22|19043.22|0
1707903900000|2024-02-14 09:45:00|19044.75|19044.75|19046.28|19046.28|19046.35|19046.35|19042.45|19042.45|0
1707904200000|2024-02-14 09:50:00|19046.34|19046.34|19047.43|19047.43|19048.42|19048.42|19046.07|19046.07|0
1707904500000|2024-02-14 09:55:00|19047.49|19047.49|19048.91|19048.91|19049.31|19049.31|19046.67|19046.67|0
1707904800000|2024-02-14 10:00:00|19048.97|19048.97|19045.54|19045.54|19048.97|19048.97|19043.78|19043.78|0
1707905100000|2024-02-14 10:05:00|19045.43|19045.43|19047.79|19047.79|19048.21|19048.21|19045.43|19045.43|0
1707905400000|2024-02-14 10:10:00|19047.66|19047.66|19051.13|19051.13|19051.66|19051.66|19047.66|19047.66|0
1707905700000|2024-02-14 10:15:00|19051.06|19051.06|19062.29|19062.29|19063.02|19063.02|19051.06|19051.06|0
1707906000000|2024-02-14 10:20:00|19062.8|19062.8|19063.36|19063.36|19064.22|19064.22|19062.63|19062.63|0
1707906300000|2024-02-14 10:25:00|19063.43|19063.43|19066.92|19066.92|19067.68|19067.68|19063.05|19063.05|0
1707906600000|2024-02-14 10:30:00|19066.81|19066.81|19064.36|19064.36|19066.81|19066.81|19063.27|19063.27|0
1707906900000|2024-02-14 10:35:00|19064.56|19064.56|19070.08|19070.08|19070.08|19070.08|19064.44|19064.44|0
1707907200000|2024-02-14 10:40:00|19069.99|19069.99|19070.91|19070.91|19071.67|19071.67|19068.92|19068.92|0
1707907500000|2024-02-14 10:45:00|19070.66|19070.66|19075.21|19075.21|19075.5|19075.5|19070.41|19070.41|0
1707907800000|2024-02-14 10:50:00|19075.2|19075.2|19080.48|19080.48|19081.89|19081.89|19075.2|19075.2|0
1707908100000|2024-02-14 10:55:00|19080.55|19080.55|19081.96|19081.96|19084.2|19084.2|19080.48|19080.48|0
1707908400000|2024-02-14 11:00:00|19081.94|19081.94|19081.21|19081.21|19081.94|19081.94|19079.38|19079.38|0
1707908700000|2024-02-14 11:05:00|19081.17|19081.17|19078.1|19078.1|19081.35|19081.35|19078.05|19078.05|0
1707909000000|2024-02-14 11:10:00|19077.77|19077.77|19071.96|19071.96|19077.77|19077.77|19071.96|19071.96|0
1707909300000|2024-02-14 11:15:00|19071.88|19071.88|19066.98|19066.98|19071.88|19071.88|19066.42|19066.42|0
1707909600000|2024-02-14 11:20:00|19067.08|19067.08|19065.77|19065.77|19068.38|19068.38|19065.63|19065.63|0
1707909900000|2024-02-14 11:25:00|19065.65|19065.65|19061.48|19061.48|19065.65|19065.65|19061.14|19061.14|0
1707910200000|2024-02-14 11:30:00|19061.41|19061.41|19057.81|19057.81|19061.43|19061.43|19056.72|19056.72|0
1707910500000|2024-02-14 11:35:00|19057.72|19057.72|19056.42|19056.42|19058.77|19058.77|19056.1|19056.1|0
1707910800000|2024-02-14 11:40:00|19056.24|19056.24|19055.59|19055.59|19056.24|19056.24|19053.36|19053.36|0
1707911100000|2024-02-14 11:45:00|19055.65|19055.65|19063.18|19063.18|19063.4|19063.4|19055.56|19055.56|0
1707911400000|2024-02-14 11:50:00|19063.11|19063.11|19060.38|19060.38|19066.43|19066.43|19060.3|19060.3|0
1707911700000|2024-02-14 11:55:00|19060.27|19060.27|19064.03|19064.03|19064.13|19064.13|19059.29|19059.29|0
1707912000000|2024-02-14 12:00:00|19063.96|19063.96|19068.02|19068.02|19068.06|19068.06|19063.96|19063.96|0
1707912300000|2024-02-14 12:05:00|19067.86|19067.86|19071.23|19071.23|19071.37|19071.37|19067.63|19067.63|0
1707912600000|2024-02-14 12:10:00|19071.15|19071.15|19077.7|19077.7|19079.21|19079.21|19071.15|19071.15|0
1707912900000|2024-02-14 12:15:00|19077.59|19077.59|19074.26|19074.26|19077.63|19077.63|19073.66|19073.66|0
1707913200000|2024-02-14 12:20:00|19074.13|19074.13|19074.27|19074.27|19074.27|19074.27|19071.88|19071.88|0
1707913500000|2024-02-14 12:25:00|19074.29|19074.29|19073.66|19073.66|19075.59|19075.59|19073.41|19073.41|0
1707913800000|2024-02-14 12:30:00|19073.81|19073.81|19071.9|19071.9|19074.6|19074.6|19071.59|19071.59|0
1707914100000|2024-02-14 12:35:00|19071.95|19071.95|19068.9|19068.9|19072.49|19072.49|19068.9|19068.9|0
1707914400000|2024-02-14 12:40:00|19068.72|19068.72|19072.17|19072.17|19072.21|19072.21|19068.32|19068.32|0
1707914700000|2024-02-14 12:45:00|19072.12|19072.12|19078.68|19078.68|19078.82|19078.82|19072.12|19072.12|0
1707915000000|2024-02-14 12:50:00|19078.79|19078.79|19080.79|19080.79|19080.97|19080.97|19078.43|19078.43|0
1707915300000|2024-02-14 12:55:00|19080.85|19080.85|19082.65|19082.65|19082.7|19082.7|19080.58|19080.58|0
1707915600000|2024-02-14 13:00:00|19082.55|19082.55|19089.27|19089.27|19089.3|19089.3|19082.55|19082.55|0
1707915900000|2024-02-14 13:05:00|19089.2|19089.2|19090.67|19090.67|19092.59|19092.59|19088.79|19088.79|0
1707916200000|2024-02-14 13:10:00|19090.87|19090.87|19088.49|19088.49|19092.02|19092.02|19088.45|19088.45|0
1707916500000|2024-02-14 13:15:00|19088.37|19088.37|19080.62|19080.62|19088.37|19088.37|19080.62|19080.62|0
1707916800000|2024-02-14 13:20:00|19080.57|19080.57|19076.6|19076.6|19081.05|19081.05|19076.6|19076.6|0
1707917100000|2024-02-14 13:25:00|19076.49|19076.49|19071.77|19071.77|19076.56|19076.56|19071.64|19071.64|0
1707917400000|2024-02-14 13:30:00|19071.66|19071.66|19072.91|19072.91|19074.14|19074.14|19070.04|19070.04|0
1707917700000|2024-02-14 13:35:00|19072.82|19072.82|19070.65|19070.65|19073.27|19073.27|19070.65|19070.65|0
1707918000000|2024-02-14 13:40:00|19070.38|19070.38|19066.2|19066.2|19070.46|19070.46|19065.22|19065.22|0
1707918300000|2024-02-14 13:45:00|19066.67|19066.67|19066.66|19066.66|19069.39|19069.39|19066.66|19066.66|0
1707918600000|2024-02-14 13:50:00|19066.62|19066.62|19057.59|19057.59|19066.62|19066.62|19057.59|19057.59|0
1707918900000|2024-02-14 13:55:00|19057.53|19057.53|19058.6|19058.6|19059.04|19059.04|19057.17|19057.17|0
1707919200000|2024-02-14 14:00:00|19058.58|19058.58|19057.95|19057.95|19061.03|19061.03|19057.95|19057.95|0
1707919500000|2024-02-14 14:05:00|19057.88|19057.88|19058.54|19058.54|19058.54|19058.54|19055.38|19055.38|0
1707919800000|2024-02-14 14:10:00|19058.61|19058.61|19057.65|19057.65|19059.33|19059.33|19057.65|19057.65|0
1707920100000|2024-02-14 14:15:00|19057.62|19057.62|19056.37|19056.37|19057.62|19057.62|19055.75|19055.75|0
1707920400000|2024-02-14 14:20:00|19056.43|19056.43|19060.49|19060.49|19060.54|19060.54|19056.43|19056.43|0
1707920700000|2024-02-14 14:25:00|19060.45|19060.45|19063.48|19063.48|19064.14|19064.14|19060.4|19060.4|0
1707921000000|2024-02-14 14:30:00|19063.61|19063.61|19067.31|19067.31|19068.88|19068.88|19063.56|19063.56|0
1707921300000|2024-02-14 14:35:00|19067.42|19067.42|19065.91|19065.91|19068.4|19068.4|19064.98|19064.98|0
1707921600000|2024-02-14 14:40:00|19065.79|19065.79|19065.25|19065.25|19067.9|19067.9|19063.5|19063.5|0
1707921900000|2024-02-14 14:45:00|19065.14|19065.14|19066.87|19066.87|19067.96|19067.96|19063.75|19063.75|0
1707922200000|2024-02-14 14:50:00|19066.72|19066.72|19076.37|19076.37|19076.37|19076.37|19066.07|19066.07|0
1707922500000|2024-02-14 14:55:00|19076.44|19076.44|19074.35|19074.35|19080.37|19080.37|19074.35|19074.35|0
1707922800000|2024-02-14 15:00:00|19074.55|19074.55|19068.57|19068.57|19074.85|19074.85|19066.67|19066.67|0
1707923100000|2024-02-14 15:05:00|19068.43|19068.43|19066.12|19066.12|19068.56|19068.56|19066.02|19066.02|0
1707923400000|2024-02-14 15:10:00|19066.13|19066.13|19064.81|19064.81|19067.12|19067.12|19064.45|19064.45|0
1707923700000|2024-02-14 15:15:00|19064.88|19064.88|19070.19|19070.19|19070.23|19070.23|19063.84|19063.84|0
1707924000000|2024-02-14 15:20:00|19070.34|19070.34|19081.01|19081.01|19081.19|19081.19|19070.34|19070.34|0
1707924300000|2024-02-14 15:25:00|19080.96|19080.96|19081.5|19081.5|19089.08|19089.08|19080.96|19080.96|0
1707924600000|2024-02-14 15:30:00|19081.42|19081.42|19074.86|19074.86|19081.42|19081.42|19073.22|19073.22|0
1707924900000|2024-02-14 15:35:00|19074.75|19074.75|19068.54|19068.54|19074.75|19074.75|19068.42|19068.42|0
1707925200000|2024-02-14 15:40:00|19068.53|19068.53|19062.17|19062.17|19068.53|19068.53|19060.76|19060.76|0
1707925500000|2024-02-14 15:45:00|19062.03|19062.03|19066.97|19066.97|19067.12|19067.12|19060.33|19060.33|0
1707925800000|2024-02-14 15:50:00|19066.88|19066.88|19060.07|19060.07|19067.33|19067.33|19059.98|19059.98|0
1707926100000|2024-02-14 15:55:00|19059.97|19059.97|19042.58|19042.58|19060.05|19060.05|19042.58|19042.58|0
1707926400000|2024-02-14 16:00:00|19042.52|19042.52|19021.97|19021.97|19042.52|19042.52|19021.97|19021.97|0
1707926700000|2024-02-14 16:05:00|19021.94|19021.94|19025.59|19025.59|19028.3|19028.3|19020.48|19020.48|0
1707927000000|2024-02-14 16:10:00|19025.75|19025.75|19034.88|19034.88|19035.25|19035.25|19024.11|19024.11|0
1707927300000|2024-02-14 16:15:00|19034.96|19034.96|19034.61|19034.61|19039.45|19039.45|19034.61|19034.61|0
1707927600000|2024-02-14 16:20:00|19034.81|19034.81|19034.93|19034.93|19035|19035|19030.17|19030.17|0
1707927900000|2024-02-14 16:25:00|19034.96|19034.96|19029.18|19029.18|19036.99|19036.99|19027.88|19027.88|0
1707984900000|2024-02-15 08:15:00|19074.34|19074.34|19080.42|19080.42|19082.13|19082.13|19074.25|19074.25|0
1707985200000|2024-02-15 08:20:00|19080.35|19080.35|19082.57|19082.57|19084.44|19084.44|19079.56|19079.56|0
1707985500000|2024-02-15 08:25:00|19082.55|19082.55|19085.37|19085.37|19086.32|19086.32|19081.07|19081.07|0
1707985800000|2024-02-15 08:30:00|19085.44|19085.44|19078.77|19078.77|19085.84|19085.84|19078.31|19078.31|0
1707986100000|2024-02-15 08:35:00|19079.39|19079.39|19067.7|19067.7|19081.27|19081.27|19066.47|19066.47|0
1707986400000|2024-02-15 08:40:00|19067.64|19067.64|19056.76|19056.76|19070.16|19070.16|19056.76|19056.76|0
1707986700000|2024-02-15 08:45:00|19056.83|19056.83|19062.14|19062.14|19062.14|19062.14|19056.01|19056.01|0
1707987000000|2024-02-15 08:50:00|19062.27|19062.27|19051.38|19051.38|19062.27|19062.27|19050.86|19050.86|0
1707987300000|2024-02-15 08:55:00|19051.34|19051.34|19046.84|19046.84|19051.34|19051.34|19043.4|19043.4|0
1707987600000|2024-02-15 09:00:00|19046.77|19046.77|19052.36|19052.36|19053.56|19053.56|19046.48|19046.48|0
1707987900000|2024-02-15 09:05:00|19052.44|19052.44|19048.97|19048.97|19054.88|19054.88|19048.97|19048.97|0
1707988200000|2024-02-15 09:10:00|19048.88|19048.88|19044.65|19044.65|19048.97|19048.97|19044.13|19044.13|0
1707988500000|2024-02-15 09:15:00|19044.69|19044.69|19049.57|19049.57|19049.59|19049.59|19044.41|19044.41|0
1707988800000|2024-02-15 09:20:00|19049.71|19049.71|19056.96|19056.96|19057.23|19057.23|19049.63|19049.63|0
1707989100000|2024-02-15 09:25:00|19057.13|19057.13|19058.23|19058.23|19059.08|19059.08|19055.49|19055.49|0
1707989400000|2024-02-15 09:30:00|19058.29|19058.29|19059.86|19059.86|19060.35|19060.35|19057.05|19057.05|0
1707989700000|2024-02-15 09:35:00|19059.88|19059.88|19059.41|19059.41|19063.96|19063.96|19059.23|19059.23|0
1707990000000|2024-02-15 09:40:00|19059.34|19059.34|19059.59|19059.59|19060.44|19060.44|19058.16|19058.16|0
1707990300000|2024-02-15 09:45:00|19059.72|19059.72|19066.19|19066.19|19066.91|19066.91|19059.61|19059.61|0
1707990600000|2024-02-15 09:50:00|19066.06|19066.06|19067.75|19067.75|19068.21|19068.21|19064.39|19064.39|0
1707990900000|2024-02-15 09:55:00|19067.82|19067.82|19064.59|19064.59|19071.65|19071.65|19064.59|19064.59|0
1707991200000|2024-02-15 10:00:00|19064.39|19064.39|19063.59|19063.59|19064.69|19064.69|19059.51|19059.51|0
1707991500000|2024-02-15 10:05:00|19063.37|19063.37|19061.88|19061.88|19063.38|19063.38|19061.24|19061.24|0
1707991800000|2024-02-15 10:10:00|19061.82|19061.82|19059.2|19059.2|19062.2|19062.2|19059.2|19059.2|0
1707992100000|2024-02-15 10:15:00|19059.26|19059.26|19052.89|19052.89|19059.26|19059.26|19052.89|19052.89|0
1707992400000|2024-02-15 10:20:00|19052.94|19052.94|19052.14|19052.14|19053.46|19053.46|19051.5|19051.5|0
1707992700000|2024-02-15 10:25:00|19052.03|19052.03|19056.85|19056.85|19057.76|19057.76|19052.03|19052.03|0
1707993000000|2024-02-15 10:30:00|19057.08|19057.08|19058.77|19058.77|19059.2|19059.2|19055.65|19055.65|0
1707993300000|2024-02-15 10:35:00|19058.73|19058.73|19056.34|19056.34|19058.91|19058.91|19055.87|19055.87|0
1707993600000|2024-02-15 10:40:00|19056.24|19056.24|19057.66|19057.66|19058.83|19058.83|19055.38|19055.38|0
1707993900000|2024-02-15 10:45:00|19057.47|19057.47|19061.15|19061.15|19061.24|19061.24|19057.31|19057.31|0
1707994200000|2024-02-15 10:50:00|19061.08|19061.08|19059.77|19059.77|19061.39|19061.39|19059.77|19059.77|0
1707994500000|2024-02-15 10:55:00|19059.6|19059.6|19055.3|19055.3|19059.78|19059.78|19055.2|19055.2|0
1707994800000|2024-02-15 11:00:00|19055.23|19055.23|19059.71|19059.71|19059.71|19059.71|19055.16|19055.16|0
1707995100000|2024-02-15 11:05:00|19059.8|19059.8|19062.67|19062.67|19062.92|19062.92|19059.49|19059.49|0
1707995400000|2024-02-15 11:10:00|19062.54|19062.54|19065.88|19065.88|19066.58|19066.58|19062.26|19062.26|0
1707995700000|2024-02-15 11:15:00|19065.69|19065.69|19061.23|19061.23|19066.05|19066.05|19060.17|19060.17|0
1707996000000|2024-02-15 11:20:00|19061.03|19061.03|19063.7|19063.7|19064.78|19064.78|19061.03|19061.03|0
1707996300000|2024-02-15 11:25:00|19063.68|19063.68|19059.44|19059.44|19063.68|19063.68|19059.44|19059.44|0
1707996600000|2024-02-15 11:30:00|19059.57|19059.57|19060|19060|19060.57|19060.57|19059.3|19059.3|0
1707996900000|2024-02-15 11:35:00|19060.06|19060.06|19054.24|19054.24|19060.17|19060.17|19054.18|19054.18|0
1707997200000|2024-02-15 11:40:00|19053.93|19053.93|19050.26|19050.26|19054.3|19054.3|19050.25|19050.25|0
1707997500000|2024-02-15 11:45:00|19050.24|19050.24|19052.19|19052.19|19053.09|19053.09|19049.57|19049.57|0
1707997800000|2024-02-15 11:50:00|19052.16|19052.16|19053.78|19053.78|19053.82|19053.82|19051.37|19051.37|0
1707998100000|2024-02-15 11:55:00|19053.89|19053.89|19060.38|19060.38|19060.62|19060.62|19053.66|19053.66|0
1707998400000|2024-02-15 12:00:00|19060.72|19060.72|19061.85|19061.85|19063.03|19063.03|19060.25|19060.25|0
1707998700000|2024-02-15 12:05:00|19061.89|19061.89|19066.39|19066.39|19067.12|19067.12|19061.78|19061.78|0
1707999000000|2024-02-15 12:10:00|19066.33|19066.33|19062.77|19062.77|19066.33|19066.33|19062.77|19062.77|0
1707999300000|2024-02-15 12:15:00|19062.65|19062.65|19063.65|19063.65|19065.01|19065.01|19062.27|19062.27|0
1707999600000|2024-02-15 12:20:00|19063.62|19063.62|19057.35|19057.35|19063.62|19063.62|19057.01|19057.01|0
1707999900000|2024-02-15 12:25:00|19057.29|19057.29|19054.47|19054.47|19057.29|19057.29|19054.31|19054.31|0
1708000200000|2024-02-15 12:30:00|19054.41|19054.41|19059.79|19059.79|19060.01|19060.01|19053.7|19053.7|0
1708000500000|2024-02-15 12:35:00|19059.73|19059.73|19058.42|19058.42|19061.42|19061.42|19058.11|19058.11|0
1708000800000|2024-02-15 12:40:00|19058.31|19058.31|19064.12|19064.12|19064.12|19064.12|19057.56|19057.56|0
1708001100000|2024-02-15 12:45:00|19064.21|19064.21|19071.07|19071.07|19071.41|19071.41|19063.87|19063.87|0
1708001400000|2024-02-15 12:50:00|19071.24|19071.24|19072.43|19072.43|19075.3|19075.3|19071.24|19071.24|0
1708001700000|2024-02-15 12:55:00|19072.37|19072.37|19069.11|19069.11|19072.58|19072.58|19069.07|19069.07|0
1708002000000|2024-02-15 13:00:00|19069.06|19069.06|19070.18|19070.18|19070.71|19070.71|19068.09|19068.09|0
1708002300000|2024-02-15 13:05:00|19069.96|19069.96|19069.37|19069.37|19070.98|19070.98|19067.84|19067.84|0
1708002600000|2024-02-15 13:10:00|19069.22|19069.22|19068.54|19068.54|19069.35|19069.35|19068.46|19068.46|0
1708002900000|2024-02-15 13:15:00|19068.43|19068.43|19063.53|19063.53|19068.43|19068.43|19063.53|19063.53|0
1708003200000|2024-02-15 13:20:00|19063.36|19063.36|19064.08|19064.08|19064.54|19064.54|19061.3|19061.3|0
1708003500000|2024-02-15 13:25:00|19064.12|19064.12|19062.45|19062.45|19064.46|19064.46|19062.02|19062.02|0
1708003800000|2024-02-15 13:30:00|19062.39|19062.39|19075.41|19075.41|19075.41|19075.41|19062.39|19062.39|0
1708004100000|2024-02-15 13:35:00|19075.34|19075.34|19094.34|19094.34|19094.53|19094.53|19075.34|19075.34|0
1708004400000|2024-02-15 13:40:00|19094.46|19094.46|19100.33|19100.33|19100.35|19100.35|19094.46|19094.46|0
1708004700000|2024-02-15 13:45:00|19100.35|19100.35|19086.26|19086.26|19100.7|19100.7|19086.18|19086.18|0
1708005000000|2024-02-15 13:50:00|19086.47|19086.47|19084.3|19084.3|19086.85|19086.85|19083.85|19083.85|0
1708005300000|2024-02-15 13:55:00|19084.22|19084.22|19090.13|19090.13|19090.5|19090.5|19084.07|19084.07|0
1708005600000|2024-02-15 14:00:00|19089.81|19089.81|19086.7|19086.7|19089.81|19089.81|19085.27|19085.27|0
1708005900000|2024-02-15 14:05:00|19086.66|19086.66|19089.93|19089.93|19090.1|19090.1|19086.11|19086.11|0
1708006200000|2024-02-15 14:10:00|19089.84|19089.84|19087.29|19087.29|19090.7|19090.7|19087.29|19087.29|0
1708006500000|2024-02-15 14:15:00|19087.24|19087.24|19084.02|19084.02|19087.84|19087.84|19084.02|19084.02|0
1708006800000|2024-02-15 14:20:00|19084.12|19084.12|19083.27|19083.27|19086.24|19086.24|19083.27|19083.27|0
1708007100000|2024-02-15 14:25:00|19083.18|19083.18|19079.95|19079.95|19083.18|19083.18|19079.19|19079.19|0
1708007400000|2024-02-15 14:30:00|19079.84|19079.84|19100.01|19100.01|19100.2|19100.2|19079.51|19079.51|0
1708007700000|2024-02-15 14:35:00|19100.14|19100.14|19119.7|19119.7|19120.07|19120.07|19100.11|19100.11|0
1708008000000|2024-02-15 14:40:00|19119.65|19119.65|19124.12|19124.12|19129.01|19129.01|19118.72|19118.72|0
1708008300000|2024-02-15 14:45:00|19124.15|19124.15|19125.17|19125.17|19130.93|19130.93|19124.15|19124.15|0
1708008600000|2024-02-15 14:50:00|19125.25|19125.25|19132.09|19132.09|19132.47|19132.47|19124.87|19124.87|0
1708008900000|2024-02-15 14:55:00|19132.21|19132.21|19126.37|19126.37|19133.09|19133.09|19126.09|19126.09|0
1708009200000|2024-02-15 15:00:00|19126.49|19126.49|19118.3|19118.3|19131.88|19131.88|19116.92|19116.92|0
1708009500000|2024-02-15 15:05:00|19118.36|19118.36|19116.67|19116.67|19118.36|19118.36|19113.75|19113.75|0
1708009800000|2024-02-15 15:10:00|19116.71|19116.71|19118.31|19118.31|19120.86|19120.86|19116.52|19116.52|0
1708010100000|2024-02-15 15:15:00|19118.33|19118.33|19129.49|19129.49|19129.49|19129.49|19117.89|19117.89|0
1708010400000|2024-02-15 15:20:00|19129.5|19129.5|19129.38|19129.38|19131.25|19131.25|19129.17|19129.17|0
1708010700000|2024-02-15 15:25:00|19129.43|19129.43|19125.59|19125.59|19129.66|19129.66|19125.18|19125.18|0
1708011000000|2024-02-15 15:30:00|19125.64|19125.64|19121.78|19121.78|19127.55|19127.55|19121.26|19121.26|0
1708011300000|2024-02-15 15:35:00|19121.66|19121.66|19125.45|19125.45|19125.53|19125.53|19119.61|19119.61|0
1708011600000|2024-02-15 15:40:00|19125.55|19125.55|19117.84|19117.84|19126.77|19126.77|19117.84|19117.84|0
1708011900000|2024-02-15 15:45:00|19117.69|19117.69|19120.37|19120.37|19120.63|19120.63|19117.36|19117.36|0
1708012200000|2024-02-15 15:50:00|19120.33|19120.33|19117.39|19117.39|19120.81|19120.81|19116.82|19116.82|0
1708012500000|2024-02-15 15:55:00|19117.36|19117.36|19112.88|19112.88|19117.36|19117.36|19112.74|19112.74|0
1708012800000|2024-02-15 16:00:00|19112.98|19112.98|19106|19106|19114.74|19114.74|19105.89|19105.89|0
1708013100000|2024-02-15 16:05:00|19106.25|19106.25|19095.85|19095.85|19106.77|19106.77|19095.85|19095.85|0
1708013400000|2024-02-15 16:10:00|19095.79|19095.79|19092.96|19092.96|19095.79|19095.79|19092.1|19092.1|0
1708013700000|2024-02-15 16:15:00|19092.91|19092.91|19087.46|19087.46|19093.96|19093.96|19086.86|19086.86|0
1708014000000|2024-02-15 16:20:00|19087.4|19087.4|19087.61|19087.61|19090.25|19090.25|19086.04|19086.04|0
1708014300000|2024-02-15 16:25:00|19087.82|19087.82|19084.35|19084.35|19087.84|19087.84|19082.3|19082.3|0
1708071300000|2024-02-16 08:15:00|19196.91|19196.91|19202|19202|19202|19202|19193.5|19193.5|0
1708071600000|2024-02-16 08:20:00|19201.91|19201.91|19200.87|19200.87|19204.04|19204.04|19200.25|19200.25|0
1708071900000|2024-02-16 08:25:00|19200.75|19200.75|19207.58|19207.58|19207.9|19207.9|19199.71|19199.71|0
1708072200000|2024-02-16 08:30:00|19207.19|19207.19|19213.59|19213.59|19214.11|19214.11|19206.77|19206.77|0
1708072500000|2024-02-16 08:35:00|19213.64|19213.64|19206.89|19206.89|19216.29|19216.29|19206.89|19206.89|0
1708072800000|2024-02-16 08:40:00|19206.43|19206.43|19202|19202|19206.43|19206.43|19201.57|19201.57|0
1708073100000|2024-02-16 08:45:00|19201.77|19201.77|19197.96|19197.96|19201.86|19201.86|19197.17|19197.17|0
1708073400000|2024-02-16 08:50:00|19198.13|19198.13|19194.76|19194.76|19198.54|19198.54|19192.72|19192.72|0
1708073700000|2024-02-16 08:55:00|19194.83|19194.83|19202.52|19202.52|19202.52|19202.52|19194.79|19194.79|0
1708074000000|2024-02-16 09:00:00|19202.8|19202.8|19215.99|19215.99|19216.16|19216.16|19202.8|19202.8|0
1708074300000|2024-02-16 09:05:00|19215.91|19215.91|19212.76|19212.76|19220.77|19220.77|19212.76|19212.76|0
1708074600000|2024-02-16 09:10:00|19212.65|19212.65|19205.96|19205.96|19212.65|19212.65|19205.01|19205.01|0
1708074900000|2024-02-16 09:15:00|19205.84|19205.84|19207.91|19207.91|19208.87|19208.87|19205.09|19205.09|0
1708075200000|2024-02-16 09:20:00|19207.82|19207.82|19210.04|19210.04|19210.48|19210.48|19207.49|19207.49|0
1708075500000|2024-02-16 09:25:00|19210.09|19210.09|19212.21|19212.21|19212.27|19212.27|19208.27|19208.27|0
1708075800000|2024-02-16 09:30:00|19212.28|19212.28|19207.99|19207.99|19214.36|19214.36|19207.63|19207.63|0
1708076100000|2024-02-16 09:35:00|19207.94|19207.94|19201.68|19201.68|19207.98|19207.98|19201.65|19201.65|0
1708076400000|2024-02-16 09:40:00|19201.54|19201.54|19197.07|19197.07|19201.75|19201.75|19196.8|19196.8|0
1708076700000|2024-02-16 09:45:00|19197.18|19197.18|19185.11|19185.11|19197.41|19197.41|19185.06|19185.06|0
1708077000000|2024-02-16 09:50:00|19184.94|19184.94|19186.11|19186.11|19186.56|19186.56|19184.08|19184.08|0
1708077300000|2024-02-16 09:55:00|19186.16|19186.16|19180.92|19180.92|19186.3|19186.3|19180.92|19180.92|0
1708077600000|2024-02-16 10:00:00|19180.87|19180.87|19185.14|19185.14|19185.4|19185.4|19180.34|19180.34|0
1708077900000|2024-02-16 10:05:00|19185.06|19185.06|19188.08|19188.08|19189.4|19189.4|19185.06|19185.06|0
1708078200000|2024-02-16 10:10:00|19188.3|19188.3|19192.47|19192.47|19192.47|19192.47|19188.3|19188.3|0
1708078500000|2024-02-16 10:15:00|19192.59|19192.59|19196.31|19196.31|19199.23|19199.23|19192|19192|0
1708078800000|2024-02-16 10:20:00|19196.2|19196.2|19197.92|19197.92|19198.17|19198.17|19193.2|19193.2|0
1708079100000|2024-02-16 10:25:00|19197.83|19197.83|19198.2|19198.2|19200.3|19200.3|19197.83|19197.83|0
1708079400000|2024-02-16 10:30:00|19198.25|19198.25|19200.96|19200.96|19201.23|19201.23|19196.21|19196.21|0
1708079700000|2024-02-16 10:35:00|19201.04|19201.04|19201.17|19201.17|19201.83|19201.83|19200.7|19200.7|0
1708080000000|2024-02-16 10:40:00|19200.92|19200.92|19197.63|19197.63|19202.44|19202.44|19197.4|19197.4|0
1708080300000|2024-02-16 10:45:00|19197.58|19197.58|19197.04|19197.04|19198.02|19198.02|19193.21|19193.21|0
1708080600000|2024-02-16 10:50:00|19195.3|19195.3|19189.05|19189.05|19196.08|19196.08|19188.69|19188.69|0
1708080900000|2024-02-16 10:55:00|19188.72|19188.72|19187.39|19187.39|19190.19|19190.19|19186.8|19186.8|0
1708081200000|2024-02-16 11:00:00|19187.34|19187.34|19186.9|19186.9|19188.39|19188.39|19183.56|19183.56|0
1708081500000|2024-02-16 11:05:00|19187.03|19187.03|19193.3|19193.3|19193.3|19193.3|19187.03|19187.03|0
1708081800000|2024-02-16 11:10:00|19193.4|19193.4|19201.62|19201.62|19201.62|19201.62|19193.4|19193.4|0
1708082100000|2024-02-16 11:15:00|19201.5|19201.5|19200.44|19200.44|19201.93|19201.93|19199.39|19199.39|0
1708082400000|2024-02-16 11:20:00|19200.5|19200.5|19199.56|19199.56|19201.92|19201.92|19199.06|19199.06|0
1708082700000|2024-02-16 11:25:00|19199.66|19199.66|19198.35|19198.35|19200.49|19200.49|19197.8|19197.8|0
1708083000000|2024-02-16 11:30:00|19198.23|19198.23|19195.01|19195.01|19198.33|19198.33|19194.9|19194.9|0
1708083300000|2024-02-16 11:35:00|19195.16|19195.16|19197.64|19197.64|19198.33|19198.33|19194.92|19194.92|0
1708083600000|2024-02-16 11:40:00|19197.56|19197.56|19199.2|19199.2|19199.26|19199.26|19197.07|19197.07|0
1708083900000|2024-02-16 11:45:00|19199.12|19199.12|19199.47|19199.47|19200.34|19200.34|19197.97|19197.97|0
1708084200000|2024-02-16 11:50:00|19199.56|19199.56|19205.54|19205.54|19205.54|19205.54|19199.17|19199.17|0
1708084500000|2024-02-16 11:55:00|19205.33|19205.33|19200.2|19200.2|19205.63|19205.63|19198.73|19198.73|0
1708084800000|2024-02-16 12:00:00|19200.76|19200.76|19204.53|19204.53|19205.13|19205.13|19200.58|19200.58|0
1708085100000|2024-02-16 12:05:00|19204.66|19204.66|19209.65|19209.65|19209.9|19209.9|19204.66|19204.66|0
1708085400000|2024-02-16 12:10:00|19209.54|19209.54|19218.22|19218.22|19218.22|19218.22|19209.51|19209.51|0
1708085700000|2024-02-16 12:15:00|19218.3|19218.3|19224.76|19224.76|19224.8|19224.8|19218.19|19218.19|0
1708086000000|2024-02-16 12:20:00|19224.96|19224.96|19227.9|19227.9|19228.12|19228.12|19224.96|19224.96|0
1708086300000|2024-02-16 12:25:00|19227.85|19227.85|19229.98|19229.98|19230.52|19230.52|19227.45|19227.45|0
1708086600000|2024-02-16 12:30:00|19229.89|19229.89|19231.15|19231.15|19232.31|19232.31|19229.11|19229.11|0
1708086900000|2024-02-16 12:35:00|19231.06|19231.06|19227.55|19227.55|19231.34|19231.34|19227.49|19227.49|0
1708087200000|2024-02-16 12:40:00|19227.68|19227.68|19229.41|19229.41|19230.42|19230.42|19227.58|19227.58|0
1708087500000|2024-02-16 12:45:00|19229.28|19229.28|19229.48|19229.48|19230.41|19230.41|19228.45|19228.45|0
1708087800000|2024-02-16 12:50:00|19229.31|19229.31|19226.74|19226.74|19229.32|19229.32|19225.66|19225.66|0
1708088100000|2024-02-16 12:55:00|19226.72|19226.72|19224.31|19224.31|19227.06|19227.06|19224.21|19224.21|0
1708088400000|2024-02-16 13:00:00|19224.25|19224.25|19227.63|19227.63|19227.91|19227.91|19224.02|19224.02|0
1708088700000|2024-02-16 13:05:00|19227.8|19227.8|19227.14|19227.14|19228.66|19228.66|19227|19227|0
1708089000000|2024-02-16 13:10:00|19227.24|19227.24|19224.63|19224.63|19227.61|19227.61|19224.63|19224.63|0
1708089300000|2024-02-16 13:15:00|19224.64|19224.64|19225.97|19225.97|19226.42|19226.42|19223.44|19223.44|0
1708089600000|2024-02-16 13:20:00|19226.04|19226.04|19223.71|19223.71|19226.51|19226.51|19223.42|19223.42|0
1708089900000|2024-02-16 13:25:00|19223.83|19223.83|19220.57|19220.57|19223.83|19223.83|19219.95|19219.95|0
1708090200000|2024-02-16 13:30:00|19220.88|19220.88|19174.57|19174.57|19220.88|19220.88|19174.4|19174.4|0
1708090500000|2024-02-16 13:35:00|19174.52|19174.52|19168.04|19168.04|19175.12|19175.12|19167.78|19167.78|0
1708090800000|2024-02-16 13:40:00|19168.09|19168.09|19168.69|19168.69|19170.86|19170.86|19166.53|19166.53|0
1708091100000|2024-02-16 13:45:00|19168.62|19168.62|19164.67|19164.67|19168.68|19168.68|19163.3|19163.3|0
1708091400000|2024-02-16 13:50:00|19164.86|19164.86|19170.24|19170.24|19170.49|19170.49|19164.86|19164.86|0
1708091700000|2024-02-16 13:55:00|19170.2|19170.2|19172.7|19172.7|19172.87|19172.87|19170.2|19170.2|0
1708092000000|2024-02-16 14:00:00|19172.73|19172.73|19187.48|19187.48|19187.61|19187.61|19172.59|19172.59|0
1708092300000|2024-02-16 14:05:00|19187.2|19187.2|19179.96|19179.96|19187.31|19187.31|19179.51|19179.51|0
1708092600000|2024-02-16 14:10:00|19180.06|19180.06|19186.14|19186.14|19187.85|19187.85|19179.7|19179.7|0
1708092900000|2024-02-16 14:15:00|19186.18|19186.18|19188.59|19188.59|19188.95|19188.95|19186.12|19186.12|0
1708093200000|2024-02-16 14:20:00|19188.41|19188.41|19184.06|19184.06|19189|19189|19184.03|19184.03|0
1708093500000|2024-02-16 14:25:00|19184.25|19184.25|19187.38|19187.38|19187.38|19187.38|19182.64|19182.64|0
1708093800000|2024-02-16 14:30:00|19187.35|19187.35|19183.44|19183.44|19187.54|19187.54|19181.82|19181.82|0
1708094100000|2024-02-16 14:35:00|19183.35|19183.35|19173.53|19173.53|19183.71|19183.71|19173.51|19173.51|0
1708094400000|2024-02-16 14:40:00|19173.51|19173.51|19164.61|19164.61|19173.56|19173.56|19164.34|19164.34|0
1708094700000|2024-02-16 14:45:00|19164.48|19164.48|19171.51|19171.51|19171.8|19171.8|19164|19164|0
1708095000000|2024-02-16 14:50:00|19171.55|19171.55|19155.35|19155.35|19171.63|19171.63|19155.26|19155.26|0
1708095300000|2024-02-16 14:55:00|19155.31|19155.31|19144.72|19144.72|19155.33|19155.33|19144.72|19144.72|0
1708095600000|2024-02-16 15:00:00|19144.7|19144.7|19146.91|19146.91|19147.02|19147.02|19133.83|19133.83|0
1708095900000|2024-02-16 15:05:00|19146.95|19146.95|19150.99|19150.99|19150.99|19150.99|19144.92|19144.92|0
1708096200000|2024-02-16 15:10:00|19151.11|19151.11|19160.21|19160.21|19161.91|19161.91|19150.39|19150.39|0
1708096500000|2024-02-16 15:15:00|19160.26|19160.26|19163.54|19163.54|19163.59|19163.59|19157.96|19157.96|0
1708096800000|2024-02-16 15:20:00|19163.52|19163.52|19162.03|19162.03|19167.01|19167.01|19162.03|19162.03|0
1708097100000|2024-02-16 15:25:00|19161.91|19161.91|19158.81|19158.81|19162.23|19162.23|19158.52|19158.52|0
1708097400000|2024-02-16 15:30:00|19158.9|19158.9|19158.46|19158.46|19158.9|19158.9|19152.38|19152.38|0
1708097700000|2024-02-16 15:35:00|19158.38|19158.38|19170.74|19170.74|19170.74|19170.74|19158.38|19158.38|0
1708098000000|2024-02-16 15:40:00|19170.97|19170.97|19175.11|19175.11|19176.08|19176.08|19170.9|19170.9|0
1708098300000|2024-02-16 15:45:00|19175.41|19175.41|19179.39|19179.39|19180.83|19180.83|19173.99|19173.99|0
1708098600000|2024-02-16 15:50:00|19179.43|19179.43|19178.9|19178.9|19180.91|19180.91|19177.54|19177.54|0
1708098900000|2024-02-16 15:55:00|19178.92|19178.92|19175.11|19175.11|19179.24|19179.24|19174.69|19174.69|0
1708099200000|2024-02-16 16:00:00|19175.15|19175.15|19172.12|19172.12|19175.62|19175.62|19170.14|19170.14|0
1708099500000|2024-02-16 16:05:00|19172.05|19172.05|19173.79|19173.79|19175.07|19175.07|19172|19172|0
1708099800000|2024-02-16 16:10:00|19174.03|19174.03|19177.16|19177.16|19177.45|19177.45|19173.84|19173.84|0
1708100100000|2024-02-16 16:15:00|19177.06|19177.06|19183.53|19183.53|19184.59|19184.59|19176.63|19176.63|0
1708100400000|2024-02-16 16:20:00|19183.58|19183.58|19183.77|19183.77|19184.99|19184.99|19182.2|19182.2|0
1708100700000|2024-02-16 16:25:00|19183.84|19183.84|19195.63|19195.63|19196.05|19196.05|19183.84|19183.84|0
1708330500000|2024-02-19 08:15:00|19220.13|19220.13|19217.12|19217.12|19223.87|19223.87|19215.94|19215.94|0
1708330800000|2024-02-19 08:20:00|19217.18|19217.18|19195.58|19195.58|19217.68|19217.68|19195.39|19195.39|0
1708331100000|2024-02-19 08:25:00|19195.53|19195.53|19200.37|19200.37|19200.55|19200.55|19192.45|19192.45|0
1708331400000|2024-02-19 08:30:00|19200.68|19200.68|19192.95|19192.95|19201.12|19201.12|19191.85|19191.85|0
1708331700000|2024-02-19 08:35:00|19193|19193|19183.28|19183.28|19193.07|19193.07|19183.27|19183.27|0
1708332000000|2024-02-19 08:40:00|19183.66|19183.66|19185.78|19185.78|19187.29|19187.29|19183.66|19183.66|0
1708332300000|2024-02-19 08:45:00|19185.53|19185.53|19185.78|19185.78|19187.91|19187.91|19185.24|19185.24|0
1708332600000|2024-02-19 08:50:00|19185.61|19185.61|19185.02|19185.02|19186.1|19186.1|19183.49|19183.49|0
1708332900000|2024-02-19 08:55:00|19184.95|19184.95|19183.87|19183.87|19185.54|19185.54|19183.84|19183.84|0
1708333200000|2024-02-19 09:00:00|19183.69|19183.69|19179.56|19179.56|19183.75|19183.75|19178.5|19178.5|0
1708333500000|2024-02-19 09:05:00|19179.11|19179.11|19176.23|19176.23|19179.72|19179.72|19176.17|19176.17|0
1708333800000|2024-02-19 09:10:00|19176.1|19176.1|19177.23|19177.23|19178.64|19178.64|19176.04|19176.04|0
1708334100000|2024-02-19 09:15:00|19176.98|19176.98|19178.37|19178.37|19179.47|19179.47|19175.64|19175.64|0
1708334400000|2024-02-19 09:20:00|19177.92|19177.92|19151.46|19151.46|19177.92|19177.92|19151.46|19151.46|0
1708334700000|2024-02-19 09:25:00|19151.58|19151.58|19145.86|19145.86|19151.58|19151.58|19145.71|19145.71|0
1708335000000|2024-02-19 09:30:00|19146|19146|19144.25|19144.25|19146.59|19146.59|19143.76|19143.76|0
1708335300000|2024-02-19 09:35:00|19144.66|19144.66|19144.64|19144.64|19146.86|19146.86|19143|19143|0
1708335600000|2024-02-19 09:40:00|19144.75|19144.75|19146.49|19146.49|19146.83|19146.83|19144.75|19144.75|0
1708335900000|2024-02-19 09:45:00|19146.82|19146.82|19157.58|19157.58|19157.76|19157.76|19146.52|19146.52|0
1708336200000|2024-02-19 09:50:00|19157.46|19157.46|19153.44|19153.44|19157.96|19157.96|19153.13|19153.13|0
1708336500000|2024-02-19 09:55:00|19153.4|19153.4|19158.51|19158.51|19159.54|19159.54|19153.08|19153.08|0
1708336800000|2024-02-19 10:00:00|19158.64|19158.64|19159.36|19159.36|19159.9|19159.9|19157.2|19157.2|0
1708337100000|2024-02-19 10:05:00|19159.22|19159.22|19159.35|19159.35|19160.11|19160.11|19157.98|19157.98|0
1708337400000|2024-02-19 10:10:00|19159.27|19159.27|19153.93|19153.93|19159.56|19159.56|19152.36|19152.36|0
1708337700000|2024-02-19 10:15:00|19153.61|19153.61|19154.09|19154.09|19154.69|19154.69|19151.3|19151.3|0
1708338000000|2024-02-19 10:20:00|19154.02|19154.02|19149.11|19149.11|19154.51|19154.51|19149.01|19149.01|0
1708338300000|2024-02-19 10:25:00|19148.97|19148.97|19140.74|19140.74|19149.06|19149.06|19140.47|19140.47|0
1708338600000|2024-02-19 10:30:00|19140.68|19140.68|19138.59|19138.59|19141.95|19141.95|19138.05|19138.05|0
1708338900000|2024-02-19 10:35:00|19138.7|19138.7|19138.6|19138.6|19140.4|19140.4|19138.47|19138.47|0
1708339200000|2024-02-19 10:40:00|19138.72|19138.72|19134.57|19134.57|19139.02|19139.02|19134.55|19134.55|0
1708339500000|2024-02-19 10:45:00|19134.46|19134.46|19135.11|19135.11|19135.91|19135.91|19134.35|19134.35|0
1708339800000|2024-02-19 10:50:00|19135.03|19135.03|19139.26|19139.26|19139.26|19139.26|19134.51|19134.51|0
1708340100000|2024-02-19 10:55:00|19139.38|19139.38|19156.72|19156.72|19157.68|19157.68|19139.15|19139.15|0
1708340400000|2024-02-19 11:00:00|19156.67|19156.67|19158|19158|19158|19158|19154.4|19154.4|0
1708340700000|2024-02-19 11:05:00|19158.04|19158.04|19157.79|19157.79|19159.01|19159.01|19157.08|19157.08|0
1708341000000|2024-02-19 11:10:00|19157.57|19157.57|19155.44|19155.44|19157.87|19157.87|19154.71|19154.71|0
1708341300000|2024-02-19 11:15:00|19155.4|19155.4|19154.65|19154.65|19156.56|19156.56|19154.21|19154.21|0
1708341600000|2024-02-19 11:20:00|19154.56|19154.56|19152.81|19152.81|19154.63|19154.63|19152.19|19152.19|0
1708341900000|2024-02-19 11:25:00|19152.78|19152.78|19150.26|19150.26|19153.16|19153.16|19149.53|19149.53|0
1708342200000|2024-02-19 11:30:00|19150.29|19150.29|19153.07|19153.07|19153.51|19153.51|19150.29|19150.29|0
1708342500000|2024-02-19 11:35:00|19153.19|19153.19|19154.96|19154.96|19155.12|19155.12|19152.74|19152.74|0
1708342800000|2024-02-19 11:40:00|19155.04|19155.04|19158.28|19158.28|19158.53|19158.53|19155.01|19155.01|0
1708343100000|2024-02-19 11:45:00|19158.19|19158.19|19158.27|19158.27|19158.9|19158.9|19157.63|19157.63|0
1708343400000|2024-02-19 11:50:00|19158.32|19158.32|19158.65|19158.65|19159.45|19159.45|19158.24|19158.24|0
1708343700000|2024-02-19 11:55:00|19158.62|19158.62|19158.12|19158.12|19159.02|19159.02|19157.41|19157.41|0
1708344000000|2024-02-19 12:00:00|19158.03|19158.03|19160.35|19160.35|19160.5|19160.5|19158.03|19158.03|0
1708344300000|2024-02-19 12:05:00|19160.41|19160.41|19158.88|19158.88|19161.11|19161.11|19158.06|19158.06|0
1708344600000|2024-02-19 12:10:00|19158.77|19158.77|19159.98|19159.98|19161.19|19161.19|19158.46|19158.46|0
1708344900000|2024-02-19 12:15:00|19159.86|19159.86|19158.91|19158.91|19160.55|19160.55|19158.27|19158.27|0
1708345200000|2024-02-19 12:20:00|19158.94|19158.94|19156.26|19156.26|19159.39|19159.39|19156.26|19156.26|0
1708345500000|2024-02-19 12:25:00|19156.23|19156.23|19155.25|19155.25|19156.23|19156.23|19154.81|19154.81|0
1708345800000|2024-02-19 12:30:00|19155.19|19155.19|19153.43|19153.43|19155.19|19155.19|19152.43|19152.43|0
1708346100000|2024-02-19 12:35:00|19153.57|19153.57|19152.38|19152.38|19154.03|19154.03|19151.99|19151.99|0
1708346400000|2024-02-19 12:40:00|19152.15|19152.15|19153.12|19153.12|19154.14|19154.14|19151.86|19151.86|0
1708346700000|2024-02-19 12:45:00|19153.21|19153.21|19153.35|19153.35|19154.32|19154.32|19152.92|19152.92|0
1708347000000|2024-02-19 12:50:00|19153.23|19153.23|19155.91|19155.91|19156|19156|19153|19153|0
1708347300000|2024-02-19 12:55:00|19155.99|19155.99|19157.74|19157.74|19158.1|19158.1|19154.35|19154.35|0
1708347600000|2024-02-19 13:00:00|19157.8|19157.8|19158.08|19158.08|19158.84|19158.84|19157.32|19157.32|0
1708347900000|2024-02-19 13:05:00|19157.92|19157.92|19154.37|19154.37|19157.98|19157.98|19154.14|19154.14|0
1708348200000|2024-02-19 13:10:00|19154.22|19154.22|19154.55|19154.55|19154.55|19154.55|19153.21|19153.21|0
1708348500000|2024-02-19 13:15:00|19154.4|19154.4|19156|19156|19156.09|19156.09|19154.05|19154.05|0
1708348800000|2024-02-19 13:20:00|19156.09|19156.09|19161.55|19161.55|19161.85|19161.85|19156.09|19156.09|0
1708349100000|2024-02-19 13:25:00|19161.75|19161.75|19165.77|19165.77|19165.99|19165.99|19161.59|19161.59|0
1708349400000|2024-02-19 13:30:00|19165.84|19165.84|19173.67|19173.67|19174.02|19174.02|19165.77|19165.77|0
1708349700000|2024-02-19 13:35:00|19173.75|19173.75|19175.91|19175.91|19175.91|19175.91|19172.91|19172.91|0
1708350000000|2024-02-19 13:40:00|19176.03|19176.03|19175.27|19175.27|19176.81|19176.81|19174.68|19174.68|0
1708350300000|2024-02-19 13:45:00|19175.25|19175.25|19174.32|19174.32|19175.33|19175.33|19173.7|19173.7|0
1708350600000|2024-02-19 13:50:00|19174.22|19174.22|19175.67|19175.67|19176.94|19176.94|19173.77|19173.77|0
1708350900000|2024-02-19 13:55:00|19175.74|19175.74|19173.93|19173.93|19176.61|19176.61|19173.55|19173.55|0
1708351200000|2024-02-19 14:00:00|19174.1|19174.1|19175.55|19175.55|19176.49|19176.49|19174.06|19174.06|0
1708351500000|2024-02-19 14:05:00|19175.64|19175.64|19170.72|19170.72|19175.8|19175.8|19170.4|19170.4|0
1708351800000|2024-02-19 14:10:00|19170.71|19170.71|19172.8|19172.8|19172.92|19172.92|19170.57|19170.57|0
1708352100000|2024-02-19 14:15:00|19172.84|19172.84|19174|19174|19174.37|19174.37|19172.78|19172.78|0
1708352400000|2024-02-19 14:20:00|19174.02|19174.02|19170.35|19170.35|19174.14|19174.14|19170.15|19170.15|0
1708352700000|2024-02-19 14:25:00|19170.29|19170.29|19168.13|19168.13|19170.78|19170.78|19167.91|19167.91|0
1708353000000|2024-02-19 14:30:00|19167.67|19167.67|19168.45|19168.45|19168.61|19168.61|19166.16|19166.16|0
1708353300000|2024-02-19 14:35:00|19168.56|19168.56|19179.75|19179.75|19179.83|19179.83|19168.21|19168.21|0
1708353600000|2024-02-19 14:40:00|19179.83|19179.83|19186.87|19186.87|19187.18|19187.18|19179.83|19179.83|0
1708353900000|2024-02-19 14:45:00|19186.82|19186.82|19192.79|19192.79|19192.79|19192.79|19186.28|19186.28|0
1708354200000|2024-02-19 14:50:00|19192.75|19192.75|19194.79|19194.79|19194.79|19194.79|19192.69|19192.69|0
1708354500000|2024-02-19 14:55:00|19195.04|19195.04|19196.17|19196.17|19197.15|19197.15|19194.63|19194.63|0
1708354800000|2024-02-19 15:00:00|19196.28|19196.28|19202.4|19202.4|19202.87|19202.87|19196.22|19196.22|0
1708355100000|2024-02-19 15:05:00|19202.46|19202.46|19198.43|19198.43|19202.58|19202.58|19198.27|19198.27|0
1708355400000|2024-02-19 15:10:00|19198.34|19198.34|19190.95|19190.95|19198.34|19198.34|19190.95|19190.95|0
1708355700000|2024-02-19 15:15:00|19190.99|19190.99|19186.45|19186.45|19190.99|19190.99|19186.08|19186.08|0
1708356000000|2024-02-19 15:20:00|19186.57|19186.57|19194.74|19194.74|19195.46|19195.46|19186.42|19186.42|0
1708356300000|2024-02-19 15:25:00|19194.71|19194.71|19200.45|19200.45|19200.5|19200.5|19194.69|19194.69|0
1708356600000|2024-02-19 15:30:00|19200.39|19200.39|19207.47|19207.47|19207.72|19207.72|19200.25|19200.25|0
1708356900000|2024-02-19 15:35:00|19207.42|19207.42|19206|19206|19207.65|19207.65|19205.18|19205.18|0
1708357200000|2024-02-19 15:40:00|19205.97|19205.97|19202.91|19202.91|19206.44|19206.44|19202.71|19202.71|0
1708357500000|2024-02-19 15:45:00|19203.13|19203.13|19202.2|19202.2|19203.75|19203.75|19201.14|19201.14|0
1708357800000|2024-02-19 15:50:00|19202.32|19202.32|19206.52|19206.52|19206.86|19206.86|19201.86|19201.86|0
1708358100000|2024-02-19 15:55:00|19206.45|19206.45|19203.49|19203.49|19206.9|19206.9|19203.4|19203.4|0
1708358400000|2024-02-19 16:00:00|19203.46|19203.46|19206.02|19206.02|19206.31|19206.31|19202.44|19202.44|0
1708358700000|2024-02-19 16:05:00|19206.1|19206.1|19211.15|19211.15|19211.46|19211.46|19205.78|19205.78|0
1708359000000|2024-02-19 16:10:00|19211.01|19211.01|19210.94|19210.94|19211.68|19211.68|19209.29|19209.29|0
1708359300000|2024-02-19 16:15:00|19211.02|19211.02|19215.72|19215.72|19215.85|19215.85|19210.67|19210.67|0
1708359600000|2024-02-19 16:20:00|19215.6|19215.6|19215.94|19215.94|19218.12|19218.12|19215.23|19215.23|0
1708359900000|2024-02-19 16:25:00|19215.97|19215.97|19214.33|19214.33|19216.24|19216.24|19212.62|19212.62|0
1708416900000|2024-02-20 08:15:00|19156.28|19156.28|19149.84|19149.84|19160.52|19160.52|19149.71|19149.71|0
1708417200000|2024-02-20 08:20:00|19149.73|19149.73|19132.11|19132.11|19149.95|19149.95|19131.75|19131.75|0
1708417500000|2024-02-20 08:25:00|19132.36|19132.36|19143.95|19143.95|19144.86|19144.86|19131.37|19131.37|0
1708417800000|2024-02-20 08:30:00|19143.97|19143.97|19155.49|19155.49|19155.49|19155.49|19143.47|19143.47|0
1708418100000|2024-02-20 08:35:00|19155.86|19155.86|19164.96|19164.96|19164.96|19164.96|19154.95|19154.95|0
1708418400000|2024-02-20 08:40:00|19165.19|19165.19|19170.8|19170.8|19172.27|19172.27|19164.85|19164.85|0
1708418700000|2024-02-20 08:45:00|19170.78|19170.78|19175.74|19175.74|19176.73|19176.73|19169.71|19169.71|0
1708419000000|2024-02-20 08:50:00|19175.25|19175.25|19173.69|19173.69|19177.84|19177.84|19173.59|19173.59|0
1708419300000|2024-02-20 08:55:00|19173.43|19173.43|19173.32|19173.32|19174.2|19174.2|19172.63|19172.63|0
1708419600000|2024-02-20 09:00:00|19173.82|19173.82|19175.08|19175.08|19178.68|19178.68|19173.66|19173.66|0
1708419900000|2024-02-20 09:05:00|19174.88|19174.88|19172.55|19172.55|19175.41|19175.41|19172.55|19172.55|0
1708420200000|2024-02-20 09:10:00|19172.75|19172.75|19172.32|19172.32|19174.59|19174.59|19172.28|19172.28|0
1708420500000|2024-02-20 09:15:00|19172.44|19172.44|19164.89|19164.89|19172.79|19172.79|19164.83|19164.83|0
1708420800000|2024-02-20 09:20:00|19164.83|19164.83|19161.45|19161.45|19164.85|19164.85|19161.11|19161.11|0
1708421100000|2024-02-20 09:25:00|19161.26|19161.26|19149.81|19149.81|19161.31|19161.31|19148.95|19148.95|0
1708421400000|2024-02-20 09:30:00|19149.86|19149.86|19149.7|19149.7|19150.64|19150.64|19148.31|19148.31|0
1708421700000|2024-02-20 09:35:00|19149.76|19149.76|19151.8|19151.8|19152.15|19152.15|19148.56|19148.56|0
1708422000000|2024-02-20 09:40:00|19151.82|19151.82|19152.99|19152.99|19152.99|19152.99|19149.56|19149.56|0
1708422300000|2024-02-20 09:45:00|19152.94|19152.94|19156.29|19156.29|19156.99|19156.99|19152.37|19152.37|0
1708422600000|2024-02-20 09:50:00|19156.59|19156.59|19156.48|19156.48|19158.31|19158.31|19153.74|19153.74|0
1708422900000|2024-02-20 09:55:00|19156.46|19156.46|19156.05|19156.05|19157.64|19157.64|19153.93|19153.93|0
1708423200000|2024-02-20 10:00:00|19155.99|19155.99|19150.34|19150.34|19156.58|19156.58|19150.32|19150.32|0
1708423500000|2024-02-20 10:05:00|19150.21|19150.21|19155.15|19155.15|19155.44|19155.44|19148.25|19148.25|0
1708423800000|2024-02-20 10:10:00|19155.3|19155.3|19160.33|19160.33|19161.47|19161.47|19153.94|19153.94|0
1708424100000|2024-02-20 10:15:00|19160.24|19160.24|19179.31|19179.31|19180.22|19180.22|19160.02|19160.02|0
1708424400000|2024-02-20 10:20:00|19179.6|19179.6|19183.78|19183.78|19184.76|19184.76|19178.86|19178.86|0
1708424700000|2024-02-20 10:25:00|19183.91|19183.91|19186.52|19186.52|19187.02|19187.02|19183.35|19183.35|0
1708425000000|2024-02-20 10:30:00|19186.44|19186.44|19190.73|19190.73|19192.34|19192.34|19186.4|19186.4|0
1708425300000|2024-02-20 10:35:00|19190.77|19190.77|19192.62|19192.62|19192.62|19192.62|19189.61|19189.61|0
1708425600000|2024-02-20 10:40:00|19192.68|19192.68|19195.69|19195.69|19196.4|19196.4|19192.68|19192.68|0
1708425900000|2024-02-20 10:45:00|19195.79|19195.79|19196.36|19196.36|19197.39|19197.39|19195.12|19195.12|0
1708426200000|2024-02-20 10:50:00|19196.48|19196.48|19187.68|19187.68|19196.48|19196.48|19187.28|19187.28|0
1708426500000|2024-02-20 10:55:00|19187.71|19187.71|19180.91|19180.91|19187.81|19187.81|19180.91|19180.91|0
1708426800000|2024-02-20 11:00:00|19180.81|19180.81|19167.4|19167.4|19180.81|19180.81|19167.33|19167.33|0
1708427100000|2024-02-20 11:05:00|19167.33|19167.33|19165.67|19165.67|19167.33|19167.33|19165.28|19165.28|0
1708427400000|2024-02-20 11:10:00|19165.4|19165.4|19167.7|19167.7|19168.5|19168.5|19164.52|19164.52|0
1708427700000|2024-02-20 11:15:00|19167.9|19167.9|19169.45|19169.45|19169.71|19169.71|19167.9|19167.9|0
1708428000000|2024-02-20 11:20:00|19169.53|19169.53|19169.43|19169.43|19170.85|19170.85|19169.43|19169.43|0
1708428300000|2024-02-20 11:25:00|19169.35|19169.35|19167.81|19167.81|19169.74|19169.74|19167.13|19167.13|0
1708428600000|2024-02-20 11:30:00|19167.54|19167.54|19168.56|19168.56|19169.04|19169.04|19166.92|19166.92|0
1708428900000|2024-02-20 11:35:00|19168.64|19168.64|19171.64|19171.64|19171.64|19171.64|19168.26|19168.26|0
1708429200000|2024-02-20 11:40:00|19171.8|19171.8|19175.66|19175.66|19177.94|19177.94|19171.76|19171.76|0
1708429500000|2024-02-20 11:45:00|19175.96|19175.96|19173.31|19173.31|19176.87|19176.87|19173.08|19173.08|0
1708429800000|2024-02-20 11:50:00|19173.45|19173.45|19172.8|19172.8|19174.65|19174.65|19172.18|19172.18|0
1708430100000|2024-02-20 11:55:00|19172.71|19172.71|19173.16|19173.16|19173.16|19173.16|19170.96|19170.96|0
1708430400000|2024-02-20 12:00:00|19173.24|19173.24|19169.75|19169.75|19173.59|19173.59|19168.38|19168.38|0
1708430700000|2024-02-20 12:05:00|19169.58|19169.58|19171.87|19171.87|19172.17|19172.17|19169.43|19169.43|0
1708431000000|2024-02-20 12:10:00|19171.93|19171.93|19174.9|19174.9|19175.01|19175.01|19171.91|19171.91|0
1708431300000|2024-02-20 12:15:00|19174.97|19174.97|19176.04|19176.04|19177.35|19177.35|19174.97|19174.97|0
1708431600000|2024-02-20 12:20:00|19176.01|19176.01|19172.9|19172.9|19176.01|19176.01|19172.83|19172.83|0
1708431900000|2024-02-20 12:25:00|19173.14|19173.14|19179.39|19179.39|19179.39|19179.39|19173.14|19173.14|0
1708432200000|2024-02-20 12:30:00|19179.5|19179.5|19181.78|19181.78|19181.9|19181.9|19178.41|19178.41|0
1708432500000|2024-02-20 12:35:00|19181.86|19181.86|19186.77|19186.77|19186.81|19186.81|19181.86|19181.86|0
1708432800000|2024-02-20 12:40:00|19186.69|19186.69|19187.76|19187.76|19188.14|19188.14|19185.85|19185.85|0
1708433100000|2024-02-20 12:45:00|19187.8|19187.8|19186.37|19186.37|19189.3|19189.3|19186.23|19186.23|0
1708433400000|2024-02-20 12:50:00|19186.3|19186.3|19183.59|19183.59|19186.37|19186.37|19183.26|19183.26|0
1708433700000|2024-02-20 12:55:00|19183.45|19183.45|19178.49|19178.49|19184.04|19184.04|19178.49|19178.49|0
1708434000000|2024-02-20 13:00:00|19178.36|19178.36|19172.73|19172.73|19178.36|19178.36|19172.66|19172.66|0
1708434300000|2024-02-20 13:05:00|19172.71|19172.71|19165.32|19165.32|19173.02|19173.02|19165.05|19165.05|0
1708434600000|2024-02-20 13:10:00|19165.02|19165.02|19166.35|19166.35|19166.4|19166.4|19164.19|19164.19|0
1708434900000|2024-02-20 13:15:00|19166.41|19166.41|19160.03|19160.03|19166.41|19166.41|19159.53|19159.53|0
1708435200000|2024-02-20 13:20:00|19159.91|19159.91|19146.11|19146.11|19159.91|19159.91|19146.11|19146.11|0
1708435500000|2024-02-20 13:25:00|19146|19146|19144.98|19144.98|19146.4|19146.4|19144.66|19144.66|0
1708435800000|2024-02-20 13:30:00|19145.02|19145.02|19144.14|19144.14|19148.03|19148.03|19144.14|19144.14|0
1708436100000|2024-02-20 13:35:00|19144.07|19144.07|19142.65|19142.65|19144.26|19144.26|19142.05|19142.05|0
1708436400000|2024-02-20 13:40:00|19142.42|19142.42|19140.56|19140.56|19142.42|19142.42|19140.36|19140.36|0
1708436700000|2024-02-20 13:45:00|19140.65|19140.65|19132.46|19132.46|19141.08|19141.08|19132.46|19132.46|0
1708437000000|2024-02-20 13:50:00|19132.44|19132.44|19131.83|19131.83|19132.44|19132.44|19128.32|19128.32|0
1708437300000|2024-02-20 13:55:00|19131.77|19131.77|19128.9|19128.9|19131.93|19131.93|19128.32|19128.32|0
1708437600000|2024-02-20 14:00:00|19128.86|19128.86|19126.98|19126.98|19129.62|19129.62|19126.52|19126.52|0
1708437900000|2024-02-20 14:05:00|19126.92|19126.92|19126.07|19126.07|19126.92|19126.92|19123.94|19123.94|0
1708438200000|2024-02-20 14:10:00|19125.92|19125.92|19125.57|19125.57|19126.42|19126.42|19124.61|19124.61|0
1708438500000|2024-02-20 14:15:00|19125.44|19125.44|19127.56|19127.56|19128.54|19128.54|19125.34|19125.34|0
1708438800000|2024-02-20 14:20:00|19127.4|19127.4|19120.25|19120.25|19127.64|19127.64|19120.25|19120.25|0
1708439100000|2024-02-20 14:25:00|19120.17|19120.17|19118.13|19118.13|19120.37|19120.37|19117.86|19117.86|0
1708439400000|2024-02-20 14:30:00|19118.19|19118.19|19124.38|19124.38|19125.49|19125.49|19114.52|19114.52|0
1708439700000|2024-02-20 14:35:00|19124.17|19124.17|19114.82|19114.82|19124.27|19124.27|19114.52|19114.52|0
1708440000000|2024-02-20 14:40:00|19114.7|19114.7|19105.17|19105.17|19114.75|19114.75|19105.17|19105.17|0
1708440300000|2024-02-20 14:45:00|19104.87|19104.87|19101.41|19101.41|19105.1|19105.1|19101.17|19101.17|0
1708440600000|2024-02-20 14:50:00|19101.45|19101.45|19099.55|19099.55|19103.81|19103.81|19097.83|19097.83|0
1708440900000|2024-02-20 14:55:00|19099.58|19099.58|19109.31|19109.31|19109.88|19109.88|19099.58|19099.58|0
1708441200000|2024-02-20 15:00:00|19109.46|19109.46|19100.77|19100.77|19110.9|19110.9|19100.72|19100.72|0
1708441500000|2024-02-20 15:05:00|19100.73|19100.73|19094.62|19094.62|19100.73|19100.73|19093.86|19093.86|0
1708441800000|2024-02-20 15:10:00|19094.49|19094.49|19090.59|19090.59|19096.49|19096.49|19090.59|19090.59|0
1708442100000|2024-02-20 15:15:00|19090.78|19090.78|19089.68|19089.68|19091.44|19091.44|19087.45|19087.45|0
1708442400000|2024-02-20 15:20:00|19089.57|19089.57|19093.66|19093.66|19093.66|19093.66|19089.2|19089.2|0
1708442700000|2024-02-20 15:25:00|19093.77|19093.77|19083.71|19083.71|19093.86|19093.86|19083.71|19083.71|0
1708443000000|2024-02-20 15:30:00|19083.68|19083.68|19068.15|19068.15|19084.66|19084.66|19068.15|19068.15|0
1708443300000|2024-02-20 15:35:00|19068.09|19068.09|19069.56|19069.56|19069.7|19069.7|19065.86|19065.86|0
1708443600000|2024-02-20 15:40:00|19069.7|19069.7|19077.88|19077.88|19078.58|19078.58|19069.7|19069.7|0
1708443900000|2024-02-20 15:45:00|19077.96|19077.96|19082.41|19082.41|19082.57|19082.57|19077.87|19077.87|0
1708444200000|2024-02-20 15:50:00|19082.44|19082.44|19092.12|19092.12|19092.67|19092.67|19082.44|19082.44|0
1708444500000|2024-02-20 15:55:00|19092.07|19092.07|19100.6|19100.6|19100.89|19100.89|19091.35|19091.35|0
1708444800000|2024-02-20 16:00:00|19100.59|19100.59|19104.88|19104.88|19105.55|19105.55|19100.59|19100.59|0
1708445100000|2024-02-20 16:05:00|19105.17|19105.17|19108.3|19108.3|19108.81|19108.81|19105.07|19105.07|0
1708445400000|2024-02-20 16:10:00|19108.55|19108.55|19101.2|19101.2|19110.21|19110.21|19100.93|19100.93|0
1708445700000|2024-02-20 16:15:00|19101.25|19101.25|19100.38|19100.38|19104.32|19104.32|19099.71|19099.71|0
1708446000000|2024-02-20 16:20:00|19100.48|19100.48|19092.02|19092.02|19100.48|19100.48|19091.96|19091.96|0
1708446300000|2024-02-20 16:25:00|19092.17|19092.17|19093.19|19093.19|19093.29|19093.29|19088.53|19088.53|0
1708503300000|2024-02-21 08:15:00|19109.52|19109.52|19125.53|19125.53|19126.75|19126.75|19109.52|19109.52|0
1708503600000|2024-02-21 08:20:00|19125.67|19125.67|19118.71|19118.71|19125.74|19125.74|19118.65|19118.65|0
1708503900000|2024-02-21 08:25:00|19119.47|19119.47|19112.58|19112.58|19121.38|19121.38|19112.27|19112.27|0
1708504200000|2024-02-21 08:30:00|19112.42|19112.42|19118.22|19118.22|19118.33|19118.33|19111.15|19111.15|0
1708504500000|2024-02-21 08:35:00|19118.2|19118.2|19116.05|19116.05|19121.53|19121.53|19115.97|19115.97|0
1708504800000|2024-02-21 08:40:00|19115.97|19115.97|19108.73|19108.73|19115.97|19115.97|19108.35|19108.35|0
1708505100000|2024-02-21 08:45:00|19108.8|19108.8|19109.5|19109.5|19109.96|19109.96|19107.31|19107.31|0
1708505400000|2024-02-21 08:50:00|19109.46|19109.46|19110.57|19110.57|19111.72|19111.72|19109.19|19109.19|0
1708505700000|2024-02-21 08:55:00|19110.43|19110.43|19111.29|19111.29|19111.86|19111.86|19109.66|19109.66|0
1708506000000|2024-02-21 09:00:00|19111.17|19111.17|19115.43|19115.43|19115.94|19115.94|19110.45|19110.45|0
1708506300000|2024-02-21 09:05:00|19115.57|19115.57|19121.07|19121.07|19123.29|19123.29|19114.89|19114.89|0
1708506600000|2024-02-21 09:10:00|19121|19121|19112.18|19112.18|19121.01|19121.01|19111.94|19111.94|0
1708506900000|2024-02-21 09:15:00|19111.93|19111.93|19111.14|19111.14|19112.47|19112.47|19108.05|19108.05|0
1708507200000|2024-02-21 09:20:00|19111.07|19111.07|19114.99|19114.99|19114.99|19114.99|19111.03|19111.03|0
1708507500000|2024-02-21 09:25:00|19114.77|19114.77|19110.91|19110.91|19115.3|19115.3|19110.17|19110.17|0
1708507800000|2024-02-21 09:30:00|19111.1|19111.1|19111.18|19111.18|19111.56|19111.56|19109.28|19109.28|0
1708508100000|2024-02-21 09:35:00|19111.08|19111.08|19108.56|19108.56|19111.36|19111.36|19107.49|19107.49|0
1708508400000|2024-02-21 09:40:00|19108.44|19108.44|19111.26|19111.26|19111.36|19111.36|19107.74|19107.74|0
1708508700000|2024-02-21 09:45:00|19111.15|19111.15|19109.3|19109.3|19112.13|19112.13|19108.52|19108.52|0
1708509000000|2024-02-21 09:50:00|19109.2|19109.2|19107.23|19107.23|19109.25|19109.25|19106.82|19106.82|0
1708509300000|2024-02-21 09:55:00|19107.19|19107.19|19106.85|19106.85|19109.73|19109.73|19106.66|19106.66|0
1708509600000|2024-02-21 10:00:00|19107|19107|19105.64|19105.64|19107.1|19107.1|19102.64|19102.64|0
1708509900000|2024-02-21 10:05:00|19105.72|19105.72|19112.98|19112.98|19113.6|19113.6|19105.59|19105.59|0
1708510200000|2024-02-21 10:10:00|19112.95|19112.95|19113.5|19113.5|19115.3|19115.3|19112.06|19112.06|0
1708510500000|2024-02-21 10:15:00|19113.38|19113.38|19122.56|19122.56|19122.56|19122.56|19113.28|19113.28|0
1708510800000|2024-02-21 10:20:00|19122.5|19122.5|19133.81|19133.81|19134.15|19134.15|19122.45|19122.45|0
1708511100000|2024-02-21 10:25:00|19133.75|19133.75|19136.37|19136.37|19136.63|19136.63|19133.75|19133.75|0
1708511400000|2024-02-21 10:30:00|19136.27|19136.27|19131.89|19131.89|19137.02|19137.02|19131.34|19131.34|0
1708511700000|2024-02-21 10:35:00|19131.55|19131.55|19128.88|19128.88|19131.55|19131.55|19128.65|19128.65|0
1708512000000|2024-02-21 10:40:00|19128.73|19128.73|19128.63|19128.63|19129.21|19129.21|19126.83|19126.83|0
1708512300000|2024-02-21 10:45:00|19128.59|19128.59|19130.83|19130.83|19130.83|19130.83|19128.59|19128.59|0
1708512600000|2024-02-21 10:50:00|19128.74|19128.74|19129.01|19129.01|19130.47|19130.47|19128.55|19128.55|0
1708512900000|2024-02-21 10:55:00|19128.91|19128.91|19122.54|19122.54|19128.91|19128.91|19122.54|19122.54|0
1708513200000|2024-02-21 11:00:00|19122.45|19122.45|19125.06|19125.06|19125.43|19125.43|19122.19|19122.19|0
1708513500000|2024-02-21 11:05:00|19125.14|19125.14|19129.15|19129.15|19129.56|19129.56|19125.11|19125.11|0
1708513800000|2024-02-21 11:10:00|19129.07|19129.07|19134.34|19134.34|19134.59|19134.59|19128.9|19128.9|0
1708514100000|2024-02-21 11:15:00|19134.3|19134.3|19133.63|19133.63|19135.12|19135.12|19132.63|19132.63|0
1708514400000|2024-02-21 11:20:00|19133.38|19133.38|19130.64|19130.64|19133.46|19133.46|19129.94|19129.94|0
1708514700000|2024-02-21 11:25:00|19130.72|19130.72|19129.82|19129.82|19131.28|19131.28|19129.26|19129.26|0
1708515000000|2024-02-21 11:30:00|19129.84|19129.84|19130.22|19130.22|19131.76|19131.76|19129.53|19129.53|0
1708515300000|2024-02-21 11:35:00|19130.26|19130.26|19126.45|19126.45|19130.31|19130.31|19123.3|19123.3|0
1708515600000|2024-02-21 11:40:00|19126.49|19126.49|19121.27|19121.27|19126.76|19126.76|19121.2|19121.2|0
1708515900000|2024-02-21 11:45:00|19121.18|19121.18|19119.66|19119.66|19121.57|19121.57|19119.62|19119.62|0
1708516200000|2024-02-21 11:50:00|19119.62|19119.62|19121.06|19121.06|19121.43|19121.43|19119.05|19119.05|0
1708516500000|2024-02-21 11:55:00|19121.09|19121.09|19119.91|19119.91|19121.35|19121.35|19119.81|19119.81|0
1708516800000|2024-02-21 12:00:00|19119.8|19119.8|19118.78|19118.78|19120.67|19120.67|19118.48|19118.48|0
1708517100000|2024-02-21 12:05:00|19118.62|19118.62|19121.2|19121.2|19121.24|19121.24|19117.93|19117.93|0
1708517400000|2024-02-21 12:10:00|19121|19121|19124.97|19124.97|19125.14|19125.14|19121|19121|0
1708517700000|2024-02-21 12:15:00|19124.91|19124.91|19125.54|19125.54|19126.15|19126.15|19124.91|19124.91|0
1708518000000|2024-02-21 12:20:00|19125.48|19125.48|19125.34|19125.34|19126.88|19126.88|19124.3|19124.3|0
1708518300000|2024-02-21 12:25:00|19125.42|19125.42|19124|19124|19125.69|19125.69|19123.71|19123.71|0
1708518600000|2024-02-21 12:30:00|19123.97|19123.97|19123.04|19123.04|19124.08|19124.08|19122|19122|0
1708518900000|2024-02-21 12:35:00|19123.51|19123.51|19120.69|19120.69|19123.66|19123.66|19120.45|19120.45|0
1708519200000|2024-02-21 12:40:00|19120.65|19120.65|19120.81|19120.81|19121.74|19121.74|19120.17|19120.17|0
1708519500000|2024-02-21 12:45:00|19120.9|19120.9|19116.7|19116.7|19121.45|19121.45|19116.54|19116.54|0
1708519800000|2024-02-21 12:50:00|19116.63|19116.63|19108.83|19108.83|19117.11|19117.11|19108.69|19108.69|0
1708520100000|2024-02-21 12:55:00|19108.79|19108.79|19113.11|19113.11|19113.21|19113.21|19108.45|19108.45|0
1708520400000|2024-02-21 13:00:00|19113.02|19113.02|19108.73|19108.73|19113.79|19113.79|19108.56|19108.56|0
1708520700000|2024-02-21 13:05:00|19108.61|19108.61|19107.56|19107.56|19109.34|19109.34|19107.01|19107.01|0
1708521000000|2024-02-21 13:10:00|19107.55|19107.55|19105.24|19105.24|19107.96|19107.96|19103.93|19103.93|0
1708521300000|2024-02-21 13:15:00|19104.91|19104.91|19109.7|19109.7|19109.97|19109.97|19104.79|19104.79|0
1708521600000|2024-02-21 13:20:00|19109.55|19109.55|19100.27|19100.27|19109.64|19109.64|19100.03|19100.03|0
1708521900000|2024-02-21 13:25:00|19100.19|19100.19|19086.74|19086.74|19100.19|19100.19|19086.56|19086.56|0
1708522200000|2024-02-21 13:30:00|19086.53|19086.53|19088.18|19088.18|19088.27|19088.27|19085.73|19085.73|0
1708522500000|2024-02-21 13:35:00|19088.09|19088.09|19086.95|19086.95|19088.51|19088.51|19086.27|19086.27|0
1708522800000|2024-02-21 13:40:00|19087.03|19087.03|19086.69|19086.69|19088.91|19088.91|19086.69|19086.69|0
1708523100000|2024-02-21 13:45:00|19086.84|19086.84|19081.99|19081.99|19087.59|19087.59|19081.92|19081.92|0
1708523400000|2024-02-21 13:50:00|19081.94|19081.94|19081.48|19081.48|19082.55|19082.55|19080.54|19080.54|0
1708523700000|2024-02-21 13:55:00|19081.31|19081.31|19082.69|19082.69|19083.07|19083.07|19080.36|19080.36|0
1708524000000|2024-02-21 14:00:00|19082.81|19082.81|19083.32|19083.32|19084.45|19084.45|19080.28|19080.28|0
1708524300000|2024-02-21 14:05:00|19083.21|19083.21|19086.68|19086.68|19086.77|19086.77|19083.13|19083.13|0
1708524600000|2024-02-21 14:10:00|19086.65|19086.65|19088.48|19088.48|19088.59|19088.59|19086.55|19086.55|0
1708524900000|2024-02-21 14:15:00|19088.46|19088.46|19088.06|19088.06|19088.63|19088.63|19086.8|19086.8|0
1708525200000|2024-02-21 14:20:00|19088.15|19088.15|19093.79|19093.79|19093.87|19093.87|19087.61|19087.61|0
1708525500000|2024-02-21 14:25:00|19093.82|19093.82|19100.03|19100.03|19100.33|19100.33|19092.51|19092.51|0
1708525800000|2024-02-21 14:30:00|19100.27|19100.27|19098.77|19098.77|19102.08|19102.08|19095.21|19095.21|0
1708526100000|2024-02-21 14:35:00|19098.79|19098.79|19110.52|19110.52|19111.33|19111.33|19098.79|19098.79|0
1708526400000|2024-02-21 14:40:00|19110.47|19110.47|19113.24|19113.24|19116.31|19116.31|19110.26|19110.26|0
1708526700000|2024-02-21 14:45:00|19113.19|19113.19|19107.41|19107.41|19113.71|19113.71|19106.38|19106.38|0
1708527000000|2024-02-21 14:50:00|19107.36|19107.36|19116.42|19116.42|19117.26|19117.26|19106.98|19106.98|0
1708527300000|2024-02-21 14:55:00|19116.47|19116.47|19112.25|19112.25|19117.01|19117.01|19111.35|19111.35|0
1708527600000|2024-02-21 15:00:00|19112.38|19112.38|19102.56|19102.56|19115.74|19115.74|19101.77|19101.77|0
1708527900000|2024-02-21 15:05:00|19102.47|19102.47|19095.89|19095.89|19102.68|19102.68|19094|19094|0
1708528200000|2024-02-21 15:10:00|19095.84|19095.84|19101.9|19101.9|19102.52|19102.52|19095.64|19095.64|0
1708528500000|2024-02-21 15:15:00|19101.84|19101.84|19105.21|19105.21|19105.21|19105.21|19100.14|19100.14|0
1708528800000|2024-02-21 15:20:00|19105.44|19105.44|19102.97|19102.97|19108.41|19108.41|19102.64|19102.64|0
1708529100000|2024-02-21 15:25:00|19102.91|19102.91|19100.04|19100.04|19104.04|19104.04|19098.96|19098.96|0
1708529400000|2024-02-21 15:30:00|19100.08|19100.08|19101.84|19101.84|19103.37|19103.37|19099.64|19099.64|0
1708529700000|2024-02-21 15:35:00|19101.88|19101.88|19103.05|19103.05|19103.55|19103.55|19098.9|19098.9|0
1708530000000|2024-02-21 15:40:00|19103.28|19103.28|19112.45|19112.45|19112.45|19112.45|19102.45|19102.45|0
1708530300000|2024-02-21 15:45:00|19112.51|19112.51|19112.84|19112.84|19113.67|19113.67|19109.86|19109.86|0
1708530600000|2024-02-21 15:50:00|19113.01|19113.01|19113.29|19113.29|19115.28|19115.28|19112.65|19112.65|0
1708530900000|2024-02-21 15:55:00|19113.32|19113.32|19111.32|19111.32|19113.69|19113.69|19111.32|19111.32|0
1708531200000|2024-02-21 16:00:00|19111.07|19111.07|19114.48|19114.48|19114.48|19114.48|19108.01|19108.01|0
1708531500000|2024-02-21 16:05:00|19114.52|19114.52|19116.44|19116.44|19116.57|19116.57|19113.61|19113.61|0
1708531800000|2024-02-21 16:10:00|19116.4|19116.4|19116.19|19116.19|19117.08|19117.08|19113.72|19113.72|0
1708532100000|2024-02-21 16:15:00|19116.27|19116.27|19115.54|19115.54|19118.3|19118.3|19113.2|19113.2|0
1708532400000|2024-02-21 16:20:00|19115.57|19115.57|19117.14|19117.14|19120.87|19120.87|19115.41|19115.41|0
1708532700000|2024-02-21 16:25:00|19117.31|19117.31|19110.84|19110.84|19117.72|19117.72|19110.84|19110.84|0
1708589700000|2024-02-22 08:15:00|19212.39|19212.39|19186.05|19186.05|19214.23|19214.23|19183.71|19183.71|0
1708590000000|2024-02-22 08:20:00|19185.86|19185.86|19193.56|19193.56|19193.99|19193.99|19183.58|19183.58|0
1708590300000|2024-02-22 08:25:00|19193.88|19193.88|19189.49|19189.49|19195.97|19195.97|19189.02|19189.02|0
1708590600000|2024-02-22 08:30:00|19188.84|19188.84|19179.9|19179.9|19189.84|19189.84|19179.73|19179.73|0
1708590900000|2024-02-22 08:35:00|19179.75|19179.75|19185.78|19185.78|19185.78|19185.78|19176.78|19176.78|0
1708591200000|2024-02-22 08:40:00|19185.55|19185.55|19187.96|19187.96|19189.73|19189.73|19182.81|19182.81|0
1708591500000|2024-02-22 08:45:00|19188.05|19188.05|19188.09|19188.09|19189.78|19189.78|19182.34|19182.34|0
1708591800000|2024-02-22 08:50:00|19187.92|19187.92|19187.31|19187.31|19189.12|19189.12|19184.12|19184.12|0
1708592100000|2024-02-22 08:55:00|19187.21|19187.21|19188.66|19188.66|19188.91|19188.91|19185.56|19185.56|0
1708592400000|2024-02-22 09:00:00|19189.62|19189.62|19179.87|19179.87|19190.35|19190.35|19179.07|19179.07|0
1708592700000|2024-02-22 09:05:00|19179.92|19179.92|19177.38|19177.38|19184.19|19184.19|19177.38|19177.38|0
1708593000000|2024-02-22 09:10:00|19176.88|19176.88|19170.36|19170.36|19177.51|19177.51|19170.27|19170.27|0
1708593300000|2024-02-22 09:15:00|19171.28|19171.28|19161.01|19161.01|19171.38|19171.38|19155.93|19155.93|0
1708593600000|2024-02-22 09:20:00|19161.12|19161.12|19162.34|19162.34|19166.39|19166.39|19160.87|19160.87|0
1708593900000|2024-02-22 09:25:00|19162.39|19162.39|19154.74|19154.74|19163.67|19163.67|19154.51|19154.51|0
1708594200000|2024-02-22 09:30:00|19155.14|19155.14|19161.71|19161.71|19162.61|19162.61|19153.65|19153.65|0
1708594500000|2024-02-22 09:35:00|19161.75|19161.75|19162.75|19162.75|19162.75|19162.75|19160.36|19160.36|0
1708594800000|2024-02-22 09:40:00|19162.86|19162.86|19181.46|19181.46|19182.32|19182.32|19162.86|19162.86|0
1708595100000|2024-02-22 09:45:00|19181.13|19181.13|19184.2|19184.2|19184.2|19184.2|19178.45|19178.45|0
1708595400000|2024-02-22 09:50:00|19184.05|19184.05|19187.44|19187.44|19187.93|19187.93|19183.55|19183.55|0
1708595700000|2024-02-22 09:55:00|19187.63|19187.63|19189.85|19189.85|19190.13|19190.13|19187.3|19187.3|0
1708596000000|2024-02-22 10:00:00|19190.3|19190.3|19193.81|19193.81|19195.43|19195.43|19188.88|19188.88|0
1708596300000|2024-02-22 10:05:00|19193.54|19193.54|19197.05|19197.05|19197.05|19197.05|19192.62|19192.62|0
1708596600000|2024-02-22 10:10:00|19197.19|19197.19|19196.18|19196.18|19198.91|19198.91|19195.81|19195.81|0
1708596900000|2024-02-22 10:15:00|19196.09|19196.09|19193.97|19193.97|19197.28|19197.28|19193.66|19193.66|0
1708597200000|2024-02-22 10:20:00|19193.95|19193.95|19195.68|19195.68|19197.15|19197.15|19193.87|19193.87|0
1708597500000|2024-02-22 10:25:00|19195.88|19195.88|19195.37|19195.37|19196.51|19196.51|19191.84|19191.84|0
1708597800000|2024-02-22 10:30:00|19195.36|19195.36|19202.27|19202.27|19202.27|19202.27|19195.35|19195.35|0
1708598100000|2024-02-22 10:35:00|19202.3|19202.3|19207.86|19207.86|19207.86|19207.86|19202.3|19202.3|0
1708598400000|2024-02-22 10:40:00|19207.92|19207.92|19211.2|19211.2|19212.56|19212.56|19207.88|19207.88|0
1708598700000|2024-02-22 10:45:00|19211.26|19211.26|19210.27|19210.27|19212.48|19212.48|19210.27|19210.27|0
1708599000000|2024-02-22 10:50:00|19210.42|19210.42|19216.66|19216.66|19216.66|19216.66|19210.42|19210.42|0
1708599300000|2024-02-22 10:55:00|19216.71|19216.71|19218.99|19218.99|19218.99|19218.99|19214.44|19214.44|0
1708599600000|2024-02-22 11:00:00|19219.24|19219.24|19221.77|19221.77|19222.46|19222.46|19218.81|19218.81|0
1708599900000|2024-02-22 11:05:00|19221.63|19221.63|19226.19|19226.19|19226.51|19226.51|19219.72|19219.72|0
1708600200000|2024-02-22 11:10:00|19226.26|19226.26|19235.1|19235.1|19235.33|19235.33|19226.26|19226.26|0
1708600500000|2024-02-22 11:15:00|19235.06|19235.06|19245.06|19245.06|19245.11|19245.11|19234.9|19234.9|0
1708600800000|2024-02-22 11:20:00|19245.11|19245.11|19248.06|19248.06|19248.06|19248.06|19244.12|19244.12|0
1708601100000|2024-02-22 11:25:00|19248.13|19248.13|19247.53|19247.53|19249.69|19249.69|19247.09|19247.09|0
1708601400000|2024-02-22 11:30:00|19247.59|19247.59|19253.99|19253.99|19254.2|19254.2|19247.02|19247.02|0
1708601700000|2024-02-22 11:35:00|19254.06|19254.06|19258.01|19258.01|19258.18|19258.18|19253.54|19253.54|0
1708602000000|2024-02-22 11:40:00|19258.07|19258.07|19259.79|19259.79|19261.2|19261.2|19257.93|19257.93|0
1708602300000|2024-02-22 11:45:00|19260.32|19260.32|19266.2|19266.2|19266.2|19266.2|19260.14|19260.14|0
1708602600000|2024-02-22 11:50:00|19266.29|19266.29|19270.39|19270.39|19270.62|19270.62|19266.29|19266.29|0
1708602900000|2024-02-22 11:55:00|19270.3|19270.3|19268.79|19268.79|19271.51|19271.51|19268.79|19268.79|0
1708603200000|2024-02-22 12:00:00|19268.33|19268.33|19262.12|19262.12|19268.55|19268.55|19261.31|19261.31|0
1708603500000|2024-02-22 12:05:00|19262.24|19262.24|19262.25|19262.25|19263.89|19263.89|19260.55|19260.55|0
1708603800000|2024-02-22 12:10:00|19262.29|19262.29|19261.99|19261.99|19264.77|19264.77|19260.76|19260.76|0
1708604100000|2024-02-22 12:15:00|19261.81|19261.81|19262.57|19262.57|19262.57|19262.57|19260.41|19260.41|0
1708604400000|2024-02-22 12:20:00|19262.7|19262.7|19266.83|19266.83|19267.66|19267.66|19262.7|19262.7|0
1708604700000|2024-02-22 12:25:00|19266.89|19266.89|19265.29|19265.29|19267.22|19267.22|19265.11|19265.11|0
1708605000000|2024-02-22 12:30:00|19265.32|19265.32|19267.93|19267.93|19267.93|19267.93|19265.16|19265.16|0
1708605300000|2024-02-22 12:35:00|19268.07|19268.07|19269.1|19269.1|19271.25|19271.25|19268.07|19268.07|0
1708605600000|2024-02-22 12:40:00|19269.12|19269.12|19265.77|19265.77|19269.31|19269.31|19264.68|19264.68|0
1708605900000|2024-02-22 12:45:00|19265.7|19265.7|19266.35|19266.35|19266.53|19266.53|19263.01|19263.01|0
1708606200000|2024-02-22 12:50:00|19265.93|19265.93|19258.72|19258.72|19265.93|19265.93|19258.68|19258.68|0
1708606500000|2024-02-22 12:55:00|19258.67|19258.67|19252.21|19252.21|19258.67|19258.67|19252.06|19252.06|0
1708606800000|2024-02-22 13:00:00|19252.04|19252.04|19247.7|19247.7|19252.16|19252.16|19247.3|19247.3|0
1708607100000|2024-02-22 13:05:00|19247.5|19247.5|19250.99|19250.99|19251.71|19251.71|19247.24|19247.24|0
1708607400000|2024-02-22 13:10:00|19250.96|19250.96|19253.68|19253.68|19254.95|19254.95|19250.24|19250.24|0
1708607700000|2024-02-22 13:15:00|19253.66|19253.66|19258.02|19258.02|19258.02|19258.02|19253.46|19253.46|0
1708608000000|2024-02-22 13:20:00|19258.07|19258.07|19262.92|19262.92|19264.3|19264.3|19257.64|19257.64|0
1708608300000|2024-02-22 13:25:00|19263.02|19263.02|19269.29|19269.29|19269.72|19269.72|19261.88|19261.88|0
1708608600000|2024-02-22 13:30:00|19269.26|19269.26|19277.15|19277.15|19278.09|19278.09|19269.26|19269.26|0
1708608900000|2024-02-22 13:35:00|19277.19|19277.19|19276.9|19276.9|19278.61|19278.61|19276.05|19276.05|0
1708609200000|2024-02-22 13:40:00|19276.86|19276.86|19280.03|19280.03|19280.31|19280.31|19276.71|19276.71|0
1708609500000|2024-02-22 13:45:00|19280.06|19280.06|19284.64|19284.64|19285.9|19285.9|19279.82|19279.82|0
1708609800000|2024-02-22 13:50:00|19284.6|19284.6|19289.1|19289.1|19289.4|19289.4|19282.47|19282.47|0
1708610100000|2024-02-22 13:55:00|19289.27|19289.27|19296.01|19296.01|19296.32|19296.32|19289.11|19289.11|0
1708610400000|2024-02-22 14:00:00|19295.92|19295.92|19304.28|19304.28|19304.34|19304.34|19295.92|19295.92|0
1708610700000|2024-02-22 14:05:00|19304.23|19304.23|19305.08|19305.08|19305.31|19305.31|19303.19|19303.19|0
1708611000000|2024-02-22 14:10:00|19305.14|19305.14|19301.54|19301.54|19306.41|19306.41|19301.37|19301.37|0
1708611300000|2024-02-22 14:15:00|19301.46|19301.46|19296.72|19296.72|19301.48|19301.48|19295.66|19295.66|0
1708611600000|2024-02-22 14:20:00|19296.63|19296.63|19292.28|19292.28|19296.63|19296.63|19292.28|19292.28|0
1708611900000|2024-02-22 14:25:00|19292.52|19292.52|19292.78|19292.78|19293.13|19293.13|19290.64|19290.64|0
1708612200000|2024-02-22 14:30:00|19292.69|19292.69|19279.15|19279.15|19292.82|19292.82|19279.15|19279.15|0
1708612500000|2024-02-22 14:35:00|19279.26|19279.26|19281.04|19281.04|19281.97|19281.97|19277.25|19277.25|0
1708612800000|2024-02-22 14:40:00|19281.02|19281.02|19278.65|19278.65|19281.67|19281.67|19273.96|19273.96|0
1708613100000|2024-02-22 14:45:00|19278.9|19278.9|19290.92|19290.92|19292.07|19292.07|19278.9|19278.9|0
1708613400000|2024-02-22 14:50:00|19290.87|19290.87|19296.28|19296.28|19298.65|19298.65|19290.82|19290.82|0
1708613700000|2024-02-22 14:55:00|19296.37|19296.37|19295.52|19295.52|19299.54|19299.54|19295.52|19295.52|0
1708614000000|2024-02-22 15:00:00|19295.66|19295.66|19280.81|19280.81|19295.89|19295.89|19280.41|19280.41|0
1708614300000|2024-02-22 15:05:00|19280.89|19280.89|19268.92|19268.92|19281.21|19281.21|19268.51|19268.51|0
1708614600000|2024-02-22 15:10:00|19268.93|19268.93|19264.25|19264.25|19270.47|19270.47|19264.17|19264.17|0
1708614900000|2024-02-22 15:15:00|19264.28|19264.28|19260.05|19260.05|19264.37|19264.37|19259.66|19259.66|0
1708615200000|2024-02-22 15:20:00|19260.17|19260.17|19269.12|19269.12|19269.12|19269.12|19258.6|19258.6|0
1708615500000|2024-02-22 15:25:00|19269.19|19269.19|19269.39|19269.39|19269.59|19269.59|19267.08|19267.08|0
1708615800000|2024-02-22 15:30:00|19269.46|19269.46|19273.37|19273.37|19274.24|19274.24|19269.42|19269.42|0
1708616100000|2024-02-22 15:35:00|19273.82|19273.82|19276.8|19276.8|19276.8|19276.8|19273.45|19273.45|0
1708616400000|2024-02-22 15:40:00|19276.9|19276.9|19277.59|19277.59|19278.69|19278.69|19275.07|19275.07|0
1708616700000|2024-02-22 15:45:00|19277.49|19277.49|19268.4|19268.4|19278.68|19278.68|19268.37|19268.37|0
1708617000000|2024-02-22 15:50:00|19268.34|19268.34|19267.32|19267.32|19268.64|19268.64|19264.45|19264.45|0
1708617300000|2024-02-22 15:55:00|19267.21|19267.21|19265.94|19265.94|19267.87|19267.87|19264.9|19264.9|0
1708617600000|2024-02-22 16:00:00|19265.98|19265.98|19261.5|19261.5|19266.46|19266.46|19261.21|19261.21|0
1708617900000|2024-02-22 16:05:00|19261.47|19261.47|19262.71|19262.71|19264.44|19264.44|19259.94|19259.94|0
1708618200000|2024-02-22 16:10:00|19262.83|19262.83|19262.67|19262.67|19263.49|19263.49|19259.39|19259.39|0
1708618500000|2024-02-22 16:15:00|19262.72|19262.72|19267.32|19267.32|19269.75|19269.75|19261.67|19261.67|0
1708618800000|2024-02-22 16:20:00|19267.08|19267.08|19274.22|19274.22|19274.45|19274.45|19265.44|19265.44|0
1708619100000|2024-02-22 16:25:00|19274.56|19274.56|19280.47|19280.47|19280.47|19280.47|19274.29|19274.29|0
1708676100000|2024-02-23 08:15:00|19253.04|19253.04|19241.14|19241.14|19257.01|19257.01|19240.41|19240.41|0
1708676400000|2024-02-23 08:20:00|19241.09|19241.09|19225.89|19225.89|19241.09|19241.09|19225.68|19225.68|0
1708676700000|2024-02-23 08:25:00|19225.43|19225.43|19200.96|19200.96|19225.43|19225.43|19199.76|19199.76|0
1708677000000|2024-02-23 08:30:00|19201.03|19201.03|19197.14|19197.14|19202.43|19202.43|19194.52|19194.52|0
1708677300000|2024-02-23 08:35:00|19197.34|19197.34|19198.58|19198.58|19199.22|19199.22|19196.62|19196.62|0
1708677600000|2024-02-23 08:40:00|19198.62|19198.62|19204.58|19204.58|19204.58|19204.58|19198.39|19198.39|0
1708677900000|2024-02-23 08:45:00|19205.26|19205.26|19202.06|19202.06|19205.72|19205.72|19202.06|19202.06|0
1708678200000|2024-02-23 08:50:00|19202.67|19202.67|19201.98|19201.98|19204.81|19204.81|19200.97|19200.97|0
1708678500000|2024-02-23 08:55:00|19202.08|19202.08|19202.38|19202.38|19203.9|19203.9|19200.74|19200.74|0
1708678800000|2024-02-23 09:00:00|19202.28|19202.28|19196.56|19196.56|19203.37|19203.37|19196.49|19196.49|0
1708679100000|2024-02-23 09:05:00|19196.64|19196.64|19202.13|19202.13|19202.2|19202.2|19196.38|19196.38|0
1708679400000|2024-02-23 09:10:00|19201.94|19201.94|19204.69|19204.69|19206.47|19206.47|19201.94|19201.94|0
1708679700000|2024-02-23 09:15:00|19204.62|19204.62|19197.28|19197.28|19204.9|19204.9|19197|19197|0
1708680000000|2024-02-23 09:20:00|19197.4|19197.4|19197.76|19197.76|19199.67|19199.67|19197.25|19197.25|0
1708680300000|2024-02-23 09:25:00|19197.45|19197.45|19198.01|19198.01|19199.82|19199.82|19196.22|19196.22|0
1708680600000|2024-02-23 09:30:00|19197.98|19197.98|19199.11|19199.11|19199.89|19199.89|19194.78|19194.78|0
1708680900000|2024-02-23 09:35:00|19198.99|19198.99|19202.11|19202.11|19203.62|19203.62|19198.69|19198.69|0
1708681200000|2024-02-23 09:40:00|19202.06|19202.06|19203.19|19203.19|19203.24|19203.24|19197.53|19197.53|0
1708681500000|2024-02-23 09:45:00|19203.36|19203.36|19204.59|19204.59|19207.62|19207.62|19203.33|19203.33|0
1708681800000|2024-02-23 09:50:00|19204.73|19204.73|19203.45|19203.45|19205.42|19205.42|19201.97|19201.97|0
1708682100000|2024-02-23 09:55:00|19203.56|19203.56|19202.5|19202.5|19203.98|19203.98|19202.5|19202.5|0
1708682400000|2024-02-23 10:00:00|19202.36|19202.36|19204.86|19204.86|19204.98|19204.98|19200.28|19200.28|0
1708682700000|2024-02-23 10:05:00|19204.8|19204.8|19199.44|19199.44|19204.96|19204.96|19198.8|19198.8|0
1708683000000|2024-02-23 10:10:00|19199.47|19199.47|19201.36|19201.36|19202.52|19202.52|19199.1|19199.1|0
1708683300000|2024-02-23 10:15:00|19201.24|19201.24|19201.66|19201.66|19202.14|19202.14|19199.43|19199.43|0
1708683600000|2024-02-23 10:20:00|19201.81|19201.81|19199.16|19199.16|19202.5|19202.5|19198.94|19198.94|0
1708683900000|2024-02-23 10:25:00|19199.05|19199.05|19196.67|19196.67|19200.03|19200.03|19196.22|19196.22|0
1708684200000|2024-02-23 10:30:00|19196.61|19196.61|19193.13|19193.13|19196.61|19196.61|19193.13|19193.13|0
1708684500000|2024-02-23 10:35:00|19193.18|19193.18|19194.24|19194.24|19194.41|19194.41|19192.46|19192.46|0
1708684800000|2024-02-23 10:40:00|19194.34|19194.34|19194.34|19194.34|19194.94|19194.94|19192.31|19192.31|0
1708685100000|2024-02-23 10:45:00|19194.38|19194.38|19185.46|19185.46|19194.46|19194.46|19185.46|19185.46|0
1708685400000|2024-02-23 10:50:00|19185.35|19185.35|19182.95|19182.95|19185.35|19185.35|19182.02|19182.02|0
1708685700000|2024-02-23 10:55:00|19183.06|19183.06|19184.41|19184.41|19184.64|19184.64|19182.63|19182.63|0
1708686000000|2024-02-23 11:00:00|19184.12|19184.12|19192.92|19192.92|19193.1|19193.1|19183.96|19183.96|0
1708686300000|2024-02-23 11:05:00|19192.9|19192.9|19198.1|19198.1|19198.38|19198.38|19192.9|19192.9|0
1708686600000|2024-02-23 11:10:00|19198.12|19198.12|19198.67|19198.67|19199.07|19199.07|19197.35|19197.35|0
1708686900000|2024-02-23 11:15:00|19198.63|19198.63|19200.21|19200.21|19200.99|19200.99|19198.11|19198.11|0
1708687200000|2024-02-23 11:20:00|19200.49|19200.49|19195.82|19195.82|19200.49|19200.49|19195.82|19195.82|0
1708687500000|2024-02-23 11:25:00|19195.91|19195.91|19194.19|19194.19|19196.2|19196.2|19194.15|19194.15|0
1708687800000|2024-02-23 11:30:00|19194.12|19194.12|19189.28|19189.28|19194.28|19194.28|19188.88|19188.88|0
1708688100000|2024-02-23 11:35:00|19189.2|19189.2|19182.21|19182.21|19189.2|19189.2|19182.21|19182.21|0
1708688400000|2024-02-23 11:40:00|19182.33|19182.33|19184.3|19184.3|19185.47|19185.47|19181.7|19181.7|0
1708688700000|2024-02-23 11:45:00|19184.21|19184.21|19184.21|19184.21|19185.2|19185.2|19183.12|19183.12|0
1708689000000|2024-02-23 11:50:00|19184.08|19184.08|19186.11|19186.11|19186.85|19186.85|19183.22|19183.22|0
1708689300000|2024-02-23 11:55:00|19186.17|19186.17|19185.76|19185.76|19187.16|19187.16|19184.22|19184.22|0
1708689600000|2024-02-23 12:00:00|19185.66|19185.66|19183.91|19183.91|19185.71|19185.71|19183.84|19183.84|0
1708689900000|2024-02-23 12:05:00|19183.62|19183.62|19180.59|19180.59|19183.83|19183.83|19180.54|19180.54|0
1708690200000|2024-02-23 12:10:00|19180.72|19180.72|19179.08|19179.08|19181.12|19181.12|19178.18|19178.18|0
1708690500000|2024-02-23 12:15:00|19179.01|19179.01|19181.95|19181.95|19182.7|19182.7|19178.71|19178.71|0
1708690800000|2024-02-23 12:20:00|19182.03|19182.03|19183.37|19183.37|19183.58|19183.58|19181.3|19181.3|0
1708691100000|2024-02-23 12:25:00|19183.4|19183.4|19183.6|19183.6|19183.6|19183.6|19181.75|19181.75|0
1708691400000|2024-02-23 12:30:00|19183.64|19183.64|19181.56|19181.56|19183.64|19183.64|19181.56|19181.56|0
1708691700000|2024-02-23 12:35:00|19181.52|19181.52|19177.86|19177.86|19181.52|19181.52|19177.2|19177.2|0
1708692000000|2024-02-23 12:40:00|19177.92|19177.92|19175.79|19175.79|19178.2|19178.2|19175|19175|0
1708692300000|2024-02-23 12:45:00|19175.64|19175.64|19182.52|19182.52|19182.65|19182.65|19175.57|19175.57|0
1708692600000|2024-02-23 12:50:00|19182.5|19182.5|19182.28|19182.28|19183.77|19183.77|19182.11|19182.11|0
1708692900000|2024-02-23 12:55:00|19182.3|19182.3|19180.38|19180.38|19182.3|19182.3|19178.97|19178.97|0
1708693200000|2024-02-23 13:00:00|19180.45|19180.45|19181.85|19181.85|19181.85|19181.85|19179.89|19179.89|0
1708693500000|2024-02-23 13:05:00|19181.75|19181.75|19183.64|19183.64|19183.64|19183.64|19181.7|19181.7|0
1708693800000|2024-02-23 13:10:00|19183.72|19183.72|19187.54|19187.54|19187.79|19187.79|19183.58|19183.58|0
1708694100000|2024-02-23 13:15:00|19187.59|19187.59|19194.54|19194.54|19195.9|19195.9|19187.59|19187.59|0
1708694400000|2024-02-23 13:20:00|19194.71|19194.71|19199.77|19199.77|19199.87|19199.87|19194.71|19194.71|0
1708694700000|2024-02-23 13:25:00|19199.75|19199.75|19201.09|19201.09|19201.73|19201.73|19199.41|19199.41|0
1708695000000|2024-02-23 13:30:00|19201.07|19201.07|19207.62|19207.62|19208.21|19208.21|19200.78|19200.78|0
1708695300000|2024-02-23 13:35:00|19207.77|19207.77|19207.79|19207.79|19208.43|19208.43|19206.09|19206.09|0
1708695600000|2024-02-23 13:40:00|19207.71|19207.71|19204.08|19204.08|19208.74|19208.74|19203.19|19203.19|0
1708695900000|2024-02-23 13:45:00|19204.02|19204.02|19203.6|19203.6|19206.04|19206.04|19202.57|19202.57|0
1708696200000|2024-02-23 13:50:00|19203.62|19203.62|19201.67|19201.67|19203.99|19203.99|19201.59|19201.59|0
1708696500000|2024-02-23 13:55:00|19201.42|19201.42|19191.48|19191.48|19201.82|19201.82|19191.48|19191.48|0
1708696800000|2024-02-23 14:00:00|19191.18|19191.18|19187.14|19187.14|19191.22|19191.22|19185.36|19185.36|0
1708697100000|2024-02-23 14:05:00|19186.97|19186.97|19186.77|19186.77|19187.26|19187.26|19185.66|19185.66|0
1708697400000|2024-02-23 14:10:00|19186.69|19186.69|19185.29|19185.29|19187.11|19187.11|19184.34|19184.34|0
1708697700000|2024-02-23 14:15:00|19185.44|19185.44|19184.14|19184.14|19185.56|19185.56|19183.38|19183.38|0
1708698000000|2024-02-23 14:20:00|19184.05|19184.05|19177.04|19177.04|19184.43|19184.43|19177.04|19177.04|0
1708698300000|2024-02-23 14:25:00|19176.95|19176.95|19171.72|19171.72|19178.19|19178.19|19171.65|19171.65|0
1708698600000|2024-02-23 14:30:00|19171.73|19171.73|19163.67|19163.67|19171.89|19171.89|19163.62|19163.62|0
1708698900000|2024-02-23 14:35:00|19163.78|19163.78|19171.22|19171.22|19171.67|19171.67|19163.78|19163.78|0
1708699200000|2024-02-23 14:40:00|19171.16|19171.16|19176.46|19176.46|19178.04|19178.04|19171.16|19171.16|0
1708699500000|2024-02-23 14:45:00|19176.54|19176.54|19180.03|19180.03|19180.74|19180.74|19176.26|19176.26|0
1708699800000|2024-02-23 14:50:00|19180.14|19180.14|19182.33|19182.33|19182.37|19182.37|19177.65|19177.65|0
1708700100000|2024-02-23 14:55:00|19182.38|19182.38|19184.86|19184.86|19188.34|19188.34|19182.34|19182.34|0
1708700400000|2024-02-23 15:00:00|19184.78|19184.78|19181.89|19181.89|19184.78|19184.78|19180.55|19180.55|0
1708700700000|2024-02-23 15:05:00|19181.97|19181.97|19191.07|19191.07|19191.12|19191.12|19181.93|19181.93|0
1708701000000|2024-02-23 15:10:00|19190.99|19190.99|19187.04|19187.04|19191.47|19191.47|19186.28|19186.28|0
1708701300000|2024-02-23 15:15:00|19186.99|19186.99|19189.38|19189.38|19189.87|19189.87|19186.73|19186.73|0
1708701600000|2024-02-23 15:20:00|19189.16|19189.16|19185.97|19185.97|19189.16|19189.16|19185.94|19185.94|0
1708701900000|2024-02-23 15:25:00|19185.63|19185.63|19178.57|19178.57|19186.05|19186.05|19178.57|19178.57|0
1708702200000|2024-02-23 15:30:00|19178.63|19178.63|19175.24|19175.24|19178.76|19178.76|19173.66|19173.66|0
1708702500000|2024-02-23 15:35:00|19175.31|19175.31|19180.78|19180.78|19180.82|19180.82|19174.44|19174.44|0
1708702800000|2024-02-23 15:40:00|19180.92|19180.92|19182.85|19182.85|19183.14|19183.14|19180.9|19180.9|0
1708703100000|2024-02-23 15:45:00|19182.55|19182.55|19180.76|19180.76|19183.95|19183.95|19180.71|19180.71|0
1708703400000|2024-02-23 15:50:00|19180.71|19180.71|19179.94|19179.94|19181.2|19181.2|19178.61|19178.61|0
1708703700000|2024-02-23 15:55:00|19179.88|19179.88|19181.26|19181.26|19181.4|19181.4|19178.95|19178.95|0
1708704000000|2024-02-23 16:00:00|19181.36|19181.36|19171.87|19171.87|19182.87|19182.87|19171.87|19171.87|0
1708704300000|2024-02-23 16:05:00|19171.86|19171.86|19168.8|19168.8|19172.11|19172.11|19168.1|19168.1|0
1708704600000|2024-02-23 16:10:00|19168.65|19168.65|19164.65|19164.65|19168.89|19168.89|19163.49|19163.49|0
1708704900000|2024-02-23 16:15:00|19164.63|19164.63|19168.13|19168.13|19168.25|19168.25|19162.14|19162.14|0
1708705200000|2024-02-23 16:20:00|19168.03|19168.03|19178.62|19178.62|19178.62|19178.62|19168.03|19168.03|0
1708705500000|2024-02-23 16:25:00|19178.71|19178.71|19191.5|19191.5|19191.5|19191.5|19177.97|19177.97|0
1708935300000|2024-02-26 08:15:00|19157.36|19157.36|19149.38|19149.38|19157.36|19157.36|19142.6|19142.6|0
1708935600000|2024-02-26 08:20:00|19149.72|19149.72|19152.86|19152.86|19153.63|19153.63|19149.26|19149.26|0
1708935900000|2024-02-26 08:25:00|19152.94|19152.94|19162.09|19162.09|19162.09|19162.09|19148.38|19148.38|0
1708936200000|2024-02-26 08:30:00|19162.03|19162.03|19161.98|19161.98|19163.28|19163.28|19159.55|19159.55|0
1708936500000|2024-02-26 08:35:00|19161.87|19161.87|19154.73|19154.73|19162.36|19162.36|19151.32|19151.32|0
1708936800000|2024-02-26 08:40:00|19154.58|19154.58|19163.53|19163.53|19163.59|19163.59|19154.38|19154.38|0
1708937100000|2024-02-26 08:45:00|19163.3|19163.3|19172.43|19172.43|19172.43|19172.43|19162.43|19162.43|0
1708937400000|2024-02-26 08:50:00|19172.53|19172.53|19175.94|19175.94|19177.64|19177.64|19172.53|19172.53|0
1708937700000|2024-02-26 08:55:00|19176.15|19176.15|19182.89|19182.89|19183.74|19183.74|19175.82|19175.82|0
1708938000000|2024-02-26 09:00:00|19183.08|19183.08|19182.75|19182.75|19184.67|19184.67|19180.48|19180.48|0
1708938300000|2024-02-26 09:05:00|19182.67|19182.67|19165.19|19165.19|19182.67|19182.67|19165.19|19165.19|0
1708938600000|2024-02-26 09:10:00|19164.85|19164.85|19145.43|19145.43|19164.85|19164.85|19145.18|19145.18|0
1708938900000|2024-02-26 09:15:00|19145.16|19145.16|19132.86|19132.86|19145.16|19145.16|19132.8|19132.8|0
1708939200000|2024-02-26 09:20:00|19132.71|19132.71|19132.4|19132.4|19134.15|19134.15|19130.58|19130.58|0
1708939500000|2024-02-26 09:25:00|19132.28|19132.28|19131.33|19131.33|19132.3|19132.3|19129.28|19129.28|0
1708939800000|2024-02-26 09:30:00|19131.45|19131.45|19127.62|19127.62|19133.61|19133.61|19127.57|19127.57|0
1708940100000|2024-02-26 09:35:00|19127.54|19127.54|19118.62|19118.62|19127.54|19127.54|19117.53|19117.53|0
1708940400000|2024-02-26 09:40:00|19117.31|19117.31|19114|19114|19117.62|19117.62|19113.28|19113.28|0
1708940700000|2024-02-26 09:45:00|19114.13|19114.13|19107.66|19107.66|19114.13|19114.13|19107.4|19107.4|0
1708941000000|2024-02-26 09:50:00|19107.71|19107.71|19102.71|19102.71|19109.44|19109.44|19102.71|19102.71|0
1708941300000|2024-02-26 09:55:00|19102.9|19102.9|19104.33|19104.33|19105.79|19105.79|19101.74|19101.74|0
1708941600000|2024-02-26 10:00:00|19104.27|19104.27|19104.56|19104.56|19106.39|19106.39|19104.17|19104.17|0
1708941900000|2024-02-26 10:05:00|19104.5|19104.5|19106.73|19106.73|19107.55|19107.55|19102.48|19102.48|0
1708942200000|2024-02-26 10:10:00|19106.98|19106.98|19107.45|19107.45|19109.08|19109.08|19106.73|19106.73|0
1708942500000|2024-02-26 10:15:00|19107.53|19107.53|19109.17|19109.17|19109.17|19109.17|19106.47|19106.47|0
1708942800000|2024-02-26 10:20:00|19109.21|19109.21|19109.97|19109.97|19111.39|19111.39|19109.17|19109.17|0
1708943100000|2024-02-26 10:25:00|19109.86|19109.86|19110.35|19110.35|19110.59|19110.59|19109.06|19109.06|0
1708943400000|2024-02-26 10:30:00|19110.43|19110.43|19110.23|19110.23|19110.43|19110.43|19108.74|19108.74|0
1708943700000|2024-02-26 10:35:00|19110.18|19110.18|19108.67|19108.67|19113.42|19113.42|19108.63|19108.63|0
1708944000000|2024-02-26 10:40:00|19108.52|19108.52|19104.53|19104.53|19108.68|19108.68|19104.34|19104.34|0
1708944300000|2024-02-26 10:45:00|19104.58|19104.58|19103.35|19103.35|19104.87|19104.87|19100.77|19100.77|0
1708944600000|2024-02-26 10:50:00|19103.41|19103.41|19103.57|19103.57|19104.06|19104.06|19101.38|19101.38|0
1708944900000|2024-02-26 10:55:00|19103.65|19103.65|19105.69|19105.69|19106.09|19106.09|19103.34|19103.34|0
1708945200000|2024-02-26 11:00:00|19105.78|19105.78|19113.48|19113.48|19113.57|19113.57|19105.63|19105.63|0
1708945500000|2024-02-26 11:05:00|19113.6|19113.6|19109.97|19109.97|19113.6|19113.6|19109.18|19109.18|0
1708945800000|2024-02-26 11:10:00|19109.94|19109.94|19112.48|19112.48|19112.48|19112.48|19109.46|19109.46|0
1708946100000|2024-02-26 11:15:00|19112.65|19112.65|19116.69|19116.69|19116.79|19116.79|19112.65|19112.65|0
1708946400000|2024-02-26 11:20:00|19116.73|19116.73|19117.7|19117.7|19119.12|19119.12|19116.73|19116.73|0
1708946700000|2024-02-26 11:25:00|19117.77|19117.77|19119.26|19119.26|19119.38|19119.38|19117.74|19117.74|0
1708947000000|2024-02-26 11:30:00|19119.34|19119.34|19118.47|19118.47|19119.78|19119.78|19117.14|19117.14|0
1708947300000|2024-02-26 11:35:00|19118.44|19118.44|19121.89|19121.89|19122.17|19122.17|19118.32|19118.32|0
1708947600000|2024-02-26 11:40:00|19122.18|19122.18|19122.08|19122.08|19123.38|19123.38|19121.61|19121.61|0
1708947900000|2024-02-26 11:45:00|19122.22|19122.22|19120.3|19120.3|19122.47|19122.47|19120.14|19120.14|0
1708948200000|2024-02-26 11:50:00|19120.19|19120.19|19117.34|19117.34|19120.61|19120.61|19117.28|19117.28|0
1708948500000|2024-02-26 11:55:00|19117.42|19117.42|19118.98|19118.98|19119.62|19119.62|19117.05|19117.05|0
1708948800000|2024-02-26 12:00:00|19119.09|19119.09|19113.45|19113.45|19119.09|19119.09|19113.01|19113.01|0
1708949100000|2024-02-26 12:05:00|19113.38|19113.38|19111.45|19111.45|19113.38|19113.38|19111.35|19111.35|0
1708949400000|2024-02-26 12:10:00|19111.5|19111.5|19112.04|19112.04|19113.02|19113.02|19110.69|19110.69|0
1708949700000|2024-02-26 12:15:00|19112.02|19112.02|19106.55|19106.55|19112.02|19112.02|19106.38|19106.38|0
1708950000000|2024-02-26 12:20:00|19106.5|19106.5|19107.1|19107.1|19108.57|19108.57|19106.17|19106.17|0
1708950300000|2024-02-26 12:25:00|19107.09|19107.09|19105.73|19105.73|19107.2|19107.2|19105.22|19105.22|0
1708950600000|2024-02-26 12:30:00|19105.72|19105.72|19108.55|19108.55|19109.15|19109.15|19105.49|19105.49|0
1708950900000|2024-02-26 12:35:00|19108.61|19108.61|19106.18|19106.18|19108.61|19108.61|19105.81|19105.81|0
1708951200000|2024-02-26 12:40:00|19106.14|19106.14|19103.44|19103.44|19106.27|19106.27|19102.39|19102.39|0
1708951500000|2024-02-26 12:45:00|19103.36|19103.36|19102.9|19102.9|19103.55|19103.55|19101.93|19101.93|0
1708951800000|2024-02-26 12:50:00|19102.85|19102.85|19110.52|19110.52|19110.52|19110.52|19102.68|19102.68|0
1708952100000|2024-02-26 12:55:00|19110.68|19110.68|19111.97|19111.97|19112.13|19112.13|19110.55|19110.55|0
1708952400000|2024-02-26 13:00:00|19111.89|19111.89|19112.22|19112.22|19114.21|19114.21|19111.76|19111.76|0
1708952700000|2024-02-26 13:05:00|19112.18|19112.18|19115.67|19115.67|19116.03|19116.03|19111.86|19111.86|0
1708953000000|2024-02-26 13:10:00|19115.7|19115.7|19118.27|19118.27|19119.08|19119.08|19115.61|19115.61|0
1708953300000|2024-02-26 13:15:00|19118.19|19118.19|19120.87|19120.87|19121.04|19121.04|19118.19|19118.19|0
1708953600000|2024-02-26 13:20:00|19121.28|19121.28|19128.06|19128.06|19128.17|19128.17|19120.27|19120.27|0
1708953900000|2024-02-26 13:25:00|19127.98|19127.98|19125.46|19125.46|19127.98|19127.98|19124.08|19124.08|0
1708954200000|2024-02-26 13:30:00|19125.58|19125.58|19126.84|19126.84|19126.89|19126.89|19124.14|19124.14|0
1708954500000|2024-02-26 13:35:00|19126.92|19126.92|19132.13|19132.13|19132.29|19132.29|19126.92|19126.92|0
1708954800000|2024-02-26 13:40:00|19132.01|19132.01|19135.77|19135.77|19136.47|19136.47|19131.94|19131.94|0
1708955100000|2024-02-26 13:45:00|19135.8|19135.8|19136.82|19136.82|19136.82|19136.82|19133.09|19133.09|0
1708955400000|2024-02-26 13:50:00|19136.85|19136.85|19138.81|19138.81|19139.36|19139.36|19135.92|19135.92|0
1708955700000|2024-02-26 13:55:00|19138.73|19138.73|19138.42|19138.42|19140.07|19140.07|19137.95|19137.95|0
1708956000000|2024-02-26 14:00:00|19138.53|19138.53|19135.7|19135.7|19139.03|19139.03|19135.21|19135.21|0
1708956300000|2024-02-26 14:05:00|19135.64|19135.64|19135.49|19135.49|19136.98|19136.98|19133.8|19133.8|0
1708956600000|2024-02-26 14:10:00|19135.36|19135.36|19131.97|19131.97|19135.36|19135.36|19131.97|19131.97|0
1708956900000|2024-02-26 14:15:00|19132.06|19132.06|19133.5|19133.5|19134.13|19134.13|19131.89|19131.89|0
1708957200000|2024-02-26 14:20:00|19133.57|19133.57|19126.74|19126.74|19133.78|19133.78|19126.74|19126.74|0
1708957500000|2024-02-26 14:25:00|19126.81|19126.81|19120.86|19120.86|19127.28|19127.28|19120.78|19120.78|0
1708957800000|2024-02-26 14:30:00|19121.14|19121.14|19123.08|19123.08|19123.08|19123.08|19117.52|19117.52|0
1708958100000|2024-02-26 14:35:00|19123.31|19123.31|19120.84|19120.84|19123.86|19123.86|19119.49|19119.49|0
1708958400000|2024-02-26 14:40:00|19120.73|19120.73|19115.9|19115.9|19120.73|19120.73|19115.25|19115.25|0
1708958700000|2024-02-26 14:45:00|19115.81|19115.81|19116.66|19116.66|19118.49|19118.49|19114.75|19114.75|0
1708959000000|2024-02-26 14:50:00|19117|19117|19127.66|19127.66|19128.1|19128.1|19116.93|19116.93|0
1708959300000|2024-02-26 14:55:00|19127.77|19127.77|19129.34|19129.34|19129.78|19129.78|19124.57|19124.57|0
1708959600000|2024-02-26 15:00:00|19129.25|19129.25|19127.34|19127.34|19130.33|19130.33|19124.99|19124.99|0
1708959900000|2024-02-26 15:05:00|19127.38|19127.38|19129.66|19129.66|19130.31|19130.31|19127.25|19127.25|0
1708960200000|2024-02-26 15:10:00|19129.53|19129.53|19128.38|19128.38|19130.59|19130.59|19128.27|19128.27|0
1708960500000|2024-02-26 15:15:00|19128.34|19128.34|19127.42|19127.42|19128.65|19128.65|19124.54|19124.54|0
1708960800000|2024-02-26 15:20:00|19127.38|19127.38|19131.58|19131.58|19132.52|19132.52|19126.87|19126.87|0
1708961100000|2024-02-26 15:25:00|19131.51|19131.51|19126.74|19126.74|19131.51|19131.51|19126.71|19126.71|0
1708961400000|2024-02-26 15:30:00|19126.81|19126.81|19135.14|19135.14|19135.19|19135.19|19126.77|19126.77|0
1708961700000|2024-02-26 15:35:00|19135.06|19135.06|19138.22|19138.22|19139.62|19139.62|19134.77|19134.77|0
1708962000000|2024-02-26 15:40:00|19138.1|19138.1|19131.92|19131.92|19138.15|19138.15|19131.92|19131.92|0
1708962300000|2024-02-26 15:45:00|19131.88|19131.88|19128.82|19128.82|19131.88|19131.88|19127.37|19127.37|0
1708962600000|2024-02-26 15:50:00|19128.77|19128.77|19133.51|19133.51|19133.78|19133.78|19127.93|19127.93|0
1708962900000|2024-02-26 15:55:00|19133.38|19133.38|19128.87|19128.87|19133.46|19133.46|19128.24|19128.24|0
1708963200000|2024-02-26 16:00:00|19128.81|19128.81|19132.42|19132.42|19133.25|19133.25|19128.25|19128.25|0
1708963500000|2024-02-26 16:05:00|19132.47|19132.47|19125.52|19125.52|19133.8|19133.8|19125.52|19125.52|0
1708963800000|2024-02-26 16:10:00|19125.46|19125.46|19122.8|19122.8|19126.02|19126.02|19122.47|19122.47|0
1708964100000|2024-02-26 16:15:00|19122.9|19122.9|19126.6|19126.6|19126.66|19126.66|19121|19121|0
1708964400000|2024-02-26 16:20:00|19126.68|19126.68|19125.45|19125.45|19127.91|19127.91|19125.2|19125.2|0
1708964700000|2024-02-26 16:25:00|19125.4|19125.4|19117.46|19117.46|19125.4|19125.4|19116.69|19116.69|0
1709021700000|2024-02-27 08:15:00|19144.78|19144.78|19147.32|19147.32|19147.38|19147.38|19140.92|19140.92|0
1709022000000|2024-02-27 08:20:00|19147.55|19147.55|19146.72|19146.72|19149.67|19149.67|19146.07|19146.07|0
1709022300000|2024-02-27 08:25:00|19146.25|19146.25|19145.21|19145.21|19148.91|19148.91|19144.67|19144.67|0
1709022600000|2024-02-27 08:30:00|19144.97|19144.97|19147.57|19147.57|19148|19148|19140.41|19140.41|0
1709022900000|2024-02-27 08:35:00|19147.74|19147.74|19135.7|19135.7|19148.75|19148.75|19134.95|19134.95|0
1709023200000|2024-02-27 08:40:00|19135.77|19135.77|19127.5|19127.5|19137.99|19137.99|19127.5|19127.5|0
1709023500000|2024-02-27 08:45:00|19127.27|19127.27|19107.29|19107.29|19127.27|19127.27|19106.41|19106.41|0
1709023800000|2024-02-27 08:50:00|19106.96|19106.96|19098.23|19098.23|19106.96|19106.96|19096.7|19096.7|0
1709024100000|2024-02-27 08:55:00|19098.14|19098.14|19091.01|19091.01|19098.14|19098.14|19089.14|19089.14|0
1709024400000|2024-02-27 09:00:00|19090.97|19090.97|19100.71|19100.71|19101.14|19101.14|19090.78|19090.78|0
1709024700000|2024-02-27 09:05:00|19101.22|19101.22|19104.35|19104.35|19105.82|19105.82|19101.22|19101.22|0
1709025000000|2024-02-27 09:10:00|19104.27|19104.27|19107.44|19107.44|19107.69|19107.69|19102.46|19102.46|0
1709025300000|2024-02-27 09:15:00|19107.68|19107.68|19112.72|19112.72|19113.11|19113.11|19106.91|19106.91|0
1709025600000|2024-02-27 09:20:00|19112.7|19112.7|19113.09|19113.09|19114.24|19114.24|19112.47|19112.47|0
1709025900000|2024-02-27 09:25:00|19113.04|19113.04|19111.91|19111.91|19114.61|19114.61|19111.91|19111.91|0
1709026200000|2024-02-27 09:30:00|19112.02|19112.02|19112.26|19112.26|19112.62|19112.62|19110.95|19110.95|0
1709026500000|2024-02-27 09:35:00|19111.86|19111.86|19112.42|19112.42|19113.61|19113.61|19110.5|19110.5|0
1709026800000|2024-02-27 09:40:00|19112.36|19112.36|19115.68|19115.68|19117.67|19117.67|19112.13|19112.13|0
1709027100000|2024-02-27 09:45:00|19115.77|19115.77|19117.97|19117.97|19118.31|19118.31|19114.09|19114.09|0
1709027400000|2024-02-27 09:50:00|19117.55|19117.55|19114.83|19114.83|19117.55|19117.55|19112.52|19112.52|0
1709027700000|2024-02-27 09:55:00|19114.95|19114.95|19110.33|19110.33|19115.09|19115.09|19110.12|19110.12|0
1709028000000|2024-02-27 10:00:00|19110.44|19110.44|19116.96|19116.96|19117.12|19117.12|19108.97|19108.97|0
1709028300000|2024-02-27 10:05:00|19117.07|19117.07|19127.83|19127.83|19128.62|19128.62|19117.07|19117.07|0
1709028600000|2024-02-27 10:10:00|19127.95|19127.95|19128.82|19128.82|19133.19|19133.19|19127.95|19127.95|0
1709028900000|2024-02-27 10:15:00|19128.68|19128.68|19127.79|19127.79|19129.34|19129.34|19127.04|19127.04|0
1709029200000|2024-02-27 10:20:00|19127.69|19127.69|19130.35|19130.35|19131.15|19131.15|19126.87|19126.87|0
1709029500000|2024-02-27 10:25:00|19130.1|19130.1|19128.87|19128.87|19131.13|19131.13|19128.87|19128.87|0
1709029800000|2024-02-27 10:30:00|19128.3|19128.3|19119.82|19119.82|19128.39|19128.39|19119.69|19119.69|0
1709030100000|2024-02-27 10:35:00|19119.77|19119.77|19126.08|19126.08|19127.08|19127.08|19119.53|19119.53|0
1709030400000|2024-02-27 10:40:00|19126.13|19126.13|19127.06|19127.06|19129.76|19129.76|19126.02|19126.02|0
1709030700000|2024-02-27 10:45:00|19127.14|19127.14|19128.29|19128.29|19128.83|19128.83|19126.92|19126.92|0
1709031000000|2024-02-27 10:50:00|19128.58|19128.58|19133.19|19133.19|19133.62|19133.62|19127.72|19127.72|0
1709031300000|2024-02-27 10:55:00|19133.31|19133.31|19136.97|19136.97|19137.29|19137.29|19132.98|19132.98|0
1709031600000|2024-02-27 11:00:00|19136.92|19136.92|19135.56|19135.56|19138.34|19138.34|19135.56|19135.56|0
1709031900000|2024-02-27 11:05:00|19135.65|19135.65|19135.6|19135.6|19136.32|19136.32|19133.53|19133.53|0
1709032200000|2024-02-27 11:10:00|19135.14|19135.14|19127.88|19127.88|19135.33|19135.33|19127.88|19127.88|0
1709032500000|2024-02-27 11:15:00|19127.84|19127.84|19123.68|19123.68|19128.46|19128.46|19122.39|19122.39|0
1709032800000|2024-02-27 11:20:00|19123.58|19123.58|19122.14|19122.14|19123.73|19123.73|19121.15|19121.15|0
1709033100000|2024-02-27 11:25:00|19122|19122|19119.15|19119.15|19122.97|19122.97|19118.8|19118.8|0
1709033400000|2024-02-27 11:30:00|19119.11|19119.11|19110.95|19110.95|19122.67|19122.67|19110.34|19110.34|0
1709033700000|2024-02-27 11:35:00|19110.91|19110.91|19110.69|19110.69|19111.19|19111.19|19106.73|19106.73|0
1709034000000|2024-02-27 11:40:00|19110.79|19110.79|19109.31|19109.31|19111.04|19111.04|19108.66|19108.66|0
1709034300000|2024-02-27 11:45:00|19109.36|19109.36|19114.38|19114.38|19114.43|19114.43|19108.88|19108.88|0
1709034600000|2024-02-27 11:50:00|19114.43|19114.43|19128.34|19128.34|19128.34|19128.34|19114.14|19114.14|0
1709034900000|2024-02-27 11:55:00|19128.58|19128.58|19134.03|19134.03|19136.48|19136.48|19128.58|19128.58|0
1709035200000|2024-02-27 12:00:00|19133.84|19133.84|19124.42|19124.42|19133.84|19133.84|19123.59|19123.59|0
1709035500000|2024-02-27 12:05:00|19124.38|19124.38|19121.69|19121.69|19124.67|19124.67|19119.96|19119.96|0
1709035800000|2024-02-27 12:10:00|19121.57|19121.57|19127.17|19127.17|19127.76|19127.76|19120.88|19120.88|0
1709036100000|2024-02-27 12:15:00|19127.25|19127.25|19130.8|19130.8|19131.13|19131.13|19126.61|19126.61|0
1709036400000|2024-02-27 12:20:00|19130.86|19130.86|19132.33|19132.33|19132.35|19132.35|19128.84|19128.84|0
1709036700000|2024-02-27 12:25:00|19132.54|19132.54|19134.24|19134.24|19136.81|19136.81|19132.44|19132.44|0
1709037000000|2024-02-27 12:30:00|19134.29|19134.29|19145.98|19145.98|19145.98|19145.98|19134.05|19134.05|0
1709037300000|2024-02-27 12:35:00|19146.02|19146.02|19153.73|19153.73|19153.73|19153.73|19145.87|19145.87|0
1709037600000|2024-02-27 12:40:00|19153.76|19153.76|19162.86|19162.86|19163.63|19163.63|19153.76|19153.76|0
1709037900000|2024-02-27 12:45:00|19162.94|19162.94|19169.28|19169.28|19170.47|19170.47|19162.33|19162.33|0
1709038200000|2024-02-27 12:50:00|19169.17|19169.17|19173.45|19173.45|19174.05|19174.05|19168.97|19168.97|0
1709038500000|2024-02-27 12:55:00|19173.53|19173.53|19180|19180|19180.16|19180.16|19173.16|19173.16|0
1709038800000|2024-02-27 13:00:00|19180.05|19180.05|19180.96|19180.96|19182.88|19182.88|19179.72|19179.72|0
1709039100000|2024-02-27 13:05:00|19180.82|19180.82|19177.99|19177.99|19182.17|19182.17|19177.99|19177.99|0
1709039400000|2024-02-27 13:10:00|19177.94|19177.94|19176.62|19176.62|19178.46|19178.46|19174.96|19174.96|0
1709039700000|2024-02-27 13:15:00|19176.79|19176.79|19173.43|19173.43|19177.22|19177.22|19173.43|19173.43|0
1709040000000|2024-02-27 13:20:00|19173.26|19173.26|19166.04|19166.04|19173.26|19173.26|19165.93|19165.93|0
1709040300000|2024-02-27 13:25:00|19166.13|19166.13|19154.06|19154.06|19166.13|19166.13|19154.06|19154.06|0
1709040600000|2024-02-27 13:30:00|19154.3|19154.3|19151.33|19151.33|19154.34|19154.34|19150.82|19150.82|0
1709040900000|2024-02-27 13:35:00|19151.29|19151.29|19145.62|19145.62|19151.37|19151.37|19145.58|19145.58|0
1709041200000|2024-02-27 13:40:00|19145.43|19145.43|19137.82|19137.82|19146.38|19146.38|19137.05|19137.05|0
1709041500000|2024-02-27 13:45:00|19137.83|19137.83|19131.88|19131.88|19138.1|19138.1|19131.61|19131.61|0
1709041800000|2024-02-27 13:50:00|19131.23|19131.23|19132.14|19132.14|19132.55|19132.55|19130.36|19130.36|0
1709042100000|2024-02-27 13:55:00|19132.23|19132.23|19139.61|19139.61|19139.76|19139.76|19131.84|19131.84|0
1709042400000|2024-02-27 14:00:00|19139.56|19139.56|19139.78|19139.78|19141.41|19141.41|19136.17|19136.17|0
1709042700000|2024-02-27 14:05:00|19140|19140|19145.87|19145.87|19145.87|19145.87|19139.77|19139.77|0
1709043000000|2024-02-27 14:10:00|19145.69|19145.69|19149.58|19149.58|19150.14|19150.14|19145.69|19145.69|0
1709043300000|2024-02-27 14:15:00|19149.72|19149.72|19148.94|19148.94|19153.87|19153.87|19148.39|19148.39|0
1709043600000|2024-02-27 14:20:00|19149.05|19149.05|19143.89|19143.89|19149.27|19149.27|19143.77|19143.77|0
1709043900000|2024-02-27 14:25:00|19143.97|19143.97|19134.2|19134.2|19144.1|19144.1|19134.02|19134.02|0
1709044200000|2024-02-27 14:30:00|19134.09|19134.09|19129.49|19129.49|19136.69|19136.69|19129.21|19129.21|0
1709044500000|2024-02-27 14:35:00|19129.66|19129.66|19126.41|19126.41|19129.92|19129.92|19124.33|19124.33|0
1709044800000|2024-02-27 14:40:00|19126.52|19126.52|19124.17|19124.17|19126.52|19126.52|19119.19|19119.19|0
1709045100000|2024-02-27 14:45:00|19124.09|19124.09|19125.59|19125.59|19128.84|19128.84|19124.09|19124.09|0
1709045400000|2024-02-27 14:50:00|19125.51|19125.51|19129.13|19129.13|19129.78|19129.78|19125.25|19125.25|0
1709045700000|2024-02-27 14:55:00|19129.19|19129.19|19123.19|19123.19|19130.71|19130.71|19123.19|19123.19|0
1709046000000|2024-02-27 15:00:00|19123.3|19123.3|19121.47|19121.47|19124.56|19124.56|19119.44|19119.44|0
1709046300000|2024-02-27 15:05:00|19121.56|19121.56|19125.97|19125.97|19126.42|19126.42|19121.56|19121.56|0
1709046600000|2024-02-27 15:10:00|19126.14|19126.14|19117.71|19117.71|19126.14|19126.14|19117.03|19117.03|0
1709046900000|2024-02-27 15:15:00|19117.83|19117.83|19124.97|19124.97|19125.48|19125.48|19117.69|19117.69|0
1709047200000|2024-02-27 15:20:00|19125.08|19125.08|19125.19|19125.19|19127|19127|19125.02|19125.02|0
1709047500000|2024-02-27 15:25:00|19125.11|19125.11|19124.18|19124.18|19126.65|19126.65|19124.08|19124.08|0
1709047800000|2024-02-27 15:30:00|19124.2|19124.2|19133.7|19133.7|19133.8|19133.8|19123.02|19123.02|0
1709048100000|2024-02-27 15:35:00|19133.63|19133.63|19145.83|19145.83|19146.19|19146.19|19133.63|19133.63|0
1709048400000|2024-02-27 15:40:00|19145.73|19145.73|19139.87|19139.87|19147.85|19147.85|19139.87|19139.87|0
1709048700000|2024-02-27 15:45:00|19140|19140|19136.32|19136.32|19141.57|19141.57|19136.32|19136.32|0
1709049000000|2024-02-27 15:50:00|19136.27|19136.27|19136.12|19136.12|19136.68|19136.68|19133.71|19133.71|0
1709049300000|2024-02-27 15:55:00|19136|19136|19141|19141|19141.15|19141.15|19135.7|19135.7|0
1709049600000|2024-02-27 16:00:00|19141.12|19141.12|19140.07|19140.07|19143.79|19143.79|19140.01|19140.01|0
1709049900000|2024-02-27 16:05:00|19139.82|19139.82|19141.99|19141.99|19142.47|19142.47|19137.65|19137.65|0
1709050200000|2024-02-27 16:10:00|19141.88|19141.88|19148.21|19148.21|19148.21|19148.21|19141.48|19141.48|0
1709050500000|2024-02-27 16:15:00|19148.36|19148.36|19156.9|19156.9|19157.38|19157.38|19148.13|19148.13|0
1709050800000|2024-02-27 16:20:00|19156.85|19156.85|19157.27|19157.27|19159.15|19159.15|19156.63|19156.63|0
1709051100000|2024-02-27 16:25:00|19157.2|19157.2|19153.86|19153.86|19158.3|19158.3|19152.24|19152.24|0
1709108100000|2024-02-28 08:15:00|19106.83|19106.83|19108.53|19108.53|19112.09|19112.09|19106.49|19106.49|0
1709108400000|2024-02-28 08:20:00|19108.61|19108.61|19100.02|19100.02|19109.68|19109.68|19099.3|19099.3|0
1709108700000|2024-02-28 08:25:00|19099.88|19099.88|19096.74|19096.74|19104.05|19104.05|19094.05|19094.05|0
1709109000000|2024-02-28 08:30:00|19097.19|19097.19|19082.28|19082.28|19098.96|19098.96|19082.28|19082.28|0
1709109300000|2024-02-28 08:35:00|19082.25|19082.25|19089.87|19089.87|19091.08|19091.08|19081.49|19081.49|0
1709109600000|2024-02-28 08:40:00|19089.92|19089.92|19079|19079|19089.92|19089.92|19077.03|19077.03|0
1709109900000|2024-02-28 08:45:00|19079.04|19079.04|19065.92|19065.92|19079.34|19079.34|19065.36|19065.36|0
1709110200000|2024-02-28 08:50:00|19065.78|19065.78|19057.57|19057.57|19065.78|19065.78|19054.21|19054.21|0
1709110500000|2024-02-28 08:55:00|19057.38|19057.38|19062.22|19062.22|19066.5|19066.5|19057|19057|0
1709110800000|2024-02-28 09:00:00|19061.94|19061.94|19062.71|19062.71|19063.22|19063.22|19057.49|19057.49|0
1709111100000|2024-02-28 09:05:00|19062.77|19062.77|19059.59|19059.59|19063.51|19063.51|19057.51|19057.51|0
1709111400000|2024-02-28 09:10:00|19059.55|19059.55|19058.49|19058.49|19061.87|19061.87|19058.43|19058.43|0
1709111700000|2024-02-28 09:15:00|19058.56|19058.56|19053.48|19053.48|19058.68|19058.68|19051.75|19051.75|0
1709112000000|2024-02-28 09:20:00|19053.31|19053.31|19050.83|19050.83|19053.31|19053.31|19046.38|19046.38|0
1709112300000|2024-02-28 09:25:00|19050.87|19050.87|19049.61|19049.61|19055.76|19055.76|19049.61|19049.61|0
1709112600000|2024-02-28 09:30:00|19049|19049|19043.61|19043.61|19049.39|19049.39|19043.47|19043.47|0
1709112900000|2024-02-28 09:35:00|19043.52|19043.52|19040.15|19040.15|19044.1|19044.1|19040.15|19040.15|0
1709113200000|2024-02-28 09:40:00|19039.94|19039.94|19036.01|19036.01|19040.08|19040.08|19033.04|19033.04|0
1709113500000|2024-02-28 09:45:00|19035.93|19035.93|19029.8|19029.8|19037.65|19037.65|19029.72|19029.72|0
1709113800000|2024-02-28 09:50:00|19029.59|19029.59|19027|19027|19029.59|19029.59|19026.75|19026.75|0
1709114100000|2024-02-28 09:55:00|19026.95|19026.95|19020.91|19020.91|19026.95|19026.95|19020.33|19020.33|0
1709114400000|2024-02-28 10:00:00|19020.98|19020.98|19023.32|19023.32|19027.09|19027.09|19019.55|19019.55|0
1709114700000|2024-02-28 10:05:00|19023.38|19023.38|19022.75|19022.75|19024.01|19024.01|19021.17|19021.17|0
1709115000000|2024-02-28 10:10:00|19022.85|19022.85|19013.32|19013.32|19023.32|19023.32|19012.51|19012.51|0
1709115300000|2024-02-28 10:15:00|19013.55|19013.55|19009.35|19009.35|19013.72|19013.72|19008.95|19008.95|0
1709115600000|2024-02-28 10:20:00|19009.21|19009.21|19016.79|19016.79|19016.79|19016.79|19009.21|19009.21|0
1709115900000|2024-02-28 10:25:00|19016.7|19016.7|19023.13|19023.13|19023.3|19023.3|19016.7|19016.7|0
1709116200000|2024-02-28 10:30:00|19023.21|19023.21|19013.51|19013.51|19023.43|19023.43|19012.66|19012.66|0
1709116500000|2024-02-28 10:35:00|19013.45|19013.45|19013.01|19013.01|19015.35|19015.35|19012.56|19012.56|0
1709116800000|2024-02-28 10:40:00|19012.97|19012.97|19008.82|19008.82|19013.3|19013.3|19008.81|19008.81|0
1709117100000|2024-02-28 10:45:00|19008.95|19008.95|19005.52|19005.52|19009.11|19009.11|19004.28|19004.28|0
1709117400000|2024-02-28 10:50:00|19005.5|19005.5|18998.09|18998.09|19005.54|19005.54|18998.09|18998.09|0
1709117700000|2024-02-28 10:55:00|18998.07|18998.07|18997.77|18997.77|18998.28|18998.28|18995.29|18995.29|0
1709118000000|2024-02-28 11:00:00|18997.6|18997.6|18995.07|18995.07|18998.17|18998.17|18994.71|18994.71|0
1709118300000|2024-02-28 11:05:00|18995.09|18995.09|19005.1|19005.1|19005.1|19005.1|18994.23|18994.23|0
1709118600000|2024-02-28 11:10:00|19005|19005|19021.28|19021.28|19021.32|19021.32|19004.97|19004.97|0
1709118900000|2024-02-28 11:15:00|19021.24|19021.24|19033.87|19033.87|19034|19034|19021.24|19021.24|0
1709119200000|2024-02-28 11:20:00|19033.79|19033.79|19040.49|19040.49|19040.49|19040.49|19033.79|19033.79|0
1709119500000|2024-02-28 11:25:00|19040.36|19040.36|19040.67|19040.67|19041.65|19041.65|19039.2|19039.2|0
1709119800000|2024-02-28 11:30:00|19040.7|19040.7|19043.42|19043.42|19044.34|19044.34|19040.64|19040.64|0
1709120100000|2024-02-28 11:35:00|19043.49|19043.49|19046.46|19046.46|19046.62|19046.62|19042.68|19042.68|0
1709120400000|2024-02-28 11:40:00|19046.84|19046.84|19068.97|19068.97|19069.01|19069.01|19046.59|19046.59|0
1709120700000|2024-02-28 11:45:00|19069.21|19069.21|19073.09|19073.09|19082.92|19082.92|19067.7|19067.7|0
1709121000000|2024-02-28 11:50:00|19073.16|19073.16|19065.23|19065.23|19073.54|19073.54|19065.23|19065.23|0
1709121300000|2024-02-28 11:55:00|19065.15|19065.15|19069.05|19069.05|19069.05|19069.05|19062.95|19062.95|0
1709121600000|2024-02-28 12:00:00|19069.01|19069.01|19067.96|19067.96|19076.34|19076.34|19067.48|19067.48|0
1709121900000|2024-02-28 12:05:00|19067.89|19067.89|19054.72|19054.72|19068.29|19068.29|19054.65|19054.65|0
1709122200000|2024-02-28 12:10:00|19054.48|19054.48|19049.59|19049.59|19054.48|19054.48|19048.61|19048.61|0
1709122500000|2024-02-28 12:15:00|19049.48|19049.48|19063.93|19063.93|19063.93|19063.93|19047.58|19047.58|0
1709122800000|2024-02-28 12:20:00|19063.97|19063.97|19059.42|19059.42|19064.89|19064.89|19058.65|19058.65|0
1709123100000|2024-02-28 12:25:00|19059.49|19059.49|19063.13|19063.13|19063.85|19063.85|19055.05|19055.05|0
1709123400000|2024-02-28 12:30:00|19063.08|19063.08|19061.8|19061.8|19065.43|19065.43|19060.97|19060.97|0
1709123700000|2024-02-28 12:35:00|19062|19062|19069.4|19069.4|19070.72|19070.72|19061.85|19061.85|0
1709124000000|2024-02-28 12:40:00|19069.28|19069.28|19070.27|19070.27|19074.11|19074.11|19067.5|19067.5|0
1709124300000|2024-02-28 12:45:00|19070.38|19070.38|19064.82|19064.82|19071.6|19071.6|19063.54|19063.54|0
1709124600000|2024-02-28 12:50:00|19064.86|19064.86|19061.37|19061.37|19067.05|19067.05|19061.04|19061.04|0
1709124900000|2024-02-28 12:55:00|19061.93|19061.93|19070.64|19070.64|19071.16|19071.16|19061.69|19061.69|0
1709125200000|2024-02-28 13:00:00|19070.51|19070.51|19078.77|19078.77|19078.77|19078.77|19069.24|19069.24|0
1709125500000|2024-02-28 13:05:00|19078.92|19078.92|19089.16|19089.16|19089.5|19089.5|19078.92|19078.92|0
1709125800000|2024-02-28 13:10:00|19089.01|19089.01|19072.09|19072.09|19089.02|19089.02|19071.49|19071.49|0
1709126100000|2024-02-28 13:15:00|19073.1|19073.1|19068.35|19068.35|19073.1|19073.1|19068.35|19068.35|0
1709126400000|2024-02-28 13:20:00|19068.16|19068.16|19052.03|19052.03|19068.16|19068.16|19050.56|19050.56|0
1709126700000|2024-02-28 13:25:00|19051.82|19051.82|19043.87|19043.87|19051.9|19051.9|19043.78|19043.78|0
1709127000000|2024-02-28 13:30:00|19043.82|19043.82|19035.6|19035.6|19043.82|19043.82|19035.6|19035.6|0
1709127300000|2024-02-28 13:35:00|19035.53|19035.53|19032.02|19032.02|19036.97|19036.97|19031.26|19031.26|0
1709127600000|2024-02-28 13:40:00|19032.23|19032.23|19035.14|19035.14|19035.25|19035.25|19031.71|19031.71|0
1709127900000|2024-02-28 13:45:00|19035.21|19035.21|19030.96|19030.96|19035.47|19035.47|19028.76|19028.76|0
1709128200000|2024-02-28 13:50:00|19030.93|19030.93|19020.18|19020.18|19031|19031|19020.05|19020.05|0
1709128500000|2024-02-28 13:55:00|19020.22|19020.22|19019.46|19019.46|19020.3|19020.3|19015.91|19015.91|0
1709128800000|2024-02-28 14:00:00|19019.75|19019.75|19021.64|19021.64|19023.91|19023.91|19019.75|19019.75|0
1709129100000|2024-02-28 14:05:00|19021.45|19021.45|19013.41|19013.41|19022.6|19022.6|19013.39|19013.39|0
1709129400000|2024-02-28 14:10:00|19013.45|19013.45|19008.18|19008.18|19013.53|19013.53|19007.73|19007.73|0
1709129700000|2024-02-28 14:15:00|19008.13|19008.13|19005.59|19005.59|19008.22|19008.22|19004.95|19004.95|0
1709130000000|2024-02-28 14:20:00|19005.67|19005.67|18999.62|18999.62|19008.19|19008.19|18999.56|18999.56|0
1709130300000|2024-02-28 14:25:00|18999.4|18999.4|18988.81|18988.81|18999.48|18999.48|18988.81|18988.81|0
1709130600000|2024-02-28 14:30:00|18988.61|18988.61|18981.19|18981.19|18988.83|18988.83|18979.75|18979.75|0
1709130900000|2024-02-28 14:35:00|18981.09|18981.09|18981.1|18981.1|18981.26|18981.26|18975.69|18975.69|0
1709131200000|2024-02-28 14:40:00|18980.98|18980.98|18981.21|18981.21|18985.93|18985.93|18980.88|18980.88|0
1709131500000|2024-02-28 14:45:00|18981.19|18981.19|18984.14|18984.14|18986.75|18986.75|18981.03|18981.03|0
1709131800000|2024-02-28 14:50:00|18984.07|18984.07|18975.64|18975.64|18984.12|18984.12|18975.47|18975.47|0
1709132100000|2024-02-28 14:55:00|18975.62|18975.62|18972.83|18972.83|18976.5|18976.5|18971.05|18971.05|0
1709132400000|2024-02-28 15:00:00|18972.35|18972.35|18974.71|18974.71|18975.63|18975.63|18971.66|18971.66|0
1709132700000|2024-02-28 15:05:00|18974.64|18974.64|18971.33|18971.33|18976.06|18976.06|18969.5|18969.5|0
1709133000000|2024-02-28 15:10:00|18971.37|18971.37|18984.6|18984.6|18984.6|18984.6|18971.37|18971.37|0
1709133300000|2024-02-28 15:15:00|18984.47|18984.47|18971.69|18971.69|18984.64|18984.64|18971.57|18971.57|0
1709133600000|2024-02-28 15:20:00|18971.73|18971.73|18984.17|18984.17|18985.52|18985.52|18970.83|18970.83|0
1709133900000|2024-02-28 15:25:00|18984.01|18984.01|18978.19|18978.19|18984.63|18984.63|18978.19|18978.19|0
1709134200000|2024-02-28 15:30:00|18978.14|18978.14|18981.33|18981.33|18981.33|18981.33|18972.48|18972.48|0
1709134500000|2024-02-28 15:35:00|18981.44|18981.44|18985.19|18985.19|18985.62|18985.62|18980.52|18980.52|0
1709134800000|2024-02-28 15:40:00|18985.3|18985.3|18990.6|18990.6|18991.24|18991.24|18984.67|18984.67|0
1709135100000|2024-02-28 15:45:00|18990.62|18990.62|18999.78|18999.78|18999.78|18999.78|18989.51|18989.51|0
1709135400000|2024-02-28 15:50:00|18999.8|18999.8|18994.54|18994.54|19001.33|19001.33|18993.07|18993.07|0
1709135700000|2024-02-28 15:55:00|18994.56|18994.56|18999.65|18999.65|19000.89|19000.89|18994.56|18994.56|0
1709136000000|2024-02-28 16:00:00|18999.48|18999.48|19006.32|19006.32|19006.32|19006.32|18998.39|18998.39|0
1709136300000|2024-02-28 16:05:00|19006.47|19006.47|19007.59|19007.59|19007.78|19007.78|19003.98|19003.98|0
1709136600000|2024-02-28 16:10:00|19007.78|19007.78|19009.47|19009.47|19010.65|19010.65|19007.61|19007.61|0
1709136900000|2024-02-28 16:15:00|19009.53|19009.53|19015.72|19015.72|19016.98|19016.98|19009.14|19009.14|0
1709137200000|2024-02-28 16:20:00|19015.85|19015.85|19020.94|19020.94|19022.33|19022.33|19015.35|19015.35|0
1709137500000|2024-02-28 16:25:00|19020.89|19020.89|19017.42|19017.42|19021.49|19021.49|19013.72|19013.72|0
1709194500000|2024-02-29 08:15:00|19069.81|19069.81|19054.24|19054.24|19072.73|19072.73|19050.54|19050.54|0
1709194800000|2024-02-29 08:20:00|19052.97|19052.97|19057.36|19057.36|19057.87|19057.87|19052.63|19052.63|0
1709195100000|2024-02-29 08:25:00|19058.96|19058.96|19057.44|19057.44|19062.28|19062.28|19056.14|19056.14|0
1709195400000|2024-02-29 08:30:00|19056.62|19056.62|19053.75|19053.75|19065.34|19065.34|19049.32|19049.32|0
1709195700000|2024-02-29 08:35:00|19053.99|19053.99|19065.96|19065.96|19066.13|19066.13|19052.2|19052.2|0
1709196000000|2024-02-29 08:40:00|19066.29|19066.29|19066.42|19066.42|19070.77|19070.77|19063.71|19063.71|0
1709196300000|2024-02-29 08:45:00|19066.35|19066.35|19074.34|19074.34|19074.34|19074.34|19065.8|19065.8|0
1709196600000|2024-02-29 08:50:00|19074.48|19074.48|19077.22|19077.22|19078.67|19078.67|19072.14|19072.14|0
1709196900000|2024-02-29 08:55:00|19076.39|19076.39|19076.88|19076.88|19080.74|19080.74|19074.81|19074.81|0
1709197200000|2024-02-29 09:00:00|19076.46|19076.46|19071.57|19071.57|19076.75|19076.75|19071.44|19071.44|0
1709197500000|2024-02-29 09:05:00|19071.71|19071.71|19065.68|19065.68|19072.74|19072.74|19061.36|19061.36|0
1709197800000|2024-02-29 09:10:00|19065.72|19065.72|19073.61|19073.61|19074.22|19074.22|19065.56|19065.56|0
1709198100000|2024-02-29 09:15:00|19073.55|19073.55|19076.84|19076.84|19077.58|19077.58|19072.96|19072.96|0
1709198400000|2024-02-29 09:20:00|19076.76|19076.76|19069.77|19069.77|19076.97|19076.97|19069.4|19069.4|0
1709198700000|2024-02-29 09:25:00|19069.69|19069.69|19055.71|19055.71|19069.69|19069.69|19055.16|19055.16|0
1709199000000|2024-02-29 09:30:00|19055.6|19055.6|19063.64|19063.64|19063.96|19063.96|19055.22|19055.22|0
1709199300000|2024-02-29 09:35:00|19063.72|19063.72|19059.91|19059.91|19064.01|19064.01|19059.4|19059.4|0
1709199600000|2024-02-29 09:40:00|19059.95|19059.95|19066.06|19066.06|19066.06|19066.06|19059.06|19059.06|0
1709199900000|2024-02-29 09:45:00|19066|19066|19078.37|19078.37|19078.37|19078.37|19064.95|19064.95|0
1709200200000|2024-02-29 09:50:00|19078.31|19078.31|19077.1|19077.1|19082.22|19082.22|19077.04|19077.04|0
1709200500000|2024-02-29 09:55:00|19077.19|19077.19|19072.77|19072.77|19077.82|19077.82|19072.28|19072.28|0
1709200800000|2024-02-29 10:00:00|19072.66|19072.66|19074.96|19074.96|19074.96|19074.96|19072.03|19072.03|0
1709201100000|2024-02-29 10:05:00|19075|19075|19074.4|19074.4|19076.06|19076.06|19073.11|19073.11|0
1709201400000|2024-02-29 10:10:00|19074.46|19074.46|19073.07|19073.07|19076.19|19076.19|19072.38|19072.38|0
1709201700000|2024-02-29 10:15:00|19073.22|19073.22|19072.79|19072.79|19074.11|19074.11|19070.51|19070.51|0
1709202000000|2024-02-29 10:20:00|19072.84|19072.84|19077.11|19077.11|19077.86|19077.86|19072.74|19072.74|0
1709202300000|2024-02-29 10:25:00|19076.94|19076.94|19083|19083|19083.08|19083.08|19076.94|19076.94|0
1709202600000|2024-02-29 10:30:00|19083.03|19083.03|19089|19089|19089.08|19089.08|19082.74|19082.74|0
1709202900000|2024-02-29 10:35:00|19089.12|19089.12|19086.29|19086.29|19089.96|19089.96|19086.26|19086.26|0
1709203200000|2024-02-29 10:40:00|19086.33|19086.33|19086.69|19086.69|19089.07|19089.07|19085.68|19085.68|0
1709203500000|2024-02-29 10:45:00|19086.55|19086.55|19082.47|19082.47|19088.11|19088.11|19081.95|19081.95|0
1709203800000|2024-02-29 10:50:00|19082.55|19082.55|19084.68|19084.68|19084.92|19084.92|19081.52|19081.52|0
1709204100000|2024-02-29 10:55:00|19084.52|19084.52|19084.21|19084.21|19088.21|19088.21|19084.07|19084.07|0
1709204400000|2024-02-29 11:00:00|19084.07|19084.07|19083.48|19083.48|19084.33|19084.33|19082.08|19082.08|0
1709204700000|2024-02-29 11:05:00|19083.34|19083.34|19102.02|19102.02|19102.02|19102.02|19083.34|19083.34|0
1709205000000|2024-02-29 11:10:00|19102.09|19102.09|19104.92|19104.92|19106.34|19106.34|19101.39|19101.39|0
1709205300000|2024-02-29 11:15:00|19104.95|19104.95|19099.46|19099.46|19105.27|19105.27|19099.46|19099.46|0
1709205600000|2024-02-29 11:20:00|19099.87|19099.87|19098.64|19098.64|19100.62|19100.62|19096.56|19096.56|0
1709205900000|2024-02-29 11:25:00|19098.3|19098.3|19096.16|19096.16|19098.55|19098.55|19096.1|19096.1|0
1709206200000|2024-02-29 11:30:00|19096.21|19096.21|19094.16|19094.16|19098.21|19098.21|19093.75|19093.75|0
1709206500000|2024-02-29 11:35:00|19094.2|19094.2|19097.37|19097.37|19097.44|19097.44|19094.15|19094.15|0
1709206800000|2024-02-29 11:40:00|19097.44|19097.44|19091.77|19091.77|19097.79|19097.79|19091.29|19091.29|0
1709207100000|2024-02-29 11:45:00|19091.84|19091.84|19092.36|19092.36|19092.36|19092.36|19089.3|19089.3|0
1709207400000|2024-02-29 11:50:00|19092.18|19092.18|19091.39|19091.39|19092.87|19092.87|19090.69|19090.69|0
1709207700000|2024-02-29 11:55:00|19091.48|19091.48|19098.82|19098.82|19100.18|19100.18|19091.39|19091.39|0
1709208000000|2024-02-29 12:00:00|19098.75|19098.75|19094.29|19094.29|19098.75|19098.75|19092.29|19092.29|0
1709208300000|2024-02-29 12:05:00|19094.21|19094.21|19093.64|19093.64|19095.58|19095.58|19093.24|19093.24|0
1709208600000|2024-02-29 12:10:00|19093.69|19093.69|19085.18|19085.18|19093.69|19093.69|19085.18|19085.18|0
1709208900000|2024-02-29 12:15:00|19085.27|19085.27|19079.64|19079.64|19085.27|19085.27|19078.4|19078.4|0
1709209200000|2024-02-29 12:20:00|19079.57|19079.57|19076.17|19076.17|19079.59|19079.59|19075.44|19075.44|0
1709209500000|2024-02-29 12:25:00|19076.22|19076.22|19077.68|19077.68|19079.08|19079.08|19075.57|19075.57|0
1709209800000|2024-02-29 12:30:00|19077.62|19077.62|19073.42|19073.42|19078.41|19078.41|19073.38|19073.38|0
1709210100000|2024-02-29 12:35:00|19073.48|19073.48|19079.13|19079.13|19079.13|19079.13|19073.48|19073.48|0
1709210400000|2024-02-29 12:40:00|19079.08|19079.08|19081|19081|19081.86|19081.86|19079.06|19079.06|0
1709210700000|2024-02-29 12:45:00|19081.09|19081.09|19083.58|19083.58|19084.4|19084.4|19080.97|19080.97|0
1709211000000|2024-02-29 12:50:00|19083.63|19083.63|19088.24|19088.24|19088.32|19088.32|19082.95|19082.95|0
1709211300000|2024-02-29 12:55:00|19088.57|19088.57|19087.81|19087.81|19090.49|19090.49|19084.51|19084.51|0
1709211600000|2024-02-29 13:00:00|19088.01|19088.01|19087.72|19087.72|19092.07|19092.07|19087.28|19087.28|0
1709211900000|2024-02-29 13:05:00|19088.15|19088.15|19085.85|19085.85|19088.46|19088.46|19085.15|19085.15|0
1709212200000|2024-02-29 13:10:00|19086.49|19086.49|19083.72|19083.72|19086.81|19086.81|19083.2|19083.2|0
1709212500000|2024-02-29 13:15:00|19083.62|19083.62|19078.09|19078.09|19083.62|19083.62|19077.56|19077.56|0
1709212800000|2024-02-29 13:20:00|19078.14|19078.14|19076.22|19076.22|19079.02|19079.02|19075.2|19075.2|0
1709213100000|2024-02-29 13:25:00|19076.3|19076.3|19073.75|19073.75|19076.44|19076.44|19073.75|19073.75|0
1709213400000|2024-02-29 13:30:00|19073.72|19073.72|19103.34|19103.34|19103.6|19103.6|19073.61|19073.61|0
1709213700000|2024-02-29 13:35:00|19103.3|19103.3|19123.01|19123.01|19123.78|19123.78|19103.3|19103.3|0
1709214000000|2024-02-29 13:40:00|19123.09|19123.09|19123.2|19123.2|19123.32|19123.32|19120.48|19120.48|0
1709214300000|2024-02-29 13:45:00|19123.16|19123.16|19140.45|19140.45|19140.58|19140.58|19122.99|19122.99|0
1709214600000|2024-02-29 13:50:00|19140.52|19140.52|19138.75|19138.75|19142.48|19142.48|19138.75|19138.75|0
1709214900000|2024-02-29 13:55:00|19138.96|19138.96|19136.16|19136.16|19139.23|19139.23|19135.14|19135.14|0
1709215200000|2024-02-29 14:00:00|19136.11|19136.11|19151.87|19151.87|19152.13|19152.13|19136.11|19136.11|0
1709215500000|2024-02-29 14:05:00|19151.97|19151.97|19162.52|19162.52|19162.75|19162.75|19151.73|19151.73|0
1709215800000|2024-02-29 14:10:00|19162.7|19162.7|19172.55|19172.55|19173.67|19173.67|19161.87|19161.87|0
1709216100000|2024-02-29 14:15:00|19172.58|19172.58|19162.44|19162.44|19172.72|19172.72|19162.44|19162.44|0
1709216400000|2024-02-29 14:20:00|19162.52|19162.52|19162.52|19162.52|19163.45|19163.45|19158.18|19158.18|0
1709216700000|2024-02-29 14:25:00|19162.69|19162.69|19155.2|19155.2|19163.29|19163.29|19155.2|19155.2|0
1709217000000|2024-02-29 14:30:00|19154.89|19154.89|19151.21|19151.21|19155.22|19155.22|19149.22|19149.22|0
1709217300000|2024-02-29 14:35:00|19151.28|19151.28|19160.84|19160.84|19160.84|19160.84|19149.81|19149.81|0
1709217600000|2024-02-29 14:40:00|19161.21|19161.21|19162.5|19162.5|19166.52|19166.52|19160.04|19160.04|0
1709217900000|2024-02-29 14:45:00|19162.59|19162.59|19156.22|19156.22|19163.03|19163.03|19153.43|19153.43|0
1709218200000|2024-02-29 14:50:00|19156.17|19156.17|19148.38|19148.38|19156.79|19156.79|19148.38|19148.38|0
1709218500000|2024-02-29 14:55:00|19148.43|19148.43|19146.61|19146.61|19150.72|19150.72|19146.35|19146.35|0
1709218800000|2024-02-29 15:00:00|19146.69|19146.69|19151.2|19151.2|19151.3|19151.3|19143.39|19143.39|0
1709219100000|2024-02-29 15:05:00|19151.03|19151.03|19137.02|19137.02|19151.03|19151.03|19136.57|19136.57|0
1709219400000|2024-02-29 15:10:00|19136.98|19136.98|19121.22|19121.22|19137.21|19137.21|19121.22|19121.22|0
1709219700000|2024-02-29 15:15:00|19121.18|19121.18|19110.78|19110.78|19121.18|19121.18|19110.74|19110.74|0
1709220000000|2024-02-29 15:20:00|19110.63|19110.63|19113.88|19113.88|19113.94|19113.94|19108.42|19108.42|0
1709220300000|2024-02-29 15:25:00|19114.2|19114.2|19118.84|19118.84|19118.85|19118.85|19113.88|19113.88|0
1709220600000|2024-02-29 15:30:00|19118.73|19118.73|19126.26|19126.26|19127.82|19127.82|19118.73|19118.73|0
1709220900000|2024-02-29 15:35:00|19126.78|19126.78|19126.6|19126.6|19126.84|19126.84|19123.76|19123.76|0
1709221200000|2024-02-29 15:40:00|19126.51|19126.51|19126.31|19126.31|19130.35|19130.35|19125.28|19125.28|0
1709221500000|2024-02-29 15:45:00|19126.26|19126.26|19132.96|19132.96|19133.18|19133.18|19122.28|19122.28|0
1709221800000|2024-02-29 15:50:00|19133.06|19133.06|19128.43|19128.43|19133.58|19133.58|19127.96|19127.96|0
1709222100000|2024-02-29 15:55:00|19128.3|19128.3|19125.03|19125.03|19128.33|19128.33|19123.14|19123.14|0
1709222400000|2024-02-29 16:00:00|19124.98|19124.98|19107.18|19107.18|19125.21|19125.21|19106.97|19106.97|0
1709222700000|2024-02-29 16:05:00|19107.23|19107.23|19115.9|19115.9|19118.38|19118.38|19107.18|19107.18|0
1709223000000|2024-02-29 16:10:00|19115.98|19115.98|19114.73|19114.73|19118.4|19118.4|19114.53|19114.53|0
1709223300000|2024-02-29 16:15:00|19114.68|19114.68|19123.4|19123.4|19123.48|19123.48|19112.83|19112.83|0
1709223600000|2024-02-29 16:20:00|19123.29|19123.29|19129.13|19129.13|19129.32|19129.32|19122.9|19122.9|0
1709223900000|2024-02-29 16:25:00|19129.2|19129.2|19117.2|19117.2|19129.4|19129.4|19116.36|19116.36|0
1709280900000|2024-03-01 08:15:00|19154.94|19154.94|19149.78|19149.78|19155.4|19155.4|19148.35|19148.35|0
1709281200000|2024-03-01 08:20:00|19149.59|19149.59|19157.23|19157.23|19158.08|19158.08|19149.59|19149.59|0
1709281500000|2024-03-01 08:25:00|19157.28|19157.28|19145.97|19145.97|19157.52|19157.52|19145.97|19145.97|0
1709281800000|2024-03-01 08:30:00|19145.98|19145.98|19129.05|19129.05|19145.98|19145.98|19129.04|19129.04|0
1709282100000|2024-03-01 08:35:00|19128.55|19128.55|19129.84|19129.84|19129.84|19129.84|19125.87|19125.87|0
1709282400000|2024-03-01 08:40:00|19129.43|19129.43|19122.1|19122.1|19129.43|19129.43|19121.63|19121.63|0
1709282700000|2024-03-01 08:45:00|19121.94|19121.94|19117.05|19117.05|19122.74|19122.74|19115.27|19115.27|0
1709283000000|2024-03-01 08:50:00|19117.39|19117.39|19121.41|19121.41|19124.16|19124.16|19116.91|19116.91|0
1709283300000|2024-03-01 08:55:00|19121.85|19121.85|19129.26|19129.26|19129.26|19129.26|19120.85|19120.85|0
1709283600000|2024-03-01 09:00:00|19129.37|19129.37|19143.05|19143.05|19143.57|19143.57|19129.37|19129.37|0
1709283900000|2024-03-01 09:05:00|19143.25|19143.25|19164.74|19164.74|19165.41|19165.41|19143.22|19143.22|0
1709284200000|2024-03-01 09:10:00|19164.6|19164.6|19163.96|19163.96|19167.02|19167.02|19162.88|19162.88|0
1709284500000|2024-03-01 09:15:00|19164|19164|19172.26|19172.26|19172.26|19172.26|19163.95|19163.95|0
1709284800000|2024-03-01 09:20:00|19172.37|19172.37|19171.38|19171.38|19173.7|19173.7|19170.48|19170.48|0
1709285100000|2024-03-01 09:25:00|19171.47|19171.47|19165.22|19165.22|19171.47|19171.47|19165.18|19165.18|0
1709285400000|2024-03-01 09:30:00|19164.95|19164.95|19174.7|19174.7|19174.7|19174.7|19164.26|19164.26|0
1709285700000|2024-03-01 09:35:00|19174.49|19174.49|19178.28|19178.28|19178.55|19178.55|19174.37|19174.37|0
1709286000000|2024-03-01 09:40:00|19178.2|19178.2|19186.41|19186.41|19186.41|19186.41|19178.2|19178.2|0
1709286300000|2024-03-01 09:45:00|19186.24|19186.24|19198.44|19198.44|19198.44|19198.44|19186.24|19186.24|0
1709286600000|2024-03-01 09:50:00|19198.8|19198.8|19202.39|19202.39|19203.2|19203.2|19198.8|19198.8|0
1709286900000|2024-03-01 09:55:00|19202.17|19202.17|19203.24|19203.24|19203.76|19203.76|19200.54|19200.54|0
1709287200000|2024-03-01 10:00:00|19203.15|19203.15|19199.91|19199.91|19203.15|19203.15|19198.24|19198.24|0
1709287500000|2024-03-01 10:05:00|19199.88|19199.88|19207.55|19207.55|19207.71|19207.71|19199.76|19199.76|0
1709287800000|2024-03-01 10:10:00|19207.43|19207.43|19198.93|19198.93|19208.62|19208.62|19198.93|19198.93|0
1709288100000|2024-03-01 10:15:00|19199.24|19199.24|19189.88|19189.88|19199.9|19199.9|19187.91|19187.91|0
1709288400000|2024-03-01 10:20:00|19190.09|19190.09|19188.52|19188.52|19194.33|19194.33|19188.27|19188.27|0
1709288700000|2024-03-01 10:25:00|19188.59|19188.59|19182.54|19182.54|19188.69|19188.69|19182.16|19182.16|0
1709289000000|2024-03-01 10:30:00|19182.44|19182.44|19181.12|19181.12|19186.22|19186.22|19181.12|19181.12|0
1709289300000|2024-03-01 10:35:00|19181.03|19181.03|19183.57|19183.57|19184.13|19184.13|19180.62|19180.62|0
1709289600000|2024-03-01 10:40:00|19183.66|19183.66|19183.76|19183.76|19184.84|19184.84|19181.76|19181.76|0
1709289900000|2024-03-01 10:45:00|19183.84|19183.84|19185.43|19185.43|19187.21|19187.21|19183.84|19183.84|0
1709290200000|2024-03-01 10:50:00|19185.52|19185.52|19179.02|19179.02|19185.52|19185.52|19178.51|19178.51|0
1709290500000|2024-03-01 10:55:00|19178.92|19178.92|19178.49|19178.49|19179.26|19179.26|19176.39|19176.39|0
1709290800000|2024-03-01 11:00:00|19178.46|19178.46|19185.48|19185.48|19185.7|19185.7|19178.46|19178.46|0
1709291100000|2024-03-01 11:05:00|19185.71|19185.71|19184.99|19184.99|19186.02|19186.02|19184.56|19184.56|0
1709291400000|2024-03-01 11:10:00|19185.2|19185.2|19193.7|19193.7|19194.24|19194.24|19185.2|19185.2|0
1709291700000|2024-03-01 11:15:00|19193.67|19193.67|19197.75|19197.75|19197.89|19197.89|19193.67|19193.67|0
1709292000000|2024-03-01 11:20:00|19197.82|19197.82|19201.51|19201.51|19201.54|19201.54|19197.16|19197.16|0
1709292300000|2024-03-01 11:25:00|19201.41|19201.41|19208.13|19208.13|19208.25|19208.25|19201.33|19201.33|0
1709292600000|2024-03-01 11:30:00|19208.28|19208.28|19213.29|19213.29|19214.81|19214.81|19208.28|19208.28|0
1709292900000|2024-03-01 11:35:00|19213.44|19213.44|19218.2|19218.2|19218.44|19218.44|19213.05|19213.05|0
1709293200000|2024-03-01 11:40:00|19218.11|19218.11|19225.8|19225.8|19225.95|19225.95|19218.03|19218.03|0
1709293500000|2024-03-01 11:45:00|19225.65|19225.65|19233.94|19233.94|19233.94|19233.94|19225.36|19225.36|0
1709293800000|2024-03-01 11:50:00|19233.78|19233.78|19237.66|19237.66|19238.32|19238.32|19233.76|19233.76|0
1709294100000|2024-03-01 11:55:00|19237.52|19237.52|19235.88|19235.88|19239.58|19239.58|19235.42|19235.42|0
1709294400000|2024-03-01 12:00:00|19235.97|19235.97|19232.2|19232.2|19236.09|19236.09|19231.97|19231.97|0
1709294700000|2024-03-01 12:05:00|19232.01|19232.01|19229|19229|19232.08|19232.08|19228.39|19228.39|0
1709295000000|2024-03-01 12:10:00|19228.91|19228.91|19225.02|19225.02|19229.1|19229.1|19224.59|19224.59|0
1709295300000|2024-03-01 12:15:00|19224.96|19224.96|19222.77|19222.77|19226.37|19226.37|19222.51|19222.51|0
1709295600000|2024-03-01 12:20:00|19222.84|19222.84|19224.47|19224.47|19225.08|19225.08|19222.61|19222.61|0
1709295900000|2024-03-01 12:25:00|19224.4|19224.4|19227.64|19227.64|19227.64|19227.64|19224.33|19224.33|0
1709296200000|2024-03-01 12:30:00|19227.7|19227.7|19235.97|19235.97|19236.11|19236.11|19226.91|19226.91|0
1709296500000|2024-03-01 12:35:00|19236.09|19236.09|19245.79|19245.79|19245.79|19245.79|19236|19236|0
1709296800000|2024-03-01 12:40:00|19245.88|19245.88|19256.67|19256.67|19261.76|19261.76|19245.88|19245.88|0
1709297100000|2024-03-01 12:45:00|19256.94|19256.94|19247.33|19247.33|19257.09|19257.09|19247.22|19247.22|0
1709297400000|2024-03-01 12:50:00|19247.42|19247.42|19247.54|19247.54|19248.1|19248.1|19246.34|19246.34|0
1709297700000|2024-03-01 12:55:00|19247.44|19247.44|19252.13|19252.13|19252.38|19252.38|19247.44|19247.44|0
1709298000000|2024-03-01 13:00:00|19252.1|19252.1|19244.05|19244.05|19253.2|19253.2|19243.36|19243.36|0
1709298300000|2024-03-01 13:05:00|19244.03|19244.03|19241.98|19241.98|19245.44|19245.44|19241.39|19241.39|0
1709298600000|2024-03-01 13:10:00|19241.61|19241.61|19245.64|19245.64|19245.71|19245.71|19241.03|19241.03|0
1709298900000|2024-03-01 13:15:00|19245.75|19245.75|19244.17|19244.17|19247.06|19247.06|19243.94|19243.94|0
1709299200000|2024-03-01 13:20:00|19243.92|19243.92|19243.87|19243.87|19244.4|19244.4|19242.43|19242.43|0
1709299500000|2024-03-01 13:25:00|19243.89|19243.89|19247.4|19247.4|19248.27|19248.27|19243.53|19243.53|0
1709299800000|2024-03-01 13:30:00|19247.21|19247.21|19246.93|19246.93|19248.08|19248.08|19246.66|19246.66|0
1709300100000|2024-03-01 13:35:00|19246.86|19246.86|19245.23|19245.23|19246.92|19246.92|19242.89|19242.89|0
1709300400000|2024-03-01 13:40:00|19245.29|19245.29|19240.33|19240.33|19245.61|19245.61|19240.33|19240.33|0
1709300700000|2024-03-01 13:45:00|19240.47|19240.47|19237.68|19237.68|19240.47|19240.47|19237.36|19237.36|0
1709301000000|2024-03-01 13:50:00|19237.82|19237.82|19237.3|19237.3|19238.72|19238.72|19236.03|19236.03|0
1709301300000|2024-03-01 13:55:00|19237.46|19237.46|19237.66|19237.66|19238.31|19238.31|19236.05|19236.05|0
1709301600000|2024-03-01 14:00:00|19237.73|19237.73|19237.12|19237.12|19238.97|19238.97|19237.04|19237.04|0
1709301900000|2024-03-01 14:05:00|19237.19|19237.19|19241.57|19241.57|19241.81|19241.81|19237.13|19237.13|0
1709302200000|2024-03-01 14:10:00|19241.64|19241.64|19248.31|19248.31|19249|19249|19241.55|19241.55|0
1709302500000|2024-03-01 14:15:00|19248.42|19248.42|19239.27|19239.27|19248.93|19248.93|19239.27|19239.27|0
1709302800000|2024-03-01 14:20:00|19239.35|19239.35|19243.68|19243.68|19243.68|19243.68|19238.8|19238.8|0
1709303100000|2024-03-01 14:25:00|19243.76|19243.76|19245.79|19245.79|19245.79|19245.79|19243.32|19243.32|0
1709303400000|2024-03-01 14:30:00|19245.88|19245.88|19240.58|19240.58|19245.88|19245.88|19239.83|19239.83|0
1709303700000|2024-03-01 14:35:00|19240.76|19240.76|19229.82|19229.82|19242.3|19242.3|19229.82|19229.82|0
1709304000000|2024-03-01 14:40:00|19229.93|19229.93|19218.91|19218.91|19230.86|19230.86|19218.55|19218.55|0
1709304300000|2024-03-01 14:45:00|19218.86|19218.86|19213.12|19213.12|19220.85|19220.85|19213.12|19213.12|0
1709304600000|2024-03-01 14:50:00|19213.08|19213.08|19200.65|19200.65|19213.08|19213.08|19200.64|19200.64|0
1709304900000|2024-03-01 14:55:00|19200.61|19200.61|19195.18|19195.18|19200.66|19200.66|19194.28|19194.28|0
1709305200000|2024-03-01 15:00:00|19195.61|19195.61|19198.4|19198.4|19206.11|19206.11|19195.61|19195.61|0
1709305500000|2024-03-01 15:05:00|19198.33|19198.33|19211.06|19211.06|19211.06|19211.06|19197.34|19197.34|0
1709305800000|2024-03-01 15:10:00|19211.1|19211.1|19235.08|19235.08|19235.08|19235.08|19210.95|19210.95|0
1709306100000|2024-03-01 15:15:00|19235.22|19235.22|19254.43|19254.43|19254.54|19254.54|19234.91|19234.91|0
1709306400000|2024-03-01 15:20:00|19254.32|19254.32|19269.59|19269.59|19270.05|19270.05|19254.32|19254.32|0
1709306700000|2024-03-01 15:25:00|19269.67|19269.67|19279.3|19279.3|19281.22|19281.22|19269.58|19269.58|0
1709307000000|2024-03-01 15:30:00|19279.35|19279.35|19282.26|19282.26|19285.88|19285.88|19276.36|19276.36|0
1709307300000|2024-03-01 15:35:00|19282.11|19282.11|19283.96|19283.96|19284.63|19284.63|19282.04|19282.04|0
1709307600000|2024-03-01 15:40:00|19283.77|19283.77|19305.23|19305.23|19305.28|19305.28|19282.97|19282.97|0
1709307900000|2024-03-01 15:45:00|19305.18|19305.18|19309.96|19309.96|19311.65|19311.65|19305.18|19305.18|0
1709308200000|2024-03-01 15:50:00|19310|19310|19313.6|19313.6|19316.15|19316.15|19307.33|19307.33|0
1709308500000|2024-03-01 15:55:00|19313.73|19313.73|19324.75|19324.75|19324.84|19324.84|19312.55|19312.55|0
1709308800000|2024-03-01 16:00:00|19324.87|19324.87|19331.65|19331.65|19332.76|19332.76|19324.87|19324.87|0
1709309100000|2024-03-01 16:05:00|19331.26|19331.26|19339.2|19339.2|19339.35|19339.35|19329.07|19329.07|0
1709309400000|2024-03-01 16:10:00|19339.31|19339.31|19334.85|19334.85|19341.9|19341.9|19334.71|19334.71|0
1709309700000|2024-03-01 16:15:00|19334.95|19334.95|19342.61|19342.61|19345.05|19345.05|19334.71|19334.71|0
1709310000000|2024-03-01 16:20:00|19342.6|19342.6|19344.07|19344.07|19344.4|19344.4|19338.62|19338.62|0
1709310300000|2024-03-01 16:25:00|19344.08|19344.08|19341.26|19341.26|19345.06|19345.06|19338.44|19338.44|0
1709540100000|2024-03-04 08:15:00|19327.68|19327.68|19328.23|19328.23|19329.44|19329.44|19319.4|19319.4|0
1709540400000|2024-03-04 08:20:00|19328.04|19328.04|19330.19|19330.19|19330.7|19330.7|19325.45|19325.45|0
1709540700000|2024-03-04 08:25:00|19330.31|19330.31|19327.4|19327.4|19332.25|19332.25|19326.49|19326.49|0
1709541000000|2024-03-04 08:30:00|19327.75|19327.75|19321.08|19321.08|19328.2|19328.2|19318.96|19318.96|0
1709541300000|2024-03-04 08:35:00|19321.17|19321.17|19315.31|19315.31|19324.95|19324.95|19314.8|19314.8|0
1709541600000|2024-03-04 08:40:00|19315.03|19315.03|19300.04|19300.04|19315.03|19315.03|19299.59|19299.59|0
1709541900000|2024-03-04 08:45:00|19300.01|19300.01|19292.52|19292.52|19301.97|19301.97|19292.07|19292.07|0
1709542200000|2024-03-04 08:50:00|19292.6|19292.6|19297.53|19297.53|19299.47|19299.47|19292.09|19292.09|0
1709542500000|2024-03-04 08:55:00|19297.54|19297.54|19291.21|19291.21|19297.87|19297.87|19290.92|19290.92|0
1709542800000|2024-03-04 09:00:00|19291.13|19291.13|19284.26|19284.26|19294.36|19294.36|19284.26|19284.26|0
1709543100000|2024-03-04 09:05:00|19284.31|19284.31|19285.2|19285.2|19285.55|19285.55|19283.54|19283.54|0
1709543400000|2024-03-04 09:10:00|19285.13|19285.13|19287.01|19287.01|19287.24|19287.24|19284.39|19284.39|0
1709543700000|2024-03-04 09:15:00|19287.37|19287.37|19292.42|19292.42|19292.42|19292.42|19286.92|19286.92|0
1709544000000|2024-03-04 09:20:00|19292.59|19292.59|19289.76|19289.76|19293.55|19293.55|19289.09|19289.09|0
1709544300000|2024-03-04 09:25:00|19289.9|19289.9|19297.3|19297.3|19297.43|19297.43|19289.53|19289.53|0
1709544600000|2024-03-04 09:30:00|19297.26|19297.26|19299.71|19299.71|19300.93|19300.93|19296.7|19296.7|0
1709544900000|2024-03-04 09:35:00|19299.6|19299.6|19301.99|19301.99|19302.3|19302.3|19299.27|19299.27|0
1709545200000|2024-03-04 09:40:00|19302|19302|19303.85|19303.85|19304.68|19304.68|19301.51|19301.51|0
1709545500000|2024-03-04 09:45:00|19303.9|19303.9|19310.7|19310.7|19310.96|19310.96|19303.61|19303.61|0
1709545800000|2024-03-04 09:50:00|19310.64|19310.64|19306.75|19306.75|19311.53|19311.53|19306.75|19306.75|0
1709546100000|2024-03-04 09:55:00|19306.67|19306.67|19306.65|19306.65|19309.08|19309.08|19306.2|19306.2|0
1709546400000|2024-03-04 10:00:00|19306.49|19306.49|19304.91|19304.91|19307.57|19307.57|19303.62|19303.62|0
1709546700000|2024-03-04 10:05:00|19304.87|19304.87|19304.96|19304.96|19305.59|19305.59|19303.89|19303.89|0
1709547000000|2024-03-04 10:10:00|19305.2|19305.2|19300.31|19300.31|19306.33|19306.33|19300.02|19300.02|0
1709547300000|2024-03-04 10:15:00|19300.2|19300.2|19301.23|19301.23|19302.44|19302.44|19299.29|19299.29|0
1709547600000|2024-03-04 10:20:00|19301.29|19301.29|19302.87|19302.87|19302.87|19302.87|19299.91|19299.91|0
1709547900000|2024-03-04 10:25:00|19302.83|19302.83|19304.08|19304.08|19305.81|19305.81|19302.7|19302.7|0
1709548200000|2024-03-04 10:30:00|19304.01|19304.01|19304.12|19304.12|19304.83|19304.83|19301.64|19301.64|0
1709548500000|2024-03-04 10:35:00|19304.29|19304.29|19304.6|19304.6|19306.78|19306.78|19304.26|19304.26|0
1709548800000|2024-03-04 10:40:00|19304.68|19304.68|19298.44|19298.44|19305.27|19305.27|19298.18|19298.18|0
1709549100000|2024-03-04 10:45:00|19298.57|19298.57|19296.59|19296.59|19300.05|19300.05|19296.49|19296.49|0
1709549400000|2024-03-04 10:50:00|19296.48|19296.48|19290.69|19290.69|19296.48|19296.48|19289.65|19289.65|0
1709549700000|2024-03-04 10:55:00|19290.54|19290.54|19293.63|19293.63|19293.72|19293.72|19290.17|19290.17|0
1709550000000|2024-03-04 11:00:00|19293.73|19293.73|19289.97|19289.97|19293.73|19293.73|19289.91|19289.91|0
1709550300000|2024-03-04 11:05:00|19289.98|19289.98|19282.91|19282.91|19290.08|19290.08|19282.91|19282.91|0
1709550600000|2024-03-04 11:10:00|19282.99|19282.99|19277.24|19277.24|19283.03|19283.03|19277.16|19277.16|0
1709550900000|2024-03-04 11:15:00|19277.19|19277.19|19271.37|19271.37|19277.32|19277.32|19271.31|19271.31|0
1709551200000|2024-03-04 11:20:00|19271.25|19271.25|19273.45|19273.45|19274.15|19274.15|19270.48|19270.48|0
1709551500000|2024-03-04 11:25:00|19273.4|19273.4|19269.51|19269.51|19274.39|19274.39|19269.16|19269.16|0
1709551800000|2024-03-04 11:30:00|19269.42|19269.42|19263.63|19263.63|19269.42|19269.42|19263.18|19263.18|0
1709552100000|2024-03-04 11:35:00|19263.6|19263.6|19259.11|19259.11|19264.13|19264.13|19258.76|19258.76|0
1709552400000|2024-03-04 11:40:00|19259.13|19259.13|19259.02|19259.02|19259.27|19259.27|19258.15|19258.15|0
1709552700000|2024-03-04 11:45:00|19258.98|19258.98|19262.22|19262.22|19262.27|19262.27|19258.72|19258.72|0
1709553000000|2024-03-04 11:50:00|19262.16|19262.16|19263.07|19263.07|19263.41|19263.41|19262.16|19262.16|0
1709553300000|2024-03-04 11:55:00|19262.86|19262.86|19261.53|19261.53|19263.25|19263.25|19260.65|19260.65|0
1709553600000|2024-03-04 12:00:00|19261.6|19261.6|19253.93|19253.93|19261.77|19261.77|19253.93|19253.93|0
1709553900000|2024-03-04 12:05:00|19253.75|19253.75|19251.65|19251.65|19254.43|19254.43|19251.12|19251.12|0
1709554200000|2024-03-04 12:10:00|19251.7|19251.7|19252.94|19252.94|19253.97|19253.97|19251.63|19251.63|0
1709554500000|2024-03-04 12:15:00|19252.88|19252.88|19251.06|19251.06|19252.94|19252.94|19250.2|19250.2|0
1709554800000|2024-03-04 12:20:00|19251.18|19251.18|19251.3|19251.3|19252.43|19252.43|19250.94|19250.94|0
1709555100000|2024-03-04 12:25:00|19251.25|19251.25|19254.15|19254.15|19254.27|19254.27|19250.4|19250.4|0
1709555400000|2024-03-04 12:30:00|19254.09|19254.09|19255.19|19255.19|19256|19256|19253.5|19253.5|0
1709555700000|2024-03-04 12:35:00|19255.11|19255.11|19254.48|19254.48|19255.17|19255.17|19251.49|19251.49|0
1709556000000|2024-03-04 12:40:00|19254.57|19254.57|19249.7|19249.7|19254.61|19254.61|19249.05|19249.05|0
1709556300000|2024-03-04 12:45:00|19249.63|19249.63|19242.77|19242.77|19249.93|19249.93|19242.77|19242.77|0
1709556600000|2024-03-04 12:50:00|19242.82|19242.82|19239.03|19239.03|19242.98|19242.98|19238.17|19238.17|0
1709556900000|2024-03-04 12:55:00|19239.23|19239.23|19240.56|19240.56|19240.56|19240.56|19238.82|19238.82|0
1709557200000|2024-03-04 13:00:00|19240.58|19240.58|19235.78|19235.78|19241.07|19241.07|19235.63|19235.63|0
1709557500000|2024-03-04 13:05:00|19235.66|19235.66|19235.18|19235.18|19235.66|19235.66|19231.99|19231.99|0
1709557800000|2024-03-04 13:10:00|19235.09|19235.09|19235.43|19235.43|19236.21|19236.21|19235.09|19235.09|0
1709558100000|2024-03-04 13:15:00|19235.18|19235.18|19233.36|19233.36|19235.99|19235.99|19232.92|19232.92|0
1709558400000|2024-03-04 13:20:00|19233.48|19233.48|19232.48|19232.48|19234.18|19234.18|19231.79|19231.79|0
1709558700000|2024-03-04 13:25:00|19232.55|19232.55|19232.06|19232.06|19233.32|19233.32|19231.55|19231.55|0
1709559000000|2024-03-04 13:30:00|19232.31|19232.31|19230.48|19230.48|19232.84|19232.84|19230.22|19230.22|0
1709559300000|2024-03-04 13:35:00|19230.64|19230.64|19231.93|19231.93|19231.93|19231.93|19227.36|19227.36|0
1709559600000|2024-03-04 13:40:00|19231.98|19231.98|19236.52|19236.52|19236.52|19236.52|19231.43|19231.43|0
1709559900000|2024-03-04 13:45:00|19236.55|19236.55|19233.35|19233.35|19236.55|19236.55|19233.35|19233.35|0
1709560200000|2024-03-04 13:50:00|19233.43|19233.43|19242.39|19242.39|19242.39|19242.39|19233.17|19233.17|0
1709560500000|2024-03-04 13:55:00|19242.41|19242.41|19251.6|19251.6|19252.39|19252.39|19242.41|19242.41|0
1709560800000|2024-03-04 14:00:00|19251.7|19251.7|19247.65|19247.65|19251.75|19251.75|19247.57|19247.57|0
1709561100000|2024-03-04 14:05:00|19247.58|19247.58|19244.19|19244.19|19247.58|19247.58|19243.9|19243.9|0
1709561400000|2024-03-04 14:10:00|19244.4|19244.4|19232.69|19232.69|19245.08|19245.08|19232.39|19232.39|0
1709561700000|2024-03-04 14:15:00|19232.63|19232.63|19232.33|19232.33|19234.28|19234.28|19232.33|19232.33|0
1709562000000|2024-03-04 14:20:00|19232.25|19232.25|19232.98|19232.98|19232.98|19232.98|19229.63|19229.63|0
1709562300000|2024-03-04 14:25:00|19233.04|19233.04|19238.67|19238.67|19238.77|19238.77|19233.04|19233.04|0
1709562600000|2024-03-04 14:30:00|19238.91|19238.91|19245.05|19245.05|19246.48|19246.48|19238.76|19238.76|0
1709562900000|2024-03-04 14:35:00|19245.19|19245.19|19239.47|19239.47|19245.79|19245.79|19238.18|19238.18|0
1709563200000|2024-03-04 14:40:00|19239.66|19239.66|19238.7|19238.7|19242.05|19242.05|19238.62|19238.62|0
1709563500000|2024-03-04 14:45:00|19239.01|19239.01|19236.66|19236.66|19240.55|19240.55|19236.42|19236.42|0
1709563800000|2024-03-04 14:50:00|19236.42|19236.42|19231.28|19231.28|19236.58|19236.58|19230.61|19230.61|0
1709564100000|2024-03-04 14:55:00|19231.05|19231.05|19234.15|19234.15|19234.15|19234.15|19230.23|19230.23|0
1709564400000|2024-03-04 15:00:00|19234.11|19234.11|19228.58|19228.58|19234.98|19234.98|19228.12|19228.12|0
1709564700000|2024-03-04 15:05:00|19228.55|19228.55|19215.06|19215.06|19228.95|19228.95|19214.68|19214.68|0
1709565000000|2024-03-04 15:10:00|19215.01|19215.01|19206.6|19206.6|19215.01|19215.01|19206.6|19206.6|0
1709565300000|2024-03-04 15:15:00|19206.68|19206.68|19197.67|19197.67|19206.72|19206.72|19197.31|19197.31|0
1709565600000|2024-03-04 15:20:00|19197.78|19197.78|19202.69|19202.69|19203.17|19203.17|19197.28|19197.28|0
1709565900000|2024-03-04 15:25:00|19202.88|19202.88|19205|19205|19206.91|19206.91|19202.88|19202.88|0
1709566200000|2024-03-04 15:30:00|19205.11|19205.11|19216.31|19216.31|19216.31|19216.31|19204.76|19204.76|0
1709566500000|2024-03-04 15:35:00|19216.4|19216.4|19219.44|19219.44|19219.66|19219.66|19216.06|19216.06|0
1709566800000|2024-03-04 15:40:00|19219.63|19219.63|19217.2|19217.2|19221.46|19221.46|19216.18|19216.18|0
1709567100000|2024-03-04 15:45:00|19217.14|19217.14|19216.69|19216.69|19217.45|19217.45|19215.39|19215.39|0
1709567400000|2024-03-04 15:50:00|19216.66|19216.66|19222.84|19222.84|19223.24|19223.24|19216.66|19216.66|0
1709567700000|2024-03-04 15:55:00|19222.93|19222.93|19226.37|19226.37|19227.2|19227.2|19222.81|19222.81|0
1709568000000|2024-03-04 16:00:00|19226.21|19226.21|19235.27|19235.27|19235.27|19235.27|19225.75|19225.75|0
1709568300000|2024-03-04 16:05:00|19235.57|19235.57|19242.29|19242.29|19242.3|19242.3|19235.35|19235.35|0
1709568600000|2024-03-04 16:10:00|19242.34|19242.34|19246.35|19246.35|19247.6|19247.6|19242.34|19242.34|0
1709568900000|2024-03-04 16:15:00|19246.5|19246.5|19241.3|19241.3|19247.23|19247.23|19239.31|19239.31|0
1709569200000|2024-03-04 16:20:00|19241.5|19241.5|19242.04|19242.04|19243.66|19243.66|19240.52|19240.52|0
1709569500000|2024-03-04 16:25:00|19242.2|19242.2|19245.38|19245.38|19246.53|19246.53|19240|19240|0
1709626500000|2024-03-05 08:15:00|19228.38|19228.38|19241.33|19241.33|19241.38|19241.38|19227.61|19227.61|0
1709626800000|2024-03-05 08:20:00|19241.54|19241.54|19241.99|19241.99|19245.51|19245.51|19239.15|19239.15|0
1709627100000|2024-03-05 08:25:00|19241.8|19241.8|19249.72|19249.72|19250.34|19250.34|19241.37|19241.37|0
1709627400000|2024-03-05 08:30:00|19249.93|19249.93|19252.27|19252.27|19258.32|19258.32|19249.7|19249.7|0
1709627700000|2024-03-05 08:35:00|19252.38|19252.38|19255.34|19255.34|19256.88|19256.88|19249.45|19249.45|0
1709628000000|2024-03-05 08:40:00|19255.18|19255.18|19255.17|19255.17|19256.67|19256.67|19252.82|19252.82|0
1709628300000|2024-03-05 08:45:00|19255.3|19255.3|19251.93|19251.93|19258.7|19258.7|19251.93|19251.93|0
1709628600000|2024-03-05 08:50:00|19252|19252|19254.56|19254.56|19256.37|19256.37|19252|19252|0
1709628900000|2024-03-05 08:55:00|19254.67|19254.67|19243.93|19243.93|19254.67|19254.67|19243.93|19243.93|0
1709629200000|2024-03-05 09:00:00|19243.98|19243.98|19253.29|19253.29|19255.22|19255.22|19243.66|19243.66|0
1709629500000|2024-03-05 09:05:00|19253.37|19253.37|19266.09|19266.09|19266.09|19266.09|19252.87|19252.87|0
1709629800000|2024-03-05 09:10:00|19266.16|19266.16|19269.76|19269.76|19270.59|19270.59|19266.16|19266.16|0
1709630100000|2024-03-05 09:15:00|19269.87|19269.87|19276.04|19276.04|19276.69|19276.69|19269.72|19269.72|0
1709630400000|2024-03-05 09:20:00|19276.07|19276.07|19273.34|19273.34|19276.07|19276.07|19272.84|19272.84|0
1709630700000|2024-03-05 09:25:00|19273.46|19273.46|19280.52|19280.52|19281.09|19281.09|19272.21|19272.21|0
1709631000000|2024-03-05 09:30:00|19280.33|19280.33|19296.43|19296.43|19298.33|19298.33|19280.33|19280.33|0
1709631300000|2024-03-05 09:35:00|19296.46|19296.46|19294.96|19294.96|19296.46|19296.46|19290.43|19290.43|0
1709631600000|2024-03-05 09:40:00|19295.04|19295.04|19294.42|19294.42|19295.25|19295.25|19292.26|19292.26|0
1709631900000|2024-03-05 09:45:00|19294.53|19294.53|19292.19|19292.19|19295.18|19295.18|19291.3|19291.3|0
1709632200000|2024-03-05 09:50:00|19292.12|19292.12|19290.03|19290.03|19292.92|19292.92|19289.82|19289.82|0
1709632500000|2024-03-05 09:55:00|19290.22|19290.22|19297.07|19297.07|19299.04|19299.04|19289.58|19289.58|0
1709632800000|2024-03-05 10:00:00|19297.33|19297.33|19297.54|19297.54|19301.6|19301.6|19296.52|19296.52|0
1709633100000|2024-03-05 10:05:00|19297.39|19297.39|19295.35|19295.35|19297.4|19297.4|19291.73|19291.73|0
1709633400000|2024-03-05 10:10:00|19295.15|19295.15|19291.04|19291.04|19296.17|19296.17|19290.48|19290.48|0
1709633700000|2024-03-05 10:15:00|19290.93|19290.93|19299.49|19299.49|19299.8|19299.8|19290.93|19290.93|0
1709634000000|2024-03-05 10:20:00|19299.53|19299.53|19300.36|19300.36|19300.45|19300.45|19298.61|19298.61|0
1709634300000|2024-03-05 10:25:00|19300.49|19300.49|19299.32|19299.32|19303.58|19303.58|19299.17|19299.17|0
1709634600000|2024-03-05 10:30:00|19299.36|19299.36|19299.86|19299.86|19300.9|19300.9|19296.29|19296.29|0
1709634900000|2024-03-05 10:35:00|19299.69|19299.69|19301.67|19301.67|19301.84|19301.84|19298.54|19298.54|0
1709635200000|2024-03-05 10:40:00|19301.86|19301.86|19301.43|19301.43|19303.8|19303.8|19301.39|19301.39|0
1709635500000|2024-03-05 10:45:00|19301.14|19301.14|19298.65|19298.65|19301.42|19301.42|19297.44|19297.44|0
1709635800000|2024-03-05 10:50:00|19298.74|19298.74|19294.35|19294.35|19299.97|19299.97|19294.09|19294.09|0
1709636100000|2024-03-05 10:55:00|19294.46|19294.46|19295.07|19295.07|19295.84|19295.84|19293.36|19293.36|0
1709636400000|2024-03-05 11:00:00|19294.91|19294.91|19296.4|19296.4|19297.16|19297.16|19293.96|19293.96|0
1709636700000|2024-03-05 11:05:00|19296.3|19296.3|19294.77|19294.77|19296.3|19296.3|19292.13|19292.13|0
1709637000000|2024-03-05 11:10:00|19294.71|19294.71|19290.54|19290.54|19295|19295|19290.5|19290.5|0
1709637300000|2024-03-05 11:15:00|19290.51|19290.51|19294.87|19294.87|19295.05|19295.05|19288.3|19288.3|0
1709637600000|2024-03-05 11:20:00|19295.03|19295.03|19296.12|19296.12|19296.12|19296.12|19293.83|19293.83|0
1709637900000|2024-03-05 11:25:00|19296|19296|19293.9|19293.9|19296|19296|19291.63|19291.63|0
1709638200000|2024-03-05 11:30:00|19294.03|19294.03|19287.45|19287.45|19294.78|19294.78|19287.36|19287.36|0
1709638500000|2024-03-05 11:35:00|19287.52|19287.52|19281.4|19281.4|19287.73|19287.73|19280.35|19280.35|0
1709638800000|2024-03-05 11:40:00|19281.33|19281.33|19278.72|19278.72|19281.35|19281.35|19278.4|19278.4|0
1709639100000|2024-03-05 11:45:00|19278.64|19278.64|19279.51|19279.51|19279.51|19279.51|19277.12|19277.12|0
1709639400000|2024-03-05 11:50:00|19279.7|19279.7|19279.74|19279.74|19280.3|19280.3|19278.42|19278.42|0
1709639700000|2024-03-05 11:55:00|19279.61|19279.61|19279.73|19279.73|19280.07|19280.07|19278.12|19278.12|0
1709640000000|2024-03-05 12:00:00|19279.96|19279.96|19273.97|19273.97|19280.92|19280.92|19273.28|19273.28|0
1709640300000|2024-03-05 12:05:00|19274.02|19274.02|19278.48|19278.48|19278.67|19278.67|19273.77|19273.77|0
1709640600000|2024-03-05 12:10:00|19278.62|19278.62|19280.95|19280.95|19281.81|19281.81|19278.4|19278.4|0
1709640900000|2024-03-05 12:15:00|19280.84|19280.84|19283.55|19283.55|19284.22|19284.22|19280.59|19280.59|0
1709641200000|2024-03-05 12:20:00|19283.56|19283.56|19285.02|19285.02|19285.08|19285.08|19283.28|19283.28|0
1709641500000|2024-03-05 12:25:00|19285.12|19285.12|19289.21|19289.21|19289.62|19289.62|19285|19285|0
1709641800000|2024-03-05 12:30:00|19289.14|19289.14|19287.38|19287.38|19289.68|19289.68|19286.52|19286.52|0
1709642100000|2024-03-05 12:35:00|19287.41|19287.41|19290.69|19290.69|19290.69|19290.69|19287.02|19287.02|0
1709642400000|2024-03-05 12:40:00|19290.67|19290.67|19289.78|19289.78|19291.85|19291.85|19289.18|19289.18|0
1709642700000|2024-03-05 12:45:00|19289.95|19289.95|19284.19|19284.19|19289.95|19289.95|19283.48|19283.48|0
1709643000000|2024-03-05 12:50:00|19284.11|19284.11|19284.21|19284.21|19284.71|19284.71|19283.2|19283.2|0
1709643300000|2024-03-05 12:55:00|19284.24|19284.24|19283.77|19283.77|19284.96|19284.96|19282.23|19282.23|0
1709643600000|2024-03-05 13:00:00|19283.82|19283.82|19287.13|19287.13|19287.48|19287.48|19283.66|19283.66|0
1709643900000|2024-03-05 13:05:00|19287.04|19287.04|19286.08|19286.08|19287.13|19287.13|19285.31|19285.31|0
1709644200000|2024-03-05 13:10:00|19286.02|19286.02|19293.81|19293.81|19293.92|19293.92|19285.35|19285.35|0
1709644500000|2024-03-05 13:15:00|19293.85|19293.85|19301.25|19301.25|19301.25|19301.25|19293.85|19293.85|0
1709644800000|2024-03-05 13:20:00|19301.17|19301.17|19303.79|19303.79|19303.96|19303.96|19299.74|19299.74|0
1709645100000|2024-03-05 13:25:00|19303.67|19303.67|19308.93|19308.93|19309.37|19309.37|19303.67|19303.67|0
1709645400000|2024-03-05 13:30:00|19308.84|19308.84|19312.13|19312.13|19312.13|19312.13|19308.07|19308.07|0
1709645700000|2024-03-05 13:35:00|19312.19|19312.19|19317.03|19317.03|19317.44|19317.44|19311.63|19311.63|0
1709646000000|2024-03-05 13:40:00|19317|19317|19319.16|19319.16|19319.16|19319.16|19313.4|19313.4|0
1709646300000|2024-03-05 13:45:00|19319.25|19319.25|19323.5|19323.5|19323.71|19323.71|19319.25|19319.25|0
1709646600000|2024-03-05 13:50:00|19323.65|19323.65|19325.91|19325.91|19327.12|19327.12|19323.64|19323.64|0
1709646900000|2024-03-05 13:55:00|19325.81|19325.81|19316.73|19316.73|19326.06|19326.06|19316.73|19316.73|0
1709647200000|2024-03-05 14:00:00|19316.58|19316.58|19313.33|19313.33|19316.58|19316.58|19312.45|19312.45|0
1709647500000|2024-03-05 14:05:00|19313.26|19313.26|19310.11|19310.11|19313.26|19313.26|19308.58|19308.58|0
1709647800000|2024-03-05 14:10:00|19309.89|19309.89|19303.67|19303.67|19310|19310|19303.48|19303.48|0
1709648100000|2024-03-05 14:15:00|19303.82|19303.82|19300.2|19300.2|19304.23|19304.23|19299.51|19299.51|0
1709648400000|2024-03-05 14:20:00|19300.24|19300.24|19301.81|19301.81|19301.82|19301.82|19299.32|19299.32|0
1709648700000|2024-03-05 14:25:00|19301.73|19301.73|19298.82|19298.82|19301.73|19301.73|19296.83|19296.83|0
1709649000000|2024-03-05 14:30:00|19298.73|19298.73|19298.58|19298.58|19303.21|19303.21|19297.34|19297.34|0
1709649300000|2024-03-05 14:35:00|19298.43|19298.43|19296.74|19296.74|19298.43|19298.43|19295.08|19295.08|0
1709649600000|2024-03-05 14:40:00|19296.53|19296.53|19306.81|19306.81|19307.61|19307.61|19296.52|19296.52|0
1709649900000|2024-03-05 14:45:00|19306.68|19306.68|19297.78|19297.78|19306.68|19306.68|19297.48|19297.48|0
1709650200000|2024-03-05 14:50:00|19297.75|19297.75|19302.74|19302.74|19302.88|19302.88|19297.41|19297.41|0
1709650500000|2024-03-05 14:55:00|19302.83|19302.83|19305.92|19305.92|19306.95|19306.95|19302.13|19302.13|0
1709650800000|2024-03-05 15:00:00|19305.99|19305.99|19308.23|19308.23|19309.44|19309.44|19304.17|19304.17|0
1709651100000|2024-03-05 15:05:00|19307.92|19307.92|19300.59|19300.59|19308.33|19308.33|19300.15|19300.15|0
1709651400000|2024-03-05 15:10:00|19300.51|19300.51|19298.45|19298.45|19300.51|19300.51|19297.33|19297.33|0
1709651700000|2024-03-05 15:15:00|19298.39|19298.39|19284.26|19284.26|19299.51|19299.51|19284.08|19284.08|0
1709652000000|2024-03-05 15:20:00|19284.23|19284.23|19279.62|19279.62|19285.06|19285.06|19279.33|19279.33|0
1709652300000|2024-03-05 15:25:00|19279.69|19279.69|19275.38|19275.38|19279.69|19279.69|19274.13|19274.13|0
1709652600000|2024-03-05 15:30:00|19275.37|19275.37|19271.05|19271.05|19276.08|19276.08|19270.88|19270.88|0
1709652900000|2024-03-05 15:35:00|19271.02|19271.02|19269.58|19269.58|19272.87|19272.87|19269.5|19269.5|0
1709653200000|2024-03-05 15:40:00|19269.63|19269.63|19276.69|19276.69|19279.63|19279.63|19269.14|19269.14|0
1709653500000|2024-03-05 15:45:00|19276.64|19276.64|19276.99|19276.99|19279.12|19279.12|19275.73|19275.73|0
1709653800000|2024-03-05 15:50:00|19276.97|19276.97|19278.57|19278.57|19278.65|19278.65|19274.72|19274.72|0
1709654100000|2024-03-05 15:55:00|19278.59|19278.59|19279.95|19279.95|19281.9|19281.9|19278.51|19278.51|0
1709654400000|2024-03-05 16:00:00|19280.07|19280.07|19288.54|19288.54|19288.81|19288.81|19279.98|19279.98|0
1709654700000|2024-03-05 16:05:00|19288.61|19288.61|19289.63|19289.63|19293.58|19293.58|19286.37|19286.37|0
1709655000000|2024-03-05 16:10:00|19289.55|19289.55|19285.84|19285.84|19289.58|19289.58|19279.57|19279.57|0
1709655300000|2024-03-05 16:15:00|19285.74|19285.74|19280.18|19280.18|19286.54|19286.54|19278.99|19278.99|0
1709655600000|2024-03-05 16:20:00|19280.38|19280.38|19272.96|19272.96|19280.7|19280.7|19271.4|19271.4|0
1709655900000|2024-03-05 16:25:00|19273.11|19273.11|19275.52|19275.52|19275.82|19275.82|19267.82|19267.82|0
1709712900000|2024-03-06 08:15:00|19374.95|19374.95|19365.96|19365.96|19376.77|19376.77|19365.43|19365.43|0
1709713200000|2024-03-06 08:20:00|19366.1|19366.1|19365.31|19365.31|19369.66|19369.66|19365.31|19365.31|0
1709713500000|2024-03-06 08:25:00|19365.42|19365.42|19370.12|19370.12|19371.79|19371.79|19365.42|19365.42|0
1709713800000|2024-03-06 08:30:00|19369.53|19369.53|19371.56|19371.56|19373.73|19373.73|19368.22|19368.22|0
1709714100000|2024-03-06 08:35:00|19371.48|19371.48|19390.34|19390.34|19390.77|19390.77|19371.27|19371.27|0
1709714400000|2024-03-06 08:40:00|19390.79|19390.79|19390.34|19390.34|19392.78|19392.78|19387.78|19387.78|0
1709714700000|2024-03-06 08:45:00|19390.14|19390.14|19390.98|19390.98|19391.03|19391.03|19386.34|19386.34|0
1709715000000|2024-03-06 08:50:00|19391.07|19391.07|19390.56|19390.56|19394.22|19394.22|19390.56|19390.56|0
1709715300000|2024-03-06 08:55:00|19390.41|19390.41|19381.31|19381.31|19390.46|19390.46|19380.07|19380.07|0
1709715600000|2024-03-06 09:00:00|19382.06|19382.06|19394.64|19394.64|19395.25|19395.25|19382.06|19382.06|0
1709715900000|2024-03-06 09:05:00|19394.55|19394.55|19397.12|19397.12|19398.27|19398.27|19394.55|19394.55|0
1709716200000|2024-03-06 09:10:00|19397.2|19397.2|19393.96|19393.96|19397.66|19397.66|19393.96|19393.96|0
1709716500000|2024-03-06 09:15:00|19393.56|19393.56|19396.45|19396.45|19396.45|19396.45|19391.87|19391.87|0
1709716800000|2024-03-06 09:20:00|19396.39|19396.39|19398.42|19398.42|19399.47|19399.47|19395.66|19395.66|0
1709717100000|2024-03-06 09:25:00|19398.26|19398.26|19403.14|19403.14|19403.14|19403.14|19395.93|19395.93|0
1709717400000|2024-03-06 09:30:00|19403.18|19403.18|19408.66|19408.66|19410.12|19410.12|19403.18|19403.18|0
1709717700000|2024-03-06 09:35:00|19408.62|19408.62|19404.85|19404.85|19409.7|19409.7|19403.77|19403.77|0
1709718000000|2024-03-06 09:40:00|19404.68|19404.68|19408.62|19408.62|19408.62|19408.62|19403.08|19403.08|0
1709718300000|2024-03-06 09:45:00|19408.58|19408.58|19404.93|19404.93|19411.05|19411.05|19404.4|19404.4|0
1709718600000|2024-03-06 09:50:00|19404.83|19404.83|19407.94|19407.94|19408.25|19408.25|19403.95|19403.95|0
1709718900000|2024-03-06 09:55:00|19408.1|19408.1|19412.48|19412.48|19412.65|19412.65|19408|19408|0
1709719200000|2024-03-06 10:00:00|19412.52|19412.52|19410.99|19410.99|19414.29|19414.29|19410.82|19410.82|0
1709719500000|2024-03-06 10:05:00|19410.94|19410.94|19417.26|19417.26|19417.29|19417.29|19409.67|19409.67|0
1709719800000|2024-03-06 10:10:00|19417.1|19417.1|19413.45|19413.45|19417.88|19417.88|19413.17|19413.17|0
1709720100000|2024-03-06 10:15:00|19413.28|19413.28|19415.6|19415.6|19416.4|19416.4|19413.2|19413.2|0
1709720400000|2024-03-06 10:20:00|19415.3|19415.3|19412.63|19412.63|19416.68|19416.68|19412.52|19412.52|0
1709720700000|2024-03-06 10:25:00|19412.53|19412.53|19413.49|19413.49|19413.96|19413.96|19411.63|19411.63|0
1709721000000|2024-03-06 10:30:00|19413.42|19413.42|19412.17|19412.17|19417.72|19417.72|19412.07|19412.07|0
1709721300000|2024-03-06 10:35:00|19412.23|19412.23|19416.21|19416.21|19416.42|19416.42|19411.24|19411.24|0
1709721600000|2024-03-06 10:40:00|19416.15|19416.15|19412.84|19412.84|19417.4|19417.4|19412.68|19412.68|0
1709721900000|2024-03-06 10:45:00|19412.76|19412.76|19414.78|19414.78|19415.11|19415.11|19412.04|19412.04|0
1709722200000|2024-03-06 10:50:00|19414.68|19414.68|19414.49|19414.49|19416.81|19416.81|19413.71|19413.71|0
1709722500000|2024-03-06 10:55:00|19414.46|19414.46|19412.8|19412.8|19414.46|19414.46|19412.38|19412.38|0
1709722800000|2024-03-06 11:00:00|19412.74|19412.74|19416.86|19416.86|19416.86|19416.86|19411.91|19411.91|0
1709723100000|2024-03-06 11:05:00|19416.8|19416.8|19415.58|19415.58|19416.8|19416.8|19414.07|19414.07|0
1709723400000|2024-03-06 11:10:00|19415.2|19415.2|19416.47|19416.47|19416.98|19416.98|19415.11|19415.11|0
1709723700000|2024-03-06 11:15:00|19416.51|19416.51|19417.83|19417.83|19419.74|19419.74|19415.67|19415.67|0
1709724000000|2024-03-06 11:20:00|19417.61|19417.61|19414.54|19414.54|19417.65|19417.65|19414.38|19414.38|0
1709724300000|2024-03-06 11:25:00|19414.58|19414.58|19416.96|19416.96|19417.29|19417.29|19414.52|19414.52|0
1709724600000|2024-03-06 11:30:00|19417|19417|19419.12|19419.12|19422.83|19422.83|19416.94|19416.94|0
1709724900000|2024-03-06 11:35:00|19418.99|19418.99|19420.28|19420.28|19420.63|19420.63|19417.12|19417.12|0
1709725200000|2024-03-06 11:40:00|19420.12|19420.12|19420.41|19420.41|19420.96|19420.96|19419.42|19419.42|0
1709725500000|2024-03-06 11:45:00|19420.43|19420.43|19423.16|19423.16|19424.74|19424.74|19420.43|19420.43|0
1709725800000|2024-03-06 11:50:00|19423.35|19423.35|19415.32|19415.32|19424.01|19424.01|19415.3|19415.3|0
1709726100000|2024-03-06 11:55:00|19415.33|19415.33|19417.48|19417.48|19417.54|19417.54|19413.7|19413.7|0
1709726400000|2024-03-06 12:00:00|19417.47|19417.47|19427.25|19427.25|19428.81|19428.81|19417.03|19417.03|0
1709726700000|2024-03-06 12:05:00|19427.2|19427.2|19428.27|19428.27|19428.38|19428.38|19426.08|19426.08|0
1709727000000|2024-03-06 12:10:00|19428.38|19428.38|19432.98|19432.98|19433.36|19433.36|19428.13|19428.13|0
1709727300000|2024-03-06 12:15:00|19432.94|19432.94|19429.87|19429.87|19433.23|19433.23|19428.84|19428.84|0
1709727600000|2024-03-06 12:20:00|19429.9|19429.9|19427.6|19427.6|19430.33|19430.33|19427.33|19427.33|0
1709727900000|2024-03-06 12:25:00|19427.52|19427.52|19426.64|19426.64|19428.51|19428.51|19426.48|19426.48|0
1709728200000|2024-03-06 12:30:00|19426.6|19426.6|19430.03|19430.03|19431.45|19431.45|19426.6|19426.6|0
1709728500000|2024-03-06 12:35:00|19429.87|19429.87|19435.79|19435.79|19436.25|19436.25|19429.87|19429.87|0
1709728800000|2024-03-06 12:40:00|19435.74|19435.74|19442.83|19442.83|19443.28|19443.28|19435.74|19435.74|0
1709729100000|2024-03-06 12:45:00|19442.92|19442.92|19441.1|19441.1|19443.8|19443.8|19439.15|19439.15|0
1709729400000|2024-03-06 12:50:00|19441.05|19441.05|19442.95|19442.95|19443.28|19443.28|19438.64|19438.64|0
1709729700000|2024-03-06 12:55:00|19443.01|19443.01|19443.91|19443.91|19444.53|19444.53|19442.85|19442.85|0
1709730000000|2024-03-06 13:00:00|19443.88|19443.88|19480.69|19480.69|19495.76|19495.76|19442.07|19442.07|0
1709730300000|2024-03-06 13:05:00|19480.59|19480.59|19473.54|19473.54|19480.68|19480.68|19473.49|19473.49|0
1709730600000|2024-03-06 13:10:00|19473.45|19473.45|19476.6|19476.6|19476.85|19476.85|19473.28|19473.28|0
1709730900000|2024-03-06 13:15:00|19476.84|19476.84|19477.83|19477.83|19479.68|19479.68|19476.84|19476.84|0
1709731200000|2024-03-06 13:20:00|19478.07|19478.07|19485|19485|19485|19485|19477.41|19477.41|0
1709731500000|2024-03-06 13:25:00|19484.8|19484.8|19493.08|19493.08|19493.74|19493.74|19484.8|19484.8|0
1709731800000|2024-03-06 13:30:00|19493|19493|19492.1|19492.1|19493.62|19493.62|19489.43|19489.43|0
1709732100000|2024-03-06 13:35:00|19492.28|19492.28|19499.14|19499.14|19500.65|19500.65|19492.28|19492.28|0
1709732400000|2024-03-06 13:40:00|19499.23|19499.23|19503.93|19503.93|19504.46|19504.46|19498.14|19498.14|0
1709732700000|2024-03-06 13:45:00|19503.7|19503.7|19502.91|19502.91|19503.7|19503.7|19500.59|19500.59|0
1709733000000|2024-03-06 13:50:00|19502.84|19502.84|19509.86|19509.86|19510.56|19510.56|19502.76|19502.76|0
1709733300000|2024-03-06 13:55:00|19509.91|19509.91|19516.22|19516.22|19516.22|19516.22|19509.06|19509.06|0
1709733600000|2024-03-06 14:00:00|19516.07|19516.07|19516.14|19516.14|19517.94|19517.94|19515.24|19515.24|0
1709733900000|2024-03-06 14:05:00|19516.33|19516.33|19517.6|19517.6|19518.58|19518.58|19515.07|19515.07|0
1709734200000|2024-03-06 14:10:00|19517.72|19517.72|19527.16|19527.16|19528.15|19528.15|19517.72|19517.72|0
1709734500000|2024-03-06 14:15:00|19527.13|19527.13|19529.62|19529.62|19530.85|19530.85|19526.61|19526.61|0
1709734800000|2024-03-06 14:20:00|19529.87|19529.87|19533.98|19533.98|19534.03|19534.03|19526.25|19526.25|0
1709735100000|2024-03-06 14:25:00|19533.89|19533.89|19541.95|19541.95|19542.1|19542.1|19532.96|19532.96|0
1709735400000|2024-03-06 14:30:00|19542.02|19542.02|19539.45|19539.45|19546.78|19546.78|19538.96|19538.96|0
1709735700000|2024-03-06 14:35:00|19539.31|19539.31|19524.81|19524.81|19539.52|19539.52|19524.81|19524.81|0
1709736000000|2024-03-06 14:40:00|19524.64|19524.64|19518.36|19518.36|19525.82|19525.82|19517.47|19517.47|0
1709736300000|2024-03-06 14:45:00|19518.22|19518.22|19524.3|19524.3|19525.39|19525.39|19518.01|19518.01|0
1709736600000|2024-03-06 14:50:00|19524.42|19524.42|19532.75|19532.75|19532.91|19532.91|19523.35|19523.35|0
1709736900000|2024-03-06 14:55:00|19532.92|19532.92|19527.21|19527.21|19534.71|19534.71|19527.21|19527.21|0
1709737200000|2024-03-06 15:00:00|19527.1|19527.1|19513.52|19513.52|19527.66|19527.66|19513.36|19513.36|0
1709737500000|2024-03-06 15:05:00|19513.46|19513.46|19491.85|19491.85|19513.51|19513.51|19491.67|19491.67|0
1709737800000|2024-03-06 15:10:00|19491.82|19491.82|19487.28|19487.28|19491.97|19491.97|19487.28|19487.28|0
1709738100000|2024-03-06 15:15:00|19487.17|19487.17|19487.42|19487.42|19490.07|19490.07|19486.45|19486.45|0
1709738400000|2024-03-06 15:20:00|19487.44|19487.44|19485.47|19485.47|19488.93|19488.93|19484.21|19484.21|0
1709738700000|2024-03-06 15:25:00|19485.49|19485.49|19479.5|19479.5|19485.49|19485.49|19478.84|19478.84|0
1709739000000|2024-03-06 15:30:00|19479.43|19479.43|19479.51|19479.51|19480.49|19480.49|19477.38|19477.38|0
1709739300000|2024-03-06 15:35:00|19479.34|19479.34|19476.9|19476.9|19481.81|19481.81|19476.64|19476.64|0
1709739600000|2024-03-06 15:40:00|19476.73|19476.73|19473.66|19473.66|19476.84|19476.84|19471.42|19471.42|0
1709739900000|2024-03-06 15:45:00|19473.63|19473.63|19470.63|19470.63|19476.05|19476.05|19470.61|19470.61|0
1709740200000|2024-03-06 15:50:00|19470.67|19470.67|19471.14|19471.14|19472.38|19472.38|19468.91|19468.91|0
1709740500000|2024-03-06 15:55:00|19470.85|19470.85|19466.56|19466.56|19470.85|19470.85|19466.31|19466.31|0
1709740800000|2024-03-06 16:00:00|19466.4|19466.4|19466.17|19466.17|19468.51|19468.51|19465.64|19465.64|0
1709741100000|2024-03-06 16:05:00|19466.35|19466.35|19458|19458|19466.41|19466.41|19457.99|19457.99|0
1709741400000|2024-03-06 16:10:00|19457.93|19457.93|19457.92|19457.92|19462.01|19462.01|19457.7|19457.7|0
1709741700000|2024-03-06 16:15:00|19458.05|19458.05|19461.75|19461.75|19461.92|19461.92|19456.78|19456.78|0
1709742000000|2024-03-06 16:20:00|19461.73|19461.73|19468.33|19468.33|19468.9|19468.9|19460.51|19460.51|0
1709742300000|2024-03-06 16:25:00|19468.38|19468.38|19476.99|19476.99|19477.57|19477.57|19466.59|19466.59|0
1709799300000|2024-03-07 08:15:00|19488.99|19488.99|19481.38|19481.38|19490.2|19490.2|19480.44|19480.44|0
1709799600000|2024-03-07 08:20:00|19481.29|19481.29|19491.71|19491.71|19492.18|19492.18|19478.52|19478.52|0
1709799900000|2024-03-07 08:25:00|19491.69|19491.69|19502.44|19502.44|19502.44|19502.44|19491.69|19491.69|0
1709800200000|2024-03-07 08:30:00|19502.31|19502.31|19512.64|19512.64|19514.84|19514.84|19501.38|19501.38|0
1709800500000|2024-03-07 08:35:00|19512.88|19512.88|19512.13|19512.13|19517.88|19517.88|19511.81|19511.81|0
1709800800000|2024-03-07 08:40:00|19512.06|19512.06|19517.91|19517.91|19519.38|19519.38|19509.52|19509.52|0
1709801100000|2024-03-07 08:45:00|19517.84|19517.84|19519.36|19519.36|19521.07|19521.07|19516.87|19516.87|0
1709801400000|2024-03-07 08:50:00|19519.59|19519.59|19527.72|19527.72|19528.71|19528.71|19519.53|19519.53|0
1709801700000|2024-03-07 08:55:00|19527.89|19527.89|19521.47|19521.47|19528.14|19528.14|19521.04|19521.04|0
1709802000000|2024-03-07 09:00:00|19521.33|19521.33|19522.14|19522.14|19522.27|19522.27|19515.8|19515.8|0
1709802300000|2024-03-07 09:05:00|19522.18|19522.18|19522.24|19522.24|19526.25|19526.25|19521.73|19521.73|0
1709802600000|2024-03-07 09:10:00|19522.31|19522.31|19515.52|19515.52|19523.49|19523.49|19515.05|19515.05|0
1709802900000|2024-03-07 09:15:00|19514.97|19514.97|19517.1|19517.1|19518.35|19518.35|19514.4|19514.4|0
1709803200000|2024-03-07 09:20:00|19517.79|19517.79|19523.73|19523.73|19523.73|19523.73|19517.79|19517.79|0
1709803500000|2024-03-07 09:25:00|19523.96|19523.96|19526.63|19526.63|19526.69|19526.69|19523.56|19523.56|0
1709803800000|2024-03-07 09:30:00|19526.87|19526.87|19532.72|19532.72|19534.29|19534.29|19526.87|19526.87|0
1709804100000|2024-03-07 09:35:00|19533.18|19533.18|19540.04|19540.04|19540.55|19540.55|19533.1|19533.1|0
1709804400000|2024-03-07 09:40:00|19540.12|19540.12|19554.91|19554.91|19554.91|19554.91|19539.78|19539.78|0
1709804700000|2024-03-07 09:45:00|19554.73|19554.73|19565.98|19565.98|19566.09|19566.09|19554.73|19554.73|0
1709805000000|2024-03-07 09:50:00|19566.09|19566.09|19570.65|19570.65|19570.74|19570.74|19565.57|19565.57|0
1709805300000|2024-03-07 09:55:00|19570.54|19570.54|19575.46|19575.46|19577.08|19577.08|19570.15|19570.15|0
1709805600000|2024-03-07 10:00:00|19575.43|19575.43|19580.16|19580.16|19580.31|19580.31|19575.38|19575.38|0
1709805900000|2024-03-07 10:05:00|19580.07|19580.07|19588.41|19588.41|19588.69|19588.69|19576.59|19576.59|0
1709806200000|2024-03-07 10:10:00|19588.37|19588.37|19589.7|19589.7|19590.87|19590.87|19587.21|19587.21|0
1709806500000|2024-03-07 10:15:00|19589.65|19589.65|19596.25|19596.25|19596.53|19596.53|19588.48|19588.48|0
1709806800000|2024-03-07 10:20:00|19596.2|19596.2|19593.42|19593.42|19596.2|19596.2|19592.99|19592.99|0
1709807100000|2024-03-07 10:25:00|19593.62|19593.62|19593.5|19593.5|19594.39|19594.39|19591.57|19591.57|0
1709807400000|2024-03-07 10:30:00|19593.42|19593.42|19592.22|19592.22|19595.18|19595.18|19592.22|19592.22|0
1709807700000|2024-03-07 10:35:00|19592.13|19592.13|19591.08|19591.08|19592.23|19592.23|19589.64|19589.64|0
1709808000000|2024-03-07 10:40:00|19591.1|19591.1|19588.31|19588.31|19591.1|19591.1|19587.34|19587.34|0
1709808300000|2024-03-07 10:45:00|19588.21|19588.21|19593.08|19593.08|19593.11|19593.11|19587.73|19587.73|0
1709808600000|2024-03-07 10:50:00|19593.13|19593.13|19590.23|19590.23|19593.42|19593.42|19590.09|19590.09|0
1709808900000|2024-03-07 10:55:00|19590.14|19590.14|19590.38|19590.38|19593.77|19593.77|19589.76|19589.76|0
1709809200000|2024-03-07 11:00:00|19590.45|19590.45|19588.65|19588.65|19591.89|19591.89|19588.65|19588.65|0
1709809500000|2024-03-07 11:05:00|19588.67|19588.67|19587.37|19587.37|19588.71|19588.71|19586.34|19586.34|0
1709809800000|2024-03-07 11:10:00|19587.39|19587.39|19586.25|19586.25|19588.59|19588.59|19586.19|19586.19|0
1709810100000|2024-03-07 11:15:00|19586.2|19586.2|19580.71|19580.71|19586.2|19586.2|19579.86|19579.86|0
1709810400000|2024-03-07 11:20:00|19580.76|19580.76|19577.14|19577.14|19581.02|19581.02|19576.76|19576.76|0
1709810700000|2024-03-07 11:25:00|19576.9|19576.9|19576.16|19576.16|19578.12|19578.12|19576.02|19576.02|0
1709811000000|2024-03-07 11:30:00|19576.09|19576.09|19578.45|19578.45|19578.85|19578.85|19575.78|19575.78|0
1709811300000|2024-03-07 11:35:00|19578.48|19578.48|19582.52|19582.52|19582.8|19582.8|19578.32|19578.32|0
1709811600000|2024-03-07 11:40:00|19582.63|19582.63|19585.57|19585.57|19585.57|19585.57|19580.71|19580.71|0
1709811900000|2024-03-07 11:45:00|19585.5|19585.5|19584.23|19584.23|19585.84|19585.84|19583.66|19583.66|0
1709812200000|2024-03-07 11:50:00|19584.42|19584.42|19581.08|19581.08|19584.42|19584.42|19581.08|19581.08|0
1709812500000|2024-03-07 11:55:00|19580.99|19580.99|19583.86|19583.86|19584.83|19584.83|19580.34|19580.34|0
1709812800000|2024-03-07 12:00:00|19584.56|19584.56|19592.03|19592.03|19592.77|19592.77|19584.56|19584.56|0
1709813100000|2024-03-07 12:05:00|19592.85|19592.85|19589.7|19589.7|19592.99|19592.99|19589.22|19589.22|0
1709813400000|2024-03-07 12:10:00|19589.58|19589.58|19594.09|19594.09|19594.09|19594.09|19588.22|19588.22|0
1709813700000|2024-03-07 12:15:00|19594.18|19594.18|19592.25|19592.25|19596.4|19596.4|19592.25|19592.25|0
1709814000000|2024-03-07 12:20:00|19592.39|19592.39|19593.4|19593.4|19600.24|19600.24|19592.32|19592.32|0
1709814300000|2024-03-07 12:25:00|19593.32|19593.32|19593.15|19593.15|19593.42|19593.42|19589.94|19589.94|0
1709814600000|2024-03-07 12:30:00|19593.04|19593.04|19597.09|19597.09|19597.46|19597.46|19592.38|19592.38|0
1709814900000|2024-03-07 12:35:00|19596.98|19596.98|19596.87|19596.87|19598.71|19598.71|19596.57|19596.57|0
1709815200000|2024-03-07 12:40:00|19596.82|19596.82|19601.78|19601.78|19601.96|19601.96|19596.33|19596.33|0
1709815500000|2024-03-07 12:45:00|19602.56|19602.56|19604.37|19604.37|19604.45|19604.45|19602.4|19602.4|0
1709815800000|2024-03-07 12:50:00|19604.41|19604.41|19610.11|19610.11|19610.85|19610.85|19604.28|19604.28|0
1709816100000|2024-03-07 12:55:00|19610.03|19610.03|19607.67|19607.67|19610.68|19610.68|19607.05|19607.05|0
1709816400000|2024-03-07 13:00:00|19607.63|19607.63|19609.82|19609.82|19611.32|19611.32|19607.12|19607.12|0
1709816700000|2024-03-07 13:05:00|19609.77|19609.77|19607.9|19607.9|19609.96|19609.96|19606.27|19606.27|0
1709817000000|2024-03-07 13:10:00|19607.98|19607.98|19610.44|19610.44|19611.02|19611.02|19607.43|19607.43|0
1709817300000|2024-03-07 13:15:00|19610.52|19610.52|19633.39|19633.39|19633.39|19633.39|19610.52|19610.52|0
1709817600000|2024-03-07 13:20:00|19633.55|19633.55|19639.63|19639.63|19639.63|19639.63|19630.02|19630.02|0
1709817900000|2024-03-07 13:25:00|19639.53|19639.53|19649.88|19649.88|19650.17|19650.17|19639.41|19639.41|0
1709818200000|2024-03-07 13:30:00|19649.93|19649.93|19676.98|19676.98|19676.98|19676.98|19649.62|19649.62|0
1709818500000|2024-03-07 13:35:00|19677.06|19677.06|19695.97|19695.97|19696.49|19696.49|19676.98|19676.98|0
1709818800000|2024-03-07 13:40:00|19696.02|19696.02|19696.06|19696.06|19696.93|19696.93|19690.84|19690.84|0
1709819100000|2024-03-07 13:45:00|19696.18|19696.18|19687.64|19687.64|19696.77|19696.77|19686.43|19686.43|0
1709819400000|2024-03-07 13:50:00|19687.6|19687.6|19680.82|19680.82|19688.16|19688.16|19680.25|19680.25|0
1709819700000|2024-03-07 13:55:00|19680.49|19680.49|19686.21|19686.21|19687.29|19687.29|19679.92|19679.92|0
1709820000000|2024-03-07 14:00:00|19686.14|19686.14|19683.77|19683.77|19691.22|19691.22|19683.35|19683.35|0
1709820300000|2024-03-07 14:05:00|19684.11|19684.11|19677.06|19677.06|19685.04|19685.04|19673.66|19673.66|0
1709820600000|2024-03-07 14:10:00|19677.14|19677.14|19682.21|19682.21|19685.3|19685.3|19676.61|19676.61|0
1709820900000|2024-03-07 14:15:00|19682.35|19682.35|19668.73|19668.73|19682.35|19682.35|19666.13|19666.13|0
1709821200000|2024-03-07 14:20:00|19668.69|19668.69|19654.66|19654.66|19669.3|19669.3|19654.33|19654.33|0
1709821500000|2024-03-07 14:25:00|19654.61|19654.61|19650.64|19650.64|19654.61|19654.61|19649.31|19649.31|0
1709821800000|2024-03-07 14:30:00|19650.51|19650.51|19643.31|19643.31|19651|19651|19642.34|19642.34|0
1709822100000|2024-03-07 14:35:00|19643.46|19643.46|19646.83|19646.83|19649.13|19649.13|19643.46|19643.46|0
1709822400000|2024-03-07 14:40:00|19646.91|19646.91|19641.18|19641.18|19646.96|19646.96|19638.4|19638.4|0
1709822700000|2024-03-07 14:45:00|19641.33|19641.33|19637.7|19637.7|19645.18|19645.18|19633.71|19633.71|0
1709823000000|2024-03-07 14:50:00|19637.63|19637.63|19646.48|19646.48|19647.13|19647.13|19637.32|19637.32|0
1709823300000|2024-03-07 14:55:00|19646.53|19646.53|19643.86|19643.86|19648.02|19648.02|19643.65|19643.65|0
1709823600000|2024-03-07 15:00:00|19643.93|19643.93|19639.24|19639.24|19644.09|19644.09|19639.18|19639.18|0
1709823900000|2024-03-07 15:05:00|19639.33|19639.33|19616.05|19616.05|19640.29|19640.29|19616.05|19616.05|0
1709824200000|2024-03-07 15:10:00|19615.82|19615.82|19618.26|19618.26|19619.42|19619.42|19615.47|19615.47|0
1709824500000|2024-03-07 15:15:00|19618.14|19618.14|19615.43|19615.43|19619.56|19619.56|19614.76|19614.76|0
1709824800000|2024-03-07 15:20:00|19615.32|19615.32|19607.08|19607.08|19615.32|19615.32|19607.04|19607.04|0
1709825100000|2024-03-07 15:25:00|19606.99|19606.99|19610.28|19610.28|19610.59|19610.59|19605.5|19605.5|0
1709825400000|2024-03-07 15:30:00|19610.31|19610.31|19597.81|19597.81|19610.4|19610.4|19597.48|19597.48|0
1709825700000|2024-03-07 15:35:00|19597.78|19597.78|19594.91|19594.91|19600.82|19600.82|19594.9|19594.9|0
1709826000000|2024-03-07 15:40:00|19594.83|19594.83|19591.38|19591.38|19596.94|19596.94|19591.34|19591.34|0
1709826300000|2024-03-07 15:45:00|19591.32|19591.32|19586.93|19586.93|19592.7|19592.7|19586.81|19586.81|0
1709826600000|2024-03-07 15:50:00|19586.98|19586.98|19584.35|19584.35|19586.98|19586.98|19583.34|19583.34|0
1709826900000|2024-03-07 15:55:00|19584.5|19584.5|19580.3|19580.3|19584.8|19584.8|19578.18|19578.18|0
1709827200000|2024-03-07 16:00:00|19580.32|19580.32|19577.87|19577.87|19582.59|19582.59|19577.83|19577.83|0
1709827500000|2024-03-07 16:05:00|19578|19578|19583.44|19583.44|19584.34|19584.34|19576.96|19576.96|0
1709827800000|2024-03-07 16:10:00|19583.53|19583.53|19581.39|19581.39|19584.85|19584.85|19580.65|19580.65|0
1709828100000|2024-03-07 16:15:00|19581.48|19581.48|19580.02|19580.02|19581.92|19581.92|19578.69|19578.69|0
1709828400000|2024-03-07 16:20:00|19579.69|19579.69|19584.07|19584.07|19584.07|19584.07|19575.9|19575.9|0
1709828700000|2024-03-07 16:25:00|19584.29|19584.29|19591.87|19591.87|19593.36|19593.36|19583.5|19583.5|0
1709799300000|2024-03-07 08:15:00|19488.99|19488.99|19481.38|19481.38|19490.2|19490.2|19480.44|19480.44|0
1709799600000|2024-03-07 08:20:00|19481.29|19481.29|19491.71|19491.71|19492.18|19492.18|19478.52|19478.52|0
1709799900000|2024-03-07 08:25:00|19491.69|19491.69|19502.44|19502.44|19502.44|19502.44|19491.69|19491.69|0
1709800200000|2024-03-07 08:30:00|19502.31|19502.31|19512.64|19512.64|19514.84|19514.84|19501.38|19501.38|0
1709800500000|2024-03-07 08:35:00|19512.88|19512.88|19512.13|19512.13|19517.88|19517.88|19511.81|19511.81|0
1709800800000|2024-03-07 08:40:00|19512.06|19512.06|19517.91|19517.91|19519.38|19519.38|19509.52|19509.52|0
1709801100000|2024-03-07 08:45:00|19517.84|19517.84|19519.36|19519.36|19521.07|19521.07|19516.87|19516.87|0
1709801400000|2024-03-07 08:50:00|19519.59|19519.59|19527.72|19527.72|19528.71|19528.71|19519.53|19519.53|0
1709801700000|2024-03-07 08:55:00|19527.89|19527.89|19521.47|19521.47|19528.14|19528.14|19521.04|19521.04|0
1709802000000|2024-03-07 09:00:00|19521.33|19521.33|19522.14|19522.14|19522.27|19522.27|19515.8|19515.8|0
1709802300000|2024-03-07 09:05:00|19522.18|19522.18|19522.24|19522.24|19526.25|19526.25|19521.73|19521.73|0
1709802600000|2024-03-07 09:10:00|19522.31|19522.31|19515.52|19515.52|19523.49|19523.49|19515.05|19515.05|0
1709802900000|2024-03-07 09:15:00|19514.97|19514.97|19517.1|19517.1|19518.35|19518.35|19514.4|19514.4|0
1709803200000|2024-03-07 09:20:00|19517.79|19517.79|19523.73|19523.73|19523.73|19523.73|19517.79|19517.79|0
1709803500000|2024-03-07 09:25:00|19523.96|19523.96|19526.63|19526.63|19526.69|19526.69|19523.56|19523.56|0
1709803800000|2024-03-07 09:30:00|19526.87|19526.87|19532.72|19532.72|19534.29|19534.29|19526.87|19526.87|0
1709804100000|2024-03-07 09:35:00|19533.18|19533.18|19540.04|19540.04|19540.55|19540.55|19533.1|19533.1|0
1709804400000|2024-03-07 09:40:00|19540.12|19540.12|19554.91|19554.91|19554.91|19554.91|19539.78|19539.78|0
1709804700000|2024-03-07 09:45:00|19554.73|19554.73|19565.98|19565.98|19566.09|19566.09|19554.73|19554.73|0
1709805000000|2024-03-07 09:50:00|19566.09|19566.09|19570.65|19570.65|19570.74|19570.74|19565.57|19565.57|0
1709805300000|2024-03-07 09:55:00|19570.54|19570.54|19575.46|19575.46|19577.08|19577.08|19570.15|19570.15|0
1709805600000|2024-03-07 10:00:00|19575.43|19575.43|19580.16|19580.16|19580.31|19580.31|19575.38|19575.38|0
1709805900000|2024-03-07 10:05:00|19580.07|19580.07|19588.41|19588.41|19588.69|19588.69|19576.59|19576.59|0
1709806200000|2024-03-07 10:10:00|19588.37|19588.37|19589.7|19589.7|19590.87|19590.87|19587.21|19587.21|0
1709806500000|2024-03-07 10:15:00|19589.65|19589.65|19596.25|19596.25|19596.53|19596.53|19588.48|19588.48|0
1709806800000|2024-03-07 10:20:00|19596.2|19596.2|19593.42|19593.42|19596.2|19596.2|19592.99|19592.99|0
1709807100000|2024-03-07 10:25:00|19593.62|19593.62|19593.5|19593.5|19594.39|19594.39|19591.57|19591.57|0
1709807400000|2024-03-07 10:30:00|19593.42|19593.42|19592.22|19592.22|19595.18|19595.18|19592.22|19592.22|0
1709807700000|2024-03-07 10:35:00|19592.13|19592.13|19591.08|19591.08|19592.23|19592.23|19589.64|19589.64|0
1709808000000|2024-03-07 10:40:00|19591.1|19591.1|19588.31|19588.31|19591.1|19591.1|19587.34|19587.34|0
1709808300000|2024-03-07 10:45:00|19588.21|19588.21|19593.08|19593.08|19593.11|19593.11|19587.73|19587.73|0
1709808600000|2024-03-07 10:50:00|19593.13|19593.13|19590.23|19590.23|19593.42|19593.42|19590.09|19590.09|0
1709808900000|2024-03-07 10:55:00|19590.14|19590.14|19590.38|19590.38|19593.77|19593.77|19589.76|19589.76|0
1709809200000|2024-03-07 11:00:00|19590.45|19590.45|19588.65|19588.65|19591.89|19591.89|19588.65|19588.65|0
1709809500000|2024-03-07 11:05:00|19588.67|19588.67|19587.37|19587.37|19588.71|19588.71|19586.34|19586.34|0
1709809800000|2024-03-07 11:10:00|19587.39|19587.39|19586.25|19586.25|19588.59|19588.59|19586.19|19586.19|0
1709810100000|2024-03-07 11:15:00|19586.2|19586.2|19580.71|19580.71|19586.2|19586.2|19579.86|19579.86|0
1709810400000|2024-03-07 11:20:00|19580.76|19580.76|19577.14|19577.14|19581.02|19581.02|19576.76|19576.76|0
1709810700000|2024-03-07 11:25:00|19576.9|19576.9|19576.16|19576.16|19578.12|19578.12|19576.02|19576.02|0
1709811000000|2024-03-07 11:30:00|19576.09|19576.09|19578.45|19578.45|19578.85|19578.85|19575.78|19575.78|0
1709811300000|2024-03-07 11:35:00|19578.48|19578.48|19582.52|19582.52|19582.8|19582.8|19578.32|19578.32|0
1709811600000|2024-03-07 11:40:00|19582.63|19582.63|19585.57|19585.57|19585.57|19585.57|19580.71|19580.71|0
1709811900000|2024-03-07 11:45:00|19585.5|19585.5|19584.23|19584.23|19585.84|19585.84|19583.66|19583.66|0
1709812200000|2024-03-07 11:50:00|19584.42|19584.42|19581.08|19581.08|19584.42|19584.42|19581.08|19581.08|0
1709812500000|2024-03-07 11:55:00|19580.99|19580.99|19583.86|19583.86|19584.83|19584.83|19580.34|19580.34|0
1709812800000|2024-03-07 12:00:00|19584.56|19584.56|19592.03|19592.03|19592.77|19592.77|19584.56|19584.56|0
1709813100000|2024-03-07 12:05:00|19592.85|19592.85|19589.7|19589.7|19592.99|19592.99|19589.22|19589.22|0
1709813400000|2024-03-07 12:10:00|19589.58|19589.58|19594.09|19594.09|19594.09|19594.09|19588.22|19588.22|0
1709813700000|2024-03-07 12:15:00|19594.18|19594.18|19592.25|19592.25|19596.4|19596.4|19592.25|19592.25|0
1709814000000|2024-03-07 12:20:00|19592.39|19592.39|19593.4|19593.4|19600.24|19600.24|19592.32|19592.32|0
1709814300000|2024-03-07 12:25:00|19593.32|19593.32|19593.15|19593.15|19593.42|19593.42|19589.94|19589.94|0
1709814600000|2024-03-07 12:30:00|19593.04|19593.04|19597.09|19597.09|19597.46|19597.46|19592.38|19592.38|0
1709814900000|2024-03-07 12:35:00|19596.98|19596.98|19596.87|19596.87|19598.71|19598.71|19596.57|19596.57|0
1709815200000|2024-03-07 12:40:00|19596.82|19596.82|19601.78|19601.78|19601.96|19601.96|19596.33|19596.33|0
1709815500000|2024-03-07 12:45:00|19602.56|19602.56|19604.37|19604.37|19604.45|19604.45|19602.4|19602.4|0
1709815800000|2024-03-07 12:50:00|19604.41|19604.41|19610.11|19610.11|19610.85|19610.85|19604.28|19604.28|0
1709816100000|2024-03-07 12:55:00|19610.03|19610.03|19607.67|19607.67|19610.68|19610.68|19607.05|19607.05|0
1709816400000|2024-03-07 13:00:00|19607.63|19607.63|19609.82|19609.82|19611.32|19611.32|19607.12|19607.12|0
1709816700000|2024-03-07 13:05:00|19609.77|19609.77|19607.9|19607.9|19609.96|19609.96|19606.27|19606.27|0
1709817000000|2024-03-07 13:10:00|19607.98|19607.98|19610.44|19610.44|19611.02|19611.02|19607.43|19607.43|0
1709817300000|2024-03-07 13:15:00|19610.52|19610.52|19633.39|19633.39|19633.39|19633.39|19610.52|19610.52|0
1709817600000|2024-03-07 13:20:00|19633.55|19633.55|19639.63|19639.63|19639.63|19639.63|19630.02|19630.02|0
1709817900000|2024-03-07 13:25:00|19639.53|19639.53|19649.88|19649.88|19650.17|19650.17|19639.41|19639.41|0
1709818200000|2024-03-07 13:30:00|19649.93|19649.93|19676.98|19676.98|19676.98|19676.98|19649.62|19649.62|0
1709818500000|2024-03-07 13:35:00|19677.06|19677.06|19695.97|19695.97|19696.49|19696.49|19676.98|19676.98|0
1709818800000|2024-03-07 13:40:00|19696.02|19696.02|19696.06|19696.06|19696.93|19696.93|19690.84|19690.84|0
1709819100000|2024-03-07 13:45:00|19696.18|19696.18|19687.64|19687.64|19696.77|19696.77|19686.43|19686.43|0
1709819400000|2024-03-07 13:50:00|19687.6|19687.6|19680.82|19680.82|19688.16|19688.16|19680.25|19680.25|0
1709819700000|2024-03-07 13:55:00|19680.49|19680.49|19686.21|19686.21|19687.29|19687.29|19679.92|19679.92|0
1709820000000|2024-03-07 14:00:00|19686.14|19686.14|19683.77|19683.77|19691.22|19691.22|19683.35|19683.35|0
1709820300000|2024-03-07 14:05:00|19684.11|19684.11|19677.06|19677.06|19685.04|19685.04|19673.66|19673.66|0
1709820600000|2024-03-07 14:10:00|19677.14|19677.14|19682.21|19682.21|19685.3|19685.3|19676.61|19676.61|0
1709820900000|2024-03-07 14:15:00|19682.35|19682.35|19668.73|19668.73|19682.35|19682.35|19666.13|19666.13|0
1709821200000|2024-03-07 14:20:00|19668.69|19668.69|19654.66|19654.66|19669.3|19669.3|19654.33|19654.33|0
1709821500000|2024-03-07 14:25:00|19654.61|19654.61|19650.64|19650.64|19654.61|19654.61|19649.31|19649.31|0
1709821800000|2024-03-07 14:30:00|19650.51|19650.51|19643.31|19643.31|19651|19651|19642.34|19642.34|0
1709822100000|2024-03-07 14:35:00|19643.46|19643.46|19646.83|19646.83|19649.13|19649.13|19643.46|19643.46|0
1709822400000|2024-03-07 14:40:00|19646.91|19646.91|19641.18|19641.18|19646.96|19646.96|19638.4|19638.4|0
1709822700000|2024-03-07 14:45:00|19641.33|19641.33|19637.7|19637.7|19645.18|19645.18|19633.71|19633.71|0
1709823000000|2024-03-07 14:50:00|19637.63|19637.63|19646.48|19646.48|19647.13|19647.13|19637.32|19637.32|0
1709823300000|2024-03-07 14:55:00|19646.53|19646.53|19643.86|19643.86|19648.02|19648.02|19643.65|19643.65|0
1709823600000|2024-03-07 15:00:00|19643.93|19643.93|19639.24|19639.24|19644.09|19644.09|19639.18|19639.18|0
1709823900000|2024-03-07 15:05:00|19639.33|19639.33|19616.05|19616.05|19640.29|19640.29|19616.05|19616.05|0
1709824200000|2024-03-07 15:10:00|19615.82|19615.82|19618.26|19618.26|19619.42|19619.42|19615.47|19615.47|0
1709824500000|2024-03-07 15:15:00|19618.14|19618.14|19615.43|19615.43|19619.56|19619.56|19614.76|19614.76|0
1709824800000|2024-03-07 15:20:00|19615.32|19615.32|19607.08|19607.08|19615.32|19615.32|19607.04|19607.04|0
1709825100000|2024-03-07 15:25:00|19606.99|19606.99|19610.28|19610.28|19610.59|19610.59|19605.5|19605.5|0
1709825400000|2024-03-07 15:30:00|19610.31|19610.31|19597.81|19597.81|19610.4|19610.4|19597.48|19597.48|0
1709825700000|2024-03-07 15:35:00|19597.78|19597.78|19594.91|19594.91|19600.82|19600.82|19594.9|19594.9|0
1709826000000|2024-03-07 15:40:00|19594.83|19594.83|19591.38|19591.38|19596.94|19596.94|19591.34|19591.34|0
1709826300000|2024-03-07 15:45:00|19591.32|19591.32|19586.93|19586.93|19592.7|19592.7|19586.81|19586.81|0
1709826600000|2024-03-07 15:50:00|19586.98|19586.98|19584.35|19584.35|19586.98|19586.98|19583.34|19583.34|0
1709826900000|2024-03-07 15:55:00|19584.5|19584.5|19580.3|19580.3|19584.8|19584.8|19578.18|19578.18|0
1709827200000|2024-03-07 16:00:00|19580.32|19580.32|19577.87|19577.87|19582.59|19582.59|19577.83|19577.83|0
1709827500000|2024-03-07 16:05:00|19578|19578|19583.44|19583.44|19584.34|19584.34|19576.96|19576.96|0
1709827800000|2024-03-07 16:10:00|19583.53|19583.53|19581.39|19581.39|19584.85|19584.85|19580.65|19580.65|0
1709828100000|2024-03-07 16:15:00|19581.48|19581.48|19580.02|19580.02|19581.92|19581.92|19578.69|19578.69|0
1709828400000|2024-03-07 16:20:00|19579.69|19579.69|19584.07|19584.07|19584.07|19584.07|19575.9|19575.9|0
1709828700000|2024-03-07 16:25:00|19584.29|19584.29|19591.87|19591.87|19593.36|19593.36|19583.5|19583.5|0
1709885700000|2024-03-08 08:15:00|19530.53|19530.53|19523.35|19523.35|19530.86|19530.86|19520.69|19520.69|0
1709886000000|2024-03-08 08:20:00|19523.21|19523.21|19532.12|19532.12|19533.66|19533.66|19523|19523|0
1709886300000|2024-03-08 08:25:00|19532.05|19532.05|19518.83|19518.83|19532.87|19532.87|19518.61|19518.61|0
1709886600000|2024-03-08 08:30:00|19519.07|19519.07|19525.03|19525.03|19525.33|19525.33|19518.28|19518.28|0
1709886900000|2024-03-08 08:35:00|19524.91|19524.91|19519.63|19519.63|19525.79|19525.79|19518.47|19518.47|0
1709887200000|2024-03-08 08:40:00|19519.52|19519.52|19517.71|19517.71|19519.52|19519.52|19516.03|19516.03|0
1709887500000|2024-03-08 08:45:00|19517.54|19517.54|19520.62|19520.62|19522.37|19522.37|19516.26|19516.26|0
1709887800000|2024-03-08 08:50:00|19520.7|19520.7|19527.89|19527.89|19527.89|19527.89|19520.64|19520.64|0
1709888100000|2024-03-08 08:55:00|19527.82|19527.82|19531.04|19531.04|19533.4|19533.4|19527.73|19527.73|0
1709888400000|2024-03-08 09:00:00|19530.94|19530.94|19533.13|19533.13|19534.1|19534.1|19527.91|19527.91|0
1709888700000|2024-03-08 09:05:00|19533.19|19533.19|19540.14|19540.14|19540.37|19540.37|19533.1|19533.1|0
1709889000000|2024-03-08 09:10:00|19540.21|19540.21|19547.23|19547.23|19547.76|19547.76|19540.21|19540.21|0
1709889300000|2024-03-08 09:15:00|19547.14|19547.14|19553.27|19553.27|19553.73|19553.73|19545.96|19545.96|0
1709889600000|2024-03-08 09:20:00|19553.38|19553.38|19555.22|19555.22|19556.17|19556.17|19553.38|19553.38|0
1709889900000|2024-03-08 09:25:00|19555.34|19555.34|19552.84|19552.84|19555.52|19555.52|19551.98|19551.98|0
1709890200000|2024-03-08 09:30:00|19552.92|19552.92|19551.61|19551.61|19554.06|19554.06|19550.04|19550.04|0
1709890500000|2024-03-08 09:35:00|19551.57|19551.57|19539.8|19539.8|19551.57|19551.57|19539.76|19539.76|0
1709890800000|2024-03-08 09:40:00|19539.96|19539.96|19538.04|19538.04|19541.76|19541.76|19538|19538|0
1709891100000|2024-03-08 09:45:00|19537.94|19537.94|19541.65|19541.65|19543.52|19543.52|19537.94|19537.94|0
1709891400000|2024-03-08 09:50:00|19542.27|19542.27|19542.26|19542.26|19543.26|19543.26|19541.51|19541.51|0
1709891700000|2024-03-08 09:55:00|19542.19|19542.19|19539.02|19539.02|19542.48|19542.48|19535.99|19535.99|0
1709892000000|2024-03-08 10:00:00|19538.98|19538.98|19533.55|19533.55|19539.87|19539.87|19533.44|19533.44|0
1709892300000|2024-03-08 10:05:00|19533.52|19533.52|19528.03|19528.03|19533.53|19533.53|19526.61|19526.61|0
1709892600000|2024-03-08 10:10:00|19527.87|19527.87|19525.82|19525.82|19529.23|19529.23|19525.7|19525.7|0
1709892900000|2024-03-08 10:15:00|19525.77|19525.77|19525.55|19525.55|19526.85|19526.85|19525.06|19525.06|0
1709893200000|2024-03-08 10:20:00|19525.46|19525.46|19525.95|19525.95|19527.09|19527.09|19525.06|19525.06|0
1709893500000|2024-03-08 10:25:00|19525.93|19525.93|19514.98|19514.98|19526.29|19526.29|19514.98|19514.98|0
1709893800000|2024-03-08 10:30:00|19514.92|19514.92|19513.59|19513.59|19514.96|19514.96|19511.56|19511.56|0
1709894100000|2024-03-08 10:35:00|19513.54|19513.54|19510.42|19510.42|19515.11|19515.11|19510.12|19510.12|0
1709894400000|2024-03-08 10:40:00|19510.83|19510.83|19509.07|19509.07|19511.8|19511.8|19509.07|19509.07|0
1709894700000|2024-03-08 10:45:00|19509.04|19509.04|19509.55|19509.55|19510.1|19510.1|19505.49|19505.49|0
1709895000000|2024-03-08 10:50:00|19509.47|19509.47|19505.07|19505.07|19509.47|19509.47|19501.61|19501.61|0
1709895300000|2024-03-08 10:55:00|19505.03|19505.03|19503.39|19503.39|19505.93|19505.93|19502.2|19502.2|0
1709895600000|2024-03-08 11:00:00|19503.45|19503.45|19509.64|19509.64|19510.57|19510.57|19503.45|19503.45|0
1709895900000|2024-03-08 11:05:00|19509.71|19509.71|19510.94|19510.94|19511.03|19511.03|19507.34|19507.34|0
1709896200000|2024-03-08 11:10:00|19510.96|19510.96|19510.12|19510.12|19511.26|19511.26|19508.18|19508.18|0
1709896500000|2024-03-08 11:15:00|19510.04|19510.04|19512.73|19512.73|19513.03|19513.03|19509.45|19509.45|0
1709896800000|2024-03-08 11:20:00|19512.79|19512.79|19516.32|19516.32|19516.32|19516.32|19512.78|19512.78|0
1709897100000|2024-03-08 11:25:00|19516.2|19516.2|19514.71|19514.71|19516.2|19516.2|19513.54|19513.54|0
1709897400000|2024-03-08 11:30:00|19514.67|19514.67|19513.68|19513.68|19514.8|19514.8|19512.72|19512.72|0
1709897700000|2024-03-08 11:35:00|19513.52|19513.52|19516.53|19516.53|19516.61|19516.61|19512.58|19512.58|0
1709898000000|2024-03-08 11:40:00|19516.63|19516.63|19516.9|19516.9|19517.06|19517.06|19515.24|19515.24|0
1709898300000|2024-03-08 11:45:00|19516.84|19516.84|19514.8|19514.8|19516.84|19516.84|19513.18|19513.18|0
1709898600000|2024-03-08 11:50:00|19514.85|19514.85|19510.2|19510.2|19514.88|19514.88|19509.08|19509.08|0
1709898900000|2024-03-08 11:55:00|19509.97|19509.97|19506.5|19506.5|19510.64|19510.64|19506.22|19506.22|0
1709899200000|2024-03-08 12:00:00|19506.84|19506.84|19507.05|19507.05|19507.49|19507.49|19505.93|19505.93|0
1709899500000|2024-03-08 12:05:00|19507.18|19507.18|19508.02|19508.02|19508.59|19508.59|19506.88|19506.88|0
1709899800000|2024-03-08 12:10:00|19508.03|19508.03|19505.77|19505.77|19508.56|19508.56|19505.51|19505.51|0
1709900100000|2024-03-08 12:15:00|19505.63|19505.63|19495.5|19495.5|19505.7|19505.7|19495.5|19495.5|0
1709900400000|2024-03-08 12:20:00|19495.42|19495.42|19485.62|19485.62|19495.42|19495.42|19484.21|19484.21|0
1709900700000|2024-03-08 12:25:00|19485.77|19485.77|19481.97|19481.97|19485.97|19485.97|19481.7|19481.7|0
1709901000000|2024-03-08 12:30:00|19481.88|19481.88|19491.6|19491.6|19491.6|19491.6|19481.39|19481.39|0
1709901300000|2024-03-08 12:35:00|19491.74|19491.74|19490.64|19490.64|19492.4|19492.4|19490.64|19490.64|0
1709901600000|2024-03-08 12:40:00|19490.6|19490.6|19488.49|19488.49|19490.99|19490.99|19487.86|19487.86|0
1709901900000|2024-03-08 12:45:00|19488.68|19488.68|19489.73|19489.73|19490.07|19490.07|19487.03|19487.03|0
1709902200000|2024-03-08 12:50:00|19489.79|19489.79|19493.34|19493.34|19493.34|19493.34|19488.8|19488.8|0
1709902500000|2024-03-08 12:55:00|19493.4|19493.4|19496.24|19496.24|19496.9|19496.9|19493.02|19493.02|0
1709902800000|2024-03-08 13:00:00|19496.32|19496.32|19501.08|19501.08|19501.22|19501.22|19496.32|19496.32|0
1709903100000|2024-03-08 13:05:00|19501.01|19501.01|19506.26|19506.26|19506.76|19506.76|19500.93|19500.93|0
1709903400000|2024-03-08 13:10:00|19506.6|19506.6|19507.71|19507.71|19507.87|19507.87|19505.72|19505.72|0
1709903700000|2024-03-08 13:15:00|19507.76|19507.76|19507.26|19507.26|19508.01|19508.01|19506.13|19506.13|0
1709904000000|2024-03-08 13:20:00|19507.22|19507.22|19508.75|19508.75|19508.75|19508.75|19506.02|19506.02|0
1709904300000|2024-03-08 13:25:00|19508.73|19508.73|19504.17|19504.17|19511.67|19511.67|19504.17|19504.17|0
1709904600000|2024-03-08 13:30:00|19504.1|19504.1|19540.36|19540.36|19541.13|19541.13|19487.36|19487.36|0
1709904900000|2024-03-08 13:35:00|19540.53|19540.53|19567.9|19567.9|19568.22|19568.22|19540.21|19540.21|0
1709905200000|2024-03-08 13:40:00|19568.09|19568.09|19586.97|19586.97|19586.97|19586.97|19567.9|19567.9|0
1709905500000|2024-03-08 13:45:00|19586.8|19586.8|19591.2|19591.2|19599.62|19599.62|19586.49|19586.49|0
1709905800000|2024-03-08 13:50:00|19591.27|19591.27|19588.56|19588.56|19591.27|19591.27|19586.86|19586.86|0
1709906100000|2024-03-08 13:55:00|19588.59|19588.59|19582.46|19582.46|19589.11|19589.11|19582.46|19582.46|0
1709906400000|2024-03-08 14:00:00|19582.34|19582.34|19585.25|19585.25|19585.38|19585.38|19579.47|19579.47|0
1709906700000|2024-03-08 14:05:00|19585.23|19585.23|19579.98|19579.98|19586.35|19586.35|19579.64|19579.64|0
1709907000000|2024-03-08 14:10:00|19580.16|19580.16|19574.94|19574.94|19582.53|19582.53|19574.73|19574.73|0
1709907300000|2024-03-08 14:15:00|19574.76|19574.76|19557.82|19557.82|19574.76|19574.76|19554.47|19554.47|0
1709907600000|2024-03-08 14:20:00|19557.78|19557.78|19564.97|19564.97|19565.25|19565.25|19557.05|19557.05|0
1709907900000|2024-03-08 14:25:00|19565.07|19565.07|19567.51|19567.51|19567.51|19567.51|19564.11|19564.11|0
1709908200000|2024-03-08 14:30:00|19567.44|19567.44|19567.91|19567.91|19569.47|19569.47|19566.44|19566.44|0
1709908500000|2024-03-08 14:35:00|19567.81|19567.81|19571.82|19571.82|19571.82|19571.82|19560.77|19560.77|0
1709908800000|2024-03-08 14:40:00|19571.73|19571.73|19587.05|19587.05|19590.21|19590.21|19571.73|19571.73|0
1709909100000|2024-03-08 14:45:00|19587.01|19587.01|19584.73|19584.73|19592.34|19592.34|19584.66|19584.66|0
1709909400000|2024-03-08 14:50:00|19584.57|19584.57|19577.93|19577.93|19584.85|19584.85|19577.24|19577.24|0
1709909700000|2024-03-08 14:55:00|19578|19578|19570.92|19570.92|19578.05|19578.05|19570.51|19570.51|0
1709910000000|2024-03-08 15:00:00|19570.87|19570.87|19572.9|19572.9|19573.04|19573.04|19569.07|19569.07|0
1709910300000|2024-03-08 15:05:00|19572.94|19572.94|19569.25|19569.25|19572.94|19572.94|19568.91|19568.91|0
1709910600000|2024-03-08 15:10:00|19569.2|19569.2|19568.42|19568.42|19569.4|19569.4|19565.43|19565.43|0
1709910900000|2024-03-08 15:15:00|19568.5|19568.5|19581.13|19581.13|19581.87|19581.87|19568.5|19568.5|0
1709911200000|2024-03-08 15:20:00|19581.2|19581.2|19584.69|19584.69|19586.25|19586.25|19580.97|19580.97|0
1709911500000|2024-03-08 15:25:00|19584.61|19584.61|19588.71|19588.71|19590.15|19590.15|19583.84|19583.84|0
1709911800000|2024-03-08 15:30:00|19588.56|19588.56|19589.11|19589.11|19590.09|19590.09|19586.72|19586.72|0
1709912100000|2024-03-08 15:35:00|19589.08|19589.08|19598.43|19598.43|19598.78|19598.78|19588.26|19588.26|0
1709912400000|2024-03-08 15:40:00|19598.36|19598.36|19603.28|19603.28|19603.44|19603.44|19598.36|19598.36|0
1709912700000|2024-03-08 15:45:00|19603.61|19603.61|19611|19611|19611.22|19611.22|19602.2|19602.2|0
1709913000000|2024-03-08 15:50:00|19610.86|19610.86|19618.63|19618.63|19618.63|19618.63|19610.12|19610.12|0
1709913300000|2024-03-08 15:55:00|19618.76|19618.76|19620.07|19620.07|19621.29|19621.29|19616.94|19616.94|0
1709913600000|2024-03-08 16:00:00|19620.13|19620.13|19601.41|19601.41|19621.12|19621.12|19601.32|19601.32|0
1709913900000|2024-03-08 16:05:00|19601.37|19601.37|19599.14|19599.14|19603.24|19603.24|19598.39|19598.39|0
1709914200000|2024-03-08 16:10:00|19599.09|19599.09|19599.74|19599.74|19602.15|19602.15|19598.38|19598.38|0
1709914500000|2024-03-08 16:15:00|19599.83|19599.83|19598.58|19598.58|19599.97|19599.97|19596.77|19596.77|0
1709914800000|2024-03-08 16:20:00|19598.52|19598.52|19595.6|19595.6|19601.82|19601.82|19595.15|19595.15|0
1709915100000|2024-03-08 16:25:00|19595.39|19595.39|19593.82|19593.82|19595.5|19595.5|19590.17|19590.17|0
1710144900000|2024-03-11 08:15:00|19550.82|19550.82|19558.13|19558.13|19558.28|19558.28|19543.82|19543.82|0
1710145200000|2024-03-11 08:20:00|19558.22|19558.22|19580.23|19580.23|19580.48|19580.48|19558.22|19558.22|0
1710145500000|2024-03-11 08:25:00|19580.13|19580.13|19592.88|19592.88|19594.28|19594.28|19580.13|19580.13|0
1710145800000|2024-03-11 08:30:00|19592.77|19592.77|19591.83|19591.83|19594.92|19594.92|19590.6|19590.6|0
1710146100000|2024-03-11 08:35:00|19592.03|19592.03|19595.15|19595.15|19599.44|19599.44|19591.98|19591.98|0
1710146400000|2024-03-11 08:40:00|19595.22|19595.22|19588.21|19588.21|19595.51|19595.51|19588.12|19588.12|0
1710146700000|2024-03-11 08:45:00|19588.26|19588.26|19574.21|19574.21|19588.26|19588.26|19573.69|19573.69|0
1710147000000|2024-03-11 08:50:00|19574.16|19574.16|19568.85|19568.85|19574.4|19574.4|19566.25|19566.25|0
1710147300000|2024-03-11 08:55:00|19568.89|19568.89|19568.49|19568.49|19569.34|19569.34|19567.71|19567.71|0
1710147600000|2024-03-11 09:00:00|19568.63|19568.63|19585.69|19585.69|19585.69|19585.69|19568.49|19568.49|0
1710147900000|2024-03-11 09:05:00|19585.63|19585.63|19591.01|19591.01|19591.01|19591.01|19585.49|19585.49|0
1710148200000|2024-03-11 09:10:00|19590.87|19590.87|19577.61|19577.61|19590.92|19590.92|19577.18|19577.18|0
1710148500000|2024-03-11 09:15:00|19577.43|19577.43|19568.36|19568.36|19577.69|19577.69|19568.19|19568.19|0
1710148800000|2024-03-11 09:20:00|19568.21|19568.21|19566.42|19566.42|19571.5|19571.5|19566.42|19566.42|0
1710149100000|2024-03-11 09:25:00|19566.27|19566.27|19561.13|19561.13|19567.18|19567.18|19561|19561|0
1710149400000|2024-03-11 09:30:00|19560.74|19560.74|19547.6|19547.6|19560.89|19560.89|19546.95|19546.95|0
1710149700000|2024-03-11 09:35:00|19547.65|19547.65|19545.89|19545.89|19549.85|19549.85|19545.89|19545.89|0
1710150000000|2024-03-11 09:40:00|19545.8|19545.8|19545.08|19545.08|19546.69|19546.69|19543.69|19543.69|0
1710150300000|2024-03-11 09:45:00|19545.03|19545.03|19546.28|19546.28|19546.28|19546.28|19543.12|19543.12|0
1710150600000|2024-03-11 09:50:00|19546.35|19546.35|19550.13|19550.13|19550.38|19550.38|19545.5|19545.5|0
1710150900000|2024-03-11 09:55:00|19550.04|19550.04|19548.47|19548.47|19550.57|19550.57|19547.68|19547.68|0
1710151200000|2024-03-11 10:00:00|19548.66|19548.66|19546.79|19546.79|19548.69|19548.69|19545.56|19545.56|0
1710151500000|2024-03-11 10:05:00|19546.89|19546.89|19548.1|19548.1|19549.08|19549.08|19546.05|19546.05|0
1710151800000|2024-03-11 10:10:00|19548.12|19548.12|19547.98|19547.98|19549.74|19549.74|19547.63|19547.63|0
1710152100000|2024-03-11 10:15:00|19547.95|19547.95|19541.54|19541.54|19549.48|19549.48|19541.48|19541.48|0
1710152400000|2024-03-11 10:20:00|19541.49|19541.49|19528.85|19528.85|19541.49|19541.49|19528.48|19528.48|0
1710152700000|2024-03-11 10:25:00|19528.78|19528.78|19523.76|19523.76|19528.78|19528.78|19523.76|19523.76|0
1710153000000|2024-03-11 10:30:00|19523.84|19523.84|19520.49|19520.49|19525.04|19525.04|19520.49|19520.49|0
1710153300000|2024-03-11 10:35:00|19520.46|19520.46|19526.64|19526.64|19527.25|19527.25|19520.13|19520.13|0
1710153600000|2024-03-11 10:40:00|19526.29|19526.29|19533.06|19533.06|19533.06|19533.06|19526.29|19526.29|0
1710153900000|2024-03-11 10:45:00|19533.18|19533.18|19538.34|19538.34|19538.34|19538.34|19532.92|19532.92|0
1710154200000|2024-03-11 10:50:00|19538.46|19538.46|19538.19|19538.19|19540.24|19540.24|19537.99|19537.99|0
1710154500000|2024-03-11 10:55:00|19538.11|19538.11|19537.67|19537.67|19540.41|19540.41|19537.32|19537.32|0
1710154800000|2024-03-11 11:00:00|19537.75|19537.75|19544.38|19544.38|19544.4|19544.4|19537.04|19537.04|0
1710155100000|2024-03-11 11:05:00|19544.44|19544.44|19545.07|19545.07|19545.3|19545.3|19542.24|19542.24|0
1710155400000|2024-03-11 11:10:00|19545|19545|19546.48|19546.48|19547.1|19547.1|19545|19545|0
1710155700000|2024-03-11 11:15:00|19546.41|19546.41|19546.14|19546.14|19547.83|19547.83|19546.14|19546.14|0
1710156000000|2024-03-11 11:20:00|19546.29|19546.29|19546.44|19546.44|19547.28|19547.28|19545.38|19545.38|0
1710156300000|2024-03-11 11:25:00|19546.22|19546.22|19549.14|19549.14|19550.41|19550.41|19546.04|19546.04|0
1710156600000|2024-03-11 11:30:00|19549.02|19549.02|19546.18|19546.18|19549.02|19549.02|19545.97|19545.97|0
1710156900000|2024-03-11 11:35:00|19546.09|19546.09|19544.06|19544.06|19547.33|19547.33|19543.77|19543.77|0
1710157200000|2024-03-11 11:40:00|19544.26|19544.26|19545.25|19545.25|19546.58|19546.58|19543.75|19543.75|0
1710157500000|2024-03-11 11:45:00|19545.54|19545.54|19542.82|19542.82|19548.92|19548.92|19542.69|19542.69|0
1710157800000|2024-03-11 11:50:00|19542.7|19542.7|19535.65|19535.65|19543|19543|19535.59|19535.59|0
1710158100000|2024-03-11 11:55:00|19536|19536|19539.14|19539.14|19539.82|19539.82|19533.03|19533.03|0
1710158400000|2024-03-11 12:00:00|19539.12|19539.12|19528.17|19528.17|19539.12|19539.12|19527.68|19527.68|0
1710158700000|2024-03-11 12:05:00|19528.11|19528.11|19524.41|19524.41|19528.22|19528.22|19524.39|19524.39|0
1710159000000|2024-03-11 12:10:00|19524.28|19524.28|19508.79|19508.79|19524.28|19524.28|19508.79|19508.79|0
1710159300000|2024-03-11 12:15:00|19508.87|19508.87|19501.66|19501.66|19508.87|19508.87|19501.44|19501.44|0
1710159600000|2024-03-11 12:20:00|19501.56|19501.56|19501.79|19501.79|19501.79|19501.79|19499.7|19499.7|0
1710159900000|2024-03-11 12:25:00|19501.75|19501.75|19498.77|19498.77|19501.75|19501.75|19497.62|19497.62|0
1710160200000|2024-03-11 12:30:00|19498.98|19498.98|19497.83|19497.83|19501.16|19501.16|19497.19|19497.19|0
1710160500000|2024-03-11 12:35:00|19497.69|19497.69|19499.55|19499.55|19499.8|19499.8|19496.61|19496.61|0
1710160800000|2024-03-11 12:40:00|19499.63|19499.63|19504.1|19504.1|19504.23|19504.23|19499.59|19499.59|0
1710161100000|2024-03-11 12:45:00|19504.25|19504.25|19504.33|19504.33|19504.61|19504.61|19503.37|19503.37|0
1710161400000|2024-03-11 12:50:00|19504.25|19504.25|19510.28|19510.28|19510.28|19510.28|19502.88|19502.88|0
1710161700000|2024-03-11 12:55:00|19510.47|19510.47|19519.29|19519.29|19519.48|19519.48|19510.4|19510.4|0
1710162000000|2024-03-11 13:00:00|19519.52|19519.52|19522.65|19522.65|19523.37|19523.37|19519.52|19519.52|0
1710162300000|2024-03-11 13:05:00|19522.72|19522.72|19526.97|19526.97|19527.81|19527.81|19522.34|19522.34|0
1710162600000|2024-03-11 13:10:00|19527.09|19527.09|19532.87|19532.87|19532.87|19532.87|19527.09|19527.09|0
1710162900000|2024-03-11 13:15:00|19532.83|19532.83|19536.2|19536.2|19537.11|19537.11|19532.49|19532.49|0
1710163200000|2024-03-11 13:20:00|19536.14|19536.14|19535.04|19535.04|19536.31|19536.31|19535.01|19535.01|0
1710163500000|2024-03-11 13:25:00|19534.66|19534.66|19530.67|19530.67|19534.66|19534.66|19530.67|19530.67|0
1710163800000|2024-03-11 13:30:00|19530.44|19530.44|19533.78|19533.78|19534.63|19534.63|19529.62|19529.62|0
1710164100000|2024-03-11 13:35:00|19533.72|19533.72|19527.93|19527.93|19534.63|19534.63|19526.16|19526.16|0
1710164400000|2024-03-11 13:40:00|19527.79|19527.79|19526.78|19526.78|19528.09|19528.09|19525.15|19525.15|0
1710164700000|2024-03-11 13:45:00|19526.92|19526.92|19525.48|19525.48|19531.27|19531.27|19524.77|19524.77|0
1710165000000|2024-03-11 13:50:00|19525.46|19525.46|19511.22|19511.22|19525.46|19525.46|19511.14|19511.14|0
1710165300000|2024-03-11 13:55:00|19511.16|19511.16|19502.06|19502.06|19511.43|19511.43|19501.91|19501.91|0
1710165600000|2024-03-11 14:00:00|19501.97|19501.97|19493.06|19493.06|19502.27|19502.27|19493.06|19493.06|0
1710165900000|2024-03-11 14:05:00|19492.79|19492.79|19489.11|19489.11|19492.96|19492.96|19488.19|19488.19|0
1710166200000|2024-03-11 14:10:00|19489.18|19489.18|19481.54|19481.54|19489.25|19489.25|19480.94|19480.94|0
1710166500000|2024-03-11 14:15:00|19481.42|19481.42|19483.27|19483.27|19483.27|19483.27|19479.32|19479.32|0
1710166800000|2024-03-11 14:20:00|19483.39|19483.39|19480.56|19480.56|19485.75|19485.75|19480.52|19480.52|0
1710167100000|2024-03-11 14:25:00|19480.45|19480.45|19476.99|19476.99|19480.46|19480.46|19476.86|19476.86|0
1710167400000|2024-03-11 14:30:00|19477.11|19477.11|19485.25|19485.25|19485.75|19485.75|19477.11|19477.11|0
1710167700000|2024-03-11 14:35:00|19485.36|19485.36|19489.92|19489.92|19490.61|19490.61|19484.65|19484.65|0
1710168000000|2024-03-11 14:40:00|19489.81|19489.81|19492.08|19492.08|19493.02|19493.02|19489.31|19489.31|0
1710168300000|2024-03-11 14:45:00|19491.91|19491.91|19492.24|19492.24|19492.31|19492.31|19487.29|19487.29|0
1710168600000|2024-03-11 14:50:00|19492.09|19492.09|19482.13|19482.13|19492.19|19492.19|19481.81|19481.81|0
1710168900000|2024-03-11 14:55:00|19482.08|19482.08|19489.89|19489.89|19491.57|19491.57|19482.08|19482.08|0
1710169200000|2024-03-11 15:00:00|19489.91|19489.91|19491.35|19491.35|19492.38|19492.38|19489.66|19489.66|0
1710169500000|2024-03-11 15:05:00|19491.4|19491.4|19496.13|19496.13|19496.22|19496.22|19490.7|19490.7|0
1710169800000|2024-03-11 15:10:00|19496.04|19496.04|19494.57|19494.57|19496.73|19496.73|19492.88|19492.88|0
1710170100000|2024-03-11 15:15:00|19494.52|19494.52|19502.74|19502.74|19505.42|19505.42|19493.29|19493.29|0
1710170400000|2024-03-11 15:20:00|19502.64|19502.64|19498.6|19498.6|19502.92|19502.92|19497.58|19497.58|0
1710170700000|2024-03-11 15:25:00|19498.56|19498.56|19495.85|19495.85|19500.69|19500.69|19495.77|19495.77|0
1710171000000|2024-03-11 15:30:00|19495.79|19495.79|19502.42|19502.42|19503.22|19503.22|19494.15|19494.15|0
1710171300000|2024-03-11 15:35:00|19502.5|19502.5|19507.49|19507.49|19508.06|19508.06|19502.33|19502.33|0
1710171600000|2024-03-11 15:40:00|19507.46|19507.46|19507.13|19507.13|19507.67|19507.67|19505.6|19505.6|0
1710171900000|2024-03-11 15:45:00|19506.43|19506.43|19508.25|19508.25|19509.8|19509.8|19505.84|19505.84|0
1710172200000|2024-03-11 15:50:00|19508.24|19508.24|19512.26|19512.26|19513.1|19513.1|19507.02|19507.02|0
1710172500000|2024-03-11 15:55:00|19512.15|19512.15|19516.42|19516.42|19516.66|19516.66|19510.18|19510.18|0
1710172800000|2024-03-11 16:00:00|19516.62|19516.62|19521.48|19521.48|19521.57|19521.57|19514.91|19514.91|0
1710173100000|2024-03-11 16:05:00|19521.53|19521.53|19525.03|19525.03|19525.04|19525.04|19520.89|19520.89|0
1710173400000|2024-03-11 16:10:00|19525.25|19525.25|19520.62|19520.62|19525.25|19525.25|19518.32|19518.32|0
1710173700000|2024-03-11 16:15:00|19520.65|19520.65|19521.17|19521.17|19525.94|19525.94|19520.65|19520.65|0
1710174000000|2024-03-11 16:20:00|19521.12|19521.12|19520.12|19520.12|19521.17|19521.17|19517.54|19517.54|0
1710174300000|2024-03-11 16:25:00|19520.07|19520.07|19535.21|19535.21|19535.37|19535.37|19519.66|19519.66|0
1710231300000|2024-03-12 08:15:00|19558.76|19558.76|19564.48|19564.48|19565.53|19565.53|19556.99|19556.99|0
1710231600000|2024-03-12 08:20:00|19564.35|19564.35|19558.95|19558.95|19566.3|19566.3|19558.73|19558.73|0
1710231900000|2024-03-12 08:25:00|19558.9|19558.9|19557.15|19557.15|19560.66|19560.66|19554.72|19554.72|0
1710232200000|2024-03-12 08:30:00|19557.29|19557.29|19562.29|19562.29|19564.12|19564.12|19553.98|19553.98|0
1710232500000|2024-03-12 08:35:00|19562.39|19562.39|19564.92|19564.92|19565.56|19565.56|19562.39|19562.39|0
1710232800000|2024-03-12 08:40:00|19563.85|19563.85|19573.09|19573.09|19573.53|19573.53|19563.85|19563.85|0
1710233100000|2024-03-12 08:45:00|19573.17|19573.17|19582.65|19582.65|19582.65|19582.65|19572.59|19572.59|0
1710233400000|2024-03-12 08:50:00|19582.02|19582.02|19588.18|19588.18|19589.9|19589.9|19580.3|19580.3|0
1710233700000|2024-03-12 08:55:00|19587.77|19587.77|19585.53|19585.53|19589.04|19589.04|19585.24|19585.24|0
1710234000000|2024-03-12 09:00:00|19585.72|19585.72|19587.43|19587.43|19587.83|19587.83|19584.44|19584.44|0
1710234300000|2024-03-12 09:05:00|19587.5|19587.5|19589.9|19589.9|19593.73|19593.73|19587.5|19587.5|0
1710234600000|2024-03-12 09:10:00|19589.7|19589.7|19581.09|19581.09|19590.94|19590.94|19581|19581|0
1710234900000|2024-03-12 09:15:00|19580.98|19580.98|19581.87|19581.87|19583.06|19583.06|19579.96|19579.96|0
1710235200000|2024-03-12 09:20:00|19582.16|19582.16|19584.41|19584.41|19584.56|19584.56|19580.54|19580.54|0
1710235500000|2024-03-12 09:25:00|19584.56|19584.56|19590.59|19590.59|19591.17|19591.17|19584.56|19584.56|0
1710235800000|2024-03-12 09:30:00|19590.35|19590.35|19598.27|19598.27|19598.27|19598.27|19587.91|19587.91|0
1710236100000|2024-03-12 09:35:00|19598.54|19598.54|19602.6|19602.6|19602.63|19602.63|19598.07|19598.07|0
1710236400000|2024-03-12 09:40:00|19602.66|19602.66|19596.17|19596.17|19602.86|19602.86|19596.01|19596.01|0
1710236700000|2024-03-12 09:45:00|19596.1|19596.1|19599.32|19599.32|19599.74|19599.74|19593.39|19593.39|0
1710237000000|2024-03-12 09:50:00|19599.05|19599.05|19604.73|19604.73|19605.68|19605.68|19599.05|19599.05|0
1710237300000|2024-03-12 09:55:00|19604.7|19604.7|19595.21|19595.21|19604.95|19604.95|19595.17|19595.17|0
1710237600000|2024-03-12 10:00:00|19595.25|19595.25|19601.99|19601.99|19602.37|19602.37|19594.68|19594.68|0
1710237900000|2024-03-12 10:05:00|19601.88|19601.88|19602.08|19602.08|19603.85|19603.85|19601.38|19601.38|0
1710238200000|2024-03-12 10:10:00|19602.06|19602.06|19597.18|19597.18|19602.11|19602.11|19596.98|19596.98|0
1710238500000|2024-03-12 10:15:00|19597.13|19597.13|19592.83|19592.83|19599.13|19599.13|19592.75|19592.75|0
1710238800000|2024-03-12 10:20:00|19592.42|19592.42|19592.59|19592.59|19597.63|19597.63|19592.01|19592.01|0
1710239100000|2024-03-12 10:25:00|19592.53|19592.53|19586.6|19586.6|19592.64|19592.64|19586.27|19586.27|0
1710239400000|2024-03-12 10:30:00|19586.55|19586.55|19586.36|19586.36|19586.99|19586.99|19584.54|19584.54|0
1710239700000|2024-03-12 10:35:00|19586.5|19586.5|19594.69|19594.69|19594.69|19594.69|19585.39|19585.39|0
1710240000000|2024-03-12 10:40:00|19594.66|19594.66|19600.23|19600.23|19600.48|19600.48|19594.4|19594.4|0
1710240300000|2024-03-12 10:45:00|19600.13|19600.13|19598.75|19598.75|19601.74|19601.74|19598.75|19598.75|0
1710240600000|2024-03-12 10:50:00|19598.69|19598.69|19599.24|19599.24|19600.65|19600.65|19597.49|19597.49|0
1710240900000|2024-03-12 10:55:00|19599.29|19599.29|19602.89|19602.89|19604.69|19604.69|19598.93|19598.93|0
1710241200000|2024-03-12 11:00:00|19602.78|19602.78|19600.24|19600.24|19602.78|19602.78|19598.78|19598.78|0
1710241500000|2024-03-12 11:05:00|19600.15|19600.15|19601.87|19601.87|19602.21|19602.21|19600.08|19600.08|0
1710241800000|2024-03-12 11:10:00|19601.93|19601.93|19598.95|19598.95|19602.49|19602.49|19598.95|19598.95|0
1710242100000|2024-03-12 11:15:00|19598.84|19598.84|19591.84|19591.84|19598.89|19598.89|19591.68|19591.68|0
1710242400000|2024-03-12 11:20:00|19591.91|19591.91|19589.57|19589.57|19591.91|19591.91|19589.15|19589.15|0
1710242700000|2024-03-12 11:25:00|19589.53|19589.53|19587.41|19587.41|19591.81|19591.81|19587.16|19587.16|0
1710243000000|2024-03-12 11:30:00|19587.44|19587.44|19588.3|19588.3|19588.66|19588.66|19586.04|19586.04|0
1710243300000|2024-03-12 11:35:00|19588.43|19588.43|19591|19591|19591.43|19591.43|19588.19|19588.19|0
1710243600000|2024-03-12 11:40:00|19590.79|19590.79|19595.59|19595.59|19595.59|19595.59|19590.64|19590.64|0
1710243900000|2024-03-12 11:45:00|19595.64|19595.64|19590.52|19590.52|19598.26|19598.26|19590.49|19590.49|0
1710244200000|2024-03-12 11:50:00|19590.61|19590.61|19593.21|19593.21|19593.49|19593.49|19589.1|19589.1|0
1710244500000|2024-03-12 11:55:00|19593.38|19593.38|19596.21|19596.21|19596.8|19596.8|19593.38|19593.38|0
1710244800000|2024-03-12 12:00:00|19596.16|19596.16|19597.49|19597.49|19597.89|19597.89|19593.9|19593.9|0
1710245100000|2024-03-12 12:05:00|19597.42|19597.42|19595.79|19595.79|19598.68|19598.68|19594.82|19594.82|0
1710245400000|2024-03-12 12:10:00|19595.82|19595.82|19596.57|19596.57|19597.42|19597.42|19595.81|19595.81|0
1710245700000|2024-03-12 12:15:00|19596.51|19596.51|19592.03|19592.03|19596.67|19596.67|19591.61|19591.61|0
1710246000000|2024-03-12 12:20:00|19591.91|19591.91|19582.61|19582.61|19592.63|19592.63|19582.61|19582.61|0
1710246300000|2024-03-12 12:25:00|19582.65|19582.65|19574.8|19574.8|19583.88|19583.88|19574.8|19574.8|0
1710246600000|2024-03-12 12:30:00|19574.09|19574.09|19586.36|19586.36|19586.36|19586.36|19536.78|19536.78|0
1710246900000|2024-03-12 12:35:00|19586.22|19586.22|19591.32|19591.32|19593.8|19593.8|19583.52|19583.52|0
1710247200000|2024-03-12 12:40:00|19591.41|19591.41|19599.38|19599.38|19600.19|19600.19|19591.35|19591.35|0
1710247500000|2024-03-12 12:45:00|19599.55|19599.55|19601.08|19601.08|19602.93|19602.93|19599.55|19599.55|0
1710247800000|2024-03-12 12:50:00|19601.1|19601.1|19586.07|19586.07|19601.21|19601.21|19585.84|19585.84|0
1710248100000|2024-03-12 12:55:00|19586.03|19586.03|19581.24|19581.24|19586.03|19586.03|19575.24|19575.24|0
1710248400000|2024-03-12 13:00:00|19581.16|19581.16|19574.14|19574.14|19582.77|19582.77|19573.95|19573.95|0
1710248700000|2024-03-12 13:05:00|19574.32|19574.32|19574.41|19574.41|19575.08|19575.08|19571.65|19571.65|0
1710249000000|2024-03-12 13:10:00|19574.47|19574.47|19570.17|19570.17|19574.73|19574.73|19569.42|19569.42|0
1710249300000|2024-03-12 13:15:00|19570.29|19570.29|19568.3|19568.3|19571.67|19571.67|19568.1|19568.1|0
1710249600000|2024-03-12 13:20:00|19568.4|19568.4|19572.36|19572.36|19572.36|19572.36|19567.87|19567.87|0
1710249900000|2024-03-12 13:25:00|19572.04|19572.04|19576.12|19576.12|19576.96|19576.96|19572.02|19572.02|0
1710250200000|2024-03-12 13:30:00|19576.17|19576.17|19564.67|19564.67|19576.4|19576.4|19564.39|19564.39|0
1710250500000|2024-03-12 13:35:00|19564.63|19564.63|19543.82|19543.82|19564.63|19564.63|19543.56|19543.56|0
1710250800000|2024-03-12 13:40:00|19543.7|19543.7|19542.9|19542.9|19544.09|19544.09|19541.1|19541.1|0
1710251100000|2024-03-12 13:45:00|19542.82|19542.82|19532.1|19532.1|19542.94|19542.94|19531.41|19531.41|0
1710251400000|2024-03-12 13:50:00|19532.05|19532.05|19538.51|19538.51|19538.51|19538.51|19531.78|19531.78|0
1710251700000|2024-03-12 13:55:00|19538.54|19538.54|19555.47|19555.47|19556.05|19556.05|19538.54|19538.54|0
1710252000000|2024-03-12 14:00:00|19555.52|19555.52|19570.96|19570.96|19573.12|19573.12|19554.81|19554.81|0
1710252300000|2024-03-12 14:05:00|19570.68|19570.68|19572.26|19572.26|19573.15|19573.15|19569.06|19569.06|0
1710252600000|2024-03-12 14:10:00|19572.19|19572.19|19570.24|19570.24|19572.19|19572.19|19568.08|19568.08|0
1710252900000|2024-03-12 14:15:00|19570.3|19570.3|19573.62|19573.62|19573.78|19573.78|19568.99|19568.99|0
1710253200000|2024-03-12 14:20:00|19573.67|19573.67|19586.07|19586.07|19586.08|19586.08|19573.09|19573.09|0
1710253500000|2024-03-12 14:25:00|19585.98|19585.98|19589.36|19589.36|19590.58|19590.58|19585.98|19585.98|0
1710253800000|2024-03-12 14:30:00|19589.01|19589.01|19592.83|19592.83|19593.54|19593.54|19589.01|19589.01|0
1710254100000|2024-03-12 14:35:00|19592.75|19592.75|19592.27|19592.27|19595.09|19595.09|19591.01|19591.01|0
1710254400000|2024-03-12 14:40:00|19592.39|19592.39|19600.37|19600.37|19600.68|19600.68|19592.28|19592.28|0
1710254700000|2024-03-12 14:45:00|19600.51|19600.51|19602.59|19602.59|19602.59|19602.59|19599.05|19599.05|0
1710255000000|2024-03-12 14:50:00|19602.66|19602.66|19608.56|19608.56|19609.19|19609.19|19602.39|19602.39|0
1710255300000|2024-03-12 14:55:00|19608.79|19608.79|19607.78|19607.78|19610.58|19610.58|19607.77|19607.77|0
1710255600000|2024-03-12 15:00:00|19607.7|19607.7|19601.13|19601.13|19607.77|19607.77|19601.07|19601.07|0
1710255900000|2024-03-12 15:05:00|19601.15|19601.15|19607.64|19607.64|19607.85|19607.85|19600.47|19600.47|0
1710256200000|2024-03-12 15:10:00|19608.06|19608.06|19605.95|19605.95|19608.06|19608.06|19605.26|19605.26|0
1710256500000|2024-03-12 15:15:00|19605.96|19605.96|19608.92|19608.92|19609|19609|19605.65|19605.65|0
1710256800000|2024-03-12 15:20:00|19608.89|19608.89|19610.41|19610.41|19610.52|19610.52|19607.96|19607.96|0
1710257100000|2024-03-12 15:25:00|19610.45|19610.45|19614.62|19614.62|19614.7|19614.7|19609.89|19609.89|0
1710257400000|2024-03-12 15:30:00|19614.69|19614.69|19627.2|19627.2|19627.2|19627.2|19614.53|19614.53|0
1710257700000|2024-03-12 15:35:00|19627.52|19627.52|19635.68|19635.68|19636.17|19636.17|19627.52|19627.52|0
1710258000000|2024-03-12 15:40:00|19635.64|19635.64|19617.86|19617.86|19635.64|19635.64|19617.65|19617.65|0
1710258300000|2024-03-12 15:45:00|19617.72|19617.72|19614.46|19614.46|19617.72|19617.72|19614.46|19614.46|0
1710258600000|2024-03-12 15:50:00|19614.54|19614.54|19618.6|19618.6|19618.6|19618.6|19612.19|19612.19|0
1710258900000|2024-03-12 15:55:00|19618.63|19618.63|19618.17|19618.17|19620.72|19620.72|19617.68|19617.68|0
1710259200000|2024-03-12 16:00:00|19618.21|19618.21|19609.93|19609.93|19619.09|19619.09|19609.93|19609.93|0
1710259500000|2024-03-12 16:05:00|19609.87|19609.87|19603.36|19603.36|19609.89|19609.89|19603.29|19603.29|0
1710259800000|2024-03-12 16:10:00|19603.27|19603.27|19598.39|19598.39|19603.61|19603.61|19597.23|19597.23|0
1710260100000|2024-03-12 16:15:00|19598.51|19598.51|19603.2|19603.2|19603.89|19603.89|19598.51|19598.51|0
1710260400000|2024-03-12 16:20:00|19603.31|19603.31|19603.73|19603.73|19604.76|19604.76|19601.69|19601.69|0
1710260700000|2024-03-12 16:25:00|19603.69|19603.69|19604.46|19604.46|19605.75|19605.75|19601.22|19601.22|0
1710317700000|2024-03-13 08:15:00|19603.85|19603.85|19624.62|19624.62|19624.89|19624.89|19603.61|19603.61|0
1710318000000|2024-03-13 08:20:00|19624.78|19624.78|19635.7|19635.7|19636.01|19636.01|19624.68|19624.68|0
1710318300000|2024-03-13 08:25:00|19635.63|19635.63|19627.51|19627.51|19635.93|19635.93|19626.5|19626.5|0
1710318600000|2024-03-13 08:30:00|19627.19|19627.19|19615.98|19615.98|19627.19|19627.19|19613.39|19613.39|0
1710318900000|2024-03-13 08:35:00|19616.11|19616.11|19609.36|19609.36|19616.75|19616.75|19609.07|19609.07|0
1710319200000|2024-03-13 08:40:00|19609.19|19609.19|19611.19|19611.19|19612.84|19612.84|19608.59|19608.59|0
1710319500000|2024-03-13 08:45:00|19611.3|19611.3|19606.63|19606.63|19613.48|19613.48|19606.3|19606.3|0
1710319800000|2024-03-13 08:50:00|19606.64|19606.64|19601.65|19601.65|19606.7|19606.7|19601.11|19601.11|0
1710320100000|2024-03-13 08:55:00|19601.42|19601.42|19597.06|19597.06|19601.42|19601.42|19595.33|19595.33|0
1710320400000|2024-03-13 09:00:00|19596.74|19596.74|19596.25|19596.25|19597.59|19597.59|19592.15|19592.15|0
1710320700000|2024-03-13 09:05:00|19595.95|19595.95|19600.09|19600.09|19602.65|19602.65|19595.89|19595.89|0
1710321000000|2024-03-13 09:10:00|19600.11|19600.11|19607.78|19607.78|19607.97|19607.97|19599.83|19599.83|0
1710321300000|2024-03-13 09:15:00|19608.09|19608.09|19607.37|19607.37|19608.09|19608.09|19605.55|19605.55|0
1710321600000|2024-03-13 09:20:00|19607.53|19607.53|19601.54|19601.54|19608.48|19608.48|19600.72|19600.72|0
1710321900000|2024-03-13 09:25:00|19601.49|19601.49|19604.26|19604.26|19605.75|19605.75|19598.44|19598.44|0
1710322200000|2024-03-13 09:30:00|19604.31|19604.31|19607.56|19607.56|19607.56|19607.56|19603.47|19603.47|0
1710322500000|2024-03-13 09:35:00|19607.45|19607.45|19611.81|19611.81|19611.81|19611.81|19605.06|19605.06|0
1710322800000|2024-03-13 09:40:00|19611.77|19611.77|19608.11|19608.11|19612.55|19612.55|19604.03|19604.03|0
1710323100000|2024-03-13 09:45:00|19608.15|19608.15|19609.81|19609.81|19610.54|19610.54|19608.08|19608.08|0
1710323400000|2024-03-13 09:50:00|19609.73|19609.73|19611.18|19611.18|19611.31|19611.31|19609.13|19609.13|0
1710323700000|2024-03-13 09:55:00|19611.21|19611.21|19611.45|19611.45|19611.51|19611.51|19609.59|19609.59|0
1710324000000|2024-03-13 10:00:00|19611.43|19611.43|19612.81|19612.81|19614.57|19614.57|19611.35|19611.35|0
1710324300000|2024-03-13 10:05:00|19613.17|19613.17|19608.62|19608.62|19613.47|19613.47|19608.14|19608.14|0
1710324600000|2024-03-13 10:10:00|19608.53|19608.53|19605.2|19605.2|19608.53|19608.53|19604.79|19604.79|0
1710324900000|2024-03-13 10:15:00|19604.94|19604.94|19601.39|19601.39|19604.94|19604.94|19601.36|19601.36|0
1710325200000|2024-03-13 10:20:00|19601.52|19601.52|19601.72|19601.72|19603.04|19603.04|19600.19|19600.19|0
1710325500000|2024-03-13 10:25:00|19601.76|19601.76|19604.87|19604.87|19614.37|19614.37|19600.31|19600.31|0
1710325800000|2024-03-13 10:30:00|19603.51|19603.51|19595.63|19595.63|19603.55|19603.55|19592.46|19592.46|0
1710326100000|2024-03-13 10:35:00|19595.47|19595.47|19582.65|19582.65|19595.86|19595.86|19582.65|19582.65|0
1710326400000|2024-03-13 10:40:00|19582.55|19582.55|19579.08|19579.08|19582.55|19582.55|19577.27|19577.27|0
1710326700000|2024-03-13 10:45:00|19579.2|19579.2|19588.12|19588.12|19588.37|19588.37|19579.2|19579.2|0
1710327000000|2024-03-13 10:50:00|19587.96|19587.96|19587.6|19587.6|19589.56|19589.56|19586.67|19586.67|0
1710327300000|2024-03-13 10:55:00|19587.63|19587.63|19586.23|19586.23|19588.44|19588.44|19584.96|19584.96|0
1710327600000|2024-03-13 11:00:00|19586.05|19586.05|19583.51|19583.51|19587.21|19587.21|19582.3|19582.3|0
1710327900000|2024-03-13 11:05:00|19583.45|19583.45|19574.74|19574.74|19583.49|19583.49|19573.71|19573.71|0
1710328200000|2024-03-13 11:10:00|19574.8|19574.8|19582.05|19582.05|19582.77|19582.77|19574.71|19574.71|0
1710328500000|2024-03-13 11:15:00|19582.19|19582.19|19580.44|19580.44|19583.71|19583.71|19579.64|19579.64|0
1710328800000|2024-03-13 11:20:00|19580.39|19580.39|19578.02|19578.02|19580.43|19580.43|19575.53|19575.53|0
1710329100000|2024-03-13 11:25:00|19578.19|19578.19|19578.24|19578.24|19578.32|19578.32|19576.77|19576.77|0
1710329400000|2024-03-13 11:30:00|19578.07|19578.07|19578.57|19578.57|19579.65|19579.65|19577.67|19577.67|0
1710329700000|2024-03-13 11:35:00|19578.4|19578.4|19579.71|19579.71|19580.26|19580.26|19577.98|19577.98|0
1710330000000|2024-03-13 11:40:00|19579.81|19579.81|19571.67|19571.67|19579.81|19579.81|19571.42|19571.42|0
1710330300000|2024-03-13 11:45:00|19571.6|19571.6|19570|19570|19572.71|19572.71|19570|19570|0
1710330600000|2024-03-13 11:50:00|19569.95|19569.95|19566.83|19566.83|19570.13|19570.13|19566.8|19566.8|0
1710330900000|2024-03-13 11:55:00|19566.89|19566.89|19562.13|19562.13|19569.05|19569.05|19561.96|19561.96|0
1710331200000|2024-03-13 12:00:00|19562.87|19562.87|19558.57|19558.57|19570.52|19570.52|19558.57|19558.57|0
1710331500000|2024-03-13 12:05:00|19558.11|19558.11|19559.33|19559.33|19561.28|19561.28|19557.38|19557.38|0
1710331800000|2024-03-13 12:10:00|19559.1|19559.1|19560.32|19560.32|19560.54|19560.54|19558.14|19558.14|0
1710332100000|2024-03-13 12:15:00|19560.23|19560.23|19561.89|19561.89|19562.96|19562.96|19559.84|19559.84|0
1710332400000|2024-03-13 12:20:00|19561.93|19561.93|19557.04|19557.04|19562.44|19562.44|19557.04|19557.04|0
1710332700000|2024-03-13 12:25:00|19556.91|19556.91|19557.65|19557.65|19557.94|19557.94|19555.81|19555.81|0
1710333000000|2024-03-13 12:30:00|19557.57|19557.57|19558.21|19558.21|19562.03|19562.03|19557.55|19557.55|0
1710333300000|2024-03-13 12:35:00|19558.11|19558.11|19558.37|19558.37|19558.47|19558.47|19557.22|19557.22|0
1710333600000|2024-03-13 12:40:00|19558.14|19558.14|19559.78|19559.78|19560.12|19560.12|19556.13|19556.13|0
1710333900000|2024-03-13 12:45:00|19559.9|19559.9|19561.04|19561.04|19561.04|19561.04|19558.7|19558.7|0
1710334200000|2024-03-13 12:50:00|19561.17|19561.17|19569.37|19569.37|19569.78|19569.78|19561.17|19561.17|0
1710334500000|2024-03-13 12:55:00|19569.39|19569.39|19572.94|19572.94|19573.3|19573.3|19569.36|19569.36|0
1710334800000|2024-03-13 13:00:00|19573.08|19573.08|19575.21|19575.21|19575.31|19575.31|19572.6|19572.6|0
1710335100000|2024-03-13 13:05:00|19575.29|19575.29|19577.06|19577.06|19578.42|19578.42|19575.29|19575.29|0
1710335400000|2024-03-13 13:10:00|19577.21|19577.21|19579.83|19579.83|19579.83|19579.83|19575.86|19575.86|0
1710335700000|2024-03-13 13:15:00|19579.94|19579.94|19578.82|19578.82|19580.91|19580.91|19578.12|19578.12|0
1710336000000|2024-03-13 13:20:00|19578.68|19578.68|19582.75|19582.75|19582.75|19582.75|19578.68|19578.68|0
1710336300000|2024-03-13 13:25:00|19582.9|19582.9|19581.92|19581.92|19583.77|19583.77|19579.84|19579.84|0
1710336600000|2024-03-13 13:30:00|19581.96|19581.96|19584.47|19584.47|19586.4|19586.4|19581.44|19581.44|0
1710336900000|2024-03-13 13:35:00|19584.79|19584.79|19588.32|19588.32|19589.37|19589.37|19584.09|19584.09|0
1710337200000|2024-03-13 13:40:00|19588.28|19588.28|19592.05|19592.05|19594.01|19594.01|19588.28|19588.28|0
1710337500000|2024-03-13 13:45:00|19592.12|19592.12|19596.23|19596.23|19597.29|19597.29|19591.62|19591.62|0
1710337800000|2024-03-13 13:50:00|19596.05|19596.05|19595.04|19595.04|19598.14|19598.14|19593.91|19593.91|0
1710338100000|2024-03-13 13:55:00|19594.95|19594.95|19592.05|19592.05|19595.85|19595.85|19589.86|19589.86|0
1710338400000|2024-03-13 14:00:00|19592.09|19592.09|19589.21|19589.21|19592.96|19592.96|19588.42|19588.42|0
1710338700000|2024-03-13 14:05:00|19589.17|19589.17|19591.67|19591.67|19593.47|19593.47|19589.01|19589.01|0
1710339000000|2024-03-13 14:10:00|19591.59|19591.59|19589.23|19589.23|19591.59|19591.59|19589.06|19589.06|0
1710339300000|2024-03-13 14:15:00|19589.14|19589.14|19583.44|19583.44|19589.14|19589.14|19582.88|19582.88|0
1710339600000|2024-03-13 14:20:00|19583.55|19583.55|19588.93|19588.93|19589.21|19589.21|19581.45|19581.45|0
1710339900000|2024-03-13 14:25:00|19588.97|19588.97|19586.71|19586.71|19589.75|19589.75|19586.71|19586.71|0
1710340200000|2024-03-13 14:30:00|19586.63|19586.63|19589.78|19589.78|19589.96|19589.96|19584.89|19584.89|0
1710340500000|2024-03-13 14:35:00|19589.87|19589.87|19585.92|19585.92|19591.84|19591.84|19585.92|19585.92|0
1710340800000|2024-03-13 14:40:00|19586.04|19586.04|19582.03|19582.03|19586.08|19586.08|19582.01|19582.01|0
1710341100000|2024-03-13 14:45:00|19581.89|19581.89|19570.18|19570.18|19582.61|19582.61|19570.03|19570.03|0
1710341400000|2024-03-13 14:50:00|19570.27|19570.27|19572.85|19572.85|19574.96|19574.96|19569.35|19569.35|0
1710341700000|2024-03-13 14:55:00|19572.97|19572.97|19576.7|19576.7|19576.75|19576.75|19571.6|19571.6|0
1710342000000|2024-03-13 15:00:00|19576.82|19576.82|19575.6|19575.6|19578.39|19578.39|19574.95|19574.95|0
1710342300000|2024-03-13 15:05:00|19575.52|19575.52|19581.7|19581.7|19581.75|19581.75|19574.51|19574.51|0
1710342600000|2024-03-13 15:10:00|19581.59|19581.59|19589.77|19589.77|19589.77|19589.77|19581.59|19581.59|0
1710342900000|2024-03-13 15:15:00|19589.83|19589.83|19594.98|19594.98|19594.98|19594.98|19589.83|19589.83|0
1710343200000|2024-03-13 15:20:00|19595.14|19595.14|19593.04|19593.04|19596.79|19596.79|19592.74|19592.74|0
1710343500000|2024-03-13 15:25:00|19592.98|19592.98|19593.05|19593.05|19595.76|19595.76|19592.77|19592.77|0
1710343800000|2024-03-13 15:30:00|19593.15|19593.15|19596.5|19596.5|19597.94|19597.94|19592.17|19592.17|0
1710344100000|2024-03-13 15:35:00|19596.27|19596.27|19601.29|19601.29|19601.35|19601.35|19595.13|19595.13|0
1710344400000|2024-03-13 15:40:00|19601.35|19601.35|19603.74|19603.74|19603.83|19603.83|19600.72|19600.72|0
1710344700000|2024-03-13 15:45:00|19603.68|19603.68|19595.87|19595.87|19603.68|19603.68|19595.78|19595.78|0
1710345000000|2024-03-13 15:50:00|19595.89|19595.89|19597.77|19597.77|19599.05|19599.05|19595.68|19595.68|0
1710345300000|2024-03-13 15:55:00|19597.83|19597.83|19595.09|19595.09|19598.85|19598.85|19594.73|19594.73|0
1710345600000|2024-03-13 16:00:00|19595.17|19595.17|19583.3|19583.3|19595.4|19595.4|19583.22|19583.22|0
1710345900000|2024-03-13 16:05:00|19583.31|19583.31|19582.52|19582.52|19583.41|19583.41|19580.64|19580.64|0
1710346200000|2024-03-13 16:10:00|19582.21|19582.21|19580.79|19580.79|19582.5|19582.5|19578.59|19578.59|0
1710346500000|2024-03-13 16:15:00|19580.65|19580.65|19585.27|19585.27|19587.48|19587.48|19580.65|19580.65|0
1710346800000|2024-03-13 16:20:00|19585.19|19585.19|19580.49|19580.49|19586.08|19586.08|19579.79|19579.79|0
1710347100000|2024-03-13 16:25:00|19580.43|19580.43|19558.9|19558.9|19581.44|19581.44|19558.75|19558.75|0
1710404100000|2024-03-14 08:15:00|19555.82|19555.82|19546.73|19546.73|19556.23|19556.23|19537.62|19537.62|0
1710404400000|2024-03-14 08:20:00|19546.86|19546.86|19550.72|19550.72|19556.78|19556.78|19545.71|19545.71|0
1710404700000|2024-03-14 08:25:00|19550.45|19550.45|19556.91|19556.91|19557.59|19557.59|19548.48|19548.48|0
1710405000000|2024-03-14 08:30:00|19556.96|19556.96|19558.37|19558.37|19558.95|19558.95|19552.16|19552.16|0
1710405300000|2024-03-14 08:35:00|19558.25|19558.25|19564.57|19564.57|19567.32|19567.32|19557.42|19557.42|0
1710405600000|2024-03-14 08:40:00|19564.8|19564.8|19567.81|19567.81|19568.12|19568.12|19563.75|19563.75|0
1710405900000|2024-03-14 08:45:00|19567.89|19567.89|19571.58|19571.58|19573.62|19573.62|19567.3|19567.3|0
1710406200000|2024-03-14 08:50:00|19571.74|19571.74|19568.04|19568.04|19572.29|19572.29|19566.4|19566.4|0
1710406500000|2024-03-14 08:55:00|19567.89|19567.89|19569.34|19569.34|19571.95|19571.95|19567.57|19567.57|0
1710406800000|2024-03-14 09:00:00|19569.42|19569.42|19572.12|19572.12|19573.23|19573.23|19568.1|19568.1|0
1710407100000|2024-03-14 09:05:00|19572.2|19572.2|19577.45|19577.45|19580.1|19580.1|19571.54|19571.54|0
1710407400000|2024-03-14 09:10:00|19577.39|19577.39|19580.16|19580.16|19581.82|19581.82|19575.65|19575.65|0
1710407700000|2024-03-14 09:15:00|19580.05|19580.05|19581.5|19581.5|19582.17|19582.17|19577.61|19577.61|0
1710408000000|2024-03-14 09:20:00|19581.54|19581.54|19597.39|19597.39|19597.76|19597.76|19581.54|19581.54|0
1710408300000|2024-03-14 09:25:00|19597.48|19597.48|19593.68|19593.68|19597.61|19597.61|19593.25|19593.25|0
1710408600000|2024-03-14 09:30:00|19593.83|19593.83|19588.48|19588.48|19595.74|19595.74|19587.5|19587.5|0
1710408900000|2024-03-14 09:35:00|19588.72|19588.72|19589.26|19589.26|19592.41|19592.41|19587.41|19587.41|0
1710409200000|2024-03-14 09:40:00|19589.43|19589.43|19593.46|19593.46|19594.22|19594.22|19588.62|19588.62|0
1710409500000|2024-03-14 09:45:00|19593.1|19593.1|19593.89|19593.89|19597.97|19597.97|19591.86|19591.86|0
1710409800000|2024-03-14 09:50:00|19594.1|19594.1|19595.58|19595.58|19597.76|19597.76|19593.61|19593.61|0
1710410100000|2024-03-14 09:55:00|19595.57|19595.57|19595.71|19595.71|19596.57|19596.57|19594.46|19594.46|0
1710410400000|2024-03-14 10:00:00|19595.66|19595.66|19598.73|19598.73|19601.14|19601.14|19595.66|19595.66|0
1710410700000|2024-03-14 10:05:00|19599.09|19599.09|19604.31|19604.31|19605.05|19605.05|19599.03|19599.03|0
1710411000000|2024-03-14 10:10:00|19604.25|19604.25|19610.38|19610.38|19610.38|19610.38|19604.25|19604.25|0
1710411300000|2024-03-14 10:15:00|19610.86|19610.86|19613.69|19613.69|19615.02|19615.02|19610.86|19610.86|0
1710411600000|2024-03-14 10:20:00|19613.79|19613.79|19612.46|19612.46|19613.79|19613.79|19610.03|19610.03|0
1710411900000|2024-03-14 10:25:00|19612.35|19612.35|19614.24|19614.24|19614.58|19614.58|19611.01|19611.01|0
1710412200000|2024-03-14 10:30:00|19614.36|19614.36|19611.81|19611.81|19617.44|19617.44|19610.63|19610.63|0
1710412500000|2024-03-14 10:35:00|19611.88|19611.88|19612.26|19612.26|19613.43|19613.43|19610.59|19610.59|0
1710412800000|2024-03-14 10:40:00|19611.92|19611.92|19612.85|19612.85|19613.03|19613.03|19611.32|19611.32|0
1710413100000|2024-03-14 10:45:00|19612.93|19612.93|19604.33|19604.33|19613.23|19613.23|19604.33|19604.33|0
1710413400000|2024-03-14 10:50:00|19604.21|19604.21|19598.02|19598.02|19604.33|19604.33|19597.04|19597.04|0
1710413700000|2024-03-14 10:55:00|19598.14|19598.14|19602.27|19602.27|19602.4|19602.4|19597.76|19597.76|0
1710414000000|2024-03-14 11:00:00|19602.32|19602.32|19605.74|19605.74|19606.16|19606.16|19602.32|19602.32|0
1710414300000|2024-03-14 11:05:00|19605.83|19605.83|19616.51|19616.51|19619.55|19619.55|19605.83|19605.83|0
1710414600000|2024-03-14 11:10:00|19616.7|19616.7|19614.73|19614.73|19618.13|19618.13|19614.35|19614.35|0
1710414900000|2024-03-14 11:15:00|19614.43|19614.43|19614.77|19614.77|19616.09|19616.09|19613.31|19613.31|0
1710415200000|2024-03-14 11:20:00|19614.63|19614.63|19616.39|19616.39|19618.27|19618.27|19614.4|19614.4|0
1710415500000|2024-03-14 11:25:00|19616.33|19616.33|19615.33|19615.33|19616.66|19616.66|19613.64|19613.64|0
1710415800000|2024-03-14 11:30:00|19615.25|19615.25|19618.84|19618.84|19619.04|19619.04|19614.76|19614.76|0
1710416100000|2024-03-14 11:35:00|19618.79|19618.79|19613.86|19613.86|19620.79|19620.79|19613.86|19613.86|0
1710416400000|2024-03-14 11:40:00|19613.81|19613.81|19613.24|19613.24|19613.81|19613.81|19610.87|19610.87|0
1710416700000|2024-03-14 11:45:00|19613.32|19613.32|19620.16|19620.16|19620.49|19620.49|19613.32|19613.32|0
1710417000000|2024-03-14 11:50:00|19620.07|19620.07|19621.23|19621.23|19621.3|19621.3|19617.69|19617.69|0
1710417300000|2024-03-14 11:55:00|19621.18|19621.18|19622.35|19622.35|19623.18|19623.18|19620.93|19620.93|0
1710417600000|2024-03-14 12:00:00|19622.3|19622.3|19623.72|19623.72|19625.39|19625.39|19619.87|19619.87|0
1710417900000|2024-03-14 12:05:00|19623.63|19623.63|19615.05|19615.05|19623.8|19623.8|19615.05|19615.05|0
1710418200000|2024-03-14 12:10:00|19614.86|19614.86|19608.51|19608.51|19615.51|19615.51|19607.39|19607.39|0
1710418500000|2024-03-14 12:15:00|19608.6|19608.6|19607.22|19607.22|19609.65|19609.65|19606.34|19606.34|0
1710418800000|2024-03-14 12:20:00|19607.13|19607.13|19606.27|19606.27|19608.82|19608.82|19606|19606|0
1710419100000|2024-03-14 12:25:00|19606.07|19606.07|19606.91|19606.91|19608.93|19608.93|19604.6|19604.6|0
1710419400000|2024-03-14 12:30:00|19606.8|19606.8|19602.94|19602.94|19606.82|19606.82|19596.37|19596.37|0
1710419700000|2024-03-14 12:35:00|19603|19603|19601.54|19601.54|19603.25|19603.25|19599.56|19599.56|0
1710420000000|2024-03-14 12:40:00|19601.58|19601.58|19603.93|19603.93|19605.94|19605.94|19600.52|19600.52|0
1710420300000|2024-03-14 12:45:00|19604.24|19604.24|19598.13|19598.13|19604.48|19604.48|19598.13|19598.13|0
1710420600000|2024-03-14 12:50:00|19598.62|19598.62|19595.42|19595.42|19598.62|19598.62|19594.13|19594.13|0
1710420900000|2024-03-14 12:55:00|19595.51|19595.51|19598.17|19598.17|19600.55|19600.55|19595.17|19595.17|0
1710421200000|2024-03-14 13:00:00|19597.97|19597.97|19600.55|19600.55|19601.31|19601.31|19597.55|19597.55|0
1710421500000|2024-03-14 13:05:00|19600.62|19600.62|19607.06|19607.06|19608.19|19608.19|19600.56|19600.56|0
1710421800000|2024-03-14 13:10:00|19607.11|19607.11|19601.63|19601.63|19608.03|19608.03|19601.63|19601.63|0
1710422100000|2024-03-14 13:15:00|19601.67|19601.67|19604.51|19604.51|19605.07|19605.07|19600.97|19600.97|0
1710422400000|2024-03-14 13:20:00|19604.61|19604.61|19608.79|19608.79|19608.79|19608.79|19603.88|19603.88|0
1710422700000|2024-03-14 13:25:00|19608.87|19608.87|19612.77|19612.77|19615.2|19615.2|19608.87|19608.87|0
1710423000000|2024-03-14 13:30:00|19612.59|19612.59|19603.81|19603.81|19614.11|19614.11|19603.49|19603.49|0
1710423300000|2024-03-14 13:35:00|19603.93|19603.93|19604.01|19604.01|19606.13|19606.13|19602.53|19602.53|0
1710423600000|2024-03-14 13:40:00|19603.65|19603.65|19600.63|19600.63|19604.3|19604.3|19599.44|19599.44|0
1710423900000|2024-03-14 13:45:00|19600.47|19600.47|19586.29|19586.29|19601.67|19601.67|19586.29|19586.29|0
1710424200000|2024-03-14 13:50:00|19586.32|19586.32|19566.24|19566.24|19586.52|19586.52|19565.91|19565.91|0
1710424500000|2024-03-14 13:55:00|19566.15|19566.15|19561.47|19561.47|19568.19|19568.19|19561.36|19561.36|0
1710424800000|2024-03-14 14:00:00|19561.4|19561.4|19548.59|19548.59|19561.4|19561.4|19545.46|19545.46|0
1710425100000|2024-03-14 14:05:00|19548.36|19548.36|19543.35|19543.35|19548.36|19548.36|19542.67|19542.67|0
1710425400000|2024-03-14 14:10:00|19543.1|19543.1|19537.66|19537.66|19544|19544|19537.62|19537.62|0
1710425700000|2024-03-14 14:15:00|19537.51|19537.51|19529.09|19529.09|19537.78|19537.78|19526.09|19526.09|0
1710426000000|2024-03-14 14:20:00|19529.16|19529.16|19520.63|19520.63|19529.72|19529.72|19520.61|19520.61|0
1710426300000|2024-03-14 14:25:00|19520.58|19520.58|19505.51|19505.51|19520.58|19520.58|19505.47|19505.47|0
1710426600000|2024-03-14 14:30:00|19505.38|19505.38|19513.05|19513.05|19513.53|19513.53|19504.7|19504.7|0
1710426900000|2024-03-14 14:35:00|19513|19513|19504.08|19504.08|19513.21|19513.21|19503.56|19503.56|0
1710427200000|2024-03-14 14:40:00|19503.91|19503.91|19500.91|19500.91|19505.01|19505.01|19500.73|19500.73|0
1710427500000|2024-03-14 14:45:00|19500.93|19500.93|19505.38|19505.38|19506.83|19506.83|19500.82|19500.82|0
1710427800000|2024-03-14 14:50:00|19505.35|19505.35|19496.48|19496.48|19505.71|19505.71|19496.42|19496.42|0
1710428100000|2024-03-14 14:55:00|19496.6|19496.6|19476.96|19476.96|19496.6|19496.6|19476.09|19476.09|0
1710428400000|2024-03-14 15:00:00|19477.13|19477.13|19492.57|19492.57|19493.06|19493.06|19477.01|19477.01|0
1710428700000|2024-03-14 15:05:00|19492.76|19492.76|19489.98|19489.98|19493.1|19493.1|19487.94|19487.94|0
1710429000000|2024-03-14 15:10:00|19490.15|19490.15|19489.11|19489.11|19491.22|19491.22|19485.69|19485.69|0
1710429300000|2024-03-14 15:15:00|19489.32|19489.32|19493.98|19493.98|19494.3|19494.3|19489.22|19489.22|0
1710429600000|2024-03-14 15:20:00|19494.07|19494.07|19485.52|19485.52|19494.12|19494.12|19485.31|19485.31|0
1710429900000|2024-03-14 15:25:00|19485.47|19485.47|19479.38|19479.38|19485.61|19485.61|19477.11|19477.11|0
1710430200000|2024-03-14 15:30:00|19479.35|19479.35|19482.82|19482.82|19483.71|19483.71|19479.35|19479.35|0
1710430500000|2024-03-14 15:35:00|19482.77|19482.77|19490.06|19490.06|19490.12|19490.12|19481.2|19481.2|0
1710430800000|2024-03-14 15:40:00|19490.11|19490.11|19487.62|19487.62|19492.05|19492.05|19484.08|19484.08|0
1710431100000|2024-03-14 15:45:00|19487.48|19487.48|19485.02|19485.02|19491.02|19491.02|19484.09|19484.09|0
1710431400000|2024-03-14 15:50:00|19484.98|19484.98|19486.64|19486.64|19488.59|19488.59|19484.6|19484.6|0
1710431700000|2024-03-14 15:55:00|19486.72|19486.72|19488.31|19488.31|19489.1|19489.1|19485.41|19485.41|0
1710432000000|2024-03-14 16:00:00|19488.23|19488.23|19486.4|19486.4|19488.23|19488.23|19483.13|19483.13|0
1710432300000|2024-03-14 16:05:00|19486.5|19486.5|19473.99|19473.99|19486.51|19486.51|19473.99|19473.99|0
1710432600000|2024-03-14 16:10:00|19473.93|19473.93|19477.25|19477.25|19477.25|19477.25|19471.12|19471.12|0
1710432900000|2024-03-14 16:15:00|19477.3|19477.3|19486.26|19486.26|19486.67|19486.67|19477.3|19477.3|0
1710433200000|2024-03-14 16:20:00|19486.34|19486.34|19495.99|19495.99|19496.06|19496.06|19482.94|19482.94|0
1710433500000|2024-03-14 16:25:00|19496.02|19496.02|19512.87|19512.87|19515.54|19515.54|19495.85|19495.85|0
1710490500000|2024-03-15 08:15:00|19491.29|19491.29|19504.66|19504.66|19510.44|19510.44|19490.69|19490.69|0
1710490800000|2024-03-15 08:20:00|19504.8|19504.8|19516.77|19516.77|19519.19|19519.19|19504.8|19504.8|0
1710491100000|2024-03-15 08:25:00|19516.82|19516.82|19532.61|19532.61|19533.51|19533.51|19516.67|19516.67|0
1710491400000|2024-03-15 08:30:00|19532.69|19532.69|19529.43|19529.43|19533.18|19533.18|19528.59|19528.59|0
1710491700000|2024-03-15 08:35:00|19529.21|19529.21|19533.03|19533.03|19533.12|19533.12|19526.79|19526.79|0
1710492000000|2024-03-15 08:40:00|19532.63|19532.63|19535.52|19535.52|19540.84|19540.84|19532.63|19532.63|0
1710492300000|2024-03-15 08:45:00|19535.46|19535.46|19530.22|19530.22|19536.47|19536.47|19529.41|19529.41|0
1710492600000|2024-03-15 08:50:00|19530.14|19530.14|19527.02|19527.02|19530.32|19530.32|19526.2|19526.2|0
1710492900000|2024-03-15 08:55:00|19526.96|19526.96|19533.54|19533.54|19533.65|19533.65|19526.65|19526.65|0
1710493200000|2024-03-15 09:00:00|19533.64|19533.64|19533.74|19533.74|19536.26|19536.26|19531.79|19531.79|0
1710493500000|2024-03-15 09:05:00|19533.63|19533.63|19528.83|19528.83|19533.68|19533.68|19528.7|19528.7|0
1710493800000|2024-03-15 09:10:00|19528.86|19528.86|19526.07|19526.07|19528.86|19528.86|19523.41|19523.41|0
1710494100000|2024-03-15 09:15:00|19526.19|19526.19|19526.38|19526.38|19526.91|19526.91|19521|19521|0
1710494400000|2024-03-15 09:20:00|19526.53|19526.53|19528.94|19528.94|19532.25|19532.25|19526.18|19526.18|0
1710494700000|2024-03-15 09:25:00|19529.18|19529.18|19527.94|19527.94|19529.99|19529.99|19527.5|19527.5|0
1710495000000|2024-03-15 09:30:00|19528.1|19528.1|19537.35|19537.35|19537.35|19537.35|19527.78|19527.78|0
1710495300000|2024-03-15 09:35:00|19538.4|19538.4|19539.13|19539.13|19540.48|19540.48|19537.78|19537.78|0
1710495600000|2024-03-15 09:40:00|19538.97|19538.97|19532.9|19532.9|19538.97|19538.97|19530.86|19530.86|0
1710495900000|2024-03-15 09:45:00|19532.95|19532.95|19537.46|19537.46|19537.98|19537.98|19532.95|19532.95|0
1710496200000|2024-03-15 09:50:00|19537.36|19537.36|19540.7|19540.7|19541.12|19541.12|19536.58|19536.58|0
1710496500000|2024-03-15 09:55:00|19540.65|19540.65|19549.16|19549.16|19549.23|19549.23|19540.65|19540.65|0
1710496800000|2024-03-15 10:00:00|19549.22|19549.22|19554.63|19554.63|19555.35|19555.35|19548.46|19548.46|0
1710497100000|2024-03-15 10:05:00|19554.56|19554.56|19557.62|19557.62|19558.05|19558.05|19554.25|19554.25|0
1710497400000|2024-03-15 10:10:00|19557.59|19557.59|19557.59|19557.59|19557.59|19557.59|19557.59|19557.59|0
1710497700000|2024-03-15 10:15:00|19557.04|19557.04|19509.04|19509.04|19557.04|19557.04|19483.26|19483.26|0
1710498000000|2024-03-15 10:20:00|19508.96|19508.96|19533.82|19533.82|19533.82|19533.82|19508.96|19508.96|0
1710498300000|2024-03-15 10:25:00|19533.96|19533.96|19536|19536|19536.4|19536.4|19533.88|19533.88|0
1710498600000|2024-03-15 10:30:00|19536.09|19536.09|19544.33|19544.33|19544.9|19544.9|19535.78|19535.78|0
1710498900000|2024-03-15 10:35:00|19544.21|19544.21|19541.06|19541.06|19545.8|19545.8|19541.06|19541.06|0
1710499200000|2024-03-15 10:40:00|19541.16|19541.16|19539.27|19539.27|19541.49|19541.49|19538.21|19538.21|0
1710499500000|2024-03-15 10:45:00|19539.1|19539.1|19531.94|19531.94|19540.21|19540.21|19531.83|19531.83|0
1710499800000|2024-03-15 10:50:00|19530.2|19530.2|19549.99|19549.99|19551.88|19551.88|19527.97|19527.97|0
1710500100000|2024-03-15 10:55:00|19549.09|19549.09|19548.23|19548.23|19554.26|19554.26|19547.9|19547.9|0
1710500400000|2024-03-15 11:00:00|19548.89|19548.89|19554.72|19554.72|19555.01|19555.01|19547.54|19547.54|0
1710500700000|2024-03-15 11:05:00|19554.78|19554.78|19549.24|19549.24|19556.52|19556.52|19549.13|19549.13|0
1710501000000|2024-03-15 11:10:00|19549.32|19549.32|19541.71|19541.71|19549.42|19549.42|19540.79|19540.79|0
1710501300000|2024-03-15 11:15:00|19541.82|19541.82|19542.48|19542.48|19542.69|19542.69|19540.18|19540.18|0
1710501600000|2024-03-15 11:20:00|19542.73|19542.73|19545.9|19545.9|19546.48|19546.48|19542.7|19542.7|0
1710501900000|2024-03-15 11:25:00|19545.73|19545.73|19547.71|19547.71|19547.71|19547.71|19543.76|19543.76|0
1710502200000|2024-03-15 11:30:00|19547.84|19547.84|19543.67|19543.67|19547.84|19547.84|19543.46|19543.46|0
1710502500000|2024-03-15 11:35:00|19543.72|19543.72|19541.51|19541.51|19544.55|19544.55|19541.29|19541.29|0
1710502800000|2024-03-15 11:40:00|19541.35|19541.35|19539.38|19539.38|19542.42|19542.42|19539.38|19539.38|0
1710503100000|2024-03-15 11:45:00|19539.43|19539.43|19539.23|19539.23|19540.34|19540.34|19539.01|19539.01|0
1710503400000|2024-03-15 11:50:00|19539.56|19539.56|19535.6|19535.6|19539.63|19539.63|19535.6|19535.6|0
1710503700000|2024-03-15 11:55:00|19535.51|19535.51|19534.05|19534.05|19536.07|19536.07|19533.58|19533.58|0
1710504000000|2024-03-15 12:00:00|19533.96|19533.96|19531.31|19531.31|19534.3|19534.3|19529.99|19529.99|0
1710504300000|2024-03-15 12:05:00|19531.19|19531.19|19524.74|19524.74|19531.98|19531.98|19524.69|19524.69|0
1710504600000|2024-03-15 12:10:00|19524.64|19524.64|19520.28|19520.28|19524.64|19524.64|19519.02|19519.02|0
1710504900000|2024-03-15 12:15:00|19520.13|19520.13|19523.78|19523.78|19524|19524|19520.08|19520.08|0
1710505200000|2024-03-15 12:20:00|19523.65|19523.65|19520.87|19520.87|19523.91|19523.91|19520.66|19520.66|0
1710505500000|2024-03-15 12:25:00|19520.73|19520.73|19518.16|19518.16|19521.72|19521.72|19518.16|19518.16|0
1710505800000|2024-03-15 12:30:00|19518.22|19518.22|19528.08|19528.08|19528.08|19528.08|19516.41|19516.41|0
1710506100000|2024-03-15 12:35:00|19528.16|19528.16|19522.96|19522.96|19528.56|19528.56|19522.96|19522.96|0
1710506400000|2024-03-15 12:40:00|19522.78|19522.78|19518.5|19518.5|19522.82|19522.82|19516.82|19516.82|0
1710506700000|2024-03-15 12:45:00|19518.42|19518.42|19521.49|19521.49|19521.49|19521.49|19517.65|19517.65|0
1710507000000|2024-03-15 12:50:00|19521.69|19521.69|19523.15|19523.15|19523.22|19523.22|19521.24|19521.24|0
1710507300000|2024-03-15 12:55:00|19523.16|19523.16|19517.92|19517.92|19524.07|19524.07|19517.34|19517.34|0
1710507600000|2024-03-15 13:00:00|19518.02|19518.02|19517.27|19517.27|19518.05|19518.05|19515.1|19515.1|0
1710507900000|2024-03-15 13:05:00|19517.31|19517.31|19512.92|19512.92|19517.31|19517.31|19512.32|19512.32|0
1710508200000|2024-03-15 13:10:00|19513.01|19513.01|19513.3|19513.3|19513.34|19513.34|19511.12|19511.12|0
1710508500000|2024-03-15 13:15:00|19513.22|19513.22|19514.08|19514.08|19514.31|19514.31|19512.51|19512.51|0
1710508800000|2024-03-15 13:20:00|19514.16|19514.16|19510.63|19510.63|19514.69|19514.69|19510.29|19510.29|0
1710509100000|2024-03-15 13:25:00|19510.52|19510.52|19506.41|19506.41|19510.55|19510.55|19506.07|19506.07|0
1710509400000|2024-03-15 13:30:00|19506.37|19506.37|19508.16|19508.16|19509.12|19509.12|19504.68|19504.68|0
1710509700000|2024-03-15 13:35:00|19507.96|19507.96|19505.7|19505.7|19508.36|19508.36|19502.92|19502.92|0
1710510000000|2024-03-15 13:40:00|19505.67|19505.67|19515.31|19515.31|19515.31|19515.31|19505.31|19505.31|0
1710510300000|2024-03-15 13:45:00|19515.25|19515.25|19516.24|19516.24|19516.24|19516.24|19511.24|19511.24|0
1710510600000|2024-03-15 13:50:00|19516.42|19516.42|19519.79|19519.79|19520.09|19520.09|19516.02|19516.02|0
1710510900000|2024-03-15 13:55:00|19519.74|19519.74|19522.06|19522.06|19523.88|19523.88|19518.66|19518.66|0
1710511200000|2024-03-15 14:00:00|19521.95|19521.95|19513.09|19513.09|19521.95|19521.95|19510.19|19510.19|0
1710511500000|2024-03-15 14:05:00|19513.19|19513.19|19515.27|19515.27|19515.54|19515.54|19510.08|19510.08|0
1710511800000|2024-03-15 14:10:00|19515.16|19515.16|19525.69|19525.69|19525.89|19525.89|19513.07|19513.07|0
1710512100000|2024-03-15 14:15:00|19525.62|19525.62|19526.84|19526.84|19527.62|19527.62|19524.84|19524.84|0
1710512400000|2024-03-15 14:20:00|19526.79|19526.79|19524.73|19524.73|19530.12|19530.12|19524.73|19524.73|0
1710512700000|2024-03-15 14:25:00|19524.88|19524.88|19527.74|19527.74|19528.64|19528.64|19524.43|19524.43|0
1710513000000|2024-03-15 14:30:00|19527.77|19527.77|19512.87|19512.87|19527.77|19527.77|19512.69|19512.69|0
1710513300000|2024-03-15 14:35:00|19512.82|19512.82|19513.54|19513.54|19514.12|19514.12|19510.2|19510.2|0
1710513600000|2024-03-15 14:40:00|19513.57|19513.57|19507.98|19507.98|19513.73|19513.73|19507.98|19507.98|0
1710513900000|2024-03-15 14:45:00|19507.9|19507.9|19511.7|19511.7|19511.74|19511.74|19506.29|19506.29|0
1710514200000|2024-03-15 14:50:00|19511.79|19511.79|19512.7|19512.7|19513.02|19513.02|19511.25|19511.25|0
1710514500000|2024-03-15 14:55:00|19512.78|19512.78|19510.55|19510.55|19515.94|19515.94|19509.85|19509.85|0
1710514800000|2024-03-15 15:00:00|19510.59|19510.59|19513.73|19513.73|19513.84|19513.84|19510.59|19510.59|0
1710515100000|2024-03-15 15:05:00|19513.61|19513.61|19513.3|19513.3|19515.33|19515.33|19511.36|19511.36|0
1710515400000|2024-03-15 15:10:00|19513.53|19513.53|19516.66|19516.66|19517.77|19517.77|19513.53|19513.53|0
1710515700000|2024-03-15 15:15:00|19516.57|19516.57|19515.61|19515.61|19519.34|19519.34|19515.05|19515.05|0
1710516000000|2024-03-15 15:20:00|19515.38|19515.38|19507.95|19507.95|19515.38|19515.38|19507.69|19507.69|0
1710516300000|2024-03-15 15:25:00|19507.88|19507.88|19510.25|19510.25|19510.73|19510.73|19507.3|19507.3|0
1710516600000|2024-03-15 15:30:00|19510.19|19510.19|19510.23|19510.23|19511.72|19511.72|19508.64|19508.64|0
1710516900000|2024-03-15 15:35:00|19510.31|19510.31|19503.65|19503.65|19510.37|19510.37|19503.09|19503.09|0
1710517200000|2024-03-15 15:40:00|19503.52|19503.52|19499.6|19499.6|19503.84|19503.84|19499.43|19499.43|0
1710517500000|2024-03-15 15:45:00|19499.65|19499.65|19499.69|19499.69|19501.6|19501.6|19499.33|19499.33|0
1710517800000|2024-03-15 15:50:00|19499.66|19499.66|19500.19|19500.19|19500.51|19500.51|19497.29|19497.29|0
1710518100000|2024-03-15 15:55:00|19500.37|19500.37|19499.52|19499.52|19501.38|19501.38|19499.09|19499.09|0
1710518400000|2024-03-15 16:00:00|19499.5|19499.5|19501.31|19501.31|19501.75|19501.75|19496.35|19496.35|0
1710518700000|2024-03-15 16:05:00|19501.55|19501.55|19500.91|19500.91|19502.56|19502.56|19500.69|19500.69|0
1710519000000|2024-03-15 16:10:00|19500.96|19500.96|19498.15|19498.15|19501.43|19501.43|19495.51|19495.51|0
1710519300000|2024-03-15 16:15:00|19498.24|19498.24|19500.67|19500.67|19502.55|19502.55|19498.16|19498.16|0
1710519600000|2024-03-15 16:20:00|19500.61|19500.61|19492.14|19492.14|19500.61|19500.61|19491.62|19491.62|0
1710519900000|2024-03-15 16:25:00|19492.26|19492.26|19485.42|19485.42|19493.02|19493.02|19484.43|19484.43|0
1710749700000|2024-03-18 08:15:00|19494.25|19494.25|19490.15|19490.15|19497.24|19497.24|19489.5|19489.5|0
1710750000000|2024-03-18 08:20:00|19489.98|19489.98|19481.07|19481.07|19489.98|19489.98|19476.38|19476.38|0
1710750300000|2024-03-18 08:25:00|19481.01|19481.01|19470.47|19470.47|19481.26|19481.26|19469.08|19469.08|0
1710750600000|2024-03-18 08:30:00|19470.61|19470.61|19474.07|19474.07|19475.54|19475.54|19468.1|19468.1|0
1710750900000|2024-03-18 08:35:00|19474.29|19474.29|19473.66|19473.66|19476.39|19476.39|19473.09|19473.09|0
1710751200000|2024-03-18 08:40:00|19473.9|19473.9|19481.27|19481.27|19481.27|19481.27|19473.9|19473.9|0
1710751500000|2024-03-18 08:45:00|19481.68|19481.68|19492.82|19492.82|19492.86|19492.86|19481.68|19481.68|0
1710751800000|2024-03-18 08:50:00|19492.61|19492.61|19516.16|19516.16|19516.69|19516.69|19492.61|19492.61|0
1710752100000|2024-03-18 08:55:00|19516.44|19516.44|19530.96|19530.96|19530.96|19530.96|19516.02|19516.02|0
1710752400000|2024-03-18 09:00:00|19531.35|19531.35|19528.2|19528.2|19534.56|19534.56|19527.62|19527.62|0
1710752700000|2024-03-18 09:05:00|19527.94|19527.94|19528.9|19528.9|19531.77|19531.77|19527.82|19527.82|0
1710753000000|2024-03-18 09:10:00|19528.87|19528.87|19527.01|19527.01|19529.9|19529.9|19526.15|19526.15|0
1710753300000|2024-03-18 09:15:00|19527.17|19527.17|19520.58|19520.58|19527.21|19527.21|19520.39|19520.39|0
1710753600000|2024-03-18 09:20:00|19520.67|19520.67|19519.56|19519.56|19520.67|19520.67|19514.83|19514.83|0
1710753900000|2024-03-18 09:25:00|19519.57|19519.57|19528.4|19528.4|19528.4|19528.4|19519.57|19519.57|0
1710754200000|2024-03-18 09:30:00|19528.62|19528.62|19531.19|19531.19|19531.65|19531.65|19528.36|19528.36|0
1710754500000|2024-03-18 09:35:00|19531.27|19531.27|19533.49|19533.49|19534.27|19534.27|19531.27|19531.27|0
1710754800000|2024-03-18 09:40:00|19533.61|19533.61|19534.05|19534.05|19536.25|19536.25|19532.73|19532.73|0
1710755100000|2024-03-18 09:45:00|19533.83|19533.83|19532.61|19532.61|19534.16|19534.16|19531.61|19531.61|0
1710755400000|2024-03-18 09:50:00|19532.67|19532.67|19530.74|19530.74|19533.49|19533.49|19530.24|19530.24|0
1710755700000|2024-03-18 09:55:00|19530.54|19530.54|19531.47|19531.47|19533.14|19533.14|19529.95|19529.95|0
1710756000000|2024-03-18 10:00:00|19531.89|19531.89|19524.38|19524.38|19532.31|19532.31|19524.38|19524.38|0
1710756300000|2024-03-18 10:05:00|19524.21|19524.21|19525.5|19525.5|19526.17|19526.17|19523.55|19523.55|0
1710756600000|2024-03-18 10:10:00|19525.53|19525.53|19526.36|19526.36|19526.7|19526.7|19522.79|19522.79|0
1710756900000|2024-03-18 10:15:00|19526.3|19526.3|19525.98|19525.98|19529.71|19529.71|19525.75|19525.75|0
1710757200000|2024-03-18 10:20:00|19525.86|19525.86|19527.41|19527.41|19528.53|19528.53|19525.78|19525.78|0
1710757500000|2024-03-18 10:25:00|19527.49|19527.49|19531.4|19531.4|19531.65|19531.65|19527.18|19527.18|0
1710757800000|2024-03-18 10:30:00|19531.32|19531.32|19527.36|19527.36|19531.44|19531.44|19526.34|19526.34|0
1710758100000|2024-03-18 10:35:00|19527.45|19527.45|19527.59|19527.59|19528|19528|19525.17|19525.17|0
1710758400000|2024-03-18 10:40:00|19527.66|19527.66|19528.59|19528.59|19528.74|19528.74|19527.08|19527.08|0
1710758700000|2024-03-18 10:45:00|19528.37|19528.37|19531.64|19531.64|19531.77|19531.77|19528|19528|0
1710759000000|2024-03-18 10:50:00|19531.53|19531.53|19533.13|19533.13|19533.13|19533.13|19530.84|19530.84|0
1710759300000|2024-03-18 10:55:00|19533.32|19533.32|19536.37|19536.37|19536.7|19536.7|19532.59|19532.59|0
1710759600000|2024-03-18 11:00:00|19536.65|19536.65|19538.84|19538.84|19538.92|19538.92|19536.47|19536.47|0
1710759900000|2024-03-18 11:05:00|19538.26|19538.26|19538.84|19538.84|19538.97|19538.97|19536.82|19536.82|0
1710760200000|2024-03-18 11:10:00|19538.86|19538.86|19539.62|19539.62|19539.69|19539.69|19536.8|19536.8|0
1710760500000|2024-03-18 11:15:00|19539.67|19539.67|19543.47|19543.47|19544.38|19544.38|19539.58|19539.58|0
1710760800000|2024-03-18 11:20:00|19543.7|19543.7|19543.07|19543.07|19545.19|19545.19|19542.31|19542.31|0
1710761100000|2024-03-18 11:25:00|19543.24|19543.24|19545.69|19545.69|19545.76|19545.76|19542.23|19542.23|0
1710761400000|2024-03-18 11:30:00|19545.82|19545.82|19546.22|19546.22|19547.46|19547.46|19545.14|19545.14|0
1710761700000|2024-03-18 11:35:00|19546.16|19546.16|19541.57|19541.57|19546.62|19546.62|19541.23|19541.23|0
1710762000000|2024-03-18 11:40:00|19541.66|19541.66|19540.94|19540.94|19542.41|19542.41|19540.14|19540.14|0
1710762300000|2024-03-18 11:45:00|19540.89|19540.89|19535.13|19535.13|19540.89|19540.89|19534.29|19534.29|0
1710762600000|2024-03-18 11:50:00|19535.26|19535.26|19532.51|19532.51|19535.29|19535.29|19532.21|19532.21|0
1710762900000|2024-03-18 11:55:00|19532.47|19532.47|19527.59|19527.59|19533.07|19533.07|19527.59|19527.59|0
1710763200000|2024-03-18 12:00:00|19527.57|19527.57|19524.67|19524.67|19527.82|19527.82|19522.21|19522.21|0
1710763500000|2024-03-18 12:05:00|19524.81|19524.81|19522.18|19522.18|19525.71|19525.71|19522.18|19522.18|0
1710763800000|2024-03-18 12:10:00|19522.11|19522.11|19517|19517|19522.11|19522.11|19516.13|19516.13|0
1710764100000|2024-03-18 12:15:00|19516.98|19516.98|19514.09|19514.09|19516.98|19516.98|19513.15|19513.15|0
1710764400000|2024-03-18 12:20:00|19513.98|19513.98|19514.68|19514.68|19514.68|19514.68|19512.53|19512.53|0
1710764700000|2024-03-18 12:25:00|19514.76|19514.76|19514.03|19514.03|19514.86|19514.86|19513.67|19513.67|0
1710765000000|2024-03-18 12:30:00|19513.92|19513.92|19512.3|19512.3|19515.11|19515.11|19512.2|19512.2|0
1710765300000|2024-03-18 12:35:00|19512.11|19512.11|19516.27|19516.27|19516.27|19516.27|19511.85|19511.85|0
1710765600000|2024-03-18 12:40:00|19516.3|19516.3|19520.25|19520.25|19520.51|19520.51|19516.3|19516.3|0
1710765900000|2024-03-18 12:45:00|19520.22|19520.22|19519.61|19519.61|19520.58|19520.58|19518.83|19518.83|0
1710766200000|2024-03-18 12:50:00|19519.57|19519.57|19518.4|19518.4|19520.15|19520.15|19518.16|19518.16|0
1710766500000|2024-03-18 12:55:00|19518.25|19518.25|19519.49|19519.49|19519.95|19519.95|19518.1|19518.1|0
1710766800000|2024-03-18 13:00:00|19519.46|19519.46|19521.93|19521.93|19522.03|19522.03|19518.77|19518.77|0
1710767100000|2024-03-18 13:05:00|19521.85|19521.85|19523.02|19523.02|19523.68|19523.68|19521.85|19521.85|0
1710767400000|2024-03-18 13:10:00|19523.04|19523.04|19525.24|19525.24|19525.42|19525.42|19522.8|19522.8|0
1710767700000|2024-03-18 13:15:00|19525.17|19525.17|19523.78|19523.78|19526.19|19526.19|19523.61|19523.61|0
1710768000000|2024-03-18 13:20:00|19523.79|19523.79|19512.07|19512.07|19523.79|19523.79|19511.8|19511.8|0
1710768300000|2024-03-18 13:25:00|19512.32|19512.32|19507.28|19507.28|19512.36|19512.36|19507.15|19507.15|0
1710768600000|2024-03-18 13:30:00|19507.39|19507.39|19506.94|19506.94|19508.08|19508.08|19505.26|19505.26|0
1710768900000|2024-03-18 13:35:00|19506.87|19506.87|19497.32|19497.32|19506.87|19506.87|19497.32|19497.32|0
1710769200000|2024-03-18 13:40:00|19497.36|19497.36|19494.57|19494.57|19497.36|19497.36|19494.19|19494.19|0
1710769500000|2024-03-18 13:45:00|19494.41|19494.41|19483.66|19483.66|19494.41|19494.41|19483.34|19483.34|0
1710769800000|2024-03-18 13:50:00|19483.74|19483.74|19486.01|19486.01|19487.6|19487.6|19483.69|19483.69|0
1710770100000|2024-03-18 13:55:00|19485.83|19485.83|19484.76|19484.76|19487.46|19487.46|19484.27|19484.27|0
1710770400000|2024-03-18 14:00:00|19484.72|19484.72|19485.35|19485.35|19489.15|19489.15|19483.78|19483.78|0
1710770700000|2024-03-18 14:05:00|19485.22|19485.22|19494.88|19494.88|19494.96|19494.96|19482.73|19482.73|0
1710771000000|2024-03-18 14:10:00|19494.93|19494.93|19497.43|19497.43|19504.08|19504.08|19494.66|19494.66|0
1710771300000|2024-03-18 14:15:00|19497.4|19497.4|19495.71|19495.71|19497.57|19497.57|19494.43|19494.43|0
1710771600000|2024-03-18 14:20:00|19495.51|19495.51|19493.2|19493.2|19497.1|19497.1|19493.05|19493.05|0
1710771900000|2024-03-18 14:25:00|19493.14|19493.14|19490.33|19490.33|19493.63|19493.63|19490.33|19490.33|0
1710772200000|2024-03-18 14:30:00|19490.25|19490.25|19487.72|19487.72|19491.44|19491.44|19487.43|19487.43|0
1710772500000|2024-03-18 14:35:00|19487.53|19487.53|19484.8|19484.8|19487.53|19487.53|19483.82|19483.82|0
1710772800000|2024-03-18 14:40:00|19484.63|19484.63|19478.05|19478.05|19485.27|19485.27|19478.05|19478.05|0
1710773100000|2024-03-18 14:45:00|19477.99|19477.99|19477.59|19477.59|19479.29|19479.29|19476.73|19476.73|0
1710773400000|2024-03-18 14:50:00|19477.45|19477.45|19476.48|19476.48|19478.19|19478.19|19475.76|19475.76|0
1710773700000|2024-03-18 14:55:00|19476.57|19476.57|19477.59|19477.59|19477.59|19477.59|19472.16|19472.16|0
1710774000000|2024-03-18 15:00:00|19477.64|19477.64|19483.62|19483.62|19485.11|19485.11|19477.02|19477.02|0
1710774300000|2024-03-18 15:05:00|19483.71|19483.71|19477.64|19477.64|19483.82|19483.82|19477.15|19477.15|0
1710774600000|2024-03-18 15:10:00|19477.45|19477.45|19478.81|19478.81|19479.24|19479.24|19476.96|19476.96|0
1710774900000|2024-03-18 15:15:00|19478.99|19478.99|19481.15|19481.15|19482.5|19482.5|19478.85|19478.85|0
1710775200000|2024-03-18 15:20:00|19481.25|19481.25|19480.73|19480.73|19481.58|19481.58|19479.6|19479.6|0
1710775500000|2024-03-18 15:25:00|19480.89|19480.89|19480.66|19480.66|19483.65|19483.65|19480.57|19480.57|0
1710775800000|2024-03-18 15:30:00|19480.62|19480.62|19475.06|19475.06|19480.65|19480.65|19474.81|19474.81|0
1710776100000|2024-03-18 15:35:00|19475.09|19475.09|19479.28|19479.28|19479.29|19479.29|19473.72|19473.72|0
1710776400000|2024-03-18 15:40:00|19479.16|19479.16|19483.62|19483.62|19483.62|19483.62|19478.26|19478.26|0
1710776700000|2024-03-18 15:45:00|19483.73|19483.73|19490.58|19490.58|19490.82|19490.82|19483.64|19483.64|0
1710777000000|2024-03-18 15:50:00|19490.66|19490.66|19491.16|19491.16|19493.14|19493.14|19490.66|19490.66|0
1710777300000|2024-03-18 15:55:00|19491.13|19491.13|19504.42|19504.42|19504.44|19504.44|19491.08|19491.08|0
1710777600000|2024-03-18 16:00:00|19504.56|19504.56|19503.33|19503.33|19506.01|19506.01|19503.21|19503.21|0
1710777900000|2024-03-18 16:05:00|19503.4|19503.4|19505.37|19505.37|19505.94|19505.94|19502.67|19502.67|0
1710778200000|2024-03-18 16:10:00|19505.3|19505.3|19502.18|19502.18|19506.13|19506.13|19501.12|19501.12|0
1710778500000|2024-03-18 16:15:00|19502.21|19502.21|19501.87|19501.87|19503.38|19503.38|19500.35|19500.35|0
1710778800000|2024-03-18 16:20:00|19501.79|19501.79|19498.96|19498.96|19501.99|19501.99|19498.96|19498.96|0
1710779100000|2024-03-18 16:25:00|19499.04|19499.04|19500.57|19500.57|19500.83|19500.83|19494.6|19494.6|0
1710836100000|2024-03-19 08:15:00|19478.08|19478.08|19475.55|19475.55|19480.19|19480.19|19475.55|19475.55|0
1710836400000|2024-03-19 08:20:00|19475.38|19475.38|19470.11|19470.11|19475.38|19475.38|19467.24|19467.24|0
1710836700000|2024-03-19 08:25:00|19470.34|19470.34|19469.16|19469.16|19471.63|19471.63|19468.2|19468.2|0
1710837000000|2024-03-19 08:30:00|19469.22|19469.22|19474.01|19474.01|19477.6|19477.6|19469.22|19469.22|0
1710837300000|2024-03-19 08:35:00|19473.55|19473.55|19470.8|19470.8|19474.09|19474.09|19470.8|19470.8|0
1710837600000|2024-03-19 08:40:00|19470.58|19470.58|19468.65|19468.65|19472.8|19472.8|19468.32|19468.32|0
1710837900000|2024-03-19 08:45:00|19468.87|19468.87|19470.48|19470.48|19471.32|19471.32|19467|19467|0
1710838200000|2024-03-19 08:50:00|19470.63|19470.63|19473.78|19473.78|19474.32|19474.32|19469.69|19469.69|0
1710838500000|2024-03-19 08:55:00|19473.62|19473.62|19469.04|19469.04|19475.93|19475.93|19468.8|19468.8|0
1710838800000|2024-03-19 09:00:00|19468.76|19468.76|19461.63|19461.63|19469.72|19469.72|19461.63|19461.63|0
1710839100000|2024-03-19 09:05:00|19461.49|19461.49|19454.54|19454.54|19461.94|19461.94|19453.25|19453.25|0
1710839400000|2024-03-19 09:10:00|19454.38|19454.38|19453.98|19453.98|19456.4|19456.4|19453.41|19453.41|0
1710839700000|2024-03-19 09:15:00|19454.01|19454.01|19448.76|19448.76|19454.17|19454.17|19448.06|19448.06|0
1710840000000|2024-03-19 09:20:00|19448.83|19448.83|19453.39|19453.39|19453.39|19453.39|19448.69|19448.69|0
1710840300000|2024-03-19 09:25:00|19453.33|19453.33|19447.6|19447.6|19453.87|19453.87|19446.63|19446.63|0
1710840600000|2024-03-19 09:30:00|19447.68|19447.68|19448.43|19448.43|19448.87|19448.87|19446.41|19446.41|0
1710840900000|2024-03-19 09:35:00|19448.34|19448.34|19448.21|19448.21|19449.32|19449.32|19446.4|19446.4|0
1710841200000|2024-03-19 09:40:00|19448.25|19448.25|19446.31|19446.31|19448.25|19448.25|19444.95|19444.95|0
1710841500000|2024-03-19 09:45:00|19446.32|19446.32|19448.9|19448.9|19449.26|19449.26|19445.54|19445.54|0
1710841800000|2024-03-19 09:50:00|19449.14|19449.14|19454.19|19454.19|19454.52|19454.52|19449.14|19449.14|0
1710842100000|2024-03-19 09:55:00|19454.28|19454.28|19454.29|19454.29|19456.52|19456.52|19453.3|19453.3|0
1710842400000|2024-03-19 10:00:00|19454.21|19454.21|19454.47|19454.47|19454.61|19454.61|19451.17|19451.17|0
1710842700000|2024-03-19 10:05:00|19454.25|19454.25|19454.63|19454.63|19455.12|19455.12|19453|19453|0
1710843000000|2024-03-19 10:10:00|19454.46|19454.46|19449.62|19449.62|19454.47|19454.47|19449.47|19449.47|0
1710843300000|2024-03-19 10:15:00|19449.7|19449.7|19447.09|19447.09|19450.05|19450.05|19447.09|19447.09|0
1710843600000|2024-03-19 10:20:00|19446.98|19446.98|19446.63|19446.63|19447.76|19447.76|19444.19|19444.19|0
1710843900000|2024-03-19 10:25:00|19446.65|19446.65|19446.78|19446.78|19448.68|19448.68|19446.22|19446.22|0
1710844200000|2024-03-19 10:30:00|19446.87|19446.87|19443.86|19443.86|19447.4|19447.4|19443.16|19443.16|0
1710844500000|2024-03-19 10:35:00|19443.82|19443.82|19443.53|19443.53|19444|19444|19442.24|19442.24|0
1710844800000|2024-03-19 10:40:00|19443.6|19443.6|19444.86|19444.86|19445.84|19445.84|19441.83|19441.83|0
1710845100000|2024-03-19 10:45:00|19444.78|19444.78|19443.16|19443.16|19446.55|19446.55|19443.11|19443.11|0
1710845400000|2024-03-19 10:50:00|19443.45|19443.45|19437.94|19437.94|19444.45|19444.45|19437.41|19437.41|0
1710845700000|2024-03-19 10:55:00|19438.02|19438.02|19436.91|19436.91|19438.05|19438.05|19435.9|19435.9|0
1710846000000|2024-03-19 11:00:00|19436.95|19436.95|19430.22|19430.22|19438.05|19438.05|19430.04|19430.04|0
1710846300000|2024-03-19 11:05:00|19430.27|19430.27|19431.52|19431.52|19431.78|19431.78|19430.16|19430.16|0
1710846600000|2024-03-19 11:10:00|19431.51|19431.51|19429.83|19429.83|19431.51|19431.51|19428.55|19428.55|0
1710846900000|2024-03-19 11:15:00|19430.16|19430.16|19428.8|19428.8|19430.98|19430.98|19428.8|19428.8|0
1710847200000|2024-03-19 11:20:00|19428.88|19428.88|19427.25|19427.25|19429.45|19429.45|19426.86|19426.86|0
1710847500000|2024-03-19 11:25:00|19427.19|19427.19|19425.62|19425.62|19427.91|19427.91|19425.62|19425.62|0
1710847800000|2024-03-19 11:30:00|19425.64|19425.64|19414.76|19414.76|19425.65|19425.65|19414.57|19414.57|0
1710848100000|2024-03-19 11:35:00|19414.67|19414.67|19411.99|19411.99|19414.99|19414.99|19411.02|19411.02|0
1710848400000|2024-03-19 11:40:00|19412.09|19412.09|19410.23|19410.23|19412.15|19412.15|19409.35|19409.35|0
1710848700000|2024-03-19 11:45:00|19410.46|19410.46|19412.44|19412.44|19413.01|19413.01|19410.33|19410.33|0
1710849000000|2024-03-19 11:50:00|19412.49|19412.49|19411.73|19411.73|19413.96|19413.96|19411.63|19411.63|0
1710849300000|2024-03-19 11:55:00|19411.79|19411.79|19416.13|19416.13|19416.52|19416.52|19411.11|19411.11|0
1710849600000|2024-03-19 12:00:00|19416.25|19416.25|19420.84|19420.84|19420.84|19420.84|19416.2|19416.2|0
1710849900000|2024-03-19 12:05:00|19420.69|19420.69|19415.81|19415.81|19420.8|19420.8|19415.63|19415.63|0
1710850200000|2024-03-19 12:10:00|19415.93|19415.93|19404.7|19404.7|19416.16|19416.16|19404.67|19404.67|0
1710850500000|2024-03-19 12:15:00|19404.56|19404.56|19403.96|19403.96|19405.09|19405.09|19402.03|19402.03|0
1710850800000|2024-03-19 12:20:00|19403.91|19403.91|19397.96|19397.96|19403.91|19403.91|19396.97|19396.97|0
1710851100000|2024-03-19 12:25:00|19398.13|19398.13|19396.66|19396.66|19398.48|19398.48|19395.68|19395.68|0
1710851400000|2024-03-19 12:30:00|19396.52|19396.52|19392.46|19392.46|19396.52|19396.52|19391.96|19391.96|0
1710851700000|2024-03-19 12:35:00|19392.63|19392.63|19395.03|19395.03|19395.03|19395.03|19392.07|19392.07|0
1710852000000|2024-03-19 12:40:00|19395.08|19395.08|19394.81|19394.81|19395.92|19395.92|19393.78|19393.78|0
1710852300000|2024-03-19 12:45:00|19395|19395|19401.42|19401.42|19401.44|19401.44|19395|19395|0
1710852600000|2024-03-19 12:50:00|19401.5|19401.5|19404.57|19404.57|19405.72|19405.72|19401.48|19401.48|0
1710852900000|2024-03-19 12:55:00|19404.54|19404.54|19407.27|19407.27|19407.56|19407.56|19404.08|19404.08|0
1710853200000|2024-03-19 13:00:00|19407.32|19407.32|19408.77|19408.77|19409.28|19409.28|19407.24|19407.24|0
1710853500000|2024-03-19 13:05:00|19408.84|19408.84|19408.79|19408.79|19409.63|19409.63|19408.4|19408.4|0
1710853800000|2024-03-19 13:10:00|19408.85|19408.85|19409.14|19409.14|19409.14|19409.14|19407.66|19407.66|0
1710854100000|2024-03-19 13:15:00|19409.27|19409.27|19409.51|19409.51|19411.32|19411.32|19409.27|19409.27|0
1710854400000|2024-03-19 13:20:00|19409.56|19409.56|19410.55|19410.55|19412.25|19412.25|19409.45|19409.45|0
1710854700000|2024-03-19 13:25:00|19410.46|19410.46|19411.87|19411.87|19412.2|19412.2|19410.23|19410.23|0
1710855000000|2024-03-19 13:30:00|19411.76|19411.76|19409.89|19409.89|19411.93|19411.93|19409.06|19409.06|0
1710855300000|2024-03-19 13:35:00|19410.01|19410.01|19409.76|19409.76|19410.17|19410.17|19408.59|19408.59|0
1710855600000|2024-03-19 13:40:00|19409.44|19409.44|19400.92|19400.92|19409.44|19409.44|19400.92|19400.92|0
1710855900000|2024-03-19 13:45:00|19400.67|19400.67|19388.34|19388.34|19400.73|19400.73|19388.23|19388.23|0
1710856200000|2024-03-19 13:50:00|19388.32|19388.32|19386.55|19386.55|19388.32|19388.32|19383.7|19383.7|0
1710856500000|2024-03-19 13:55:00|19386.62|19386.62|19388.54|19388.54|19389.85|19389.85|19386.08|19386.08|0
1710856800000|2024-03-19 14:00:00|19388.89|19388.89|19393.71|19393.71|19394.5|19394.5|19388.77|19388.77|0
1710857100000|2024-03-19 14:05:00|19393.6|19393.6|19391.56|19391.56|19394.74|19394.74|19391.53|19391.53|0
1710857400000|2024-03-19 14:10:00|19391.67|19391.67|19394.6|19394.6|19395.12|19395.12|19390.16|19390.16|0
1710857700000|2024-03-19 14:15:00|19394.64|19394.64|19395.6|19395.6|19396.8|19396.8|19394.25|19394.25|0
1710858000000|2024-03-19 14:20:00|19395.55|19395.55|19396.99|19396.99|19397.67|19397.67|19395.29|19395.29|0
1710858300000|2024-03-19 14:25:00|19397.06|19397.06|19399.7|19399.7|19400.13|19400.13|19396.9|19396.9|0
1710858600000|2024-03-19 14:30:00|19399.66|19399.66|19397.77|19397.77|19401.13|19401.13|19397.13|19397.13|0
1710858900000|2024-03-19 14:35:00|19397.81|19397.81|19396.71|19396.71|19397.95|19397.95|19396.25|19396.25|0
1710859200000|2024-03-19 14:40:00|19396.69|19396.69|19399.24|19399.24|19399.24|19399.24|19396.39|19396.39|0
1710859500000|2024-03-19 14:45:00|19399.3|19399.3|19400.15|19400.15|19402.53|19402.53|19399.3|19399.3|0
1710859800000|2024-03-19 14:50:00|19400.11|19400.11|19400.87|19400.87|19401.18|19401.18|19399.13|19399.13|0
1710860100000|2024-03-19 14:55:00|19400.8|19400.8|19398.33|19398.33|19403.16|19403.16|19398.33|19398.33|0
1710860400000|2024-03-19 15:00:00|19398.18|19398.18|19397.82|19397.82|19398.7|19398.7|19396.38|19396.38|0
1710860700000|2024-03-19 15:05:00|19397.61|19397.61|19395.48|19395.48|19398.02|19398.02|19395.19|19395.19|0
1710861000000|2024-03-19 15:10:00|19395.63|19395.63|19401.29|19401.29|19401.38|19401.38|19394.58|19394.58|0
1710861300000|2024-03-19 15:15:00|19401.44|19401.44|19407.25|19407.25|19407.94|19407.94|19401.12|19401.12|0
1710861600000|2024-03-19 15:20:00|19407.16|19407.16|19407.37|19407.37|19407.56|19407.56|19405.42|19405.42|0
1710861900000|2024-03-19 15:25:00|19407.18|19407.18|19413.11|19413.11|19413.87|19413.87|19406.97|19406.97|0
1710862200000|2024-03-19 15:30:00|19413.21|19413.21|19418.84|19418.84|19419.12|19419.12|19412.75|19412.75|0
1710862500000|2024-03-19 15:35:00|19419.08|19419.08|19418.88|19418.88|19419.54|19419.54|19418.05|19418.05|0
1710862800000|2024-03-19 15:40:00|19418.97|19418.97|19415|19415|19419.7|19419.7|19415|19415|0
1710863100000|2024-03-19 15:45:00|19414.95|19414.95|19417.04|19417.04|19417.7|19417.7|19413.44|19413.44|0
1710863400000|2024-03-19 15:50:00|19417.01|19417.01|19419.61|19419.61|19420.34|19420.34|19416.55|19416.55|0
1710863700000|2024-03-19 15:55:00|19419.6|19419.6|19422.69|19422.69|19423.11|19423.11|19419.14|19419.14|0
1710864000000|2024-03-19 16:00:00|19422.7|19422.7|19427.08|19427.08|19427.43|19427.43|19422.55|19422.55|0
1710864300000|2024-03-19 16:05:00|19427.03|19427.03|19429.04|19429.04|19429.15|19429.15|19424.28|19424.28|0
1710864600000|2024-03-19 16:10:00|19428.83|19428.83|19424.32|19424.32|19429.19|19429.19|19423.79|19423.79|0
1710864900000|2024-03-19 16:15:00|19424.46|19424.46|19433.1|19433.1|19433.56|19433.56|19423.03|19423.03|0
1710865200000|2024-03-19 16:20:00|19433.04|19433.04|19435.1|19435.1|19435.83|19435.83|19432.87|19432.87|0
1710865500000|2024-03-19 16:25:00|19435.06|19435.06|19439.3|19439.3|19441.35|19441.35|19432.45|19432.45|0
1710922500000|2024-03-20 08:15:00|19450.46|19450.46|19428.5|19428.5|19452.01|19452.01|19428.11|19428.11|0
1710922800000|2024-03-20 08:20:00|19428.32|19428.32|19432.54|19432.54|19433.04|19433.04|19425.66|19425.66|0
1710923100000|2024-03-20 08:25:00|19432.77|19432.77|19436.69|19436.69|19436.84|19436.84|19431.02|19431.02|0
1710923400000|2024-03-20 08:30:00|19437.02|19437.02|19441.08|19441.08|19441.75|19441.75|19436.17|19436.17|0
1710923700000|2024-03-20 08:35:00|19441.49|19441.49|19443.24|19443.24|19444.49|19444.49|19441.43|19441.43|0
1710924000000|2024-03-20 08:40:00|19443.46|19443.46|19442.6|19442.6|19445.37|19445.37|19442.36|19442.36|0
1710924300000|2024-03-20 08:45:00|19442.75|19442.75|19441.97|19441.97|19444.52|19444.52|19441.8|19441.8|0
1710924600000|2024-03-20 08:50:00|19441.82|19441.82|19446.41|19446.41|19446.52|19446.52|19441.78|19441.78|0
1710924900000|2024-03-20 08:55:00|19446.56|19446.56|19448.32|19448.32|19450.47|19450.47|19446.48|19446.48|0
1710925200000|2024-03-20 09:00:00|19448.41|19448.41|19442.93|19442.93|19450.06|19450.06|19442.93|19442.93|0
1710925500000|2024-03-20 09:05:00|19442.79|19442.79|19438.38|19438.38|19442.96|19442.96|19438.38|19438.38|0
1710925800000|2024-03-20 09:10:00|19438.49|19438.49|19438.53|19438.53|19440.11|19440.11|19437.34|19437.34|0
1710926100000|2024-03-20 09:15:00|19438.49|19438.49|19440.15|19440.15|19440.4|19440.4|19436.06|19436.06|0
1710926400000|2024-03-20 09:20:00|19440.03|19440.03|19445.21|19445.21|19446.55|19446.55|19439.74|19439.74|0
1710926700000|2024-03-20 09:25:00|19444.77|19444.77|19439.46|19439.46|19445.15|19445.15|19439.46|19439.46|0
1710927000000|2024-03-20 09:30:00|19439.5|19439.5|19435.85|19435.85|19440.04|19440.04|19435.85|19435.85|0
1710927300000|2024-03-20 09:35:00|19435.9|19435.9|19422.8|19422.8|19435.9|19435.9|19422.31|19422.31|0
1710927600000|2024-03-20 09:40:00|19422.91|19422.91|19425.42|19425.42|19425.42|19425.42|19420.99|19420.99|0
1710927900000|2024-03-20 09:45:00|19425.34|19425.34|19424.53|19424.53|19426.31|19426.31|19422.55|19422.55|0
1710928200000|2024-03-20 09:50:00|19424.32|19424.32|19432.71|19432.71|19432.76|19432.76|19424.32|19424.32|0
1710928500000|2024-03-20 09:55:00|19432.46|19432.46|19433.79|19433.79|19434.54|19434.54|19431.61|19431.61|0
1710928800000|2024-03-20 10:00:00|19433.82|19433.82|19439.38|19439.38|19439.67|19439.67|19433.74|19433.74|0
1710929100000|2024-03-20 10:05:00|19439.09|19439.09|19444.24|19444.24|19444.41|19444.41|19439.09|19439.09|0
1710929400000|2024-03-20 10:10:00|19444.03|19444.03|19448.97|19448.97|19449.49|19449.49|19444.03|19444.03|0
1710929700000|2024-03-20 10:15:00|19449.04|19449.04|19448.36|19448.36|19449.5|19449.5|19446.76|19446.76|0
1710930000000|2024-03-20 10:20:00|19448.28|19448.28|19448.81|19448.81|19451.38|19451.38|19448.21|19448.21|0
1710930300000|2024-03-20 10:25:00|19448.74|19448.74|19445.29|19445.29|19448.74|19448.74|19444.75|19444.75|0
1710930600000|2024-03-20 10:30:00|19445.17|19445.17|19447.25|19447.25|19447.25|19447.25|19444.83|19444.83|0
1710930900000|2024-03-20 10:35:00|19447.4|19447.4|19450.31|19450.31|19450.74|19450.74|19447.34|19447.34|0
1710931200000|2024-03-20 10:40:00|19450.36|19450.36|19448.28|19448.28|19450.36|19450.36|19447.46|19447.46|0
1710931500000|2024-03-20 10:45:00|19448.33|19448.33|19447.19|19447.19|19448.45|19448.45|19446.14|19446.14|0
1710931800000|2024-03-20 10:50:00|19447.13|19447.13|19448.36|19448.36|19448.8|19448.8|19446.87|19446.87|0
1710932100000|2024-03-20 10:55:00|19448.42|19448.42|19448.21|19448.21|19449.52|19449.52|19447.71|19447.71|0
1710932400000|2024-03-20 11:00:00|19448.33|19448.33|19450.95|19450.95|19451.25|19451.25|19448.33|19448.33|0
1710932700000|2024-03-20 11:05:00|19451.25|19451.25|19451.86|19451.86|19452.95|19452.95|19450.98|19450.98|0
1710933000000|2024-03-20 11:10:00|19451.8|19451.8|19457.13|19457.13|19457.2|19457.2|19451.31|19451.31|0
1710933300000|2024-03-20 11:15:00|19457.01|19457.01|19457.56|19457.56|19457.56|19457.56|19456.22|19456.22|0
1710933600000|2024-03-20 11:20:00|19457.45|19457.45|19458.98|19458.98|19459.94|19459.94|19457.39|19457.39|0
1710933900000|2024-03-20 11:25:00|19459.15|19459.15|19463.43|19463.43|19463.43|19463.43|19458.15|19458.15|0
1710934200000|2024-03-20 11:30:00|19463.11|19463.11|19462.65|19462.65|19463.77|19463.77|19462.09|19462.09|0
1710934500000|2024-03-20 11:35:00|19462.38|19462.38|19464.58|19464.58|19465.29|19465.29|19462|19462|0
1710934800000|2024-03-20 11:40:00|19464.64|19464.64|19465.66|19465.66|19465.74|19465.74|19464.31|19464.31|0
1710935100000|2024-03-20 11:45:00|19465.6|19465.6|19467.62|19467.62|19467.85|19467.85|19464.91|19464.91|0
1710935400000|2024-03-20 11:50:00|19467.79|19467.79|19467.28|19467.28|19467.99|19467.99|19466.46|19466.46|0
1710935700000|2024-03-20 11:55:00|19467.37|19467.37|19465.42|19465.42|19467.53|19467.53|19465.15|19465.15|0
1710936000000|2024-03-20 12:00:00|19465.58|19465.58|19464|19464|19466.2|19466.2|19463.7|19463.7|0
1710936300000|2024-03-20 12:05:00|19463.92|19463.92|19458.21|19458.21|19464.22|19464.22|19458.16|19458.16|0
1710936600000|2024-03-20 12:10:00|19458.29|19458.29|19454.84|19454.84|19458.29|19458.29|19454.75|19454.75|0
1710936900000|2024-03-20 12:15:00|19454.79|19454.79|19454.75|19454.75|19455.3|19455.3|19452.9|19452.9|0
1710937200000|2024-03-20 12:20:00|19454.81|19454.81|19453.47|19453.47|19455.46|19455.46|19450.9|19450.9|0
1710937500000|2024-03-20 12:25:00|19453.41|19453.41|19452.9|19452.9|19455.37|19455.37|19452.48|19452.48|0
1710937800000|2024-03-20 12:30:00|19452.78|19452.78|19454.16|19454.16|19454.16|19454.16|19450.79|19450.79|0
1710938100000|2024-03-20 12:35:00|19454.08|19454.08|19454.16|19454.16|19455.12|19455.12|19452.25|19452.25|0
1710938400000|2024-03-20 12:40:00|19454.3|19454.3|19455.58|19455.58|19456.79|19456.79|19453.43|19453.43|0
1710938700000|2024-03-20 12:45:00|19455.3|19455.3|19457.49|19457.49|19457.49|19457.49|19454.21|19454.21|0
1710939000000|2024-03-20 12:50:00|19457.51|19457.51|19458.76|19458.76|19459.04|19459.04|19457.05|19457.05|0
1710939300000|2024-03-20 12:55:00|19458.87|19458.87|19461.09|19461.09|19461.85|19461.85|19458.87|19458.87|0
1710939600000|2024-03-20 13:00:00|19461.21|19461.21|19461.69|19461.69|19462.42|19462.42|19461.21|19461.21|0
1710939900000|2024-03-20 13:05:00|19461.65|19461.65|19462.72|19462.72|19462.72|19462.72|19458.71|19458.71|0
1710940200000|2024-03-20 13:10:00|19462.68|19462.68|19465.29|19465.29|19465.4|19465.4|19462|19462|0
1710940500000|2024-03-20 13:15:00|19465.25|19465.25|19461.94|19461.94|19465.25|19465.25|19461.94|19461.94|0
1710940800000|2024-03-20 13:20:00|19462.46|19462.46|19461.48|19461.48|19463.2|19463.2|19460.74|19460.74|0
1710941100000|2024-03-20 13:25:00|19461.67|19461.67|19467.2|19467.2|19467.29|19467.29|19461.56|19461.56|0
1710941400000|2024-03-20 13:30:00|19467.42|19467.42|19474.85|19474.85|19478.27|19478.27|19467.17|19467.17|0
1710941700000|2024-03-20 13:35:00|19474.63|19474.63|19473.87|19473.87|19474.67|19474.67|19472.34|19472.34|0
1710942000000|2024-03-20 13:40:00|19473.98|19473.98|19478.85|19478.85|19480.69|19480.69|19473.73|19473.73|0
1710942300000|2024-03-20 13:45:00|19478.73|19478.73|19476.69|19476.69|19478.78|19478.78|19476.07|19476.07|0
1710942600000|2024-03-20 13:50:00|19476.77|19476.77|19477.08|19477.08|19478.2|19478.2|19475.72|19475.72|0
1710942900000|2024-03-20 13:55:00|19477.26|19477.26|19481.8|19481.8|19481.8|19481.8|19477.26|19477.26|0
1710943200000|2024-03-20 14:00:00|19481.84|19481.84|19488.29|19488.29|19488.47|19488.47|19480.76|19480.76|0
1710943500000|2024-03-20 14:05:00|19488.51|19488.51|19491.19|19491.19|19491.86|19491.86|19487.93|19487.93|0
1710943800000|2024-03-20 14:10:00|19491.39|19491.39|19493.15|19493.15|19494.49|19494.49|19491.25|19491.25|0
1710944100000|2024-03-20 14:15:00|19493|19493|19491.72|19491.72|19493.9|19493.9|19490.41|19490.41|0
1710944400000|2024-03-20 14:20:00|19491.85|19491.85|19486.44|19486.44|19491.96|19491.96|19485.53|19485.53|0
1710944700000|2024-03-20 14:25:00|19486.52|19486.52|19486.75|19486.75|19487.58|19487.58|19486.01|19486.01|0
1710945000000|2024-03-20 14:30:00|19486.81|19486.81|19492.09|19492.09|19492.53|19492.53|19486.09|19486.09|0
1710945300000|2024-03-20 14:35:00|19491.88|19491.88|19485.59|19485.59|19492.12|19492.12|19484.94|19484.94|0
1710945600000|2024-03-20 14:40:00|19485.57|19485.57|19483.57|19483.57|19486|19486|19483.02|19483.02|0
1710945900000|2024-03-20 14:45:00|19483.52|19483.52|19489.01|19489.01|19489.05|19489.05|19483.16|19483.16|0
1710946200000|2024-03-20 14:50:00|19488.93|19488.93|19492.76|19492.76|19494.49|19494.49|19488.92|19488.92|0
1710946500000|2024-03-20 14:55:00|19492.81|19492.81|19495.02|19495.02|19495.89|19495.89|19492.43|19492.43|0
1710946800000|2024-03-20 15:00:00|19495.06|19495.06|19494.61|19494.61|19496.57|19496.57|19494.61|19494.61|0
1710947100000|2024-03-20 15:05:00|19494.57|19494.57|19493.62|19493.62|19494.61|19494.61|19491.26|19491.26|0
1710947400000|2024-03-20 15:10:00|19493.65|19493.65|19492.81|19492.81|19495.35|19495.35|19492.23|19492.23|0
1710947700000|2024-03-20 15:15:00|19493.13|19493.13|19493.57|19493.57|19494.4|19494.4|19492.56|19492.56|0
1710948000000|2024-03-20 15:20:00|19493.53|19493.53|19496.86|19496.86|19497.73|19497.73|19493.53|19493.53|0
1710948300000|2024-03-20 15:25:00|19496.82|19496.82|19499.91|19499.91|19500.1|19500.1|19495.6|19495.6|0
1710948600000|2024-03-20 15:30:00|19499.96|19499.96|19493.23|19493.23|19499.96|19499.96|19493.23|19493.23|0
1710948900000|2024-03-20 15:35:00|19493.21|19493.21|19487.84|19487.84|19493.28|19493.28|19487.77|19487.77|0
1710949200000|2024-03-20 15:40:00|19487.7|19487.7|19487.41|19487.41|19489.32|19489.32|19486.35|19486.35|0
1710949500000|2024-03-20 15:45:00|19487.27|19487.27|19483.52|19483.52|19487.36|19487.36|19483.52|19483.52|0
1710949800000|2024-03-20 15:50:00|19483.58|19483.58|19482.83|19482.83|19484.42|19484.42|19482.62|19482.62|0
1710950100000|2024-03-20 15:55:00|19482.92|19482.92|19487.44|19487.44|19487.78|19487.78|19482.52|19482.52|0
1710950400000|2024-03-20 16:00:00|19487.33|19487.33|19492.68|19492.68|19493.02|19493.02|19487.1|19487.1|0
1710950700000|2024-03-20 16:05:00|19492.73|19492.73|19494.82|19494.82|19495.6|19495.6|19492.73|19492.73|0
1710951000000|2024-03-20 16:10:00|19494.88|19494.88|19500.37|19500.37|19501.46|19501.46|19494.2|19494.2|0
1710951300000|2024-03-20 16:15:00|19500.39|19500.39|19505.68|19505.68|19506.27|19506.27|19500.39|19500.39|0
1710951600000|2024-03-20 16:20:00|19506.39|19506.39|19503.43|19503.43|19506.67|19506.67|19502.52|19502.52|0
1710951900000|2024-03-20 16:25:00|19503.41|19503.41|19502.4|19502.4|19503.76|19503.76|19500.71|19500.71|0
1711008900000|2024-03-21 08:15:00|19701.04|19701.04|19652.4|19652.4|19701.28|19701.28|19652.4|19652.4|0
1711009200000|2024-03-21 08:20:00|19652.29|19652.29|19670.01|19670.01|19670.01|19670.01|19650.98|19650.98|0
1711009500000|2024-03-21 08:25:00|19670.09|19670.09|19669.21|19669.21|19675.63|19675.63|19668.5|19668.5|0
1711009800000|2024-03-21 08:30:00|19669.1|19669.1|19679.05|19679.05|19679.39|19679.39|19666.06|19666.06|0
1711010100000|2024-03-21 08:35:00|19679.52|19679.52|19696.81|19696.81|19696.96|19696.96|19679.5|19679.5|0
1711010400000|2024-03-21 08:40:00|19696.88|19696.88|19694.96|19694.96|19699.32|19699.32|19694.96|19694.96|0
1711010700000|2024-03-21 08:45:00|19695.11|19695.11|19693.18|19693.18|19695.11|19695.11|19691.46|19691.46|0
1711011000000|2024-03-21 08:50:00|19693.33|19693.33|19694.77|19694.77|19696.81|19696.81|19692.53|19692.53|0
1711011300000|2024-03-21 08:55:00|19694.72|19694.72|19673.61|19673.61|19695.21|19695.21|19673.61|19673.61|0
1711011600000|2024-03-21 09:00:00|19673.13|19673.13|19647.93|19647.93|19673.13|19673.13|19642.4|19642.4|0
1711011900000|2024-03-21 09:05:00|19647.86|19647.86|19646.99|19646.99|19652.22|19652.22|19645.96|19645.96|0
1711012200000|2024-03-21 09:10:00|19647.26|19647.26|19647.14|19647.14|19650.11|19650.11|19646.61|19646.61|0
1711012500000|2024-03-21 09:15:00|19647.48|19647.48|19650.7|19650.7|19651.54|19651.54|19646.82|19646.82|0
1711012800000|2024-03-21 09:20:00|19650.56|19650.56|19653.14|19653.14|19654.55|19654.55|19649.97|19649.97|0
1711013100000|2024-03-21 09:25:00|19652.99|19652.99|19646.95|19646.95|19652.99|19652.99|19646.79|19646.79|0
1711013400000|2024-03-21 09:30:00|19646.23|19646.23|19642.09|19642.09|19646.23|19646.23|19641.93|19641.93|0
1711013700000|2024-03-21 09:35:00|19642.22|19642.22|19644.97|19644.97|19645.98|19645.98|19641.97|19641.97|0
1711014000000|2024-03-21 09:40:00|19645.09|19645.09|19635.87|19635.87|19656.25|19656.25|19635.87|19635.87|0
1711014300000|2024-03-21 09:45:00|19635.9|19635.9|19622.66|19622.66|19636.88|19636.88|19611.5|19611.5|0
1711014600000|2024-03-21 09:50:00|19622.74|19622.74|19626.08|19626.08|19626.86|19626.86|19622.74|19622.74|0
1711014900000|2024-03-21 09:55:00|19626.03|19626.03|19628.49|19628.49|19628.58|19628.58|19624.86|19624.86|0
1711015200000|2024-03-21 10:00:00|19628.56|19628.56|19633.73|19633.73|19633.73|19633.73|19628.42|19628.42|0
1711015500000|2024-03-21 10:05:00|19633.84|19633.84|19633.42|19633.42|19633.97|19633.97|19630.65|19630.65|0
1711015800000|2024-03-21 10:10:00|19633.37|19633.37|19639.59|19639.59|19640.06|19640.06|19633.37|19633.37|0
1711016100000|2024-03-21 10:15:00|19639.65|19639.65|19639.89|19639.89|19640.16|19640.16|19637.07|19637.07|0
1711016400000|2024-03-21 10:20:00|19639.83|19639.83|19639.85|19639.85|19640.08|19640.08|19637.77|19637.77|0
1711016700000|2024-03-21 10:25:00|19639.94|19639.94|19641.56|19641.56|19642.2|19642.2|19639.92|19639.92|0
1711017000000|2024-03-21 10:30:00|19641.69|19641.69|19642.95|19642.95|19643.73|19643.73|19641.06|19641.06|0
1711017300000|2024-03-21 10:35:00|19643.37|19643.37|19643.84|19643.84|19644.83|19644.83|19642.98|19642.98|0
1711017600000|2024-03-21 10:40:00|19643.9|19643.9|19640.63|19640.63|19645.12|19645.12|19640.25|19640.25|0
1711017900000|2024-03-21 10:45:00|19640.46|19640.46|19641.25|19641.25|19645.39|19645.39|19639.16|19639.16|0
1711018200000|2024-03-21 10:50:00|19641.19|19641.19|19636.98|19636.98|19641.27|19641.27|19636.46|19636.46|0
1711018500000|2024-03-21 10:55:00|19637.14|19637.14|19633.73|19633.73|19637.14|19637.14|19633.71|19633.71|0
1711018800000|2024-03-21 11:00:00|19633.63|19633.63|19628.46|19628.46|19633.63|19633.63|19628.2|19628.2|0
1711019100000|2024-03-21 11:05:00|19628.63|19628.63|19628.97|19628.97|19629.7|19629.7|19627.4|19627.4|0
1711019400000|2024-03-21 11:10:00|19628.77|19628.77|19629.39|19629.39|19631.67|19631.67|19628.65|19628.65|0
1711019700000|2024-03-21 11:15:00|19629.11|19629.11|19624.32|19624.32|19629.15|19629.15|19624|19624|0
1711020000000|2024-03-21 11:20:00|19624.39|19624.39|19619.38|19619.38|19624.44|19624.44|19619.38|19619.38|0
1711020300000|2024-03-21 11:25:00|19619.15|19619.15|19620.52|19620.52|19621.29|19621.29|19619.15|19619.15|0
1711020600000|2024-03-21 11:30:00|19620.44|19620.44|19621.27|19621.27|19622.07|19622.07|19620.13|19620.13|0
1711020900000|2024-03-21 11:35:00|19621.19|19621.19|19627.69|19627.69|19627.97|19627.97|19620.55|19620.55|0
1711021200000|2024-03-21 11:40:00|19627.77|19627.77|19630.41|19630.41|19632.39|19632.39|19627.68|19627.68|0
1711021500000|2024-03-21 11:45:00|19630.52|19630.52|19635.8|19635.8|19635.85|19635.85|19629.92|19629.92|0
1711021800000|2024-03-21 11:50:00|19635.91|19635.91|19645.24|19645.24|19645.51|19645.51|19635.43|19635.43|0
1711022100000|2024-03-21 11:55:00|19645.27|19645.27|19640.46|19640.46|19645.27|19645.27|19640.46|19640.46|0
1711022400000|2024-03-21 12:00:00|19640.06|19640.06|19662.91|19662.91|19662.91|19662.91|19638.19|19638.19|0
1711022700000|2024-03-21 12:05:00|19663.41|19663.41|19669.87|19669.87|19671.06|19671.06|19663.13|19663.13|0
1711023000000|2024-03-21 12:10:00|19669.92|19669.92|19671.5|19671.5|19673|19673|19669.23|19669.23|0
1711023300000|2024-03-21 12:15:00|19671.93|19671.93|19674.34|19674.34|19674.97|19674.97|19671.82|19671.82|0
1711023600000|2024-03-21 12:20:00|19674.35|19674.35|19675.02|19675.02|19675.1|19675.1|19672.8|19672.8|0
1711023900000|2024-03-21 12:25:00|19675.07|19675.07|19677.83|19677.83|19677.83|19677.83|19675.02|19675.02|0
1711024200000|2024-03-21 12:30:00|19677.78|19677.78|19682.14|19682.14|19682.33|19682.33|19676.37|19676.37|0
1711024500000|2024-03-21 12:35:00|19682.1|19682.1|19681.24|19681.24|19683.42|19683.42|19681.15|19681.15|0
1711024800000|2024-03-21 12:40:00|19681.29|19681.29|19670.16|19670.16|19681.78|19681.78|19669.63|19669.63|0
1711025100000|2024-03-21 12:45:00|19670.04|19670.04|19665.51|19665.51|19670.11|19670.11|19665.03|19665.03|0
1711025400000|2024-03-21 12:50:00|19665.42|19665.42|19660.79|19660.79|19665.42|19665.42|19660.79|19660.79|0
1711025700000|2024-03-21 12:55:00|19660.71|19660.71|19653.54|19653.54|19662|19662|19653.54|19653.54|0
1711026000000|2024-03-21 13:00:00|19653.41|19653.41|19656|19656|19656|19656|19652.35|19652.35|0
1711026300000|2024-03-21 13:05:00|19656.12|19656.12|19657.88|19657.88|19658.55|19658.55|19655.62|19655.62|0
1711026600000|2024-03-21 13:10:00|19657.75|19657.75|19661.16|19661.16|19661.16|19661.16|19657.43|19657.43|0
1711026900000|2024-03-21 13:15:00|19661.25|19661.25|19662.37|19662.37|19663.8|19663.8|19660.31|19660.31|0
1711027200000|2024-03-21 13:20:00|19662.41|19662.41|19669.66|19669.66|19670.41|19670.41|19662.41|19662.41|0
1711027500000|2024-03-21 13:25:00|19669.91|19669.91|19672.92|19672.92|19672.92|19672.92|19669.05|19669.05|0
1711027800000|2024-03-21 13:30:00|19672.88|19672.88|19686.3|19686.3|19686.92|19686.92|19672.88|19672.88|0
1711028100000|2024-03-21 13:35:00|19686.26|19686.26|19694.39|19694.39|19694.39|19694.39|19686.21|19686.21|0
1711028400000|2024-03-21 13:40:00|19694.57|19694.57|19699.82|19699.82|19700.43|19700.43|19694.52|19694.52|0
1711028700000|2024-03-21 13:45:00|19699.7|19699.7|19690.99|19690.99|19700.55|19700.55|19690.57|19690.57|0
1711029000000|2024-03-21 13:50:00|19690.84|19690.84|19688.36|19688.36|19691.29|19691.29|19686.33|19686.33|0
1711029300000|2024-03-21 13:55:00|19688.5|19688.5|19683.95|19683.95|19690.21|19690.21|19683.9|19683.9|0
1711029600000|2024-03-21 14:00:00|19684.1|19684.1|19679.38|19679.38|19685.77|19685.77|19678.1|19678.1|0
1711029900000|2024-03-21 14:05:00|19679.32|19679.32|19642.08|19642.08|19680.13|19680.13|19635.35|19635.35|0
1711030200000|2024-03-21 14:10:00|19642.28|19642.28|19660.35|19660.35|19660.37|19660.37|19642.28|19642.28|0
1711030500000|2024-03-21 14:15:00|19660.39|19660.39|19683.46|19683.46|19683.76|19683.76|19660.13|19660.13|0
1711030800000|2024-03-21 14:20:00|19683.29|19683.29|19691.7|19691.7|19692.62|19692.62|19682.99|19682.99|0
1711031100000|2024-03-21 14:25:00|19691.63|19691.63|19697.58|19697.58|19697.6|19697.6|19691.63|19691.63|0
1711031400000|2024-03-21 14:30:00|19697.71|19697.71|19697.2|19697.2|19698.93|19698.93|19694.48|19694.48|0
1711031700000|2024-03-21 14:35:00|19697.07|19697.07|19697.98|19697.98|19698.6|19698.6|19696.72|19696.72|0
1711032000000|2024-03-21 14:40:00|19697.88|19697.88|19699.67|19699.67|19699.9|19699.9|19696.57|19696.57|0
1711032300000|2024-03-21 14:45:00|19699.71|19699.71|19701.45|19701.45|19701.77|19701.77|19697.65|19697.65|0
1711032600000|2024-03-21 14:50:00|19701.56|19701.56|19711.81|19711.81|19712.98|19712.98|19701.46|19701.46|0
1711032900000|2024-03-21 14:55:00|19711.83|19711.83|19712.49|19712.49|19715.62|19715.62|19711.83|19711.83|0
1711033200000|2024-03-21 15:00:00|19712.57|19712.57|19714.52|19714.52|19716.68|19716.68|19712.41|19712.41|0
1711033500000|2024-03-21 15:05:00|19714.57|19714.57|19719.74|19719.74|19720.98|19720.98|19713.9|19713.9|0
1711033800000|2024-03-21 15:10:00|19719.83|19719.83|19723.27|19723.27|19724.31|19724.31|19719.69|19719.69|0
1711034100000|2024-03-21 15:15:00|19723.29|19723.29|19725.16|19725.16|19725.16|19725.16|19721.13|19721.13|0
1711034400000|2024-03-21 15:20:00|19725.15|19725.15|19730.2|19730.2|19730.76|19730.76|19725.15|19725.15|0
1711034700000|2024-03-21 15:25:00|19730.13|19730.13|19736.24|19736.24|19737.33|19737.33|19728.29|19728.29|0
1711035000000|2024-03-21 15:30:00|19736.21|19736.21|19746.74|19746.74|19746.87|19746.87|19735.86|19735.86|0
1711035300000|2024-03-21 15:35:00|19746.68|19746.68|19749.61|19749.61|19751.35|19751.35|19746.07|19746.07|0
1711035600000|2024-03-21 15:40:00|19749.58|19749.58|19753.13|19753.13|19753.43|19753.43|19749.24|19749.24|0
1711035900000|2024-03-21 15:45:00|19753.26|19753.26|19752.72|19752.72|19755.78|19755.78|19752.37|19752.37|0
1711036200000|2024-03-21 15:50:00|19752.83|19752.83|19748.8|19748.8|19752.87|19752.87|19747.7|19747.7|0
1711036500000|2024-03-21 15:55:00|19748.73|19748.73|19748.28|19748.28|19749.31|19749.31|19746.14|19746.14|0
1711036800000|2024-03-21 16:00:00|19748.3|19748.3|19746.03|19746.03|19748.54|19748.54|19744.84|19744.84|0
1711037100000|2024-03-21 16:05:00|19746.12|19746.12|19744.74|19744.74|19747.46|19747.46|19741.84|19741.84|0
1711037400000|2024-03-21 16:10:00|19744.7|19744.7|19755.17|19755.17|19755.92|19755.92|19744.7|19744.7|0
1711037700000|2024-03-21 16:15:00|19755.52|19755.52|19754.02|19754.02|19757.85|19757.85|19752.34|19752.34|0
1711038000000|2024-03-21 16:20:00|19754.48|19754.48|19756.54|19756.54|19761.39|19761.39|19753.75|19753.75|0
1711038300000|2024-03-21 16:25:00|19756.47|19756.47|19750.45|19750.45|19756.47|19756.47|19745.79|19745.79|0
1711095300000|2024-03-22 08:15:00|19752.36|19752.36|19739.61|19739.61|19755.34|19755.34|19738.74|19738.74|0
1711095600000|2024-03-22 08:20:00|19739.47|19739.47|19740.4|19740.4|19743.58|19743.58|19737.13|19737.13|0
1711095900000|2024-03-22 08:25:00|19740.61|19740.61|19742.88|19742.88|19744.05|19744.05|19735.59|19735.59|0
1711096200000|2024-03-22 08:30:00|19742.75|19742.75|19747.71|19747.71|19751.21|19751.21|19742.02|19742.02|0
1711096500000|2024-03-22 08:35:00|19748.07|19748.07|19739.88|19739.88|19748.27|19748.27|19739.77|19739.77|0
1711096800000|2024-03-22 08:40:00|19739.7|19739.7|19750.86|19750.86|19750.86|19750.86|19739.22|19739.22|0
1711097100000|2024-03-22 08:45:00|19750.93|19750.93|19755.32|19755.32|19756.09|19756.09|19750.93|19750.93|0
1711097400000|2024-03-22 08:50:00|19755.28|19755.28|19751.4|19751.4|19759.7|19759.7|19751.4|19751.4|0
1711097700000|2024-03-22 08:55:00|19751.28|19751.28|19750.56|19750.56|19751.41|19751.41|19746.89|19746.89|0
1711098000000|2024-03-22 09:00:00|19750.55|19750.55|19750.13|19750.13|19751.3|19751.3|19747.04|19747.04|0
1711098300000|2024-03-22 09:05:00|19750|19750|19754.12|19754.12|19754.69|19754.69|19749.1|19749.1|0
1711098600000|2024-03-22 09:10:00|19754.27|19754.27|19763.53|19763.53|19763.81|19763.81|19753.52|19753.52|0
1711098900000|2024-03-22 09:15:00|19763.58|19763.58|19761.94|19761.94|19764.53|19764.53|19761.2|19761.2|0
1711099200000|2024-03-22 09:20:00|19761.99|19761.99|19763.46|19763.46|19766.5|19766.5|19761.75|19761.75|0
1711099500000|2024-03-22 09:25:00|19764.05|19764.05|19765.93|19765.93|19767.26|19767.26|19763.76|19763.76|0
1711099800000|2024-03-22 09:30:00|19765.17|19765.17|19773.08|19773.08|19774.31|19774.31|19764.75|19764.75|0
1711100100000|2024-03-22 09:35:00|19773.01|19773.01|19769.02|19769.02|19773.62|19773.62|19768.58|19768.58|0
1711100400000|2024-03-22 09:40:00|19768.85|19768.85|19766.97|19766.97|19768.85|19768.85|19764.98|19764.98|0
1711100700000|2024-03-22 09:45:00|19767.12|19767.12|19762.73|19762.73|19768.22|19768.22|19761.92|19761.92|0
1711101000000|2024-03-22 09:50:00|19762.89|19762.89|19766.97|19766.97|19767.09|19767.09|19762.42|19762.42|0
1711101300000|2024-03-22 09:55:00|19767.06|19767.06|19768.33|19768.33|19769.78|19769.78|19767.06|19767.06|0
1711101600000|2024-03-22 10:00:00|19768.38|19768.38|19774.82|19774.82|19775.66|19775.66|19768.2|19768.2|0
1711101900000|2024-03-22 10:05:00|19774.89|19774.89|19769.84|19769.84|19774.89|19774.89|19769.79|19769.79|0
1711102200000|2024-03-22 10:10:00|19769.97|19769.97|19772.65|19772.65|19772.84|19772.84|19768.14|19768.14|0
1711102500000|2024-03-22 10:15:00|19772.54|19772.54|19772.1|19772.1|19773.1|19773.1|19771.06|19771.06|0
1711102800000|2024-03-22 10:20:00|19771.81|19771.81|19771.8|19771.8|19773.89|19773.89|19771.15|19771.15|0
1711103100000|2024-03-22 10:25:00|19771.75|19771.75|19768.48|19768.48|19772.19|19772.19|19768.48|19768.48|0
1711103400000|2024-03-22 10:30:00|19768.69|19768.69|19765.91|19765.91|19768.69|19768.69|19765.52|19765.52|0
1711103700000|2024-03-22 10:35:00|19765.97|19765.97|19760.31|19760.31|19766.41|19766.41|19760|19760|0
1711104000000|2024-03-22 10:40:00|19759.97|19759.97|19756.12|19756.12|19760.65|19760.65|19755.39|19755.39|0
1711104300000|2024-03-22 10:45:00|19756.23|19756.23|19756.18|19756.18|19757.55|19757.55|19755.75|19755.75|0
1711104600000|2024-03-22 10:50:00|19755.97|19755.97|19753.08|19753.08|19756.06|19756.06|19752.91|19752.91|0
1711104900000|2024-03-22 10:55:00|19753.1|19753.1|19750.16|19750.16|19753.22|19753.22|19750.04|19750.04|0
1711105200000|2024-03-22 11:00:00|19749.98|19749.98|19750.24|19750.24|19752.5|19752.5|19749.88|19749.88|0
1711105500000|2024-03-22 11:05:00|19750.21|19750.21|19745.71|19745.71|19751.55|19751.55|19745.71|19745.71|0
1711105800000|2024-03-22 11:10:00|19745.66|19745.66|19749.7|19749.7|19750.76|19750.76|19745.08|19745.08|0
1711106100000|2024-03-22 11:15:00|19749.75|19749.75|19751.8|19751.8|19752.02|19752.02|19748.32|19748.32|0
1711106400000|2024-03-22 11:20:00|19751.64|19751.64|19747.74|19747.74|19752.01|19752.01|19747.67|19747.67|0
1711106700000|2024-03-22 11:25:00|19747.71|19747.71|19743.45|19743.45|19747.71|19747.71|19743.45|19743.45|0
1711107000000|2024-03-22 11:30:00|19743.34|19743.34|19738.42|19738.42|19743.34|19743.34|19738.08|19738.08|0
1711107300000|2024-03-22 11:35:00|19738.52|19738.52|19731.75|19731.75|19738.98|19738.98|19731.75|19731.75|0
1711107600000|2024-03-22 11:40:00|19731.71|19731.71|19719.6|19719.6|19731.71|19731.71|19719.57|19719.57|0
1711107900000|2024-03-22 11:45:00|19719.55|19719.55|19711.58|19711.58|19719.9|19719.9|19711.58|19711.58|0
1711108200000|2024-03-22 11:50:00|19711.31|19711.31|19701.14|19701.14|19711.31|19711.31|19701.14|19701.14|0
1711108500000|2024-03-22 11:55:00|19701.06|19701.06|19699.62|19699.62|19701.81|19701.81|19699.23|19699.23|0
1711108800000|2024-03-22 12:00:00|19699.55|19699.55|19693.98|19693.98|19700.3|19700.3|19693.98|19693.98|0
1711109100000|2024-03-22 12:05:00|19694.06|19694.06|19689.87|19689.87|19694.14|19694.14|19688.28|19688.28|0
1711109400000|2024-03-22 12:10:00|19689.82|19689.82|19685.58|19685.58|19689.93|19689.93|19685.06|19685.06|0
1711109700000|2024-03-22 12:15:00|19685.64|19685.64|19688.41|19688.41|19688.84|19688.84|19685.39|19685.39|0
1711110000000|2024-03-22 12:20:00|19688.33|19688.33|19689.44|19689.44|19691.49|19691.49|19688.33|19688.33|0
1711110300000|2024-03-22 12:25:00|19689.32|19689.32|19687.95|19687.95|19689.32|19689.32|19687.2|19687.2|0
1711110600000|2024-03-22 12:30:00|19687.78|19687.78|19690.31|19690.31|19690.39|19690.39|19686.39|19686.39|0
1711110900000|2024-03-22 12:35:00|19690.21|19690.21|19691.96|19691.96|19691.96|19691.96|19689.55|19689.55|0
1711111200000|2024-03-22 12:40:00|19692.17|19692.17|19697.55|19697.55|19698.18|19698.18|19692.17|19692.17|0
1711111500000|2024-03-22 12:45:00|19697.41|19697.41|19699.4|19699.4|19699.57|19699.57|19695.14|19695.14|0
1711111800000|2024-03-22 12:50:00|19699.47|19699.47|19696.78|19696.78|19700.54|19700.54|19696.78|19696.78|0
1711112100000|2024-03-22 12:55:00|19696.91|19696.91|19695.91|19695.91|19697.22|19697.22|19693.96|19693.96|0
1711112400000|2024-03-22 13:00:00|19695.96|19695.96|19697.11|19697.11|19697.35|19697.35|19695.27|19695.27|0
1711112700000|2024-03-22 13:05:00|19697.21|19697.21|19696.55|19696.55|19699.68|19699.68|19696.14|19696.14|0
1711113000000|2024-03-22 13:10:00|19696.44|19696.44|19693.7|19693.7|19696.86|19696.86|19692.82|19692.82|0
1711113300000|2024-03-22 13:15:00|19693.62|19693.62|19696.51|19696.51|19696.76|19696.76|19693.29|19693.29|0
1711113600000|2024-03-22 13:20:00|19696.61|19696.61|19696.53|19696.53|19696.67|19696.67|19694.85|19694.85|0
1711113900000|2024-03-22 13:25:00|19696.61|19696.61|19696.18|19696.18|19696.78|19696.78|19695.54|19695.54|0
1711114200000|2024-03-22 13:30:00|19696.25|19696.25|19695.19|19695.19|19698.77|19698.77|19695.01|19695.01|0
1711114500000|2024-03-22 13:35:00|19695.24|19695.24|19694.12|19694.12|19695.36|19695.36|19690.99|19690.99|0
1711114800000|2024-03-22 13:40:00|19694.04|19694.04|19697.45|19697.45|19698.79|19698.79|19694.04|19694.04|0
1711115100000|2024-03-22 13:45:00|19697.36|19697.36|19693.88|19693.88|19699.44|19699.44|19693.88|19693.88|0
1711115400000|2024-03-22 13:50:00|19693.83|19693.83|19696.9|19696.9|19698.64|19698.64|19692.16|19692.16|0
1711115700000|2024-03-22 13:55:00|19696.75|19696.75|19686.22|19686.22|19696.75|19696.75|19686.17|19686.17|0
1711116000000|2024-03-22 14:00:00|19686.09|19686.09|19688.34|19688.34|19688.76|19688.76|19681.91|19681.91|0
1711116300000|2024-03-22 14:05:00|19688.37|19688.37|19691.95|19691.95|19692.07|19692.07|19688.37|19688.37|0
1711116600000|2024-03-22 14:10:00|19691.79|19691.79|19693.81|19693.81|19694.62|19694.62|19691.61|19691.61|0
1711116900000|2024-03-22 14:15:00|19693.8|19693.8|19691.5|19691.5|19693.81|19693.81|19688.69|19688.69|0
1711117200000|2024-03-22 14:20:00|19691.61|19691.61|19689.01|19689.01|19693.2|19693.2|19688.04|19688.04|0
1711117500000|2024-03-22 14:25:00|19689.07|19689.07|19689.05|19689.05|19689.84|19689.84|19686.52|19686.52|0
1711117800000|2024-03-22 14:30:00|19688.95|19688.95|19688.25|19688.25|19691.83|19691.83|19688.18|19688.18|0
1711118100000|2024-03-22 14:35:00|19688.13|19688.13|19688.41|19688.41|19690.15|19690.15|19687.24|19687.24|0
1711118400000|2024-03-22 14:40:00|19688.49|19688.49|19683.19|19683.19|19688.49|19688.49|19682.1|19682.1|0
1711118700000|2024-03-22 14:45:00|19683.13|19683.13|19686.7|19686.7|19686.95|19686.95|19682.46|19682.46|0
1711119000000|2024-03-22 14:50:00|19686.92|19686.92|19694.96|19694.96|19695.6|19695.6|19686.92|19686.92|0
1711119300000|2024-03-22 14:55:00|19695|19695|19693.89|19693.89|19696.4|19696.4|19693.21|19693.21|0
1711119600000|2024-03-22 15:00:00|19694.06|19694.06|19697.57|19697.57|19697.57|19697.57|19693.58|19693.58|0
1711119900000|2024-03-22 15:05:00|19697.61|19697.61|19702.33|19702.33|19703.02|19703.02|19697.61|19697.61|0
1711120200000|2024-03-22 15:10:00|19702.38|19702.38|19706.29|19706.29|19706.37|19706.37|19701.75|19701.75|0
1711120500000|2024-03-22 15:15:00|19706.22|19706.22|19702.84|19702.84|19706.56|19706.56|19701.98|19701.98|0
1711120800000|2024-03-22 15:20:00|19702.9|19702.9|19706.45|19706.45|19706.45|19706.45|19702.4|19702.4|0
1711121100000|2024-03-22 15:25:00|19706.38|19706.38|19709.21|19709.21|19709.36|19709.36|19705.81|19705.81|0
1711121400000|2024-03-22 15:30:00|19709.12|19709.12|19707.04|19707.04|19710.16|19710.16|19706.63|19706.63|0
1711121700000|2024-03-22 15:35:00|19706.87|19706.87|19711.22|19711.22|19711.49|19711.49|19705.59|19705.59|0
1711122000000|2024-03-22 15:40:00|19711.09|19711.09|19710.16|19710.16|19712.53|19712.53|19709.95|19709.95|0
1711122300000|2024-03-22 15:45:00|19710.05|19710.05|19710.68|19710.68|19713.09|19713.09|19709.91|19709.91|0
1711122600000|2024-03-22 15:50:00|19710.64|19710.64|19706.88|19706.88|19711.2|19711.2|19706.88|19706.88|0
1711122900000|2024-03-22 15:55:00|19706.84|19706.84|19701.51|19701.51|19706.84|19706.84|19701.32|19701.32|0
1711123200000|2024-03-22 16:00:00|19701.44|19701.44|19704.1|19704.1|19705.85|19705.85|19700.49|19700.49|0
1711123500000|2024-03-22 16:05:00|19704.07|19704.07|19697.23|19697.23|19704.25|19704.25|19697.18|19697.18|0
1711123800000|2024-03-22 16:10:00|19697.3|19697.3|19697.64|19697.64|19698.14|19698.14|19695.65|19695.65|0
1711124100000|2024-03-22 16:15:00|19697.67|19697.67|19706.37|19706.37|19706.47|19706.47|19697.67|19697.67|0
1711124400000|2024-03-22 16:20:00|19706.46|19706.46|19709.46|19709.46|19710.01|19710.01|19706.31|19706.31|0
1711124700000|2024-03-22 16:25:00|19709.56|19709.56|19716.49|19716.49|19717.64|19717.64|19709.1|19709.1|0
1711354500000|2024-03-25 08:15:00|19592.48|19592.48|19604.51|19604.51|19605.49|19605.49|19592.48|19592.48|0
1711354800000|2024-03-25 08:20:00|19604.54|19604.54|19605.91|19605.91|19610.05|19610.05|19603.65|19603.65|0
1711355100000|2024-03-25 08:25:00|19606.07|19606.07|19608.48|19608.48|19609.65|19609.65|19605.22|19605.22|0
1711355400000|2024-03-25 08:30:00|19608.53|19608.53|19620.16|19620.16|19620.64|19620.64|19606.98|19606.98|0
1711355700000|2024-03-25 08:35:00|19620.52|19620.52|19616.91|19616.91|19622.44|19622.44|19615.45|19615.45|0
1711356000000|2024-03-25 08:40:00|19616.86|19616.86|19622.18|19622.18|19622.25|19622.25|19615.81|19615.81|0
1711356300000|2024-03-25 08:45:00|19623.04|19623.04|19626.69|19626.69|19627.66|19627.66|19622.68|19622.68|0
1711356600000|2024-03-25 08:50:00|19627.13|19627.13|19626.97|19626.97|19629.79|19629.79|19626.31|19626.31|0
1711356900000|2024-03-25 08:55:00|19626.77|19626.77|19625.92|19625.92|19631.61|19631.61|19625.36|19625.36|0
1711357200000|2024-03-25 09:00:00|19625.85|19625.85|19623.09|19623.09|19626.4|19626.4|19621.53|19621.53|0
1711357500000|2024-03-25 09:05:00|19623.53|19623.53|19623.89|19623.89|19624.01|19624.01|19622.6|19622.6|0
1711357800000|2024-03-25 09:10:00|19623.83|19623.83|19622.02|19622.02|19625.95|19625.95|19621.61|19621.61|0
1711358100000|2024-03-25 09:15:00|19621.97|19621.97|19621.86|19621.86|19624.95|19624.95|19621.41|19621.41|0
1711358400000|2024-03-25 09:20:00|19621.75|19621.75|19619.98|19619.98|19623.63|19623.63|19619.98|19619.98|0
1711358700000|2024-03-25 09:25:00|19619.78|19619.78|19617.3|19617.3|19620.02|19620.02|19616.91|19616.91|0
1711359000000|2024-03-25 09:30:00|19617.44|19617.44|19620.42|19620.42|19620.49|19620.49|19617|19617|0
1711359300000|2024-03-25 09:35:00|19620.46|19620.46|19622.19|19622.19|19623.4|19623.4|19620.31|19620.31|0
1711359600000|2024-03-25 09:40:00|19622.05|19622.05|19620.77|19620.77|19622.12|19622.12|19618.97|19618.97|0
1711359900000|2024-03-25 09:45:00|19620.71|19620.71|19622.22|19622.22|19624.75|19624.75|19620.58|19620.58|0
1711360200000|2024-03-25 09:50:00|19622.27|19622.27|19621.05|19621.05|19623.52|19623.52|19620.55|19620.55|0
1711360500000|2024-03-25 09:55:00|19621.1|19621.1|19614.19|19614.19|19621.1|19621.1|19614.19|19614.19|0
1711360800000|2024-03-25 10:00:00|19614.17|19614.17|19607.04|19607.04|19614.17|19614.17|19606.77|19606.77|0
1711361100000|2024-03-25 10:05:00|19607.61|19607.61|19599.27|19599.27|19607.61|19607.61|19598.88|19598.88|0
1711361400000|2024-03-25 10:10:00|19599.2|19599.2|19594.41|19594.41|19599.2|19599.2|19594.41|19594.41|0
1711361700000|2024-03-25 10:15:00|19594.46|19594.46|19596.89|19596.89|19597.49|19597.49|19593.27|19593.27|0
1711362000000|2024-03-25 10:20:00|19596.8|19596.8|19596.15|19596.15|19597.47|19597.47|19595.92|19595.92|0
1711362300000|2024-03-25 10:25:00|19595.98|19595.98|19595.12|19595.12|19596.33|19596.33|19594.16|19594.16|0
1711362600000|2024-03-25 10:30:00|19595.09|19595.09|19596.25|19596.25|19597.5|19597.5|19595.09|19595.09|0
1711362900000|2024-03-25 10:35:00|19596.32|19596.32|19601.49|19601.49|19601.49|19601.49|19596.23|19596.23|0
1711363200000|2024-03-25 10:40:00|19601.57|19601.57|19601.36|19601.36|19602.47|19602.47|19600.38|19600.38|0
1711363500000|2024-03-25 10:45:00|19601.23|19601.23|19602.58|19602.58|19603.53|19603.53|19600.31|19600.31|0
1711363800000|2024-03-25 10:50:00|19602.49|19602.49|19601.78|19601.78|19602.88|19602.88|19601.31|19601.31|0
1711364100000|2024-03-25 10:55:00|19601.65|19601.65|19602.11|19602.11|19603.09|19603.09|19601.65|19601.65|0
1711364400000|2024-03-25 11:00:00|19601.84|19601.84|19594.5|19594.5|19601.99|19601.99|19594.41|19594.41|0
1711364700000|2024-03-25 11:05:00|19594.64|19594.64|19589.96|19589.96|19594.64|19594.64|19588.75|19588.75|0
1711365000000|2024-03-25 11:10:00|19589.83|19589.83|19582.87|19582.87|19589.83|19589.83|19582.56|19582.56|0
1711365300000|2024-03-25 11:15:00|19582.94|19582.94|19580.34|19580.34|19583.12|19583.12|19580.25|19580.25|0
1711365600000|2024-03-25 11:20:00|19580.59|19580.59|19579.17|19579.17|19580.94|19580.94|19579.17|19579.17|0
1711365900000|2024-03-25 11:25:00|19579.06|19579.06|19581.26|19581.26|19581.37|19581.37|19578.64|19578.64|0
1711366200000|2024-03-25 11:30:00|19581.61|19581.61|19580.51|19580.51|19582.12|19582.12|19579.6|19579.6|0
1711366500000|2024-03-25 11:35:00|19580.46|19580.46|19584.71|19584.71|19585.37|19585.37|19580.23|19580.23|0
1711366800000|2024-03-25 11:40:00|19584.6|19584.6|19581.35|19581.35|19584.6|19584.6|19580.69|19580.69|0
1711367100000|2024-03-25 11:45:00|19581.27|19581.27|19578.31|19578.31|19581.61|19581.61|19578.27|19578.27|0
1711367400000|2024-03-25 11:50:00|19578.45|19578.45|19578|19578|19579.01|19579.01|19577.52|19577.52|0
1711367700000|2024-03-25 11:55:00|19578.28|19578.28|19562.57|19562.57|19578.3|19578.3|19562.57|19562.57|0
1711368000000|2024-03-25 12:00:00|19562.23|19562.23|19554.79|19554.79|19562.23|19562.23|19554.55|19554.55|0
1711368300000|2024-03-25 12:05:00|19554.66|19554.66|19549.02|19549.02|19554.73|19554.73|19548.84|19548.84|0
1711368600000|2024-03-25 12:10:00|19548.41|19548.41|19547.58|19547.58|19548.79|19548.79|19547.06|19547.06|0
1711368900000|2024-03-25 12:15:00|19547.62|19547.62|19552.49|19552.49|19552.57|19552.57|19546.58|19546.58|0
1711369200000|2024-03-25 12:20:00|19552.54|19552.54|19556.31|19556.31|19556.31|19556.31|19552.21|19552.21|0
1711369500000|2024-03-25 12:25:00|19556.37|19556.37|19556.83|19556.83|19557.99|19557.99|19555.47|19555.47|0
1711369800000|2024-03-25 12:30:00|19556.9|19556.9|19548.17|19548.17|19557.97|19557.97|19546.22|19546.22|0
1711370100000|2024-03-25 12:35:00|19548.23|19548.23|19547.11|19547.11|19549.53|19549.53|19546.35|19546.35|0
1711370400000|2024-03-25 12:40:00|19547.05|19547.05|19547.83|19547.83|19547.93|19547.93|19545.64|19545.64|0
1711370700000|2024-03-25 12:45:00|19547.95|19547.95|19551.69|19551.69|19551.69|19551.69|19547.81|19547.81|0
1711371000000|2024-03-25 12:50:00|19551.88|19551.88|19551.6|19551.6|19553.62|19553.62|19551.49|19551.49|0
1711371300000|2024-03-25 12:55:00|19551.67|19551.67|19551.76|19551.76|19552.28|19552.28|19550.1|19550.1|0
1711371600000|2024-03-25 13:00:00|19551.81|19551.81|19554.98|19554.98|19555.38|19555.38|19551.81|19551.81|0
1711371900000|2024-03-25 13:05:00|19555.05|19555.05|19555.38|19555.38|19556.17|19556.17|19554.93|19554.93|0
1711372200000|2024-03-25 13:10:00|19555.34|19555.34|19553.27|19553.27|19555.34|19555.34|19551.95|19551.95|0
1711372500000|2024-03-25 13:15:00|19553.02|19553.02|19561.89|19561.89|19562.28|19562.28|19553.02|19553.02|0
1711372800000|2024-03-25 13:20:00|19561.97|19561.97|19560.85|19560.85|19563.83|19563.83|19560.35|19560.35|0
1711373100000|2024-03-25 13:25:00|19561|19561|19556.1|19556.1|19562.25|19562.25|19555.44|19555.44|0
1711373400000|2024-03-25 13:30:00|19555.95|19555.95|19563.76|19563.76|19564.95|19564.95|19555.66|19555.66|0
1711373700000|2024-03-25 13:35:00|19563.88|19563.88|19571.56|19571.56|19571.56|19571.56|19562.69|19562.69|0
1711374000000|2024-03-25 13:40:00|19571.79|19571.79|19573.49|19573.49|19573.83|19573.83|19571.62|19571.62|0
1711374300000|2024-03-25 13:45:00|19573.6|19573.6|19571.58|19571.58|19574.06|19574.06|19571.3|19571.3|0
1711374600000|2024-03-25 13:50:00|19571.66|19571.66|19571.6|19571.6|19574.36|19574.36|19570.75|19570.75|0
1711374900000|2024-03-25 13:55:00|19571.72|19571.72|19572.57|19572.57|19573.22|19573.22|19570.66|19570.66|0
1711375200000|2024-03-25 14:00:00|19572.54|19572.54|19581.6|19581.6|19581.6|19581.6|19571.73|19571.73|0
1711375500000|2024-03-25 14:05:00|19581.85|19581.85|19584.38|19584.38|19584.5|19584.5|19579.98|19579.98|0
1711375800000|2024-03-25 14:10:00|19584.53|19584.53|19592.81|19592.81|19592.85|19592.85|19584.53|19584.53|0
1711376100000|2024-03-25 14:15:00|19592.85|19592.85|19598.01|19598.01|19600.06|19600.06|19592.85|19592.85|0
1711376400000|2024-03-25 14:20:00|19598.05|19598.05|19603.63|19603.63|19603.84|19603.84|19597.91|19597.91|0
1711376700000|2024-03-25 14:25:00|19603.82|19603.82|19605.59|19605.59|19608.49|19608.49|19603.36|19603.36|0
1711377000000|2024-03-25 14:30:00|19605.65|19605.65|19602.9|19602.9|19606.77|19606.77|19602.83|19602.83|0
1711377300000|2024-03-25 14:35:00|19602.85|19602.85|19611.68|19611.68|19611.99|19611.99|19602.43|19602.43|0
1711377600000|2024-03-25 14:40:00|19611.52|19611.52|19606.21|19606.21|19611.82|19611.82|19605.19|19605.19|0
1711377900000|2024-03-25 14:45:00|19606.33|19606.33|19607.87|19607.87|19608.64|19608.64|19605.31|19605.31|0
1711378200000|2024-03-25 14:50:00|19607.91|19607.91|19611.06|19611.06|19611.24|19611.24|19607.3|19607.3|0
1711378500000|2024-03-25 14:55:00|19610.68|19610.68|19611.1|19611.1|19611.2|19611.2|19609.02|19609.02|0
1711378800000|2024-03-25 15:00:00|19611.31|19611.31|19614.17|19614.17|19614.17|19614.17|19611.31|19611.31|0
1711379100000|2024-03-25 15:05:00|19613.99|19613.99|19619.54|19619.54|19619.54|19619.54|19613.98|19613.98|0
1711379400000|2024-03-25 15:10:00|19619.29|19619.29|19620.48|19620.48|19621.91|19621.91|19618.59|19618.59|0
1711379700000|2024-03-25 15:15:00|19620.42|19620.42|19621.56|19621.56|19621.56|19621.56|19618.75|19618.75|0
1711380000000|2024-03-25 15:20:00|19621.45|19621.45|19621.37|19621.37|19622.53|19622.53|19619.99|19619.99|0
1711380300000|2024-03-25 15:25:00|19621.4|19621.4|19623.09|19623.09|19623.93|19623.93|19620.34|19620.34|0
1711380600000|2024-03-25 15:30:00|19623.04|19623.04|19624.18|19624.18|19625.65|19625.65|19621.58|19621.58|0
1711380900000|2024-03-25 15:35:00|19624.03|19624.03|19624.5|19624.5|19625.22|19625.22|19623.33|19623.33|0
1711381200000|2024-03-25 15:40:00|19624.42|19624.42|19622.49|19622.49|19624.55|19624.55|19620.46|19620.46|0
1711381500000|2024-03-25 15:45:00|19622.63|19622.63|19620.01|19620.01|19622.92|19622.92|19619.69|19619.69|0
1711381800000|2024-03-25 15:50:00|19620.27|19620.27|19620.04|19620.04|19620.61|19620.61|19617.84|19617.84|0
1711382100000|2024-03-25 15:55:00|19619.89|19619.89|19622.81|19622.81|19625.6|19625.6|19619.89|19619.89|0
1711382400000|2024-03-25 16:00:00|19622.73|19622.73|19618.19|19618.19|19623.05|19623.05|19618.19|19618.19|0
1711382700000|2024-03-25 16:05:00|19618.29|19618.29|19618.84|19618.84|19620.94|19620.94|19618.09|19618.09|0
1711383000000|2024-03-25 16:10:00|19618.94|19618.94|19625.17|19625.17|19625.43|19625.43|19618.51|19618.51|0
1711383300000|2024-03-25 16:15:00|19625.16|19625.16|19625.82|19625.82|19629.11|19629.11|19625.13|19625.13|0
1711383600000|2024-03-25 16:20:00|19625.9|19625.9|19625.67|19625.67|19626.85|19626.85|19623.37|19623.37|0
1711383900000|2024-03-25 16:25:00|19625.76|19625.76|19618.68|19618.68|19626.61|19626.61|19617.79|19617.79|0
1711440900000|2024-03-26 08:15:00|19587.66|19587.66|19591.54|19591.54|19595.22|19595.22|19586.87|19586.87|0
1711441200000|2024-03-26 08:20:00|19591.62|19591.62|19585.32|19585.32|19592.4|19592.4|19582.14|19582.14|0
1711441500000|2024-03-26 08:25:00|19585.23|19585.23|19591|19591|19591.1|19591.1|19583.77|19583.77|0
1711441800000|2024-03-26 08:30:00|19591.01|19591.01|19582.63|19582.63|19591.01|19591.01|19582.3|19582.3|0
1711442100000|2024-03-26 08:35:00|19582.38|19582.38|19584.44|19584.44|19584.44|19584.44|19574.59|19574.59|0
1711442400000|2024-03-26 08:40:00|19584.15|19584.15|19592.36|19592.36|19593.18|19593.18|19583.9|19583.9|0
1711442700000|2024-03-26 08:45:00|19591.93|19591.93|19596.65|19596.65|19596.79|19596.79|19591.87|19591.87|0
1711443000000|2024-03-26 08:50:00|19596.73|19596.73|19607.17|19607.17|19607.34|19607.34|19596.72|19596.72|0
1711443300000|2024-03-26 08:55:00|19607.15|19607.15|19604.57|19604.57|19607.2|19607.2|19602.89|19602.89|0
1711443600000|2024-03-26 09:00:00|19604.64|19604.64|19609.7|19609.7|19609.7|19609.7|19602.84|19602.84|0
1711443900000|2024-03-26 09:05:00|19609.97|19609.97|19615.45|19615.45|19615.79|19615.79|19609.87|19609.87|0
1711444200000|2024-03-26 09:10:00|19615.54|19615.54|19622.74|19622.74|19622.74|19622.74|19615.19|19615.19|0
1711444500000|2024-03-26 09:15:00|19622.92|19622.92|19626.24|19626.24|19626.7|19626.7|19622.74|19622.74|0
1711444800000|2024-03-26 09:20:00|19626.2|19626.2|19628.02|19628.02|19629.68|19629.68|19625.88|19625.88|0
1711445100000|2024-03-26 09:25:00|19628.22|19628.22|19630.22|19630.22|19632.19|19632.19|19628.22|19628.22|0
1711445400000|2024-03-26 09:30:00|19630.3|19630.3|19631.71|19631.71|19634.74|19634.74|19629.93|19629.93|0
1711445700000|2024-03-26 09:35:00|19631.65|19631.65|19633.55|19633.55|19633.55|19633.55|19629.29|19629.29|0
1711446000000|2024-03-26 09:40:00|19633.49|19633.49|19636.68|19636.68|19636.68|19636.68|19632.66|19632.66|0
1711446300000|2024-03-26 09:45:00|19637.12|19637.12|19634.05|19634.05|19637.27|19637.27|19633.24|19633.24|0
1711446600000|2024-03-26 09:50:00|19634.52|19634.52|19637.38|19637.38|19638.77|19638.77|19634.52|19634.52|0
1711446900000|2024-03-26 09:55:00|19637.29|19637.29|19647.49|19647.49|19647.54|19647.54|19636.63|19636.63|0
1711447200000|2024-03-26 10:00:00|19647.57|19647.57|19656.29|19656.29|19656.32|19656.32|19646.72|19646.72|0
1711447500000|2024-03-26 10:05:00|19656.22|19656.22|19656.59|19656.59|19656.85|19656.85|19654.22|19654.22|0
1711447800000|2024-03-26 10:10:00|19656.44|19656.44|19659.73|19659.73|19660.44|19660.44|19656.44|19656.44|0
1711448100000|2024-03-26 10:15:00|19659.54|19659.54|19661.09|19661.09|19661.56|19661.56|19657.89|19657.89|0
1711448400000|2024-03-26 10:20:00|19661.3|19661.3|19668.57|19668.57|19669.37|19669.37|19660.7|19660.7|0
1711448700000|2024-03-26 10:25:00|19668.6|19668.6|19669.34|19669.34|19670.37|19670.37|19665.51|19665.51|0
1711449000000|2024-03-26 10:30:00|19669.26|19669.26|19673.96|19673.96|19674.14|19674.14|19669.21|19669.21|0
1711449300000|2024-03-26 10:35:00|19674.19|19674.19|19679.27|19679.27|19679.42|19679.42|19674.1|19674.1|0
1711449600000|2024-03-26 10:40:00|19680.17|19680.17|19682.03|19682.03|19682.24|19682.24|19679.54|19679.54|0
1711449900000|2024-03-26 10:45:00|19681.88|19681.88|19684.83|19684.83|19685.39|19685.39|19681.71|19681.71|0
1711450200000|2024-03-26 10:50:00|19684.93|19684.93|19687.51|19687.51|19687.51|19687.51|19684.29|19684.29|0
1711450500000|2024-03-26 10:55:00|19687.68|19687.68|19689.5|19689.5|19689.89|19689.89|19687.68|19687.68|0
1711450800000|2024-03-26 11:00:00|19689.48|19689.48|19690.53|19690.53|19694.07|19694.07|19688.88|19688.88|0
1711451100000|2024-03-26 11:05:00|19690.74|19690.74|19688.11|19688.11|19691.01|19691.01|19687.93|19687.93|0
1711451400000|2024-03-26 11:10:00|19688.31|19688.31|19689.18|19689.18|19690.23|19690.23|19688.2|19688.2|0
1711451700000|2024-03-26 11:15:00|19689.1|19689.1|19690.73|19690.73|19690.85|19690.85|19688.62|19688.62|0
1711452000000|2024-03-26 11:20:00|19690.87|19690.87|19690.28|19690.28|19690.87|19690.87|19688.87|19688.87|0
1711452300000|2024-03-26 11:25:00|19690.17|19690.17|19695.41|19695.41|19695.63|19695.63|19690.12|19690.12|0
1711452600000|2024-03-26 11:30:00|19695.35|19695.35|19699.18|19699.18|19699.18|19699.18|19694.71|19694.71|0
1711452900000|2024-03-26 11:35:00|19699.13|19699.13|19701.27|19701.27|19701.27|19701.27|19699.13|19699.13|0
1711453200000|2024-03-26 11:40:00|19701.35|19701.35|19704.93|19704.93|19704.93|19704.93|19701.35|19701.35|0
1711453500000|2024-03-26 11:45:00|19704.91|19704.91|19703.92|19703.92|19705.78|19705.78|19703.92|19703.92|0
1711453800000|2024-03-26 11:50:00|19704.03|19704.03|19708.66|19708.66|19708.66|19708.66|19703.98|19703.98|0
1711454100000|2024-03-26 11:55:00|19708.58|19708.58|19709.41|19709.41|19709.56|19709.56|19707.57|19707.57|0
1711454400000|2024-03-26 12:00:00|19709.33|19709.33|19711.8|19711.8|19711.83|19711.83|19708.23|19708.23|0
1711454700000|2024-03-26 12:05:00|19711.94|19711.94|19713.68|19713.68|19716.92|19716.92|19711.8|19711.8|0
1711455000000|2024-03-26 12:10:00|19713.73|19713.73|19721.19|19721.19|19721.33|19721.33|19713.58|19713.58|0
1711455300000|2024-03-26 12:15:00|19721.06|19721.06|19720.82|19720.82|19721.75|19721.75|19719.34|19719.34|0
1711455600000|2024-03-26 12:20:00|19721|19721|19723.82|19723.82|19723.89|19723.89|19718.5|19718.5|0
1711455900000|2024-03-26 12:25:00|19723.52|19723.52|19725.11|19725.11|19725.11|19725.11|19721.27|19721.27|0
1711456200000|2024-03-26 12:30:00|19725.06|19725.06|19723.64|19723.64|19725.13|19725.13|19722.08|19722.08|0
1711456500000|2024-03-26 12:35:00|19723.98|19723.98|19724.31|19724.31|19724.56|19724.56|19721.08|19721.08|0
1711456800000|2024-03-26 12:40:00|19724.46|19724.46|19722.11|19722.11|19724.81|19724.81|19721.34|19721.34|0
1711457100000|2024-03-26 12:45:00|19721.66|19721.66|19723.4|19723.4|19723.93|19723.93|19720.1|19720.1|0
1711457400000|2024-03-26 12:50:00|19723.5|19723.5|19724.81|19724.81|19725.66|19725.66|19723.04|19723.04|0
1711457700000|2024-03-26 12:55:00|19723.74|19723.74|19723.5|19723.5|19726.04|19726.04|19723.5|19723.5|0
1711458000000|2024-03-26 13:00:00|19723.29|19723.29|19720.05|19720.05|19724.42|19724.42|19719.88|19719.88|0
1711458300000|2024-03-26 13:05:00|19720|19720|19716.27|19716.27|19720.04|19720.04|19715.43|19715.43|0
1711458600000|2024-03-26 13:10:00|19716.17|19716.17|19707.34|19707.34|19716.26|19716.26|19707.34|19707.34|0
1711458900000|2024-03-26 13:15:00|19707.2|19707.2|19702.73|19702.73|19707.2|19707.2|19702.69|19702.69|0
1711459200000|2024-03-26 13:20:00|19702.62|19702.62|19705.42|19705.42|19705.42|19705.42|19701.95|19701.95|0
1711459500000|2024-03-26 13:25:00|19705.36|19705.36|19707.3|19707.3|19707.48|19707.48|19703.68|19703.68|0
1711459800000|2024-03-26 13:30:00|19707.4|19707.4|19711.22|19711.22|19712|19712|19707.4|19707.4|0
1711460100000|2024-03-26 13:35:00|19711.18|19711.18|19716.53|19716.53|19718.15|19718.15|19711.18|19711.18|0
1711460400000|2024-03-26 13:40:00|19716.67|19716.67|19715.5|19715.5|19717.01|19717.01|19714.66|19714.66|0
1711460700000|2024-03-26 13:45:00|19715.44|19715.44|19718.35|19718.35|19718.51|19718.51|19714.2|19714.2|0
1711461000000|2024-03-26 13:50:00|19718.64|19718.64|19727.67|19727.67|19727.93|19727.93|19718.46|19718.46|0
1711461300000|2024-03-26 13:55:00|19727.51|19727.51|19728.62|19728.62|19729.48|19729.48|19726.53|19726.53|0
1711461600000|2024-03-26 14:00:00|19728.67|19728.67|19732.62|19732.62|19732.62|19732.62|19728.44|19728.44|0
1711461900000|2024-03-26 14:05:00|19732.68|19732.68|19746.59|19746.59|19747.1|19747.1|19732.53|19732.53|0
1711462200000|2024-03-26 14:10:00|19746.56|19746.56|19739.59|19739.59|19746.56|19746.56|19739.21|19739.21|0
1711462500000|2024-03-26 14:15:00|19739.48|19739.48|19740.09|19740.09|19742.36|19742.36|19739.45|19739.45|0
1711462800000|2024-03-26 14:20:00|19740.13|19740.13|19741.46|19741.46|19744.29|19744.29|19739.98|19739.98|0
1711463100000|2024-03-26 14:25:00|19740.64|19740.64|19743.26|19743.26|19743.96|19743.96|19740.55|19740.55|0
1711463400000|2024-03-26 14:30:00|19743.18|19743.18|19748.57|19748.57|19748.57|19748.57|19743.14|19743.14|0
1711463700000|2024-03-26 14:35:00|19748.51|19748.51|19748.3|19748.3|19750.1|19750.1|19747.74|19747.74|0
1711464000000|2024-03-26 14:40:00|19748.05|19748.05|19749.03|19749.03|19751.34|19751.34|19748.05|19748.05|0
1711464300000|2024-03-26 14:45:00|19749.25|19749.25|19743.81|19743.81|19750.27|19750.27|19743.81|19743.81|0
1711464600000|2024-03-26 14:50:00|19743.73|19743.73|19741.44|19741.44|19744.24|19744.24|19741.11|19741.11|0
1711464900000|2024-03-26 14:55:00|19741.39|19741.39|19733.57|19733.57|19741.68|19741.68|19733.51|19733.51|0
1711465200000|2024-03-26 15:00:00|19733.84|19733.84|19732.79|19732.79|19734.17|19734.17|19730.95|19730.95|0
1711465500000|2024-03-26 15:05:00|19732.66|19732.66|19732.98|19732.98|19734.91|19734.91|19731.99|19731.99|0
1711465800000|2024-03-26 15:10:00|19733.22|19733.22|19727.5|19727.5|19733.22|19733.22|19727.2|19727.2|0
1711466100000|2024-03-26 15:15:00|19727.58|19727.58|19723.99|19723.99|19727.85|19727.85|19723.73|19723.73|0
1711466400000|2024-03-26 15:20:00|19724.23|19724.23|19722.52|19722.52|19724.23|19724.23|19721.45|19721.45|0
1711466700000|2024-03-26 15:25:00|19722.64|19722.64|19716.91|19716.91|19723.12|19723.12|19716.91|19716.91|0
1711467000000|2024-03-26 15:30:00|19716.76|19716.76|19713.82|19713.82|19716.97|19716.97|19713.68|19713.68|0
1711467300000|2024-03-26 15:35:00|19713.68|19713.68|19711.47|19711.47|19713.68|19713.68|19710.79|19710.79|0
1711467600000|2024-03-26 15:40:00|19711.42|19711.42|19713.21|19713.21|19713.73|19713.73|19711.31|19711.31|0
1711467900000|2024-03-26 15:45:00|19713.25|19713.25|19715.92|19715.92|19715.92|19715.92|19712.12|19712.12|0
1711468200000|2024-03-26 15:50:00|19715.84|19715.84|19724.34|19724.34|19724.34|19724.34|19715.67|19715.67|0
1711468500000|2024-03-26 15:55:00|19724.4|19724.4|19729.26|19729.26|19730.68|19730.68|19724.37|19724.37|0
1711468800000|2024-03-26 16:00:00|19729.38|19729.38|19734.68|19734.68|19734.92|19734.92|19729.14|19729.14|0
1711469100000|2024-03-26 16:05:00|19734.74|19734.74|19741.24|19741.24|19741.42|19741.42|19734.48|19734.48|0
1711469400000|2024-03-26 16:10:00|19741.34|19741.34|19742.72|19742.72|19744.25|19744.25|19741.12|19741.12|0
1711469700000|2024-03-26 16:15:00|19742.49|19742.49|19743.77|19743.77|19744.09|19744.09|19739.86|19739.86|0
1711470000000|2024-03-26 16:20:00|19743.88|19743.88|19746.7|19746.7|19746.7|19746.7|19742.38|19742.38|0
1711470300000|2024-03-26 16:25:00|19746.58|19746.58|19750.58|19750.58|19751.51|19751.51|19744.43|19744.43|0
1711527300000|2024-03-27 08:15:00|19759.13|19759.13|19760.18|19760.18|19760.88|19760.88|19755.6|19755.6|0
1711527600000|2024-03-27 08:20:00|19760.1|19760.1|19760.46|19760.46|19760.49|19760.49|19756.81|19756.81|0
1711527900000|2024-03-27 08:25:00|19760.55|19760.55|19760.55|19760.55|19766.34|19766.34|19759.59|19759.59|0
1711528200000|2024-03-27 08:30:00|19759.72|19759.72|19755.33|19755.33|19762.13|19762.13|19754.24|19754.24|0
1711528500000|2024-03-27 08:35:00|19755.66|19755.66|19749.69|19749.69|19756.45|19756.45|19748.69|19748.69|0
1711528800000|2024-03-27 08:40:00|19749.46|19749.46|19755.87|19755.87|19755.98|19755.98|19747.18|19747.18|0
1711529100000|2024-03-27 08:45:00|19755.7|19755.7|19759.39|19759.39|19759.67|19759.67|19753.95|19753.95|0
1711529400000|2024-03-27 08:50:00|19759.55|19759.55|19760.41|19760.41|19760.75|19760.75|19756.22|19756.22|0
1711529700000|2024-03-27 08:55:00|19760.34|19760.34|19741.22|19741.22|19760.34|19760.34|19741.22|19741.22|0
1711530000000|2024-03-27 09:00:00|19740.49|19740.49|19744.29|19744.29|19744.64|19744.64|19738.38|19738.38|0
1711530300000|2024-03-27 09:05:00|19744.21|19744.21|19734.52|19734.52|19744.21|19744.21|19734.52|19734.52|0
1711530600000|2024-03-27 09:10:00|19734.41|19734.41|19727.91|19727.91|19734.46|19734.46|19727.91|19727.91|0
1711530900000|2024-03-27 09:15:00|19727.79|19727.79|19728.8|19728.8|19729|19729|19726.16|19726.16|0
1711531200000|2024-03-27 09:20:00|19728.54|19728.54|19727.31|19727.31|19728.64|19728.64|19726.67|19726.67|0
1711531500000|2024-03-27 09:25:00|19727.17|19727.17|19723.89|19723.89|19727.73|19727.73|19723.89|19723.89|0
1711531800000|2024-03-27 09:30:00|19724.11|19724.11|19722.71|19722.71|19725.75|19725.75|19722.71|19722.71|0
1711532100000|2024-03-27 09:35:00|19722.6|19722.6|19722.4|19722.4|19722.6|19722.6|19720.48|19720.48|0
1711532400000|2024-03-27 09:40:00|19722.33|19722.33|19724.65|19724.65|19724.91|19724.91|19721.57|19721.57|0
1711532700000|2024-03-27 09:45:00|19724.81|19724.81|19726.32|19726.32|19726.32|19726.32|19722.64|19722.64|0
1711533000000|2024-03-27 09:50:00|19726.53|19726.53|19726.56|19726.56|19727.33|19727.33|19725.97|19725.97|0
1711533300000|2024-03-27 09:55:00|19726.52|19726.52|19724.76|19724.76|19726.87|19726.87|19724.76|19724.76|0
1711533600000|2024-03-27 10:00:00|19724.61|19724.61|19727.22|19727.22|19727.38|19727.38|19724.4|19724.4|0
1711533900000|2024-03-27 10:05:00|19727.29|19727.29|19722.15|19722.15|19727.79|19727.79|19721.42|19721.42|0
1711534200000|2024-03-27 10:10:00|19722.11|19722.11|19721.49|19721.49|19722.6|19722.6|19719.35|19719.35|0
1711534500000|2024-03-27 10:15:00|19721.7|19721.7|19721.04|19721.04|19723.21|19723.21|19721.04|19721.04|0
1711534800000|2024-03-27 10:20:00|19720.5|19720.5|19721.62|19721.62|19723.8|19723.8|19720|19720|0
1711535100000|2024-03-27 10:25:00|19721.64|19721.64|19724.22|19724.22|19724.49|19724.49|19721|19721|0
1711535400000|2024-03-27 10:30:00|19724.01|19724.01|19725.11|19725.11|19726.16|19726.16|19723|19723|0
1711535700000|2024-03-27 10:35:00|19725.23|19725.23|19727.31|19727.31|19727.89|19727.89|19724.27|19724.27|0
1711536000000|2024-03-27 10:40:00|19727.23|19727.23|19722.43|19722.43|19727.23|19727.23|19722.35|19722.35|0
1711536300000|2024-03-27 10:45:00|19722.32|19722.32|19721.38|19721.38|19722.37|19722.37|19719.6|19719.6|0
1711536600000|2024-03-27 10:50:00|19721.49|19721.49|19716.73|19716.73|19722.22|19722.22|19716.5|19716.5|0
1711536900000|2024-03-27 10:55:00|19716.65|19716.65|19714.09|19714.09|19717.13|19717.13|19713.96|19713.96|0
1711537200000|2024-03-27 11:00:00|19714.27|19714.27|19714.2|19714.2|19716.87|19716.87|19713.92|19713.92|0
1711537500000|2024-03-27 11:05:00|19714.36|19714.36|19715.3|19715.3|19715.37|19715.37|19713.3|19713.3|0
1711537800000|2024-03-27 11:10:00|19715.2|19715.2|19717.97|19717.97|19717.97|19717.97|19715.2|19715.2|0
1711538100000|2024-03-27 11:15:00|19717.92|19717.92|19719.4|19719.4|19720.44|19720.44|19717.59|19717.59|0
1711538400000|2024-03-27 11:20:00|19719.55|19719.55|19718.98|19718.98|19719.55|19719.55|19718.28|19718.28|0
1711538700000|2024-03-27 11:25:00|19719.2|19719.2|19724.1|19724.1|19724.1|19724.1|19719.2|19719.2|0
1711539000000|2024-03-27 11:30:00|19723.77|19723.77|19726.97|19726.97|19726.97|19726.97|19723.69|19723.69|0
1711539300000|2024-03-27 11:35:00|19727.01|19727.01|19729.63|19729.63|19730.63|19730.63|19727.01|19727.01|0
1711539600000|2024-03-27 11:40:00|19729.39|19729.39|19728.48|19728.48|19729.57|19729.57|19726.82|19726.82|0
1711539900000|2024-03-27 11:45:00|19728.38|19728.38|19735.41|19735.41|19735.46|19735.46|19728.3|19728.3|0
1711540200000|2024-03-27 11:50:00|19735.49|19735.49|19736.99|19736.99|19737.64|19737.64|19734.15|19734.15|0
1711540500000|2024-03-27 11:55:00|19737.08|19737.08|19733.86|19733.86|19737.43|19737.43|19733.77|19733.77|0
1711540800000|2024-03-27 12:00:00|19733.78|19733.78|19736.02|19736.02|19736.02|19736.02|19731.95|19731.95|0
1711541100000|2024-03-27 12:05:00|19735.69|19735.69|19738.17|19738.17|19738.67|19738.67|19735.69|19735.69|0
1711541400000|2024-03-27 12:10:00|19738.08|19738.08|19740.8|19740.8|19741.11|19741.11|19737.43|19737.43|0
1711541700000|2024-03-27 12:15:00|19741.05|19741.05|19742.3|19742.3|19742.3|19742.3|19740.06|19740.06|0
1711542000000|2024-03-27 12:20:00|19742.08|19742.08|19739.63|19739.63|19742.16|19742.16|19739.11|19739.11|0
1711542300000|2024-03-27 12:25:00|19739.71|19739.71|19737.81|19737.81|19740.26|19740.26|19737.78|19737.78|0
1711542600000|2024-03-27 12:30:00|19737.79|19737.79|19736.59|19736.59|19737.94|19737.94|19735.38|19735.38|0
1711542900000|2024-03-27 12:35:00|19736.57|19736.57|19739.04|19739.04|19740.17|19740.17|19736.45|19736.45|0
1711543200000|2024-03-27 12:40:00|19738.95|19738.95|19736.17|19736.17|19739.13|19739.13|19735.94|19735.94|0
1711543500000|2024-03-27 12:45:00|19736.21|19736.21|19736.42|19736.42|19737.71|19737.71|19735.92|19735.92|0
1711543800000|2024-03-27 12:50:00|19736.49|19736.49|19737.59|19737.59|19738.16|19738.16|19735.4|19735.4|0
1711544100000|2024-03-27 12:55:00|19737.56|19737.56|19736.66|19736.66|19737.88|19737.88|19735.73|19735.73|0
1711544400000|2024-03-27 13:00:00|19736.86|19736.86|19740.23|19740.23|19740.54|19740.54|19736.8|19736.8|0
1711544700000|2024-03-27 13:05:00|19740.17|19740.17|19742.09|19742.09|19742.33|19742.33|19740.05|19740.05|0
1711545000000|2024-03-27 13:10:00|19742.1|19742.1|19744.17|19744.17|19744.58|19744.58|19741.98|19741.98|0
1711545300000|2024-03-27 13:15:00|19743.95|19743.95|19747.34|19747.34|19748.15|19748.15|19742.87|19742.87|0
1711545600000|2024-03-27 13:20:00|19747.91|19747.91|19745.84|19745.84|19747.99|19747.99|19744.45|19744.45|0
1711545900000|2024-03-27 13:25:00|19746.14|19746.14|19743.11|19743.11|19747.64|19747.64|19741.5|19741.5|0
1711546200000|2024-03-27 13:30:00|19743.15|19743.15|19753.35|19753.35|19755.31|19755.31|19742.35|19742.35|0
1711546500000|2024-03-27 13:35:00|19753.57|19753.57|19765.31|19765.31|19765.64|19765.64|19753.57|19753.57|0
1711546800000|2024-03-27 13:40:00|19765.04|19765.04|19758.89|19758.89|19766.6|19766.6|19758.2|19758.2|0
1711547100000|2024-03-27 13:45:00|19758.85|19758.85|19757.77|19757.77|19760.42|19760.42|19754.36|19754.36|0
1711547400000|2024-03-27 13:50:00|19757.94|19757.94|19763.68|19763.68|19763.93|19763.93|19757.49|19757.49|0
1711547700000|2024-03-27 13:55:00|19763.59|19763.59|19763.2|19763.2|19764.19|19764.19|19760.87|19760.87|0
1711548000000|2024-03-27 14:00:00|19763.25|19763.25|19751.59|19751.59|19763.77|19763.77|19751.39|19751.39|0
1711548300000|2024-03-27 14:05:00|19751.77|19751.77|19755.1|19755.1|19755.16|19755.16|19751.56|19751.56|0
1711548600000|2024-03-27 14:10:00|19755.03|19755.03|19763.79|19763.79|19763.86|19763.86|19754.7|19754.7|0
1711548900000|2024-03-27 14:15:00|19763.87|19763.87|19769.82|19769.82|19769.98|19769.98|19763.79|19763.79|0
1711549200000|2024-03-27 14:20:00|19769.73|19769.73|19771.67|19771.67|19773.44|19773.44|19769.57|19769.57|0
1711549500000|2024-03-27 14:25:00|19771.93|19771.93|19774.94|19774.94|19774.94|19774.94|19771.28|19771.28|0
1711549800000|2024-03-27 14:30:00|19774.91|19774.91|19785.61|19785.61|19785.61|19785.61|19774.81|19774.81|0
1711550100000|2024-03-27 14:35:00|19786.02|19786.02|19790.44|19790.44|19791.13|19791.13|19785.22|19785.22|0
1711550400000|2024-03-27 14:40:00|19790.41|19790.41|19791.63|19791.63|19794.42|19794.42|19790.41|19790.41|0
1711550700000|2024-03-27 14:45:00|19791.39|19791.39|19786.07|19786.07|19791.39|19791.39|19785.52|19785.52|0
1711551000000|2024-03-27 14:50:00|19786.02|19786.02|19787.23|19787.23|19787.23|19787.23|19783.21|19783.21|0
1711551300000|2024-03-27 14:55:00|19787.32|19787.32|19784.83|19784.83|19787.93|19787.93|19784.39|19784.39|0
1711551600000|2024-03-27 15:00:00|19784.61|19784.61|19785.22|19785.22|19785.32|19785.32|19782.6|19782.6|0
1711551900000|2024-03-27 15:05:00|19785.42|19785.42|19779.42|19779.42|19785.8|19785.8|19779.42|19779.42|0
1711552200000|2024-03-27 15:10:00|19779.26|19779.26|19781.25|19781.25|19782.7|19782.7|19778.46|19778.46|0
1711552500000|2024-03-27 15:15:00|19781.19|19781.19|19789.79|19789.79|19790.39|19790.39|19780.72|19780.72|0
1711552800000|2024-03-27 15:20:00|19789.88|19789.88|19798.12|19798.12|19798.24|19798.24|19789.59|19789.59|0
1711553100000|2024-03-27 15:25:00|19798.2|19798.2|19804.9|19804.9|19806.17|19806.17|19797.94|19797.94|0
1711553400000|2024-03-27 15:30:00|19804.74|19804.74|19804.94|19804.94|19807.51|19807.51|19804.68|19804.68|0
1711553700000|2024-03-27 15:35:00|19804.81|19804.81|19802.22|19802.22|19805.58|19805.58|19802.18|19802.18|0
1711554000000|2024-03-27 15:40:00|19802.27|19802.27|19799.55|19799.55|19803.6|19803.6|19799.41|19799.41|0
1711554300000|2024-03-27 15:45:00|19799.53|19799.53|19797.02|19797.02|19800.15|19800.15|19795.91|19795.91|0
1711554600000|2024-03-27 15:50:00|19797.07|19797.07|19801.32|19801.32|19802.37|19802.37|19797.07|19797.07|0
1711554900000|2024-03-27 15:55:00|19801.38|19801.38|19790.91|19790.91|19801.38|19801.38|19790.72|19790.72|0
1711555200000|2024-03-27 16:00:00|19790.73|19790.73|19792.39|19792.39|19792.88|19792.88|19789.44|19789.44|0
1711555500000|2024-03-27 16:05:00|19792.45|19792.45|19793.65|19793.65|19794.52|19794.52|19791.26|19791.26|0
1711555800000|2024-03-27 16:10:00|19793.58|19793.58|19793.37|19793.37|19796.07|19796.07|19792.93|19792.93|0
1711556100000|2024-03-27 16:15:00|19793.44|19793.44|19793.93|19793.93|19796.09|19796.09|19792.62|19792.62|0
1711556400000|2024-03-27 16:20:00|19793.98|19793.98|19804.48|19804.48|19804.48|19804.48|19793.95|19793.95|0
1711556700000|2024-03-27 16:25:00|19804.45|19804.45|19812.77|19812.77|19812.77|19812.77|19804.06|19804.06|0
1711613700000|2024-03-28 08:15:00|19772.6|19772.6|19759.54|19759.54|19772.63|19772.63|19757.15|19757.15|0
1711614000000|2024-03-28 08:20:00|19759.63|19759.63|19766.4|19766.4|19767.34|19767.34|19757.3|19757.3|0
1711614300000|2024-03-28 08:25:00|19766.73|19766.73|19769.88|19769.88|19770.86|19770.86|19766.53|19766.53|0
1711614600000|2024-03-28 08:30:00|19770.02|19770.02|19778.18|19778.18|19778.22|19778.22|19769.99|19769.99|0
1711614900000|2024-03-28 08:35:00|19778.21|19778.21|19783.81|19783.81|19784.88|19784.88|19777.58|19777.58|0
1711615200000|2024-03-28 08:40:00|19784.21|19784.21|19785.06|19785.06|19786.63|19786.63|19783.72|19783.72|0
1711615500000|2024-03-28 08:45:00|19785.03|19785.03|19783.51|19783.51|19785.37|19785.37|19781.72|19781.72|0
1711615800000|2024-03-28 08:50:00|19783.17|19783.17|19783.47|19783.47|19784.54|19784.54|19782.37|19782.37|0
1711616100000|2024-03-28 08:55:00|19783.48|19783.48|19786.89|19786.89|19787.59|19787.59|19783.27|19783.27|0
1711616400000|2024-03-28 09:00:00|19786.92|19786.92|19787.31|19787.31|19788.86|19788.86|19786.18|19786.18|0
1711616700000|2024-03-28 09:05:00|19787.3|19787.3|19796.17|19796.17|19796.17|19796.17|19786.94|19786.94|0
1711617000000|2024-03-28 09:10:00|19796.46|19796.46|19796.1|19796.1|19797.99|19797.99|19795.9|19795.9|0
1711617300000|2024-03-28 09:15:00|19796.64|19796.64|19797.27|19797.27|19798.01|19798.01|19796.02|19796.02|0
1711617600000|2024-03-28 09:20:00|19797.31|19797.31|19801.02|19801.02|19801.02|19801.02|19796.95|19796.95|0
1711617900000|2024-03-28 09:25:00|19800.71|19800.71|19804.32|19804.32|19804.84|19804.84|19799.48|19799.48|0
1711618200000|2024-03-28 09:30:00|19804.5|19804.5|19813.84|19813.84|19814.06|19814.06|19803.44|19803.44|0
1711618500000|2024-03-28 09:35:00|19813.95|19813.95|19823.75|19823.75|19824.14|19824.14|19813.95|19813.95|0
1711618800000|2024-03-28 09:40:00|19823.79|19823.79|19825.39|19825.39|19825.51|19825.51|19823.19|19823.19|0
1711619100000|2024-03-28 09:45:00|19825.43|19825.43|19829.25|19829.25|19830.12|19830.12|19824.1|19824.1|0
1711619400000|2024-03-28 09:50:00|19829.33|19829.33|19828.39|19828.39|19829.41|19829.41|19827.56|19827.56|0
1711619700000|2024-03-28 09:55:00|19828.52|19828.52|19827.21|19827.21|19828.6|19828.6|19825.13|19825.13|0
1711620000000|2024-03-28 10:00:00|19827.3|19827.3|19823.91|19823.91|19827.57|19827.57|19823.91|19823.91|0
1711620300000|2024-03-28 10:05:00|19823.83|19823.83|19817.23|19817.23|19823.94|19823.94|19816.76|19816.76|0
1711620600000|2024-03-28 10:10:00|19817.04|19817.04|19814.77|19814.77|19817.33|19817.33|19813.7|19813.7|0
1711620900000|2024-03-28 10:15:00|19814.84|19814.84|19811.84|19811.84|19815.03|19815.03|19810.69|19810.69|0
1711621200000|2024-03-28 10:20:00|19811.78|19811.78|19806.95|19806.95|19811.9|19811.9|19806.95|19806.95|0
1711621500000|2024-03-28 10:25:00|19807.01|19807.01|19811.92|19811.92|19812.38|19812.38|19805.65|19805.65|0
1711621800000|2024-03-28 10:30:00|19812.05|19812.05|19821.3|19821.3|19821.87|19821.87|19812.05|19812.05|0
1711622100000|2024-03-28 10:35:00|19821.35|19821.35|19828.73|19828.73|19829.37|19829.37|19819.91|19819.91|0
1711622400000|2024-03-28 10:40:00|19828.52|19828.52|19834.17|19834.17|19834.17|19834.17|19828.5|19828.5|0
1711622700000|2024-03-28 10:45:00|19834.34|19834.34|19841.35|19841.35|19841.58|19841.58|19833.63|19833.63|0
1711623000000|2024-03-28 10:50:00|19841.49|19841.49|19842.78|19842.78|19842.78|19842.78|19839.78|19839.78|0
1711623300000|2024-03-28 10:55:00|19843.03|19843.03|19846.95|19846.95|19847.77|19847.77|19842.91|19842.91|0
1711623600000|2024-03-28 11:00:00|19847.01|19847.01|19855.37|19855.37|19855.37|19855.37|19846.67|19846.67|0
1711623900000|2024-03-28 11:05:00|19855.44|19855.44|19866.33|19866.33|19866.33|19866.33|19855.3|19855.3|0
1711624200000|2024-03-28 11:10:00|19866.44|19866.44|19866.34|19866.34|19868.04|19868.04|19866.34|19866.34|0
1711624500000|2024-03-28 11:15:00|19866.3|19866.3|19865.49|19865.49|19867.58|19867.58|19864.9|19864.9|0
1711624800000|2024-03-28 11:20:00|19865.44|19865.44|19862.88|19862.88|19865.44|19865.44|19862.75|19862.75|0
1711626900000|2024-03-28 11:55:00|19862.7|19862.7|19862.7|19862.7|19862.7|19862.7|19862.7|19862.7|0
1711628400000|2024-03-28 12:20:00|19862.76|19862.76|19849.39|19849.39|19865.69|19865.69|19807.44|19807.44|0
1711628700000|2024-03-28 12:25:00|19849.49|19849.49|19850.53|19850.53|19851.8|19851.8|19849.49|19849.49|0
1711629000000|2024-03-28 12:30:00|19850.41|19850.41|19845.8|19845.8|19851.07|19851.07|19845.19|19845.19|0
1711629300000|2024-03-28 12:35:00|19845.85|19845.85|19849.46|19849.46|19849.6|19849.6|19845.85|19845.85|0
1711629600000|2024-03-28 12:40:00|19849.59|19849.59|19846.81|19846.81|19850.13|19850.13|19846.74|19846.74|0
1711629900000|2024-03-28 12:45:00|19846.79|19846.79|19846.81|19846.81|19847.23|19847.23|19845.93|19845.93|0
1711630200000|2024-03-28 12:50:00|19846.86|19846.86|19849.87|19849.87|19850.36|19850.36|19846.11|19846.11|0
1711630500000|2024-03-28 12:55:00|19849.97|19849.97|19853.45|19853.45|19855.33|19855.33|19849.77|19849.77|0
1711630800000|2024-03-28 13:00:00|19853.31|19853.31|19854.94|19854.94|19855.61|19855.61|19852|19852|0
1711631100000|2024-03-28 13:05:00|19854.99|19854.99|19856.48|19856.48|19856.81|19856.81|19854.61|19854.61|0
1711631400000|2024-03-28 13:10:00|19856.57|19856.57|19863.5|19863.5|19863.66|19863.66|19856.57|19856.57|0
1711631700000|2024-03-28 13:15:00|19863.57|19863.57|19869.25|19869.25|19869.82|19869.82|19863.23|19863.23|0
1711632000000|2024-03-28 13:20:00|19869.19|19869.19|19870.34|19870.34|19870.85|19870.85|19868.98|19868.98|0
1711632300000|2024-03-28 13:25:00|19870.27|19870.27|19865.3|19865.3|19871.8|19871.8|19865.17|19865.17|0
1711632600000|2024-03-28 13:30:00|19865.53|19865.53|19874.31|19874.31|19874.69|19874.69|19865.48|19865.48|0
1711632900000|2024-03-28 13:35:00|19874.21|19874.21|19876.63|19876.63|19878.81|19878.81|19873.83|19873.83|0
1711633200000|2024-03-28 13:40:00|19877.06|19877.06|19878.13|19878.13|19878.52|19878.52|19874.58|19874.58|0
1711633500000|2024-03-28 13:45:00|19878.24|19878.24|19880.19|19880.19|19880.82|19880.82|19877.02|19877.02|0
1711633800000|2024-03-28 13:50:00|19880.37|19880.37|19882.35|19882.35|19882.56|19882.56|19878.61|19878.61|0
1711634100000|2024-03-28 13:55:00|19882.28|19882.28|19886.95|19886.95|19886.96|19886.96|19881.46|19881.46|0
1711634400000|2024-03-28 14:00:00|19887.54|19887.54|19889.74|19889.74|19891.01|19891.01|19887.08|19887.08|0
1711634700000|2024-03-28 14:05:00|19889.7|19889.7|19889.38|19889.38|19891.25|19891.25|19888.51|19888.51|0
1711635000000|2024-03-28 14:10:00|19889.26|19889.26|19886.61|19886.61|19890.51|19890.51|19886.61|19886.61|0
1711635300000|2024-03-28 14:15:00|19886.83|19886.83|19875.03|19875.03|19887.92|19887.92|19874.99|19874.99|0
1711635600000|2024-03-28 14:20:00|19874.91|19874.91|19875.36|19875.36|19875.88|19875.88|19873.26|19873.26|0
1711635900000|2024-03-28 14:25:00|19875.24|19875.24|19876.36|19876.36|19878.33|19878.33|19873.41|19873.41|0
1711636200000|2024-03-28 14:30:00|19876.53|19876.53|19887.91|19887.91|19888.08|19888.08|19876.37|19876.37|0
1711636500000|2024-03-28 14:35:00|19888.08|19888.08|19893|19893|19893.9|19893.9|19887.9|19887.9|0
1711636800000|2024-03-28 14:40:00|19893.11|19893.11|19889.51|19889.51|19894.48|19894.48|19889|19889|0
1711637100000|2024-03-28 14:45:00|19889.65|19889.65|19886.2|19886.2|19889.8|19889.8|19885.86|19885.86|0
1711637400000|2024-03-28 14:50:00|19886.24|19886.24|19892.2|19892.2|19893.78|19893.78|19886.13|19886.13|0
1711637700000|2024-03-28 14:55:00|19892.29|19892.29|19888.06|19888.06|19892.93|19892.93|19887.9|19887.9|0
1711638000000|2024-03-28 15:00:00|19888.23|19888.23|19885.78|19885.78|19889.68|19889.68|19885.3|19885.3|0
1711638300000|2024-03-28 15:05:00|19885.81|19885.81|19888.4|19888.4|19888.83|19888.83|19884.66|19884.66|0
1711638600000|2024-03-28 15:10:00|19888.57|19888.57|19892.86|19892.86|19893.04|19893.04|19888.57|19888.57|0
1711638900000|2024-03-28 15:15:00|19893.02|19893.02|19898.49|19898.49|19900.26|19900.26|19891.98|19891.98|0
1711639200000|2024-03-28 15:20:00|19898.42|19898.42|19900.98|19900.98|19902.78|19902.78|19898.42|19898.42|0
1711639500000|2024-03-28 15:25:00|19901.05|19901.05|19903.48|19903.48|19906.09|19906.09|19901.05|19901.05|0
1711639800000|2024-03-28 15:30:00|19903.32|19903.32|19897.38|19897.38|19903.64|19903.64|19895.83|19895.83|0
1711640100000|2024-03-28 15:35:00|19897.32|19897.32|19893.08|19893.08|19897.67|19897.67|19892.26|19892.26|0
1711640400000|2024-03-28 15:40:00|19893.06|19893.06|19891.86|19891.86|19893.08|19893.08|19890.08|19890.08|0
1711640700000|2024-03-28 15:45:00|19891.81|19891.81|19891.79|19891.79|19893.09|19893.09|19891.07|19891.07|0
1711641000000|2024-03-28 15:50:00|19891.89|19891.89|19895.78|19895.78|19896.22|19896.22|19891.31|19891.31|0
1711641300000|2024-03-28 15:55:00|19895.69|19895.69|19889.92|19889.92|19895.69|19895.69|19889.67|19889.67|0
1711641600000|2024-03-28 16:00:00|19889.83|19889.83|19897.42|19897.42|19898.02|19898.02|19888.28|19888.28|0
1711641900000|2024-03-28 16:05:00|19897.45|19897.45|19897.67|19897.67|19901.5|19901.5|19897.15|19897.15|0
1711642200000|2024-03-28 16:10:00|19897.76|19897.76|19898.66|19898.66|19901.66|19901.66|19897.31|19897.31|0
1711642500000|2024-03-28 16:15:00|19898.7|19898.7|19907.9|19907.9|19908.47|19908.47|19898.64|19898.64|0
1711642800000|2024-03-28 16:20:00|19907.85|19907.85|19916.95|19916.95|19925.11|19925.11|19906.69|19906.69|0
1711643100000|2024-03-28 16:25:00|19916.9|19916.9|19911.36|19911.36|19919.36|19919.36|19910.92|19910.92|0
1712042100000|2024-04-02 07:15:00|19938.42|19938.42|19963.36|19963.36|19963.99|19963.99|19938.42|19938.42|0
1712042400000|2024-04-02 07:20:00|19963.27|19963.27|19959.27|19959.27|19965.29|19965.29|19958.6|19958.6|0
1712042700000|2024-04-02 07:25:00|19959.35|19959.35|19958.68|19958.68|19962.56|19962.56|19956.91|19956.91|0
1712043000000|2024-04-02 07:30:00|19958.79|19958.79|19958.52|19958.52|19960.05|19960.05|19956.31|19956.31|0
1712043300000|2024-04-02 07:35:00|19958.68|19958.68|19967.93|19967.93|19968.14|19968.14|19958.13|19958.13|0
1712043600000|2024-04-02 07:40:00|19968.34|19968.34|19966.03|19966.03|19974.03|19974.03|19965.72|19965.72|0
1712043900000|2024-04-02 07:45:00|19965.88|19965.88|19955.1|19955.1|19965.88|19965.88|19955.1|19955.1|0
1712044200000|2024-04-02 07:50:00|19955.08|19955.08|19959.32|19959.32|19960.26|19960.26|19954.13|19954.13|0
1712044500000|2024-04-02 07:55:00|19959.4|19959.4|19972.75|19972.75|19972.89|19972.89|19958.2|19958.2|0
1712044800000|2024-04-02 08:00:00|19973.8|19973.8|19991.17|19991.17|19991.38|19991.38|19973.33|19973.33|0
1712045100000|2024-04-02 08:05:00|19991.25|19991.25|19986.6|19986.6|19991.57|19991.57|19986|19986|0
1712045400000|2024-04-02 08:10:00|19986.52|19986.52|19984.43|19984.43|19987.79|19987.79|19984.42|19984.42|0
1712045700000|2024-04-02 08:15:00|19984.42|19984.42|19978.12|19978.12|19984.71|19984.71|19978.12|19978.12|0
1712046000000|2024-04-02 08:20:00|19978.19|19978.19|19975.66|19975.66|19978.56|19978.56|19973.25|19973.25|0
1712046300000|2024-04-02 08:25:00|19975.89|19975.89|19966.43|19966.43|19976.13|19976.13|19966.38|19966.38|0
1712046600000|2024-04-02 08:30:00|19966.65|19966.65|19956.02|19956.02|19966.65|19966.65|19952.73|19952.73|0
1712046900000|2024-04-02 08:35:00|19956.04|19956.04|19940.92|19940.92|19956.22|19956.22|19940.74|19940.74|0
1712047200000|2024-04-02 08:40:00|19941.08|19941.08|19925.54|19925.54|19941.13|19941.13|19925.54|19925.54|0
1712047500000|2024-04-02 08:45:00|19925.58|19925.58|19914.19|19914.19|19925.58|19925.58|19914.19|19914.19|0
1712047800000|2024-04-02 08:50:00|19914.03|19914.03|19904.18|19904.18|19914.03|19914.03|19903.79|19903.79|0
1712048100000|2024-04-02 08:55:00|19904.19|19904.19|19904.01|19904.01|19907.36|19907.36|19903.74|19903.74|0
1712048400000|2024-04-02 09:00:00|19903.93|19903.93|19897.96|19897.96|19903.93|19903.93|19897.11|19897.11|0
1712048700000|2024-04-02 09:05:00|19897.77|19897.77|19896.96|19896.96|19897.8|19897.8|19894.9|19894.9|0
1712049000000|2024-04-02 09:10:00|19896.49|19896.49|19899.37|19899.37|19899.83|19899.83|19896.49|19896.49|0
1712049300000|2024-04-02 09:15:00|19899.33|19899.33|19888.21|19888.21|19899.41|19899.41|19887.94|19887.94|0
1712049600000|2024-04-02 09:20:00|19887.83|19887.83|19886.48|19886.48|19887.97|19887.97|19884.42|19884.42|0
1712049900000|2024-04-02 09:25:00|19886.53|19886.53|19873.69|19873.69|19886.64|19886.64|19873.69|19873.69|0
1712050200000|2024-04-02 09:30:00|19873.58|19873.58|19862.4|19862.4|19873.7|19873.7|19862.4|19862.4|0
1712050500000|2024-04-02 09:35:00|19862.63|19862.63|19840.5|19840.5|19862.74|19862.74|19840.47|19840.47|0
1712050800000|2024-04-02 09:40:00|19840.29|19840.29|19825.93|19825.93|19840.54|19840.54|19824.53|19824.53|0
1712051100000|2024-04-02 09:45:00|19825.98|19825.98|19829.41|19829.41|19839|19839|19821.5|19821.5|0
1712051400000|2024-04-02 09:50:00|19829.22|19829.22|19812.61|19812.61|19829.78|19829.78|19812.49|19812.49|0
1712051700000|2024-04-02 09:55:00|19812.56|19812.56|19807.33|19807.33|19814.89|19814.89|19806.24|19806.24|0
1712052000000|2024-04-02 10:00:00|19807.41|19807.41|19808.11|19808.11|19809.11|19809.11|19806.25|19806.25|0
1712052300000|2024-04-02 10:05:00|19808.34|19808.34|19811.77|19811.77|19812.06|19812.06|19808.06|19808.06|0
1712052600000|2024-04-02 10:10:00|19811.66|19811.66|19817.19|19817.19|19817.19|19817.19|19811.41|19811.41|0
1712052900000|2024-04-02 10:15:00|19817.3|19817.3|19819|19819|19819.69|19819.69|19816.7|19816.7|0
1712053200000|2024-04-02 10:20:00|19819.13|19819.13|19823.01|19823.01|19824.91|19824.91|19819.13|19819.13|0
1712053500000|2024-04-02 10:25:00|19823.29|19823.29|19825.7|19825.7|19826.34|19826.34|19822.86|19822.86|0
1712053800000|2024-04-02 10:30:00|19825.78|19825.78|19829.16|19829.16|19829.37|19829.37|19825.78|19825.78|0
1712054100000|2024-04-02 10:35:00|19829.24|19829.24|19825.68|19825.68|19829.43|19829.43|19825.48|19825.48|0
1712054400000|2024-04-02 10:40:00|19825.58|19825.58|19825.35|19825.35|19826.19|19826.19|19823.92|19823.92|0
1712054700000|2024-04-02 10:45:00|19825.46|19825.46|19829.12|19829.12|19829.21|19829.21|19825.4|19825.4|0
1712055000000|2024-04-02 10:50:00|19829.17|19829.17|19830.49|19830.49|19831.37|19831.37|19828.84|19828.84|0
1712055300000|2024-04-02 10:55:00|19830.62|19830.62|19835.68|19835.68|19835.93|19835.93|19830.05|19830.05|0
1712055600000|2024-04-02 11:00:00|19836|19836|19835.6|19835.6|19836|19836|19833.45|19833.45|0
1712055900000|2024-04-02 11:05:00|19835.54|19835.54|19836.47|19836.47|19837.34|19837.34|19833.8|19833.8|0
1712056200000|2024-04-02 11:10:00|19836.36|19836.36|19839.13|19839.13|19839.86|19839.86|19835.53|19835.53|0
1712056500000|2024-04-02 11:15:00|19839.3|19839.3|19845.11|19845.11|19845.87|19845.87|19838.93|19838.93|0
1712056800000|2024-04-02 11:20:00|19845.05|19845.05|19838.37|19838.37|19845.13|19845.13|19838.37|19838.37|0
1712057100000|2024-04-02 11:25:00|19838.23|19838.23|19838.66|19838.66|19839.64|19839.64|19837.93|19837.93|0
1712057400000|2024-04-02 11:30:00|19838.61|19838.61|19828.29|19828.29|19838.61|19838.61|19828.19|19828.19|0
1712057700000|2024-04-02 11:35:00|19828.32|19828.32|19826.53|19826.53|19829.24|19829.24|19826.07|19826.07|0
1712058000000|2024-04-02 11:40:00|19826.74|19826.74|19826.92|19826.92|19828.12|19828.12|19825.54|19825.54|0
1712058300000|2024-04-02 11:45:00|19827|19827|19826.37|19826.37|19829.09|19829.09|19826.37|19826.37|0
1712058600000|2024-04-02 11:50:00|19826.46|19826.46|19827.48|19827.48|19827.66|19827.66|19825.73|19825.73|0
1712058900000|2024-04-02 11:55:00|19827.68|19827.68|19827.93|19827.93|19829.7|19829.7|19827.49|19827.49|0
1712059200000|2024-04-02 12:00:00|19827.99|19827.99|19826.55|19826.55|19829.75|19829.75|19825.56|19825.56|0
1712059500000|2024-04-02 12:05:00|19826.62|19826.62|19825.66|19825.66|19828.81|19828.81|19822.82|19822.82|0
1712059800000|2024-04-02 12:10:00|19825.67|19825.67|19826.53|19826.53|19826.99|19826.99|19825.08|19825.08|0
1712060100000|2024-04-02 12:15:00|19826.55|19826.55|19824.5|19824.5|19826.86|19826.86|19824.5|19824.5|0
1712060400000|2024-04-02 12:20:00|19824.29|19824.29|19822.7|19822.7|19824.29|19824.29|19821.69|19821.69|0
1712060700000|2024-04-02 12:25:00|19822.82|19822.82|19832.19|19832.19|19832.22|19832.22|19822.69|19822.69|0
1712061000000|2024-04-02 12:30:00|19832.44|19832.44|19828.05|19828.05|19833.62|19833.62|19827.97|19827.97|0
1712061300000|2024-04-02 12:35:00|19828.01|19828.01|19824.85|19824.85|19828.12|19828.12|19824.15|19824.15|0
1712061600000|2024-04-02 12:40:00|19824.69|19824.69|19820.09|19820.09|19825.79|19825.79|19819.95|19819.95|0
1712061900000|2024-04-02 12:45:00|19820.13|19820.13|19808.7|19808.7|19820.53|19820.53|19808.7|19808.7|0
1712062200000|2024-04-02 12:50:00|19808.63|19808.63|19798.68|19798.68|19809.16|19809.16|19798.62|19798.62|0
1712062500000|2024-04-02 12:55:00|19798.48|19798.48|19804.59|19804.59|19805.13|19805.13|19798.46|19798.46|0
1712062800000|2024-04-02 13:00:00|19804.48|19804.48|19800.68|19800.68|19804.83|19804.83|19800.68|19800.68|0
1712063100000|2024-04-02 13:05:00|19800.63|19800.63|19786.62|19786.62|19800.63|19800.63|19786.25|19786.25|0
1712063400000|2024-04-02 13:10:00|19786.54|19786.54|19780.73|19780.73|19786.76|19786.76|19779.77|19779.77|0
1712063700000|2024-04-02 13:15:00|19780.69|19780.69|19778.42|19778.42|19782.83|19782.83|19778.19|19778.19|0
1712064000000|2024-04-02 13:20:00|19778.29|19778.29|19771.98|19771.98|19778.65|19778.65|19771.89|19771.89|0
1712064300000|2024-04-02 13:25:00|19771.82|19771.82|19759.06|19759.06|19771.82|19771.82|19759.06|19759.06|0
1712064600000|2024-04-02 13:30:00|19759.13|19759.13|19742.66|19742.66|19759.13|19759.13|19742.48|19742.48|0
1712064900000|2024-04-02 13:35:00|19742.73|19742.73|19725.2|19725.2|19742.73|19742.73|19722.65|19722.65|0
1712065200000|2024-04-02 13:40:00|19725.16|19725.16|19723.78|19723.78|19726.27|19726.27|19719.22|19719.22|0
1712065500000|2024-04-02 13:45:00|19723.83|19723.83|19733.61|19733.61|19734.18|19734.18|19723.78|19723.78|0
1712065800000|2024-04-02 13:50:00|19733.78|19733.78|19736.52|19736.52|19737.03|19737.03|19730.52|19730.52|0
1712066100000|2024-04-02 13:55:00|19736.6|19736.6|19742.69|19742.69|19745.46|19745.46|19736.03|19736.03|0
1712066400000|2024-04-02 14:00:00|19742.78|19742.78|19762.58|19762.58|19763.3|19763.3|19738.97|19738.97|0
1712066700000|2024-04-02 14:05:00|19762.52|19762.52|19763.78|19763.78|19765.7|19765.7|19762.24|19762.24|0
1712067000000|2024-04-02 14:10:00|19763.71|19763.71|19751.15|19751.15|19770.98|19770.98|19750.94|19750.94|0
1712067300000|2024-04-02 14:15:00|19751.29|19751.29|19737.2|19737.2|19752.96|19752.96|19737.2|19737.2|0
1712067600000|2024-04-02 14:20:00|19737.07|19737.07|19744.17|19744.17|19744.17|19744.17|19732.8|19732.8|0
1712067900000|2024-04-02 14:25:00|19744.26|19744.26|19743.9|19743.9|19749.49|19749.49|19742.69|19742.69|0
1712068200000|2024-04-02 14:30:00|19743.67|19743.67|19739.27|19739.27|19746.33|19746.33|19739|19739|0
1712068500000|2024-04-02 14:35:00|19739.35|19739.35|19740.18|19740.18|19741.96|19741.96|19736.4|19736.4|0
1712068800000|2024-04-02 14:40:00|19740.12|19740.12|19738.25|19738.25|19741.35|19741.35|19736.28|19736.28|0
1712069100000|2024-04-02 14:45:00|19738.63|19738.63|19733.89|19733.89|19742.1|19742.1|19733.43|19733.43|0
1712069400000|2024-04-02 14:50:00|19733.75|19733.75|19726.41|19726.41|19735.76|19735.76|19726.26|19726.26|0
1712069700000|2024-04-02 14:55:00|19726.19|19726.19|19712.06|19712.06|19726.37|19726.37|19711.07|19711.07|0
1712070000000|2024-04-02 15:00:00|19712.17|19712.17|19713.89|19713.89|19714.35|19714.35|19712.08|19712.08|0
1712070300000|2024-04-02 15:05:00|19713.96|19713.96|19722.75|19722.75|19722.75|19722.75|19713.96|19713.96|0
1712070600000|2024-04-02 15:10:00|19722.56|19722.56|19730.07|19730.07|19730.28|19730.28|19722.56|19722.56|0
1712070900000|2024-04-02 15:15:00|19730.24|19730.24|19733.68|19733.68|19734.94|19734.94|19728.28|19728.28|0
1712071200000|2024-04-02 15:20:00|19734.06|19734.06|19733.05|19733.05|19735.66|19735.66|19732.63|19732.63|0
1712071500000|2024-04-02 15:25:00|19732.92|19732.92|19727.97|19727.97|19733.87|19733.87|19726.75|19726.75|0
1712128500000|2024-04-03 07:15:00|19681.75|19681.75|19679.03|19679.03|19687.1|19687.1|19678.57|19678.57|0
1712128800000|2024-04-03 07:20:00|19678.86|19678.86|19673.56|19673.56|19678.86|19678.86|19670.2|19670.2|0
1712129100000|2024-04-03 07:25:00|19673.25|19673.25|19663.01|19663.01|19673.25|19673.25|19661.3|19661.3|0
1712129400000|2024-04-03 07:30:00|19662.6|19662.6|19632.86|19632.86|19662.63|19662.63|19632.72|19632.72|0
1712129700000|2024-04-03 07:35:00|19633.28|19633.28|19638.89|19638.89|19639.76|19639.76|19631.41|19631.41|0
1712130000000|2024-04-03 07:40:00|19639.03|19639.03|19641.24|19641.24|19642.53|19642.53|19638.95|19638.95|0
1712130300000|2024-04-03 07:45:00|19641.29|19641.29|19633.83|19633.83|19643.36|19643.36|19633.64|19633.64|0
1712130600000|2024-04-03 07:50:00|19633.79|19633.79|19631.73|19631.73|19633.79|19633.79|19630.84|19630.84|0
1712130900000|2024-04-03 07:55:00|19631.56|19631.56|19616.95|19616.95|19631.56|19631.56|19616.95|19616.95|0
1712131200000|2024-04-03 08:00:00|19617.12|19617.12|19623.96|19623.96|19623.96|19623.96|19613.13|19613.13|0
1712131500000|2024-04-03 08:05:00|19624|19624|19634.53|19634.53|19635.18|19635.18|19623.78|19623.78|0
1712131800000|2024-04-03 08:10:00|19634.48|19634.48|19631.09|19631.09|19634.48|19634.48|19630.25|19630.25|0
1712132100000|2024-04-03 08:15:00|19631.05|19631.05|19631.16|19631.16|19631.16|19631.16|19624.73|19624.73|0
1712132400000|2024-04-03 08:20:00|19630.95|19630.95|19631.05|19631.05|19633.48|19633.48|19630.18|19630.18|0
1712132700000|2024-04-03 08:25:00|19631.14|19631.14|19631.57|19631.57|19633.05|19633.05|19629.11|19629.11|0
1712133000000|2024-04-03 08:30:00|19631.75|19631.75|19636.63|19636.63|19638.18|19638.18|19630.22|19630.22|0
1712133300000|2024-04-03 08:35:00|19636.52|19636.52|19630.22|19630.22|19636.65|19636.65|19630.18|19630.18|0
1712133600000|2024-04-03 08:40:00|19630.3|19630.3|19634.1|19634.1|19634.22|19634.22|19629.32|19629.32|0
1712133900000|2024-04-03 08:45:00|19633.99|19633.99|19644.6|19644.6|19645.46|19645.46|19633.91|19633.91|0
1712134200000|2024-04-03 08:50:00|19644.81|19644.81|19642.97|19642.97|19645.12|19645.12|19642.8|19642.8|0
1712134500000|2024-04-03 08:55:00|19642.99|19642.99|19643.13|19643.13|19643.72|19643.72|19642.21|19642.21|0
1712134800000|2024-04-03 09:00:00|19643.09|19643.09|19653.03|19653.03|19653.09|19653.09|19642.25|19642.25|0
1712135100000|2024-04-03 09:05:00|19653.08|19653.08|19662.89|19662.89|19662.89|19662.89|19652.85|19652.85|0
1712135400000|2024-04-03 09:10:00|19663.15|19663.15|19668.71|19668.71|19668.71|19668.71|19663.15|19663.15|0
1712135700000|2024-04-03 09:15:00|19668.79|19668.79|19673.61|19673.61|19673.61|19673.61|19668.79|19668.79|0
1712136000000|2024-04-03 09:20:00|19673.68|19673.68|19672.16|19672.16|19673.89|19673.89|19671.98|19671.98|0
1712136300000|2024-04-03 09:25:00|19672.09|19672.09|19672.39|19672.39|19672.57|19672.57|19670.65|19670.65|0
1712136600000|2024-04-03 09:30:00|19672.3|19672.3|19676.17|19676.17|19676.19|19676.19|19671.18|19671.18|0
1712136900000|2024-04-03 09:35:00|19676.21|19676.21|19684.51|19684.51|19684.52|19684.52|19676.13|19676.13|0
1712137200000|2024-04-03 09:40:00|19684.72|19684.72|19688.21|19688.21|19688.25|19688.25|19684.26|19684.26|0
1712137500000|2024-04-03 09:45:00|19688.28|19688.28|19688.22|19688.22|19691.16|19691.16|19688.22|19688.22|0
1712137800000|2024-04-03 09:50:00|19688.42|19688.42|19687.42|19687.42|19688.96|19688.96|19686.63|19686.63|0
1712138100000|2024-04-03 09:55:00|19687.18|19687.18|19688.4|19688.4|19689.3|19689.3|19686.87|19686.87|0
1712138400000|2024-04-03 10:00:00|19688.1|19688.1|19693.23|19693.23|19693.23|19693.23|19687.32|19687.32|0
1712138700000|2024-04-03 10:05:00|19693.31|19693.31|19692.35|19692.35|19694.1|19694.1|19692.32|19692.32|0
1712139000000|2024-04-03 10:10:00|19692.26|19692.26|19689|19689|19692.26|19692.26|19689|19689|0
1712139300000|2024-04-03 10:15:00|19688.86|19688.86|19686.67|19686.67|19688.86|19688.86|19686.25|19686.25|0
1712139600000|2024-04-03 10:20:00|19686.75|19686.75|19683.83|19683.83|19687.06|19687.06|19683.83|19683.83|0
1712139900000|2024-04-03 10:25:00|19683.73|19683.73|19676.27|19676.27|19684.33|19684.33|19676.17|19676.17|0
1712140200000|2024-04-03 10:30:00|19676.19|19676.19|19672.46|19672.46|19676.95|19676.95|19672.4|19672.4|0
1712140500000|2024-04-03 10:35:00|19672.39|19672.39|19671.96|19671.96|19673.53|19673.53|19671.27|19671.27|0
1712140800000|2024-04-03 10:40:00|19672.03|19672.03|19678.07|19678.07|19678.65|19678.65|19672.03|19672.03|0
1712141100000|2024-04-03 10:45:00|19677.99|19677.99|19679.27|19679.27|19679.44|19679.44|19677.84|19677.84|0
1712141400000|2024-04-03 10:50:00|19679.38|19679.38|19678.3|19678.3|19680.47|19680.47|19678.04|19678.04|0
1712141700000|2024-04-03 10:55:00|19678.35|19678.35|19677.11|19677.11|19679.69|19679.69|19677.11|19677.11|0
1712142000000|2024-04-03 11:00:00|19677.01|19677.01|19681.02|19681.02|19681.82|19681.82|19677.01|19677.01|0
1712142300000|2024-04-03 11:05:00|19680.96|19680.96|19682.8|19682.8|19682.96|19682.96|19680.83|19680.83|0
1712142600000|2024-04-03 11:10:00|19682.55|19682.55|19683.02|19683.02|19683.54|19683.54|19681.83|19681.83|0
1712142900000|2024-04-03 11:15:00|19682.94|19682.94|19688.48|19688.48|19688.48|19688.48|19682.94|19682.94|0
1712143200000|2024-04-03 11:20:00|19688.57|19688.57|19691.07|19691.07|19691.75|19691.75|19688.4|19688.4|0
1712143500000|2024-04-03 11:25:00|19690.92|19690.92|19694.54|19694.54|19694.68|19694.68|19689.29|19689.29|0
1712143800000|2024-04-03 11:30:00|19694.67|19694.67|19702.34|19702.34|19702.72|19702.72|19690.96|19690.96|0
1712144100000|2024-04-03 11:35:00|19702.46|19702.46|19705.93|19705.93|19706.48|19706.48|19702.13|19702.13|0
1712144400000|2024-04-03 11:40:00|19705.89|19705.89|19698.31|19698.31|19705.96|19705.96|19698.28|19698.28|0
1712144700000|2024-04-03 11:45:00|19698.1|19698.1|19698.19|19698.19|19698.32|19698.32|19696.88|19696.88|0
1712145000000|2024-04-03 11:50:00|19697.85|19697.85|19700.87|19700.87|19701.15|19701.15|19696.61|19696.61|0
1712145300000|2024-04-03 11:55:00|19700.89|19700.89|19704.95|19704.95|19705.52|19705.52|19700.89|19700.89|0
1712145600000|2024-04-03 12:00:00|19704.8|19704.8|19707.5|19707.5|19708.03|19708.03|19703.27|19703.27|0
1712145900000|2024-04-03 12:05:00|19707.59|19707.59|19706.52|19706.52|19708.73|19708.73|19706.03|19706.03|0
1712146200000|2024-04-03 12:10:00|19706.56|19706.56|19705.58|19705.58|19707.44|19707.44|19705.32|19705.32|0
1712146500000|2024-04-03 12:15:00|19705.46|19705.46|19708.6|19708.6|19708.87|19708.87|19703.45|19703.45|0
1712146800000|2024-04-03 12:20:00|19708.54|19708.54|19708.8|19708.8|19709.71|19709.71|19708.2|19708.2|0
1712147100000|2024-04-03 12:25:00|19708.75|19708.75|19702.17|19702.17|19708.95|19708.95|19702.14|19702.14|0
1712147400000|2024-04-03 12:30:00|19702.25|19702.25|19700.46|19700.46|19702.25|19702.25|19697.05|19697.05|0
1712147700000|2024-04-03 12:35:00|19700.6|19700.6|19700.62|19700.62|19701.24|19701.24|19699.33|19699.33|0
1712148000000|2024-04-03 12:40:00|19700.54|19700.54|19697.68|19697.68|19700.54|19700.54|19697.65|19697.65|0
1712148300000|2024-04-03 12:45:00|19697.71|19697.71|19701.18|19701.18|19701.3|19701.3|19697.13|19697.13|0
1712148600000|2024-04-03 12:50:00|19701.02|19701.02|19697.06|19697.06|19701.97|19701.97|19696.62|19696.62|0
1712148900000|2024-04-03 12:55:00|19697.1|19697.1|19695.62|19695.62|19698.04|19698.04|19695.05|19695.05|0
1712149200000|2024-04-03 13:00:00|19695.6|19695.6|19700.17|19700.17|19700.47|19700.47|19694.42|19694.42|0
1712149500000|2024-04-03 13:05:00|19700.33|19700.33|19704.9|19704.9|19704.9|19704.9|19700.13|19700.13|0
1712149800000|2024-04-03 13:10:00|19704.48|19704.48|19697.66|19697.66|19705.09|19705.09|19697.18|19697.18|0
1712150100000|2024-04-03 13:15:00|19697.61|19697.61|19694.47|19694.47|19697.91|19697.91|19693.9|19693.9|0
1712150400000|2024-04-03 13:20:00|19694.23|19694.23|19694.29|19694.29|19694.57|19694.57|19691.61|19691.61|0
1712150700000|2024-04-03 13:25:00|19694.07|19694.07|19689.53|19689.53|19694.57|19694.57|19689.53|19689.53|0
1712151000000|2024-04-03 13:30:00|19689.44|19689.44|19694.76|19694.76|19697.92|19697.92|19685.81|19685.81|0
1712151300000|2024-04-03 13:35:00|19694.7|19694.7|19687.41|19687.41|19694.7|19694.7|19684.6|19684.6|0
1712151600000|2024-04-03 13:40:00|19687.36|19687.36|19683.56|19683.56|19689.25|19689.25|19682.81|19682.81|0
1712151900000|2024-04-03 13:45:00|19683.61|19683.61|19681.92|19681.92|19686.62|19686.62|19681.51|19681.51|0
1712152200000|2024-04-03 13:50:00|19681.99|19681.99|19689.17|19689.17|19689.37|19689.37|19676.68|19676.68|0
1712152500000|2024-04-03 13:55:00|19689.24|19689.24|19693.76|19693.76|19694.14|19694.14|19689.24|19689.24|0
1712152800000|2024-04-03 14:00:00|19693.82|19693.82|19730.67|19730.67|19733.1|19733.1|19693.82|19693.82|0
1712153100000|2024-04-03 14:05:00|19730.82|19730.82|19726.3|19726.3|19733.88|19733.88|19726.3|19726.3|0
1712153400000|2024-04-03 14:10:00|19726.35|19726.35|19724.82|19724.82|19727.1|19727.1|19720.29|19720.29|0
1712153700000|2024-04-03 14:15:00|19724.94|19724.94|19731.99|19731.99|19733.43|19733.43|19724.93|19724.93|0
1712154000000|2024-04-03 14:20:00|19732.04|19732.04|19732.82|19732.82|19735.59|19735.59|19731.88|19731.88|0
1712154300000|2024-04-03 14:25:00|19732.67|19732.67|19729.19|19729.19|19732.76|19732.76|19728.99|19728.99|0
1712154600000|2024-04-03 14:30:00|19728.75|19728.75|19730.16|19730.16|19734.21|19734.21|19726.99|19726.99|0
1712154900000|2024-04-03 14:35:00|19730.23|19730.23|19729.61|19729.61|19735.07|19735.07|19729.25|19729.25|0
1712155200000|2024-04-03 14:40:00|19729.85|19729.85|19729.09|19729.09|19732.98|19732.98|19729.09|19729.09|0
1712155500000|2024-04-03 14:45:00|19728.62|19728.62|19734.56|19734.56|19734.99|19734.99|19728.62|19728.62|0
1712155800000|2024-04-03 14:50:00|19734.52|19734.52|19742.69|19742.69|19743.3|19743.3|19734.38|19734.38|0
1712156100000|2024-04-03 14:55:00|19742.66|19742.66|19740.89|19740.89|19744.9|19744.9|19740.89|19740.89|0
1712156400000|2024-04-03 15:00:00|19741.31|19741.31|19746.41|19746.41|19746.49|19746.49|19740.45|19740.45|0
1712156700000|2024-04-03 15:05:00|19746.48|19746.48|19752.87|19752.87|19753.18|19753.18|19746.08|19746.08|0
1712157000000|2024-04-03 15:10:00|19752.99|19752.99|19754.46|19754.46|19755.67|19755.67|19752.66|19752.66|0
1712157300000|2024-04-03 15:15:00|19754.57|19754.57|19756.54|19756.54|19756.66|19756.66|19754.35|19754.35|0
1712157600000|2024-04-03 15:20:00|19756.46|19756.46|19751.11|19751.11|19757.68|19757.68|19750.44|19750.44|0
1712157900000|2024-04-03 15:25:00|19751.04|19751.04|19750.6|19750.6|19754.04|19754.04|19748|19748|0
1712214900000|2024-04-04 07:15:00|19771.78|19771.78|19780.18|19780.18|19780.23|19780.23|19769.5|19769.5|0
1712215200000|2024-04-04 07:20:00|19779.98|19779.98|19779.83|19779.83|19784.85|19784.85|19779.17|19779.17|0
1712215500000|2024-04-04 07:25:00|19779.62|19779.62|19785.06|19785.06|19785.15|19785.15|19779.05|19779.05|0
1712215800000|2024-04-04 07:30:00|19785.25|19785.25|19786.59|19786.59|19788.55|19788.55|19784.96|19784.96|0
1712216100000|2024-04-04 07:35:00|19786.44|19786.44|19787.01|19787.01|19789.45|19789.45|19785.46|19785.46|0
1712216400000|2024-04-04 07:40:00|19786.94|19786.94|19791.6|19791.6|19792.14|19792.14|19785.57|19785.57|0
1712216700000|2024-04-04 07:45:00|19791.48|19791.48|19783.75|19783.75|19791.49|19791.49|19783.75|19783.75|0
1712217000000|2024-04-04 07:50:00|19783.64|19783.64|19786.19|19786.19|19787.94|19787.94|19783.18|19783.18|0
1712217300000|2024-04-04 07:55:00|19786.1|19786.1|19789.87|19789.87|19791.27|19791.27|19785.31|19785.31|0
1712217600000|2024-04-04 08:00:00|19789.8|19789.8|19789.85|19789.85|19790.62|19790.62|19788.02|19788.02|0
1712217900000|2024-04-04 08:05:00|19789.77|19789.77|19793.28|19793.28|19794.59|19794.59|19789.76|19789.76|0
1712218200000|2024-04-04 08:10:00|19793.19|19793.19|19806.43|19806.43|19806.58|19806.58|19792.73|19792.73|0
1712218500000|2024-04-04 08:15:00|19806.55|19806.55|19818.69|19818.69|19818.74|19818.74|19804.5|19804.5|0
1712218800000|2024-04-04 08:20:00|19818.57|19818.57|19818.18|19818.18|19819.95|19819.95|19815.74|19815.74|0
1712219100000|2024-04-04 08:25:00|19818.05|19818.05|19818.93|19818.93|19820.43|19820.43|19817.23|19817.23|0
1712219400000|2024-04-04 08:30:00|19819.16|19819.16|19819.72|19819.72|19821.37|19821.37|19818.28|19818.28|0
1712219700000|2024-04-04 08:35:00|19819.61|19819.61|19822.55|19822.55|19824.19|19824.19|19819.02|19819.02|0
1712220000000|2024-04-04 08:40:00|19822.6|19822.6|19822.62|19822.62|19824.2|19824.2|19821.98|19821.98|0
1712220300000|2024-04-04 08:45:00|19822.53|19822.53|19823|19823|19823.76|19823.76|19821.71|19821.71|0
1712220600000|2024-04-04 08:50:00|19822.97|19822.97|19823.5|19823.5|19823.5|19823.5|19821.71|19821.71|0
1712220900000|2024-04-04 08:55:00|19823.55|19823.55|19823.24|19823.24|19824.18|19824.18|19822.78|19822.78|0
1712221200000|2024-04-04 09:00:00|19823.01|19823.01|19820.88|19820.88|19823.24|19823.24|19820.58|19820.58|0
1712221500000|2024-04-04 09:05:00|19820.74|19820.74|19820.85|19820.85|19820.85|19820.85|19818.14|19818.14|0
1712221800000|2024-04-04 09:10:00|19820.56|19820.56|19820.25|19820.25|19820.66|19820.66|19819.22|19819.22|0
1712222100000|2024-04-04 09:15:00|19820.3|19820.3|19821.7|19821.7|19822.99|19822.99|19820.3|19820.3|0
1712222400000|2024-04-04 09:20:00|19821.28|19821.28|19825.04|19825.04|19825.04|19825.04|19819.64|19819.64|0
1712222700000|2024-04-04 09:25:00|19825.02|19825.02|19829.08|19829.08|19831.46|19831.46|19824.8|19824.8|0
1712223000000|2024-04-04 09:30:00|19829.06|19829.06|19826.53|19826.53|19829.39|19829.39|19826.18|19826.18|0
1712223300000|2024-04-04 09:35:00|19826.48|19826.48|19826.86|19826.86|19827.48|19827.48|19825.98|19825.98|0
1712223600000|2024-04-04 09:40:00|19826.91|19826.91|19827.75|19827.75|19827.85|19827.85|19824.87|19824.87|0
1712223900000|2024-04-04 09:45:00|19827.71|19827.71|19826.98|19826.98|19828.12|19828.12|19826.74|19826.74|0
1712224200000|2024-04-04 09:50:00|19826.94|19826.94|19825.34|19825.34|19827.04|19827.04|19825.15|19825.15|0
1712224500000|2024-04-04 09:55:00|19825.45|19825.45|19825.56|19825.56|19826.98|19826.98|19825.27|19825.27|0
1712224800000|2024-04-04 10:00:00|19825.46|19825.46|19824.5|19824.5|19826.06|19826.06|19823.71|19823.71|0
1712225100000|2024-04-04 10:05:00|19824.64|19824.64|19822.76|19822.76|19825.23|19825.23|19822.74|19822.74|0
1712225400000|2024-04-04 10:10:00|19822.59|19822.59|19826.7|19826.7|19826.81|19826.81|19822.44|19822.44|0
1712225700000|2024-04-04 10:15:00|19826.77|19826.77|19825.1|19825.1|19826.9|19826.9|19824.71|19824.71|0
1712226000000|2024-04-04 10:20:00|19825.24|19825.24|19823.35|19823.35|19825.28|19825.28|19822.46|19822.46|0
1712226300000|2024-04-04 10:25:00|19823.22|19823.22|19817.81|19817.81|19823.33|19823.33|19817.81|19817.81|0
1712226600000|2024-04-04 10:30:00|19817.73|19817.73|19812.31|19812.31|19817.73|19817.73|19811.91|19811.91|0
1712226900000|2024-04-04 10:35:00|19812.38|19812.38|19813.41|19813.41|19813.52|19813.52|19811.91|19811.91|0
1712227200000|2024-04-04 10:40:00|19813.36|19813.36|19810.57|19810.57|19813.38|19813.38|19810.34|19810.34|0
1712227500000|2024-04-04 10:45:00|19810.72|19810.72|19811.64|19811.64|19811.73|19811.73|19810.16|19810.16|0
1712227800000|2024-04-04 10:50:00|19811.75|19811.75|19808.33|19808.33|19812|19812|19808.33|19808.33|0
1712228100000|2024-04-04 10:55:00|19808.57|19808.57|19808.39|19808.39|19809.39|19809.39|19807.52|19807.52|0
1712228400000|2024-04-04 11:00:00|19808.28|19808.28|19801.5|19801.5|19808.32|19808.32|19801.46|19801.46|0
1712228700000|2024-04-04 11:05:00|19801.19|19801.19|19801.42|19801.42|19801.42|19801.42|19798.87|19798.87|0
1712229000000|2024-04-04 11:10:00|19801.36|19801.36|19798.9|19798.9|19802.18|19802.18|19798.9|19798.9|0
1712229300000|2024-04-04 11:15:00|19798.81|19798.81|19795.7|19795.7|19799.02|19799.02|19795.22|19795.22|0
1712229600000|2024-04-04 11:20:00|19795.49|19795.49|19789.44|19789.44|19795.49|19795.49|19789.44|19789.44|0
1712229900000|2024-04-04 11:25:00|19789.3|19789.3|19790.47|19790.47|19790.71|19790.71|19788.77|19788.77|0
1712230200000|2024-04-04 11:30:00|19790.42|19790.42|19790.99|19790.99|19792.5|19792.5|19790.38|19790.38|0
1712230500000|2024-04-04 11:35:00|19790.85|19790.85|19791.02|19791.02|19792.36|19792.36|19790.85|19790.85|0
1712230800000|2024-04-04 11:40:00|19791.06|19791.06|19790.78|19790.78|19791.3|19791.3|19789.86|19789.86|0
1712231100000|2024-04-04 11:45:00|19790.67|19790.67|19791.24|19791.24|19791.24|19791.24|19789.45|19789.45|0
1712231400000|2024-04-04 11:50:00|19791.07|19791.07|19798.03|19798.03|19798.15|19798.15|19790.97|19790.97|0
1712231700000|2024-04-04 11:55:00|19798.15|19798.15|19802.28|19802.28|19802.82|19802.82|19798.15|19798.15|0
1712232000000|2024-04-04 12:00:00|19802.56|19802.56|19801.09|19801.09|19803.07|19803.07|19799.82|19799.82|0
1712232300000|2024-04-04 12:05:00|19801.08|19801.08|19800.48|19800.48|19801.59|19801.59|19799.69|19799.69|0
1712232600000|2024-04-04 12:10:00|19800.55|19800.55|19802.06|19802.06|19802.6|19802.6|19800.24|19800.24|0
1712232900000|2024-04-04 12:15:00|19802|19802|19800.22|19800.22|19803.14|19803.14|19800.22|19800.22|0
1712233200000|2024-04-04 12:20:00|19800.12|19800.12|19798.46|19798.46|19800.12|19800.12|19798.4|19798.4|0
1712233500000|2024-04-04 12:25:00|19798.44|19798.44|19797.48|19797.48|19799.47|19799.47|19797.48|19797.48|0
1712233800000|2024-04-04 12:30:00|19797.5|19797.5|19796.39|19796.39|19799.58|19799.58|19792.84|19792.84|0
1712234100000|2024-04-04 12:35:00|19796.55|19796.55|19802.69|19802.69|19802.94|19802.94|19796.55|19796.55|0
1712234400000|2024-04-04 12:40:00|19802.8|19802.8|19806.85|19806.85|19807.12|19807.12|19802.11|19802.11|0
1712234700000|2024-04-04 12:45:00|19806.94|19806.94|19809.69|19809.69|19809.81|19809.81|19806.72|19806.72|0
1712235000000|2024-04-04 12:50:00|19809.84|19809.84|19818.03|19818.03|19818.23|19818.23|19809.61|19809.61|0
1712235300000|2024-04-04 12:55:00|19818.18|19818.18|19821.73|19821.73|19823.73|19823.73|19817.24|19817.24|0
1712235600000|2024-04-04 13:00:00|19821.67|19821.67|19826.87|19826.87|19827.28|19827.28|19821.65|19821.65|0
1712235900000|2024-04-04 13:05:00|19826.99|19826.99|19829.7|19829.7|19829.7|19829.7|19826.59|19826.59|0
1712236200000|2024-04-04 13:10:00|19829.54|19829.54|19833.54|19833.54|19833.83|19833.83|19828.91|19828.91|0
1712236500000|2024-04-04 13:15:00|19833.63|19833.63|19836.68|19836.68|19837.53|19837.53|19833.26|19833.26|0
1712236800000|2024-04-04 13:20:00|19836.46|19836.46|19843.06|19843.06|19843.28|19843.28|19835.55|19835.55|0
1712237100000|2024-04-04 13:25:00|19842.74|19842.74|19845.87|19845.87|19846.3|19846.3|19841.92|19841.92|0
1712237400000|2024-04-04 13:30:00|19846.02|19846.02|19835.49|19835.49|19846.39|19846.39|19833.92|19833.92|0
1712237700000|2024-04-04 13:35:00|19835.26|19835.26|19833.08|19833.08|19838.57|19838.57|19832.53|19832.53|0
1712238000000|2024-04-04 13:40:00|19833.03|19833.03|19834|19834|19834.34|19834.34|19831.94|19831.94|0
1712238300000|2024-04-04 13:45:00|19834.18|19834.18|19831.47|19831.47|19835.58|19835.58|19831.11|19831.11|0
1712238600000|2024-04-04 13:50:00|19831.58|19831.58|19827.93|19827.93|19833.88|19833.88|19827.68|19827.68|0
1712238900000|2024-04-04 13:55:00|19828|19828|19824.6|19824.6|19828.09|19828.09|19821.53|19821.53|0
1712239200000|2024-04-04 14:00:00|19824.73|19824.73|19831.57|19831.57|19832.17|19832.17|19824.73|19824.73|0
1712239500000|2024-04-04 14:05:00|19831.61|19831.61|19831.65|19831.65|19831.92|19831.92|19828.41|19828.41|0
1712239800000|2024-04-04 14:10:00|19831.64|19831.64|19832.48|19832.48|19832.48|19832.48|19830.43|19830.43|0
1712240100000|2024-04-04 14:15:00|19832.26|19832.26|19830.12|19830.12|19833.59|19833.59|19829.49|19829.49|0
1712240400000|2024-04-04 14:20:00|19830.07|19830.07|19823.96|19823.96|19830.45|19830.45|19823.57|19823.57|0
1712240700000|2024-04-04 14:25:00|19823.77|19823.77|19829.71|19829.71|19829.71|19829.71|19823.77|19823.77|0
1712241000000|2024-04-04 14:30:00|19829.65|19829.65|19830.32|19830.32|19833.42|19833.42|19829.32|19829.32|0
1712241300000|2024-04-04 14:35:00|19830.02|19830.02|19831.03|19831.03|19831.34|19831.34|19827.76|19827.76|0
1712241600000|2024-04-04 14:40:00|19830.75|19830.75|19833.75|19833.75|19833.75|19833.75|19827.51|19827.51|0
1712241900000|2024-04-04 14:45:00|19833.94|19833.94|19836.39|19836.39|19837.85|19837.85|19833.72|19833.72|0
1712242200000|2024-04-04 14:50:00|19836.29|19836.29|19840.48|19840.48|19840.61|19840.61|19835.93|19835.93|0
1712242500000|2024-04-04 14:55:00|19840.38|19840.38|19843.13|19843.13|19843.5|19843.5|19839.63|19839.63|0
1712242800000|2024-04-04 15:00:00|19843|19843|19844.76|19844.76|19845.11|19845.11|19841.49|19841.49|0
1712243100000|2024-04-04 15:05:00|19844.65|19844.65|19851.08|19851.08|19851.08|19851.08|19843.9|19843.9|0
1712243400000|2024-04-04 15:10:00|19851.12|19851.12|19850.59|19850.59|19853.28|19853.28|19850.58|19850.58|0
1712243700000|2024-04-04 15:15:00|19850.37|19850.37|19858.44|19858.44|19858.64|19858.64|19850.18|19850.18|0
1712244000000|2024-04-04 15:20:00|19858.3|19858.3|19864.5|19864.5|19865.92|19865.92|19858.09|19858.09|0
1712244300000|2024-04-04 15:25:00|19864.39|19864.39|19863.3|19863.3|19865.3|19865.3|19860.6|19860.6|0
1712301300000|2024-04-05 07:15:00|19717.29|19717.29|19705.88|19705.88|19718.5|19718.5|19705.88|19705.88|0
1712301600000|2024-04-05 07:20:00|19705.84|19705.84|19693.56|19693.56|19706.36|19706.36|19692.84|19692.84|0
1712301900000|2024-04-05 07:25:00|19693.4|19693.4|19679.04|19679.04|19693.46|19693.46|19679.04|19679.04|0
1712302200000|2024-04-05 07:30:00|19678.71|19678.71|19680.61|19680.61|19681.91|19681.91|19674.14|19674.14|0
1712302500000|2024-04-05 07:35:00|19680.51|19680.51|19680.74|19680.74|19681.87|19681.87|19678.76|19678.76|0
1712302800000|2024-04-05 07:40:00|19680.61|19680.61|19679.73|19679.73|19681.82|19681.82|19677.27|19677.27|0
1712303100000|2024-04-05 07:45:00|19679.82|19679.82|19676.87|19676.87|19680.24|19680.24|19676.25|19676.25|0
1712303400000|2024-04-05 07:50:00|19676.97|19676.97|19671.82|19671.82|19676.97|19676.97|19670.99|19670.99|0
1712303700000|2024-04-05 07:55:00|19671.7|19671.7|19667.13|19667.13|19671.94|19671.94|19667.13|19667.13|0
1712304000000|2024-04-05 08:00:00|19667.15|19667.15|19670.92|19670.92|19670.93|19670.93|19666.96|19666.96|0
1712304300000|2024-04-05 08:05:00|19670.82|19670.82|19668.66|19668.66|19670.93|19670.93|19667.62|19667.62|0
1712304600000|2024-04-05 08:10:00|19669.01|19669.01|19669.07|19669.07|19670.97|19670.97|19668.69|19668.69|0
1712304900000|2024-04-05 08:15:00|19668.88|19668.88|19662.1|19662.1|19668.88|19668.88|19662.08|19662.08|0
1712305200000|2024-04-05 08:20:00|19661.98|19661.98|19656.58|19656.58|19661.98|19661.98|19656.3|19656.3|0
1712305500000|2024-04-05 08:25:00|19656.62|19656.62|19662.23|19662.23|19662.23|19662.23|19655.13|19655.13|0
1712305800000|2024-04-05 08:30:00|19662.31|19662.31|19662.3|19662.3|19663.03|19663.03|19660.41|19660.41|0
1712306100000|2024-04-05 08:35:00|19662.25|19662.25|19667.99|19667.99|19668.03|19668.03|19662.21|19662.21|0
1712306400000|2024-04-05 08:40:00|19668.62|19668.62|19669.13|19669.13|19670.71|19670.71|19667.73|19667.73|0
1712306700000|2024-04-05 08:45:00|19668.95|19668.95|19671.41|19671.41|19671.81|19671.81|19668.26|19668.26|0
1712307000000|2024-04-05 08:50:00|19671.27|19671.27|19659.92|19659.92|19671.27|19671.27|19659.92|19659.92|0
1712307300000|2024-04-05 08:55:00|19659.51|19659.51|19659.04|19659.04|19659.67|19659.67|19656.77|19656.77|0
1712307600000|2024-04-05 09:00:00|19658.98|19658.98|19662.87|19662.87|19663.12|19663.12|19658.94|19658.94|0
1712307900000|2024-04-05 09:05:00|19663.19|19663.19|19667.08|19667.08|19667.21|19667.21|19663.19|19663.19|0
1712308200000|2024-04-05 09:10:00|19667.15|19667.15|19674.5|19674.5|19674.64|19674.64|19667.15|19667.15|0
1712308500000|2024-04-05 09:15:00|19674.29|19674.29|19674.25|19674.25|19675.45|19675.45|19673.86|19673.86|0
1712308800000|2024-04-05 09:20:00|19673.98|19673.98|19672.59|19672.59|19674.06|19674.06|19672.39|19672.39|0
1712309100000|2024-04-05 09:25:00|19672.42|19672.42|19673.16|19673.16|19675.22|19675.22|19672.3|19672.3|0
1712309400000|2024-04-05 09:30:00|19673.35|19673.35|19670.21|19670.21|19673.35|19673.35|19669.42|19669.42|0
1712309700000|2024-04-05 09:35:00|19670.26|19670.26|19674.78|19674.78|19674.85|19674.85|19670.26|19670.26|0
1712310000000|2024-04-05 09:40:00|19674.87|19674.87|19677.47|19677.47|19678.28|19678.28|19674.63|19674.63|0
1712310300000|2024-04-05 09:45:00|19677.42|19677.42|19677.73|19677.73|19678.18|19678.18|19676.26|19676.26|0
1712310600000|2024-04-05 09:50:00|19677.83|19677.83|19679.2|19679.2|19679.9|19679.9|19677.23|19677.23|0
1712310900000|2024-04-05 09:55:00|19678.01|19678.01|19674.18|19674.18|19678.42|19678.42|19673.59|19673.59|0
1712311200000|2024-04-05 10:00:00|19673.91|19673.91|19681.17|19681.17|19681.17|19681.17|19673.85|19673.85|0
1712311500000|2024-04-05 10:05:00|19681.08|19681.08|19681.25|19681.25|19681.25|19681.25|19680.19|19680.19|0
1712311800000|2024-04-05 10:10:00|19681.16|19681.16|19680.14|19680.14|19683.55|19683.55|19680.14|19680.14|0
1712312100000|2024-04-05 10:15:00|19679.96|19679.96|19679.41|19679.41|19680.45|19680.45|19678.96|19678.96|0
1712312400000|2024-04-05 10:20:00|19679.19|19679.19|19676.48|19676.48|19679.19|19679.19|19675.73|19675.73|0
1712312700000|2024-04-05 10:25:00|19676.38|19676.38|19673.16|19673.16|19676.43|19676.43|19672.8|19672.8|0
1712313000000|2024-04-05 10:30:00|19673.24|19673.24|19672.21|19672.21|19673.24|19673.24|19671.58|19671.58|0
1712313300000|2024-04-05 10:35:00|19672.45|19672.45|19674.37|19674.37|19674.41|19674.41|19671.91|19671.91|0
1712313600000|2024-04-05 10:40:00|19674.42|19674.42|19672.2|19672.2|19674.42|19674.42|19671.63|19671.63|0
1712313900000|2024-04-05 10:45:00|19672.25|19672.25|19670.4|19670.4|19672.47|19672.47|19669.26|19669.26|0
1712314200000|2024-04-05 10:50:00|19670.44|19670.44|19671.83|19671.83|19672.15|19672.15|19670.08|19670.08|0
1712314500000|2024-04-05 10:55:00|19672.17|19672.17|19673.76|19673.76|19674.12|19674.12|19672.12|19672.12|0
1712314800000|2024-04-05 11:00:00|19673.3|19673.3|19676.98|19676.98|19677.44|19677.44|19672.79|19672.79|0
1712315100000|2024-04-05 11:05:00|19677.02|19677.02|19678.59|19678.59|19679.58|19679.58|19677.02|19677.02|0
1712315400000|2024-04-05 11:10:00|19678.54|19678.54|19673.4|19673.4|19678.56|19678.56|19673.19|19673.19|0
1712315700000|2024-04-05 11:15:00|19673.33|19673.33|19671.45|19671.45|19673.96|19673.96|19670.65|19670.65|0
1712316000000|2024-04-05 11:20:00|19671.72|19671.72|19669.97|19669.97|19672.02|19672.02|19669.67|19669.67|0
1712316300000|2024-04-05 11:25:00|19669.73|19669.73|19669.03|19669.03|19670.55|19670.55|19669.03|19669.03|0
1712316600000|2024-04-05 11:30:00|19669.16|19669.16|19670.26|19670.26|19670.26|19670.26|19668.37|19668.37|0
1712316900000|2024-04-05 11:35:00|19670.32|19670.32|19672.73|19672.73|19673.02|19673.02|19670.11|19670.11|0
1712317200000|2024-04-05 11:40:00|19672.76|19672.76|19672.32|19672.32|19674.27|19674.27|19671.56|19671.56|0
1712317500000|2024-04-05 11:45:00|19672.55|19672.55|19671.31|19671.31|19673.3|19673.3|19670.78|19670.78|0
1712317800000|2024-04-05 11:50:00|19671.4|19671.4|19666.01|19666.01|19671.4|19671.4|19665.52|19665.52|0
1712318100000|2024-04-05 11:55:00|19665.92|19665.92|19667.52|19667.52|19667.85|19667.85|19665.04|19665.04|0
1712318400000|2024-04-05 12:00:00|19667.36|19667.36|19667.61|19667.61|19668.67|19668.67|19666.52|19666.52|0
1712318700000|2024-04-05 12:05:00|19667.53|19667.53|19668.92|19668.92|19669.66|19669.66|19666.75|19666.75|0
1712319000000|2024-04-05 12:10:00|19668.97|19668.97|19670.68|19670.68|19671.13|19671.13|19668.16|19668.16|0
1712319300000|2024-04-05 12:15:00|19670.63|19670.63|19678.17|19678.17|19678.17|19678.17|19670.63|19670.63|0
1712319600000|2024-04-05 12:20:00|19678.21|19678.21|19681.3|19681.3|19681.98|19681.98|19678.05|19678.05|0
1712319900000|2024-04-05 12:25:00|19681.21|19681.21|19683.21|19683.21|19686.88|19686.88|19680.77|19680.77|0
1712320200000|2024-04-05 12:30:00|19683.42|19683.42|19661.91|19661.91|19684.83|19684.83|19656.37|19656.37|0
1712320500000|2024-04-05 12:35:00|19662.03|19662.03|19666.67|19666.67|19666.68|19666.68|19658.22|19658.22|0
1712320800000|2024-04-05 12:40:00|19666.58|19666.58|19678.52|19678.52|19678.52|19678.52|19664.66|19664.66|0
1712321100000|2024-04-05 12:45:00|19678.43|19678.43|19670.97|19670.97|19681.85|19681.85|19670.87|19670.87|0
1712321400000|2024-04-05 12:50:00|19670.85|19670.85|19673.48|19673.48|19674.08|19674.08|19670.7|19670.7|0
1712321700000|2024-04-05 12:55:00|19673.72|19673.72|19673.02|19673.02|19674.82|19674.82|19672.52|19672.52|0
1712322000000|2024-04-05 13:00:00|19672.88|19672.88|19673.3|19673.3|19677.08|19677.08|19672.45|19672.45|0
1712322300000|2024-04-05 13:05:00|19673.07|19673.07|19669.84|19669.84|19673.07|19673.07|19669.84|19669.84|0
1712322600000|2024-04-05 13:10:00|19669.96|19669.96|19668.06|19668.06|19670.08|19670.08|19667.32|19667.32|0
1712322900000|2024-04-05 13:15:00|19668.12|19668.12|19668.64|19668.64|19670.08|19670.08|19667.16|19667.16|0
1712323200000|2024-04-05 13:20:00|19668.98|19668.98|19679.5|19679.5|19680.12|19680.12|19668.98|19668.98|0
1712323500000|2024-04-05 13:25:00|19679.67|19679.67|19688.25|19688.25|19688.41|19688.41|19679.67|19679.67|0
1712323800000|2024-04-05 13:30:00|19688.19|19688.19|19689.68|19689.68|19689.68|19689.68|19683.99|19683.99|0
1712324100000|2024-04-05 13:35:00|19689.85|19689.85|19676.21|19676.21|19691.8|19691.8|19676.21|19676.21|0
1712324400000|2024-04-05 13:40:00|19676.1|19676.1|19675.52|19675.52|19676.1|19676.1|19668.76|19668.76|0
1712324700000|2024-04-05 13:45:00|19675.44|19675.44|19672.47|19672.47|19676.49|19676.49|19672.47|19672.47|0
1712325000000|2024-04-05 13:50:00|19672.29|19672.29|19681.86|19681.86|19681.86|19681.86|19672.2|19672.2|0
1712325300000|2024-04-05 13:55:00|19681.29|19681.29|19679.6|19679.6|19684.46|19684.46|19679.6|19679.6|0
1712325600000|2024-04-05 14:00:00|19679.55|19679.55|19667.85|19667.85|19679.83|19679.83|19667.83|19667.83|0
1712325900000|2024-04-05 14:05:00|19667.69|19667.69|19653.38|19653.38|19669.02|19669.02|19652.5|19652.5|0
1712326200000|2024-04-05 14:10:00|19653.53|19653.53|19670.11|19670.11|19670.34|19670.34|19653.53|19653.53|0
1712326500000|2024-04-05 14:15:00|19670.2|19670.2|19673.9|19673.9|19674.29|19674.29|19670.15|19670.15|0
1712326800000|2024-04-05 14:20:00|19673.73|19673.73|19674.76|19674.76|19675.38|19675.38|19673.61|19673.61|0
1712327100000|2024-04-05 14:25:00|19674.87|19674.87|19663.97|19663.97|19675.21|19675.21|19662.31|19662.31|0
1712327400000|2024-04-05 14:30:00|19664|19664|19677.54|19677.54|19677.54|19677.54|19664|19664|0
1712327700000|2024-04-05 14:35:00|19677.66|19677.66|19688.02|19688.02|19688.13|19688.13|19677.66|19677.66|0
1712328000000|2024-04-05 14:40:00|19687.83|19687.83|19690.94|19690.94|19691.23|19691.23|19686.8|19686.8|0
1712328300000|2024-04-05 14:45:00|19690.8|19690.8|19693.22|19693.22|19693.22|19693.22|19688.1|19688.1|0
1712328600000|2024-04-05 14:50:00|19693.04|19693.04|19698.56|19698.56|19698.56|19698.56|19692.87|19692.87|0
1712328900000|2024-04-05 14:55:00|19698.36|19698.36|19715.75|19715.75|19716.24|19716.24|19698.23|19698.23|0
1712329200000|2024-04-05 15:00:00|19715.86|19715.86|19715.77|19715.77|19717.53|19717.53|19714.88|19714.88|0
1712329500000|2024-04-05 15:05:00|19715.84|19715.84|19727.43|19727.43|19727.57|19727.57|19714.34|19714.34|0
1712329800000|2024-04-05 15:10:00|19727.51|19727.51|19727.63|19727.63|19733.01|19733.01|19727.06|19727.06|0
1712330100000|2024-04-05 15:15:00|19727.46|19727.46|19718.54|19718.54|19727.46|19727.46|19716.23|19716.23|0
1712330400000|2024-04-05 15:20:00|19718.66|19718.66|19713.86|19713.86|19719.75|19719.75|19713.66|19713.66|0
1712330700000|2024-04-05 15:25:00|19713.85|19713.85|19710.15|19710.15|19714.49|19714.49|19708.78|19708.78|0
1712560500000|2024-04-08 07:15:00|19728.11|19728.11|19733.57|19733.57|19733.66|19733.66|19726.96|19726.96|0
1712560800000|2024-04-08 07:20:00|19733.68|19733.68|19733.17|19733.17|19734.9|19734.9|19732.27|19732.27|0
1712561100000|2024-04-08 07:25:00|19733.25|19733.25|19728.75|19728.75|19737.08|19737.08|19728.75|19728.75|0
1712561400000|2024-04-08 07:30:00|19728.72|19728.72|19725.67|19725.67|19728.72|19728.72|19719.01|19719.01|0
1712561700000|2024-04-08 07:35:00|19725.62|19725.62|19741.2|19741.2|19742.4|19742.4|19725.62|19725.62|0
1712562000000|2024-04-08 07:40:00|19741.86|19741.86|19763.11|19763.11|19763.11|19763.11|19741.84|19741.84|0
1712562300000|2024-04-08 07:45:00|19763.37|19763.37|19771.17|19771.17|19771.17|19771.17|19763.19|19763.19|0
1712562600000|2024-04-08 07:50:00|19771.4|19771.4|19776.9|19776.9|19777.43|19777.43|19771.4|19771.4|0
1712562900000|2024-04-08 07:55:00|19776.77|19776.77|19778.27|19778.27|19782.66|19782.66|19776.77|19776.77|0
1712563200000|2024-04-08 08:00:00|19778.33|19778.33|19779.7|19779.7|19779.97|19779.97|19776.57|19776.57|0
1712563500000|2024-04-08 08:05:00|19779.59|19779.59|19780.82|19780.82|19781.31|19781.31|19778.38|19778.38|0
1712563800000|2024-04-08 08:10:00|19780.73|19780.73|19781.55|19781.55|19781.64|19781.64|19779.23|19779.23|0
1712564100000|2024-04-08 08:15:00|19781.14|19781.14|19772.09|19772.09|19782.32|19782.32|19771.92|19771.92|0
1712564400000|2024-04-08 08:20:00|19771.91|19771.91|19763.55|19763.55|19772.28|19772.28|19762.84|19762.84|0
1712564700000|2024-04-08 08:25:00|19763.33|19763.33|19760.58|19760.58|19763.37|19763.37|19759.82|19759.82|0
1712565000000|2024-04-08 08:30:00|19760.75|19760.75|19771.66|19771.66|19771.66|19771.66|19759.67|19759.67|0
1712565300000|2024-04-08 08:35:00|19771.5|19771.5|19782.22|19782.22|19782.22|19782.22|19771.5|19771.5|0
1712565600000|2024-04-08 08:40:00|19782.42|19782.42|19786.69|19786.69|19786.72|19786.72|19782.37|19782.37|0
1712565900000|2024-04-08 08:45:00|19786.42|19786.42|19793.22|19793.22|19793.37|19793.37|19786.42|19786.42|0
1712566200000|2024-04-08 08:50:00|19793.4|19793.4|19787.94|19787.94|19794.17|19794.17|19787.94|19787.94|0
1712566500000|2024-04-08 08:55:00|19787.52|19787.52|19781.79|19781.79|19787.65|19787.65|19781.48|19781.48|0
1712566800000|2024-04-08 09:00:00|19781.82|19781.82|19781.21|19781.21|19782.51|19782.51|19780.56|19780.56|0
1712567100000|2024-04-08 09:05:00|19781.56|19781.56|19773.77|19773.77|19781.56|19781.56|19772.91|19772.91|0
1712567400000|2024-04-08 09:10:00|19774.15|19774.15|19772.17|19772.17|19775.59|19775.59|19772.13|19772.13|0
1712567700000|2024-04-08 09:15:00|19772.11|19772.11|19771.15|19771.15|19772.16|19772.16|19769.86|19769.86|0
1712568000000|2024-04-08 09:20:00|19771.04|19771.04|19774.71|19774.71|19775.3|19775.3|19769.96|19769.96|0
1712568300000|2024-04-08 09:25:00|19774.7|19774.7|19776.15|19776.15|19776.55|19776.55|19774.7|19774.7|0
1712568600000|2024-04-08 09:30:00|19776.23|19776.23|19778.21|19778.21|19778.21|19778.21|19775.43|19775.43|0
1712568900000|2024-04-08 09:35:00|19778.28|19778.28|19781.73|19781.73|19782.41|19782.41|19777.95|19777.95|0
1712569200000|2024-04-08 09:40:00|19781.96|19781.96|19783|19783|19783|19783|19780.88|19780.88|0
1712569500000|2024-04-08 09:45:00|19782.95|19782.95|19788.89|19788.89|19788.89|19788.89|19782.59|19782.59|0
1712569800000|2024-04-08 09:50:00|19789.06|19789.06|19785.88|19785.88|19789.68|19789.68|19785.88|19785.88|0
1712570100000|2024-04-08 09:55:00|19785.74|19785.74|19791.2|19791.2|19791.2|19791.2|19785.12|19785.12|0
1712570400000|2024-04-08 10:00:00|19791.01|19791.01|19789.6|19789.6|19791.85|19791.85|19789.39|19789.39|0
1712570700000|2024-04-08 10:05:00|19789.71|19789.71|19788.27|19788.27|19791.02|19791.02|19788.27|19788.27|0
1712571000000|2024-04-08 10:10:00|19788.56|19788.56|19787.15|19787.15|19788.56|19788.56|19786.61|19786.61|0
1712571300000|2024-04-08 10:15:00|19787.02|19787.02|19789.22|19789.22|19789.99|19789.99|19786.47|19786.47|0
1712571600000|2024-04-08 10:20:00|19789.13|19789.13|19790.41|19790.41|19790.96|19790.96|19787.57|19787.57|0
1712571900000|2024-04-08 10:25:00|19790.24|19790.24|19792.49|19792.49|19792.53|19792.53|19789.68|19789.68|0
1712572200000|2024-04-08 10:30:00|19792.55|19792.55|19793.84|19793.84|19793.84|19793.84|19791.24|19791.24|0
1712572500000|2024-04-08 10:35:00|19793.92|19793.92|19796.09|19796.09|19797.21|19797.21|19793.8|19793.8|0
1712572800000|2024-04-08 10:40:00|19796.14|19796.14|19794.08|19794.08|19796.56|19796.56|19793.5|19793.5|0
1712573100000|2024-04-08 10:45:00|19793.89|19793.89|19795.66|19795.66|19795.97|19795.97|19793.17|19793.17|0
1712573400000|2024-04-08 10:50:00|19795.75|19795.75|19796.1|19796.1|19796.86|19796.86|19794.86|19794.86|0
1712573700000|2024-04-08 10:55:00|19796.05|19796.05|19795.43|19795.43|19796.41|19796.41|19795.42|19795.42|0
1712574000000|2024-04-08 11:00:00|19795.51|19795.51|19798.22|19798.22|19798.94|19798.94|19794.58|19794.58|0
1712574300000|2024-04-08 11:05:00|19798.27|19798.27|19802.93|19802.93|19803.6|19803.6|19798.27|19798.27|0
1712574600000|2024-04-08 11:10:00|19803.22|19803.22|19804.44|19804.44|19805.59|19805.59|19803.22|19803.22|0
1712574900000|2024-04-08 11:15:00|19804.17|19804.17|19804.07|19804.07|19804.59|19804.59|19803.28|19803.28|0
1712575200000|2024-04-08 11:20:00|19804.13|19804.13|19806.49|19806.49|19806.64|19806.64|19804.13|19804.13|0
1712575500000|2024-04-08 11:25:00|19806.33|19806.33|19807.07|19807.07|19807.12|19807.12|19805.87|19805.87|0
1712575800000|2024-04-08 11:30:00|19807.13|19807.13|19814.99|19814.99|19815.12|19815.12|19806.63|19806.63|0
1712576100000|2024-04-08 11:35:00|19815.07|19815.07|19818.74|19818.74|19819.01|19819.01|19815.07|19815.07|0
1712576400000|2024-04-08 11:40:00|19818.71|19818.71|19818.2|19818.2|19819.65|19819.65|19816.97|19816.97|0
1712576700000|2024-04-08 11:45:00|19818.29|19818.29|19818.1|19818.1|19818.56|19818.56|19816.4|19816.4|0
1712577000000|2024-04-08 11:50:00|19818.02|19818.02|19821.22|19821.22|19821.48|19821.48|19818.02|19818.02|0
1712577300000|2024-04-08 11:55:00|19821.35|19821.35|19820.81|19820.81|19822.55|19822.55|19820.81|19820.81|0
1712577600000|2024-04-08 12:00:00|19820.71|19820.71|19829.02|19829.02|19829.14|19829.14|19820.33|19820.33|0
1712577900000|2024-04-08 12:05:00|19829.34|19829.34|19831.79|19831.79|19831.82|19831.82|19829.22|19829.22|0
1712578200000|2024-04-08 12:10:00|19831.86|19831.86|19834.53|19834.53|19834.65|19834.65|19831.73|19831.73|0
1712578500000|2024-04-08 12:15:00|19834.38|19834.38|19843.9|19843.9|19843.99|19843.99|19834.05|19834.05|0
1712578800000|2024-04-08 12:20:00|19844|19844|19844.28|19844.28|19847.55|19847.55|19843.92|19843.92|0
1712579100000|2024-04-08 12:25:00|19844.18|19844.18|19842.11|19842.11|19844.62|19844.62|19840.56|19840.56|0
1712579400000|2024-04-08 12:30:00|19842.01|19842.01|19845.28|19845.28|19845.38|19845.38|19841.34|19841.34|0
1712579700000|2024-04-08 12:35:00|19845.2|19845.2|19847.13|19847.13|19847.57|19847.57|19844.95|19844.95|0
1712580000000|2024-04-08 12:40:00|19847.03|19847.03|19848.79|19848.79|19849.09|19849.09|19846.98|19846.98|0
1712580300000|2024-04-08 12:45:00|19849|19849|19856.79|19856.79|19856.83|19856.83|19848.9|19848.9|0
1712580600000|2024-04-08 12:50:00|19856.7|19856.7|19861.24|19861.24|19861.24|19861.24|19856.7|19856.7|0
1712580900000|2024-04-08 12:55:00|19861.33|19861.33|19859.93|19859.93|19862.58|19862.58|19859.59|19859.59|0
1712581200000|2024-04-08 13:00:00|19860.13|19860.13|19864.06|19864.06|19864.1|19864.1|19859.45|19859.45|0
1712581500000|2024-04-08 13:05:00|19863.82|19863.82|19870.73|19870.73|19870.93|19870.93|19863.7|19863.7|0
1712581800000|2024-04-08 13:10:00|19870.51|19870.51|19879.74|19879.74|19879.74|19879.74|19870.51|19870.51|0
1712582100000|2024-04-08 13:15:00|19879.68|19879.68|19884.98|19884.98|19885.71|19885.71|19879.68|19879.68|0
1712582400000|2024-04-08 13:20:00|19885.19|19885.19|19886.57|19886.57|19887.96|19887.96|19884.81|19884.81|0
1712582700000|2024-04-08 13:25:00|19886.58|19886.58|19883.12|19883.12|19887.63|19887.63|19882.89|19882.89|0
1712583000000|2024-04-08 13:30:00|19883.42|19883.42|19876.58|19876.58|19883.58|19883.58|19876.38|19876.38|0
1712583300000|2024-04-08 13:35:00|19876.63|19876.63|19871.35|19871.35|19876.63|19876.63|19871.3|19871.3|0
1712583600000|2024-04-08 13:40:00|19870.95|19870.95|19867.67|19867.67|19870.95|19870.95|19866.88|19866.88|0
1712583900000|2024-04-08 13:45:00|19867.62|19867.62|19871.78|19871.78|19874.4|19874.4|19867.32|19867.32|0
1712584200000|2024-04-08 13:50:00|19871.8|19871.8|19866.01|19866.01|19872.04|19872.04|19865.72|19865.72|0
1712584500000|2024-04-08 13:55:00|19866.15|19866.15|19863.17|19863.17|19868.78|19868.78|19862.38|19862.38|0
1712584800000|2024-04-08 14:00:00|19863.12|19863.12|19847.14|19847.14|19863.12|19863.12|19847.14|19847.14|0
1712585100000|2024-04-08 14:05:00|19847.25|19847.25|19846.29|19846.29|19850.3|19850.3|19846.29|19846.29|0
1712585400000|2024-04-08 14:10:00|19846.21|19846.21|19843.86|19843.86|19846.54|19846.54|19842.72|19842.72|0
1712585700000|2024-04-08 14:15:00|19843.79|19843.79|19847.17|19847.17|19848.01|19848.01|19843.21|19843.21|0
1712586000000|2024-04-08 14:20:00|19847.43|19847.43|19851.83|19851.83|19851.83|19851.83|19847.27|19847.27|0
1712586300000|2024-04-08 14:25:00|19852.14|19852.14|19856.02|19856.02|19857.48|19857.48|19852.14|19852.14|0
1712586600000|2024-04-08 14:30:00|19856.04|19856.04|19861.63|19861.63|19861.66|19861.66|19855.19|19855.19|0
1712586900000|2024-04-08 14:35:00|19861.79|19861.79|19862.06|19862.06|19862.67|19862.67|19860.21|19860.21|0
1712587200000|2024-04-08 14:40:00|19862.24|19862.24|19864.74|19864.74|19864.83|19864.83|19861.03|19861.03|0
1712587500000|2024-04-08 14:45:00|19864.82|19864.82|19870.25|19870.25|19870.48|19870.48|19864.64|19864.64|0
1712587800000|2024-04-08 14:50:00|19870.17|19870.17|19866.05|19866.05|19871.24|19871.24|19865.9|19865.9|0
1712588100000|2024-04-08 14:55:00|19865.99|19865.99|19859.93|19859.93|19866.17|19866.17|19858.36|19858.36|0
1712588400000|2024-04-08 15:00:00|19859.85|19859.85|19859.25|19859.25|19860.45|19860.45|19857.19|19857.19|0
1712588700000|2024-04-08 15:05:00|19859.3|19859.3|19867.22|19867.22|19867.87|19867.87|19859.3|19859.3|0
1712589000000|2024-04-08 15:10:00|19867.25|19867.25|19873.11|19873.11|19873.51|19873.51|19867.25|19867.25|0
1712589300000|2024-04-08 15:15:00|19873.05|19873.05|19870.09|19870.09|19873.32|19873.32|19868.98|19868.98|0
1712589600000|2024-04-08 15:20:00|19870.2|19870.2|19870.69|19870.69|19871.45|19871.45|19868.41|19868.41|0
1712589900000|2024-04-08 15:25:00|19871.06|19871.06|19864.91|19864.91|19871.69|19871.69|19864.22|19864.22|0
1712646900000|2024-04-09 07:15:00|19794|19794|19797.63|19797.63|19797.99|19797.99|19793.59|19793.59|0
1712647200000|2024-04-09 07:20:00|19797.75|19797.75|19803.52|19803.52|19803.52|19803.52|19796.35|19796.35|0
1712647500000|2024-04-09 07:25:00|19803.47|19803.47|19807.21|19807.21|19807.59|19807.59|19802.57|19802.57|0
1712647800000|2024-04-09 07:30:00|19807.3|19807.3|19806.58|19806.58|19820.03|19820.03|19805.78|19805.78|0
1712648100000|2024-04-09 07:35:00|19806.67|19806.67|19809.99|19809.99|19810.1|19810.1|19805.34|19805.34|0
1712648400000|2024-04-09 07:40:00|19809.85|19809.85|19816.2|19816.2|19817.2|19817.2|19809.85|19809.85|0
1712648700000|2024-04-09 07:45:00|19815.97|19815.97|19829.7|19829.7|19830.41|19830.41|19815.68|19815.68|0
1712649000000|2024-04-09 07:50:00|19829.61|19829.61|19831.95|19831.95|19831.97|19831.97|19829.33|19829.33|0
1712649300000|2024-04-09 07:55:00|19832|19832|19825.76|19825.76|19832|19832|19825.76|19825.76|0
1712649600000|2024-04-09 08:00:00|19825.9|19825.9|19828.93|19828.93|19828.93|19828.93|19823.11|19823.11|0
1712649900000|2024-04-09 08:05:00|19829.01|19829.01|19833.2|19833.2|19833.2|19833.2|19829.01|19829.01|0
1712650200000|2024-04-09 08:10:00|19833.27|19833.27|19837.47|19837.47|19837.55|19837.55|19833.27|19833.27|0
1712650500000|2024-04-09 08:15:00|19837.24|19837.24|19837.21|19837.21|19837.6|19837.6|19836.19|19836.19|0
1712650800000|2024-04-09 08:20:00|19837.08|19837.08|19834.14|19834.14|19839.86|19839.86|19834.14|19834.14|0
1712651100000|2024-04-09 08:25:00|19834.25|19834.25|19838.03|19838.03|19838.35|19838.35|19833.11|19833.11|0
1712651400000|2024-04-09 08:30:00|19838.16|19838.16|19843.49|19843.49|19843.93|19843.93|19838.16|19838.16|0
1712651700000|2024-04-09 08:35:00|19843.5|19843.5|19850|19850|19850.88|19850.88|19843.39|19843.39|0
1712652000000|2024-04-09 08:40:00|19849.73|19849.73|19847.68|19847.68|19850.94|19850.94|19847.27|19847.27|0
1712652300000|2024-04-09 08:45:00|19847.62|19847.62|19847.99|19847.99|19847.99|19847.99|19845.84|19845.84|0
1712652600000|2024-04-09 08:50:00|19847.89|19847.89|19847.35|19847.35|19848.2|19848.2|19846.97|19846.97|0
1712652900000|2024-04-09 08:55:00|19847.46|19847.46|19849.77|19849.77|19851.39|19851.39|19846.98|19846.98|0
1712653200000|2024-04-09 09:00:00|19849.85|19849.85|19854.97|19854.97|19855.62|19855.62|19849.22|19849.22|0
1712653500000|2024-04-09 09:05:00|19854.86|19854.86|19860.58|19860.58|19860.73|19860.73|19854.71|19854.71|0
1712653800000|2024-04-09 09:10:00|19860.54|19860.54|19864|19864|19864.5|19864.5|19860.54|19860.54|0
1712654100000|2024-04-09 09:15:00|19863.69|19863.69|19866.6|19866.6|19866.84|19866.84|19862.12|19862.12|0
1712654400000|2024-04-09 09:20:00|19866.71|19866.71|19869.66|19869.66|19869.8|19869.8|19866.33|19866.33|0
1712654700000|2024-04-09 09:25:00|19869.8|19869.8|19869.28|19869.28|19870.68|19870.68|19867.12|19867.12|0
1712655000000|2024-04-09 09:30:00|19869.14|19869.14|19869.93|19869.93|19871.19|19871.19|19869.14|19869.14|0
1712655300000|2024-04-09 09:35:00|19870.11|19870.11|19872.64|19872.64|19872.93|19872.93|19870.11|19870.11|0
1712655600000|2024-04-09 09:40:00|19872.83|19872.83|19870.76|19870.76|19873.93|19873.93|19870.76|19870.76|0
1712655900000|2024-04-09 09:45:00|19870.56|19870.56|19871.09|19871.09|19871.31|19871.31|19868.58|19868.58|0
1712656200000|2024-04-09 09:50:00|19871.06|19871.06|19869.92|19869.92|19871.25|19871.25|19868.27|19868.27|0
1712656500000|2024-04-09 09:55:00|19869.79|19869.79|19867.66|19867.66|19870.81|19870.81|19867.5|19867.5|0
1712656800000|2024-04-09 10:00:00|19867.1|19867.1|19872.73|19872.73|19873.13|19873.13|19865.35|19865.35|0
1712657100000|2024-04-09 10:05:00|19872.76|19872.76|19875.8|19875.8|19877.91|19877.91|19871.98|19871.98|0
1712657400000|2024-04-09 10:10:00|19875.9|19875.9|19881.69|19881.69|19882.04|19882.04|19875.9|19875.9|0
1712657700000|2024-04-09 10:15:00|19881.58|19881.58|19882.78|19882.78|19883.87|19883.87|19881.37|19881.37|0
1712658000000|2024-04-09 10:20:00|19882.83|19882.83|19883.72|19883.72|19884.79|19884.79|19882.57|19882.57|0
1712658300000|2024-04-09 10:25:00|19884.23|19884.23|19881.35|19881.35|19885.14|19885.14|19881.35|19881.35|0
1712658600000|2024-04-09 10:30:00|19881.2|19881.2|19868.39|19868.39|19881.2|19881.2|19867.93|19867.93|0
1712658900000|2024-04-09 10:35:00|19868.46|19868.46|19855.56|19855.56|19868.46|19868.46|19855.56|19855.56|0
1712659200000|2024-04-09 10:40:00|19855.76|19855.76|19857.11|19857.11|19858.14|19858.14|19855.76|19855.76|0
1712659500000|2024-04-09 10:45:00|19857.16|19857.16|19856.54|19856.54|19858.07|19858.07|19856|19856|0
1712659800000|2024-04-09 10:50:00|19856.7|19856.7|19860.05|19860.05|19860.08|19860.08|19855.87|19855.87|0
1712660100000|2024-04-09 10:55:00|19860.13|19860.13|19859.84|19859.84|19861.13|19861.13|19858.68|19858.68|0
1712660400000|2024-04-09 11:00:00|19860.2|19860.2|19867.89|19867.89|19867.89|19867.89|19860.12|19860.12|0
1712660700000|2024-04-09 11:05:00|19867.83|19867.83|19869.44|19869.44|19869.69|19869.69|19866.12|19866.12|0
1712661000000|2024-04-09 11:10:00|19869.49|19869.49|19874.21|19874.21|19874.21|19874.21|19869.26|19869.26|0
1712661300000|2024-04-09 11:15:00|19873.94|19873.94|19870.34|19870.34|19874.92|19874.92|19870.34|19870.34|0
1712661600000|2024-04-09 11:20:00|19870.23|19870.23|19869.69|19869.69|19870.23|19870.23|19868.09|19868.09|0
1712661900000|2024-04-09 11:25:00|19869.64|19869.64|19866.87|19866.87|19869.85|19869.85|19866.34|19866.34|0
1712662200000|2024-04-09 11:30:00|19866.95|19866.95|19865|19865|19866.98|19866.98|19864.41|19864.41|0
1712662500000|2024-04-09 11:35:00|19864.92|19864.92|19863.85|19863.85|19865.38|19865.38|19861.25|19861.25|0
1712662800000|2024-04-09 11:40:00|19863.9|19863.9|19860.04|19860.04|19864.29|19864.29|19859.67|19859.67|0
1712663100000|2024-04-09 11:45:00|19859.93|19859.93|19860.63|19860.63|19861.7|19861.7|19859.58|19859.58|0
1712663400000|2024-04-09 11:50:00|19860.47|19860.47|19865.83|19865.83|19865.83|19865.83|19860.47|19860.47|0
1712663700000|2024-04-09 11:55:00|19865.73|19865.73|19866.51|19866.51|19866.75|19866.75|19865.18|19865.18|0
1712664000000|2024-04-09 12:00:00|19866.53|19866.53|19865.92|19865.92|19866.67|19866.67|19864.46|19864.46|0
1712664300000|2024-04-09 12:05:00|19865.83|19865.83|19871.28|19871.28|19871.28|19871.28|19865.83|19865.83|0
1712664600000|2024-04-09 12:10:00|19871.32|19871.32|19871.38|19871.38|19872.83|19872.83|19870.71|19870.71|0
1712664900000|2024-04-09 12:15:00|19871.46|19871.46|19874.33|19874.33|19874.35|19874.35|19870.49|19870.49|0
1712665200000|2024-04-09 12:20:00|19874.28|19874.28|19872.9|19872.9|19874.65|19874.65|19871.32|19871.32|0
1712665500000|2024-04-09 12:25:00|19872.83|19872.83|19867.31|19867.31|19872.92|19872.92|19866.98|19866.98|0
1712665800000|2024-04-09 12:30:00|19867.28|19867.28|19871.17|19871.17|19871.29|19871.29|19867.18|19867.18|0
1712666100000|2024-04-09 12:35:00|19871.01|19871.01|19867.87|19867.87|19871.01|19871.01|19866.72|19866.72|0
1712666400000|2024-04-09 12:40:00|19867.76|19867.76|19870.74|19870.74|19871.15|19871.15|19867.21|19867.21|0
1712666700000|2024-04-09 12:45:00|19870.66|19870.66|19869.75|19869.75|19871.34|19871.34|19869.35|19869.35|0
1712667000000|2024-04-09 12:50:00|19869.66|19869.66|19864.79|19864.79|19870.96|19870.96|19864.79|19864.79|0
1712667300000|2024-04-09 12:55:00|19864.58|19864.58|19864.94|19864.94|19865.32|19865.32|19863.15|19863.15|0
1712667600000|2024-04-09 13:00:00|19864.91|19864.91|19863.4|19863.4|19865.41|19865.41|19862.51|19862.51|0
1712667900000|2024-04-09 13:05:00|19863.56|19863.56|19855.66|19855.66|19863.56|19863.56|19855.62|19855.62|0
1712668200000|2024-04-09 13:10:00|19855.57|19855.57|19854.87|19854.87|19856.95|19856.95|19854.35|19854.35|0
1712668500000|2024-04-09 13:15:00|19854.86|19854.86|19850.56|19850.56|19855|19855|19849.92|19849.92|0
1712668800000|2024-04-09 13:20:00|19850.61|19850.61|19847.83|19847.83|19850.61|19850.61|19846.56|19846.56|0
1712669100000|2024-04-09 13:25:00|19847.72|19847.72|19853.07|19853.07|19853.85|19853.85|19847.44|19847.44|0
1712669400000|2024-04-09 13:30:00|19852.84|19852.84|19859.03|19859.03|19859.03|19859.03|19851.82|19851.82|0
1712669700000|2024-04-09 13:35:00|19859.16|19859.16|19867.14|19867.14|19867.14|19867.14|19859.11|19859.11|0
1712670000000|2024-04-09 13:40:00|19867.3|19867.3|19863.18|19863.18|19871.4|19871.4|19863.03|19863.03|0
1712670300000|2024-04-09 13:45:00|19863.25|19863.25|19847.63|19847.63|19863.25|19863.25|19847.63|19847.63|0
1712670600000|2024-04-09 13:50:00|19847.55|19847.55|19831.78|19831.78|19847.55|19847.55|19831.68|19831.68|0
1712670900000|2024-04-09 13:55:00|19831.8|19831.8|19825.41|19825.41|19831.8|19831.8|19822.55|19822.55|0
1712671200000|2024-04-09 14:00:00|19825.67|19825.67|19835.79|19835.79|19836.23|19836.23|19825.62|19825.62|0
1712671500000|2024-04-09 14:05:00|19835.73|19835.73|19831.95|19831.95|19836.18|19836.18|19830.17|19830.17|0
1712671800000|2024-04-09 14:10:00|19832.02|19832.02|19835.89|19835.89|19836.02|19836.02|19830.51|19830.51|0
1712672100000|2024-04-09 14:15:00|19835.97|19835.97|19835.84|19835.84|19836.67|19836.67|19835.1|19835.1|0
1712672400000|2024-04-09 14:20:00|19835.8|19835.8|19838.23|19838.23|19839.35|19839.35|19835.8|19835.8|0
1712672700000|2024-04-09 14:25:00|19838.01|19838.01|19831.38|19831.38|19839.4|19839.4|19831.06|19831.06|0
1712673000000|2024-04-09 14:30:00|19831.42|19831.42|19818.79|19818.79|19831.75|19831.75|19817.32|19817.32|0
1712673300000|2024-04-09 14:35:00|19819.01|19819.01|19790.47|19790.47|19819.03|19819.03|19789.25|19789.25|0
1712673600000|2024-04-09 14:40:00|19790.38|19790.38|19770.22|19770.22|19790.41|19790.41|19768.12|19768.12|0
1712673900000|2024-04-09 14:45:00|19770.35|19770.35|19759.66|19759.66|19770.49|19770.49|19759.48|19759.48|0
1712674200000|2024-04-09 14:50:00|19759.52|19759.52|19757.8|19757.8|19760.56|19760.56|19757.12|19757.12|0
1712674500000|2024-04-09 14:55:00|19757.76|19757.76|19768.38|19768.38|19768.49|19768.49|19756.94|19756.94|0
1712674800000|2024-04-09 15:00:00|19768.45|19768.45|19767.56|19767.56|19769.72|19769.72|19764.72|19764.72|0
1712675100000|2024-04-09 15:05:00|19767.6|19767.6|19777.27|19777.27|19777.66|19777.66|19767.02|19767.02|0
1712675400000|2024-04-09 15:10:00|19777.18|19777.18|19776.66|19776.66|19778.14|19778.14|19776.49|19776.49|0
1712675700000|2024-04-09 15:15:00|19776.87|19776.87|19780.82|19780.82|19781.63|19781.63|19776.87|19776.87|0
1712676000000|2024-04-09 15:20:00|19781.11|19781.11|19780.04|19780.04|19783.23|19783.23|19780.02|19780.02|0
1712676300000|2024-04-09 15:25:00|19779.96|19779.96|19779.33|19779.33|19784.03|19784.03|19778.81|19778.81|0
1712733300000|2024-04-10 07:15:00|19858.42|19858.42|19868.39|19868.39|19869.17|19869.17|19858.08|19858.08|0
1712733600000|2024-04-10 07:20:00|19868.46|19868.46|19864.67|19864.67|19871.3|19871.3|19864.41|19864.41|0
1712733900000|2024-04-10 07:25:00|19864.81|19864.81|19877.59|19877.59|19877.59|19877.59|19864.23|19864.23|0
1712734200000|2024-04-10 07:30:00|19877.65|19877.65|19886.48|19886.48|19887.94|19887.94|19877.65|19877.65|0
1712734500000|2024-04-10 07:35:00|19886.28|19886.28|19895.55|19895.55|19895.82|19895.82|19885.56|19885.56|0
1712734800000|2024-04-10 07:40:00|19895.53|19895.53|19909.53|19909.53|19909.7|19909.7|19895.13|19895.13|0
1712735100000|2024-04-10 07:45:00|19909.62|19909.62|19914.67|19914.67|19914.89|19914.89|19909.49|19909.49|0
1712735400000|2024-04-10 07:50:00|19914.77|19914.77|19916.25|19916.25|19916.77|19916.77|19913.73|19913.73|0
1712735700000|2024-04-10 07:55:00|19916.31|19916.31|19918.64|19918.64|19920.7|19920.7|19915.89|19915.89|0
1712736000000|2024-04-10 08:00:00|19918.79|19918.79|19924.74|19924.74|19925.07|19925.07|19918.27|19918.27|0
1712736300000|2024-04-10 08:05:00|19924.45|19924.45|19924.09|19924.09|19926.76|19926.76|19923.52|19923.52|0
1712736600000|2024-04-10 08:10:00|19924.02|19924.02|19927.29|19927.29|19927.92|19927.92|19924.02|19924.02|0
1712736900000|2024-04-10 08:15:00|19927.32|19927.32|19924.33|19924.33|19927.32|19927.32|19923.91|19923.91|0
1712737200000|2024-04-10 08:20:00|19924.2|19924.2|19915.32|19915.32|19924.2|19924.2|19914.69|19914.69|0
1712737500000|2024-04-10 08:25:00|19915.5|19915.5|19914.74|19914.74|19916.52|19916.52|19914.4|19914.4|0
1712737800000|2024-04-10 08:30:00|19914.83|19914.83|19914.97|19914.97|19915.8|19915.8|19914.24|19914.24|0
1712738100000|2024-04-10 08:35:00|19914.85|19914.85|19912.56|19912.56|19914.94|19914.94|19910.46|19910.46|0
1712738400000|2024-04-10 08:40:00|19912.49|19912.49|19914.23|19914.23|19917|19917|19912.49|19912.49|0
1712738700000|2024-04-10 08:45:00|19913.84|19913.84|19911.52|19911.52|19914.18|19914.18|19910.73|19910.73|0
1712739000000|2024-04-10 08:50:00|19911.73|19911.73|19915.47|19915.47|19915.47|19915.47|19910.23|19910.23|0
1712739300000|2024-04-10 08:55:00|19915.36|19915.36|19919.1|19919.1|19919.69|19919.69|19915.01|19915.01|0
1712739600000|2024-04-10 09:00:00|19919.22|19919.22|19922.76|19922.76|19925.11|19925.11|19919.22|19919.22|0
1712739900000|2024-04-10 09:05:00|19922.74|19922.74|19925.21|19925.21|19925.41|19925.41|19922.28|19922.28|0
1712740200000|2024-04-10 09:10:00|19925.09|19925.09|19928.82|19928.82|19929.56|19929.56|19925.02|19925.02|0
1712740500000|2024-04-10 09:15:00|19928.74|19928.74|19932|19932|19932|19932|19928.6|19928.6|0
1712740800000|2024-04-10 09:20:00|19931.76|19931.76|19935.42|19935.42|19935.95|19935.95|19931.7|19931.7|0
1712741100000|2024-04-10 09:25:00|19935.46|19935.46|19936.42|19936.42|19936.91|19936.91|19934.79|19934.79|0
1712741400000|2024-04-10 09:30:00|19936.37|19936.37|19933.07|19933.07|19937.09|19937.09|19932.55|19932.55|0
1712741700000|2024-04-10 09:35:00|19932.88|19932.88|19933.1|19933.1|19934.57|19934.57|19932.8|19932.8|0
1712742000000|2024-04-10 09:40:00|19933.02|19933.02|19931.87|19931.87|19933.51|19933.51|19931.12|19931.12|0
1712742300000|2024-04-10 09:45:00|19932.08|19932.08|19930.71|19930.71|19932.08|19932.08|19930.17|19930.17|0
1712742600000|2024-04-10 09:50:00|19930.79|19930.79|19929.32|19929.32|19931.23|19931.23|19928.7|19928.7|0
1712742900000|2024-04-10 09:55:00|19929.21|19929.21|19927.66|19927.66|19929.8|19929.8|19927.55|19927.55|0
1712743200000|2024-04-10 10:00:00|19927.74|19927.74|19927.54|19927.54|19927.81|19927.81|19925.62|19925.62|0
1712743500000|2024-04-10 10:05:00|19927.78|19927.78|19931.22|19931.22|19931.24|19931.24|19927.61|19927.61|0
1712743800000|2024-04-10 10:10:00|19931.29|19931.29|19935.38|19935.38|19935.76|19935.76|19931.08|19931.08|0
1712744100000|2024-04-10 10:15:00|19935.43|19935.43|19933.28|19933.28|19936.72|19936.72|19933.28|19933.28|0
1712744400000|2024-04-10 10:20:00|19932.9|19932.9|19930.78|19930.78|19932.94|19932.94|19929.38|19929.38|0
1712744700000|2024-04-10 10:25:00|19930.93|19930.93|19928.39|19928.39|19931|19931|19927.26|19927.26|0
1712745000000|2024-04-10 10:30:00|19928.96|19928.96|19934.3|19934.3|19934.56|19934.56|19928.91|19928.91|0
1712745300000|2024-04-10 10:35:00|19934.32|19934.32|19936.34|19936.34|19937.14|19937.14|19934.13|19934.13|0
1712745600000|2024-04-10 10:40:00|19936.42|19936.42|19935.61|19935.61|19937.28|19937.28|19934.56|19934.56|0
1712745900000|2024-04-10 10:45:00|19935.56|19935.56|19935.62|19935.62|19936.16|19936.16|19933.31|19933.31|0
1712746200000|2024-04-10 10:50:00|19935.69|19935.69|19936.4|19936.4|19937.03|19937.03|19935.5|19935.5|0
1712746500000|2024-04-10 10:55:00|19936.29|19936.29|19937.83|19937.83|19937.83|19937.83|19935.81|19935.81|0
1712746800000|2024-04-10 11:00:00|19937.68|19937.68|19943.07|19943.07|19943.07|19943.07|19937.21|19937.21|0
1712747100000|2024-04-10 11:05:00|19942.87|19942.87|19950.49|19950.49|19950.49|19950.49|19942.82|19942.82|0
1712747400000|2024-04-10 11:10:00|19950.59|19950.59|19957.25|19957.25|19957.82|19957.82|19950.57|19950.57|0
1712747700000|2024-04-10 11:15:00|19957.2|19957.2|19965.36|19965.36|19965.36|19965.36|19956.96|19956.96|0
1712748000000|2024-04-10 11:20:00|19965.59|19965.59|19965.51|19965.51|19966.49|19966.49|19962.63|19962.63|0
1712748300000|2024-04-10 11:25:00|19965.38|19965.38|19969.53|19969.53|19969.69|19969.69|19965.09|19965.09|0
1712748600000|2024-04-10 11:30:00|19969.49|19969.49|19973.01|19973.01|19973.01|19973.01|19969.49|19969.49|0
1712748900000|2024-04-10 11:35:00|19972.82|19972.82|19975.44|19975.44|19976.06|19976.06|19972.57|19972.57|0
1712749200000|2024-04-10 11:40:00|19975.24|19975.24|19972.51|19972.51|19975.24|19975.24|19971.18|19971.18|0
1712749500000|2024-04-10 11:45:00|19972.89|19972.89|19975.68|19975.68|19976.16|19976.16|19972.25|19972.25|0
1712749800000|2024-04-10 11:50:00|19975.78|19975.78|19977|19977|19977.67|19977.67|19975.78|19975.78|0
1712750100000|2024-04-10 11:55:00|19977.47|19977.47|19980.51|19980.51|19982.06|19982.06|19976.91|19976.91|0
1712750400000|2024-04-10 12:00:00|19980.71|19980.71|19981.45|19981.45|19982.45|19982.45|19980.15|19980.15|0
1712750700000|2024-04-10 12:05:00|19981.38|19981.38|19985.07|19985.07|19985.72|19985.72|19979.91|19979.91|0
1712751000000|2024-04-10 12:10:00|19984.98|19984.98|19985.17|19985.17|19985.52|19985.52|19983.25|19983.25|0
1712751300000|2024-04-10 12:15:00|19985.15|19985.15|19981.69|19981.69|19985.45|19985.45|19981.69|19981.69|0
1712751600000|2024-04-10 12:20:00|19981.48|19981.48|19979.64|19979.64|19981.77|19981.77|19979.03|19979.03|0
1712751900000|2024-04-10 12:25:00|19979.67|19979.67|19982.22|19982.22|19989.1|19989.1|19979.23|19979.23|0
1712752200000|2024-04-10 12:30:00|19982.09|19982.09|19865.47|19865.47|19982.09|19982.09|19851.66|19851.66|0
1712752500000|2024-04-10 12:35:00|19865.17|19865.17|19847.22|19847.22|19867.68|19867.68|19846.02|19846.02|0
1712752800000|2024-04-10 12:40:00|19847.5|19847.5|19837.96|19837.96|19847.57|19847.57|19832.8|19832.8|0
1712753100000|2024-04-10 12:45:00|19837.6|19837.6|19827.13|19827.13|19840.76|19840.76|19827.13|19827.13|0
1712753400000|2024-04-10 12:50:00|19826.94|19826.94|19796.91|19796.91|19826.94|19826.94|19796.91|19796.91|0
1712753700000|2024-04-10 12:55:00|19796.72|19796.72|19793.91|19793.91|19798.07|19798.07|19793.26|19793.26|0
1712754000000|2024-04-10 13:00:00|19793.71|19793.71|19764.88|19764.88|19793.89|19793.89|19762.8|19762.8|0
1712754300000|2024-04-10 13:05:00|19764.83|19764.83|19746.32|19746.32|19765.36|19765.36|19745.34|19745.34|0
1712754600000|2024-04-10 13:10:00|19746.35|19746.35|19737.19|19737.19|19750.67|19750.67|19737.09|19737.09|0
1712754900000|2024-04-10 13:15:00|19737.07|19737.07|19741.25|19741.25|19743.23|19743.23|19736.33|19736.33|0
1712755200000|2024-04-10 13:20:00|19741.13|19741.13|19739.25|19739.25|19741.13|19741.13|19731.21|19731.21|0
1712755500000|2024-04-10 13:25:00|19739.22|19739.22|19736.4|19736.4|19745.45|19745.45|19735.91|19735.91|0
1712755800000|2024-04-10 13:30:00|19736.35|19736.35|19727.66|19727.66|19738.52|19738.52|19724.12|19724.12|0
1712756100000|2024-04-10 13:35:00|19727.73|19727.73|19719.48|19719.48|19733.74|19733.74|19714.18|19714.18|0
1712756400000|2024-04-10 13:40:00|19719.35|19719.35|19730.69|19730.69|19730.69|19730.69|19715.57|19715.57|0
1712756700000|2024-04-10 13:45:00|19730.57|19730.57|19710.83|19710.83|19731.96|19731.96|19710.83|19710.83|0
1712757000000|2024-04-10 13:50:00|19710.8|19710.8|19728.19|19728.19|19728.19|19728.19|19709.45|19709.45|0
1712757300000|2024-04-10 13:55:00|19728.23|19728.23|19736.83|19736.83|19740.05|19740.05|19726.71|19726.71|0
1712757600000|2024-04-10 14:00:00|19736.94|19736.94|19735.4|19735.4|19740.26|19740.26|19734.96|19734.96|0
1712757900000|2024-04-10 14:05:00|19735.31|19735.31|19773.56|19773.56|19773.6|19773.6|19735.31|19735.31|0
1712758200000|2024-04-10 14:10:00|19773.64|19773.64|19771.03|19771.03|19777.74|19777.74|19770.65|19770.65|0
1712758500000|2024-04-10 14:15:00|19770.94|19770.94|19797.52|19797.52|19797.74|19797.74|19769.75|19769.75|0
1712758800000|2024-04-10 14:20:00|19797.6|19797.6|19813.5|19813.5|19813.5|19813.5|19797.6|19797.6|0
1712759100000|2024-04-10 14:25:00|19813.61|19813.61|19816.36|19816.36|19821.66|19821.66|19813.61|19813.61|0
1712759400000|2024-04-10 14:30:00|19816.51|19816.51|19816.73|19816.73|19817.32|19817.32|19810.13|19810.13|0
1712759700000|2024-04-10 14:35:00|19816.81|19816.81|19830.75|19830.75|19831.72|19831.72|19816.81|19816.81|0
1712760000000|2024-04-10 14:40:00|19830.74|19830.74|19829.42|19829.42|19833.83|19833.83|19829.3|19829.3|0
1712760300000|2024-04-10 14:45:00|19829.26|19829.26|19821.22|19821.22|19830.82|19830.82|19820.91|19820.91|0
1712760600000|2024-04-10 14:50:00|19821.33|19821.33|19810.79|19810.79|19822.63|19822.63|19810.79|19810.79|0
1712760900000|2024-04-10 14:55:00|19810.73|19810.73|19788.12|19788.12|19810.73|19810.73|19786.98|19786.98|0
1712761200000|2024-04-10 15:00:00|19788.08|19788.08|19783.38|19783.38|19788.48|19788.48|19782.46|19782.46|0
1712761500000|2024-04-10 15:05:00|19783.46|19783.46|19784.28|19784.28|19785.2|19785.2|19782.11|19782.11|0
1712761800000|2024-04-10 15:10:00|19784.51|19784.51|19782.48|19782.48|19785.3|19785.3|19779.68|19779.68|0
1712762100000|2024-04-10 15:15:00|19782.39|19782.39|19778.47|19778.47|19787.42|19787.42|19778.43|19778.43|0
1712762400000|2024-04-10 15:20:00|19778.42|19778.42|19770.25|19770.25|19779.69|19779.69|19768.74|19768.74|0
1712762700000|2024-04-10 15:25:00|19770.33|19770.33|19782.05|19782.05|19782.94|19782.94|19769.8|19769.8|0
1712819700000|2024-04-11 07:15:00|19789.06|19789.06|19787.58|19787.58|19792.57|19792.57|19786.23|19786.23|0
1712820000000|2024-04-11 07:20:00|19787.45|19787.45|19797.58|19797.58|19797.73|19797.73|19782.41|19782.41|0
1712820300000|2024-04-11 07:25:00|19797.21|19797.21|19800.47|19800.47|19800.76|19800.76|19795.88|19795.88|0
1712820600000|2024-04-11 07:30:00|19801.05|19801.05|19812.6|19812.6|19813.39|19813.39|19801.05|19801.05|0
1712820900000|2024-04-11 07:35:00|19812.52|19812.52|19801.92|19801.92|19812.58|19812.58|19801.84|19801.84|0
1712821200000|2024-04-11 07:40:00|19801.82|19801.82|19802.41|19802.41|19802.41|19802.41|19797.31|19797.31|0
1712821500000|2024-04-11 07:45:00|19802.35|19802.35|19800.39|19800.39|19803.16|19803.16|19798.6|19798.6|0
1712821800000|2024-04-11 07:50:00|19800.28|19800.28|19801.07|19801.07|19801.11|19801.11|19797.29|19797.29|0
1712822100000|2024-04-11 07:55:00|19801.3|19801.3|19801.39|19801.39|19802.66|19802.66|19799.02|19799.02|0
1712822400000|2024-04-11 08:00:00|19801.48|19801.48|19805.14|19805.14|19805.14|19805.14|19800.97|19800.97|0
1712822700000|2024-04-11 08:05:00|19804.85|19804.85|19801.58|19801.58|19805.78|19805.78|19800.95|19800.95|0
1712823000000|2024-04-11 08:10:00|19801.61|19801.61|19803.14|19803.14|19805.48|19805.48|19801.61|19801.61|0
1712823300000|2024-04-11 08:15:00|19803.62|19803.62|19802.76|19802.76|19803.62|19803.62|19800.87|19800.87|0
1712823600000|2024-04-11 08:20:00|19802.91|19802.91|19795.79|19795.79|19802.91|19802.91|19795.79|19795.79|0
1712823900000|2024-04-11 08:25:00|19795.68|19795.68|19793.65|19793.65|19795.68|19795.68|19791.49|19791.49|0
1712824200000|2024-04-11 08:30:00|19793.54|19793.54|19788.96|19788.96|19796.26|19796.26|19788.53|19788.53|0
1712824500000|2024-04-11 08:35:00|19788.84|19788.84|19784|19784|19788.84|19788.84|19783.14|19783.14|0
1712824800000|2024-04-11 08:40:00|19783.77|19783.77|19782.66|19782.66|19784.71|19784.71|19781.28|19781.28|0
1712825100000|2024-04-11 08:45:00|19782.57|19782.57|19774.72|19774.72|19783.23|19783.23|19774.22|19774.22|0
1712825400000|2024-04-11 08:50:00|19774.54|19774.54|19765.33|19765.33|19774.56|19774.56|19765.19|19765.19|0
1712825700000|2024-04-11 08:55:00|19765.55|19765.55|19757.62|19757.62|19765.55|19765.55|19757.61|19757.61|0
1712826000000|2024-04-11 09:00:00|19757.55|19757.55|19756.75|19756.75|19757.82|19757.82|19752.52|19752.52|0
1712826300000|2024-04-11 09:05:00|19756.59|19756.59|19752.57|19752.57|19757.6|19757.6|19752.47|19752.47|0
1712826600000|2024-04-11 09:10:00|19752.4|19752.4|19755.58|19755.58|19756.1|19756.1|19750.43|19750.43|0
1712826900000|2024-04-11 09:15:00|19755.66|19755.66|19755.28|19755.28|19757.09|19757.09|19755.03|19755.03|0
1712827200000|2024-04-11 09:20:00|19755.19|19755.19|19752.78|19752.78|19755.75|19755.75|19752.25|19752.25|0
1712827500000|2024-04-11 09:25:00|19752.73|19752.73|19748.63|19748.63|19753.08|19753.08|19748.51|19748.51|0
1712827800000|2024-04-11 09:30:00|19748.88|19748.88|19746.56|19746.56|19751.87|19751.87|19746.02|19746.02|0
1712828100000|2024-04-11 09:35:00|19746.67|19746.67|19751.66|19751.66|19751.8|19751.8|19744.82|19744.82|0
1712828400000|2024-04-11 09:40:00|19751.71|19751.71|19752.18|19752.18|19754.24|19754.24|19751.28|19751.28|0
1712828700000|2024-04-11 09:45:00|19752.22|19752.22|19751.77|19751.77|19755.15|19755.15|19751.22|19751.22|0
1712829000000|2024-04-11 09:50:00|19751.75|19751.75|19746.87|19746.87|19752.51|19752.51|19746.72|19746.72|0
1712829300000|2024-04-11 09:55:00|19746.72|19746.72|19747.42|19747.42|19747.42|19747.42|19743.64|19743.64|0
1712829600000|2024-04-11 10:00:00|19747.35|19747.35|19740.9|19740.9|19747.71|19747.71|19740.9|19740.9|0
1712829900000|2024-04-11 10:05:00|19740.86|19740.86|19736.96|19736.96|19741.12|19741.12|19736.74|19736.74|0
1712830200000|2024-04-11 10:10:00|19736.89|19736.89|19736.05|19736.05|19737.11|19737.11|19735.7|19735.7|0
1712830500000|2024-04-11 10:15:00|19735.97|19735.97|19730.44|19730.44|19736.48|19736.48|19730.44|19730.44|0
1712830800000|2024-04-11 10:20:00|19730.22|19730.22|19724.59|19724.59|19730.22|19730.22|19724.51|19724.51|0
1712831100000|2024-04-11 10:25:00|19724.22|19724.22|19725.01|19725.01|19725.18|19725.18|19722.82|19722.82|0
1712831400000|2024-04-11 10:30:00|19725.13|19725.13|19723.54|19723.54|19726.16|19726.16|19723.31|19723.31|0
1712831700000|2024-04-11 10:35:00|19723.62|19723.62|19722.31|19722.31|19724.8|19724.8|19722.24|19722.24|0
1712832000000|2024-04-11 10:40:00|19722.71|19722.71|19733.9|19733.9|19734.26|19734.26|19722.42|19722.42|0
1712832300000|2024-04-11 10:45:00|19733.63|19733.63|19736.78|19736.78|19737.33|19737.33|19733.48|19733.48|0
1712832600000|2024-04-11 10:50:00|19736.88|19736.88|19739.21|19739.21|19739.5|19739.5|19736.14|19736.14|0
1712832900000|2024-04-11 10:55:00|19739.17|19739.17|19737.12|19737.12|19739.5|19739.5|19736.93|19736.93|0
1712833200000|2024-04-11 11:00:00|19737.75|19737.75|19740.24|19740.24|19751.46|19751.46|19737.6|19737.6|0
1712833500000|2024-04-11 11:05:00|19739.92|19739.92|19738.86|19738.86|19741.55|19741.55|19738.09|19738.09|0
1712833800000|2024-04-11 11:10:00|19738.92|19738.92|19740.83|19740.83|19740.83|19740.83|19738.9|19738.9|0
1712834100000|2024-04-11 11:15:00|19741.08|19741.08|19744.05|19744.05|19744.05|19744.05|19741.08|19741.08|0
1712834400000|2024-04-11 11:20:00|19744.25|19744.25|19748.86|19748.86|19748.86|19748.86|19743.48|19743.48|0
1712834700000|2024-04-11 11:25:00|19748.97|19748.97|19747.89|19747.89|19749.43|19749.43|19747.66|19747.66|0
1712835000000|2024-04-11 11:30:00|19747.96|19747.96|19749.62|19749.62|19749.67|19749.67|19747.61|19747.61|0
1712835300000|2024-04-11 11:35:00|19749.2|19749.2|19743.09|19743.09|19749.94|19749.94|19742.39|19742.39|0
1712835600000|2024-04-11 11:40:00|19743.12|19743.12|19739.15|19739.15|19744.16|19744.16|19738.49|19738.49|0
1712835900000|2024-04-11 11:45:00|19739.07|19739.07|19737.05|19737.05|19739.34|19739.34|19737.05|19737.05|0
1712836200000|2024-04-11 11:50:00|19736.83|19736.83|19731.77|19731.77|19737.03|19737.03|19731.2|19731.2|0
1712836500000|2024-04-11 11:55:00|19731.95|19731.95|19733.19|19733.19|19734.04|19734.04|19731.28|19731.28|0
1712836800000|2024-04-11 12:00:00|19733.24|19733.24|19731.77|19731.77|19733.29|19733.29|19731.63|19731.63|0
1712837100000|2024-04-11 12:05:00|19731.67|19731.67|19731.44|19731.44|19732.39|19732.39|19730.53|19730.53|0
1712837400000|2024-04-11 12:10:00|19731.54|19731.54|19727.41|19727.41|19731.83|19731.83|19726.96|19726.96|0
1712837700000|2024-04-11 12:15:00|19727.26|19727.26|19737.59|19737.59|19738.33|19738.33|19727.26|19727.26|0
1712838000000|2024-04-11 12:20:00|19737.47|19737.47|19732.61|19732.61|19737.55|19737.55|19732.37|19732.37|0
1712838300000|2024-04-11 12:25:00|19732.56|19732.56|19720.63|19720.63|19734.58|19734.58|19720.63|19720.63|0
1712838600000|2024-04-11 12:30:00|19720.56|19720.56|19787.3|19787.3|19787.47|19787.47|19715.55|19715.55|0
1712838900000|2024-04-11 12:35:00|19787.41|19787.41|19822.46|19822.46|19824.41|19824.41|19786.86|19786.86|0
1712839200000|2024-04-11 12:40:00|19822.54|19822.54|19804.68|19804.68|19826.96|19826.96|19804.68|19804.68|0
1712839500000|2024-04-11 12:45:00|19804.66|19804.66|19809.53|19809.53|19809.53|19809.53|19801.99|19801.99|0
1712839800000|2024-04-11 12:50:00|19809.86|19809.86|19806.59|19806.59|19812.26|19812.26|19805.83|19805.83|0
1712840100000|2024-04-11 12:55:00|19806.69|19806.69|19797.72|19797.72|19807.68|19807.68|19797.44|19797.44|0
1712840400000|2024-04-11 13:00:00|19797.66|19797.66|19790.58|19790.58|19798.57|19798.57|19790.58|19790.58|0
1712840700000|2024-04-11 13:05:00|19790.44|19790.44|19814.99|19814.99|19814.99|19814.99|19789.82|19789.82|0
1712841000000|2024-04-11 13:10:00|19815.03|19815.03|19827.12|19827.12|19827.89|19827.89|19815.03|19815.03|0
1712841300000|2024-04-11 13:15:00|19827.19|19827.19|19823.94|19823.94|19830.4|19830.4|19823.38|19823.38|0
1712841600000|2024-04-11 13:20:00|19823.86|19823.86|19819.52|19819.52|19823.86|19823.86|19817.49|19817.49|0
1712841900000|2024-04-11 13:25:00|19819.63|19819.63|19816.81|19816.81|19819.85|19819.85|19813.9|19813.9|0
1712842200000|2024-04-11 13:30:00|19816.68|19816.68|19815.3|19815.3|19817.17|19817.17|19810.61|19810.61|0
1712842500000|2024-04-11 13:35:00|19815.16|19815.16|19807.31|19807.31|19817.28|19817.28|19807.1|19807.1|0
1712842800000|2024-04-11 13:40:00|19807.14|19807.14|19799.87|19799.87|19807.14|19807.14|19798.92|19798.92|0
1712843100000|2024-04-11 13:45:00|19799.43|19799.43|19800.11|19800.11|19802.52|19802.52|19795.37|19795.37|0
1712843400000|2024-04-11 13:50:00|19800.19|19800.19|19807.76|19807.76|19807.77|19807.77|19800.16|19800.16|0
1712843700000|2024-04-11 13:55:00|19807.85|19807.85|19804.6|19804.6|19815.5|19815.5|19804.42|19804.42|0
1712844000000|2024-04-11 14:00:00|19804.68|19804.68|19780|19780|19806.01|19806.01|19779.24|19779.24|0
1712844300000|2024-04-11 14:05:00|19780.11|19780.11|19754.73|19754.73|19780.29|19780.29|19754.25|19754.25|0
1712844600000|2024-04-11 14:10:00|19754.57|19754.57|19746.48|19746.48|19755.38|19755.38|19745.72|19745.72|0
1712844900000|2024-04-11 14:15:00|19746.6|19746.6|19736.62|19736.62|19747.28|19747.28|19733.64|19733.64|0
1712845200000|2024-04-11 14:20:00|19736.17|19736.17|19737.54|19737.54|19742.8|19742.8|19733.85|19733.85|0
1712845500000|2024-04-11 14:25:00|19737.48|19737.48|19724.64|19724.64|19737.48|19737.48|19723.24|19723.24|0
1712845800000|2024-04-11 14:30:00|19724.55|19724.55|19726.54|19726.54|19727.97|19727.97|19723.27|19723.27|0
1712846100000|2024-04-11 14:35:00|19726.59|19726.59|19746.6|19746.6|19746.77|19746.77|19725.79|19725.79|0
1712846400000|2024-04-11 14:40:00|19746.62|19746.62|19751.79|19751.79|19752.78|19752.78|19746.62|19746.62|0
1712846700000|2024-04-11 14:45:00|19752.08|19752.08|19773.97|19773.97|19776.02|19776.02|19752.08|19752.08|0
1712847000000|2024-04-11 14:50:00|19774.24|19774.24|19766.11|19766.11|19776.25|19776.25|19765.76|19765.76|0
1712847300000|2024-04-11 14:55:00|19766.01|19766.01|19766.82|19766.82|19768.85|19768.85|19766.01|19766.01|0
1712847600000|2024-04-11 15:00:00|19766.84|19766.84|19775.76|19775.76|19776|19776|19763.92|19763.92|0
1712847900000|2024-04-11 15:05:00|19775.87|19775.87|19770.8|19770.8|19777.93|19777.93|19770.8|19770.8|0
1712848200000|2024-04-11 15:10:00|19770.66|19770.66|19781.93|19781.93|19782.1|19782.1|19770.11|19770.11|0
1712848500000|2024-04-11 15:15:00|19782.09|19782.09|19792.99|19792.99|19794.74|19794.74|19782.09|19782.09|0
1712848800000|2024-04-11 15:20:00|19793.08|19793.08|19791.31|19791.31|19793.41|19793.41|19790.52|19790.52|0
1712849100000|2024-04-11 15:25:00|19791.2|19791.2|19789.93|19789.93|19794.63|19794.63|19788.55|19788.55|0
1712906100000|2024-04-12 07:15:00|19956.7|19956.7|19968.06|19968.06|19969.48|19969.48|19955.94|19955.94|0
1712906400000|2024-04-12 07:20:00|19961.68|19961.68|19957.06|19957.06|19965.01|19965.01|19957.06|19957.06|0
1712906700000|2024-04-12 07:25:00|19956.82|19956.82|19948.28|19948.28|19956.82|19956.82|19946.23|19946.23|0
1712907000000|2024-04-12 07:30:00|19948.48|19948.48|19930.39|19930.39|19950.55|19950.55|19930.11|19930.11|0
1712907300000|2024-04-12 07:35:00|19930.37|19930.37|19921.31|19921.31|19931.22|19931.22|19920.54|19920.54|0
1712907600000|2024-04-12 07:40:00|19920.72|19920.72|19926.75|19926.75|19927.39|19927.39|19915.78|19915.78|0
1712907900000|2024-04-12 07:45:00|19926.79|19926.79|19933.59|19933.59|19933.69|19933.69|19926.79|19926.79|0
1712908200000|2024-04-12 07:50:00|19933.7|19933.7|19937.9|19937.9|19938.07|19938.07|19933.7|19933.7|0
1712908500000|2024-04-12 07:55:00|19937.94|19937.94|19948.84|19948.84|19948.95|19948.95|19937.94|19937.94|0
1712908800000|2024-04-12 08:00:00|19948.99|19948.99|19954.96|19954.96|19954.96|19954.96|19948.99|19948.99|0
1712909100000|2024-04-12 08:05:00|19955.09|19955.09|19953.5|19953.5|19955.75|19955.75|19953.36|19953.36|0
1712909400000|2024-04-12 08:10:00|19953.46|19953.46|19962.96|19962.96|19964.13|19964.13|19952.72|19952.72|0
1712909700000|2024-04-12 08:15:00|19962.93|19962.93|19964.71|19964.71|19964.78|19964.78|19960.93|19960.93|0
1712910000000|2024-04-12 08:20:00|19964.5|19964.5|19964.05|19964.05|19965.17|19965.17|19962.67|19962.67|0
1712910300000|2024-04-12 08:25:00|19963.93|19963.93|19962.68|19962.68|19964.63|19964.63|19962.19|19962.19|0
1712910600000|2024-04-12 08:30:00|19962.76|19962.76|19961.72|19961.72|19963.87|19963.87|19961.62|19961.62|0
1712910900000|2024-04-12 08:35:00|19961.47|19961.47|19961.84|19961.84|19962.47|19962.47|19956.87|19956.87|0
1712911200000|2024-04-12 08:40:00|19961.8|19961.8|19955.44|19955.44|19963.96|19963.96|19955.44|19955.44|0
1712911500000|2024-04-12 08:45:00|19955.34|19955.34|19957.48|19957.48|19957.51|19957.51|19953.44|19953.44|0
1712911800000|2024-04-12 08:50:00|19957.11|19957.11|19966.36|19966.36|19966.36|19966.36|19956.93|19956.93|0
1712912100000|2024-04-12 08:55:00|19966.04|19966.04|19963.58|19963.58|19967.34|19967.34|19963.55|19963.55|0
1712912400000|2024-04-12 09:00:00|19963.63|19963.63|19963.21|19963.21|19964.96|19964.96|19962.98|19962.98|0
1712912700000|2024-04-12 09:05:00|19963.1|19963.1|19960.57|19960.57|19963.62|19963.62|19959.95|19959.95|0
1712913000000|2024-04-12 09:10:00|19960.55|19960.55|19960.06|19960.06|19961.35|19961.35|19959.44|19959.44|0
1712913300000|2024-04-12 09:15:00|19960.09|19960.09|19956.96|19956.96|19961.2|19961.2|19956.96|19956.96|0
1712913600000|2024-04-12 09:20:00|19957|19957|19958.79|19958.79|19958.79|19958.79|19956.17|19956.17|0
1712913900000|2024-04-12 09:25:00|19958.95|19958.95|19955.07|19955.07|19958.95|19958.95|19954.99|19954.99|0
1712914200000|2024-04-12 09:30:00|19954.96|19954.96|19954.65|19954.65|19954.96|19954.96|19950.52|19950.52|0
1712914500000|2024-04-12 09:35:00|19954.66|19954.66|19953.94|19953.94|19954.66|19954.66|19952.55|19952.55|0
1712914800000|2024-04-12 09:40:00|19953.9|19953.9|19944.11|19944.11|19954.47|19954.47|19943.85|19943.85|0
1712915100000|2024-04-12 09:45:00|19943.9|19943.9|19929.62|19929.62|19943.9|19943.9|19929.62|19929.62|0
1712915400000|2024-04-12 09:50:00|19929.64|19929.64|19925.03|19925.03|19929.64|19929.64|19922.26|19922.26|0
1712915700000|2024-04-12 09:55:00|19925.07|19925.07|19924.54|19924.54|19926.74|19926.74|19923.61|19923.61|0
1712916000000|2024-04-12 10:00:00|19924.31|19924.31|19916.8|19916.8|19924.31|19924.31|19916.42|19916.42|0
1712916300000|2024-04-12 10:05:00|19916.76|19916.76|19916.27|19916.27|19917.55|19917.55|19916.25|19916.25|0
1712916600000|2024-04-12 10:10:00|19916.38|19916.38|19912.62|19912.62|19916.38|19916.38|19912.54|19912.54|0
1712916900000|2024-04-12 10:15:00|19912.57|19912.57|19918.02|19918.02|19918.02|19918.02|19912.01|19912.01|0
1712917200000|2024-04-12 10:20:00|19917.98|19917.98|19911.67|19911.67|19918.63|19918.63|19911.67|19911.67|0
1712917500000|2024-04-12 10:25:00|19911.59|19911.59|19908.67|19908.67|19912.99|19912.99|19908.23|19908.23|0
1712917800000|2024-04-12 10:30:00|19908.37|19908.37|19909.68|19909.68|19910.09|19910.09|19907.94|19907.94|0
1712918100000|2024-04-12 10:35:00|19909.51|19909.51|19912.23|19912.23|19912.87|19912.87|19909.46|19909.46|0
1712918400000|2024-04-12 10:40:00|19912.1|19912.1|19913.6|19913.6|19914.13|19914.13|19911.53|19911.53|0
1712918700000|2024-04-12 10:45:00|19913.48|19913.48|19906.88|19906.88|19914.62|19914.62|19906.6|19906.6|0
1712919000000|2024-04-12 10:50:00|19907|19907|19891.34|19891.34|19907.12|19907.12|19890.53|19890.53|0
1712919300000|2024-04-12 10:55:00|19891.48|19891.48|19895.75|19895.75|19896.19|19896.19|19890.98|19890.98|0
1712919600000|2024-04-12 11:00:00|19895.6|19895.6|19897.61|19897.61|19897.69|19897.69|19894.71|19894.71|0
1712919900000|2024-04-12 11:05:00|19897.65|19897.65|19897.82|19897.82|19898.1|19898.1|19896.81|19896.81|0
1712920200000|2024-04-12 11:10:00|19897.6|19897.6|19896.92|19896.92|19898.47|19898.47|19896.81|19896.81|0
1712920500000|2024-04-12 11:15:00|19897.06|19897.06|19896.24|19896.24|19897.74|19897.74|19896.15|19896.15|0
1712920800000|2024-04-12 11:20:00|19896.49|19896.49|19901.02|19901.02|19901.02|19901.02|19895.46|19895.46|0
1712921100000|2024-04-12 11:25:00|19900.9|19900.9|19905.02|19905.02|19905.02|19905.02|19900.79|19900.79|0
1712921400000|2024-04-12 11:30:00|19904.94|19904.94|19903.69|19903.69|19904.98|19904.98|19903.45|19903.45|0
1712921700000|2024-04-12 11:35:00|19903.88|19903.88|19907.81|19907.81|19908.28|19908.28|19903.88|19903.88|0
1712922000000|2024-04-12 11:40:00|19907.87|19907.87|19909.67|19909.67|19910.01|19910.01|19907.61|19907.61|0
1712922300000|2024-04-12 11:45:00|19909.59|19909.59|19914.63|19914.63|19914.86|19914.86|19909.51|19909.51|0
1712922600000|2024-04-12 11:50:00|19914.55|19914.55|19917.29|19917.29|19917.29|19917.29|19914.39|19914.39|0
1712922900000|2024-04-12 11:55:00|19917.35|19917.35|19922.82|19922.82|19922.82|19922.82|19917.35|19917.35|0
1712923200000|2024-04-12 12:00:00|19922.88|19922.88|19929.38|19929.38|19929.38|19929.38|19922.63|19922.63|0
1712923500000|2024-04-12 12:05:00|19929.15|19929.15|19927.7|19927.7|19929.19|19929.19|19927.57|19927.57|0
1712923800000|2024-04-12 12:10:00|19927.57|19927.57|19927.42|19927.42|19929.56|19929.56|19926.8|19926.8|0
1712924100000|2024-04-12 12:15:00|19927.44|19927.44|19932.9|19932.9|19933.16|19933.16|19927.02|19927.02|0
1712924400000|2024-04-12 12:20:00|19932.81|19932.81|19930.58|19930.58|19932.84|19932.84|19930.21|19930.21|0
1712924700000|2024-04-12 12:25:00|19930.68|19930.68|19930.67|19930.67|19932.21|19932.21|19930.6|19930.6|0
1712925000000|2024-04-12 12:30:00|19930.55|19930.55|19916.27|19916.27|19930.71|19930.71|19915.69|19915.69|0
1712925300000|2024-04-12 12:35:00|19916.15|19916.15|19909.68|19909.68|19918.44|19918.44|19909.68|19909.68|0
1712925600000|2024-04-12 12:40:00|19909.65|19909.65|19883.78|19883.78|19909.65|19909.65|19882.82|19882.82|0
1712925900000|2024-04-12 12:45:00|19883.73|19883.73|19875.2|19875.2|19887.16|19887.16|19875.12|19875.12|0
1712926200000|2024-04-12 12:50:00|19875.27|19875.27|19868.46|19868.46|19875.27|19875.27|19867.21|19867.21|0
1712926500000|2024-04-12 12:55:00|19868.58|19868.58|19837.59|19837.59|19868.72|19868.72|19837.32|19837.32|0
1712926800000|2024-04-12 13:00:00|19837.43|19837.43|19817.92|19817.92|19837.43|19837.43|19817.69|19817.69|0
1712927100000|2024-04-12 13:05:00|19817.77|19817.77|19822.14|19822.14|19825.18|19825.18|19817.77|19817.77|0
1712927400000|2024-04-12 13:10:00|19822.05|19822.05|19827.76|19827.76|19827.76|19827.76|19817.39|19817.39|0
1712927700000|2024-04-12 13:15:00|19827.67|19827.67|19831.59|19831.59|19837.29|19837.29|19827.19|19827.19|0
1712928000000|2024-04-12 13:20:00|19831.63|19831.63|19829.45|19829.45|19832.12|19832.12|19829.04|19829.04|0
1712928300000|2024-04-12 13:25:00|19829.42|19829.42|19821.96|19821.96|19829.5|19829.5|19821.31|19821.31|0
1712928600000|2024-04-12 13:30:00|19821.93|19821.93|19825.98|19825.98|19825.98|19825.98|19809.75|19809.75|0
1712928900000|2024-04-12 13:35:00|19825.93|19825.93|19837.28|19837.28|19837.55|19837.55|19825.93|19825.93|0
1712929200000|2024-04-12 13:40:00|19837.39|19837.39|19851.42|19851.42|19851.49|19851.49|19836.51|19836.51|0
1712929500000|2024-04-12 13:45:00|19851.2|19851.2|19861.79|19861.79|19863.36|19863.36|19851.2|19851.2|0
1712929800000|2024-04-12 13:50:00|19862.02|19862.02|19836.01|19836.01|19862.41|19862.41|19835.91|19835.91|0
1712930100000|2024-04-12 13:55:00|19835.86|19835.86|19831.35|19831.35|19835.86|19835.86|19825.93|19825.93|0
1712930400000|2024-04-12 14:00:00|19831.14|19831.14|19810.42|19810.42|19831.14|19831.14|19803.74|19803.74|0
1712930700000|2024-04-12 14:05:00|19810.09|19810.09|19794|19794|19810.66|19810.66|19791.52|19791.52|0
1712931000000|2024-04-12 14:10:00|19793.94|19793.94|19806.41|19806.41|19806.41|19806.41|19793.13|19793.13|0
1712931300000|2024-04-12 14:15:00|19806.52|19806.52|19809.89|19809.89|19810.35|19810.35|19796.93|19796.93|0
1712931600000|2024-04-12 14:20:00|19809.7|19809.7|19826.04|19826.04|19827.69|19827.69|19808.97|19808.97|0
1712931900000|2024-04-12 14:25:00|19826.1|19826.1|19799.17|19799.17|19826.58|19826.58|19798.54|19798.54|0
1712932200000|2024-04-12 14:30:00|19799.08|19799.08|19778.23|19778.23|19799.08|19799.08|19778.23|19778.23|0
1712932500000|2024-04-12 14:35:00|19778.12|19778.12|19768.34|19768.34|19778.44|19778.44|19764.76|19764.76|0
1712932800000|2024-04-12 14:40:00|19768.28|19768.28|19756|19756|19768.31|19768.31|19756|19756|0
1712933100000|2024-04-12 14:45:00|19755.8|19755.8|19747.64|19747.64|19756.53|19756.53|19744.6|19744.6|0
1712933400000|2024-04-12 14:50:00|19747.68|19747.68|19737.85|19737.85|19749.27|19749.27|19737.77|19737.77|0
1712933700000|2024-04-12 14:55:00|19737.99|19737.99|19739|19739|19744.37|19744.37|19737.75|19737.75|0
1712934000000|2024-04-12 15:00:00|19738.82|19738.82|19739.55|19739.55|19740.05|19740.05|19735.27|19735.27|0
1712934300000|2024-04-12 15:05:00|19739.31|19739.31|19730.65|19730.65|19739.31|19739.31|19730.09|19730.09|0
1712934600000|2024-04-12 15:10:00|19730.48|19730.48|19724.63|19724.63|19730.48|19730.48|19722.55|19722.55|0
1712934900000|2024-04-12 15:15:00|19724.55|19724.55|19732.6|19732.6|19734.2|19734.2|19720.23|19720.23|0
1712935200000|2024-04-12 15:20:00|19732.94|19732.94|19739.57|19739.57|19741.3|19741.3|19732.58|19732.58|0
1712935500000|2024-04-12 15:25:00|19739.46|19739.46|19741.81|19741.81|19744.13|19744.13|19738.13|19738.13|0
1713165300000|2024-04-15 07:15:00|19681.16|19681.16|19695.04|19695.04|19695.84|19695.84|19679.45|19679.45|0
1713165600000|2024-04-15 07:20:00|19694.74|19694.74|19694.31|19694.31|19698.79|19698.79|19691.71|19691.71|0
1713165900000|2024-04-15 07:25:00|19694.14|19694.14|19695.82|19695.82|19696.26|19696.26|19691.63|19691.63|0
1713166200000|2024-04-15 07:30:00|19695.71|19695.71|19684.34|19684.34|19695.75|19695.75|19684.34|19684.34|0
1713166500000|2024-04-15 07:35:00|19684.27|19684.27|19687.64|19687.64|19687.64|19687.64|19682.29|19682.29|0
1713166800000|2024-04-15 07:40:00|19687.29|19687.29|19694.38|19694.38|19696.08|19696.08|19687.29|19687.29|0
1713167100000|2024-04-15 07:45:00|19694.63|19694.63|19694.17|19694.17|19695.53|19695.53|19691.58|19691.58|0
1713167400000|2024-04-15 07:50:00|19694.39|19694.39|19699.26|19699.26|19699.66|19699.66|19693.3|19693.3|0
1713167700000|2024-04-15 07:55:00|19699.34|19699.34|19719.31|19719.31|19719.31|19719.31|19699.34|19699.34|0
1713168000000|2024-04-15 08:00:00|19719.41|19719.41|19736.39|19736.39|19737.15|19737.15|19719.41|19719.41|0
1713168300000|2024-04-15 08:05:00|19736.26|19736.26|19742.58|19742.58|19744.07|19744.07|19728.22|19728.22|0
1713168600000|2024-04-15 08:10:00|19742.67|19742.67|19739.71|19739.71|19742.67|19742.67|19739.23|19739.23|0
1713168900000|2024-04-15 08:15:00|19739.62|19739.62|19743.15|19743.15|19745.51|19745.51|19738.1|19738.1|0
1713169200000|2024-04-15 08:20:00|19743.22|19743.22|19740.63|19740.63|19743.44|19743.44|19739.03|19739.03|0
1713169500000|2024-04-15 08:25:00|19740.36|19740.36|19738.4|19738.4|19740.58|19740.58|19735.83|19735.83|0
1713169800000|2024-04-15 08:30:00|19738.21|19738.21|19741.11|19741.11|19741.11|19741.11|19737.61|19737.61|0
1713170100000|2024-04-15 08:35:00|19741.02|19741.02|19748.03|19748.03|19748.25|19748.25|19741.02|19741.02|0
1713170400000|2024-04-15 08:40:00|19748.07|19748.07|19750.46|19750.46|19750.87|19750.87|19747.91|19747.91|0
1713170700000|2024-04-15 08:45:00|19750.29|19750.29|19747.56|19747.56|19750.45|19750.45|19746.77|19746.77|0
1713171000000|2024-04-15 08:50:00|19747.43|19747.43|19743.37|19743.37|19747.43|19747.43|19743.2|19743.2|0
1713171300000|2024-04-15 08:55:00|19743.4|19743.4|19743.31|19743.31|19744.2|19744.2|19741.74|19741.74|0
1713171600000|2024-04-15 09:00:00|19743.34|19743.34|19744.03|19744.03|19746.18|19746.18|19743.34|19743.34|0
1713171900000|2024-04-15 09:05:00|19743.84|19743.84|19744.35|19744.35|19745.66|19745.66|19743.54|19743.54|0
1713172200000|2024-04-15 09:10:00|19744.38|19744.38|19728.19|19728.19|19744.42|19744.42|19727.94|19727.94|0
1713172500000|2024-04-15 09:15:00|19728.1|19728.1|19727.94|19727.94|19728.8|19728.8|19726.97|19726.97|0
1713172800000|2024-04-15 09:20:00|19727.83|19727.83|19725.45|19725.45|19728.03|19728.03|19724.79|19724.79|0
1713173100000|2024-04-15 09:25:00|19725.39|19725.39|19734.5|19734.5|19734.69|19734.69|19725.39|19725.39|0
1713173400000|2024-04-15 09:30:00|19734.38|19734.38|19731.17|19731.17|19735.11|19735.11|19731.17|19731.17|0
1713173700000|2024-04-15 09:35:00|19731.09|19731.09|19732.82|19732.82|19733.16|19733.16|19730.42|19730.42|0
1713174000000|2024-04-15 09:40:00|19732.74|19732.74|19740.25|19740.25|19740.35|19740.35|19731.9|19731.9|0
1713174300000|2024-04-15 09:45:00|19740.1|19740.1|19742.66|19742.66|19744.13|19744.13|19740.1|19740.1|0
1713174600000|2024-04-15 09:50:00|19742.44|19742.44|19740.06|19740.06|19743.97|19743.97|19739.83|19739.83|0
1713174900000|2024-04-15 09:55:00|19739.99|19739.99|19735.46|19735.46|19739.99|19739.99|19735.38|19735.38|0
1713175200000|2024-04-15 10:00:00|19735.54|19735.54|19737.31|19737.31|19737.31|19737.31|19735.24|19735.24|0
1713175500000|2024-04-15 10:05:00|19737.03|19737.03|19745.53|19745.53|19745.61|19745.61|19737.03|19737.03|0
1713175800000|2024-04-15 10:10:00|19745.45|19745.45|19747.61|19747.61|19747.72|19747.72|19745.01|19745.01|0
1713176100000|2024-04-15 10:15:00|19747.66|19747.66|19745.58|19745.58|19749.82|19749.82|19745.58|19745.58|0
1713176400000|2024-04-15 10:20:00|19745.49|19745.49|19741.5|19741.5|19745.58|19745.58|19741.5|19741.5|0
1713176700000|2024-04-15 10:25:00|19741.36|19741.36|19736.59|19736.59|19741.36|19741.36|19736.55|19736.55|0
1713177000000|2024-04-15 10:30:00|19736.55|19736.55|19734|19734|19737.12|19737.12|19733.62|19733.62|0
1713177300000|2024-04-15 10:35:00|19733.95|19733.95|19731.6|19731.6|19734.8|19734.8|19730.79|19730.79|0
1713177600000|2024-04-15 10:40:00|19731.58|19731.58|19732.55|19732.55|19732.55|19732.55|19730.99|19730.99|0
1713177900000|2024-04-15 10:45:00|19732.67|19732.67|19735.64|19735.64|19735.98|19735.98|19732.65|19732.65|0
1713178200000|2024-04-15 10:50:00|19735.69|19735.69|19735.85|19735.85|19737.1|19737.1|19735.62|19735.62|0
1713178500000|2024-04-15 10:55:00|19735.73|19735.73|19735.6|19735.6|19735.89|19735.89|19733.92|19733.92|0
1713178800000|2024-04-15 11:00:00|19736.31|19736.31|19738.93|19738.93|19740.46|19740.46|19736.23|19736.23|0
1713179100000|2024-04-15 11:05:00|19739.04|19739.04|19743.1|19743.1|19743.1|19743.1|19738.16|19738.16|0
1713179400000|2024-04-15 11:10:00|19742.8|19742.8|19752.47|19752.47|19752.47|19752.47|19742.57|19742.57|0
1713179700000|2024-04-15 11:15:00|19752.7|19752.7|19759.06|19759.06|19759.06|19759.06|19752.26|19752.26|0
1713180000000|2024-04-15 11:20:00|19758.94|19758.94|19757.72|19757.72|19759.36|19759.36|19757.05|19757.05|0
1713180300000|2024-04-15 11:25:00|19757.81|19757.81|19764.69|19764.69|19765.26|19765.26|19757.81|19757.81|0
1713180600000|2024-04-15 11:30:00|19764.66|19764.66|19764.83|19764.83|19765.41|19765.41|19758.84|19758.84|0
1713180900000|2024-04-15 11:35:00|19764.64|19764.64|19770.18|19770.18|19770.31|19770.31|19764.64|19764.64|0
1713181200000|2024-04-15 11:40:00|19770.24|19770.24|19775.45|19775.45|19775.45|19775.45|19769.82|19769.82|0
1713181500000|2024-04-15 11:45:00|19775.89|19775.89|19782.33|19782.33|19782.33|19782.33|19775.87|19775.87|0
1713181800000|2024-04-15 11:50:00|19782.4|19782.4|19780.78|19780.78|19782.61|19782.61|19778.37|19778.37|0
1713182100000|2024-04-15 11:55:00|19780.73|19780.73|19781.4|19781.4|19781.45|19781.45|19778.84|19778.84|0
1713182400000|2024-04-15 12:00:00|19781.58|19781.58|19785.54|19785.54|19785.94|19785.94|19781.41|19781.41|0
1713182700000|2024-04-15 12:05:00|19785.49|19785.49|19793.06|19793.06|19793.93|19793.93|19785.06|19785.06|0
1713183000000|2024-04-15 12:10:00|19793.21|19793.21|19788.57|19788.57|19793.32|19793.32|19788.57|19788.57|0
1713183300000|2024-04-15 12:15:00|19788.66|19788.66|19787.65|19787.65|19789.03|19789.03|19786.83|19786.83|0
1713183600000|2024-04-15 12:20:00|19787.84|19787.84|19790.14|19790.14|19790.19|19790.19|19787.79|19787.79|0
1713183900000|2024-04-15 12:25:00|19789.89|19789.89|19791.65|19791.65|19792.95|19792.95|19789.89|19789.89|0
1713184200000|2024-04-15 12:30:00|19791.51|19791.51|19810.46|19810.46|19810.59|19810.59|19781.7|19781.7|0
1713184500000|2024-04-15 12:35:00|19810.43|19810.43|19822.81|19822.81|19830.48|19830.48|19810.43|19810.43|0
1713184800000|2024-04-15 12:40:00|19822.77|19822.77|19823.77|19823.77|19826.05|19826.05|19822.38|19822.38|0
1713185100000|2024-04-15 12:45:00|19823.66|19823.66|19817.01|19817.01|19824.33|19824.33|19816.65|19816.65|0
1713185400000|2024-04-15 12:50:00|19816.86|19816.86|19813.3|19813.3|19816.86|19816.86|19813.24|19813.24|0
1713185700000|2024-04-15 12:55:00|19813.24|19813.24|19811.37|19811.37|19814.37|19814.37|19811.15|19811.15|0
1713186000000|2024-04-15 13:00:00|19811.45|19811.45|19812.74|19812.74|19813.65|19813.65|19811.08|19811.08|0
1713186300000|2024-04-15 13:05:00|19812.63|19812.63|19810.76|19810.76|19815.38|19815.38|19810.76|19810.76|0
1713186600000|2024-04-15 13:10:00|19810.7|19810.7|19818.91|19818.91|19818.97|19818.97|19809.02|19809.02|0
1713186900000|2024-04-15 13:15:00|19818.8|19818.8|19831.87|19831.87|19831.98|19831.98|19818.8|19818.8|0
1713187200000|2024-04-15 13:20:00|19832.31|19832.31|19835.53|19835.53|19836.48|19836.48|19832.31|19832.31|0
1713187500000|2024-04-15 13:25:00|19835.39|19835.39|19839.26|19839.26|19839.26|19839.26|19834.02|19834.02|0
1713187800000|2024-04-15 13:30:00|19839.52|19839.52|19833.38|19833.38|19839.72|19839.72|19833.37|19833.37|0
1713188100000|2024-04-15 13:35:00|19833.19|19833.19|19831.91|19831.91|19834.12|19834.12|19825.27|19825.27|0
1713188400000|2024-04-15 13:40:00|19831.99|19831.99|19827.9|19827.9|19833.11|19833.11|19825.96|19825.96|0
1713188700000|2024-04-15 13:45:00|19827.55|19827.55|19822.08|19822.08|19829.27|19829.27|19821.95|19821.95|0
1713189000000|2024-04-15 13:50:00|19821.78|19821.78|19816.75|19816.75|19822.55|19822.55|19815.81|19815.81|0
1713189300000|2024-04-15 13:55:00|19816.56|19816.56|19822.58|19822.58|19822.58|19822.58|19815.83|19815.83|0
1713189600000|2024-04-15 14:00:00|19822.71|19822.71|19815.69|19815.69|19823.49|19823.49|19815.69|19815.69|0
1713189900000|2024-04-15 14:05:00|19814.98|19814.98|19782.16|19782.16|19814.98|19814.98|19782.15|19782.15|0
1713190200000|2024-04-15 14:10:00|19781.39|19781.39|19767.2|19767.2|19781.39|19781.39|19766.12|19766.12|0
1713190500000|2024-04-15 14:15:00|19767.11|19767.11|19780.52|19780.52|19784.55|19784.55|19767.11|19767.11|0
1713190800000|2024-04-15 14:20:00|19780.48|19780.48|19769.76|19769.76|19781|19781|19768.34|19768.34|0
1713191100000|2024-04-15 14:25:00|19769.61|19769.61|19757.23|19757.23|19770.24|19770.24|19757.01|19757.01|0
1713191400000|2024-04-15 14:30:00|19757.44|19757.44|19758.83|19758.83|19760.72|19760.72|19756.97|19756.97|0
1713191700000|2024-04-15 14:35:00|19758.61|19758.61|19744.73|19744.73|19758.77|19758.77|19744.65|19744.65|0
1713192000000|2024-04-15 14:40:00|19744.56|19744.56|19744.91|19744.91|19747.9|19747.9|19744.56|19744.56|0
1713192300000|2024-04-15 14:45:00|19745.03|19745.03|19733.91|19733.91|19745.03|19745.03|19732.99|19732.99|0
1713192600000|2024-04-15 14:50:00|19733.87|19733.87|19732.14|19732.14|19734.61|19734.61|19731.1|19731.1|0
1713192900000|2024-04-15 14:55:00|19732.25|19732.25|19726.43|19726.43|19732.4|19732.4|19726.43|19726.43|0
1713193200000|2024-04-15 15:00:00|19725.44|19725.44|19710.26|19710.26|19725.44|19725.44|19709.9|19709.9|0
1713193500000|2024-04-15 15:05:00|19710.33|19710.33|19700.38|19700.38|19710.65|19710.65|19700.38|19700.38|0
1713193800000|2024-04-15 15:10:00|19700.33|19700.33|19703.37|19703.37|19706.58|19706.58|19699.7|19699.7|0
1713194100000|2024-04-15 15:15:00|19703.44|19703.44|19697.85|19697.85|19703.83|19703.83|19697.6|19697.6|0
1713194400000|2024-04-15 15:20:00|19697.95|19697.95|19699.4|19699.4|19699.83|19699.83|19697.18|19697.18|0
1713194700000|2024-04-15 15:25:00|19699.55|19699.55|19706.05|19706.05|19707.55|19707.55|19699.22|19699.22|0
1713251700000|2024-04-16 07:15:00|19424.57|19424.57|19426.33|19426.33|19429.1|19429.1|19422.1|19422.1|0
1713252000000|2024-04-16 07:20:00|19426.8|19426.8|19434.78|19434.78|19435.23|19435.23|19426.8|19426.8|0
1713252300000|2024-04-16 07:25:00|19434.64|19434.64|19436.78|19436.78|19437.13|19437.13|19427.78|19427.78|0
1713252600000|2024-04-16 07:30:00|19437.33|19437.33|19395.52|19395.52|19437.33|19437.33|19394.92|19394.92|0
1713252900000|2024-04-16 07:35:00|19395.6|19395.6|19403.3|19403.3|19403.3|19403.3|19393.18|19393.18|0
1713253200000|2024-04-16 07:40:00|19403.5|19403.5|19406.41|19406.41|19408.24|19408.24|19403.32|19403.32|0
1713253500000|2024-04-16 07:45:00|19406.39|19406.39|19400.24|19400.24|19406.39|19406.39|19399.06|19399.06|0
1713253800000|2024-04-16 07:50:00|19400.37|19400.37|19402.8|19402.8|19403.28|19403.28|19399.44|19399.44|0
1713254100000|2024-04-16 07:55:00|19402.72|19402.72|19412.5|19412.5|19416.29|19416.29|19402.72|19402.72|0
1713254400000|2024-04-16 08:00:00|19412.18|19412.18|19402.38|19402.38|19412.18|19412.18|19401.87|19401.87|0
1713254700000|2024-04-16 08:05:00|19402.24|19402.24|19391.43|19391.43|19402.24|19402.24|19389.41|19389.41|0
1713255000000|2024-04-16 08:10:00|19391.25|19391.25|19390.68|19390.68|19392.17|19392.17|19389.79|19389.79|0
1713255300000|2024-04-16 08:15:00|19390.44|19390.44|19396.55|19396.55|19396.75|19396.75|19384.92|19384.92|0
1713255600000|2024-04-16 08:20:00|19396.42|19396.42|19395|19395|19397.78|19397.78|19391.54|19391.54|0
1713255900000|2024-04-16 08:25:00|19394.94|19394.94|19401.93|19401.93|19402.15|19402.15|19394.68|19394.68|0
1713256200000|2024-04-16 08:30:00|19401.85|19401.85|19392.57|19392.57|19401.85|19401.85|19391.27|19391.27|0
1713256500000|2024-04-16 08:35:00|19392.62|19392.62|19405.53|19405.53|19407.16|19407.16|19392.62|19392.62|0
1713256800000|2024-04-16 08:40:00|19405.65|19405.65|19402.65|19402.65|19406.95|19406.95|19402.61|19402.61|0
1713257100000|2024-04-16 08:45:00|19402.54|19402.54|19399.44|19399.44|19402.54|19402.54|19399.19|19399.19|0
1713257400000|2024-04-16 08:50:00|19399.3|19399.3|19403.61|19403.61|19403.61|19403.61|19399.14|19399.14|0
1713257700000|2024-04-16 08:55:00|19403.85|19403.85|19411.92|19411.92|19413.51|19413.51|19403.78|19403.78|0
1713258000000|2024-04-16 09:00:00|19410.99|19410.99|19411.37|19411.37|19411.37|19411.37|19404.32|19404.32|0
1713258300000|2024-04-16 09:05:00|19411.5|19411.5|19418.98|19418.98|19419.02|19419.02|19411.5|19411.5|0
1713258600000|2024-04-16 09:10:00|19419.2|19419.2|19415.23|19415.23|19420.51|19420.51|19415.23|19415.23|0
1713258900000|2024-04-16 09:15:00|19415.2|19415.2|19405.58|19405.58|19415.2|19415.2|19405.34|19405.34|0
1713259200000|2024-04-16 09:20:00|19405.64|19405.64|19396.17|19396.17|19406.02|19406.02|19396.07|19396.07|0
1713259500000|2024-04-16 09:25:00|19396.03|19396.03|19406.28|19406.28|19406.28|19406.28|19395.44|19395.44|0
1713259800000|2024-04-16 09:30:00|19406.72|19406.72|19405.12|19405.12|19410.89|19410.89|19404.57|19404.57|0
1713260100000|2024-04-16 09:35:00|19405.27|19405.27|19405.76|19405.76|19405.76|19405.76|19403.1|19403.1|0
1713260400000|2024-04-16 09:40:00|19405.83|19405.83|19409.09|19409.09|19409.91|19409.91|19405.83|19405.83|0
1713260700000|2024-04-16 09:45:00|19409.24|19409.24|19407.9|19407.9|19409.83|19409.83|19407.9|19407.9|0
1713261000000|2024-04-16 09:50:00|19407.92|19407.92|19401.78|19401.78|19408.31|19408.31|19401.21|19401.21|0
1713261300000|2024-04-16 09:55:00|19401.53|19401.53|19401.94|19401.94|19402.82|19402.82|19401.15|19401.15|0
1713261600000|2024-04-16 10:00:00|19401.81|19401.81|19399.14|19399.14|19402.08|19402.08|19399.12|19399.12|0
1713261900000|2024-04-16 10:05:00|19399.23|19399.23|19399.93|19399.93|19399.94|19399.94|19397.42|19397.42|0
1713262200000|2024-04-16 10:10:00|19399.87|19399.87|19414.37|19414.37|19414.37|19414.37|19399.81|19399.81|0
1713262500000|2024-04-16 10:15:00|19414.39|19414.39|19416.74|19416.74|19417.72|19417.72|19414.39|19414.39|0
1713262800000|2024-04-16 10:20:00|19416.68|19416.68|19409.22|19409.22|19416.68|19416.68|19408.17|19408.17|0
1713263100000|2024-04-16 10:25:00|19409.08|19409.08|19406.62|19406.62|19409.44|19409.44|19406.35|19406.35|0
1713263400000|2024-04-16 10:30:00|19406.8|19406.8|19410.14|19410.14|19410.42|19410.42|19405.32|19405.32|0
1713263700000|2024-04-16 10:35:00|19410.64|19410.64|19411.91|19411.91|19412.81|19412.81|19410.29|19410.29|0
1713264000000|2024-04-16 10:40:00|19411.79|19411.79|19412.04|19412.04|19412.04|19412.04|19409.86|19409.86|0
1713264300000|2024-04-16 10:45:00|19412.11|19412.11|19418.21|19418.21|19418.29|19418.29|19412.11|19412.11|0
1713264600000|2024-04-16 10:50:00|19418.1|19418.1|19414.49|19414.49|19418.51|19418.51|19414|19414|0
1713264900000|2024-04-16 10:55:00|19414.35|19414.35|19409.99|19409.99|19414.39|19414.39|19409.99|19409.99|0
1713265200000|2024-04-16 11:00:00|19410.04|19410.04|19409.79|19409.79|19410.88|19410.88|19409.51|19409.51|0
1713265500000|2024-04-16 11:05:00|19409.7|19409.7|19413.82|19413.82|19415.14|19415.14|19409.7|19409.7|0
1713265800000|2024-04-16 11:10:00|19413.65|19413.65|19414.45|19414.45|19414.45|19414.45|19412.68|19412.68|0
1713266100000|2024-04-16 11:15:00|19414.38|19414.38|19419.82|19419.82|19420.16|19420.16|19414.38|19414.38|0
1713266400000|2024-04-16 11:20:00|19419.81|19419.81|19419.61|19419.61|19420.26|19420.26|19418.56|19418.56|0
1713266700000|2024-04-16 11:25:00|19419.68|19419.68|19426.94|19426.94|19427.26|19427.26|19419.68|19419.68|0
1713267000000|2024-04-16 11:30:00|19426.59|19426.59|19428.64|19428.64|19429.06|19429.06|19425.26|19425.26|0
1713267300000|2024-04-16 11:35:00|19428.58|19428.58|19436.52|19436.52|19437.29|19437.29|19427.67|19427.67|0
1713267600000|2024-04-16 11:40:00|19436.38|19436.38|19438.68|19438.68|19438.92|19438.92|19435.38|19435.38|0
1713267900000|2024-04-16 11:45:00|19439.23|19439.23|19446.39|19446.39|19446.39|19446.39|19438.98|19438.98|0
1713268200000|2024-04-16 11:50:00|19446.58|19446.58|19452.84|19452.84|19453.19|19453.19|19446.58|19446.58|0
1713268500000|2024-04-16 11:55:00|19452.9|19452.9|19458.1|19458.1|19458.53|19458.53|19452.76|19452.76|0
1713268800000|2024-04-16 12:00:00|19458.28|19458.28|19445.04|19445.04|19458.35|19458.35|19445.04|19445.04|0
1713269100000|2024-04-16 12:05:00|19444.93|19444.93|19439.4|19439.4|19444.93|19444.93|19438.88|19438.88|0
1713269400000|2024-04-16 12:10:00|19439.37|19439.37|19440.05|19440.05|19440.56|19440.56|19437.56|19437.56|0
1713269700000|2024-04-16 12:15:00|19440.1|19440.1|19445.19|19445.19|19445.54|19445.54|19440.1|19440.1|0
1713270000000|2024-04-16 12:20:00|19445.26|19445.26|19442.42|19442.42|19445.38|19445.38|19442.42|19442.42|0
1713270300000|2024-04-16 12:25:00|19442.47|19442.47|19440.64|19440.64|19443.64|19443.64|19440.64|19440.64|0
1713270600000|2024-04-16 12:30:00|19440.39|19440.39|19446.54|19446.54|19447|19447|19440.16|19440.16|0
1713270900000|2024-04-16 12:35:00|19446.58|19446.58|19452.16|19452.16|19452.18|19452.18|19446.55|19446.55|0
1713271200000|2024-04-16 12:40:00|19452.9|19452.9|19460.4|19460.4|19460.4|19460.4|19452.43|19452.43|0
1713271500000|2024-04-16 12:45:00|19460.59|19460.59|19469.02|19469.02|19469.9|19469.9|19460.59|19460.59|0
1713271800000|2024-04-16 12:50:00|19468.93|19468.93|19467.66|19467.66|19470.67|19470.67|19467.52|19467.52|0
1713272100000|2024-04-16 12:55:00|19467.71|19467.71|19453.03|19453.03|19468.24|19468.24|19452.79|19452.79|0
1713272400000|2024-04-16 13:00:00|19452.94|19452.94|19445.86|19445.86|19452.94|19452.94|19445.76|19445.76|0
1713272700000|2024-04-16 13:05:00|19445.93|19445.93|19441.25|19441.25|19446.02|19446.02|19440.78|19440.78|0
1713273000000|2024-04-16 13:10:00|19441.31|19441.31|19441.76|19441.76|19442.2|19442.2|19440.66|19440.66|0
1713273300000|2024-04-16 13:15:00|19441.66|19441.66|19427.51|19427.51|19441.66|19441.66|19427.51|19427.51|0
1713273600000|2024-04-16 13:20:00|19427.27|19427.27|19422.56|19422.56|19427.27|19427.27|19421.92|19421.92|0
1713273900000|2024-04-16 13:25:00|19422.71|19422.71|19414.62|19414.62|19423.71|19423.71|19414.62|19414.62|0
1713274200000|2024-04-16 13:30:00|19414.55|19414.55|19401.18|19401.18|19414.55|19414.55|19400.9|19400.9|0
1713274500000|2024-04-16 13:35:00|19401.09|19401.09|19370.3|19370.3|19401.14|19401.14|19369.99|19369.99|0
1713274800000|2024-04-16 13:40:00|19370.09|19370.09|19342.64|19342.64|19370.22|19370.22|19342.37|19342.37|0
1713275100000|2024-04-16 13:45:00|19342.47|19342.47|19322.21|19322.21|19343.14|19343.14|19321.94|19321.94|0
1713275400000|2024-04-16 13:50:00|19322.13|19322.13|19327.46|19327.46|19328.82|19328.82|19321.34|19321.34|0
1713275700000|2024-04-16 13:55:00|19327.57|19327.57|19348.36|19348.36|19350.62|19350.62|19327.03|19327.03|0
1713276000000|2024-04-16 14:00:00|19348.22|19348.22|19338.96|19338.96|19348.79|19348.79|19338.72|19338.72|0
1713276300000|2024-04-16 14:05:00|19338.84|19338.84|19343.48|19343.48|19344.57|19344.57|19336.96|19336.96|0
1713276600000|2024-04-16 14:10:00|19343.6|19343.6|19345.35|19345.35|19345.35|19345.35|19337.96|19337.96|0
1713276900000|2024-04-16 14:15:00|19345.6|19345.6|19363.52|19363.52|19363.52|19363.52|19345.37|19345.37|0
1713277200000|2024-04-16 14:20:00|19363.6|19363.6|19356.01|19356.01|19368.46|19368.46|19355.61|19355.61|0
1713277500000|2024-04-16 14:25:00|19356.09|19356.09|19348.64|19348.64|19357.76|19357.76|19348.24|19348.24|0
1713277800000|2024-04-16 14:30:00|19348.43|19348.43|19362.07|19362.07|19362.52|19362.52|19347.89|19347.89|0
1713278100000|2024-04-16 14:35:00|19362.24|19362.24|19357.62|19357.62|19362.82|19362.82|19356.79|19356.79|0
1713278400000|2024-04-16 14:40:00|19357.43|19357.43|19363.16|19363.16|19363.16|19363.16|19357.37|19357.37|0
1713278700000|2024-04-16 14:45:00|19363.24|19363.24|19366.34|19366.34|19367.12|19367.12|19362.98|19362.98|0
1713279000000|2024-04-16 14:50:00|19366.62|19366.62|19357.56|19357.56|19366.69|19366.69|19350.35|19350.35|0
1713279300000|2024-04-16 14:55:00|19356.91|19356.91|19352.17|19352.17|19359.01|19359.01|19352.12|19352.12|0
1713279600000|2024-04-16 15:00:00|19352.42|19352.42|19363.33|19363.33|19363.48|19363.48|19348.44|19348.44|0
1713279900000|2024-04-16 15:05:00|19363.37|19363.37|19379.26|19379.26|19387.54|19387.54|19362.96|19362.96|0
1713280200000|2024-04-16 15:10:00|19379.31|19379.31|19376.02|19376.02|19380.18|19380.18|19373.26|19373.26|0
1713280500000|2024-04-16 15:15:00|19376.16|19376.16|19372.07|19372.07|19377.45|19377.45|19372.07|19372.07|0
1713280800000|2024-04-16 15:20:00|19371.97|19371.97|19363.9|19363.9|19372.11|19372.11|19360.27|19360.27|0
1713281100000|2024-04-16 15:25:00|19364.06|19364.06|19365.58|19365.58|19369.96|19369.96|19363.17|19363.17|0
1713338100000|2024-04-17 07:15:00|19322.25|19322.25|19307.69|19307.69|19322.25|19322.25|19306.88|19306.88|0
1713338400000|2024-04-17 07:20:00|19307.42|19307.42|19314.96|19314.96|19315.19|19315.19|19307.05|19307.05|0
1713338700000|2024-04-17 07:25:00|19315.11|19315.11|19321.64|19321.64|19321.71|19321.71|19315.05|19315.05|0
1713339000000|2024-04-17 07:30:00|19322.07|19322.07|19314.84|19314.84|19324.17|19324.17|19314.64|19314.64|0
1713339300000|2024-04-17 07:35:00|19314.77|19314.77|19319.32|19319.32|19319.32|19319.32|19314.18|19314.18|0
1713339600000|2024-04-17 07:40:00|19319.25|19319.25|19331.41|19331.41|19331.41|19331.41|19318.93|19318.93|0
1713339900000|2024-04-17 07:45:00|19332.37|19332.37|19329.92|19329.92|19333.66|19333.66|19328.69|19328.69|0
1713340200000|2024-04-17 07:50:00|19329.37|19329.37|19335.79|19335.79|19336.14|19336.14|19329.37|19329.37|0
1713340500000|2024-04-17 07:55:00|19335.92|19335.92|19338.89|19338.89|19339.79|19339.79|19335.83|19335.83|0
1713340800000|2024-04-17 08:00:00|19338.82|19338.82|19351.38|19351.38|19351.45|19351.45|19338.62|19338.62|0
1713341100000|2024-04-17 08:05:00|19351.24|19351.24|19360.53|19360.53|19360.53|19360.53|19351.03|19351.03|0
1713341400000|2024-04-17 08:10:00|19360.71|19360.71|19375.37|19375.37|19375.5|19375.5|19360.71|19360.71|0
1713341700000|2024-04-17 08:15:00|19375.5|19375.5|19372.7|19372.7|19375.98|19375.98|19372.7|19372.7|0
1713342000000|2024-04-17 08:20:00|19372.52|19372.52|19384.15|19384.15|19384.33|19384.33|19372.16|19372.16|0
1713342300000|2024-04-17 08:25:00|19384.07|19384.07|19399.72|19399.72|19399.72|19399.72|19383.96|19383.96|0
1713342600000|2024-04-17 08:30:00|19399.69|19399.69|19415.45|19415.45|19415.45|19415.45|19399.69|19399.69|0
1713342900000|2024-04-17 08:35:00|19415.62|19415.62|19417.24|19417.24|19421.2|19421.2|19415.09|19415.09|0
1713343200000|2024-04-17 08:40:00|19416.96|19416.96|19426.82|19426.82|19426.92|19426.92|19416.78|19416.78|0
1713343500000|2024-04-17 08:45:00|19426.92|19426.92|19442.59|19442.59|19443.12|19443.12|19426.67|19426.67|0
1713343800000|2024-04-17 08:50:00|19442.6|19442.6|19434.66|19434.66|19442.97|19442.97|19433.49|19433.49|0
1713344100000|2024-04-17 08:55:00|19434.71|19434.71|19429.75|19429.75|19434.71|19434.71|19429.4|19429.4|0
1713344400000|2024-04-17 09:00:00|19430.79|19430.79|19429.14|19429.14|19430.9|19430.9|19423.46|19423.46|0
1713344700000|2024-04-17 09:05:00|19428.91|19428.91|19439.87|19439.87|19439.97|19439.97|19428.83|19428.83|0
1713345000000|2024-04-17 09:10:00|19440.1|19440.1|19435.1|19435.1|19441.37|19441.37|19435.1|19435.1|0
1713345300000|2024-04-17 09:15:00|19434.96|19434.96|19431.26|19431.26|19435.37|19435.37|19430.94|19430.94|0
1713345600000|2024-04-17 09:20:00|19431.19|19431.19|19422.93|19422.93|19431.71|19431.71|19422.93|19422.93|0
1713345900000|2024-04-17 09:25:00|19422.98|19422.98|19423.37|19423.37|19423.37|19423.37|19422.1|19422.1|0
1713346200000|2024-04-17 09:30:00|19423.19|19423.19|19429.12|19429.12|19430.51|19430.51|19423.19|19423.19|0
1713346500000|2024-04-17 09:35:00|19429.62|19429.62|19434.33|19434.33|19434.87|19434.87|19429.47|19429.47|0
1713346800000|2024-04-17 09:40:00|19434.72|19434.72|19438.61|19438.61|19438.61|19438.61|19434.72|19434.72|0
1713347100000|2024-04-17 09:45:00|19438.54|19438.54|19436.58|19436.58|19438.93|19438.93|19436.26|19436.26|0
1713347400000|2024-04-17 09:50:00|19436.5|19436.5|19433.73|19433.73|19436.5|19436.5|19431.71|19431.71|0
1713347700000|2024-04-17 09:55:00|19433.69|19433.69|19432.11|19432.11|19433.71|19433.71|19424.35|19424.35|0
1713348000000|2024-04-17 10:00:00|19432.07|19432.07|19452.61|19452.61|19454.56|19454.56|19431.62|19431.62|0
1713348300000|2024-04-17 10:05:00|19452.8|19452.8|19452.35|19452.35|19456.65|19456.65|19452.35|19452.35|0
1713348600000|2024-04-17 10:10:00|19452.21|19452.21|19450.99|19450.99|19452.8|19452.8|19450.76|19450.76|0
1713348900000|2024-04-17 10:15:00|19450.95|19450.95|19452.17|19452.17|19454.31|19454.31|19450.82|19450.82|0
1713349200000|2024-04-17 10:20:00|19452.09|19452.09|19446.78|19446.78|19452.35|19452.35|19446.53|19446.53|0
1713349500000|2024-04-17 10:25:00|19446.75|19446.75|19442.6|19442.6|19447.76|19447.76|19442.6|19442.6|0
1713349800000|2024-04-17 10:30:00|19442.73|19442.73|19442.66|19442.66|19447.78|19447.78|19442.1|19442.1|0
1713350100000|2024-04-17 10:35:00|19442.55|19442.55|19445.42|19445.42|19445.54|19445.54|19440.82|19440.82|0
1713350400000|2024-04-17 10:40:00|19445.55|19445.55|19451.02|19451.02|19451.57|19451.57|19444.01|19444.01|0
1713350700000|2024-04-17 10:45:00|19451.39|19451.39|19452.88|19452.88|19453.68|19453.68|19450.3|19450.3|0
1713351000000|2024-04-17 10:50:00|19452.8|19452.8|19450.52|19450.52|19454.04|19454.04|19450|19450|0
1713351300000|2024-04-17 10:55:00|19450.65|19450.65|19441.98|19441.98|19451.81|19451.81|19441.93|19441.93|0
1713351600000|2024-04-17 11:00:00|19441.94|19441.94|19442.77|19442.77|19442.86|19442.86|19440.83|19440.83|0
1713351900000|2024-04-17 11:05:00|19442.84|19442.84|19448.56|19448.56|19448.56|19448.56|19442.84|19442.84|0
1713352200000|2024-04-17 11:10:00|19448.63|19448.63|19450.67|19450.67|19451.42|19451.42|19448.63|19448.63|0
1713352500000|2024-04-17 11:15:00|19450.69|19450.69|19453.6|19453.6|19453.72|19453.72|19450.46|19450.46|0
1713352800000|2024-04-17 11:20:00|19453.64|19453.64|19453.82|19453.82|19454.61|19454.61|19452.16|19452.16|0
1713353100000|2024-04-17 11:25:00|19453.77|19453.77|19461.24|19461.24|19461.24|19461.24|19453.77|19453.77|0
1713353400000|2024-04-17 11:30:00|19461.27|19461.27|19456.8|19456.8|19462.16|19462.16|19454.27|19454.27|0
1713353700000|2024-04-17 11:35:00|19456.76|19456.76|19450.73|19450.73|19456.76|19456.76|19450.36|19450.36|0
1713354000000|2024-04-17 11:40:00|19450.68|19450.68|19448.88|19448.88|19450.71|19450.71|19448.43|19448.43|0
1713354300000|2024-04-17 11:45:00|19448.63|19448.63|19451.49|19451.49|19451.64|19451.64|19447.07|19447.07|0
1713354600000|2024-04-17 11:50:00|19451.36|19451.36|19448.2|19448.2|19451.45|19451.45|19447.51|19447.51|0
1713354900000|2024-04-17 11:55:00|19448.28|19448.28|19445.66|19445.66|19448.66|19448.66|19445.25|19445.25|0
1713355200000|2024-04-17 12:00:00|19445.7|19445.7|19441.22|19441.22|19447.31|19447.31|19440.03|19440.03|0
1713355500000|2024-04-17 12:05:00|19441.33|19441.33|19440.08|19440.08|19442.85|19442.85|19439.18|19439.18|0
1713355800000|2024-04-17 12:10:00|19440.13|19440.13|19435.07|19435.07|19440.13|19440.13|19432.62|19432.62|0
1713356100000|2024-04-17 12:15:00|19435.2|19435.2|19442.4|19442.4|19443.73|19443.73|19434.92|19434.92|0
1713356400000|2024-04-17 12:20:00|19442.44|19442.44|19433.36|19433.36|19443.88|19443.88|19433.27|19433.27|0
1713356700000|2024-04-17 12:25:00|19433.41|19433.41|19433.32|19433.32|19433.54|19433.54|19429.83|19429.83|0
1713357000000|2024-04-17 12:30:00|19433.2|19433.2|19431.2|19431.2|19435.16|19435.16|19430.36|19430.36|0
1713357300000|2024-04-17 12:35:00|19431.24|19431.24|19436.61|19436.61|19436.61|19436.61|19431.24|19431.24|0
1713357600000|2024-04-17 12:40:00|19436.76|19436.76|19440.57|19440.57|19440.57|19440.57|19436.3|19436.3|0
1713357900000|2024-04-17 12:45:00|19440.54|19440.54|19444.36|19444.36|19445.09|19445.09|19440.54|19440.54|0
1713358200000|2024-04-17 12:50:00|19444.33|19444.33|19439.81|19439.81|19445.34|19445.34|19439.66|19439.66|0
1713358500000|2024-04-17 12:55:00|19439.59|19439.59|19436.57|19436.57|19440.23|19440.23|19436.08|19436.08|0
1713358800000|2024-04-17 13:00:00|19436.2|19436.2|19433.55|19433.55|19437.67|19437.67|19433.55|19433.55|0
1713359100000|2024-04-17 13:05:00|19433.49|19433.49|19431.52|19431.52|19434.5|19434.5|19431.52|19431.52|0
1713359400000|2024-04-17 13:10:00|19431.44|19431.44|19439.13|19439.13|19439.55|19439.55|19431.44|19431.44|0
1713359700000|2024-04-17 13:15:00|19439.2|19439.2|19442.19|19442.19|19442.31|19442.31|19439.05|19439.05|0
1713360000000|2024-04-17 13:20:00|19442.17|19442.17|19447.96|19447.96|19448.51|19448.51|19442.17|19442.17|0
1713360300000|2024-04-17 13:25:00|19447.95|19447.95|19444.51|19444.51|19448.18|19448.18|19444.49|19444.49|0
1713360600000|2024-04-17 13:30:00|19444.46|19444.46|19433.9|19433.9|19444.46|19444.46|19433.84|19433.84|0
1713360900000|2024-04-17 13:35:00|19433.77|19433.77|19430.21|19430.21|19434.9|19434.9|19430.09|19430.09|0
1713361200000|2024-04-17 13:40:00|19430.48|19430.48|19423.38|19423.38|19431.45|19431.45|19421.01|19421.01|0
1713361500000|2024-04-17 13:45:00|19423.44|19423.44|19423.84|19423.84|19427.26|19427.26|19421.89|19421.89|0
1713361800000|2024-04-17 13:50:00|19423.93|19423.93|19410.62|19410.62|19428.31|19428.31|19410.18|19410.18|0
1713362100000|2024-04-17 13:55:00|19410.52|19410.52|19389.33|19389.33|19410.64|19410.64|19389.09|19389.09|0
1713362400000|2024-04-17 14:00:00|19388.94|19388.94|19365.08|19365.08|19389|19389|19364.85|19364.85|0
1713362700000|2024-04-17 14:05:00|19365.13|19365.13|19365.64|19365.64|19368.19|19368.19|19363.86|19363.86|0
1713363000000|2024-04-17 14:10:00|19365.25|19365.25|19359.1|19359.1|19365.5|19365.5|19355.76|19355.76|0
1713363300000|2024-04-17 14:15:00|19358.94|19358.94|19343.16|19343.16|19360.29|19360.29|19342.54|19342.54|0
1713363600000|2024-04-17 14:20:00|19343.04|19343.04|19344.05|19344.05|19344.05|19344.05|19338.43|19338.43|0
1713363900000|2024-04-17 14:25:00|19344.16|19344.16|19362.44|19362.44|19363.43|19363.43|19344.16|19344.16|0
1713364200000|2024-04-17 14:30:00|19362.56|19362.56|19360.14|19360.14|19367.38|19367.38|19360.14|19360.14|0
1713364500000|2024-04-17 14:35:00|19359.12|19359.12|19351.57|19351.57|19359.12|19359.12|19350.8|19350.8|0
1713364800000|2024-04-17 14:40:00|19351.38|19351.38|19348.55|19348.55|19353|19353|19347.71|19347.71|0
1713365100000|2024-04-17 14:45:00|19348.52|19348.52|19353.92|19353.92|19354.03|19354.03|19346.55|19346.55|0
1713365400000|2024-04-17 14:50:00|19353.83|19353.83|19340.24|19340.24|19354.51|19354.51|19339.4|19339.4|0
1713365700000|2024-04-17 14:55:00|19340.3|19340.3|19342.65|19342.65|19345.43|19345.43|19340.23|19340.23|0
1713366000000|2024-04-17 15:00:00|19342.55|19342.55|19359.09|19359.09|19360.12|19360.12|19342.55|19342.55|0
1713366300000|2024-04-17 15:05:00|19359.31|19359.31|19353.19|19353.19|19359.81|19359.81|19351.17|19351.17|0
1713366600000|2024-04-17 15:10:00|19353.25|19353.25|19356.95|19356.95|19358.81|19358.81|19353.11|19353.11|0
1713366900000|2024-04-17 15:15:00|19356.86|19356.86|19358.24|19358.24|19359.19|19359.19|19355.56|19355.56|0
1713367200000|2024-04-17 15:20:00|19357.99|19357.99|19348.5|19348.5|19357.99|19357.99|19348.06|19348.06|0
1713367500000|2024-04-17 15:25:00|19348.62|19348.62|19366.09|19366.09|19366.65|19366.65|19347.04|19347.04|0
1713424500000|2024-04-18 07:15:00|19365.5|19365.5|19367.05|19367.05|19369.45|19369.45|19365.39|19365.39|0
1713424800000|2024-04-18 07:20:00|19366.76|19366.76|19380.14|19380.14|19380.45|19380.45|19366.43|19366.43|0
1713425100000|2024-04-18 07:25:00|19380.3|19380.3|19386.54|19386.54|19388.58|19388.58|19377.64|19377.64|0
1713425400000|2024-04-18 07:30:00|19386.3|19386.3|19393.67|19393.67|19396.18|19396.18|19386.3|19386.3|0
1713425700000|2024-04-18 07:35:00|19393.72|19393.72|19394.48|19394.48|19396.28|19396.28|19393.63|19393.63|0
1713426000000|2024-04-18 07:40:00|19394.06|19394.06|19391.64|19391.64|19394.41|19394.41|19388.26|19388.26|0
1713426300000|2024-04-18 07:45:00|19391.4|19391.4|19392.4|19392.4|19392.49|19392.49|19390.25|19390.25|0
1713426600000|2024-04-18 07:50:00|19392.3|19392.3|19395.2|19395.2|19395.64|19395.64|19391.8|19391.8|0
1713426900000|2024-04-18 07:55:00|19395.03|19395.03|19398.99|19398.99|19399.29|19399.29|19394.96|19394.96|0
1713427200000|2024-04-18 08:00:00|19398.85|19398.85|19427.1|19427.1|19427.1|19427.1|19397.16|19397.16|0
1713427500000|2024-04-18 08:05:00|19427.62|19427.62|19434.5|19434.5|19434.87|19434.87|19427.59|19427.59|0
1713427800000|2024-04-18 08:10:00|19434.16|19434.16|19432.96|19432.96|19436.96|19436.96|19431.89|19431.89|0
1713428100000|2024-04-18 08:15:00|19432.88|19432.88|19428.67|19428.67|19433.54|19433.54|19428.29|19428.29|0
1713428400000|2024-04-18 08:20:00|19428.53|19428.53|19423.86|19423.86|19429.16|19429.16|19423.86|19423.86|0
1713428700000|2024-04-18 08:25:00|19424.18|19424.18|19423.77|19423.77|19424.82|19424.82|19422.61|19422.61|0
1713429000000|2024-04-18 08:30:00|19423.9|19423.9|19431.96|19431.96|19431.97|19431.97|19423.9|19423.9|0
1713429300000|2024-04-18 08:35:00|19432.03|19432.03|19430.02|19430.02|19433.22|19433.22|19429.9|19429.9|0
1713429600000|2024-04-18 08:40:00|19429.81|19429.81|19430.72|19430.72|19431.16|19431.16|19426.89|19426.89|0
1713429900000|2024-04-18 08:45:00|19430.49|19430.49|19428.71|19428.71|19432.2|19432.2|19428.49|19428.49|0
1713430200000|2024-04-18 08:50:00|19428.85|19428.85|19422.78|19422.78|19429.01|19429.01|19422.78|19422.78|0
1713430500000|2024-04-18 08:55:00|19423.25|19423.25|19415.28|19415.28|19423.46|19423.46|19413.44|19413.44|0
1713430800000|2024-04-18 09:00:00|19415.09|19415.09|19421.7|19421.7|19421.7|19421.7|19415.01|19415.01|0
1713431100000|2024-04-18 09:05:00|19421.79|19421.79|19425.71|19425.71|19425.84|19425.84|19421.79|19421.79|0
1713431400000|2024-04-18 09:10:00|19426.12|19426.12|19427.66|19427.66|19427.88|19427.88|19426.12|19426.12|0
1713431700000|2024-04-18 09:15:00|19427.43|19427.43|19426.67|19426.67|19427.43|19427.43|19420.06|19420.06|0
1713432000000|2024-04-18 09:20:00|19426.39|19426.39|19415.7|19415.7|19426.39|19426.39|19415.56|19415.56|0
1713432300000|2024-04-18 09:25:00|19415.56|19415.56|19411.5|19411.5|19416.31|19416.31|19409.81|19409.81|0
1713432600000|2024-04-18 09:30:00|19411.66|19411.66|19411.85|19411.85|19413.82|19413.82|19411.59|19411.59|0
1713432900000|2024-04-18 09:35:00|19411.93|19411.93|19411.06|19411.06|19412.01|19412.01|19409.55|19409.55|0
1713433200000|2024-04-18 09:40:00|19411.18|19411.18|19414.29|19414.29|19414.44|19414.44|19410.03|19410.03|0
1713433500000|2024-04-18 09:45:00|19414.18|19414.18|19409.58|19409.58|19416.09|19416.09|19409.53|19409.53|0
1713433800000|2024-04-18 09:50:00|19409.52|19409.52|19407.15|19407.15|19410.02|19410.02|19406.77|19406.77|0
1713434100000|2024-04-18 09:55:00|19406.93|19406.93|19405.06|19405.06|19406.93|19406.93|19405.01|19405.01|0
1713434400000|2024-04-18 10:00:00|19404.57|19404.57|19400.72|19400.72|19405.72|19405.72|19400.25|19400.25|0
1713434700000|2024-04-18 10:05:00|19400.8|19400.8|19400.33|19400.33|19401.81|19401.81|19399.33|19399.33|0
1713435000000|2024-04-18 10:10:00|19400.45|19400.45|19398.79|19398.79|19400.45|19400.45|19398.52|19398.52|0
1713435300000|2024-04-18 10:15:00|19398.84|19398.84|19401.66|19401.66|19402.2|19402.2|19398.84|19398.84|0
1713435600000|2024-04-18 10:20:00|19401.81|19401.81|19402.25|19402.25|19404.58|19404.58|19400.63|19400.63|0
1713435900000|2024-04-18 10:25:00|19402.3|19402.3|19402.62|19402.62|19403.28|19403.28|19401.11|19401.11|0
1713436200000|2024-04-18 10:30:00|19402.69|19402.69|19403.36|19403.36|19404.56|19404.56|19402.44|19402.44|0
1713436500000|2024-04-18 10:35:00|19403.29|19403.29|19405.19|19405.19|19406.39|19406.39|19403.29|19403.29|0
1713436800000|2024-04-18 10:40:00|19405.53|19405.53|19405.6|19405.6|19407.15|19407.15|19405.07|19405.07|0
1713437100000|2024-04-18 10:45:00|19405.25|19405.25|19403.65|19403.65|19405.29|19405.29|19403.34|19403.34|0
1713437400000|2024-04-18 10:50:00|19403.57|19403.57|19401.59|19401.59|19403.57|19403.57|19401.31|19401.31|0
1713437700000|2024-04-18 10:55:00|19401.6|19401.6|19402.52|19402.52|19403.38|19403.38|19401.24|19401.24|0
1713438000000|2024-04-18 11:00:00|19402.26|19402.26|19398.72|19398.72|19402.93|19402.93|19398.67|19398.67|0
1713438300000|2024-04-18 11:05:00|19398.64|19398.64|19394.49|19394.49|19398.64|19398.64|19394.34|19394.34|0
1713438600000|2024-04-18 11:10:00|19394.37|19394.37|19393.54|19393.54|19394.42|19394.42|19393.09|19393.09|0
1713438900000|2024-04-18 11:15:00|19393.32|19393.32|19391.51|19391.51|19394.41|19394.41|19391.03|19391.03|0
1713439200000|2024-04-18 11:20:00|19391.35|19391.35|19392.19|19392.19|19392.45|19392.45|19390.29|19390.29|0
1713439500000|2024-04-18 11:25:00|19392.28|19392.28|19392.89|19392.89|19393.25|19393.25|19390.69|19390.69|0
1713439800000|2024-04-18 11:30:00|19392.98|19392.98|19401.31|19401.31|19401.57|19401.57|19392.95|19392.95|0
1713440100000|2024-04-18 11:35:00|19401.28|19401.28|19401.63|19401.63|19401.92|19401.92|19400.17|19400.17|0
1713440400000|2024-04-18 11:40:00|19401.75|19401.75|19405.34|19405.34|19405.34|19405.34|19400.86|19400.86|0
1713440700000|2024-04-18 11:45:00|19405.41|19405.41|19409.05|19409.05|19409.11|19409.11|19405.38|19405.38|0
1713441000000|2024-04-18 11:50:00|19408.91|19408.91|19411.04|19411.04|19411.09|19411.09|19408.46|19408.46|0
1713441300000|2024-04-18 11:55:00|19411.2|19411.2|19410.34|19410.34|19411.45|19411.45|19409.76|19409.76|0
1713441600000|2024-04-18 12:00:00|19410.43|19410.43|19408.06|19408.06|19410.75|19410.75|19407.98|19407.98|0
1713441900000|2024-04-18 12:05:00|19408.01|19408.01|19396.55|19396.55|19408.09|19408.09|19396.55|19396.55|0
1713442200000|2024-04-18 12:10:00|19396.62|19396.62|19385.09|19385.09|19396.62|19396.62|19384.65|19384.65|0
1713442500000|2024-04-18 12:15:00|19384.97|19384.97|19375.52|19375.52|19384.97|19384.97|19375.37|19375.37|0
1713442800000|2024-04-18 12:20:00|19375.38|19375.38|19367.51|19367.51|19375.4|19375.4|19366.45|19366.45|0
1713443100000|2024-04-18 12:25:00|19367.49|19367.49|19367.8|19367.8|19369.7|19369.7|19366.64|19366.64|0
1713443400000|2024-04-18 12:30:00|19367.71|19367.71|19367.96|19367.96|19371.39|19371.39|19363.31|19363.31|0
1713443700000|2024-04-18 12:35:00|19367.84|19367.84|19378.84|19378.84|19379.39|19379.39|19367.47|19367.47|0
1713444000000|2024-04-18 12:40:00|19378.91|19378.91|19373.39|19373.39|19378.91|19378.91|19373.39|19373.39|0
1713444300000|2024-04-18 12:45:00|19373.43|19373.43|19371|19371|19373.61|19373.61|19368.11|19368.11|0
1713444600000|2024-04-18 12:50:00|19371.05|19371.05|19370.72|19370.72|19371.73|19371.73|19369.85|19369.85|0
1713444900000|2024-04-18 12:55:00|19370.62|19370.62|19368.23|19368.23|19371.18|19371.18|19367.83|19367.83|0
1713445200000|2024-04-18 13:00:00|19368.38|19368.38|19375.08|19375.08|19375.08|19375.08|19367.87|19367.87|0
1713445500000|2024-04-18 13:05:00|19375.22|19375.22|19373.27|19373.27|19376.17|19376.17|19373.05|19373.05|0
1713445800000|2024-04-18 13:10:00|19373.42|19373.42|19374.04|19374.04|19376.26|19376.26|19373.33|19373.33|0
1713446100000|2024-04-18 13:15:00|19373.98|19373.98|19360.93|19360.93|19374.63|19374.63|19359.18|19359.18|0
1713446400000|2024-04-18 13:20:00|19361.03|19361.03|19360.83|19360.83|19364.26|19364.26|19360.51|19360.51|0
1713446700000|2024-04-18 13:25:00|19360.78|19360.78|19355.79|19355.79|19360.87|19360.87|19355.55|19355.55|0
1713447000000|2024-04-18 13:30:00|19355.83|19355.83|19355.12|19355.12|19361.21|19361.21|19352.83|19352.83|0
1713447300000|2024-04-18 13:35:00|19355.01|19355.01|19328.86|19328.86|19355.03|19355.03|19328.86|19328.86|0
1713447600000|2024-04-18 13:40:00|19328.69|19328.69|19339.73|19339.73|19340.55|19340.55|19325.52|19325.52|0
1713447900000|2024-04-18 13:45:00|19339.83|19339.83|19359.69|19359.69|19359.69|19359.69|19339.41|19339.41|0
1713448200000|2024-04-18 13:50:00|19359.92|19359.92|19361.9|19361.9|19365.94|19365.94|19359.91|19359.91|0
1713448500000|2024-04-18 13:55:00|19362.02|19362.02|19371.35|19371.35|19373.95|19373.95|19361.77|19361.77|0
1713448800000|2024-04-18 14:00:00|19371.27|19371.27|19365.8|19365.8|19371.35|19371.35|19365.41|19365.41|0
1713449100000|2024-04-18 14:05:00|19365.91|19365.91|19365.95|19365.95|19368.72|19368.72|19362.71|19362.71|0
1713449400000|2024-04-18 14:10:00|19365.97|19365.97|19377.68|19377.68|19377.72|19377.72|19365.88|19365.88|0
1713449700000|2024-04-18 14:15:00|19378.01|19378.01|19385.55|19385.55|19385.92|19385.92|19378.01|19378.01|0
1713450000000|2024-04-18 14:20:00|19385.62|19385.62|19387.89|19387.89|19388.9|19388.9|19385.16|19385.16|0
1713450300000|2024-04-18 14:25:00|19387.98|19387.98|19390.26|19390.26|19393.38|19393.38|19387.71|19387.71|0
1713450600000|2024-04-18 14:30:00|19390.39|19390.39|19395.95|19395.95|19395.95|19395.95|19389.67|19389.67|0
1713450900000|2024-04-18 14:35:00|19396.15|19396.15|19401.46|19401.46|19406.97|19406.97|19395.46|19395.46|0
1713451200000|2024-04-18 14:40:00|19401.25|19401.25|19401.3|19401.3|19401.38|19401.38|19396.76|19396.76|0
1713451500000|2024-04-18 14:45:00|19401.36|19401.36|19407.12|19407.12|19407.22|19407.22|19398.85|19398.85|0
1713451800000|2024-04-18 14:50:00|19407.09|19407.09|19411.23|19411.23|19411.44|19411.44|19407.09|19407.09|0
1713452100000|2024-04-18 14:55:00|19411.32|19411.32|19418.93|19418.93|19421.65|19421.65|19411.32|19411.32|0
1713452400000|2024-04-18 15:00:00|19419.02|19419.02|19426.37|19426.37|19426.69|19426.69|19417.41|19417.41|0
1713452700000|2024-04-18 15:05:00|19426.41|19426.41|19432.25|19432.25|19432.69|19432.69|19426.17|19426.17|0
1713453000000|2024-04-18 15:10:00|19432.5|19432.5|19438.35|19438.35|19439.52|19439.52|19432.49|19432.49|0
1713453300000|2024-04-18 15:15:00|19438.23|19438.23|19438.37|19438.37|19442.63|19442.63|19438.23|19438.23|0
1713453600000|2024-04-18 15:20:00|19438.32|19438.32|19442.97|19442.97|19444.42|19444.42|19437.97|19437.97|0
1713453900000|2024-04-18 15:25:00|19443.18|19443.18|19443.36|19443.36|19446.6|19446.6|19442.15|19442.15|0
1713510900000|2024-04-19 07:15:00|19324.2|19324.2|19311.09|19311.09|19325.57|19325.57|19311.09|19311.09|0
1713511200000|2024-04-19 07:20:00|19310.9|19310.9|19293.05|19293.05|19311.38|19311.38|19293.05|19293.05|0
1713511500000|2024-04-19 07:25:00|19291.67|19291.67|19295.97|19295.97|19296.04|19296.04|19290.34|19290.34|0
1713511800000|2024-04-19 07:30:00|19295.52|19295.52|19276.72|19276.72|19295.52|19295.52|19276.66|19276.66|0
1713512100000|2024-04-19 07:35:00|19276.7|19276.7|19271.63|19271.63|19277.58|19277.58|19270.69|19270.69|0
1713512400000|2024-04-19 07:40:00|19271.89|19271.89|19269.95|19269.95|19272.11|19272.11|19267.76|19267.76|0
1713512700000|2024-04-19 07:45:00|19269.73|19269.73|19275.07|19275.07|19276.7|19276.7|19268.29|19268.29|0
1713513000000|2024-04-19 07:50:00|19275.22|19275.22|19275.35|19275.35|19276.47|19276.47|19272.98|19272.98|0
1713513300000|2024-04-19 07:55:00|19275.3|19275.3|19277.78|19277.78|19281.13|19281.13|19273.87|19273.87|0
1713513600000|2024-04-19 08:00:00|19278.3|19278.3|19281.22|19281.22|19285.3|19285.3|19277.68|19277.68|0
1713513900000|2024-04-19 08:05:00|19281.39|19281.39|19283.98|19283.98|19284.77|19284.77|19281.12|19281.12|0
1713514200000|2024-04-19 08:10:00|19284.02|19284.02|19277.26|19277.26|19285|19285|19276.96|19276.96|0
1713514500000|2024-04-19 08:15:00|19277.37|19277.37|19283.2|19283.2|19283.81|19283.81|19277.13|19277.13|0
1713514800000|2024-04-19 08:20:00|19283.08|19283.08|19282.72|19282.72|19283.45|19283.45|19280.45|19280.45|0
1713515100000|2024-04-19 08:25:00|19282.07|19282.07|19286.04|19286.04|19287.09|19287.09|19281.55|19281.55|0
1713515400000|2024-04-19 08:30:00|19285.81|19285.81|19275.64|19275.64|19286.72|19286.72|19275.48|19275.48|0
1713515700000|2024-04-19 08:35:00|19275.56|19275.56|19277.59|19277.59|19277.59|19277.59|19274.68|19274.68|0
1713516000000|2024-04-19 08:40:00|19277.99|19277.99|19263.98|19263.98|19278.38|19278.38|19263.83|19263.83|0
1713516300000|2024-04-19 08:45:00|19263.91|19263.91|19263.24|19263.24|19265|19265|19260.42|19260.42|0
1713516600000|2024-04-19 08:50:00|19263.31|19263.31|19265.31|19265.31|19267.37|19267.37|19262.95|19262.95|0
1713516900000|2024-04-19 08:55:00|19265.22|19265.22|19266.01|19266.01|19266.01|19266.01|19263.82|19263.82|0
1713517200000|2024-04-19 09:00:00|19266.15|19266.15|19278.16|19278.16|19279.13|19279.13|19266.02|19266.02|0
1713517500000|2024-04-19 09:05:00|19278.85|19278.85|19273.65|19273.65|19278.85|19278.85|19271.88|19271.88|0
1713517800000|2024-04-19 09:10:00|19273.94|19273.94|19275.71|19275.71|19275.71|19275.71|19273.58|19273.58|0
1713518100000|2024-04-19 09:15:00|19275.65|19275.65|19269.56|19269.56|19275.74|19275.74|19269.54|19269.54|0
1713518400000|2024-04-19 09:20:00|19269.21|19269.21|19270.27|19270.27|19270.36|19270.36|19267.97|19267.97|0
1713518700000|2024-04-19 09:25:00|19270.6|19270.6|19274.54|19274.54|19274.54|19274.54|19270.6|19270.6|0
1713519000000|2024-04-19 09:30:00|19274.64|19274.64|19289.94|19289.94|19290.13|19290.13|19273.88|19273.88|0
1713519300000|2024-04-19 09:35:00|19289.83|19289.83|19292.78|19292.78|19293.78|19293.78|19289.83|19289.83|0
1713519600000|2024-04-19 09:40:00|19292.56|19292.56|19286.24|19286.24|19292.58|19292.58|19286.24|19286.24|0
1713519900000|2024-04-19 09:45:00|19286.33|19286.33|19295.87|19295.87|19295.87|19295.87|19286.22|19286.22|0
1713520200000|2024-04-19 09:50:00|19295.84|19295.84|19303.43|19303.43|19306.06|19306.06|19294.79|19294.79|0
1713520500000|2024-04-19 09:55:00|19303|19303|19291.61|19291.61|19305.43|19305.43|19288.09|19288.09|0
1713520800000|2024-04-19 10:00:00|19291.47|19291.47|19282.07|19282.07|19291.47|19291.47|19282.07|19282.07|0
1713521100000|2024-04-19 10:05:00|19282.03|19282.03|19289.12|19289.12|19289.47|19289.47|19281.45|19281.45|0
1713521400000|2024-04-19 10:10:00|19289.39|19289.39|19290.75|19290.75|19290.9|19290.9|19288.16|19288.16|0
1713521700000|2024-04-19 10:15:00|19290.87|19290.87|19285.89|19285.89|19290.87|19290.87|19285.61|19285.61|0
1713522000000|2024-04-19 10:20:00|19285.78|19285.78|19283.83|19283.83|19286.1|19286.1|19283.41|19283.41|0
1713522300000|2024-04-19 10:25:00|19283.91|19283.91|19281.8|19281.8|19284.24|19284.24|19280.78|19280.78|0
1713522600000|2024-04-19 10:30:00|19282.03|19282.03|19282.91|19282.91|19282.91|19282.91|19281.24|19281.24|0
1713522900000|2024-04-19 10:35:00|19282.95|19282.95|19283.65|19283.65|19284.26|19284.26|19282.5|19282.5|0
1713523200000|2024-04-19 10:40:00|19283.73|19283.73|19282.31|19282.31|19287.29|19287.29|19282.31|19282.31|0
1713523500000|2024-04-19 10:45:00|19282.11|19282.11|19284.25|19284.25|19284.96|19284.96|19282|19282|0
1713523800000|2024-04-19 10:50:00|19284.17|19284.17|19281.41|19281.41|19284.29|19284.29|19281.24|19281.24|0
1713524100000|2024-04-19 10:55:00|19281.49|19281.49|19281.5|19281.5|19282.47|19282.47|19280.82|19280.82|0
1713524400000|2024-04-19 11:00:00|19281.56|19281.56|19278.72|19278.72|19282.86|19282.86|19278.2|19278.2|0
1713524700000|2024-04-19 11:05:00|19278.79|19278.79|19273.49|19273.49|19279|19279|19273.33|19273.33|0
1713525000000|2024-04-19 11:10:00|19273.39|19273.39|19269.04|19269.04|19273.39|19273.39|19268.95|19268.95|0
1713525300000|2024-04-19 11:15:00|19269|19269|19267.25|19267.25|19269|19269|19266|19266|0
1713525600000|2024-04-19 11:20:00|19267.17|19267.17|19266.87|19266.87|19267.47|19267.47|19265.55|19265.55|0
1713525900000|2024-04-19 11:25:00|19266.98|19266.98|19268.68|19268.68|19269.11|19269.11|19266.92|19266.92|0
1713526200000|2024-04-19 11:30:00|19268.82|19268.82|19270.04|19270.04|19270.04|19270.04|19264.55|19264.55|0
1713526500000|2024-04-19 11:35:00|19270.09|19270.09|19282.29|19282.29|19282.36|19282.36|19270.09|19270.09|0
1713526800000|2024-04-19 11:40:00|19282.58|19282.58|19298|19298|19298|19298|19282.58|19282.58|0
1713527100000|2024-04-19 11:45:00|19297.89|19297.89|19297.13|19297.13|19298.33|19298.33|19295.93|19295.93|0
1713527400000|2024-04-19 11:50:00|19297.43|19297.43|19299.4|19299.4|19299.65|19299.65|19296.81|19296.81|0
1713527700000|2024-04-19 11:55:00|19299.45|19299.45|19303.7|19303.7|19303.95|19303.95|19299.17|19299.17|0
1713528000000|2024-04-19 12:00:00|19303.75|19303.75|19304.77|19304.77|19305.24|19305.24|19302.89|19302.89|0
1713528300000|2024-04-19 12:05:00|19304.88|19304.88|19304.16|19304.16|19304.88|19304.88|19303.44|19303.44|0
1713528600000|2024-04-19 12:10:00|19304.36|19304.36|19304.98|19304.98|19305.19|19305.19|19302.55|19302.55|0
1713528900000|2024-04-19 12:15:00|19304.84|19304.84|19309.96|19309.96|19310.13|19310.13|19303.54|19303.54|0
1713529200000|2024-04-19 12:20:00|19309.88|19309.88|19316.21|19316.21|19316.36|19316.36|19309.81|19309.81|0
1713529500000|2024-04-19 12:25:00|19316.26|19316.26|19316.48|19316.48|19317.3|19317.3|19314.76|19314.76|0
1713529800000|2024-04-19 12:30:00|19316.69|19316.69|19325.13|19325.13|19325.13|19325.13|19316.69|19316.69|0
1713530100000|2024-04-19 12:35:00|19325.47|19325.47|19324.06|19324.06|19326.78|19326.78|19323.99|19323.99|0
1713530400000|2024-04-19 12:40:00|19324.11|19324.11|19315.8|19315.8|19324.11|19324.11|19315.73|19315.73|0
1713530700000|2024-04-19 12:45:00|19315.59|19315.59|19316.02|19316.02|19316.02|19316.02|19313.74|19313.74|0
1713531000000|2024-04-19 12:50:00|19316.12|19316.12|19323.82|19323.82|19324.62|19324.62|19316.12|19316.12|0
1713531300000|2024-04-19 12:55:00|19324.02|19324.02|19327.8|19327.8|19327.84|19327.84|19324.02|19324.02|0
1713531600000|2024-04-19 13:00:00|19327.77|19327.77|19329.44|19329.44|19329.44|19329.44|19327.18|19327.18|0
1713531900000|2024-04-19 13:05:00|19329.71|19329.71|19322.03|19322.03|19330.25|19330.25|19321.72|19321.72|0
1713532200000|2024-04-19 13:10:00|19322.08|19322.08|19321.91|19321.91|19324.31|19324.31|19321.86|19321.86|0
1713532500000|2024-04-19 13:15:00|19321.48|19321.48|19315.83|19315.83|19321.48|19321.48|19314.59|19314.59|0
1713532800000|2024-04-19 13:20:00|19315.74|19315.74|19312.36|19312.36|19315.79|19315.79|19312.06|19312.06|0
1713533100000|2024-04-19 13:25:00|19312.47|19312.47|19309.36|19309.36|19312.47|19312.47|19307.6|19307.6|0
1713533400000|2024-04-19 13:30:00|19309.64|19309.64|19326.69|19326.69|19326.69|19326.69|19309.13|19309.13|0
1713533700000|2024-04-19 13:35:00|19326.97|19326.97|19330.67|19330.67|19332.39|19332.39|19326.39|19326.39|0
1713534000000|2024-04-19 13:40:00|19330.71|19330.71|19331.54|19331.54|19331.63|19331.63|19325.96|19325.96|0
1713534300000|2024-04-19 13:45:00|19331.52|19331.52|19338.03|19338.03|19342.56|19342.56|19331.52|19331.52|0
1713534600000|2024-04-19 13:50:00|19337.86|19337.86|19336.78|19336.78|19338.53|19338.53|19335|19335|0
1713534900000|2024-04-19 13:55:00|19336.9|19336.9|19338.92|19338.92|19341.53|19341.53|19335.57|19335.57|0
1713535200000|2024-04-19 14:00:00|19338.83|19338.83|19347.59|19347.59|19347.9|19347.9|19338.69|19338.69|0
1713535500000|2024-04-19 14:05:00|19347.64|19347.64|19349.19|19349.19|19351.66|19351.66|19347.64|19347.64|0
1713535800000|2024-04-19 14:10:00|19348.96|19348.96|19340.47|19340.47|19348.96|19348.96|19340.12|19340.12|0
1713536100000|2024-04-19 14:15:00|19340.58|19340.58|19345.22|19345.22|19346.49|19346.49|19339.47|19339.47|0
1713536400000|2024-04-19 14:20:00|19345.18|19345.18|19345.88|19345.88|19348.61|19348.61|19345.09|19345.09|0
1713536700000|2024-04-19 14:25:00|19345.92|19345.92|19348.36|19348.36|19348.48|19348.48|19340.03|19340.03|0
1713537000000|2024-04-19 14:30:00|19348.49|19348.49|19356.57|19356.57|19357.18|19357.18|19348.49|19348.49|0
1713537300000|2024-04-19 14:35:00|19356.32|19356.32|19351.05|19351.05|19356.64|19356.64|19349.34|19349.34|0
1713537600000|2024-04-19 14:40:00|19351.16|19351.16|19373.76|19373.76|19373.76|19373.76|19351.16|19351.16|0
1713537900000|2024-04-19 14:45:00|19373.7|19373.7|19387.83|19387.83|19387.83|19387.83|19373.7|19373.7|0
1713538200000|2024-04-19 14:50:00|19387.65|19387.65|19394.92|19394.92|19394.92|19394.92|19386.95|19386.95|0
1713538500000|2024-04-19 14:55:00|19394.56|19394.56|19390.02|19390.02|19394.56|19394.56|19387.56|19387.56|0
1713538800000|2024-04-19 15:00:00|19390.01|19390.01|19389.34|19389.34|19391.83|19391.83|19387.43|19387.43|0
1713539100000|2024-04-19 15:05:00|19389.69|19389.69|19395.14|19395.14|19395.14|19395.14|19389.31|19389.31|0
1713539400000|2024-04-19 15:10:00|19395.3|19395.3|19391.56|19391.56|19395.55|19395.55|19391.39|19391.39|0
1713539700000|2024-04-19 15:15:00|19391.44|19391.44|19393.57|19393.57|19396.45|19396.45|19391.32|19391.32|0
1713540000000|2024-04-19 15:20:00|19393.18|19393.18|19389.66|19389.66|19393.88|19393.88|19388.39|19388.39|0
1713540300000|2024-04-19 15:25:00|19389.77|19389.77|19393.79|19393.79|19393.79|19393.79|19389.42|19389.42|0
1713770100000|2024-04-22 07:15:00|19527.39|19527.39|19532.7|19532.7|19533.11|19533.11|19525.53|19525.53|0
1713770400000|2024-04-22 07:20:00|19532.77|19532.77|19543.76|19543.76|19544.37|19544.37|19531.94|19531.94|0
1713770700000|2024-04-22 07:25:00|19544.63|19544.63|19549.57|19549.57|19550.42|19550.42|19543.17|19543.17|0
1713771000000|2024-04-22 07:30:00|19549.82|19549.82|19545.51|19545.51|19550.65|19550.65|19544.98|19544.98|0
1713771300000|2024-04-22 07:35:00|19545.36|19545.36|19543.59|19543.59|19546.96|19546.96|19542.65|19542.65|0
1713771600000|2024-04-22 07:40:00|19543.35|19543.35|19541.09|19541.09|19543.51|19543.51|19541.09|19541.09|0
1713771900000|2024-04-22 07:45:00|19540.9|19540.9|19536.47|19536.47|19542.05|19542.05|19535.18|19535.18|0
1713772200000|2024-04-22 07:50:00|19536.35|19536.35|19538.87|19538.87|19541.42|19541.42|19535.65|19535.65|0
1713772500000|2024-04-22 07:55:00|19538.8|19538.8|19538.09|19538.09|19538.89|19538.89|19536.89|19536.89|0
1713772800000|2024-04-22 08:00:00|19538|19538|19540.44|19540.44|19540.44|19540.44|19534.7|19534.7|0
1713773100000|2024-04-22 08:05:00|19540.27|19540.27|19540.66|19540.66|19542.53|19542.53|19538.88|19538.88|0
1713773400000|2024-04-22 08:10:00|19540.99|19540.99|19544.29|19544.29|19544.67|19544.67|19539.23|19539.23|0
1713773700000|2024-04-22 08:15:00|19544.13|19544.13|19545.06|19545.06|19545.54|19545.54|19543.21|19543.21|0
1713774000000|2024-04-22 08:20:00|19545.09|19545.09|19549.53|19549.53|19550.46|19550.46|19544.8|19544.8|0
1713774300000|2024-04-22 08:25:00|19549.2|19549.2|19548.22|19548.22|19551.29|19551.29|19548.08|19548.08|0
1713774600000|2024-04-22 08:30:00|19548.15|19548.15|19554.15|19554.15|19554.15|19554.15|19545.54|19545.54|0
1713774900000|2024-04-22 08:35:00|19554.07|19554.07|19560.34|19560.34|19560.96|19560.96|19554.07|19554.07|0
1713775200000|2024-04-22 08:40:00|19560.67|19560.67|19557.18|19557.18|19561.85|19561.85|19555.78|19555.78|0
1713775500000|2024-04-22 08:45:00|19557.43|19557.43|19556.45|19556.45|19558.48|19558.48|19555.32|19555.32|0
1713775800000|2024-04-22 08:50:00|19556.53|19556.53|19560.89|19560.89|19561|19561|19556.4|19556.4|0
1713776100000|2024-04-22 08:55:00|19561.23|19561.23|19566.31|19566.31|19566.31|19566.31|19561.23|19561.23|0
1713776400000|2024-04-22 09:00:00|19566.34|19566.34|19568.2|19568.2|19568.76|19568.76|19565.61|19565.61|0
1713776700000|2024-04-22 09:05:00|19568.17|19568.17|19569.67|19569.67|19570.07|19570.07|19567.71|19567.71|0
1713777000000|2024-04-22 09:10:00|19569.61|19569.61|19561.06|19561.06|19570.7|19570.7|19559.95|19559.95|0
1713777300000|2024-04-22 09:15:00|19560.83|19560.83|19564.63|19564.63|19564.63|19564.63|19559.76|19559.76|0
1713777600000|2024-04-22 09:20:00|19564.78|19564.78|19564.57|19564.57|19565.72|19565.72|19564.46|19564.46|0
1713777900000|2024-04-22 09:25:00|19564.47|19564.47|19568.93|19568.93|19568.93|19568.93|19564.02|19564.02|0
1713778200000|2024-04-22 09:30:00|19569.06|19569.06|19568.65|19568.65|19570.76|19570.76|19568.65|19568.65|0
1713778500000|2024-04-22 09:35:00|19568.57|19568.57|19566.71|19566.71|19568.57|19568.57|19563.96|19563.96|0
1713778800000|2024-04-22 09:40:00|19566.83|19566.83|19574.86|19574.86|19575.06|19575.06|19566.67|19566.67|0
1713779100000|2024-04-22 09:45:00|19574.99|19574.99|19574.16|19574.16|19575.31|19575.31|19572.89|19572.89|0
1713779400000|2024-04-22 09:50:00|19574.2|19574.2|19573.41|19573.41|19574.59|19574.59|19572.52|19572.52|0
1713779700000|2024-04-22 09:55:00|19573.35|19573.35|19572.77|19572.77|19574.42|19574.42|19571.63|19571.63|0
1713780000000|2024-04-22 10:00:00|19572.28|19572.28|19565.33|19565.33|19572.28|19572.28|19565.2|19565.2|0
1713780300000|2024-04-22 10:05:00|19565.16|19565.16|19564.12|19564.12|19565.77|19565.77|19564.04|19564.04|0
1713780600000|2024-04-22 10:10:00|19564.04|19564.04|19563.23|19563.23|19564.5|19564.5|19562.66|19562.66|0
1713780900000|2024-04-22 10:15:00|19563.19|19563.19|19565.32|19565.32|19566.37|19566.37|19563.17|19563.17|0
1713781200000|2024-04-22 10:20:00|19565.23|19565.23|19565.42|19565.42|19565.99|19565.99|19564.42|19564.42|0
1713781500000|2024-04-22 10:25:00|19565.2|19565.2|19568.57|19568.57|19569.59|19569.59|19565.09|19565.09|0
1713781800000|2024-04-22 10:30:00|19568.93|19568.93|19572.73|19572.73|19572.82|19572.82|19568.93|19568.93|0
1713782100000|2024-04-22 10:35:00|19573.1|19573.1|19572.81|19572.81|19573.96|19573.96|19572.37|19572.37|0
1713782400000|2024-04-22 10:40:00|19572.48|19572.48|19571.83|19571.83|19572.57|19572.57|19571.06|19571.06|0
1713782700000|2024-04-22 10:45:00|19571.62|19571.62|19573.98|19573.98|19573.98|19573.98|19568.49|19568.49|0
1713783000000|2024-04-22 10:50:00|19574.02|19574.02|19578.58|19578.58|19578.58|19578.58|19573.52|19573.52|0
1713783300000|2024-04-22 10:55:00|19578.7|19578.7|19580.41|19580.41|19580.81|19580.81|19578.6|19578.6|0
1713783600000|2024-04-22 11:00:00|19580.28|19580.28|19582.93|19582.93|19584.07|19584.07|19580.19|19580.19|0
1713783900000|2024-04-22 11:05:00|19583.07|19583.07|19586.31|19586.31|19586.46|19586.46|19582.81|19582.81|0
1713784200000|2024-04-22 11:10:00|19586.14|19586.14|19589.05|19589.05|19589.14|19589.14|19586.02|19586.02|0
1713784500000|2024-04-22 11:15:00|19589.3|19589.3|19595.07|19595.07|19595.22|19595.22|19587.98|19587.98|0
1713784800000|2024-04-22 11:20:00|19594.99|19594.99|19594.46|19594.46|19596.09|19596.09|19593.28|19593.28|0
1713785100000|2024-04-22 11:25:00|19594.26|19594.26|19592.84|19592.84|19596.54|19596.54|19592.84|19592.84|0
1713785400000|2024-04-22 11:30:00|19592.8|19592.8|19583.82|19583.82|19596.93|19596.93|19583.73|19583.73|0
1713785700000|2024-04-22 11:35:00|19583.72|19583.72|19583.89|19583.89|19584.59|19584.59|19581.74|19581.74|0
1713786000000|2024-04-22 11:40:00|19583.79|19583.79|19590.15|19590.15|19590.39|19590.39|19583.79|19583.79|0
1713786300000|2024-04-22 11:45:00|19589.98|19589.98|19593.34|19593.34|19593.57|19593.57|19589.98|19589.98|0
1713786600000|2024-04-22 11:50:00|19593.2|19593.2|19594.09|19594.09|19595.43|19595.43|19592.75|19592.75|0
1713786900000|2024-04-22 11:55:00|19593.98|19593.98|19594.98|19594.98|19595.4|19595.4|19593.32|19593.32|0
1713787200000|2024-04-22 12:00:00|19594.73|19594.73|19596.87|19596.87|19597.39|19597.39|19594.64|19594.64|0
1713787500000|2024-04-22 12:05:00|19596.96|19596.96|19595.26|19595.26|19597.34|19597.34|19595.26|19595.26|0
1713787800000|2024-04-22 12:10:00|19595.14|19595.14|19592.14|19592.14|19595.14|19595.14|19591.59|19591.59|0
1713788100000|2024-04-22 12:15:00|19592.09|19592.09|19590.58|19590.58|19592.42|19592.42|19589.77|19589.77|0
1713788400000|2024-04-22 12:20:00|19590.69|19590.69|19597.73|19597.73|19598.05|19598.05|19590.69|19590.69|0
1713788700000|2024-04-22 12:25:00|19597.64|19597.64|19597.72|19597.72|19598.21|19598.21|19595.73|19595.73|0
1713789000000|2024-04-22 12:30:00|19597.62|19597.62|19605.55|19605.55|19605.83|19605.83|19595.78|19595.78|0
1713789300000|2024-04-22 12:35:00|19606.14|19606.14|19615.5|19615.5|19615.74|19615.74|19606.11|19606.11|0
1713789600000|2024-04-22 12:40:00|19615.65|19615.65|19622.69|19622.69|19622.86|19622.86|19615.1|19615.1|0
1713789900000|2024-04-22 12:45:00|19622.77|19622.77|19627.64|19627.64|19627.74|19627.74|19622.29|19622.29|0
1713790200000|2024-04-22 12:50:00|19627.72|19627.72|19635.54|19635.54|19635.55|19635.55|19627.72|19627.72|0
1713790500000|2024-04-22 12:55:00|19635.48|19635.48|19638.53|19638.53|19638.6|19638.6|19634.48|19634.48|0
1713790800000|2024-04-22 13:00:00|19638.31|19638.31|19648.78|19648.78|19649.39|19649.39|19638.04|19638.04|0
1713791100000|2024-04-22 13:05:00|19648.74|19648.74|19648.19|19648.19|19649.27|19649.27|19645.86|19645.86|0
1713791400000|2024-04-22 13:10:00|19648.02|19648.02|19649.3|19649.3|19650.61|19650.61|19644.74|19644.74|0
1713791700000|2024-04-22 13:15:00|19649.26|19649.26|19645.46|19645.46|19649.26|19649.26|19645.46|19645.46|0
1713792000000|2024-04-22 13:20:00|19645.61|19645.61|19637.72|19637.72|19645.8|19645.8|19637.47|19637.47|0
1713792300000|2024-04-22 13:25:00|19637.78|19637.78|19632.65|19632.65|19637.92|19637.92|19632.39|19632.39|0
1713792600000|2024-04-22 13:30:00|19632.93|19632.93|19623.21|19623.21|19637.99|19637.99|19623.08|19623.08|0
1713792900000|2024-04-22 13:35:00|19623.24|19623.24|19624.8|19624.8|19625.83|19625.83|19620.86|19620.86|0
1713793200000|2024-04-22 13:40:00|19624.91|19624.91|19623.97|19623.97|19624.91|19624.91|19618.25|19618.25|0
1713793500000|2024-04-22 13:45:00|19623.86|19623.86|19625.97|19625.97|19626.23|19626.23|19622.43|19622.43|0
1713793800000|2024-04-22 13:50:00|19626.21|19626.21|19622.9|19622.9|19626.7|19626.7|19622.9|19622.9|0
1713794100000|2024-04-22 13:55:00|19622.94|19622.94|19613.58|19613.58|19622.95|19622.95|19612.83|19612.83|0
1713794400000|2024-04-22 14:00:00|19613.49|19613.49|19621.22|19621.22|19621.41|19621.41|19612.45|19612.45|0
1713794700000|2024-04-22 14:05:00|19621.45|19621.45|19613.37|19613.37|19622.47|19622.47|19612.84|19612.84|0
1713795000000|2024-04-22 14:10:00|19613.48|19613.48|19619.88|19619.88|19620.3|19620.3|19613.31|19613.31|0
1713795300000|2024-04-22 14:15:00|19619.96|19619.96|19622.1|19622.1|19622.1|19622.1|19619.64|19619.64|0
1713795600000|2024-04-22 14:20:00|19622.24|19622.24|19609.83|19609.83|19622.5|19622.5|19609.38|19609.38|0
1713795900000|2024-04-22 14:25:00|19609.94|19609.94|19603.84|19603.84|19610.68|19610.68|19603.71|19603.71|0
1713796200000|2024-04-22 14:30:00|19603.57|19603.57|19606.54|19606.54|19606.86|19606.86|19600.02|19600.02|0
1713796500000|2024-04-22 14:35:00|19606.23|19606.23|19611.72|19611.72|19612.75|19612.75|19603.33|19603.33|0
1713796800000|2024-04-22 14:40:00|19611.55|19611.55|19621.81|19621.81|19621.93|19621.93|19610.72|19610.72|0
1713797100000|2024-04-22 14:45:00|19621.7|19621.7|19610.77|19610.77|19621.7|19621.7|19610.77|19610.77|0
1713797400000|2024-04-22 14:50:00|19610.72|19610.72|19600.73|19600.73|19610.72|19610.72|19600.68|19600.68|0
1713797700000|2024-04-22 14:55:00|19600.81|19600.81|19599.5|19599.5|19602.29|19602.29|19599.37|19599.37|0
1713798000000|2024-04-22 15:00:00|19599.46|19599.46|19598.33|19598.33|19600.5|19600.5|19597.47|19597.47|0
1713798300000|2024-04-22 15:05:00|19598.3|19598.3|19596.58|19596.58|19602.44|19602.44|19596.37|19596.37|0
1713798600000|2024-04-22 15:10:00|19596.42|19596.42|19597.21|19597.21|19598.22|19598.22|19595.55|19595.55|0
1713798900000|2024-04-22 15:15:00|19597.26|19597.26|19594.07|19594.07|19597.47|19597.47|19591.04|19591.04|0
1713799200000|2024-04-22 15:20:00|19594.15|19594.15|19596.44|19596.44|19597.34|19597.34|19593.28|19593.28|0
1713799500000|2024-04-22 15:25:00|19596.56|19596.56|19598.48|19598.48|19599|19599|19594.68|19594.68|0
1713856500000|2024-04-23 07:15:00|19644.11|19644.11|19660.42|19660.42|19660.61|19660.61|19644.11|19644.11|0
1713856800000|2024-04-23 07:20:00|19660.2|19660.2|19660.51|19660.51|19662.45|19662.45|19659.64|19659.64|0
1713857100000|2024-04-23 07:25:00|19660.33|19660.33|19660.7|19660.7|19660.77|19660.77|19657.6|19657.6|0
1713857400000|2024-04-23 07:30:00|19660.54|19660.54|19655.49|19655.49|19660.54|19660.54|19653.39|19653.39|0
1713857700000|2024-04-23 07:35:00|19655.38|19655.38|19657.64|19657.64|19657.98|19657.98|19650.54|19650.54|0
1713858000000|2024-04-23 07:40:00|19657.88|19657.88|19664.85|19664.85|19664.85|19664.85|19657.88|19657.88|0
1713858300000|2024-04-23 07:45:00|19664.96|19664.96|19667.18|19667.18|19667.23|19667.23|19662.73|19662.73|0
1713858600000|2024-04-23 07:50:00|19667.07|19667.07|19673.6|19673.6|19673.7|19673.7|19665.85|19665.85|0
1713858900000|2024-04-23 07:55:00|19673.76|19673.76|19687.77|19687.77|19689.33|19689.33|19673.37|19673.37|0
1713859200000|2024-04-23 08:00:00|19687.57|19687.57|19694.05|19694.05|19694.31|19694.31|19687.51|19687.51|0
1713859500000|2024-04-23 08:05:00|19694|19694|19685.94|19685.94|19694|19694|19685.94|19685.94|0
1713859800000|2024-04-23 08:10:00|19686.08|19686.08|19690.38|19690.38|19690.69|19690.69|19684.73|19684.73|0
1713860100000|2024-04-23 08:15:00|19690.52|19690.52|19694.27|19694.27|19694.27|19694.27|19689.6|19689.6|0
1713860400000|2024-04-23 08:20:00|19694.45|19694.45|19696.61|19696.61|19697.32|19697.32|19694.04|19694.04|0
1713860700000|2024-04-23 08:25:00|19696.52|19696.52|19690.22|19690.22|19696.57|19696.57|19690.22|19690.22|0
1713861000000|2024-04-23 08:30:00|19690.36|19690.36|19684.73|19684.73|19690.39|19690.39|19684.29|19684.29|0
1713861300000|2024-04-23 08:35:00|19684.87|19684.87|19682.26|19682.26|19684.95|19684.95|19682.26|19682.26|0
1713861600000|2024-04-23 08:40:00|19682.03|19682.03|19678.51|19678.51|19682.2|19682.2|19678.27|19678.27|0
1713861900000|2024-04-23 08:45:00|19678.43|19678.43|19675.94|19675.94|19679.18|19679.18|19675.76|19675.76|0
1713862200000|2024-04-23 08:50:00|19675.87|19675.87|19679.85|19679.85|19681.59|19681.59|19675.43|19675.43|0
1713862500000|2024-04-23 08:55:00|19679.91|19679.91|19679.1|19679.1|19681.49|19681.49|19678.82|19678.82|0
1713862800000|2024-04-23 09:00:00|19679.21|19679.21|19678.75|19678.75|19679.29|19679.29|19676.2|19676.2|0
1713863100000|2024-04-23 09:05:00|19678.86|19678.86|19676.38|19676.38|19680.5|19680.5|19675.39|19675.39|0
1713863400000|2024-04-23 09:10:00|19676.6|19676.6|19678.5|19678.5|19678.65|19678.65|19676.06|19676.06|0
1713863700000|2024-04-23 09:15:00|19678.42|19678.42|19678.34|19678.34|19680.37|19680.37|19676.21|19676.21|0
1713864000000|2024-04-23 09:20:00|19678.22|19678.22|19672.75|19672.75|19678.22|19678.22|19670.2|19670.2|0
1713864300000|2024-04-23 09:25:00|19672.58|19672.58|19676.71|19676.71|19676.71|19676.71|19671.02|19671.02|0
1713864600000|2024-04-23 09:30:00|19676.65|19676.65|19684.23|19684.23|19684.23|19684.23|19676.47|19676.47|0
1713864900000|2024-04-23 09:35:00|19684.07|19684.07|19688.62|19688.62|19689.76|19689.76|19683.78|19683.78|0
1713865200000|2024-04-23 09:40:00|19688.75|19688.75|19692.83|19692.83|19693.99|19693.99|19688.73|19688.73|0
1713865500000|2024-04-23 09:45:00|19692.88|19692.88|19696.92|19696.92|19697.28|19697.28|19691.71|19691.71|0
1713865800000|2024-04-23 09:50:00|19697.22|19697.22|19696.54|19696.54|19698.57|19698.57|19695.61|19695.61|0
1713866100000|2024-04-23 09:55:00|19696.5|19696.5|19698.87|19698.87|19698.87|19698.87|19696.5|19696.5|0
1713866400000|2024-04-23 10:00:00|19699.05|19699.05|19704.02|19704.02|19704.1|19704.1|19698.82|19698.82|0
1713866700000|2024-04-23 10:05:00|19703.98|19703.98|19708.54|19708.54|19709.21|19709.21|19703.93|19703.93|0
1713867000000|2024-04-23 10:10:00|19708.45|19708.45|19714.91|19714.91|19715|19715|19708.45|19708.45|0
1713867300000|2024-04-23 10:15:00|19714.96|19714.96|19722.37|19722.37|19722.8|19722.8|19714.81|19714.81|0
1713867600000|2024-04-23 10:20:00|19722.29|19722.29|19727.08|19727.08|19727.19|19727.19|19721.99|19721.99|0
1713867900000|2024-04-23 10:25:00|19727.19|19727.19|19726.23|19726.23|19730.57|19730.57|19726.23|19726.23|0
1713868200000|2024-04-23 10:30:00|19726.18|19726.18|19729.19|19729.19|19729.19|19729.19|19725.07|19725.07|0
1713868500000|2024-04-23 10:35:00|19729.24|19729.24|19727.65|19727.65|19730.58|19730.58|19727.54|19727.54|0
1713868800000|2024-04-23 10:40:00|19727.41|19727.41|19730.04|19730.04|19730.23|19730.23|19726.87|19726.87|0
1713869100000|2024-04-23 10:45:00|19729.89|19729.89|19737.31|19737.31|19737.39|19737.39|19729.89|19729.89|0
1713869400000|2024-04-23 10:50:00|19737.19|19737.19|19739.37|19739.37|19740.61|19740.61|19737.01|19737.01|0
1713869700000|2024-04-23 10:55:00|19739.39|19739.39|19738.85|19738.85|19740.15|19740.15|19738.19|19738.19|0
1713870000000|2024-04-23 11:00:00|19739.19|19739.19|19739.98|19739.98|19744.54|19744.54|19739.1|19739.1|0
1713870300000|2024-04-23 11:05:00|19739.78|19739.78|19735.89|19735.89|19740.72|19740.72|19735.69|19735.69|0
1713870600000|2024-04-23 11:10:00|19736.07|19736.07|19735|19735|19736.07|19736.07|19734.44|19734.44|0
1713870900000|2024-04-23 11:15:00|19734.92|19734.92|19730.5|19730.5|19735.33|19735.33|19728.7|19728.7|0
1713871200000|2024-04-23 11:20:00|19730.41|19730.41|19728.96|19728.96|19730.84|19730.84|19727.59|19727.59|0
1713871500000|2024-04-23 11:25:00|19729|19729|19725.81|19725.81|19729.17|19729.17|19725.24|19725.24|0
1713871800000|2024-04-23 11:30:00|19725.9|19725.9|19716.77|19716.77|19725.9|19725.9|19716.73|19716.73|0
1713872100000|2024-04-23 11:35:00|19716.94|19716.94|19712.29|19712.29|19716.97|19716.97|19712.14|19712.14|0
1713872400000|2024-04-23 11:40:00|19712.44|19712.44|19714.35|19714.35|19714.35|19714.35|19710.38|19710.38|0
1713872700000|2024-04-23 11:45:00|19714.53|19714.53|19700.2|19700.2|19715.06|19715.06|19700.2|19700.2|0
1713873000000|2024-04-23 11:50:00|19700.16|19700.16|19698.78|19698.78|19701.26|19701.26|19698.42|19698.42|0
1713873300000|2024-04-23 11:55:00|19698.94|19698.94|19695.39|19695.39|19699.25|19699.25|19695.36|19695.36|0
1713873600000|2024-04-23 12:00:00|19695.3|19695.3|19695.27|19695.27|19696.21|19696.21|19693.08|19693.08|0
1713873900000|2024-04-23 12:05:00|19695.31|19695.31|19692.19|19692.19|19695.4|19695.4|19692.19|19692.19|0
1713874200000|2024-04-23 12:10:00|19692.14|19692.14|19685.26|19685.26|19693.15|19693.15|19685.26|19685.26|0
1713874500000|2024-04-23 12:15:00|19685.35|19685.35|19675.88|19675.88|19685.41|19685.41|19675.41|19675.41|0
1713874800000|2024-04-23 12:20:00|19675.81|19675.81|19678.28|19678.28|19678.38|19678.38|19675.42|19675.42|0
1713875100000|2024-04-23 12:25:00|19678.38|19678.38|19681.24|19681.24|19681.9|19681.9|19678.32|19678.32|0
1713875400000|2024-04-23 12:30:00|19681.33|19681.33|19690.75|19690.75|19690.75|19690.75|19681.29|19681.29|0
1713875700000|2024-04-23 12:35:00|19690.81|19690.81|19701.66|19701.66|19701.66|19701.66|19690.81|19690.81|0
1713876000000|2024-04-23 12:40:00|19701.59|19701.59|19700.12|19700.12|19702.03|19702.03|19697.85|19697.85|0
1713876300000|2024-04-23 12:45:00|19700.26|19700.26|19696.72|19696.72|19700.54|19700.54|19696.14|19696.14|0
1713876600000|2024-04-23 12:50:00|19696.67|19696.67|19697.4|19697.4|19697.51|19697.51|19695.28|19695.28|0
1713876900000|2024-04-23 12:55:00|19697.45|19697.45|19697.63|19697.63|19697.89|19697.89|19696.3|19696.3|0
1713877200000|2024-04-23 13:00:00|19698|19698|19700.83|19700.83|19700.83|19700.83|19698|19698|0
1713877500000|2024-04-23 13:05:00|19700.74|19700.74|19700.63|19700.63|19700.8|19700.8|19698.56|19698.56|0
1713877800000|2024-04-23 13:10:00|19700.51|19700.51|19700.26|19700.26|19702.34|19702.34|19699.79|19699.79|0
1713878100000|2024-04-23 13:15:00|19700.14|19700.14|19696.64|19696.64|19700.76|19700.76|19696.45|19696.45|0
1713878400000|2024-04-23 13:20:00|19696.69|19696.69|19694.96|19694.96|19696.8|19696.8|19694.77|19694.77|0
1713878700000|2024-04-23 13:25:00|19694.88|19694.88|19695.94|19695.94|19696.93|19696.93|19694.73|19694.73|0
1713879000000|2024-04-23 13:30:00|19695.91|19695.91|19687.2|19687.2|19696.77|19696.77|19686.81|19686.81|0
1713879300000|2024-04-23 13:35:00|19687.06|19687.06|19690.08|19690.08|19690.08|19690.08|19682.97|19682.97|0
1713879600000|2024-04-23 13:40:00|19690|19690|19692.11|19692.11|19692.93|19692.93|19689.13|19689.13|0
1713879900000|2024-04-23 13:45:00|19692.2|19692.2|19711.72|19711.72|19711.76|19711.76|19692.2|19692.2|0
1713880200000|2024-04-23 13:50:00|19711.94|19711.94|19720.48|19720.48|19720.63|19720.63|19711.85|19711.85|0
1713880500000|2024-04-23 13:55:00|19720.61|19720.61|19722.21|19722.21|19722.24|19722.24|19718.18|19718.18|0
1713880800000|2024-04-23 14:00:00|19722.18|19722.18|19735.19|19735.19|19735.41|19735.41|19721.8|19721.8|0
1713881100000|2024-04-23 14:05:00|19735.22|19735.22|19737.39|19737.39|19741.22|19741.22|19734.99|19734.99|0
1713881400000|2024-04-23 14:10:00|19737.34|19737.34|19740.54|19740.54|19741.14|19741.14|19735.98|19735.98|0
1713881700000|2024-04-23 14:15:00|19740.44|19740.44|19743.62|19743.62|19743.94|19743.94|19739.86|19739.86|0
1713882000000|2024-04-23 14:20:00|19743.57|19743.57|19742.7|19742.7|19748.38|19748.38|19741.78|19741.78|0
1713882300000|2024-04-23 14:25:00|19742.66|19742.66|19751.81|19751.81|19752.27|19752.27|19742.64|19742.64|0
1713882600000|2024-04-23 14:30:00|19751.66|19751.66|19758.59|19758.59|19758.59|19758.59|19750.49|19750.49|0
1713882900000|2024-04-23 14:35:00|19758.62|19758.62|19760.69|19760.69|19761.08|19761.08|19756.07|19756.07|0
1713883200000|2024-04-23 14:40:00|19760.58|19760.58|19756.02|19756.02|19760.58|19760.58|19755.47|19755.47|0
1713883500000|2024-04-23 14:45:00|19756.06|19756.06|19760.17|19760.17|19760.43|19760.43|19755.2|19755.2|0
1713883800000|2024-04-23 14:50:00|19759.97|19759.97|19768.02|19768.02|19768.11|19768.11|19759.97|19759.97|0
1713884100000|2024-04-23 14:55:00|19768.07|19768.07|19768.05|19768.05|19771.49|19771.49|19768|19768|0
1713884400000|2024-04-23 15:00:00|19767.96|19767.96|19757.34|19757.34|19767.96|19767.96|19756.01|19756.01|0
1713884700000|2024-04-23 15:05:00|19757.41|19757.41|19757.66|19757.66|19758.45|19758.45|19756.42|19756.42|0
1713885000000|2024-04-23 15:10:00|19757.71|19757.71|19784.05|19784.05|19784.73|19784.73|19757.71|19757.71|0
1713885300000|2024-04-23 15:15:00|19784.12|19784.12|19787.88|19787.88|19789.13|19789.13|19784.12|19784.12|0
1713885600000|2024-04-23 15:20:00|19788.16|19788.16|19789.62|19789.62|19789.97|19789.97|19785.73|19785.73|0
1713885900000|2024-04-23 15:25:00|19789.5|19789.5|19783.79|19783.79|19790.79|19790.79|19782.84|19782.84|0
1713942900000|2024-04-24 07:15:00|19769.24|19769.24|19777.9|19777.9|19777.92|19777.92|19769.24|19769.24|0
1713943200000|2024-04-24 07:20:00|19777.84|19777.84|19796.6|19796.6|19796.91|19796.91|19777.84|19777.84|0
1713943500000|2024-04-24 07:25:00|19796.59|19796.59|19796.75|19796.75|19798.73|19798.73|19794.26|19794.26|0
1713943800000|2024-04-24 07:30:00|19796.49|19796.49|19800.22|19800.22|19800.78|19800.78|19793.51|19793.51|0
1713944100000|2024-04-24 07:35:00|19800.29|19800.29|19797.23|19797.23|19800.83|19800.83|19795.68|19795.68|0
1713944400000|2024-04-24 07:40:00|19797.39|19797.39|19798.02|19798.02|19798.91|19798.91|19796.52|19796.52|0
1713944700000|2024-04-24 07:45:00|19797.9|19797.9|19806.88|19806.88|19807.21|19807.21|19797.9|19797.9|0
1713945000000|2024-04-24 07:50:00|19806.7|19806.7|19808.55|19808.55|19809.15|19809.15|19804.88|19804.88|0
1713945300000|2024-04-24 07:55:00|19808.49|19808.49|19805.22|19805.22|19809.44|19809.44|19805.16|19805.16|0
1713945600000|2024-04-24 08:00:00|19805.08|19805.08|19811.34|19811.34|19813.68|19813.68|19804.11|19804.11|0
1713945900000|2024-04-24 08:05:00|19811.15|19811.15|19810.12|19810.12|19811.22|19811.22|19806.42|19806.42|0
1713946200000|2024-04-24 08:10:00|19810.68|19810.68|19816.88|19816.88|19816.96|19816.96|19810.31|19810.31|0
1713946500000|2024-04-24 08:15:00|19816.8|19816.8|19812.82|19812.82|19817.83|19817.83|19812.82|19812.82|0
1713946800000|2024-04-24 08:20:00|19812.6|19812.6|19803.98|19803.98|19812.74|19812.74|19803.79|19803.79|0
1713947100000|2024-04-24 08:25:00|19804.02|19804.02|19796.77|19796.77|19804.44|19804.44|19796.77|19796.77|0
1713947400000|2024-04-24 08:30:00|19796.95|19796.95|19795.37|19795.37|19798.07|19798.07|19795.37|19795.37|0
1713947700000|2024-04-24 08:35:00|19795.77|19795.77|19797.09|19797.09|19797.49|19797.49|19795.33|19795.33|0
1713948000000|2024-04-24 08:40:00|19797.19|19797.19|19799.58|19799.58|19799.83|19799.83|19796.26|19796.26|0
1713948300000|2024-04-24 08:45:00|19799.53|19799.53|19797.38|19797.38|19800.1|19800.1|19796.38|19796.38|0
1713948600000|2024-04-24 08:50:00|19797.51|19797.51|19795.57|19795.57|19797.77|19797.77|19795.42|19795.42|0
1713948900000|2024-04-24 08:55:00|19795.46|19795.46|19787.31|19787.31|19795.87|19795.87|19787.11|19787.11|0
1713949200000|2024-04-24 09:00:00|19787.23|19787.23|19789.2|19789.2|19790.23|19790.23|19785.9|19785.9|0
1713949500000|2024-04-24 09:05:00|19789.07|19789.07|19786.23|19786.23|19790.06|19790.06|19786.23|19786.23|0
1713949800000|2024-04-24 09:10:00|19786.19|19786.19|19785.75|19785.75|19786.19|19786.19|19783.97|19783.97|0
1713950100000|2024-04-24 09:15:00|19785.59|19785.59|19789.02|19789.02|19789.77|19789.77|19785.59|19785.59|0
1713950400000|2024-04-24 09:20:00|19789.06|19789.06|19781.78|19781.78|19789.24|19789.24|19780.86|19780.86|0
1713950700000|2024-04-24 09:25:00|19781.62|19781.62|19782.6|19782.6|19782.97|19782.97|19781.01|19781.01|0
1713951000000|2024-04-24 09:30:00|19782.58|19782.58|19790.44|19790.44|19790.44|19790.44|19782.58|19782.58|0
1713951300000|2024-04-24 09:35:00|19790.34|19790.34|19798.58|19798.58|19798.58|19798.58|19790.34|19790.34|0
1713951600000|2024-04-24 09:40:00|19798.48|19798.48|19798.75|19798.75|19799.52|19799.52|19798.23|19798.23|0
1713951900000|2024-04-24 09:45:00|19798.66|19798.66|19799.53|19799.53|19799.77|19799.77|19797.4|19797.4|0
1713952200000|2024-04-24 09:50:00|19799.56|19799.56|19801.7|19801.7|19802.05|19802.05|19799.56|19799.56|0
1713952500000|2024-04-24 09:55:00|19801.53|19801.53|19804.94|19804.94|19805.9|19805.9|19801.53|19801.53|0
1713952800000|2024-04-24 10:00:00|19804.84|19804.84|19806.92|19806.92|19807.61|19807.61|19804.48|19804.48|0
1713953100000|2024-04-24 10:05:00|19807.01|19807.01|19804.8|19804.8|19807.63|19807.63|19804.49|19804.49|0
1713953400000|2024-04-24 10:10:00|19804.75|19804.75|19802.98|19802.98|19804.75|19804.75|19802.9|19802.9|0
1713953700000|2024-04-24 10:15:00|19802.83|19802.83|19804.7|19804.7|19804.7|19804.7|19801.12|19801.12|0
1713954000000|2024-04-24 10:20:00|19804|19804|19801.68|19801.68|19804.16|19804.16|19801.56|19801.56|0
1713954300000|2024-04-24 10:25:00|19801.57|19801.57|19801.42|19801.42|19803.29|19803.29|19800.89|19800.89|0
1713954600000|2024-04-24 10:30:00|19801.25|19801.25|19799.37|19799.37|19801.66|19801.66|19799.33|19799.33|0
1713954900000|2024-04-24 10:35:00|19799.21|19799.21|19797.43|19797.43|19799.39|19799.39|19796.38|19796.38|0
1713955200000|2024-04-24 10:40:00|19797.2|19797.2|19798.28|19798.28|19798.45|19798.45|19796.16|19796.16|0
1713955500000|2024-04-24 10:45:00|19798.66|19798.66|19802.35|19802.35|19802.35|19802.35|19798.23|19798.23|0
1713955800000|2024-04-24 10:50:00|19802.27|19802.27|19806.06|19806.06|19806.24|19806.24|19802.18|19802.18|0
1713956100000|2024-04-24 10:55:00|19806.29|19806.29|19801.5|19801.5|19806.29|19806.29|19801.5|19801.5|0
1713956400000|2024-04-24 11:00:00|19801.29|19801.29|19798.25|19798.25|19801.82|19801.82|19798.19|19798.19|0
1713956700000|2024-04-24 11:05:00|19798.33|19798.33|19796.3|19796.3|19798.33|19798.33|19795.92|19795.92|0
1713957000000|2024-04-24 11:10:00|19796.34|19796.34|19799.05|19799.05|19799.13|19799.13|19796.34|19796.34|0
1713957300000|2024-04-24 11:15:00|19799.14|19799.14|19799.02|19799.02|19799.92|19799.92|19798.51|19798.51|0
1713957600000|2024-04-24 11:20:00|19799.37|19799.37|19800.88|19800.88|19801.42|19801.42|19798.61|19798.61|0
1713957900000|2024-04-24 11:25:00|19800.81|19800.81|19803.02|19803.02|19803.48|19803.48|19800.09|19800.09|0
1713958200000|2024-04-24 11:30:00|19803.07|19803.07|19805.81|19805.81|19806.42|19806.42|19801.63|19801.63|0
1713958500000|2024-04-24 11:35:00|19805.91|19805.91|19806.01|19806.01|19806.81|19806.81|19805.43|19805.43|0
1713958800000|2024-04-24 11:40:00|19805.94|19805.94|19805.64|19805.64|19806.84|19806.84|19805.1|19805.1|0
1713959100000|2024-04-24 11:45:00|19805.47|19805.47|19802.75|19802.75|19805.59|19805.59|19802.66|19802.66|0
1713959400000|2024-04-24 11:50:00|19802.77|19802.77|19801.53|19801.53|19803.1|19803.1|19801.13|19801.13|0
1713959700000|2024-04-24 11:55:00|19801.36|19801.36|19801.65|19801.65|19802.94|19802.94|19801.36|19801.36|0
1713960000000|2024-04-24 12:00:00|19801.56|19801.56|19796.52|19796.52|19801.81|19801.81|19796.12|19796.12|0
1713960300000|2024-04-24 12:05:00|19796.42|19796.42|19794.94|19794.94|19796.42|19796.42|19793.56|19793.56|0
1713960600000|2024-04-24 12:10:00|19795.02|19795.02|19795.93|19795.93|19797.26|19797.26|19794.83|19794.83|0
1713960900000|2024-04-24 12:15:00|19796.1|19796.1|19794.68|19794.68|19796.16|19796.16|19794.01|19794.01|0
1713961200000|2024-04-24 12:20:00|19794.61|19794.61|19801.04|19801.04|19801.04|19801.04|19794.61|19794.61|0
1713961500000|2024-04-24 12:25:00|19801.49|19801.49|19804.76|19804.76|19805.19|19805.19|19801.49|19801.49|0
1713961800000|2024-04-24 12:30:00|19804.71|19804.71|19805.97|19805.97|19808.64|19808.64|19804.63|19804.63|0
1713962100000|2024-04-24 12:35:00|19805.82|19805.82|19796.06|19796.06|19806.08|19806.08|19796.01|19796.01|0
1713962400000|2024-04-24 12:40:00|19796.37|19796.37|19783.77|19783.77|19796.6|19796.6|19783.68|19783.68|0
1713962700000|2024-04-24 12:45:00|19783.65|19783.65|19773.54|19773.54|19783.65|19783.65|19773.5|19773.5|0
1713963000000|2024-04-24 12:50:00|19773.51|19773.51|19771.96|19771.96|19773.6|19773.6|19771.29|19771.29|0
1713963300000|2024-04-24 12:55:00|19771.85|19771.85|19772.97|19772.97|19773.47|19773.47|19769.96|19769.96|0
1713963600000|2024-04-24 13:00:00|19772.9|19772.9|19765.84|19765.84|19772.9|19772.9|19765.45|19765.45|0
1713963900000|2024-04-24 13:05:00|19765.61|19765.61|19765.31|19765.31|19765.94|19765.94|19763.29|19763.29|0
1713964200000|2024-04-24 13:10:00|19765.36|19765.36|19766.21|19766.21|19767.16|19767.16|19765.18|19765.18|0
1713964500000|2024-04-24 13:15:00|19766.16|19766.16|19768.7|19768.7|19770.11|19770.11|19765.35|19765.35|0
1713964800000|2024-04-24 13:20:00|19768.62|19768.62|19769.2|19769.2|19769.32|19769.32|19765.91|19765.91|0
1713965100000|2024-04-24 13:25:00|19769.07|19769.07|19773.6|19773.6|19773.6|19773.6|19767.07|19767.07|0
1713965400000|2024-04-24 13:30:00|19773.51|19773.51|19755.78|19755.78|19775.26|19775.26|19753.03|19753.03|0
1713965700000|2024-04-24 13:35:00|19755.82|19755.82|19763.62|19763.62|19766.84|19766.84|19755.78|19755.78|0
1713966000000|2024-04-24 13:40:00|19763.55|19763.55|19769.55|19769.55|19769.55|19769.55|19762.89|19762.89|0
1713966300000|2024-04-24 13:45:00|19769.76|19769.76|19766.44|19766.44|19769.76|19769.76|19765.55|19765.55|0
1713966600000|2024-04-24 13:50:00|19766.57|19766.57|19762.04|19762.04|19767.21|19767.21|19761.17|19761.17|0
1713966900000|2024-04-24 13:55:00|19762.26|19762.26|19761.29|19761.29|19763.02|19763.02|19759.98|19759.98|0
1713967200000|2024-04-24 14:00:00|19761.4|19761.4|19764.12|19764.12|19764.67|19764.67|19760.65|19760.65|0
1713967500000|2024-04-24 14:05:00|19764.26|19764.26|19766.9|19766.9|19767.02|19767.02|19763.67|19763.67|0
1713967800000|2024-04-24 14:10:00|19766.86|19766.86|19750.29|19750.29|19768.07|19768.07|19750.29|19750.29|0
1713968100000|2024-04-24 14:15:00|19750.07|19750.07|19744.5|19744.5|19750.12|19750.12|19744.32|19744.32|0
1713968400000|2024-04-24 14:20:00|19744.47|19744.47|19743.79|19743.79|19745.45|19745.45|19742.18|19742.18|0
1713968700000|2024-04-24 14:25:00|19743.86|19743.86|19746.19|19746.19|19747.29|19747.29|19743.75|19743.75|0
1713969000000|2024-04-24 14:30:00|19746.25|19746.25|19741.97|19741.97|19748.4|19748.4|19741.57|19741.57|0
1713969300000|2024-04-24 14:35:00|19742.02|19742.02|19732.89|19732.89|19742.09|19742.09|19732.73|19732.73|0
1713969600000|2024-04-24 14:40:00|19732.85|19732.85|19718.34|19718.34|19732.94|19732.94|19718.28|19718.28|0
1713969900000|2024-04-24 14:45:00|19718.3|19718.3|19719.15|19719.15|19719.21|19719.21|19713.74|19713.74|0
1713970200000|2024-04-24 14:50:00|19719.04|19719.04|19712.96|19712.96|19720.01|19720.01|19712.76|19712.76|0
1713970500000|2024-04-24 14:55:00|19712.85|19712.85|19709.98|19709.98|19714.19|19714.19|19709.98|19709.98|0
1713970800000|2024-04-24 15:00:00|19710.21|19710.21|19704.18|19704.18|19712.43|19712.43|19703.84|19703.84|0
1713971100000|2024-04-24 15:05:00|19703.86|19703.86|19701.02|19701.02|19705.21|19705.21|19699.74|19699.74|0
1713971400000|2024-04-24 15:10:00|19701.09|19701.09|19706.16|19706.16|19706.7|19706.7|19697.62|19697.62|0
1713971700000|2024-04-24 15:15:00|19706.5|19706.5|19706.05|19706.05|19706.87|19706.87|19703.12|19703.12|0
1713972000000|2024-04-24 15:20:00|19705.94|19705.94|19710.64|19710.64|19710.76|19710.76|19702.35|19702.35|0
1713972300000|2024-04-24 15:25:00|19710.86|19710.86|19724.05|19724.05|19725.36|19725.36|19710.56|19710.56|0
1714029300000|2024-04-25 07:15:00|19628.15|19628.15|19622.8|19622.8|19628.42|19628.42|19622.2|19622.2|0
1714029600000|2024-04-25 07:20:00|19622.83|19622.83|19608.9|19608.9|19622.83|19622.83|19608.56|19608.56|0
1714029900000|2024-04-25 07:25:00|19609.03|19609.03|19603.34|19603.34|19610.14|19610.14|19603.29|19603.29|0
1714030200000|2024-04-25 07:30:00|19603.6|19603.6|19610.19|19610.19|19610.19|19610.19|19603.53|19603.53|0
1714030500000|2024-04-25 07:35:00|19610.11|19610.11|19614.68|19614.68|19615.54|19615.54|19610.03|19610.03|0
1714030800000|2024-04-25 07:40:00|19615.04|19615.04|19619.44|19619.44|19619.72|19619.72|19614.79|19614.79|0
1714031100000|2024-04-25 07:45:00|19619.21|19619.21|19621.14|19621.14|19622.1|19622.1|19617.91|19617.91|0
1714031400000|2024-04-25 07:50:00|19620.82|19620.82|19620.87|19620.87|19622.96|19622.96|19620.13|19620.13|0
1714031700000|2024-04-25 07:55:00|19620.52|19620.52|19631.84|19631.84|19631.89|19631.89|19620.28|19620.28|0
1714032000000|2024-04-25 08:00:00|19631.67|19631.67|19644.12|19644.12|19644.3|19644.3|19631.67|19631.67|0
1714032300000|2024-04-25 08:05:00|19643.92|19643.92|19653.79|19653.79|19653.79|19653.79|19643.92|19643.92|0
1714032600000|2024-04-25 08:10:00|19653.91|19653.91|19672.88|19672.88|19673.05|19673.05|19653.91|19653.91|0
1714032900000|2024-04-25 08:15:00|19673.04|19673.04|19689.29|19689.29|19689.68|19689.68|19672.82|19672.82|0
1714033200000|2024-04-25 08:20:00|19689.2|19689.2|19701.43|19701.43|19701.43|19701.43|19688.59|19688.59|0
1714033500000|2024-04-25 08:25:00|19701.09|19701.09|19705.37|19705.37|19705.61|19705.61|19700.73|19700.73|0
1714033800000|2024-04-25 08:30:00|19705.43|19705.43|19710.46|19710.46|19710.84|19710.84|19705.34|19705.34|0
1714034100000|2024-04-25 08:35:00|19710.49|19710.49|19719.64|19719.64|19719.64|19719.64|19710.08|19710.08|0
1714034400000|2024-04-25 08:40:00|19719.53|19719.53|19721.32|19721.32|19727.75|19727.75|19719.19|19719.19|0
1714034700000|2024-04-25 08:45:00|19721.61|19721.61|19718.75|19718.75|19721.61|19721.61|19716.17|19716.17|0
1714035000000|2024-04-25 08:50:00|19718.71|19718.71|19725.23|19725.23|19725.33|19725.33|19718.68|19718.68|0
1714035300000|2024-04-25 08:55:00|19725.34|19725.34|19728.32|19728.32|19728.4|19728.4|19725.01|19725.01|0
1714035600000|2024-04-25 09:00:00|19728.53|19728.53|19726.51|19726.51|19729.31|19729.31|19725.63|19725.63|0
1714035900000|2024-04-25 09:05:00|19726.92|19726.92|19724.5|19724.5|19727.35|19727.35|19723.04|19723.04|0
1714036200000|2024-04-25 09:10:00|19724.69|19724.69|19721.53|19721.53|19725.13|19725.13|19719.84|19719.84|0
1714036500000|2024-04-25 09:15:00|19721.43|19721.43|19722.89|19722.89|19724.71|19724.71|19721.15|19721.15|0
1714036800000|2024-04-25 09:20:00|19722.59|19722.59|19723.78|19723.78|19723.78|19723.78|19720.64|19720.64|0
1714037100000|2024-04-25 09:25:00|19724|19724|19725.48|19725.48|19725.54|19725.54|19722.65|19722.65|0
1714037400000|2024-04-25 09:30:00|19725.36|19725.36|19729.34|19729.34|19730.74|19730.74|19725.24|19725.24|0
1714037700000|2024-04-25 09:35:00|19729.04|19729.04|19725.37|19725.37|19729.68|19729.68|19725.37|19725.37|0
1714038000000|2024-04-25 09:40:00|19725.28|19725.28|19727.17|19727.17|19727.33|19727.33|19724.72|19724.72|0
1714038300000|2024-04-25 09:45:00|19726.98|19726.98|19727.74|19727.74|19728.33|19728.33|19725.63|19725.63|0
1714038600000|2024-04-25 09:50:00|19727.7|19727.7|19727.88|19727.88|19730.42|19730.42|19727.37|19727.37|0
1714038900000|2024-04-25 09:55:00|19727.74|19727.74|19725.77|19725.77|19728.22|19728.22|19725.77|19725.77|0
1714039200000|2024-04-25 10:00:00|19725.39|19725.39|19722.23|19722.23|19725.79|19725.79|19722.23|19722.23|0
1714039500000|2024-04-25 10:05:00|19722.19|19722.19|19724.95|19724.95|19726.17|19726.17|19721.97|19721.97|0
1714039800000|2024-04-25 10:10:00|19724.87|19724.87|19718.9|19718.9|19725.03|19725.03|19718.9|19718.9|0
1714040100000|2024-04-25 10:15:00|19718.98|19718.98|19713.17|19713.17|19718.98|19718.98|19712.71|19712.71|0
1714040400000|2024-04-25 10:20:00|19712.98|19712.98|19704.92|19704.92|19713.01|19713.01|19704.92|19704.92|0
1714040700000|2024-04-25 10:25:00|19705.01|19705.01|19700.75|19700.75|19705.01|19705.01|19700.31|19700.31|0
1714041000000|2024-04-25 10:30:00|19701.06|19701.06|19704.65|19704.65|19704.77|19704.77|19700.48|19700.48|0
1714041300000|2024-04-25 10:35:00|19704.59|19704.59|19702.31|19702.31|19704.95|19704.95|19701.95|19701.95|0
1714041600000|2024-04-25 10:40:00|19702.23|19702.23|19695.99|19695.99|19702.23|19702.23|19695.04|19695.04|0
1714041900000|2024-04-25 10:45:00|19695.9|19695.9|19690.59|19690.59|19696.15|19696.15|19690.59|19690.59|0
1714042200000|2024-04-25 10:50:00|19690.49|19690.49|19690.73|19690.73|19691.31|19691.31|19688.94|19688.94|0
1714042500000|2024-04-25 10:55:00|19690.62|19690.62|19694.42|19694.42|19694.64|19694.64|19690.03|19690.03|0
1714042800000|2024-04-25 11:00:00|19694.75|19694.75|19697.33|19697.33|19697.43|19697.43|19693.61|19693.61|0
1714043100000|2024-04-25 11:05:00|19697.43|19697.43|19699.07|19699.07|19699.44|19699.44|19697.4|19697.4|0
1714043400000|2024-04-25 11:10:00|19698.99|19698.99|19708.08|19708.08|19708.08|19708.08|19698.88|19698.88|0
1714043700000|2024-04-25 11:15:00|19708.37|19708.37|19714.98|19714.98|19715.16|19715.16|19708.37|19708.37|0
1714044000000|2024-04-25 11:20:00|19714.92|19714.92|19711.09|19711.09|19714.92|19714.92|19711.09|19711.09|0
1714044300000|2024-04-25 11:25:00|19711.4|19711.4|19709.53|19709.53|19712.61|19712.61|19709.46|19709.46|0
1714044600000|2024-04-25 11:30:00|19709.41|19709.41|19707.8|19707.8|19709.74|19709.74|19707.51|19707.51|0
1714044900000|2024-04-25 11:35:00|19707.61|19707.61|19712.48|19712.48|19712.59|19712.59|19707.61|19707.61|0
1714045200000|2024-04-25 11:40:00|19712.65|19712.65|19717.83|19717.83|19717.83|19717.83|19712.65|19712.65|0
1714045500000|2024-04-25 11:45:00|19717.88|19717.88|19722.3|19722.3|19722.86|19722.86|19716.26|19716.26|0
1714045800000|2024-04-25 11:50:00|19722.35|19722.35|19725.29|19725.29|19725.34|19725.34|19722.08|19722.08|0
1714046100000|2024-04-25 11:55:00|19725.06|19725.06|19730.12|19730.12|19730.49|19730.49|19725.06|19725.06|0
1714046400000|2024-04-25 12:00:00|19730.02|19730.02|19731.02|19731.02|19733.11|19733.11|19729.32|19729.32|0
1714046700000|2024-04-25 12:05:00|19731.14|19731.14|19742.24|19742.24|19742.77|19742.77|19731.14|19731.14|0
1714047000000|2024-04-25 12:10:00|19742.47|19742.47|19742.05|19742.05|19742.96|19742.96|19740.41|19740.41|0
1714047300000|2024-04-25 12:15:00|19742.21|19742.21|19745.47|19745.47|19745.65|19745.65|19742.21|19742.21|0
1714047600000|2024-04-25 12:20:00|19745.38|19745.38|19741.21|19741.21|19745.49|19745.49|19741.21|19741.21|0
1714047900000|2024-04-25 12:25:00|19741|19741|19735.21|19735.21|19741|19741|19735.21|19735.21|0
1714048200000|2024-04-25 12:30:00|19735.06|19735.06|19702.96|19702.96|19735.79|19735.79|19702.2|19702.2|0
1714048500000|2024-04-25 12:35:00|19703|19703|19697.77|19697.77|19705.3|19705.3|19697.77|19697.77|0
1714048800000|2024-04-25 12:40:00|19697.7|19697.7|19683.24|19683.24|19697.7|19697.7|19683.1|19683.1|0
1714049100000|2024-04-25 12:45:00|19683.2|19683.2|19665.33|19665.33|19683.28|19683.28|19665.13|19665.13|0
1714049400000|2024-04-25 12:50:00|19665.1|19665.1|19654.14|19654.14|19665.1|19665.1|19653.83|19653.83|0
1714049700000|2024-04-25 12:55:00|19653.97|19653.97|19651.35|19651.35|19654.68|19654.68|19646.72|19646.72|0
1714050000000|2024-04-25 13:00:00|19651.43|19651.43|19647.66|19647.66|19653.05|19653.05|19647.06|19647.06|0
1714050300000|2024-04-25 13:05:00|19647.83|19647.83|19633.04|19633.04|19647.83|19647.83|19632.97|19632.97|0
1714050600000|2024-04-25 13:10:00|19632.98|19632.98|19617.13|19617.13|19633.5|19633.5|19614.93|19614.93|0
1714050900000|2024-04-25 13:15:00|19617.28|19617.28|19610.37|19610.37|19617.83|19617.83|19609.8|19609.8|0
1714051200000|2024-04-25 13:20:00|19610.21|19610.21|19604.52|19604.52|19610.21|19610.21|19604.31|19604.31|0
1714051500000|2024-04-25 13:25:00|19604.49|19604.49|19603.4|19603.4|19605.27|19605.27|19603.37|19603.37|0
1714051800000|2024-04-25 13:30:00|19603.33|19603.33|19580.43|19580.43|19603.38|19603.38|19580.43|19580.43|0
1714052100000|2024-04-25 13:35:00|19580.33|19580.33|19557.91|19557.91|19580.39|19580.39|19557.16|19557.16|0
1714052400000|2024-04-25 13:40:00|19557.86|19557.86|19567.6|19567.6|19567.66|19567.66|19549.43|19549.43|0
1714052700000|2024-04-25 13:45:00|19567.32|19567.32|19560.07|19560.07|19570.2|19570.2|19559.02|19559.02|0
1714053000000|2024-04-25 13:50:00|19560.34|19560.34|19555.53|19555.53|19561.52|19561.52|19554.7|19554.7|0
1714053300000|2024-04-25 13:55:00|19555.45|19555.45|19558.56|19558.56|19559.31|19559.31|19547.9|19547.9|0
1714053600000|2024-04-25 14:00:00|19558.73|19558.73|19546.25|19546.25|19559.23|19559.23|19544.76|19544.76|0
1714053900000|2024-04-25 14:05:00|19546.2|19546.2|19558.82|19558.82|19559.05|19559.05|19546.16|19546.16|0
1714054200000|2024-04-25 14:10:00|19558.79|19558.79|19572.47|19572.47|19572.59|19572.59|19558.79|19558.79|0
1714054500000|2024-04-25 14:15:00|19572.58|19572.58|19580.38|19580.38|19580.45|19580.45|19570.87|19570.87|0
1714054800000|2024-04-25 14:20:00|19580.8|19580.8|19592.96|19592.96|19592.96|19592.96|19580.7|19580.7|0
1714055100000|2024-04-25 14:25:00|19592.87|19592.87|19600.42|19600.42|19603.25|19603.25|19592.87|19592.87|0
1714055400000|2024-04-25 14:30:00|19600.39|19600.39|19590.21|19590.21|19605.43|19605.43|19590.21|19590.21|0
1714055700000|2024-04-25 14:35:00|19590.1|19590.1|19588.1|19588.1|19590.1|19590.1|19584.65|19584.65|0
1714056000000|2024-04-25 14:40:00|19588.22|19588.22|19583.17|19583.17|19589.84|19589.84|19579.85|19579.85|0
1714056300000|2024-04-25 14:45:00|19583.26|19583.26|19587.42|19587.42|19590.6|19590.6|19582.43|19582.43|0
1714056600000|2024-04-25 14:50:00|19587.53|19587.53|19585.87|19585.87|19589.68|19589.68|19585.87|19585.87|0
1714056900000|2024-04-25 14:55:00|19585.99|19585.99|19588.28|19588.28|19588.75|19588.75|19583.75|19583.75|0
1714057200000|2024-04-25 15:00:00|19587.9|19587.9|19594.33|19594.33|19595.03|19595.03|19586.81|19586.81|0
1714057500000|2024-04-25 15:05:00|19594.43|19594.43|19594.37|19594.37|19594.62|19594.62|19591.99|19591.99|0
1714057800000|2024-04-25 15:10:00|19594.6|19594.6|19606.43|19606.43|19606.76|19606.76|19593.93|19593.93|0
1714058100000|2024-04-25 15:15:00|19606.21|19606.21|19596.89|19596.89|19606.64|19606.64|19594.31|19594.31|0
1714058400000|2024-04-25 15:20:00|19597.01|19597.01|19596.06|19596.06|19597.55|19597.55|19594.06|19594.06|0
1714058700000|2024-04-25 15:25:00|19595.93|19595.93|19591.15|19591.15|19596.05|19596.05|19589.94|19589.94|0
1714115700000|2024-04-26 07:15:00|19689.16|19689.16|19705.12|19705.12|19705.55|19705.55|19688.31|19688.31|0
1714116000000|2024-04-26 07:20:00|19705.94|19705.94|19717.77|19717.77|19717.77|19717.77|19703.55|19703.55|0
1714116300000|2024-04-26 07:25:00|19717.89|19717.89|19722.83|19722.83|19723.13|19723.13|19716.75|19716.75|0
1714116600000|2024-04-26 07:30:00|19722.84|19722.84|19730.94|19730.94|19731.01|19731.01|19721.4|19721.4|0
1714116900000|2024-04-26 07:35:00|19731.2|19731.2|19739.19|19739.19|19740.7|19740.7|19731.2|19731.2|0
1714117200000|2024-04-26 07:40:00|19739.47|19739.47|19748.28|19748.28|19749.49|19749.49|19739.31|19739.31|0
1714117500000|2024-04-26 07:45:00|19748.04|19748.04|19752.2|19752.2|19752.78|19752.78|19746.12|19746.12|0
1714117800000|2024-04-26 07:50:00|19752.05|19752.05|19753.74|19753.74|19753.74|19753.74|19749.95|19749.95|0
1714118100000|2024-04-26 07:55:00|19753.72|19753.72|19752.46|19752.46|19754.65|19754.65|19751.77|19751.77|0
1714118400000|2024-04-26 08:00:00|19752.43|19752.43|19756.5|19756.5|19757.3|19757.3|19750.67|19750.67|0
1714118700000|2024-04-26 08:05:00|19756.45|19756.45|19786.23|19786.23|19786.27|19786.27|19756.24|19756.24|0
1714119000000|2024-04-26 08:10:00|19786.56|19786.56|19802.08|19802.08|19802.46|19802.46|19786.56|19786.56|0
1714119300000|2024-04-26 08:15:00|19802.03|19802.03|19801.81|19801.81|19804.71|19804.71|19800.21|19800.21|0
1714119600000|2024-04-26 08:20:00|19802.08|19802.08|19798.27|19798.27|19803.64|19803.64|19797.65|19797.65|0
1714119900000|2024-04-26 08:25:00|19798.37|19798.37|19796.37|19796.37|19798.69|19798.69|19795.26|19795.26|0
1714120200000|2024-04-26 08:30:00|19796.31|19796.31|19812.32|19812.32|19813.53|19813.53|19796.26|19796.26|0
1714120500000|2024-04-26 08:35:00|19812.4|19812.4|19809.07|19809.07|19812.59|19812.59|19808.54|19808.54|0
1714120800000|2024-04-26 08:40:00|19808.91|19808.91|19810.8|19810.8|19811.87|19811.87|19807.79|19807.79|0
1714121100000|2024-04-26 08:45:00|19810.34|19810.34|19815.03|19815.03|19815.46|19815.46|19810.09|19810.09|0
1714121400000|2024-04-26 08:50:00|19815.08|19815.08|19812.61|19812.61|19815.85|19815.85|19812.32|19812.32|0
1714121700000|2024-04-26 08:55:00|19812.59|19812.59|19809.47|19809.47|19812.59|19812.59|19808.29|19808.29|0
1714122000000|2024-04-26 09:00:00|19809.45|19809.45|19808.63|19808.63|19810.23|19810.23|19807.64|19807.64|0
1714122300000|2024-04-26 09:05:00|19808.76|19808.76|19822.49|19822.49|19822.49|19822.49|19808.76|19808.76|0
1714122600000|2024-04-26 09:10:00|19822.55|19822.55|19827.26|19827.26|19827.39|19827.39|19820.62|19820.62|0
1714122900000|2024-04-26 09:15:00|19827.38|19827.38|19839.98|19839.98|19840.27|19840.27|19827.38|19827.38|0
1714123200000|2024-04-26 09:20:00|19840.11|19840.11|19840.92|19840.92|19841.63|19841.63|19839.54|19839.54|0
1714123500000|2024-04-26 09:25:00|19840.87|19840.87|19836.05|19836.05|19840.87|19840.87|19835.27|19835.27|0
1714123800000|2024-04-26 09:30:00|19835.71|19835.71|19835.42|19835.42|19835.71|19835.71|19832.39|19832.39|0
1714124100000|2024-04-26 09:35:00|19835.5|19835.5|19834.63|19834.63|19836.43|19836.43|19834.32|19834.32|0
1714124400000|2024-04-26 09:40:00|19834.57|19834.57|19830.32|19830.32|19834.57|19834.57|19829.32|19829.32|0
1714124700000|2024-04-26 09:45:00|19830.24|19830.24|19830.31|19830.31|19831.72|19831.72|19829.61|19829.61|0
1714125000000|2024-04-26 09:50:00|19830.16|19830.16|19831.13|19831.13|19831.57|19831.57|19830.02|19830.02|0
1714125300000|2024-04-26 09:55:00|19831.21|19831.21|19834.44|19834.44|19834.49|19834.49|19831.21|19831.21|0
1714125600000|2024-04-26 10:00:00|19834.52|19834.52|19827.46|19827.46|19835.42|19835.42|19827.46|19827.46|0
1714125900000|2024-04-26 10:05:00|19827.17|19827.17|19825.12|19825.12|19828.14|19828.14|19824.69|19824.69|0
1714126200000|2024-04-26 10:10:00|19825.21|19825.21|19822.17|19822.17|19825.49|19825.49|19822.09|19822.09|0
1714126500000|2024-04-26 10:15:00|19822.05|19822.05|19818.44|19818.44|19822.17|19822.17|19817.83|19817.83|0
1714126800000|2024-04-26 10:20:00|19818.21|19818.21|19822.35|19822.35|19822.35|19822.35|19817.85|19817.85|0
1714127100000|2024-04-26 10:25:00|19822.24|19822.24|19820.04|19820.04|19822.79|19822.79|19819.78|19819.78|0
1714127400000|2024-04-26 10:30:00|19819.91|19819.91|19816.98|19816.98|19819.91|19819.91|19814.44|19814.44|0
1714127700000|2024-04-26 10:35:00|19817.05|19817.05|19822.45|19822.45|19822.45|19822.45|19816.29|19816.29|0
1714128000000|2024-04-26 10:40:00|19822.54|19822.54|19828.83|19828.83|19829.7|19829.7|19821.95|19821.95|0
1714128300000|2024-04-26 10:45:00|19828.87|19828.87|19829.98|19829.98|19830.39|19830.39|19828.76|19828.76|0
1714128600000|2024-04-26 10:50:00|19829.94|19829.94|19822.11|19822.11|19830.11|19830.11|19821.93|19821.93|0
1714128900000|2024-04-26 10:55:00|19821.65|19821.65|19816.71|19816.71|19821.68|19821.68|19816.64|19816.64|0
1714129200000|2024-04-26 11:00:00|19816.48|19816.48|19815.82|19815.82|19816.98|19816.98|19814.73|19814.73|0
1714129500000|2024-04-26 11:05:00|19815.94|19815.94|19816.41|19816.41|19816.52|19816.52|19815.66|19815.66|0
1714129800000|2024-04-26 11:10:00|19816.28|19816.28|19814.9|19814.9|19816.29|19816.29|19814.68|19814.68|0
1714130100000|2024-04-26 11:15:00|19815.09|19815.09|19813.83|19813.83|19815.64|19815.64|19812.82|19812.82|0
1714130400000|2024-04-26 11:20:00|19813.88|19813.88|19814.23|19814.23|19815.97|19815.97|19813.87|19813.87|0
1714130700000|2024-04-26 11:25:00|19814.41|19814.41|19812.79|19812.79|19814.69|19814.69|19812.75|19812.75|0
1714131000000|2024-04-26 11:30:00|19812.5|19812.5|19815.92|19815.92|19817.98|19817.98|19812.2|19812.2|0
1714131300000|2024-04-26 11:35:00|19815.97|19815.97|19815.38|19815.38|19819.39|19819.39|19815.23|19815.23|0
1714131600000|2024-04-26 11:40:00|19815.36|19815.36|19814.91|19814.91|19815.36|19815.36|19811.74|19811.74|0
1714131900000|2024-04-26 11:45:00|19815.03|19815.03|19812.69|19812.69|19815.3|19815.3|19812.69|19812.69|0
1714132200000|2024-04-26 11:50:00|19812.63|19812.63|19809.58|19809.58|19813.36|19813.36|19809.45|19809.45|0
1714132500000|2024-04-26 11:55:00|19809.73|19809.73|19808.06|19808.06|19809.73|19809.73|19807.36|19807.36|0
1714132800000|2024-04-26 12:00:00|19808.07|19808.07|19808.21|19808.21|19810.8|19810.8|19807.96|19807.96|0
1714133100000|2024-04-26 12:05:00|19808.13|19808.13|19802.15|19802.15|19808.21|19808.21|19802.05|19802.05|0
1714133400000|2024-04-26 12:10:00|19802.02|19802.02|19796.82|19796.82|19802.02|19802.02|19796.69|19796.69|0
1714133700000|2024-04-26 12:15:00|19796.73|19796.73|19792.25|19792.25|19796.73|19796.73|19792.25|19792.25|0
1714134000000|2024-04-26 12:20:00|19792.21|19792.21|19791.46|19791.46|19792.76|19792.76|19790.91|19790.91|0
1714134300000|2024-04-26 12:25:00|19791.27|19791.27|19782.21|19782.21|19792.7|19792.7|19782.21|19782.21|0
1714134600000|2024-04-26 12:30:00|19781.67|19781.67|19826|19826|19840.83|19840.83|19781.61|19781.61|0
1714134900000|2024-04-26 12:35:00|19825.82|19825.82|19827.13|19827.13|19827.13|19827.13|19821.21|19821.21|0
1714135200000|2024-04-26 12:40:00|19827.29|19827.29|19816.1|19816.1|19827.94|19827.94|19815.96|19815.96|0
1714135500000|2024-04-26 12:45:00|19816.05|19816.05|19793.2|19793.2|19816.5|19816.5|19793.2|19793.2|0
1714135800000|2024-04-26 12:50:00|19793.37|19793.37|19781.04|19781.04|19794.38|19794.38|19780.68|19780.68|0
1714136100000|2024-04-26 12:55:00|19781.21|19781.21|19784.8|19784.8|19784.8|19784.8|19780.95|19780.95|0
1714136400000|2024-04-26 13:00:00|19785.1|19785.1|19790.99|19790.99|19793.86|19793.86|19785.1|19785.1|0
1714136700000|2024-04-26 13:05:00|19791.22|19791.22|19788.16|19788.16|19791.27|19791.27|19787.1|19787.1|0
1714137000000|2024-04-26 13:10:00|19788.04|19788.04|19785.79|19785.79|19790.29|19790.29|19785.66|19785.66|0
1714137300000|2024-04-26 13:15:00|19785.78|19785.78|19784.89|19784.89|19785.78|19785.78|19783.13|19783.13|0
1714137600000|2024-04-26 13:20:00|19784.76|19784.76|19787.47|19787.47|19787.47|19787.47|19783.46|19783.46|0
1714137900000|2024-04-26 13:25:00|19787.43|19787.43|19785.45|19785.45|19791.45|19791.45|19785.45|19785.45|0
1714138200000|2024-04-26 13:30:00|19785.38|19785.38|19782.3|19782.3|19787.07|19787.07|19780.75|19780.75|0
1714138500000|2024-04-26 13:35:00|19782.02|19782.02|19795.38|19795.38|19795.38|19795.38|19781.53|19781.53|0
1714138800000|2024-04-26 13:40:00|19796.19|19796.19|19801.33|19801.33|19801.6|19801.6|19794.97|19794.97|0
1714139100000|2024-04-26 13:45:00|19801.59|19801.59|19810.08|19810.08|19810.23|19810.23|19800.99|19800.99|0
1714139400000|2024-04-26 13:50:00|19810.62|19810.62|19823.87|19823.87|19824.8|19824.8|19810.62|19810.62|0
1714139700000|2024-04-26 13:55:00|19823.82|19823.82|19826.02|19826.02|19826.62|19826.62|19823.46|19823.46|0
1714140000000|2024-04-26 14:00:00|19826.19|19826.19|19830.41|19830.41|19830.44|19830.44|19822.38|19822.38|0
1714140300000|2024-04-26 14:05:00|19830.2|19830.2|19830.98|19830.98|19831.51|19831.51|19825.88|19825.88|0
1714140600000|2024-04-26 14:10:00|19831.08|19831.08|19831.12|19831.12|19835.72|19835.72|19830.33|19830.33|0
1714140900000|2024-04-26 14:15:00|19831.14|19831.14|19830.38|19830.38|19831.43|19831.43|19828.81|19828.81|0
1714141200000|2024-04-26 14:20:00|19830.19|19830.19|19835.95|19835.95|19836.26|19836.26|19830.19|19830.19|0
1714141500000|2024-04-26 14:25:00|19835.9|19835.9|19833.63|19833.63|19835.9|19835.9|19833.63|19833.63|0
1714141800000|2024-04-26 14:30:00|19833.43|19833.43|19831.25|19831.25|19834.61|19834.61|19831.17|19831.17|0
1714142100000|2024-04-26 14:35:00|19831.2|19831.2|19820.55|19820.55|19832|19832|19819.41|19819.41|0
1714142400000|2024-04-26 14:40:00|19820.41|19820.41|19814.3|19814.3|19822.21|19822.21|19814.3|19814.3|0
1714142700000|2024-04-26 14:45:00|19813.97|19813.97|19820.97|19820.97|19821.24|19821.24|19813.41|19813.41|0
1714143000000|2024-04-26 14:50:00|19820.86|19820.86|19821.05|19821.05|19821.4|19821.4|19818.2|19818.2|0
1714143300000|2024-04-26 14:55:00|19821.16|19821.16|19822.66|19822.66|19824.8|19824.8|19820.97|19820.97|0
1714143600000|2024-04-26 15:00:00|19822.77|19822.77|19828.91|19828.91|19829.23|19829.23|19822.38|19822.38|0
1714143900000|2024-04-26 15:05:00|19828.82|19828.82|19827.96|19827.96|19830.11|19830.11|19827.82|19827.82|0
1714144200000|2024-04-26 15:10:00|19828.01|19828.01|19816.89|19816.89|19828.34|19828.34|19813.39|19813.39|0
1714144500000|2024-04-26 15:15:00|19817|19817|19817.38|19817.38|19820.46|19820.46|19816.69|19816.69|0
1714144800000|2024-04-26 15:20:00|19817.31|19817.31|19819.46|19819.46|19822.59|19822.59|19816.15|19816.15|0
1714145100000|2024-04-26 15:25:00|19819.41|19819.41|19821.49|19821.49|19822.35|19822.35|19817.57|19817.57|0
1714374900000|2024-04-29 07:15:00|19797.45|19797.45|19816.97|19816.97|19816.97|19816.97|19797.45|19797.45|0
1714375200000|2024-04-29 07:20:00|19816.88|19816.88|19832.35|19832.35|19832.35|19832.35|19816.88|19816.88|0
1714375500000|2024-04-29 07:25:00|19832.13|19832.13|19847.2|19847.2|19847.81|19847.81|19831.09|19831.09|0
1714375800000|2024-04-29 07:30:00|19846.79|19846.79|19862.55|19862.55|19863.05|19863.05|19846.29|19846.29|0
1714376100000|2024-04-29 07:35:00|19862.65|19862.65|19864.83|19864.83|19867.13|19867.13|19862.17|19862.17|0
1714376400000|2024-04-29 07:40:00|19865.12|19865.12|19866.83|19866.83|19868.61|19868.61|19864.46|19864.46|0
1714376700000|2024-04-29 07:45:00|19866.93|19866.93|19869.14|19869.14|19871.51|19871.51|19866.07|19866.07|0
1714377000000|2024-04-29 07:50:00|19868.69|19868.69|19873.48|19873.48|19873.48|19873.48|19868.58|19868.58|0
1714377300000|2024-04-29 07:55:00|19873.53|19873.53|19872.19|19872.19|19873.98|19873.98|19870.27|19870.27|0
1714377600000|2024-04-29 08:00:00|19872.33|19872.33|19871.04|19871.04|19873.37|19873.37|19870.84|19870.84|0
1714377900000|2024-04-29 08:05:00|19871.19|19871.19|19869.54|19869.54|19871.52|19871.52|19869.11|19869.11|0
1714378200000|2024-04-29 08:10:00|19869.61|19869.61|19870.63|19870.63|19871.02|19871.02|19868.65|19868.65|0
1714378500000|2024-04-29 08:15:00|19870.7|19870.7|19872.53|19872.53|19873.63|19873.63|19870.6|19870.6|0
1714378800000|2024-04-29 08:20:00|19872.67|19872.67|19873.32|19873.32|19874.09|19874.09|19870.65|19870.65|0
1714379100000|2024-04-29 08:25:00|19873.43|19873.43|19879.56|19879.56|19879.77|19879.77|19873.35|19873.35|0
1714379400000|2024-04-29 08:30:00|19879.26|19879.26|19878.2|19878.2|19879.93|19879.93|19875.82|19875.82|0
1714379700000|2024-04-29 08:35:00|19878.43|19878.43|19880.61|19880.61|19880.61|19880.61|19877.58|19877.58|0
1714380000000|2024-04-29 08:40:00|19880.74|19880.74|19886.11|19886.11|19886.11|19886.11|19880.38|19880.38|0
1714380300000|2024-04-29 08:45:00|19885.99|19885.99|19886.53|19886.53|19891.06|19891.06|19885.6|19885.6|0
1714380600000|2024-04-29 08:50:00|19886.26|19886.26|19884.57|19884.57|19886.26|19886.26|19883.75|19883.75|0
1714380900000|2024-04-29 08:55:00|19884.63|19884.63|19879.54|19879.54|19884.72|19884.72|19877.91|19877.91|0
1714381200000|2024-04-29 09:00:00|19879.42|19879.42|19882.98|19882.98|19882.98|19882.98|19878.82|19878.82|0
1714381500000|2024-04-29 09:05:00|19883.2|19883.2|19882.71|19882.71|19883.88|19883.88|19880.83|19880.83|0
1714381800000|2024-04-29 09:10:00|19882.8|19882.8|19883.64|19883.64|19884.2|19884.2|19882.18|19882.18|0
1714382100000|2024-04-29 09:15:00|19883.77|19883.77|19894.67|19894.67|19894.87|19894.87|19883.77|19883.77|0
1714382400000|2024-04-29 09:20:00|19894.79|19894.79|19899.25|19899.25|19899.71|19899.71|19894.67|19894.67|0
1714382700000|2024-04-29 09:25:00|19899.38|19899.38|19898.19|19898.19|19900.67|19900.67|19898.19|19898.19|0
1714383000000|2024-04-29 09:30:00|19898.13|19898.13|19902.59|19902.59|19904.34|19904.34|19895.65|19895.65|0
1714383300000|2024-04-29 09:35:00|19902.5|19902.5|19903.28|19903.28|19903.69|19903.69|19900.58|19900.58|0
1714383600000|2024-04-29 09:40:00|19903.25|19903.25|19900.98|19900.98|19904.29|19904.29|19900.77|19900.77|0
1714383900000|2024-04-29 09:45:00|19901.14|19901.14|19896.56|19896.56|19901.54|19901.54|19896.56|19896.56|0
1714384200000|2024-04-29 09:50:00|19896.37|19896.37|19897.13|19897.13|19897.13|19897.13|19894.06|19894.06|0
1714384500000|2024-04-29 09:55:00|19896.89|19896.89|19893.94|19893.94|19896.99|19896.99|19893.94|19893.94|0
1714384800000|2024-04-29 10:00:00|19893.9|19893.9|19901.7|19901.7|19901.7|19901.7|19892.61|19892.61|0
1714385100000|2024-04-29 10:05:00|19901.76|19901.76|19907.28|19907.28|19907.28|19907.28|19900.41|19900.41|0
1714385400000|2024-04-29 10:10:00|19907.39|19907.39|19911.43|19911.43|19911.63|19911.63|19906.9|19906.9|0
1714385700000|2024-04-29 10:15:00|19911.58|19911.58|19913.95|19913.95|19914.33|19914.33|19911.19|19911.19|0
1714386000000|2024-04-29 10:20:00|19913.98|19913.98|19911.86|19911.86|19913.98|19913.98|19910.87|19910.87|0
1714386300000|2024-04-29 10:25:00|19911.91|19911.91|19911.55|19911.55|19913.87|19913.87|19911.55|19911.55|0
1714386600000|2024-04-29 10:30:00|19911.47|19911.47|19910.77|19910.77|19912.21|19912.21|19910.32|19910.32|0
1714386900000|2024-04-29 10:35:00|19910.68|19910.68|19910.67|19910.67|19911.7|19911.7|19910.23|19910.23|0
1714387200000|2024-04-29 10:40:00|19910.69|19910.69|19911.44|19911.44|19912.09|19912.09|19910.65|19910.65|0
1714387500000|2024-04-29 10:45:00|19911.41|19911.41|19910.83|19910.83|19911.96|19911.96|19910.47|19910.47|0
1714387800000|2024-04-29 10:50:00|19911.04|19911.04|19911.33|19911.33|19912.87|19912.87|19910.51|19910.51|0
1714388100000|2024-04-29 10:55:00|19911.29|19911.29|19914.42|19914.42|19914.78|19914.78|19911.08|19911.08|0
1714388400000|2024-04-29 11:00:00|19914.45|19914.45|19918.87|19918.87|19919.03|19919.03|19913.52|19913.52|0
1714388700000|2024-04-29 11:05:00|19918.69|19918.69|19924.12|19924.12|19924.15|19924.15|19917.37|19917.37|0
1714389000000|2024-04-29 11:10:00|19924.03|19924.03|19924.95|19924.95|19925.72|19925.72|19923.95|19923.95|0
1714389300000|2024-04-29 11:15:00|19925.19|19925.19|19929.29|19929.29|19929.29|19929.29|19925.01|19925.01|0
1714389600000|2024-04-29 11:20:00|19929.56|19929.56|19932.96|19932.96|19933.78|19933.78|19929.13|19929.13|0
1714389900000|2024-04-29 11:25:00|19933.08|19933.08|19939.74|19939.74|19939.94|19939.94|19933.08|19933.08|0
1714390200000|2024-04-29 11:30:00|19939.81|19939.81|19942.53|19942.53|19942.53|19942.53|19939.74|19939.74|0
1714390500000|2024-04-29 11:35:00|19942.6|19942.6|19944.85|19944.85|19944.9|19944.9|19941.12|19941.12|0
1714390800000|2024-04-29 11:40:00|19944.69|19944.69|19945.18|19945.18|19946.52|19946.52|19944.3|19944.3|0
1714391100000|2024-04-29 11:45:00|19945.1|19945.1|19939.15|19939.15|19945.17|19945.17|19938.81|19938.81|0
1714391400000|2024-04-29 11:50:00|19939.07|19939.07|19938.21|19938.21|19939.4|19939.4|19937.39|19937.39|0
1714391700000|2024-04-29 11:55:00|19938.13|19938.13|19939.32|19939.32|19939.59|19939.59|19937.84|19937.84|0
1714392000000|2024-04-29 12:00:00|19939.01|19939.01|19942.61|19942.61|19944.29|19944.29|19939.01|19939.01|0
1714392300000|2024-04-29 12:05:00|19942.63|19942.63|19945.79|19945.79|19945.79|19945.79|19942.13|19942.13|0
1714392600000|2024-04-29 12:10:00|19945.75|19945.75|19946.25|19946.25|19947.57|19947.57|19945.38|19945.38|0
1714392900000|2024-04-29 12:15:00|19946.38|19946.38|19944.66|19944.66|19946.65|19946.65|19943.68|19943.68|0
1714393200000|2024-04-29 12:20:00|19944.62|19944.62|19943.36|19943.36|19944.97|19944.97|19942.01|19942.01|0
1714393500000|2024-04-29 12:25:00|19943.42|19943.42|19941.63|19941.63|19945.57|19945.57|19941.58|19941.58|0
1714393800000|2024-04-29 12:30:00|19941.44|19941.44|19940.65|19940.65|19941.47|19941.47|19938.51|19938.51|0
1714394100000|2024-04-29 12:35:00|19940.61|19940.61|19932.6|19932.6|19940.61|19940.61|19932.6|19932.6|0
1714394400000|2024-04-29 12:40:00|19932.75|19932.75|19933.93|19933.93|19936.24|19936.24|19932.75|19932.75|0
1714394700000|2024-04-29 12:45:00|19934.23|19934.23|19930.85|19930.85|19934.4|19934.4|19930.67|19930.67|0
1714395000000|2024-04-29 12:50:00|19930.88|19930.88|19930.61|19930.61|19931.43|19931.43|19929.63|19929.63|0
1714395300000|2024-04-29 12:55:00|19930.7|19930.7|19923.88|19923.88|19930.7|19930.7|19923.38|19923.38|0
1714395600000|2024-04-29 13:00:00|19923.9|19923.9|19926.18|19926.18|19926.37|19926.37|19923.43|19923.43|0
1714395900000|2024-04-29 13:05:00|19926.13|19926.13|19925.26|19925.26|19926.26|19926.26|19924.72|19924.72|0
1714396200000|2024-04-29 13:10:00|19925.46|19925.46|19927.88|19927.88|19927.88|19927.88|19924.43|19924.43|0
1714396500000|2024-04-29 13:15:00|19927.79|19927.79|19942.19|19942.19|19942.28|19942.28|19927.67|19927.67|0
1714396800000|2024-04-29 13:20:00|19942.16|19942.16|19947.14|19947.14|19948.4|19948.4|19942.07|19942.07|0
1714397100000|2024-04-29 13:25:00|19946.99|19946.99|19946.94|19946.94|19947.72|19947.72|19945.09|19945.09|0
1714397400000|2024-04-29 13:30:00|19946.98|19946.98|19955.66|19955.66|19957.21|19957.21|19946.91|19946.91|0
1714397700000|2024-04-29 13:35:00|19955.75|19955.75|19955.36|19955.36|19956.4|19956.4|19951.26|19951.26|0
1714398000000|2024-04-29 13:40:00|19955.24|19955.24|19946.37|19946.37|19955.24|19955.24|19942.94|19942.94|0
1714398300000|2024-04-29 13:45:00|19946.4|19946.4|19958.64|19958.64|19958.8|19958.8|19945.83|19945.83|0
1714398600000|2024-04-29 13:50:00|19958.61|19958.61|19965.39|19965.39|19967.32|19967.32|19958.55|19958.55|0
1714398900000|2024-04-29 13:55:00|19965.26|19965.26|19958.8|19958.8|19965.48|19965.48|19958.54|19958.54|0
1714399200000|2024-04-29 14:00:00|19958.94|19958.94|19959.08|19959.08|19963.03|19963.03|19958.73|19958.73|0
1714399500000|2024-04-29 14:05:00|19958.99|19958.99|19956.75|19956.75|19961.09|19961.09|19956.75|19956.75|0
1714399800000|2024-04-29 14:10:00|19956.7|19956.7|19958.93|19958.93|19958.94|19958.94|19955.15|19955.15|0
1714400100000|2024-04-29 14:15:00|19959.17|19959.17|19961.15|19961.15|19965.37|19965.37|19959.17|19959.17|0
1714400400000|2024-04-29 14:20:00|19961.38|19961.38|19967.39|19967.39|19967.63|19967.63|19960.52|19960.52|0
1714400700000|2024-04-29 14:25:00|19967.61|19967.61|19974.22|19974.22|19974.22|19974.22|19966.88|19966.88|0
1714401000000|2024-04-29 14:30:00|19974.44|19974.44|19987.83|19987.83|19987.91|19987.91|19974.44|19974.44|0
1714401300000|2024-04-29 14:35:00|19987.9|19987.9|19995.33|19995.33|19995.33|19995.33|19987.54|19987.54|0
1714401600000|2024-04-29 14:40:00|19995.45|19995.45|20015.01|20015.01|20015.15|20015.15|19995.45|19995.45|0
1714401900000|2024-04-29 14:45:00|20015.1|20015.1|20023.66|20023.66|20024.09|20024.09|20015.07|20015.07|0
1714402200000|2024-04-29 14:50:00|20023.59|20023.59|20028|20028|20028.56|20028.56|20022.41|20022.41|0
1714402500000|2024-04-29 14:55:00|20027.95|20027.95|20038.03|20038.03|20038.44|20038.44|20027.67|20027.67|0
1714402800000|2024-04-29 15:00:00|20037.99|20037.99|20034.04|20034.04|20037.99|20037.99|20032.71|20032.71|0
1714403100000|2024-04-29 15:05:00|20033.92|20033.92|20034.64|20034.64|20035.16|20035.16|20027.76|20027.76|0
1714403400000|2024-04-29 15:10:00|20034.78|20034.78|20042.77|20042.77|20042.93|20042.93|20034.78|20034.78|0
1714403700000|2024-04-29 15:15:00|20042.81|20042.81|20042.63|20042.63|20045.32|20045.32|20041.11|20041.11|0
1714404000000|2024-04-29 15:20:00|20042.6|20042.6|20038.38|20038.38|20042.7|20042.7|20036.64|20036.64|0
1714404300000|2024-04-29 15:25:00|20038.24|20038.24|20045.17|20045.17|20045.46|20045.46|20036.7|20036.7|0
1714461300000|2024-04-30 07:15:00|20121.77|20121.77|20132.7|20132.7|20132.7|20132.7|20121.71|20121.71|0
1714461600000|2024-04-30 07:20:00|20133.08|20133.08|20128.03|20128.03|20135.69|20135.69|20127.67|20127.67|0
1714461900000|2024-04-30 07:25:00|20128.1|20128.1|20131.11|20131.11|20131.88|20131.88|20127.77|20127.77|0
1714462200000|2024-04-30 07:30:00|20131.04|20131.04|20133.44|20133.44|20133.67|20133.67|20131.04|20131.04|0
1714462500000|2024-04-30 07:35:00|20133.33|20133.33|20133.47|20133.47|20135.54|20135.54|20133.01|20133.01|0
1714462800000|2024-04-30 07:40:00|20133.07|20133.07|20135.75|20135.75|20135.75|20135.75|20131.54|20131.54|0
1714463100000|2024-04-30 07:45:00|20135.48|20135.48|20134.4|20134.4|20136.86|20136.86|20134.38|20134.38|0
1714463400000|2024-04-30 07:50:00|20134.3|20134.3|20128.71|20128.71|20135.84|20135.84|20128.44|20128.44|0
1714463700000|2024-04-30 07:55:00|20128.63|20128.63|20125.2|20125.2|20128.71|20128.71|20124.85|20124.85|0
1714464000000|2024-04-30 08:00:00|20125.11|20125.11|20128.11|20128.11|20128.48|20128.48|20124.92|20124.92|0
1714464300000|2024-04-30 08:05:00|20128.02|20128.02|20131.76|20131.76|20132.23|20132.23|20128.02|20128.02|0
1714464600000|2024-04-30 08:10:00|20131.55|20131.55|20127.03|20127.03|20131.69|20131.69|20127.03|20127.03|0
1714464900000|2024-04-30 08:15:00|20127.12|20127.12|20116.86|20116.86|20127.12|20127.12|20116.34|20116.34|0
1714465200000|2024-04-30 08:20:00|20116.57|20116.57|20114.19|20114.19|20118.5|20118.5|20114.14|20114.14|0
1714465500000|2024-04-30 08:25:00|20114.27|20114.27|20111.81|20111.81|20116.42|20116.42|20111.81|20111.81|0
1714465800000|2024-04-30 08:30:00|20111.69|20111.69|20112.25|20112.25|20112.72|20112.72|20109.55|20109.55|0
1714466100000|2024-04-30 08:35:00|20112.13|20112.13|20110.91|20110.91|20113.02|20113.02|20110.73|20110.73|0
1714466400000|2024-04-30 08:40:00|20110.6|20110.6|20105.58|20105.58|20110.77|20110.77|20104.51|20104.51|0
1714466700000|2024-04-30 08:45:00|20105.39|20105.39|20099.26|20099.26|20105.39|20105.39|20099.11|20099.11|0
1714467000000|2024-04-30 08:50:00|20099.19|20099.19|20098|20098|20099.84|20099.84|20097.66|20097.66|0
1714467300000|2024-04-30 08:55:00|20097.98|20097.98|20097.62|20097.62|20098.35|20098.35|20096.99|20096.99|0
1714467600000|2024-04-30 09:00:00|20097.74|20097.74|20098.39|20098.39|20098.94|20098.94|20096.33|20096.33|0
1714467900000|2024-04-30 09:05:00|20098.01|20098.01|20101.99|20101.99|20102.43|20102.43|20097.3|20097.3|0
1714468200000|2024-04-30 09:10:00|20101.95|20101.95|20102.17|20102.17|20102.79|20102.79|20099.96|20099.96|0
1714468500000|2024-04-30 09:15:00|20102.09|20102.09|20109.61|20109.61|20109.75|20109.75|20102.04|20102.04|0
1714468800000|2024-04-30 09:20:00|20109.42|20109.42|20109.35|20109.35|20111.23|20111.23|20108.14|20108.14|0
1714469100000|2024-04-30 09:25:00|20109.3|20109.3|20098.11|20098.11|20109.38|20109.38|20097.93|20097.93|0
1714469400000|2024-04-30 09:30:00|20098.2|20098.2|20093.36|20093.36|20098.22|20098.22|20093.36|20093.36|0
1714469700000|2024-04-30 09:35:00|20093.3|20093.3|20091.05|20091.05|20093.35|20093.35|20090.6|20090.6|0
1714470000000|2024-04-30 09:40:00|20091.24|20091.24|20085.73|20085.73|20091.38|20091.38|20085.51|20085.51|0
1714470300000|2024-04-30 09:45:00|20085.9|20085.9|20085.92|20085.92|20087.87|20087.87|20085.74|20085.74|0
1714470600000|2024-04-30 09:50:00|20085.85|20085.85|20085.48|20085.48|20086.51|20086.51|20084.53|20084.53|0
1714470900000|2024-04-30 09:55:00|20085.58|20085.58|20088.47|20088.47|20089.12|20089.12|20085.51|20085.51|0
1714471200000|2024-04-30 10:00:00|20088.62|20088.62|20089.69|20089.69|20090.2|20090.2|20088.17|20088.17|0
1714471500000|2024-04-30 10:05:00|20089.62|20089.62|20091.87|20091.87|20092.1|20092.1|20089.39|20089.39|0
1714471800000|2024-04-30 10:10:00|20091.91|20091.91|20091.98|20091.98|20092.53|20092.53|20091.18|20091.18|0
1714472100000|2024-04-30 10:15:00|20092.05|20092.05|20093.34|20093.34|20094.43|20094.43|20091.48|20091.48|0
1714472400000|2024-04-30 10:20:00|20093.25|20093.25|20090.89|20090.89|20093.3|20093.3|20089.83|20089.83|0
1714472700000|2024-04-30 10:25:00|20090.83|20090.83|20089.42|20089.42|20091.61|20091.61|20089.25|20089.25|0
1714473000000|2024-04-30 10:30:00|20089.35|20089.35|20087.01|20087.01|20089.84|20089.84|20087.01|20087.01|0
1714473300000|2024-04-30 10:35:00|20086.94|20086.94|20086.02|20086.02|20087.51|20087.51|20085.34|20085.34|0
1714473600000|2024-04-30 10:40:00|20086.07|20086.07|20080.93|20080.93|20086.22|20086.22|20080.26|20080.26|0
1714473900000|2024-04-30 10:45:00|20080.74|20080.74|20080.36|20080.36|20082.04|20082.04|20080.34|20080.34|0
1714474200000|2024-04-30 10:50:00|20080.43|20080.43|20077.48|20077.48|20080.69|20080.69|20077.24|20077.24|0
1714474500000|2024-04-30 10:55:00|20077.33|20077.33|20075.58|20075.58|20077.66|20077.66|20074.91|20074.91|0
1714474800000|2024-04-30 11:00:00|20075.77|20075.77|20072.64|20072.64|20075.82|20075.82|20072.62|20072.62|0
1714475100000|2024-04-30 11:05:00|20072.94|20072.94|20073.71|20073.71|20074.64|20074.64|20072.44|20072.44|0
1714475400000|2024-04-30 11:10:00|20073.75|20073.75|20074.36|20074.36|20074.99|20074.99|20073.06|20073.06|0
1714475700000|2024-04-30 11:15:00|20074.38|20074.38|20077.08|20077.08|20077.08|20077.08|20073.74|20073.74|0
1714476000000|2024-04-30 11:20:00|20076.91|20076.91|20075.56|20075.56|20078.19|20078.19|20075.5|20075.5|0
1714476300000|2024-04-30 11:25:00|20075.73|20075.73|20071.64|20071.64|20076.63|20076.63|20071.54|20071.54|0
1714476600000|2024-04-30 11:30:00|20071.57|20071.57|20074.27|20074.27|20078.6|20078.6|20071.4|20071.4|0
1714476900000|2024-04-30 11:35:00|20074.37|20074.37|20070.74|20070.74|20074.59|20074.59|20070.74|20070.74|0
1714477200000|2024-04-30 11:40:00|20070.48|20070.48|20067.69|20067.69|20070.48|20070.48|20067.26|20067.26|0
1714477500000|2024-04-30 11:45:00|20067.8|20067.8|20064.39|20064.39|20067.8|20067.8|20064.08|20064.08|0
1714477800000|2024-04-30 11:50:00|20064.24|20064.24|20065.11|20065.11|20065.2|20065.2|20063|20063|0
1714478100000|2024-04-30 11:55:00|20065.19|20065.19|20069|20069|20069.05|20069.05|20065.08|20065.08|0
1714478400000|2024-04-30 12:00:00|20068.86|20068.86|20068.95|20068.95|20069.87|20069.87|20068.31|20068.31|0
1714478700000|2024-04-30 12:05:00|20069|20069|20068.24|20068.24|20070|20070|20068.1|20068.1|0
1714479000000|2024-04-30 12:10:00|20068.08|20068.08|20067.65|20067.65|20068.58|20068.58|20066.39|20066.39|0
1714479300000|2024-04-30 12:15:00|20067.71|20067.71|20076.76|20076.76|20076.76|20076.76|20067.54|20067.54|0
1714479600000|2024-04-30 12:20:00|20076.72|20076.72|20079.92|20079.92|20080.16|20080.16|20076.72|20076.72|0
1714479900000|2024-04-30 12:25:00|20079.78|20079.78|20078.01|20078.01|20082.19|20082.19|20077.75|20077.75|0
1714480200000|2024-04-30 12:30:00|20077.06|20077.06|20053.66|20053.66|20077.06|20077.06|20053.66|20053.66|0
1714480500000|2024-04-30 12:35:00|20053.56|20053.56|20046.24|20046.24|20055.01|20055.01|20046.09|20046.09|0
1714480800000|2024-04-30 12:40:00|20046.06|20046.06|20041.2|20041.2|20046.06|20046.06|20040.51|20040.51|0
1714481100000|2024-04-30 12:45:00|20041.32|20041.32|20043.24|20043.24|20043.24|20043.24|20040.37|20040.37|0
1714481400000|2024-04-30 12:50:00|20043.1|20043.1|20049.86|20049.86|20050.03|20050.03|20043.1|20043.1|0
1714481700000|2024-04-30 12:55:00|20049.75|20049.75|20044.46|20044.46|20050.4|20050.4|20044.07|20044.07|0
1714482000000|2024-04-30 13:00:00|20044.13|20044.13|20040.29|20040.29|20044.13|20044.13|20039.93|20039.93|0
1714482300000|2024-04-30 13:05:00|20040.17|20040.17|20038.55|20038.55|20043.07|20043.07|20038.39|20038.39|0
1714482600000|2024-04-30 13:10:00|20038.4|20038.4|20039|20039|20039.73|20039.73|20037.78|20037.78|0
1714482900000|2024-04-30 13:15:00|20038.97|20038.97|20039.75|20039.75|20040.68|20040.68|20037.74|20037.74|0
1714483200000|2024-04-30 13:20:00|20039.66|20039.66|20034.24|20034.24|20040.11|20040.11|20033.92|20033.92|0
1714483500000|2024-04-30 13:25:00|20034.07|20034.07|20033.44|20033.44|20034.22|20034.22|20032.38|20032.38|0
1714483800000|2024-04-30 13:30:00|20033.27|20033.27|20022.66|20022.66|20033.34|20033.34|20022.12|20022.12|0
1714484100000|2024-04-30 13:35:00|20022.88|20022.88|20019.45|20019.45|20023.96|20023.96|20019.18|20019.18|0
1714484400000|2024-04-30 13:40:00|20019.26|20019.26|20026.78|20026.78|20026.89|20026.89|20018.78|20018.78|0
1714484700000|2024-04-30 13:45:00|20026.67|20026.67|20033.67|20033.67|20033.82|20033.82|20026.23|20026.23|0
1714485000000|2024-04-30 13:50:00|20033.75|20033.75|20033.84|20033.84|20034.59|20034.59|20031.9|20031.9|0
1714485300000|2024-04-30 13:55:00|20033.89|20033.89|20031.3|20031.3|20034.9|20034.9|20031.3|20031.3|0
1714485600000|2024-04-30 14:00:00|20031.19|20031.19|20038.44|20038.44|20040.21|20040.21|20030.91|20030.91|0
1714485900000|2024-04-30 14:05:00|20038.55|20038.55|20045.12|20045.12|20046|20046|20038.55|20038.55|0
1714486200000|2024-04-30 14:10:00|20045.03|20045.03|20046.52|20046.52|20046.75|20046.75|20041.57|20041.57|0
1714486500000|2024-04-30 14:15:00|20046.48|20046.48|20050.46|20050.46|20053.09|20053.09|20046.1|20046.1|0
1714486800000|2024-04-30 14:20:00|20050.35|20050.35|20049.48|20049.48|20051.29|20051.29|20048.88|20048.88|0
1714487100000|2024-04-30 14:25:00|20049.44|20049.44|20043.77|20043.77|20049.55|20049.55|20042.72|20042.72|0
1714487400000|2024-04-30 14:30:00|20043.56|20043.56|20040.74|20040.74|20044.47|20044.47|20040.46|20040.46|0
1714487700000|2024-04-30 14:35:00|20040.68|20040.68|20043.8|20043.8|20044.37|20044.37|20038.18|20038.18|0
1714488000000|2024-04-30 14:40:00|20043.88|20043.88|20047.32|20047.32|20047.63|20047.63|20043.59|20043.59|0
1714488300000|2024-04-30 14:45:00|20047.34|20047.34|20048.31|20048.31|20051.1|20051.1|20046.75|20046.75|0
1714488600000|2024-04-30 14:50:00|20048.27|20048.27|20048.71|20048.71|20049.51|20049.51|20047.9|20047.9|0
1714488900000|2024-04-30 14:55:00|20048.64|20048.64|20045.75|20045.75|20048.95|20048.95|20045.75|20045.75|0
1714489200000|2024-04-30 15:00:00|20045.64|20045.64|20035.14|20035.14|20045.83|20045.83|20035.03|20035.03|0
1714489500000|2024-04-30 15:05:00|20034.92|20034.92|20001.55|20001.55|20034.92|20034.92|20001.55|20001.55|0
1714489800000|2024-04-30 15:10:00|20001.44|20001.44|19989.12|19989.12|20004.28|20004.28|19988.84|19988.84|0
1714490100000|2024-04-30 15:15:00|19989.19|19989.19|19995.93|19995.93|19996.52|19996.52|19988.01|19988.01|0
1714490400000|2024-04-30 15:20:00|19995.99|19995.99|19997.23|19997.23|19998.22|19998.22|19995.98|19995.98|0
1714490700000|2024-04-30 15:25:00|19997.31|19997.31|19989.03|19989.03|19997.31|19997.31|19988.38|19988.38|0
1714547700000|2024-05-01 07:15:00|19896.42|19896.42|19915.48|19915.48|19916.06|19916.06|19896.35|19896.35|0
1714548000000|2024-05-01 07:20:00|19915.65|19915.65|19926.13|19926.13|19927.54|19927.54|19915.65|19915.65|0
1714548300000|2024-05-01 07:25:00|19926.43|19926.43|19929.13|19929.13|19929.53|19929.53|19925.47|19925.47|0
1714548600000|2024-05-01 07:30:00|19929.2|19929.2|19934.85|19934.85|19937.41|19937.41|19929.2|19929.2|0
1714548900000|2024-05-01 07:35:00|19934.76|19934.76|19934.17|19934.17|19935.66|19935.66|19933.7|19933.7|0
1714549200000|2024-05-01 07:40:00|19933.68|19933.68|19936.68|19936.68|19936.94|19936.94|19932.75|19932.75|0
1714549500000|2024-05-01 07:45:00|19936.61|19936.61|19939.72|19939.72|19940.04|19940.04|19936.54|19936.54|0
1714549800000|2024-05-01 07:50:00|19938.83|19938.83|19937.46|19937.46|19939.67|19939.67|19936.83|19936.83|0
1714550100000|2024-05-01 07:55:00|19937.35|19937.35|19940.84|19940.84|19940.93|19940.93|19936.19|19936.19|0
1714550400000|2024-05-01 08:00:00|19941.18|19941.18|19947.96|19947.96|19948.05|19948.05|19940.8|19940.8|0
1714550700000|2024-05-01 08:05:00|19948.18|19948.18|19948.77|19948.77|19949.1|19949.1|19947.5|19947.5|0
1714551000000|2024-05-01 08:10:00|19948.6|19948.6|19954.77|19954.77|19955.52|19955.52|19948.6|19948.6|0
1714551300000|2024-05-01 08:15:00|19954.6|19954.6|19955.19|19955.19|19958.8|19958.8|19954.09|19954.09|0
1714551600000|2024-05-01 08:20:00|19954.92|19954.92|19956.93|19956.93|19957.22|19957.22|19954.88|19954.88|0
1714551900000|2024-05-01 08:25:00|19957.12|19957.12|19956.11|19956.11|19958.08|19958.08|19956.11|19956.11|0
1714552200000|2024-05-01 08:30:00|19956.2|19956.2|19959.7|19959.7|19959.7|19959.7|19955.35|19955.35|0
1714552500000|2024-05-01 08:35:00|19959.84|19959.84|19963.45|19963.45|19963.74|19963.74|19959.84|19959.84|0
1714552800000|2024-05-01 08:40:00|19963.38|19963.38|19963.19|19963.19|19963.38|19963.38|19961.1|19961.1|0
1714553100000|2024-05-01 08:45:00|19963.38|19963.38|19965.1|19965.1|19965.34|19965.34|19962.08|19962.08|0
1714553400000|2024-05-01 08:50:00|19964.99|19964.99|19965.85|19965.85|19965.85|19965.85|19963.71|19963.71|0
1714553700000|2024-05-01 08:55:00|19965.8|19965.8|19965.36|19965.36|19968.53|19968.53|19965.36|19965.36|0
1714554000000|2024-05-01 09:00:00|19965.05|19965.05|19961.98|19961.98|19966.33|19966.33|19961.85|19961.85|0
1714554300000|2024-05-01 09:05:00|19961.31|19961.31|19959.05|19959.05|19961.31|19961.31|19957.86|19957.86|0
1714554600000|2024-05-01 09:10:00|19959.2|19959.2|19954.29|19954.29|19959.2|19959.2|19954.21|19954.21|0
1714554900000|2024-05-01 09:15:00|19954.35|19954.35|19951.75|19951.75|19955.63|19955.63|19951.75|19951.75|0
1714555200000|2024-05-01 09:20:00|19951.94|19951.94|19949.68|19949.68|19952.85|19952.85|19949.43|19949.43|0
1714555500000|2024-05-01 09:25:00|19949.75|19949.75|19951.06|19951.06|19951.27|19951.27|19949.15|19949.15|0
1714555800000|2024-05-01 09:30:00|19951.19|19951.19|19949.1|19949.1|19951.56|19951.56|19948.75|19948.75|0
1714556100000|2024-05-01 09:35:00|19949.22|19949.22|19947.56|19947.56|19949.38|19949.38|19947.39|19947.39|0
1714556400000|2024-05-01 09:40:00|19947.74|19947.74|19948.25|19948.25|19948.34|19948.34|19946.77|19946.77|0
1714556700000|2024-05-01 09:45:00|19948.3|19948.3|19947.63|19947.63|19949.09|19949.09|19946.78|19946.78|0
1714557000000|2024-05-01 09:50:00|19947.7|19947.7|19949.08|19949.08|19949.56|19949.56|19946.45|19946.45|0
1714557300000|2024-05-01 09:55:00|19949.24|19949.24|19949.67|19949.67|19950.46|19950.46|19948.12|19948.12|0
1714557600000|2024-05-01 10:00:00|19949.81|19949.81|19949.1|19949.1|19949.83|19949.83|19948.86|19948.86|0
1714557900000|2024-05-01 10:05:00|19947.16|19947.16|19947.05|19947.05|19948.53|19948.53|19946.12|19946.12|0
1714558200000|2024-05-01 10:10:00|19947.04|19947.04|19946|19946|19947.04|19947.04|19945.93|19945.93|0
1714558500000|2024-05-01 10:15:00|19945.85|19945.85|19943.6|19943.6|19946.68|19946.68|19943.45|19943.45|0
1714558800000|2024-05-01 10:20:00|19943.75|19943.75|19943.99|19943.99|19944.36|19944.36|19942.78|19942.78|0
1714559100000|2024-05-01 10:25:00|19944.08|19944.08|19943.7|19943.7|19944.28|19944.28|19942.03|19942.03|0
1714559400000|2024-05-01 10:30:00|19943.68|19943.68|19941.98|19941.98|19944.36|19944.36|19941.73|19941.73|0
1714559700000|2024-05-01 10:35:00|19941.86|19941.86|19938.33|19938.33|19941.91|19941.91|19938.26|19938.26|0
1714560000000|2024-05-01 10:40:00|19938.16|19938.16|19929.64|19929.64|19938.16|19938.16|19929.64|19929.64|0
1714560300000|2024-05-01 10:45:00|19929.7|19929.7|19930.74|19930.74|19931.41|19931.41|19929.41|19929.41|0
1714560600000|2024-05-01 10:50:00|19930.59|19930.59|19933.16|19933.16|19933.59|19933.59|19930.59|19930.59|0
1714560900000|2024-05-01 10:55:00|19933.32|19933.32|19932.43|19932.43|19933.84|19933.84|19931.72|19931.72|0
1714561200000|2024-05-01 11:00:00|19931.85|19931.85|19934.91|19934.91|19934.91|19934.91|19930.99|19930.99|0
1714561500000|2024-05-01 11:05:00|19934.84|19934.84|19938.13|19938.13|19938.13|19938.13|19934.79|19934.79|0
1714561800000|2024-05-01 11:10:00|19938.17|19938.17|19938.75|19938.75|19940.11|19940.11|19938.02|19938.02|0
1714562100000|2024-05-01 11:15:00|19938.69|19938.69|19937.38|19937.38|19938.69|19938.69|19937.29|19937.29|0
1714562400000|2024-05-01 11:20:00|19937.29|19937.29|19937.68|19937.68|19938.43|19938.43|19935.26|19935.26|0
1714562700000|2024-05-01 11:25:00|19937.79|19937.79|19936.62|19936.62|19938.56|19938.56|19936.62|19936.62|0
1714563000000|2024-05-01 11:30:00|19936.49|19936.49|19935.74|19935.74|19936.71|19936.71|19933.97|19933.97|0
1714563300000|2024-05-01 11:35:00|19935.69|19935.69|19933.89|19933.89|19936.23|19936.23|19933.8|19933.8|0
1714563600000|2024-05-01 11:40:00|19933.61|19933.61|19933.37|19933.37|19934.62|19934.62|19932.46|19932.46|0
1714563900000|2024-05-01 11:45:00|19933.24|19933.24|19930.21|19930.21|19934.2|19934.2|19929.03|19929.03|0
1714564200000|2024-05-01 11:50:00|19930.13|19930.13|19926.89|19926.89|19930.13|19930.13|19926.89|19926.89|0
1714564500000|2024-05-01 11:55:00|19926.82|19926.82|19924.1|19924.1|19927.06|19927.06|19922.57|19922.57|0
1714564800000|2024-05-01 12:00:00|19924.34|19924.34|19925.45|19925.45|19926.47|19926.47|19923.54|19923.54|0
1714565100000|2024-05-01 12:05:00|19925.34|19925.34|19925.86|19925.86|19926.83|19926.83|19925.34|19925.34|0
1714565400000|2024-05-01 12:10:00|19926.01|19926.01|19926.92|19926.92|19928.78|19928.78|19925.72|19925.72|0
1714565700000|2024-05-01 12:15:00|19927.25|19927.25|19923.88|19923.88|19927.75|19927.75|19923.41|19923.41|0
1714566000000|2024-05-01 12:20:00|19924.18|19924.18|19922.82|19922.82|19924.4|19924.4|19922.8|19922.8|0
1714566300000|2024-05-01 12:25:00|19922.63|19922.63|19922.68|19922.68|19923.18|19923.18|19921.79|19921.79|0
1714566600000|2024-05-01 12:30:00|19922.76|19922.76|19928.43|19928.43|19929.47|19929.47|19922.76|19922.76|0
1714566900000|2024-05-01 12:35:00|19928.54|19928.54|19930.27|19930.27|19930.27|19930.27|19927.73|19927.73|0
1714567200000|2024-05-01 12:40:00|19930.49|19930.49|19925.77|19925.77|19930.52|19930.52|19925.77|19925.77|0
1714567500000|2024-05-01 12:45:00|19925.82|19925.82|19926.95|19926.95|19927.95|19927.95|19925.72|19925.72|0
1714567800000|2024-05-01 12:50:00|19927.12|19927.12|19926.53|19926.53|19927.57|19927.57|19925.71|19925.71|0
1714568100000|2024-05-01 12:55:00|19926.44|19926.44|19922|19922|19926.94|19926.94|19921.91|19921.91|0
1714568400000|2024-05-01 13:00:00|19921.92|19921.92|19919.94|19919.94|19921.92|19921.92|19919.15|19919.15|0
1714568700000|2024-05-01 13:05:00|19919.85|19919.85|19917.23|19917.23|19920.49|19920.49|19917.07|19917.07|0
1714569000000|2024-05-01 13:10:00|19917.27|19917.27|19918.56|19918.56|19918.61|19918.61|19917.06|19917.06|0
1714569300000|2024-05-01 13:15:00|19918.6|19918.6|19916.78|19916.78|19920.12|19920.12|19916.46|19916.46|0
1714569600000|2024-05-01 13:20:00|19916.59|19916.59|19921.05|19921.05|19921.31|19921.31|19916.4|19916.4|0
1714569900000|2024-05-01 13:25:00|19921.14|19921.14|19918.89|19918.89|19923.66|19923.66|19918.49|19918.49|0
1714570200000|2024-05-01 13:30:00|19918.93|19918.93|19915.84|19915.84|19919.52|19919.52|19915.62|19915.62|0
1714570500000|2024-05-01 13:35:00|19915.9|19915.9|19917.35|19917.35|19918.97|19918.97|19915.4|19915.4|0
1714570800000|2024-05-01 13:40:00|19917.43|19917.43|19913.37|19913.37|19918.11|19918.11|19913.37|19913.37|0
1714571100000|2024-05-01 13:45:00|19913.4|19913.4|19913.74|19913.74|19914.67|19914.67|19910.69|19910.69|0
1714571400000|2024-05-01 13:50:00|19914.33|19914.33|19917.37|19917.37|19918.57|19918.57|19914.33|19914.33|0
1714571700000|2024-05-01 13:55:00|19917.26|19917.26|19919.62|19919.62|19919.76|19919.76|19915.94|19915.94|0
1714572000000|2024-05-01 14:00:00|19919.58|19919.58|19921.27|19921.27|19922.49|19922.49|19918.78|19918.78|0
1714572300000|2024-05-01 14:05:00|19921.46|19921.46|19924.35|19924.35|19925.69|19925.69|19920.99|19920.99|0
1714572600000|2024-05-01 14:10:00|19924.21|19924.21|19928.31|19928.31|19928.31|19928.31|19923.83|19923.83|0
1714572900000|2024-05-01 14:15:00|19928.46|19928.46|19920.87|19920.87|19928.46|19928.46|19920.34|19920.34|0
1714573200000|2024-05-01 14:20:00|19920.94|19920.94|19919.47|19919.47|19921.19|19921.19|19918.01|19918.01|0
1714573500000|2024-05-01 14:25:00|19919.66|19919.66|19919.74|19919.74|19920.63|19920.63|19917.39|19917.39|0
1714573800000|2024-05-01 14:30:00|19919.59|19919.59|19917.06|19917.06|19921.27|19921.27|19916.87|19916.87|0
1714574100000|2024-05-01 14:35:00|19917.1|19917.1|19916.61|19916.61|19917.81|19917.81|19916.15|19916.15|0
1714574400000|2024-05-01 14:40:00|19916.57|19916.57|19914.23|19914.23|19916.66|19916.66|19911.66|19911.66|0
1714574700000|2024-05-01 14:45:00|19914.3|19914.3|19912.95|19912.95|19914.99|19914.99|19911.36|19911.36|0
1714575000000|2024-05-01 14:50:00|19913.04|19913.04|19913.56|19913.56|19915.79|19915.79|19912.42|19912.42|0
1714575300000|2024-05-01 14:55:00|19913.48|19913.48|19910.8|19910.8|19914.82|19914.82|19910.18|19910.18|0
1714575600000|2024-05-01 15:00:00|19910.87|19910.87|19905.46|19905.46|19911.02|19911.02|19904.77|19904.77|0
1714575900000|2024-05-01 15:05:00|19905.6|19905.6|19907.03|19907.03|19907.73|19907.73|19905.23|19905.23|0
1714576200000|2024-05-01 15:10:00|19906.91|19906.91|19899.14|19899.14|19907.2|19907.2|19899.14|19899.14|0
1714576500000|2024-05-01 15:15:00|19898.91|19898.91|19899.14|19899.14|19903.23|19903.23|19898.74|19898.74|0
1714576800000|2024-05-01 15:20:00|19899.07|19899.07|19903.45|19903.45|19903.45|19903.45|19895.49|19895.49|0
1714577100000|2024-05-01 15:25:00|19903.77|19903.77|19908.32|19908.32|19908.41|19908.41|19901.97|19901.97|0
1714634100000|2024-05-02 07:15:00|19944.32|19944.32|19925.36|19925.36|19944.32|19944.32|19925.36|19925.36|0
1714634400000|2024-05-02 07:20:00|19925.58|19925.58|19930.26|19930.26|19932.97|19932.97|19925.58|19925.58|0
1714634700000|2024-05-02 07:25:00|19930.71|19930.71|19919.42|19919.42|19930.71|19930.71|19917.99|19917.99|0
1714635000000|2024-05-02 07:30:00|19919.49|19919.49|19916.64|19916.64|19920.23|19920.23|19914.81|19914.81|0
1714635300000|2024-05-02 07:35:00|19916.45|19916.45|19923.4|19923.4|19923.77|19923.77|19916.45|19916.45|0
1714635600000|2024-05-02 07:40:00|19923.51|19923.51|19930|19930|19930.14|19930.14|19923.51|19923.51|0
1714635900000|2024-05-02 07:45:00|19930.12|19930.12|19934.47|19934.47|19934.73|19934.73|19930.12|19930.12|0
1714636200000|2024-05-02 07:50:00|19934.36|19934.36|19934.67|19934.67|19935.4|19935.4|19932.67|19932.67|0
1714636500000|2024-05-02 07:55:00|19934.6|19934.6|19943.69|19943.69|19943.99|19943.99|19934.6|19934.6|0
1714636800000|2024-05-02 08:00:00|19943.44|19943.44|19950.89|19950.89|19951.56|19951.56|19943.3|19943.3|0
1714637100000|2024-05-02 08:05:00|19951.22|19951.22|19975.85|19975.85|19975.85|19975.85|19950.93|19950.93|0
1714637400000|2024-05-02 08:10:00|19976.11|19976.11|19974.43|19974.43|19978.2|19978.2|19972.65|19972.65|0
1714637700000|2024-05-02 08:15:00|19974.27|19974.27|19975.29|19975.29|19975.84|19975.84|19971.13|19971.13|0
1714638000000|2024-05-02 08:20:00|19975.26|19975.26|19966.37|19966.37|19975.79|19975.79|19965.63|19965.63|0
1714638300000|2024-05-02 08:25:00|19966.24|19966.24|19954.85|19954.85|19966.24|19966.24|19954.85|19954.85|0
1714638600000|2024-05-02 08:30:00|19954.65|19954.65|19952.45|19952.45|19954.65|19954.65|19950.92|19950.92|0
1714638900000|2024-05-02 08:35:00|19952.38|19952.38|19951.51|19951.51|19953.01|19953.01|19949.61|19949.61|0
1714639200000|2024-05-02 08:40:00|19951.38|19951.38|19949.78|19949.78|19951.81|19951.81|19948.97|19948.97|0
1714639500000|2024-05-02 08:45:00|19949.63|19949.63|19944.17|19944.17|19949.63|19949.63|19943.82|19943.82|0
1714639800000|2024-05-02 08:50:00|19944.06|19944.06|19941.77|19941.77|19944.06|19944.06|19940.11|19940.11|0
1714640100000|2024-05-02 08:55:00|19941.82|19941.82|19935.14|19935.14|19941.82|19941.82|19934.8|19934.8|0
1714640400000|2024-05-02 09:00:00|19935.02|19935.02|19937.13|19937.13|19937.75|19937.75|19934.21|19934.21|0
1714640700000|2024-05-02 09:05:00|19937.32|19937.32|19940.67|19940.67|19940.67|19940.67|19937.32|19937.32|0
1714641000000|2024-05-02 09:10:00|19940.6|19940.6|19937.38|19937.38|19943.48|19943.48|19937.38|19937.38|0
1714641300000|2024-05-02 09:15:00|19936.97|19936.97|19935.04|19935.04|19936.97|19936.97|19934.06|19934.06|0
1714641600000|2024-05-02 09:20:00|19935.13|19935.13|19933.51|19933.51|19936.04|19936.04|19933.28|19933.28|0
1714641900000|2024-05-02 09:25:00|19933.42|19933.42|19931.08|19931.08|19933.42|19933.42|19929.38|19929.38|0
1714642200000|2024-05-02 09:30:00|19930.94|19930.94|19937.24|19937.24|19937.24|19937.24|19930.94|19930.94|0
1714642500000|2024-05-02 09:35:00|19937.18|19937.18|19934.87|19934.87|19937.77|19937.77|19934.06|19934.06|0
1714642800000|2024-05-02 09:40:00|19934.69|19934.69|19934.14|19934.14|19934.69|19934.69|19932.75|19932.75|0
1714643100000|2024-05-02 09:45:00|19934.18|19934.18|19931.12|19931.12|19935.5|19935.5|19930.95|19930.95|0
1714643400000|2024-05-02 09:50:00|19930.94|19930.94|19924.76|19924.76|19931.22|19931.22|19924.76|19924.76|0
1714643700000|2024-05-02 09:55:00|19924.73|19924.73|19925.4|19925.4|19926.28|19926.28|19924.21|19924.21|0
1714644000000|2024-05-02 10:00:00|19925.48|19925.48|19926.32|19926.32|19926.9|19926.9|19924.7|19924.7|0
1714644300000|2024-05-02 10:05:00|19926.28|19926.28|19933.44|19933.44|19933.44|19933.44|19926.23|19926.23|0
1714644600000|2024-05-02 10:10:00|19933.63|19933.63|19935.64|19935.64|19937.28|19937.28|19933.07|19933.07|0
1714644900000|2024-05-02 10:15:00|19935.71|19935.71|19933.54|19933.54|19936.03|19936.03|19933.54|19933.54|0
1714645200000|2024-05-02 10:20:00|19933.36|19933.36|19927.75|19927.75|19933.71|19933.71|19927.75|19927.75|0
1714645500000|2024-05-02 10:25:00|19927.73|19927.73|19927.26|19927.26|19928.5|19928.5|19926.37|19926.37|0
1714645800000|2024-05-02 10:30:00|19927.33|19927.33|19924.93|19924.93|19927.48|19927.48|19924.44|19924.44|0
1714646100000|2024-05-02 10:35:00|19924.72|19924.72|19922.21|19922.21|19925.58|19925.58|19922.06|19922.06|0
1714646400000|2024-05-02 10:40:00|19922.1|19922.1|19922.38|19922.38|19924.02|19924.02|19921.63|19921.63|0
1714646700000|2024-05-02 10:45:00|19922.6|19922.6|19923.81|19923.81|19924.04|19924.04|19920.94|19920.94|0
1714647000000|2024-05-02 10:50:00|19923.87|19923.87|19927.88|19927.88|19927.88|19927.88|19923.8|19923.8|0
1714647300000|2024-05-02 10:55:00|19927.95|19927.95|19926.56|19926.56|19929.08|19929.08|19926.04|19926.04|0
1714647600000|2024-05-02 11:00:00|19926.39|19926.39|19931.7|19931.7|19932.03|19932.03|19926.39|19926.39|0
1714647900000|2024-05-02 11:05:00|19931.67|19931.67|19942.31|19942.31|19942.46|19942.46|19931.47|19931.47|0
1714648200000|2024-05-02 11:10:00|19942.58|19942.58|19950.26|19950.26|19951|19951|19942.58|19942.58|0
1714648500000|2024-05-02 11:15:00|19950.22|19950.22|19958.16|19958.16|19958.39|19958.39|19950.13|19950.13|0
1714648800000|2024-05-02 11:20:00|19958.21|19958.21|19960.38|19960.38|19960.38|19960.38|19956.26|19956.26|0
1714649100000|2024-05-02 11:25:00|19960.45|19960.45|19964.48|19964.48|19964.65|19964.65|19959.35|19959.35|0
1714649400000|2024-05-02 11:30:00|19964.55|19964.55|19962.37|19962.37|19965.31|19965.31|19961.6|19961.6|0
1714649700000|2024-05-02 11:35:00|19962.2|19962.2|19967.24|19967.24|19967.24|19967.24|19962.2|19962.2|0
1714650000000|2024-05-02 11:40:00|19967.2|19967.2|19969.01|19969.01|19970.03|19970.03|19967.16|19967.16|0
1714650300000|2024-05-02 11:45:00|19968.96|19968.96|19966.61|19966.61|19969.9|19969.9|19966.2|19966.2|0
1714650600000|2024-05-02 11:50:00|19966.63|19966.63|19975.48|19975.48|19975.82|19975.82|19966.58|19966.58|0
1714650900000|2024-05-02 11:55:00|19975.42|19975.42|19971.05|19971.05|19975.64|19975.64|19970.39|19970.39|0
1714651200000|2024-05-02 12:00:00|19970.74|19970.74|19973.6|19973.6|19974.96|19974.96|19970.02|19970.02|0
1714651500000|2024-05-02 12:05:00|19973.37|19973.37|19979.86|19979.86|19980.25|19980.25|19972.82|19972.82|0
1714651800000|2024-05-02 12:10:00|19979.87|19979.87|19988|19988|19988.37|19988.37|19979.87|19979.87|0
1714652100000|2024-05-02 12:15:00|19988.08|19988.08|19992.95|19992.95|19994.05|19994.05|19988.08|19988.08|0
1714652400000|2024-05-02 12:20:00|19993.01|19993.01|19992.41|19992.41|19993.73|19993.73|19991.92|19991.92|0
1714652700000|2024-05-02 12:25:00|19992.33|19992.33|19991.19|19991.19|19995.48|19995.48|19990.83|19990.83|0
1714653000000|2024-05-02 12:30:00|19990.93|19990.93|19995.4|19995.4|19995.99|19995.99|19989.33|19989.33|0
1714653300000|2024-05-02 12:35:00|19995.43|19995.43|20008.31|20008.31|20009.13|20009.13|19994.63|19994.63|0
1714653600000|2024-05-02 12:40:00|20008.39|20008.39|20023.78|20023.78|20024.16|20024.16|20008.38|20008.38|0
1714653900000|2024-05-02 12:45:00|20024.12|20024.12|20027.32|20027.32|20027.37|20027.37|20023.38|20023.38|0
1714654200000|2024-05-02 12:50:00|20027.22|20027.22|20024.7|20024.7|20028.21|20028.21|20024.7|20024.7|0
1714654500000|2024-05-02 12:55:00|20024.52|20024.52|20009.92|20009.92|20024.77|20024.77|20009.69|20009.69|0
1714654800000|2024-05-02 13:00:00|20009.8|20009.8|20002.23|20002.23|20010.28|20010.28|20000.09|20000.09|0
1714655100000|2024-05-02 13:05:00|20001.92|20001.92|20000.19|20000.19|20002.92|20002.92|19999.97|19999.97|0
1714655400000|2024-05-02 13:10:00|20000.08|20000.08|20000.51|20000.51|20001.16|20001.16|19997.28|19997.28|0
1714655700000|2024-05-02 13:15:00|20000.47|20000.47|20011.64|20011.64|20011.64|20011.64|20000.47|20000.47|0
1714656000000|2024-05-02 13:20:00|20011.54|20011.54|20017.59|20017.59|20017.71|20017.71|20011.11|20011.11|0
1714656300000|2024-05-02 13:25:00|20017.65|20017.65|20022.77|20022.77|20024.1|20024.1|20017.65|20017.65|0
1714656600000|2024-05-02 13:30:00|20022.59|20022.59|20015.37|20015.37|20026.29|20026.29|20015.37|20015.37|0
1714656900000|2024-05-02 13:35:00|20015.03|20015.03|20005.78|20005.78|20015.03|20015.03|20005.32|20005.32|0
1714657200000|2024-05-02 13:40:00|20006.12|20006.12|20002.11|20002.11|20006.21|20006.21|20001.99|20001.99|0
1714657500000|2024-05-02 13:45:00|20002.19|20002.19|19995.54|19995.54|20002.24|20002.24|19995.47|19995.47|0
1714657800000|2024-05-02 13:50:00|19995.68|19995.68|19990.23|19990.23|19995.68|19995.68|19989.32|19989.32|0
1714658100000|2024-05-02 13:55:00|19990.32|19990.32|19987.75|19987.75|19991.33|19991.33|19987.55|19987.55|0
1714658400000|2024-05-02 14:00:00|19987.56|19987.56|19978.95|19978.95|19987.74|19987.74|19972.21|19972.21|0
1714658700000|2024-05-02 14:05:00|19978.79|19978.79|19981.85|19981.85|19992.05|19992.05|19978.79|19978.79|0
1714659000000|2024-05-02 14:10:00|19981.61|19981.61|19981.75|19981.75|19983.51|19983.51|19979.17|19979.17|0
1714659300000|2024-05-02 14:15:00|19981.7|19981.7|19985.34|19985.34|19985.39|19985.39|19981.7|19981.7|0
1714659600000|2024-05-02 14:20:00|19985.23|19985.23|20001.38|20001.38|20001.38|20001.38|19984.43|19984.43|0
1714659900000|2024-05-02 14:25:00|20001.2|20001.2|20003.68|20003.68|20004.18|20004.18|20000.72|20000.72|0
1714660200000|2024-05-02 14:30:00|20003.54|20003.54|20012.12|20012.12|20014.84|20014.84|20003.54|20003.54|0
1714660500000|2024-05-02 14:35:00|20012.09|20012.09|19999.96|19999.96|20012.28|20012.28|19999.96|19999.96|0
1714660800000|2024-05-02 14:40:00|19999.87|19999.87|19985.51|19985.51|20000.22|20000.22|19983.89|19983.89|0
1714661100000|2024-05-02 14:45:00|19985.61|19985.61|19999.4|19999.4|19999.49|19999.49|19985.3|19985.3|0
1714661400000|2024-05-02 14:50:00|19999.36|19999.36|19999.49|19999.49|20001.4|20001.4|19998.5|19998.5|0
1714661700000|2024-05-02 14:55:00|19999.58|19999.58|20007.62|20007.62|20007.93|20007.93|19999.58|19999.58|0
1714662000000|2024-05-02 15:00:00|20007.39|20007.39|20013.02|20013.02|20013.59|20013.59|20006.92|20006.92|0
1714662300000|2024-05-02 15:05:00|20013.33|20013.33|20013.36|20013.36|20014.49|20014.49|20011.18|20011.18|0
1714662600000|2024-05-02 15:10:00|20013.4|20013.4|20009.35|20009.35|20013.54|20013.54|20008.93|20008.93|0
1714662900000|2024-05-02 15:15:00|20009.26|20009.26|20026.77|20026.77|20026.98|20026.98|20009.26|20009.26|0
1714663200000|2024-05-02 15:20:00|20027.01|20027.01|20026.25|20026.25|20027.42|20027.42|20022.54|20022.54|0
1714663500000|2024-05-02 15:25:00|20026.28|20026.28|20032.56|20032.56|20032.64|20032.64|20026.2|20026.2|0
1714720500000|2024-05-03 07:15:00|20056.13|20056.13|20064.15|20064.15|20066.34|20066.34|20055.61|20055.61|0
1714720800000|2024-05-03 07:20:00|20063.92|20063.92|20067.59|20067.59|20070.13|20070.13|20063.92|20063.92|0
1714721100000|2024-05-03 07:25:00|20067.48|20067.48|20068.25|20068.25|20068.69|20068.69|20066.62|20066.62|0
1714721400000|2024-05-03 07:30:00|20068.47|20068.47|20068.82|20068.82|20070.9|20070.9|20067.26|20067.26|0
1714721700000|2024-05-03 07:35:00|20068.53|20068.53|20062.15|20062.15|20068.79|20068.79|20061.99|20061.99|0
1714722000000|2024-05-03 07:40:00|20062.11|20062.11|20064.86|20064.86|20065.99|20065.99|20061.31|20061.31|0
1714722300000|2024-05-03 07:45:00|20064.69|20064.69|20065.29|20065.29|20066.72|20066.72|20060.26|20060.26|0
1714722600000|2024-05-03 07:50:00|20065.42|20065.42|20069.96|20069.96|20070.83|20070.83|20065.3|20065.3|0
1714722900000|2024-05-03 07:55:00|20070.38|20070.38|20068.27|20068.27|20072.13|20072.13|20068.27|20068.27|0
1714723200000|2024-05-03 08:00:00|20068.32|20068.32|20068.03|20068.03|20069.22|20069.22|20065.78|20065.78|0
1714723500000|2024-05-03 08:05:00|20067.88|20067.88|20073.7|20073.7|20073.83|20073.83|20067.88|20067.88|0
1714723800000|2024-05-03 08:10:00|20073.53|20073.53|20074.64|20074.64|20075.33|20075.33|20073.12|20073.12|0
1714724100000|2024-05-03 08:15:00|20074.81|20074.81|20075.65|20075.65|20076.49|20076.49|20073.67|20073.67|0
1714724400000|2024-05-03 08:20:00|20076.02|20076.02|20071.2|20071.2|20076.56|20076.56|20070.67|20070.67|0
1714724700000|2024-05-03 08:25:00|20071.02|20071.02|20068.87|20068.87|20072.52|20072.52|20068.5|20068.5|0
1714725000000|2024-05-03 08:30:00|20068.83|20068.83|20069.89|20069.89|20069.89|20069.89|20066.65|20066.65|0
1714725300000|2024-05-03 08:35:00|20069.94|20069.94|20068.92|20068.92|20071.17|20071.17|20068.76|20068.76|0
1714725600000|2024-05-03 08:40:00|20068.99|20068.99|20070.76|20070.76|20071.85|20071.85|20068.4|20068.4|0
1714725900000|2024-05-03 08:45:00|20070.71|20070.71|20069.98|20069.98|20071.68|20071.68|20069.44|20069.44|0
1714726200000|2024-05-03 08:50:00|20069.76|20069.76|20073.39|20073.39|20073.57|20073.57|20069.17|20069.17|0
1714726500000|2024-05-03 08:55:00|20073.47|20073.47|20072.57|20072.57|20074.38|20074.38|20071.47|20071.47|0
1714726800000|2024-05-03 09:00:00|20072.36|20072.36|20072.19|20072.19|20073.55|20073.55|20070.91|20070.91|0
1714727100000|2024-05-03 09:05:00|20071.91|20071.91|20073.36|20073.36|20075.63|20075.63|20071.91|20071.91|0
1714727400000|2024-05-03 09:10:00|20073.45|20073.45|20072.09|20072.09|20073.69|20073.69|20071.94|20071.94|0
1714727700000|2024-05-03 09:15:00|20072.14|20072.14|20072.13|20072.13|20073.01|20073.01|20070.78|20070.78|0
1714728000000|2024-05-03 09:20:00|20072.19|20072.19|20067.82|20067.82|20072.23|20072.23|20067.52|20067.52|0
1714728300000|2024-05-03 09:25:00|20067.85|20067.85|20070.04|20070.04|20070.09|20070.09|20067.69|20067.69|0
1714728600000|2024-05-03 09:30:00|20070.13|20070.13|20068.3|20068.3|20070.26|20070.26|20068.21|20068.21|0
1714728900000|2024-05-03 09:35:00|20068.42|20068.42|20073.67|20073.67|20074.52|20074.52|20067.66|20067.66|0
1714729200000|2024-05-03 09:40:00|20073.71|20073.71|20072.42|20072.42|20073.87|20073.87|20071.18|20071.18|0
1714729500000|2024-05-03 09:45:00|20072.5|20072.5|20073.54|20073.54|20073.56|20073.56|20069.65|20069.65|0
1714729800000|2024-05-03 09:50:00|20073.79|20073.79|20074.77|20074.77|20075.85|20075.85|20073.29|20073.29|0
1714730100000|2024-05-03 09:55:00|20074.33|20074.33|20066.46|20066.46|20074.33|20074.33|20066.46|20066.46|0
1714730400000|2024-05-03 10:00:00|20066.35|20066.35|20065.81|20065.81|20066.6|20066.6|20063.85|20063.85|0
1714730700000|2024-05-03 10:05:00|20065.68|20065.68|20062.55|20062.55|20065.83|20065.83|20061.4|20061.4|0
1714731000000|2024-05-03 10:10:00|20062.32|20062.32|20069.37|20069.37|20069.37|20069.37|20062.32|20062.32|0
1714731300000|2024-05-03 10:15:00|20069.42|20069.42|20072.05|20072.05|20072.22|20072.22|20069.33|20069.33|0
1714731600000|2024-05-03 10:20:00|20072.18|20072.18|20073.03|20073.03|20074.45|20074.45|20072.18|20072.18|0
1714731900000|2024-05-03 10:25:00|20073.17|20073.17|20067.69|20067.69|20073.32|20073.32|20067.37|20067.37|0
1714732200000|2024-05-03 10:30:00|20067.66|20067.66|20069.16|20069.16|20070.23|20070.23|20067.11|20067.11|0
1714732500000|2024-05-03 10:35:00|20069.05|20069.05|20072.28|20072.28|20072.72|20072.72|20068.75|20068.75|0
1714732800000|2024-05-03 10:40:00|20072.31|20072.31|20072.86|20072.86|20073.14|20073.14|20070.23|20070.23|0
1714733100000|2024-05-03 10:45:00|20072.9|20072.9|20074.68|20074.68|20075.97|20075.97|20072.63|20072.63|0
1714733400000|2024-05-03 10:50:00|20074.84|20074.84|20072.68|20072.68|20074.92|20074.92|20072.68|20072.68|0
1714733700000|2024-05-03 10:55:00|20072.77|20072.77|20072.56|20072.56|20073.47|20073.47|20072.3|20072.3|0
1714734000000|2024-05-03 11:00:00|20072.49|20072.49|20071.16|20071.16|20073.38|20073.38|20070.93|20070.93|0
1714734300000|2024-05-03 11:05:00|20071.12|20071.12|20072.71|20072.71|20074.45|20074.45|20071.05|20071.05|0
1714734600000|2024-05-03 11:10:00|20072.6|20072.6|20069.28|20069.28|20072.97|20072.97|20069.28|20069.28|0
1714734900000|2024-05-03 11:15:00|20069.39|20069.39|20069.59|20069.59|20069.59|20069.59|20067.79|20067.79|0
1714735200000|2024-05-03 11:20:00|20069.7|20069.7|20068|20068|20070.75|20070.75|20067.99|20067.99|0
1714735500000|2024-05-03 11:25:00|20068.03|20068.03|20071.85|20071.85|20073.16|20073.16|20068.02|20068.02|0
1714735800000|2024-05-03 11:30:00|20071.52|20071.52|20073.02|20073.02|20073.02|20073.02|20070.18|20070.18|0
1714736100000|2024-05-03 11:35:00|20073.1|20073.1|20076.22|20076.22|20077.32|20077.32|20072.52|20072.52|0
1714736400000|2024-05-03 11:40:00|20076.3|20076.3|20078.29|20078.29|20079.6|20079.6|20076.16|20076.16|0
1714736700000|2024-05-03 11:45:00|20078.06|20078.06|20078.65|20078.65|20078.86|20078.86|20076.68|20076.68|0
1714737000000|2024-05-03 11:50:00|20078.87|20078.87|20078.65|20078.65|20079.96|20079.96|20077.97|20077.97|0
1714737300000|2024-05-03 11:55:00|20079|20079|20081.53|20081.53|20081.53|20081.53|20078.48|20078.48|0
1714737600000|2024-05-03 12:00:00|20081.65|20081.65|20094.1|20094.1|20094.67|20094.67|20081.65|20081.65|0
1714737900000|2024-05-03 12:05:00|20093.68|20093.68|20095.72|20095.72|20095.82|20095.82|20093.68|20093.68|0
1714738200000|2024-05-03 12:10:00|20095.49|20095.49|20096.35|20096.35|20096.44|20096.44|20093.17|20093.17|0
1714738500000|2024-05-03 12:15:00|20096.24|20096.24|20093.45|20093.45|20096.24|20096.24|20092.13|20092.13|0
1714738800000|2024-05-03 12:20:00|20093.46|20093.46|20082.25|20082.25|20093.46|20093.46|20082.08|20082.08|0
1714739100000|2024-05-03 12:25:00|20082.18|20082.18|20068.42|20068.42|20082.18|20082.18|20068.42|20068.42|0
1714739400000|2024-05-03 12:30:00|20068.29|20068.29|20198.32|20198.32|20202.26|20202.26|20066.76|20066.76|0
1714739700000|2024-05-03 12:35:00|20198.17|20198.17|20205.31|20205.31|20216.89|20216.89|20198.08|20198.08|0
1714740000000|2024-05-03 12:40:00|20205.05|20205.05|20180.32|20180.32|20207.19|20207.19|20179.78|20179.78|0
1714740300000|2024-05-03 12:45:00|20180.48|20180.48|20181.68|20181.68|20183.99|20183.99|20179.81|20179.81|0
1714740600000|2024-05-03 12:50:00|20181.79|20181.79|20182.61|20182.61|20183.87|20183.87|20177.67|20177.67|0
1714740900000|2024-05-03 12:55:00|20182.84|20182.84|20183.07|20183.07|20188.39|20188.39|20182.68|20182.68|0
1714741200000|2024-05-03 13:00:00|20183.28|20183.28|20187.63|20187.63|20191.1|20191.1|20182.89|20182.89|0
1714741500000|2024-05-03 13:05:00|20187.44|20187.44|20175.68|20175.68|20187.8|20187.8|20175.68|20175.68|0
1714741800000|2024-05-03 13:10:00|20175.67|20175.67|20175.19|20175.19|20178.16|20178.16|20174.13|20174.13|0
1714742100000|2024-05-03 13:15:00|20174.98|20174.98|20164.39|20164.39|20175.01|20175.01|20162.69|20162.69|0
1714742400000|2024-05-03 13:20:00|20164.47|20164.47|20166.27|20166.27|20166.32|20166.32|20162.8|20162.8|0
1714742700000|2024-05-03 13:25:00|20166.38|20166.38|20179.32|20179.32|20179.32|20179.32|20165.92|20165.92|0
1714743000000|2024-05-03 13:30:00|20179.43|20179.43|20172.37|20172.37|20189.56|20189.56|20172.32|20172.32|0
1714743300000|2024-05-03 13:35:00|20172.27|20172.27|20174.47|20174.47|20174.89|20174.89|20170.3|20170.3|0
1714743600000|2024-05-03 13:40:00|20174.78|20174.78|20195.55|20195.55|20195.55|20195.55|20174.78|20174.78|0
1714743900000|2024-05-03 13:45:00|20195.47|20195.47|20208.52|20208.52|20208.52|20208.52|20195.47|20195.47|0
1714744200000|2024-05-03 13:50:00|20208.66|20208.66|20227.32|20227.32|20227.43|20227.43|20207.2|20207.2|0
1714744500000|2024-05-03 13:55:00|20227.2|20227.2|20231.1|20231.1|20234.45|20234.45|20226.85|20226.85|0
1714744800000|2024-05-03 14:00:00|20230.9|20230.9|20189.23|20189.23|20231.05|20231.05|20189.23|20189.23|0
1714745100000|2024-05-03 14:05:00|20189.19|20189.19|20171.89|20171.89|20189.19|20189.19|20171.55|20171.55|0
1714745400000|2024-05-03 14:10:00|20172.23|20172.23|20158.97|20158.97|20173.72|20173.72|20158.82|20158.82|0
1714745700000|2024-05-03 14:15:00|20159.19|20159.19|20160.47|20160.47|20165.96|20165.96|20159.19|20159.19|0
1714746000000|2024-05-03 14:20:00|20160.58|20160.58|20161.56|20161.56|20162.17|20162.17|20156.35|20156.35|0
1714746300000|2024-05-03 14:25:00|20161.73|20161.73|20172.86|20172.86|20173.81|20173.81|20156.63|20156.63|0
1714746600000|2024-05-03 14:30:00|20172.79|20172.79|20180.34|20180.34|20182.66|20182.66|20172.79|20172.79|0
1714746900000|2024-05-03 14:35:00|20180.16|20180.16|20176.7|20176.7|20181.61|20181.61|20176.36|20176.36|0
1714747200000|2024-05-03 14:40:00|20176.58|20176.58|20180.86|20180.86|20180.86|20180.86|20175.43|20175.43|0
1714747500000|2024-05-03 14:45:00|20180.95|20180.95|20178.17|20178.17|20181.99|20181.99|20177.76|20177.76|0
1714747800000|2024-05-03 14:50:00|20178.19|20178.19|20175.94|20175.94|20178.3|20178.3|20174.85|20174.85|0
1714748100000|2024-05-03 14:55:00|20175.86|20175.86|20170.43|20170.43|20176.08|20176.08|20170.14|20170.14|0
1714748400000|2024-05-03 15:00:00|20170.31|20170.31|20167.98|20167.98|20171.41|20171.41|20166.88|20166.88|0
1714748700000|2024-05-03 15:05:00|20168.21|20168.21|20167.8|20167.8|20172.57|20172.57|20167.63|20167.63|0
1714749000000|2024-05-03 15:10:00|20167.94|20167.94|20164.23|20164.23|20168.23|20168.23|20163.26|20163.26|0
1714749300000|2024-05-03 15:15:00|20164.46|20164.46|20165.76|20165.76|20166.23|20166.23|20164.17|20164.17|0
1714749600000|2024-05-03 15:20:00|20165.97|20165.97|20171.86|20171.86|20171.86|20171.86|20165.55|20165.55|0
1714749900000|2024-05-03 15:25:00|20171.73|20171.73|20171|20171|20172.21|20172.21|20168.21|20168.21|0
1715066100000|2024-05-07 07:15:00|20321.45|20321.45|20319.94|20319.94|20325.92|20325.92|20319.44|20319.44|0
1715066400000|2024-05-07 07:20:00|20319.97|20319.97|20320.73|20320.73|20320.75|20320.75|20316.67|20316.67|0
1715066700000|2024-05-07 07:25:00|20321.37|20321.37|20334.96|20334.96|20335.13|20335.13|20319.45|20319.45|0
1715067000000|2024-05-07 07:30:00|20334.99|20334.99|20354.24|20354.24|20354.26|20354.26|20334.99|20334.99|0
1715067300000|2024-05-07 07:35:00|20354.01|20354.01|20357.21|20357.21|20361.77|20361.77|20352.91|20352.91|0
1715067600000|2024-05-07 07:40:00|20357.28|20357.28|20360.97|20360.97|20361.43|20361.43|20357.28|20357.28|0
1715067900000|2024-05-07 07:45:00|20360.89|20360.89|20354.54|20354.54|20360.89|20360.89|20354.54|20354.54|0
1715068200000|2024-05-07 07:50:00|20354.59|20354.59|20352.1|20352.1|20356.59|20356.59|20351.92|20351.92|0
1715068500000|2024-05-07 07:55:00|20352.21|20352.21|20354.7|20354.7|20356.12|20356.12|20350.88|20350.88|0
1715068800000|2024-05-07 08:00:00|20354.82|20354.82|20356.99|20356.99|20357.06|20357.06|20354.37|20354.37|0
1715069100000|2024-05-07 08:05:00|20357.08|20357.08|20361.11|20361.11|20362.2|20362.2|20357|20357|0
1715069400000|2024-05-07 08:10:00|20360.88|20360.88|20369.53|20369.53|20370.25|20370.25|20360.72|20360.72|0
1715069700000|2024-05-07 08:15:00|20369.44|20369.44|20379.18|20379.18|20379.68|20379.68|20369.37|20369.37|0
1715070000000|2024-05-07 08:20:00|20379.39|20379.39|20375.29|20375.29|20382.35|20382.35|20375.15|20375.15|0
1715070300000|2024-05-07 08:25:00|20375.99|20375.99|20369|20369|20376.75|20376.75|20368.6|20368.6|0
1715070600000|2024-05-07 08:30:00|20368.9|20368.9|20373.79|20373.79|20375.84|20375.84|20367.67|20367.67|0
1715070900000|2024-05-07 08:35:00|20373.68|20373.68|20377.11|20377.11|20377.27|20377.27|20371.62|20371.62|0
1715071200000|2024-05-07 08:40:00|20377.03|20377.03|20376.66|20376.66|20378.73|20378.73|20376.58|20376.58|0
1715071500000|2024-05-07 08:45:00|20376.82|20376.82|20377.29|20377.29|20378.03|20378.03|20376.19|20376.19|0
1715071800000|2024-05-07 08:50:00|20377.4|20377.4|20381.08|20381.08|20381.97|20381.97|20377.4|20377.4|0
1715072100000|2024-05-07 08:55:00|20380.91|20380.91|20380.76|20380.76|20382.77|20382.77|20380.39|20380.39|0
1715072400000|2024-05-07 09:00:00|20380.86|20380.86|20383.85|20383.85|20384.89|20384.89|20380.56|20380.56|0
1715072700000|2024-05-07 09:05:00|20383.89|20383.89|20379.94|20379.94|20383.89|20383.89|20379.94|20379.94|0
1715073000000|2024-05-07 09:10:00|20380.05|20380.05|20380.54|20380.54|20381.25|20381.25|20377.1|20377.1|0
1715073300000|2024-05-07 09:15:00|20380.45|20380.45|20385.9|20385.9|20385.95|20385.95|20380.18|20380.18|0
1715073600000|2024-05-07 09:20:00|20385.82|20385.82|20390.31|20390.31|20391.33|20391.33|20385.82|20385.82|0
1715073900000|2024-05-07 09:25:00|20390.18|20390.18|20389.54|20389.54|20390.54|20390.54|20388.69|20388.69|0
1715074200000|2024-05-07 09:30:00|20389.58|20389.58|20388.07|20388.07|20390.33|20390.33|20387.84|20387.84|0
1715074500000|2024-05-07 09:35:00|20388.22|20388.22|20387.9|20387.9|20389.01|20389.01|20386.54|20386.54|0
1715074800000|2024-05-07 09:40:00|20387.86|20387.86|20386.02|20386.02|20388.55|20388.55|20382.67|20382.67|0
1715075100000|2024-05-07 09:45:00|20385.92|20385.92|20383.17|20383.17|20386.37|20386.37|20380.31|20380.31|0
1715075400000|2024-05-07 09:50:00|20383|20383|20386.49|20386.49|20386.49|20386.49|20382.42|20382.42|0
1715075700000|2024-05-07 09:55:00|20386.46|20386.46|20387|20387|20388.81|20388.81|20386.46|20386.46|0
1715076000000|2024-05-07 10:00:00|20386.9|20386.9|20388.14|20388.14|20388.34|20388.34|20386.01|20386.01|0
1715076300000|2024-05-07 10:05:00|20388.09|20388.09|20389.39|20389.39|20389.42|20389.42|20387.9|20387.9|0
1715076600000|2024-05-07 10:10:00|20389.43|20389.43|20391.81|20391.81|20392.06|20392.06|20389.16|20389.16|0
1715076900000|2024-05-07 10:15:00|20391.77|20391.77|20391.37|20391.37|20395.23|20395.23|20391.06|20391.06|0
1715077200000|2024-05-07 10:20:00|20391.39|20391.39|20391.48|20391.48|20392.02|20392.02|20390.66|20390.66|0
1715077500000|2024-05-07 10:25:00|20391.31|20391.31|20388.58|20388.58|20391.41|20391.41|20387.13|20387.13|0
1715077800000|2024-05-07 10:30:00|20388.74|20388.74|20390.51|20390.51|20390.51|20390.51|20386.97|20386.97|0
1715078100000|2024-05-07 10:35:00|20390.55|20390.55|20390.23|20390.23|20391.46|20391.46|20390.09|20390.09|0
1715078400000|2024-05-07 10:40:00|20390.27|20390.27|20390.61|20390.61|20390.61|20390.61|20388.04|20388.04|0
1715078700000|2024-05-07 10:45:00|20390.55|20390.55|20393.99|20393.99|20394.79|20394.79|20388.35|20388.35|0
1715079000000|2024-05-07 10:50:00|20393.78|20393.78|20397.61|20397.61|20398.04|20398.04|20393.45|20393.45|0
1715079300000|2024-05-07 10:55:00|20397.58|20397.58|20395.98|20395.98|20398.4|20398.4|20395.08|20395.08|0
1715079600000|2024-05-07 11:00:00|20395.63|20395.63|20394.51|20394.51|20396.95|20396.95|20394.32|20394.32|0
1715079900000|2024-05-07 11:05:00|20394.65|20394.65|20397.3|20397.3|20397.3|20397.3|20394.11|20394.11|0
1715080200000|2024-05-07 11:10:00|20397.53|20397.53|20400.69|20400.69|20401.36|20401.36|20397.53|20397.53|0
1715080500000|2024-05-07 11:15:00|20400.55|20400.55|20402.65|20402.65|20403.12|20403.12|20400.11|20400.11|0
1715080800000|2024-05-07 11:20:00|20402.7|20402.7|20401.19|20401.19|20403.66|20403.66|20400.49|20400.49|0
1715081100000|2024-05-07 11:25:00|20401.23|20401.23|20400.02|20400.02|20401.72|20401.72|20399.54|20399.54|0
1715081400000|2024-05-07 11:30:00|20400.13|20400.13|20400.79|20400.79|20404.24|20404.24|20397.51|20397.51|0
1715081700000|2024-05-07 11:35:00|20400.71|20400.71|20399.61|20399.61|20400.71|20400.71|20399.1|20399.1|0
1715082000000|2024-05-07 11:40:00|20399.44|20399.44|20398.39|20398.39|20400.54|20400.54|20398.35|20398.35|0
1715082300000|2024-05-07 11:45:00|20398.34|20398.34|20396.42|20396.42|20399.3|20399.3|20396.42|20396.42|0
1715082600000|2024-05-07 11:50:00|20396.34|20396.34|20393.09|20393.09|20396.84|20396.84|20391.69|20391.69|0
1715082900000|2024-05-07 11:55:00|20392.97|20392.97|20393.66|20393.66|20394.41|20394.41|20391.13|20391.13|0
1715083200000|2024-05-07 12:00:00|20393.53|20393.53|20393.92|20393.92|20395.2|20395.2|20391.78|20391.78|0
1715083500000|2024-05-07 12:05:00|20393.78|20393.78|20396.02|20396.02|20396.17|20396.17|20392.54|20392.54|0
1715083800000|2024-05-07 12:10:00|20396.13|20396.13|20400.19|20400.19|20400.63|20400.63|20396|20396|0
1715084100000|2024-05-07 12:15:00|20400.25|20400.25|20403.55|20403.55|20403.71|20403.71|20399.95|20399.95|0
1715084400000|2024-05-07 12:20:00|20403.44|20403.44|20404.53|20404.53|20405.83|20405.83|20402.58|20402.58|0
1715084700000|2024-05-07 12:25:00|20404.57|20404.57|20405.33|20405.33|20406.22|20406.22|20402.79|20402.79|0
1715085000000|2024-05-07 12:30:00|20405.04|20405.04|20409.08|20409.08|20409.23|20409.23|20404.95|20404.95|0
1715085300000|2024-05-07 12:35:00|20409.01|20409.01|20414.52|20414.52|20414.67|20414.67|20408.87|20408.87|0
1715085600000|2024-05-07 12:40:00|20414.6|20414.6|20415.57|20415.57|20418.39|20418.39|20414.6|20414.6|0
1715085900000|2024-05-07 12:45:00|20415.49|20415.49|20417.2|20417.2|20417.48|20417.48|20415.32|20415.32|0
1715086200000|2024-05-07 12:50:00|20417.43|20417.43|20418.89|20418.89|20419.37|20419.37|20416.48|20416.48|0
1715086500000|2024-05-07 12:55:00|20418.78|20418.78|20421.16|20421.16|20421.7|20421.7|20415.25|20415.25|0
1715086800000|2024-05-07 13:00:00|20421.23|20421.23|20427.9|20427.9|20428.19|20428.19|20421.23|20421.23|0
1715087100000|2024-05-07 13:05:00|20427.86|20427.86|20436.24|20436.24|20436.55|20436.55|20427.66|20427.66|0
1715087400000|2024-05-07 13:10:00|20436.58|20436.58|20424.66|20424.66|20437.88|20437.88|20424.66|20424.66|0
1715087700000|2024-05-07 13:15:00|20424.5|20424.5|20407.79|20407.79|20424.5|20424.5|20407.79|20407.79|0
1715088000000|2024-05-07 13:20:00|20407.62|20407.62|20396.35|20396.35|20407.62|20407.62|20392.03|20392.03|0
1715088300000|2024-05-07 13:25:00|20397.39|20397.39|20390.96|20390.96|20397.39|20397.39|20390.39|20390.39|0
1715088600000|2024-05-07 13:30:00|20391.29|20391.29|20386.19|20386.19|20391.64|20391.64|20384.52|20384.52|0
1715088900000|2024-05-07 13:35:00|20386.23|20386.23|20386.9|20386.9|20387.26|20387.26|20381.52|20381.52|0
1715089200000|2024-05-07 13:40:00|20386.99|20386.99|20389.49|20389.49|20390.7|20390.7|20386.99|20386.99|0
1715089500000|2024-05-07 13:45:00|20389.39|20389.39|20391.2|20391.2|20392.19|20392.19|20388.5|20388.5|0
1715089800000|2024-05-07 13:50:00|20391.24|20391.24|20395.02|20395.02|20396.84|20396.84|20390.53|20390.53|0
1715090100000|2024-05-07 13:55:00|20394.98|20394.98|20376.54|20376.54|20395.48|20395.48|20376.53|20376.53|0
1715090400000|2024-05-07 14:00:00|20376.46|20376.46|20375.29|20375.29|20376.83|20376.83|20372.74|20372.74|0
1715090700000|2024-05-07 14:05:00|20375.25|20375.25|20380|20380|20380.66|20380.66|20374.48|20374.48|0
1715091000000|2024-05-07 14:10:00|20379.96|20379.96|20385.18|20385.18|20385.18|20385.18|20379.92|20379.92|0
1715091300000|2024-05-07 14:15:00|20385.15|20385.15|20383.05|20383.05|20388.13|20388.13|20382.4|20382.4|0
1715091600000|2024-05-07 14:20:00|20383.12|20383.12|20380.47|20380.47|20384.33|20384.33|20380.39|20380.39|0
1715091900000|2024-05-07 14:25:00|20380.38|20380.38|20380.31|20380.31|20382.16|20382.16|20377.62|20377.62|0
1715092200000|2024-05-07 14:30:00|20380.33|20380.33|20386.39|20386.39|20387.29|20387.29|20380.33|20380.33|0
1715092500000|2024-05-07 14:35:00|20386.01|20386.01|20380.78|20380.78|20386.43|20386.43|20380.7|20380.7|0
1715092800000|2024-05-07 14:40:00|20380.75|20380.75|20373.08|20373.08|20380.78|20380.78|20372.92|20372.92|0
1715093100000|2024-05-07 14:45:00|20373|20373|20371.75|20371.75|20374.34|20374.34|20370.41|20370.41|0
1715093400000|2024-05-07 14:50:00|20371.79|20371.79|20364.66|20364.66|20372.44|20372.44|20364.28|20364.28|0
1715093700000|2024-05-07 14:55:00|20364.61|20364.61|20363.08|20363.08|20364.7|20364.7|20359.06|20359.06|0
1715094000000|2024-05-07 15:00:00|20363.13|20363.13|20371.36|20371.36|20371.36|20371.36|20363|20363|0
1715094300000|2024-05-07 15:05:00|20371.32|20371.32|20383.11|20383.11|20383.34|20383.34|20371.16|20371.16|0
1715094600000|2024-05-07 15:10:00|20383.21|20383.21|20396.05|20396.05|20396.52|20396.52|20382.56|20382.56|0
1715094900000|2024-05-07 15:15:00|20396.15|20396.15|20393.95|20393.95|20397.02|20397.02|20392.69|20392.69|0
1715095200000|2024-05-07 15:20:00|20393.99|20393.99|20393.15|20393.15|20397.32|20397.32|20391.83|20391.83|0
1715095500000|2024-05-07 15:25:00|20393.07|20393.07|20403.83|20403.83|20403.83|20403.83|20389.88|20389.88|0
1715152500000|2024-05-08 07:15:00|20423.53|20423.53|20425.12|20425.12|20428.84|20428.84|20423.04|20423.04|0
1715152800000|2024-05-08 07:20:00|20425.06|20425.06|20429.82|20429.82|20430.79|20430.79|20423.69|20423.69|0
1715153100000|2024-05-08 07:25:00|20429.89|20429.89|20431.55|20431.55|20434.97|20434.97|20428.23|20428.23|0
1715153400000|2024-05-08 07:30:00|20431.21|20431.21|20434.89|20434.89|20435.53|20435.53|20430.94|20430.94|0
1715153700000|2024-05-08 07:35:00|20435.12|20435.12|20448.37|20448.37|20448.54|20448.54|20435.06|20435.06|0
1715154000000|2024-05-08 07:40:00|20448.47|20448.47|20450.18|20450.18|20451.69|20451.69|20448.47|20448.47|0
1715154300000|2024-05-08 07:45:00|20450.38|20450.38|20443|20443|20451.18|20451.18|20442.66|20442.66|0
1715154600000|2024-05-08 07:50:00|20442.97|20442.97|20441.08|20441.08|20443.33|20443.33|20441.08|20441.08|0
1715154900000|2024-05-08 07:55:00|20441.49|20441.49|20439.13|20439.13|20442.55|20442.55|20438.68|20438.68|0
1715155200000|2024-05-08 08:00:00|20439.03|20439.03|20440.68|20440.68|20441.31|20441.31|20437.32|20437.32|0
1715155500000|2024-05-08 08:05:00|20440.53|20440.53|20438.69|20438.69|20441.42|20441.42|20438.11|20438.11|0
1715155800000|2024-05-08 08:10:00|20438.78|20438.78|20446.59|20446.59|20446.83|20446.83|20437.52|20437.52|0
1715156100000|2024-05-08 08:15:00|20446.5|20446.5|20448.67|20448.67|20450.1|20450.1|20446.47|20446.47|0
1715156400000|2024-05-08 08:20:00|20448.27|20448.27|20444.05|20444.05|20449|20449|20444.05|20444.05|0
1715156700000|2024-05-08 08:25:00|20444.08|20444.08|20444.73|20444.73|20445.65|20445.65|20442.51|20442.51|0
1715157000000|2024-05-08 08:30:00|20444.39|20444.39|20438.7|20438.7|20444.72|20444.72|20438.7|20438.7|0
1715157300000|2024-05-08 08:35:00|20438.59|20438.59|20433.12|20433.12|20438.76|20438.76|20432.85|20432.85|0
1715157600000|2024-05-08 08:40:00|20433.02|20433.02|20424.67|20424.67|20433.14|20433.14|20423.81|20423.81|0
1715157900000|2024-05-08 08:45:00|20424.93|20424.93|20428.67|20428.67|20428.97|20428.97|20424.7|20424.7|0
1715158200000|2024-05-08 08:50:00|20428.69|20428.69|20432.56|20432.56|20434.25|20434.25|20428.38|20428.38|0
1715158500000|2024-05-08 08:55:00|20432.53|20432.53|20429.32|20429.32|20432.68|20432.68|20429.32|20429.32|0
1715158800000|2024-05-08 09:00:00|20429.85|20429.85|20430.18|20430.18|20430.95|20430.95|20428.18|20428.18|0
1715159100000|2024-05-08 09:05:00|20430.27|20430.27|20426.01|20426.01|20431.15|20431.15|20426.01|20426.01|0
1715159400000|2024-05-08 09:10:00|20425.9|20425.9|20425.77|20425.77|20426.54|20426.54|20424.08|20424.08|0
1715159700000|2024-05-08 09:15:00|20425.69|20425.69|20427.01|20427.01|20427.71|20427.71|20425.49|20425.49|0
1715160000000|2024-05-08 09:20:00|20426.67|20426.67|20425.25|20425.25|20427.35|20427.35|20424.86|20424.86|0
1715160300000|2024-05-08 09:25:00|20425.13|20425.13|20422.86|20422.86|20425.28|20425.28|20421.69|20421.69|0
1715160600000|2024-05-08 09:30:00|20422.81|20422.81|20423.14|20423.14|20424.21|20424.21|20422|20422|0
1715160900000|2024-05-08 09:35:00|20423.26|20423.26|20423.85|20423.85|20425.31|20425.31|20421.93|20421.93|0
1715161200000|2024-05-08 09:40:00|20424.23|20424.23|20422.62|20422.62|20425.38|20425.38|20421.99|20421.99|0
1715161500000|2024-05-08 09:45:00|20422.38|20422.38|20423.76|20423.76|20425.49|20425.49|20421.42|20421.42|0
1715161800000|2024-05-08 09:50:00|20423.84|20423.84|20427.5|20427.5|20427.5|20427.5|20423|20423|0
1715162100000|2024-05-08 09:55:00|20427.57|20427.57|20430.92|20430.92|20431.27|20431.27|20427.12|20427.12|0
1715162400000|2024-05-08 10:00:00|20431.21|20431.21|20433.9|20433.9|20433.97|20433.97|20430.84|20430.84|0
1715162700000|2024-05-08 10:05:00|20433.97|20433.97|20428.4|20428.4|20434.55|20434.55|20428.18|20428.18|0
1715163000000|2024-05-08 10:10:00|20428.57|20428.57|20427.15|20427.15|20428.91|20428.91|20426.92|20426.92|0
1715163300000|2024-05-08 10:15:00|20427.02|20427.02|20425.8|20425.8|20427.29|20427.29|20424.59|20424.59|0
1715163600000|2024-05-08 10:20:00|20425.87|20425.87|20423.29|20423.29|20425.87|20425.87|20423.21|20423.21|0
1715163900000|2024-05-08 10:25:00|20423.23|20423.23|20433.2|20433.2|20433.2|20433.2|20423.07|20423.07|0
1715164200000|2024-05-08 10:30:00|20433.25|20433.25|20436.23|20436.23|20436.93|20436.93|20433.25|20433.25|0
1715164500000|2024-05-08 10:35:00|20436.14|20436.14|20443.63|20443.63|20444.06|20444.06|20435.13|20435.13|0
1715164800000|2024-05-08 10:40:00|20443.85|20443.85|20445.99|20445.99|20448.12|20448.12|20443.18|20443.18|0
1715165100000|2024-05-08 10:45:00|20445.56|20445.56|20442.18|20442.18|20448.21|20448.21|20442.18|20442.18|0
1715165400000|2024-05-08 10:50:00|20442.59|20442.59|20439.36|20439.36|20445.19|20445.19|20439.36|20439.36|0
1715165700000|2024-05-08 10:55:00|20439.03|20439.03|20434.39|20434.39|20439.5|20439.5|20432.56|20432.56|0
1715166000000|2024-05-08 11:00:00|20434.34|20434.34|20426.56|20426.56|20434.66|20434.66|20425.43|20425.43|0
1715166300000|2024-05-08 11:05:00|20426.46|20426.46|20419.92|20419.92|20427.68|20427.68|20419.62|20419.62|0
1715166600000|2024-05-08 11:10:00|20419.87|20419.87|20420.18|20420.18|20421.87|20421.87|20419.16|20419.16|0
1715166900000|2024-05-08 11:15:00|20420.46|20420.46|20414.02|20414.02|20422.58|20422.58|20414.02|20414.02|0
1715167200000|2024-05-08 11:20:00|20413.77|20413.77|20412.98|20412.98|20415.45|20415.45|20410|20410|0
1715167500000|2024-05-08 11:25:00|20413.03|20413.03|20413.44|20413.44|20414.28|20414.28|20412.3|20412.3|0
1715167800000|2024-05-08 11:30:00|20413.53|20413.53|20413.24|20413.24|20420.38|20420.38|20412.66|20412.66|0
1715168100000|2024-05-08 11:35:00|20413.39|20413.39|20413.59|20413.59|20414.55|20414.55|20412.99|20412.99|0
1715168400000|2024-05-08 11:40:00|20413.47|20413.47|20414.84|20414.84|20415.18|20415.18|20412.93|20412.93|0
1715168700000|2024-05-08 11:45:00|20414.72|20414.72|20410.61|20410.61|20414.72|20414.72|20410.61|20410.61|0
1715169000000|2024-05-08 11:50:00|20410.72|20410.72|20407.55|20407.55|20411.74|20411.74|20407.39|20407.39|0
1715169300000|2024-05-08 11:55:00|20407.48|20407.48|20407.98|20407.98|20408.04|20408.04|20404.37|20404.37|0
1715169600000|2024-05-08 12:00:00|20407.73|20407.73|20409.48|20409.48|20410.42|20410.42|20407.33|20407.33|0
1715169900000|2024-05-08 12:05:00|20409.33|20409.33|20406.28|20406.28|20410.5|20410.5|20406.28|20406.28|0
1715170200000|2024-05-08 12:10:00|20406.4|20406.4|20408.37|20408.37|20408.74|20408.74|20404.88|20404.88|0
1715170500000|2024-05-08 12:15:00|20408.16|20408.16|20407.46|20407.46|20408.33|20408.33|20406.46|20406.46|0
1715170800000|2024-05-08 12:20:00|20407.45|20407.45|20407.34|20407.34|20407.82|20407.82|20406.74|20406.74|0
1715171100000|2024-05-08 12:25:00|20407.22|20407.22|20405.56|20405.56|20407.8|20407.8|20405.39|20405.39|0
1715171400000|2024-05-08 12:30:00|20405.64|20405.64|20395.8|20395.8|20405.64|20405.64|20395.32|20395.32|0
1715171700000|2024-05-08 12:35:00|20395.67|20395.67|20386.42|20386.42|20395.8|20395.8|20386.2|20386.2|0
1715172000000|2024-05-08 12:40:00|20386.16|20386.16|20382.94|20382.94|20386.16|20386.16|20382.09|20382.09|0
1715172300000|2024-05-08 12:45:00|20382.47|20382.47|20381.27|20381.27|20382.79|20382.79|20380.69|20380.69|0
1715172600000|2024-05-08 12:50:00|20381.02|20381.02|20379.63|20379.63|20381.41|20381.41|20379.58|20379.58|0
1715172900000|2024-05-08 12:55:00|20379.68|20379.68|20379.3|20379.3|20380.56|20380.56|20378.42|20378.42|0
1715173200000|2024-05-08 13:00:00|20379.23|20379.23|20384.61|20384.61|20385.26|20385.26|20379.09|20379.09|0
1715173500000|2024-05-08 13:05:00|20384.82|20384.82|20385.13|20385.13|20387.99|20387.99|20384.82|20384.82|0
1715173800000|2024-05-08 13:10:00|20385.27|20385.27|20392.31|20392.31|20392.31|20392.31|20384.75|20384.75|0
1715174100000|2024-05-08 13:15:00|20392.21|20392.21|20394.92|20394.92|20396.42|20396.42|20392.21|20392.21|0
1715174400000|2024-05-08 13:20:00|20394.98|20394.98|20389.45|20389.45|20395.22|20395.22|20388.87|20388.87|0
1715174700000|2024-05-08 13:25:00|20389.4|20389.4|20386.79|20386.79|20391.09|20391.09|20386.6|20386.6|0
1715175000000|2024-05-08 13:30:00|20386.75|20386.75|20389.03|20389.03|20390.25|20390.25|20384.36|20384.36|0
1715175300000|2024-05-08 13:35:00|20389.06|20389.06|20390.61|20390.61|20390.82|20390.82|20386.74|20386.74|0
1715175600000|2024-05-08 13:40:00|20390.69|20390.69|20405.99|20405.99|20405.99|20405.99|20390.39|20390.39|0
1715175900000|2024-05-08 13:45:00|20405.9|20405.9|20410.62|20410.62|20411.23|20411.23|20405.9|20405.9|0
1715176200000|2024-05-08 13:50:00|20410.28|20410.28|20408.43|20408.43|20410.36|20410.36|20405.19|20405.19|0
1715176500000|2024-05-08 13:55:00|20408.39|20408.39|20419.95|20419.95|20420.43|20420.43|20408.39|20408.39|0
1715176800000|2024-05-08 14:00:00|20420.01|20420.01|20427.9|20427.9|20428.82|20428.82|20420.01|20420.01|0
1715177100000|2024-05-08 14:05:00|20427.95|20427.95|20425.43|20425.43|20428.52|20428.52|20425.43|20425.43|0
1715177400000|2024-05-08 14:10:00|20425.15|20425.15|20427.45|20427.45|20428.31|20428.31|20424.69|20424.69|0
1715177700000|2024-05-08 14:15:00|20427.35|20427.35|20428.14|20428.14|20430.64|20430.64|20427.08|20427.08|0
1715178000000|2024-05-08 14:20:00|20428.08|20428.08|20433.15|20433.15|20433.3|20433.3|20426.99|20426.99|0
1715178300000|2024-05-08 14:25:00|20433.07|20433.07|20436.45|20436.45|20436.84|20436.84|20432.61|20432.61|0
1715178600000|2024-05-08 14:30:00|20436.3|20436.3|20446.02|20446.02|20446.54|20446.54|20436.19|20436.19|0
1715178900000|2024-05-08 14:35:00|20446.08|20446.08|20442.14|20442.14|20446.46|20446.46|20441.86|20441.86|0
1715179200000|2024-05-08 14:40:00|20442.24|20442.24|20446.24|20446.24|20446.49|20446.49|20440.44|20440.44|0
1715179500000|2024-05-08 14:45:00|20446.16|20446.16|20455.33|20455.33|20455.38|20455.38|20445.63|20445.63|0
1715179800000|2024-05-08 14:50:00|20455.1|20455.1|20450.96|20450.96|20455.53|20455.53|20450.82|20450.82|0
1715180100000|2024-05-08 14:55:00|20451.08|20451.08|20447.74|20447.74|20452.6|20452.6|20447.74|20447.74|0
1715180400000|2024-05-08 15:00:00|20447.88|20447.88|20442.04|20442.04|20447.88|20447.88|20441.97|20441.97|0
1715180700000|2024-05-08 15:05:00|20442|20442|20440.34|20440.34|20442.2|20442.2|20439.25|20439.25|0
1715181000000|2024-05-08 15:10:00|20439.95|20439.95|20440.99|20440.99|20442.19|20442.19|20439.62|20439.62|0
1715181300000|2024-05-08 15:15:00|20441.11|20441.11|20449.36|20449.36|20449.66|20449.66|20440.25|20440.25|0
1715181600000|2024-05-08 15:20:00|20449.22|20449.22|20462.38|20462.38|20462.98|20462.98|20449.19|20449.19|0
1715181900000|2024-05-08 15:25:00|20462.68|20462.68|20471.12|20471.12|20471.42|20471.42|20462.63|20462.63|0
1715238900000|2024-05-09 07:15:00|20489.01|20489.01|20485.4|20485.4|20489.3|20489.3|20479.85|20479.85|0
1715239200000|2024-05-09 07:20:00|20485.56|20485.56|20482.9|20482.9|20487.65|20487.65|20482.31|20482.31|0
1715239500000|2024-05-09 07:25:00|20482.92|20482.92|20485.96|20485.96|20487.29|20487.29|20478.32|20478.32|0
1715239800000|2024-05-09 07:30:00|20486|20486|20480.36|20480.36|20486.1|20486.1|20480.12|20480.12|0
1715240100000|2024-05-09 07:35:00|20480.64|20480.64|20482.92|20482.92|20484.01|20484.01|20480.64|20480.64|0
1715240400000|2024-05-09 07:40:00|20482.81|20482.81|20483.29|20483.29|20483.43|20483.43|20479.93|20479.93|0
1715240700000|2024-05-09 07:45:00|20483.37|20483.37|20480.53|20480.53|20483.84|20483.84|20477.53|20477.53|0
1715241000000|2024-05-09 07:50:00|20480.29|20480.29|20480.85|20480.85|20481.56|20481.56|20478.88|20478.88|0
1715241300000|2024-05-09 07:55:00|20480.97|20480.97|20478.55|20478.55|20481.72|20481.72|20477.98|20477.98|0
1715241600000|2024-05-09 08:00:00|20478.72|20478.72|20480.2|20480.2|20480.62|20480.62|20477.59|20477.59|0
1715241900000|2024-05-09 08:05:00|20480.33|20480.33|20485.48|20485.48|20486.18|20486.18|20480.33|20480.33|0
1715242200000|2024-05-09 08:10:00|20485.67|20485.67|20487.01|20487.01|20488.9|20488.9|20485.46|20485.46|0
1715242500000|2024-05-09 08:15:00|20486.63|20486.63|20485.47|20485.47|20486.63|20486.63|20484.17|20484.17|0
1715242800000|2024-05-09 08:20:00|20485.19|20485.19|20487.5|20487.5|20487.55|20487.55|20483.32|20483.32|0
1715243100000|2024-05-09 08:25:00|20487.4|20487.4|20492.51|20492.51|20493.08|20493.08|20485.43|20485.43|0
1715243400000|2024-05-09 08:30:00|20492.46|20492.46|20495.17|20495.17|20495.61|20495.61|20492.46|20492.46|0
1715243700000|2024-05-09 08:35:00|20495.09|20495.09|20491.62|20491.62|20495.11|20495.11|20491.02|20491.02|0
1715244000000|2024-05-09 08:40:00|20491.83|20491.83|20490.06|20490.06|20491.83|20491.83|20489.97|20489.97|0
1715244300000|2024-05-09 08:45:00|20490.14|20490.14|20487.32|20487.32|20490.14|20490.14|20487.32|20487.32|0
1715244600000|2024-05-09 08:50:00|20487.56|20487.56|20485.21|20485.21|20490.25|20490.25|20484.82|20484.82|0
1715244900000|2024-05-09 08:55:00|20484.88|20484.88|20484.95|20484.95|20485.17|20485.17|20482.22|20482.22|0
1715245200000|2024-05-09 09:00:00|20484.9|20484.9|20486.43|20486.43|20486.86|20486.86|20483.87|20483.87|0
1715245500000|2024-05-09 09:05:00|20486.75|20486.75|20490.93|20490.93|20490.96|20490.96|20485.36|20485.36|0
1715245800000|2024-05-09 09:10:00|20490.95|20490.95|20491.63|20491.63|20492.18|20492.18|20488.93|20488.93|0
1715246100000|2024-05-09 09:15:00|20491.24|20491.24|20484.51|20484.51|20492.33|20492.33|20484.24|20484.24|0
1715246400000|2024-05-09 09:20:00|20484.6|20484.6|20480.87|20480.87|20485.31|20485.31|20480.63|20480.63|0
1715246700000|2024-05-09 09:25:00|20480.95|20480.95|20477.07|20477.07|20480.95|20480.95|20477.07|20477.07|0
1715247000000|2024-05-09 09:30:00|20477.16|20477.16|20474.46|20474.46|20477.63|20477.63|20474.04|20474.04|0
1715247300000|2024-05-09 09:35:00|20474.39|20474.39|20474.69|20474.69|20475.93|20475.93|20473.86|20473.86|0
1715247600000|2024-05-09 09:40:00|20474.5|20474.5|20470.74|20470.74|20474.5|20474.5|20469.22|20469.22|0
1715247900000|2024-05-09 09:45:00|20470.85|20470.85|20468.95|20468.95|20471.41|20471.41|20468.89|20468.89|0
1715248200000|2024-05-09 09:50:00|20469.03|20469.03|20468.58|20468.58|20469.97|20469.97|20467.65|20467.65|0
1715248500000|2024-05-09 09:55:00|20468.59|20468.59|20467.6|20467.6|20469.9|20469.9|20467.6|20467.6|0
1715248800000|2024-05-09 10:00:00|20467.94|20467.94|20468.19|20468.19|20468.55|20468.55|20466.82|20466.82|0
1715249100000|2024-05-09 10:05:00|20468.1|20468.1|20465.88|20465.88|20468.15|20468.15|20465.6|20465.6|0
1715249400000|2024-05-09 10:10:00|20465.77|20465.77|20462.61|20462.61|20465.97|20465.97|20462.5|20462.5|0
1715249700000|2024-05-09 10:15:00|20462.64|20462.64|20463.88|20463.88|20464.52|20464.52|20462.38|20462.38|0
1715250000000|2024-05-09 10:20:00|20463.94|20463.94|20466.5|20466.5|20466.5|20466.5|20463.54|20463.54|0
1715250300000|2024-05-09 10:25:00|20466.27|20466.27|20465.02|20465.02|20467.33|20467.33|20464.78|20464.78|0
1715250600000|2024-05-09 10:30:00|20464.95|20464.95|20463.28|20463.28|20465.33|20465.33|20462.6|20462.6|0
1715250900000|2024-05-09 10:35:00|20463.37|20463.37|20460.48|20460.48|20463.37|20463.37|20459.27|20459.27|0
1715251200000|2024-05-09 10:40:00|20460.45|20460.45|20463.55|20463.55|20464.16|20464.16|20460.45|20460.45|0
1715251500000|2024-05-09 10:45:00|20463.3|20463.3|20462.61|20462.61|20463.89|20463.89|20462.34|20462.34|0
1715251800000|2024-05-09 10:50:00|20462.7|20462.7|20461.04|20461.04|20463.43|20463.43|20460.68|20460.68|0
1715252100000|2024-05-09 10:55:00|20461.16|20461.16|20458.52|20458.52|20464.5|20464.5|20458.41|20458.41|0
1715252400000|2024-05-09 11:00:00|20458.32|20458.32|20518.66|20518.66|20519.25|20519.25|20455.57|20455.57|0
1715252700000|2024-05-09 11:05:00|20518.75|20518.75|20532.8|20532.8|20533.5|20533.5|20518.52|20518.52|0
1715253000000|2024-05-09 11:10:00|20532.56|20532.56|20530.38|20530.38|20534.64|20534.64|20528.88|20528.88|0
1715253300000|2024-05-09 11:15:00|20530.02|20530.02|20532.36|20532.36|20532.96|20532.96|20528.78|20528.78|0
1715253600000|2024-05-09 11:20:00|20532.45|20532.45|20529.03|20529.03|20532.8|20532.8|20529.03|20529.03|0
1715253900000|2024-05-09 11:25:00|20528.97|20528.97|20526.03|20526.03|20528.97|20528.97|20526.03|20526.03|0
1715254200000|2024-05-09 11:30:00|20526.12|20526.12|20525.48|20525.48|20528.73|20528.73|20525.48|20525.48|0
1715254500000|2024-05-09 11:35:00|20525.42|20525.42|20529.1|20529.1|20529.1|20529.1|20523.67|20523.67|0
1715254800000|2024-05-09 11:40:00|20529.43|20529.43|20536.5|20536.5|20536.93|20536.93|20529.34|20529.34|0
1715255100000|2024-05-09 11:45:00|20536.56|20536.56|20533.22|20533.22|20537|20537|20533.18|20533.18|0
1715255400000|2024-05-09 11:50:00|20533.05|20533.05|20533.99|20533.99|20535.72|20535.72|20533.05|20533.05|0
1715255700000|2024-05-09 11:55:00|20534.07|20534.07|20533.05|20533.05|20535.37|20535.37|20532.06|20532.06|0
1715256000000|2024-05-09 12:00:00|20533.28|20533.28|20534.46|20534.46|20534.98|20534.98|20532.91|20532.91|0
1715256300000|2024-05-09 12:05:00|20534.89|20534.89|20542.05|20542.05|20542.45|20542.45|20534.73|20534.73|0
1715256600000|2024-05-09 12:10:00|20542.08|20542.08|20543.93|20543.93|20544.2|20544.2|20541.45|20541.45|0
1715256900000|2024-05-09 12:15:00|20543.7|20543.7|20547.62|20547.62|20547.62|20547.62|20542.81|20542.81|0
1715257200000|2024-05-09 12:20:00|20547.72|20547.72|20549.59|20549.59|20550.62|20550.62|20546.77|20546.77|0
1715257500000|2024-05-09 12:25:00|20549.47|20549.47|20550.23|20550.23|20552.97|20552.97|20549.32|20549.32|0
1715257800000|2024-05-09 12:30:00|20551.01|20551.01|20559.37|20559.37|20560.2|20560.2|20550.97|20550.97|0
1715258100000|2024-05-09 12:35:00|20559.23|20559.23|20556.57|20556.57|20559.23|20559.23|20555.89|20555.89|0
1715258400000|2024-05-09 12:40:00|20556.7|20556.7|20550.77|20550.77|20557.51|20557.51|20550.6|20550.6|0
1715258700000|2024-05-09 12:45:00|20550.82|20550.82|20549.87|20549.87|20550.92|20550.92|20548.69|20548.69|0
1715259000000|2024-05-09 12:50:00|20550.02|20550.02|20555.4|20555.4|20556.17|20556.17|20549.54|20549.54|0
1715259300000|2024-05-09 12:55:00|20555.29|20555.29|20550.1|20550.1|20555.9|20555.9|20550.1|20550.1|0
1715259600000|2024-05-09 13:00:00|20549.93|20549.93|20544.19|20544.19|20549.93|20549.93|20544.03|20544.03|0
1715259900000|2024-05-09 13:05:00|20544.28|20544.28|20547.42|20547.42|20547.42|20547.42|20543.82|20543.82|0
1715260200000|2024-05-09 13:10:00|20547.5|20547.5|20540.08|20540.08|20547.6|20547.6|20539.8|20539.8|0
1715260500000|2024-05-09 13:15:00|20540.03|20540.03|20534.28|20534.28|20540.05|20540.05|20534.18|20534.18|0
1715260800000|2024-05-09 13:20:00|20534.55|20534.55|20535.11|20535.11|20536.08|20536.08|20534.33|20534.33|0
1715261100000|2024-05-09 13:25:00|20535.07|20535.07|20536.44|20536.44|20536.6|20536.6|20533.85|20533.85|0
1715261400000|2024-05-09 13:30:00|20536.22|20536.22|20542.3|20542.3|20542.41|20542.41|20536.22|20536.22|0
1715261700000|2024-05-09 13:35:00|20542.26|20542.26|20540.32|20540.32|20545.01|20545.01|20539.3|20539.3|0
1715262000000|2024-05-09 13:40:00|20540.46|20540.46|20542.31|20542.31|20542.31|20542.31|20534.34|20534.34|0
1715262300000|2024-05-09 13:45:00|20542.26|20542.26|20539.3|20539.3|20542.89|20542.89|20538.75|20538.75|0
1715262600000|2024-05-09 13:50:00|20539.19|20539.19|20545.38|20545.38|20545.6|20545.6|20539.18|20539.18|0
1715262900000|2024-05-09 13:55:00|20545.05|20545.05|20542.93|20542.93|20545.27|20545.27|20542.07|20542.07|0
1715263200000|2024-05-09 14:00:00|20543.17|20543.17|20542.53|20542.53|20543.17|20543.17|20540.47|20540.47|0
1715263500000|2024-05-09 14:05:00|20542.83|20542.83|20548.97|20548.97|20549.17|20549.17|20542.83|20542.83|0
1715263800000|2024-05-09 14:10:00|20548.46|20548.46|20545.84|20545.84|20550.18|20550.18|20545.3|20545.3|0
1715264100000|2024-05-09 14:15:00|20546.06|20546.06|20545.99|20545.99|20548.84|20548.84|20543.69|20543.69|0
1715264400000|2024-05-09 14:20:00|20545.91|20545.91|20552.01|20552.01|20552.01|20552.01|20545.91|20545.91|0
1715264700000|2024-05-09 14:25:00|20551.87|20551.87|20549.25|20549.25|20552.68|20552.68|20548.96|20548.96|0
1715265000000|2024-05-09 14:30:00|20549.16|20549.16|20549.41|20549.41|20550.83|20550.83|20547.34|20547.34|0
1715265300000|2024-05-09 14:35:00|20549.48|20549.48|20554.96|20554.96|20555.43|20555.43|20549.47|20549.47|0
1715265600000|2024-05-09 14:40:00|20555.01|20555.01|20551.49|20551.49|20555.87|20555.87|20551.32|20551.32|0
1715265900000|2024-05-09 14:45:00|20551.27|20551.27|20548.21|20548.21|20551.71|20551.71|20545.4|20545.4|0
1715266200000|2024-05-09 14:50:00|20548.03|20548.03|20552.8|20552.8|20552.8|20552.8|20546.16|20546.16|0
1715266500000|2024-05-09 14:55:00|20552.78|20552.78|20551.03|20551.03|20553.65|20553.65|20550.37|20550.37|0
1715266800000|2024-05-09 15:00:00|20550.93|20550.93|20547.38|20547.38|20552.75|20552.75|20547.38|20547.38|0
1715267100000|2024-05-09 15:05:00|20547.46|20547.46|20551.61|20551.61|20551.76|20551.76|20546.19|20546.19|0
1715267400000|2024-05-09 15:10:00|20551.68|20551.68|20549.71|20549.71|20553.95|20553.95|20549.71|20549.71|0
1715267700000|2024-05-09 15:15:00|20549.67|20549.67|20538.87|20538.87|20549.75|20549.75|20538.74|20538.74|0
1715268000000|2024-05-09 15:20:00|20538.89|20538.89|20538.69|20538.69|20541.28|20541.28|20538.26|20538.26|0
1715268300000|2024-05-09 15:25:00|20538.73|20538.73|20535.63|20535.63|20538.93|20538.93|20533.89|20533.89|0
1715325300000|2024-05-10 07:15:00|20600|20600|20596.47|20596.47|20600.94|20600.94|20596.47|20596.47|0
1715325600000|2024-05-10 07:20:00|20596.36|20596.36|20593.93|20593.93|20598.47|20598.47|20593.86|20593.86|0
1715325900000|2024-05-10 07:25:00|20595.16|20595.16|20594.69|20594.69|20599.19|20599.19|20593.26|20593.26|0
1715326200000|2024-05-10 07:30:00|20594.52|20594.52|20588.14|20588.14|20597.55|20597.55|20588.14|20588.14|0
1715326500000|2024-05-10 07:35:00|20587.96|20587.96|20591.13|20591.13|20591.13|20591.13|20587.03|20587.03|0
1715326800000|2024-05-10 07:40:00|20591.55|20591.55|20595.27|20595.27|20595.96|20595.96|20591.19|20591.19|0
1715327100000|2024-05-10 07:45:00|20595.22|20595.22|20595.26|20595.26|20596.41|20596.41|20591.76|20591.76|0
1715327400000|2024-05-10 07:50:00|20595.2|20595.2|20599.95|20599.95|20600.19|20600.19|20595.2|20595.2|0
1715327700000|2024-05-10 07:55:00|20599.92|20599.92|20601.34|20601.34|20602.5|20602.5|20599.76|20599.76|0
1715328000000|2024-05-10 08:00:00|20601.78|20601.78|20607.12|20607.12|20607.75|20607.75|20601.78|20601.78|0
1715328300000|2024-05-10 08:05:00|20607.44|20607.44|20602.02|20602.02|20607.84|20607.84|20601.93|20601.93|0
1715328600000|2024-05-10 08:10:00|20602.08|20602.08|20603.71|20603.71|20607|20607|20602.04|20602.04|0
1715328900000|2024-05-10 08:15:00|20603.6|20603.6|20606.36|20606.36|20606.65|20606.65|20602.83|20602.83|0
1715329200000|2024-05-10 08:20:00|20606.45|20606.45|20614.36|20614.36|20614.36|20614.36|20606.42|20606.42|0
1715329500000|2024-05-10 08:25:00|20614.34|20614.34|20615.68|20615.68|20615.77|20615.77|20613.06|20613.06|0
1715329800000|2024-05-10 08:30:00|20615.71|20615.71|20620.06|20620.06|20620.39|20620.39|20615.71|20615.71|0
1715330100000|2024-05-10 08:35:00|20620.23|20620.23|20623.96|20623.96|20623.96|20623.96|20618.81|20618.81|0
1715330400000|2024-05-10 08:40:00|20624.02|20624.02|20625.07|20625.07|20625.73|20625.73|20623.64|20623.64|0
1715330700000|2024-05-10 08:45:00|20625.13|20625.13|20629.6|20629.6|20630.11|20630.11|20625.13|20625.13|0
1715331000000|2024-05-10 08:50:00|20629.77|20629.77|20630.68|20630.68|20631.58|20631.58|20629.51|20629.51|0
1715331300000|2024-05-10 08:55:00|20630.54|20630.54|20637.13|20637.13|20637.15|20637.15|20630.08|20630.08|0
1715331600000|2024-05-10 09:00:00|20637.48|20637.48|20637.81|20637.81|20641.75|20641.75|20637.44|20637.44|0
1715331900000|2024-05-10 09:05:00|20637.52|20637.52|20641.54|20641.54|20641.9|20641.9|20637.42|20637.42|0
1715332200000|2024-05-10 09:10:00|20641.87|20641.87|20649.36|20649.36|20649.58|20649.58|20641.47|20641.47|0
1715332500000|2024-05-10 09:15:00|20649.41|20649.41|20658.02|20658.02|20658.1|20658.1|20648.99|20648.99|0
1715332800000|2024-05-10 09:20:00|20657.43|20657.43|20659.8|20659.8|20662.26|20662.26|20656.86|20656.86|0
1715333100000|2024-05-10 09:25:00|20659.74|20659.74|20662.63|20662.63|20662.9|20662.9|20659.5|20659.5|0
1715333400000|2024-05-10 09:30:00|20662.58|20662.58|20668.69|20668.69|20668.69|20668.69|20662.58|20662.58|0
1715333700000|2024-05-10 09:35:00|20668.78|20668.78|20668.38|20668.38|20669.18|20669.18|20668.03|20668.03|0
1715334000000|2024-05-10 09:40:00|20668.35|20668.35|20673.21|20673.21|20674.62|20674.62|20668.35|20668.35|0
1715334300000|2024-05-10 09:45:00|20673.18|20673.18|20678.5|20678.5|20678.5|20678.5|20672.54|20672.54|0
1715334600000|2024-05-10 09:50:00|20678.59|20678.59|20689.89|20689.89|20689.91|20689.91|20678.59|20678.59|0
1715334900000|2024-05-10 09:55:00|20689.65|20689.65|20692.69|20692.69|20692.84|20692.84|20688.55|20688.55|0
1715335200000|2024-05-10 10:00:00|20692.65|20692.65|20700.78|20700.78|20700.78|20700.78|20692.65|20692.65|0
1715335500000|2024-05-10 10:05:00|20700.87|20700.87|20703.62|20703.62|20705.08|20705.08|20700.87|20700.87|0
1715335800000|2024-05-10 10:10:00|20703.72|20703.72|20701.28|20701.28|20703.92|20703.92|20700.85|20700.85|0
1715336100000|2024-05-10 10:15:00|20701.09|20701.09|20710.13|20710.13|20710.24|20710.24|20700.81|20700.81|0
1715336400000|2024-05-10 10:20:00|20709.45|20709.45|20703.71|20703.71|20709.62|20709.62|20703.22|20703.22|0
1715336700000|2024-05-10 10:25:00|20703.75|20703.75|20704.93|20704.93|20706.3|20706.3|20703.41|20703.41|0
1715337000000|2024-05-10 10:30:00|20705.2|20705.2|20703.36|20703.36|20705.72|20705.72|20702.83|20702.83|0
1715337300000|2024-05-10 10:35:00|20703.4|20703.4|20699.35|20699.35|20703.52|20703.52|20699.09|20699.09|0
1715337600000|2024-05-10 10:40:00|20699.31|20699.31|20695.16|20695.16|20699.53|20699.53|20695.04|20695.04|0
1715337900000|2024-05-10 10:45:00|20695.12|20695.12|20692.2|20692.2|20695.27|20695.27|20692.2|20692.2|0
1715338200000|2024-05-10 10:50:00|20692.12|20692.12|20691.79|20691.79|20692.85|20692.85|20690.79|20690.79|0
1715338500000|2024-05-10 10:55:00|20691.87|20691.87|20689.73|20689.73|20691.87|20691.87|20689.42|20689.42|0
1715338800000|2024-05-10 11:00:00|20689.65|20689.65|20690.88|20690.88|20691.29|20691.29|20688.57|20688.57|0
1715339100000|2024-05-10 11:05:00|20691.19|20691.19|20692.21|20692.21|20692.21|20692.21|20689.38|20689.38|0
1715339400000|2024-05-10 11:10:00|20693.43|20693.43|20696.07|20696.07|20696.52|20696.52|20693.43|20693.43|0
1715339700000|2024-05-10 11:15:00|20696.12|20696.12|20696.11|20696.11|20696.86|20696.86|20696.11|20696.11|0
1715340000000|2024-05-10 11:20:00|20695.82|20695.82|20697.84|20697.84|20698.36|20698.36|20695.47|20695.47|0
1715340300000|2024-05-10 11:25:00|20698.34|20698.34|20702.41|20702.41|20702.65|20702.65|20698|20698|0
1715340600000|2024-05-10 11:30:00|20702.4|20702.4|20706.56|20706.56|20708.33|20708.33|20702.38|20702.38|0
1715340900000|2024-05-10 11:35:00|20706.52|20706.52|20705.92|20705.92|20707.19|20707.19|20705.55|20705.55|0
1715341200000|2024-05-10 11:40:00|20706.03|20706.03|20708.25|20708.25|20708.34|20708.34|20705.57|20705.57|0
1715341500000|2024-05-10 11:45:00|20708.15|20708.15|20708.31|20708.31|20709.12|20709.12|20707.5|20707.5|0
1715341800000|2024-05-10 11:50:00|20708.44|20708.44|20705.4|20705.4|20709.16|20709.16|20705.4|20705.4|0
1715342100000|2024-05-10 11:55:00|20705.54|20705.54|20702.5|20702.5|20705.67|20705.67|20702.44|20702.44|0
1715342400000|2024-05-10 12:00:00|20702.28|20702.28|20702.96|20702.96|20703.7|20703.7|20700.59|20700.59|0
1715342700000|2024-05-10 12:05:00|20703.03|20703.03|20702.03|20702.03|20703.7|20703.7|20701.9|20701.9|0
1715343000000|2024-05-10 12:10:00|20701.9|20701.9|20702.18|20702.18|20702.49|20702.49|20700.88|20700.88|0
1715343300000|2024-05-10 12:15:00|20702.14|20702.14|20700.08|20700.08|20703.45|20703.45|20699.35|20699.35|0
1715343600000|2024-05-10 12:20:00|20700.05|20700.05|20702.61|20702.61|20702.61|20702.61|20698.68|20698.68|0
1715343900000|2024-05-10 12:25:00|20702.81|20702.81|20708.93|20708.93|20709.44|20709.44|20702.81|20702.81|0
1715344200000|2024-05-10 12:30:00|20708.86|20708.86|20706.18|20706.18|20708.86|20708.86|20705.29|20705.29|0
1715344500000|2024-05-10 12:35:00|20706.43|20706.43|20703.8|20703.8|20707.48|20707.48|20703.7|20703.7|0
1715344800000|2024-05-10 12:40:00|20703.68|20703.68|20706|20706|20706.4|20706.4|20703.68|20703.68|0
1715345100000|2024-05-10 12:45:00|20706.08|20706.08|20706.26|20706.26|20707.52|20707.52|20706.08|20706.08|0
1715345400000|2024-05-10 12:50:00|20706.57|20706.57|20706.71|20706.71|20707.23|20707.23|20705.33|20705.33|0
1715345700000|2024-05-10 12:55:00|20706.99|20706.99|20700.77|20700.77|20706.99|20706.99|20700.14|20700.14|0
1715346000000|2024-05-10 13:00:00|20700.74|20700.74|20697.13|20697.13|20701.15|20701.15|20696.97|20696.97|0
1715346300000|2024-05-10 13:05:00|20697.19|20697.19|20695.25|20695.25|20697.49|20697.49|20694.98|20694.98|0
1715346600000|2024-05-10 13:10:00|20695.15|20695.15|20691.55|20691.55|20695.36|20695.36|20691.55|20691.55|0
1715346900000|2024-05-10 13:15:00|20691.32|20691.32|20685.32|20685.32|20691.32|20691.32|20685.02|20685.02|0
1715347200000|2024-05-10 13:20:00|20685.54|20685.54|20688.39|20688.39|20688.69|20688.69|20685.03|20685.03|0
1715347500000|2024-05-10 13:25:00|20688.52|20688.52|20683.12|20683.12|20688.71|20688.71|20681.99|20681.99|0
1715347800000|2024-05-10 13:30:00|20683.01|20683.01|20681.16|20681.16|20683.01|20683.01|20678.84|20678.84|0
1715348100000|2024-05-10 13:35:00|20681.47|20681.47|20671.07|20671.07|20682.06|20682.06|20670.87|20670.87|0
1715348400000|2024-05-10 13:40:00|20670.97|20670.97|20666.19|20666.19|20671.32|20671.32|20666.19|20666.19|0
1715348700000|2024-05-10 13:45:00|20666.34|20666.34|20666.79|20666.79|20667.44|20667.44|20664.75|20664.75|0
1715349000000|2024-05-10 13:50:00|20666.82|20666.82|20668.75|20668.75|20668.9|20668.9|20666.76|20666.76|0
1715349300000|2024-05-10 13:55:00|20668.68|20668.68|20663.08|20663.08|20668.73|20668.73|20663|20663|0
1715349600000|2024-05-10 14:00:00|20662.87|20662.87|20649.61|20649.61|20662.87|20662.87|20648.85|20648.85|0
1715349900000|2024-05-10 14:05:00|20649.69|20649.69|20654.41|20654.41|20654.66|20654.66|20649.69|20649.69|0
1715350200000|2024-05-10 14:10:00|20654.24|20654.24|20654.25|20654.25|20655.48|20655.48|20652.68|20652.68|0
1715350500000|2024-05-10 14:15:00|20654.13|20654.13|20653.43|20653.43|20656.49|20656.49|20653.43|20653.43|0
1715350800000|2024-05-10 14:20:00|20653.48|20653.48|20647.38|20647.38|20653.68|20653.68|20645.12|20645.12|0
1715351100000|2024-05-10 14:25:00|20647.31|20647.31|20646.83|20646.83|20650.44|20650.44|20646.58|20646.58|0
1715351400000|2024-05-10 14:30:00|20646.6|20646.6|20645.43|20645.43|20647.33|20647.33|20644.02|20644.02|0
1715351700000|2024-05-10 14:35:00|20645.14|20645.14|20643.42|20643.42|20648.48|20648.48|20643.42|20643.42|0
1715352000000|2024-05-10 14:40:00|20643.32|20643.32|20649.83|20649.83|20650.2|20650.2|20642.89|20642.89|0
1715352300000|2024-05-10 14:45:00|20649.91|20649.91|20655.17|20655.17|20655.53|20655.53|20649.46|20649.46|0
1715352600000|2024-05-10 14:50:00|20655.08|20655.08|20646.84|20646.84|20655.49|20655.49|20646.65|20646.65|0
1715352900000|2024-05-10 14:55:00|20646.73|20646.73|20644.46|20644.46|20646.73|20646.73|20644.01|20644.01|0
1715353200000|2024-05-10 15:00:00|20644.24|20644.24|20638.48|20638.48|20644.71|20644.71|20637.92|20637.92|0
1715353500000|2024-05-10 15:05:00|20638.28|20638.28|20638.38|20638.38|20638.67|20638.67|20635.48|20635.48|0
1715353800000|2024-05-10 15:10:00|20638.58|20638.58|20639.57|20639.57|20640.66|20640.66|20637.23|20637.23|0
1715354100000|2024-05-10 15:15:00|20639.73|20639.73|20652.23|20652.23|20652.52|20652.52|20637.82|20637.82|0
1715354400000|2024-05-10 15:20:00|20652.27|20652.27|20655.45|20655.45|20657.04|20657.04|20652.27|20652.27|0
1715354700000|2024-05-10 15:25:00|20655.39|20655.39|20658.87|20658.87|20658.87|20658.87|20652.2|20652.2|0
1715584500000|2024-05-13 07:15:00|20661.06|20661.06|20659.79|20659.79|20663|20663|20656.89|20656.89|0
1715584800000|2024-05-13 07:20:00|20659.75|20659.75|20662.04|20662.04|20662.69|20662.69|20658.35|20658.35|0
1715585100000|2024-05-13 07:25:00|20661.89|20661.89|20662.57|20662.57|20662.63|20662.63|20658.49|20658.49|0
1715585400000|2024-05-13 07:30:00|20662.39|20662.39|20662.6|20662.6|20664.42|20664.42|20660.46|20660.46|0
1715585700000|2024-05-13 07:35:00|20662.46|20662.46|20656.98|20656.98|20663.39|20663.39|20656.98|20656.98|0
1715586000000|2024-05-13 07:40:00|20657.03|20657.03|20658.8|20658.8|20660.22|20660.22|20656.81|20656.81|0
1715586300000|2024-05-13 07:45:00|20659.05|20659.05|20656.94|20656.94|20660.6|20660.6|20656.51|20656.51|0
1715586600000|2024-05-13 07:50:00|20656.9|20656.9|20657.38|20657.38|20658.5|20658.5|20656.24|20656.24|0
1715586900000|2024-05-13 07:55:00|20657.36|20657.36|20658.13|20658.13|20660.17|20660.17|20654.67|20654.67|0
1715587200000|2024-05-13 08:00:00|20658.05|20658.05|20646.05|20646.05|20658.22|20658.22|20646.05|20646.05|0
1715587500000|2024-05-13 08:05:00|20645.82|20645.82|20641.54|20641.54|20646.53|20646.53|20641.54|20641.54|0
1715587800000|2024-05-13 08:10:00|20641.42|20641.42|20640.45|20640.45|20642.82|20642.82|20640.06|20640.06|0
1715588100000|2024-05-13 08:15:00|20640.53|20640.53|20641.3|20641.3|20641.38|20641.38|20630.68|20630.68|0
1715588400000|2024-05-13 08:20:00|20641.55|20641.55|20648.48|20648.48|20649.33|20649.33|20641.06|20641.06|0
1715588700000|2024-05-13 08:25:00|20648.4|20648.4|20651.33|20651.33|20651.61|20651.61|20648.4|20648.4|0
1715589000000|2024-05-13 08:30:00|20651.39|20651.39|20655.21|20655.21|20655.28|20655.28|20650.62|20650.62|0
1715589300000|2024-05-13 08:35:00|20655.33|20655.33|20651.89|20651.89|20655.59|20655.59|20651.8|20651.8|0
1715589600000|2024-05-13 08:40:00|20652|20652|20651.91|20651.91|20653.1|20653.1|20650.1|20650.1|0
1715589900000|2024-05-13 08:45:00|20652.02|20652.02|20649.93|20649.93|20654.21|20654.21|20649.24|20649.24|0
1715590200000|2024-05-13 08:50:00|20649.76|20649.76|20643|20643|20650.92|20650.92|20643|20643|0
1715590500000|2024-05-13 08:55:00|20642.89|20642.89|20628.48|20628.48|20642.91|20642.91|20627.8|20627.8|0
1715590800000|2024-05-13 09:00:00|20628.16|20628.16|20626.61|20626.61|20628.18|20628.18|20624.11|20624.11|0
1715591100000|2024-05-13 09:05:00|20626.56|20626.56|20618.7|20618.7|20626.86|20626.86|20618.7|20618.7|0
1715591400000|2024-05-13 09:10:00|20618.52|20618.52|20616.69|20616.69|20618.52|20618.52|20615.13|20615.13|0
1715591700000|2024-05-13 09:15:00|20616.73|20616.73|20618.84|20618.84|20619.4|20619.4|20616.64|20616.64|0
1715592000000|2024-05-13 09:20:00|20619.4|20619.4|20620.7|20620.7|20621.1|20621.1|20619.35|20619.35|0
1715592300000|2024-05-13 09:25:00|20620.36|20620.36|20617.72|20617.72|20620.36|20620.36|20616.62|20616.62|0
1715592600000|2024-05-13 09:30:00|20617.78|20617.78|20617.62|20617.62|20618.95|20618.95|20616.46|20616.46|0
1715592900000|2024-05-13 09:35:00|20617.69|20617.69|20615.23|20615.23|20617.76|20617.76|20615.1|20615.1|0
1715593200000|2024-05-13 09:40:00|20615.06|20615.06|20617.06|20617.06|20617.06|20617.06|20615.06|20615.06|0
1715593500000|2024-05-13 09:45:00|20616.96|20616.96|20616.22|20616.22|20620.22|20620.22|20615.24|20615.24|0
1715593800000|2024-05-13 09:50:00|20616.25|20616.25|20613.8|20613.8|20616.68|20616.68|20613.42|20613.42|0
1715594100000|2024-05-13 09:55:00|20613.73|20613.73|20612.49|20612.49|20614.32|20614.32|20612.09|20612.09|0
1715594400000|2024-05-13 10:00:00|20612.27|20612.27|20611.66|20611.66|20612.27|20612.27|20611.3|20611.3|0
1715594700000|2024-05-13 10:05:00|20611.76|20611.76|20612.44|20612.44|20612.44|20612.44|20609.92|20609.92|0
1715595000000|2024-05-13 10:10:00|20612.51|20612.51|20613.01|20613.01|20614.12|20614.12|20611.99|20611.99|0
1715595300000|2024-05-13 10:15:00|20612.97|20612.97|20610.11|20610.11|20613.01|20613.01|20608.8|20608.8|0
1715595600000|2024-05-13 10:20:00|20609.98|20609.98|20610.36|20610.36|20610.39|20610.39|20608.82|20608.82|0
1715595900000|2024-05-13 10:25:00|20610.68|20610.68|20611.05|20611.05|20611.95|20611.95|20610.44|20610.44|0
1715596200000|2024-05-13 10:30:00|20610.91|20610.91|20613.37|20613.37|20613.95|20613.95|20610.53|20610.53|0
1715596500000|2024-05-13 10:35:00|20613.23|20613.23|20614.21|20614.21|20614.26|20614.26|20612.17|20612.17|0
1715596800000|2024-05-13 10:40:00|20614.33|20614.33|20613.98|20613.98|20616.36|20616.36|20613.55|20613.55|0
1715597100000|2024-05-13 10:45:00|20613.85|20613.85|20608.14|20608.14|20613.93|20613.93|20608.09|20608.09|0
1715597400000|2024-05-13 10:50:00|20608.03|20608.03|20602.25|20602.25|20608.74|20608.74|20602.25|20602.25|0
1715597700000|2024-05-13 10:55:00|20602.03|20602.03|20593.07|20593.07|20602.03|20602.03|20593.07|20593.07|0
1715598000000|2024-05-13 11:00:00|20592.55|20592.55|20574.83|20574.83|20592.55|20592.55|20574.76|20574.76|0
1715598300000|2024-05-13 11:05:00|20574.74|20574.74|20574.63|20574.63|20575.01|20575.01|20571.82|20571.82|0
1715598600000|2024-05-13 11:10:00|20574.54|20574.54|20575.6|20575.6|20576.75|20576.75|20573.99|20573.99|0
1715598900000|2024-05-13 11:15:00|20575.85|20575.85|20575.46|20575.46|20578.4|20578.4|20575.42|20575.42|0
1715599200000|2024-05-13 11:20:00|20575.54|20575.54|20578.6|20578.6|20578.6|20578.6|20575.18|20575.18|0
1715599500000|2024-05-13 11:25:00|20578.78|20578.78|20578.26|20578.26|20580.29|20580.29|20578.09|20578.09|0
1715599800000|2024-05-13 11:30:00|20578.21|20578.21|20574.76|20574.76|20578.39|20578.39|20574.71|20574.71|0
1715600100000|2024-05-13 11:35:00|20574.78|20574.78|20574.61|20574.61|20576.27|20576.27|20574.07|20574.07|0
1715600400000|2024-05-13 11:40:00|20574.47|20574.47|20578.27|20578.27|20578.56|20578.56|20574.47|20574.47|0
1715600700000|2024-05-13 11:45:00|20578.16|20578.16|20584.28|20584.28|20584.28|20584.28|20577.68|20577.68|0
1715601000000|2024-05-13 11:50:00|20584.29|20584.29|20588.31|20588.31|20588.31|20588.31|20584.28|20584.28|0
1715601300000|2024-05-13 11:55:00|20588.42|20588.42|20586.8|20586.8|20588.78|20588.78|20586.45|20586.45|0
1715601600000|2024-05-13 12:00:00|20586.76|20586.76|20586.95|20586.95|20587.56|20587.56|20586.15|20586.15|0
1715601900000|2024-05-13 12:05:00|20587.01|20587.01|20587.71|20587.71|20589.29|20589.29|20586.4|20586.4|0
1715602200000|2024-05-13 12:10:00|20587.57|20587.57|20585.66|20585.66|20588.06|20588.06|20585.32|20585.32|0
1715602500000|2024-05-13 12:15:00|20585.57|20585.57|20581.12|20581.12|20585.57|20585.57|20580.37|20580.37|0
1715602800000|2024-05-13 12:20:00|20581.25|20581.25|20580.92|20580.92|20582.27|20582.27|20580.13|20580.13|0
1715603100000|2024-05-13 12:25:00|20581.08|20581.08|20579.53|20579.53|20581.82|20581.82|20579.31|20579.31|0
1715603400000|2024-05-13 12:30:00|20579.44|20579.44|20584.63|20584.63|20584.75|20584.75|20579.06|20579.06|0
1715603700000|2024-05-13 12:35:00|20584.71|20584.71|20583.31|20583.31|20585.5|20585.5|20583.31|20583.31|0
1715604000000|2024-05-13 12:40:00|20583.27|20583.27|20587.58|20587.58|20587.78|20587.78|20582.63|20582.63|0
1715604300000|2024-05-13 12:45:00|20587.48|20587.48|20586.01|20586.01|20587.92|20587.92|20585.35|20585.35|0
1715604600000|2024-05-13 12:50:00|20585.95|20585.95|20584.64|20584.64|20586.58|20586.58|20583.71|20583.71|0
1715604900000|2024-05-13 12:55:00|20584.52|20584.52|20584.81|20584.81|20585.7|20585.7|20582.87|20582.87|0
1715605200000|2024-05-13 13:00:00|20584.49|20584.49|20590.03|20590.03|20590.24|20590.24|20584.49|20584.49|0
1715605500000|2024-05-13 13:05:00|20589.9|20589.9|20588.28|20588.28|20590.51|20590.51|20588.28|20588.28|0
1715605800000|2024-05-13 13:10:00|20588.51|20588.51|20584.46|20584.46|20589|20589|20583.96|20583.96|0
1715606100000|2024-05-13 13:15:00|20584.34|20584.34|20565.27|20565.27|20584.34|20584.34|20565.27|20565.27|0
1715606400000|2024-05-13 13:20:00|20565.19|20565.19|20568.35|20568.35|20568.35|20568.35|20564.61|20564.61|0
1715606700000|2024-05-13 13:25:00|20568.3|20568.3|20569.17|20569.17|20570.61|20570.61|20567.76|20567.76|0
1715607000000|2024-05-13 13:30:00|20569.08|20569.08|20568.89|20568.89|20569.99|20569.99|20567.59|20567.59|0
1715607300000|2024-05-13 13:35:00|20568.98|20568.98|20567.09|20567.09|20569.53|20569.53|20565.88|20565.88|0
1715607600000|2024-05-13 13:40:00|20567.22|20567.22|20573.41|20573.41|20573.41|20573.41|20566.74|20566.74|0
1715607900000|2024-05-13 13:45:00|20573.37|20573.37|20575.32|20575.32|20576.32|20576.32|20573.24|20573.24|0
1715608200000|2024-05-13 13:50:00|20575.36|20575.36|20579.32|20579.32|20579.32|20579.32|20571.93|20571.93|0
1715608500000|2024-05-13 13:55:00|20579.6|20579.6|20590.87|20590.87|20591.47|20591.47|20579.6|20579.6|0
1715608800000|2024-05-13 14:00:00|20591.16|20591.16|20594.1|20594.1|20594.1|20594.1|20591.16|20591.16|0
1715609100000|2024-05-13 14:05:00|20594.14|20594.14|20593.3|20593.3|20594.42|20594.42|20591.54|20591.54|0
1715609400000|2024-05-13 14:10:00|20593.2|20593.2|20591.38|20591.38|20594.83|20594.83|20590.33|20590.33|0
1715609700000|2024-05-13 14:15:00|20591.43|20591.43|20585.81|20585.81|20592.37|20592.37|20585.81|20585.81|0
1715610000000|2024-05-13 14:20:00|20585.77|20585.77|20588.58|20588.58|20588.73|20588.73|20584.83|20584.83|0
1715610300000|2024-05-13 14:25:00|20588.62|20588.62|20584.91|20584.91|20589.56|20589.56|20584.82|20584.82|0
1715610600000|2024-05-13 14:30:00|20584.85|20584.85|20588.82|20588.82|20588.99|20588.99|20584.83|20584.83|0
1715610900000|2024-05-13 14:35:00|20588.85|20588.85|20599.64|20599.64|20599.75|20599.75|20588.75|20588.75|0
1715611200000|2024-05-13 14:40:00|20599.41|20599.41|20601.08|20601.08|20601.4|20601.4|20598.36|20598.36|0
1715611500000|2024-05-13 14:45:00|20601.14|20601.14|20603.36|20603.36|20603.98|20603.98|20601.03|20601.03|0
1715611800000|2024-05-13 14:50:00|20603.19|20603.19|20601.29|20601.29|20604.15|20604.15|20601.12|20601.12|0
1715612100000|2024-05-13 14:55:00|20601.21|20601.21|20592.84|20592.84|20601.44|20601.44|20592.52|20592.52|0
1715612400000|2024-05-13 15:00:00|20592.72|20592.72|20586.25|20586.25|20594.01|20594.01|20586.25|20586.25|0
1715612700000|2024-05-13 15:05:00|20586.49|20586.49|20581.75|20581.75|20586.59|20586.59|20580|20580|0
1715613000000|2024-05-13 15:10:00|20581.64|20581.64|20582.68|20582.68|20583.1|20583.1|20580.93|20580.93|0
1715613300000|2024-05-13 15:15:00|20582.8|20582.8|20583.01|20583.01|20583.24|20583.24|20580.51|20580.51|0
1715613600000|2024-05-13 15:20:00|20583.09|20583.09|20581.86|20581.86|20583.2|20583.2|20580.34|20580.34|0
1715613900000|2024-05-13 15:25:00|20581.74|20581.74|20576.41|20576.41|20581.85|20581.85|20573.67|20573.67|0
1715670900000|2024-05-14 07:15:00|20581.52|20581.52|20580.93|20580.93|20585.63|20585.63|20573.87|20573.87|0
1715671200000|2024-05-14 07:20:00|20580.66|20580.66|20574|20574|20581.31|20581.31|20572.22|20572.22|0
1715671500000|2024-05-14 07:25:00|20573.94|20573.94|20569.95|20569.95|20575.46|20575.46|20569.82|20569.82|0
1715671800000|2024-05-14 07:30:00|20570|20570|20562.8|20562.8|20573.22|20573.22|20562.8|20562.8|0
1715672100000|2024-05-14 07:35:00|20562.58|20562.58|20561.3|20561.3|20562.58|20562.58|20559.73|20559.73|0
1715672400000|2024-05-14 07:40:00|20561.22|20561.22|20567|20567|20567.36|20567.36|20561.22|20561.22|0
1715672700000|2024-05-14 07:45:00|20566.9|20566.9|20567.78|20567.78|20567.99|20567.99|20563.17|20563.17|0
1715673000000|2024-05-14 07:50:00|20567.65|20567.65|20566.88|20566.88|20569.45|20569.45|20565.52|20565.52|0
1715673300000|2024-05-14 07:55:00|20566.36|20566.36|20567.16|20567.16|20570.16|20570.16|20566.27|20566.27|0
1715673600000|2024-05-14 08:00:00|20567.42|20567.42|20570.04|20570.04|20570.04|20570.04|20565.29|20565.29|0
1715673900000|2024-05-14 08:05:00|20570.15|20570.15|20578.22|20578.22|20578.86|20578.86|20570.04|20570.04|0
1715674200000|2024-05-14 08:10:00|20578.55|20578.55|20580.91|20580.91|20580.91|20580.91|20577.94|20577.94|0
1715674500000|2024-05-14 08:15:00|20581|20581|20575.26|20575.26|20581.82|20581.82|20575.1|20575.1|0
1715674800000|2024-05-14 08:20:00|20575.18|20575.18|20575.77|20575.77|20576.43|20576.43|20572.65|20572.65|0
1715675100000|2024-05-14 08:25:00|20575.61|20575.61|20572.41|20572.41|20575.85|20575.85|20572.41|20572.41|0
1715675400000|2024-05-14 08:30:00|20572.45|20572.45|20576.08|20576.08|20576.08|20576.08|20571.03|20571.03|0
1715675700000|2024-05-14 08:35:00|20576|20576|20574.79|20574.79|20576.3|20576.3|20574.67|20574.67|0
1715676000000|2024-05-14 08:40:00|20574.69|20574.69|20568.73|20568.73|20575.18|20575.18|20568.07|20568.07|0
1715676300000|2024-05-14 08:45:00|20568.62|20568.62|20574.15|20574.15|20574.8|20574.8|20568.56|20568.56|0
1715676600000|2024-05-14 08:50:00|20574.06|20574.06|20569.71|20569.71|20574.08|20574.08|20569.24|20569.24|0
1715676900000|2024-05-14 08:55:00|20569.65|20569.65|20563.58|20563.58|20569.81|20569.81|20563.58|20563.58|0
1715677200000|2024-05-14 09:00:00|20563.68|20563.68|20567.8|20567.8|20569.63|20569.63|20563.68|20563.68|0
1715677500000|2024-05-14 09:05:00|20567.75|20567.75|20566.46|20566.46|20567.98|20567.98|20566.31|20566.31|0
1715677800000|2024-05-14 09:10:00|20566.21|20566.21|20567.44|20567.44|20567.54|20567.54|20565.76|20565.76|0
1715678100000|2024-05-14 09:15:00|20567.67|20567.67|20568.62|20568.62|20570.94|20570.94|20565.8|20565.8|0
1715678400000|2024-05-14 09:20:00|20568.51|20568.51|20569.92|20569.92|20570.99|20570.99|20568.31|20568.31|0
1715678700000|2024-05-14 09:25:00|20570.1|20570.1|20569.39|20569.39|20570.43|20570.43|20567.18|20567.18|0
1715679000000|2024-05-14 09:30:00|20569.65|20569.65|20566.8|20566.8|20569.65|20569.65|20566.8|20566.8|0
1715679300000|2024-05-14 09:35:00|20566.72|20566.72|20568.41|20568.41|20568.76|20568.76|20565.11|20565.11|0
1715679600000|2024-05-14 09:40:00|20568.45|20568.45|20569.36|20569.36|20569.36|20569.36|20567.52|20567.52|0
1715679900000|2024-05-14 09:45:00|20569.4|20569.4|20568.37|20568.37|20570.52|20570.52|20568.37|20568.37|0
1715680200000|2024-05-14 09:50:00|20568.44|20568.44|20567.35|20567.35|20568.62|20568.62|20566.31|20566.31|0
1715680500000|2024-05-14 09:55:00|20567.23|20567.23|20564.62|20564.62|20568.17|20568.17|20564|20564|0
1715680800000|2024-05-14 10:00:00|20564.41|20564.41|20561.19|20561.19|20564.41|20564.41|20560.38|20560.38|0
1715681100000|2024-05-14 10:05:00|20561.16|20561.16|20553.72|20553.72|20561.16|20561.16|20553.59|20553.59|0
1715681400000|2024-05-14 10:10:00|20553.43|20553.43|20554.86|20554.86|20554.93|20554.93|20550.94|20550.94|0
1715681700000|2024-05-14 10:15:00|20554.97|20554.97|20557.5|20557.5|20558.14|20558.14|20554.97|20554.97|0
1715682000000|2024-05-14 10:20:00|20557.68|20557.68|20562.83|20562.83|20563.05|20563.05|20557.43|20557.43|0
1715682300000|2024-05-14 10:25:00|20562.8|20562.8|20565.96|20565.96|20565.96|20565.96|20562.8|20562.8|0
1715682600000|2024-05-14 10:30:00|20566.1|20566.1|20568.48|20568.48|20568.53|20568.53|20564.92|20564.92|0
1715682900000|2024-05-14 10:35:00|20568.31|20568.31|20574.46|20574.46|20574.53|20574.53|20567.89|20567.89|0
1715683200000|2024-05-14 10:40:00|20574.41|20574.41|20580.13|20580.13|20580.21|20580.21|20574.32|20574.32|0
1715683500000|2024-05-14 10:45:00|20580.36|20580.36|20581.78|20581.78|20583.22|20583.22|20579.79|20579.79|0
1715683800000|2024-05-14 10:50:00|20581.74|20581.74|20586.8|20586.8|20587.2|20587.2|20581.51|20581.51|0
1715684100000|2024-05-14 10:55:00|20586.65|20586.65|20584.53|20584.53|20587.16|20587.16|20584.23|20584.23|0
1715684400000|2024-05-14 11:00:00|20584.4|20584.4|20582.67|20582.67|20584.6|20584.6|20581.69|20581.69|0
1715684700000|2024-05-14 11:05:00|20582.78|20582.78|20580.14|20580.14|20583.06|20583.06|20579.49|20579.49|0
1715685000000|2024-05-14 11:10:00|20580.05|20580.05|20582.61|20582.61|20582.92|20582.92|20579.84|20579.84|0
1715685300000|2024-05-14 11:15:00|20582.69|20582.69|20584.99|20584.99|20584.99|20584.99|20581.68|20581.68|0
1715685600000|2024-05-14 11:20:00|20585.07|20585.07|20586.45|20586.45|20587.33|20587.33|20584.89|20584.89|0
1715685900000|2024-05-14 11:25:00|20586.54|20586.54|20586.46|20586.46|20587.72|20587.72|20586.03|20586.03|0
1715686200000|2024-05-14 11:30:00|20586.38|20586.38|20580.16|20580.16|20586.38|20586.38|20580.16|20580.16|0
1715686500000|2024-05-14 11:35:00|20579.74|20579.74|20581.5|20581.5|20582.22|20582.22|20579.13|20579.13|0
1715686800000|2024-05-14 11:40:00|20581.45|20581.45|20583.31|20583.31|20583.31|20583.31|20581.27|20581.27|0
1715687100000|2024-05-14 11:45:00|20583.41|20583.41|20593.49|20593.49|20593.56|20593.56|20583.41|20583.41|0
1715687400000|2024-05-14 11:50:00|20592.78|20592.78|20598.99|20598.99|20599.29|20599.29|20592.64|20592.64|0
1715687700000|2024-05-14 11:55:00|20599.08|20599.08|20600.08|20600.08|20600.11|20600.11|20598.46|20598.46|0
1715688000000|2024-05-14 12:00:00|20599.79|20599.79|20602.25|20602.25|20602.86|20602.86|20599.07|20599.07|0
1715688300000|2024-05-14 12:05:00|20602.35|20602.35|20609.23|20609.23|20609.38|20609.38|20602.35|20602.35|0
1715688600000|2024-05-14 12:10:00|20609.2|20609.2|20611.57|20611.57|20614.72|20614.72|20609.2|20609.2|0
1715688900000|2024-05-14 12:15:00|20611.51|20611.51|20615.97|20615.97|20616.67|20616.67|20610.27|20610.27|0
1715689200000|2024-05-14 12:20:00|20616.12|20616.12|20621.63|20621.63|20621.63|20621.63|20616.03|20616.03|0
1715689500000|2024-05-14 12:25:00|20621.61|20621.61|20621.87|20621.87|20622.64|20622.64|20621.1|20621.1|0
1715689800000|2024-05-14 12:30:00|20620.99|20620.99|20630.66|20630.66|20657.63|20657.63|20558.23|20558.23|0
1715690100000|2024-05-14 12:35:00|20630.45|20630.45|20640.33|20640.33|20641.53|20641.53|20629.68|20629.68|0
1715690400000|2024-05-14 12:40:00|20640.54|20640.54|20650.13|20650.13|20651.09|20651.09|20640.44|20640.44|0
1715690700000|2024-05-14 12:45:00|20650.07|20650.07|20645.09|20645.09|20651.59|20651.59|20644.52|20644.52|0
1715691000000|2024-05-14 12:50:00|20645.16|20645.16|20654.74|20654.74|20655.97|20655.97|20645.14|20645.14|0
1715691300000|2024-05-14 12:55:00|20654.6|20654.6|20652.48|20652.48|20654.6|20654.6|20650.86|20650.86|0
1715691600000|2024-05-14 13:00:00|20652.32|20652.32|20655.33|20655.33|20656.34|20656.34|20650.87|20650.87|0
1715691900000|2024-05-14 13:05:00|20655.25|20655.25|20664.19|20664.19|20664.19|20664.19|20655.25|20655.25|0
1715692200000|2024-05-14 13:10:00|20664.12|20664.12|20665.83|20665.83|20666.23|20666.23|20662.66|20662.66|0
1715692500000|2024-05-14 13:15:00|20665.91|20665.91|20660.8|20660.8|20666.75|20666.75|20660.2|20660.2|0
1715692800000|2024-05-14 13:20:00|20660.85|20660.85|20662.77|20662.77|20663.9|20663.9|20660.69|20660.69|0
1715693100000|2024-05-14 13:25:00|20662.93|20662.93|20654.22|20654.22|20663.88|20663.88|20654.22|20654.22|0
1715693400000|2024-05-14 13:30:00|20654.16|20654.16|20658.88|20658.88|20660.78|20660.78|20652.64|20652.64|0
1715693700000|2024-05-14 13:35:00|20658.79|20658.79|20658.64|20658.64|20659.76|20659.76|20657.38|20657.38|0
1715694000000|2024-05-14 13:40:00|20658.76|20658.76|20662.72|20662.72|20662.93|20662.93|20658.58|20658.58|0
1715694300000|2024-05-14 13:45:00|20662.65|20662.65|20664.78|20664.78|20669.23|20669.23|20662.51|20662.51|0
1715694600000|2024-05-14 13:50:00|20664.79|20664.79|20657.63|20657.63|20664.79|20664.79|20657.42|20657.42|0
1715694900000|2024-05-14 13:55:00|20657.52|20657.52|20657.13|20657.13|20658.91|20658.91|20655.59|20655.59|0
1715695200000|2024-05-14 14:00:00|20656.99|20656.99|20643.96|20643.96|20656.99|20656.99|20643.17|20643.17|0
1715695500000|2024-05-14 14:05:00|20644.02|20644.02|20648|20648|20650.09|20650.09|20643.14|20643.14|0
1715695800000|2024-05-14 14:10:00|20647.95|20647.95|20642.37|20642.37|20649.15|20649.15|20642.37|20642.37|0
1715696100000|2024-05-14 14:15:00|20642.3|20642.3|20628.56|20628.56|20642.3|20642.3|20627.99|20627.99|0
1715696400000|2024-05-14 14:20:00|20628.67|20628.67|20634.27|20634.27|20634.51|20634.51|20628.01|20628.01|0
1715696700000|2024-05-14 14:25:00|20634.16|20634.16|20635.83|20635.83|20638.82|20638.82|20633.74|20633.74|0
1715697000000|2024-05-14 14:30:00|20635.87|20635.87|20636.09|20636.09|20639.62|20639.62|20635.44|20635.44|0
1715697300000|2024-05-14 14:35:00|20635.93|20635.93|20619.03|20619.03|20636.15|20636.15|20619.03|20619.03|0
1715697600000|2024-05-14 14:40:00|20618.57|20618.57|20613.82|20613.82|20618.57|20618.57|20612.09|20612.09|0
1715697900000|2024-05-14 14:45:00|20613.41|20613.41|20605.15|20605.15|20613.41|20613.41|20604.15|20604.15|0
1715698200000|2024-05-14 14:50:00|20605.01|20605.01|20608.82|20608.82|20609.94|20609.94|20604.78|20604.78|0
1715698500000|2024-05-14 14:55:00|20608.74|20608.74|20608.72|20608.72|20610.7|20610.7|20607.23|20607.23|0
1715698800000|2024-05-14 15:00:00|20608.9|20608.9|20611.24|20611.24|20611.42|20611.42|20607.79|20607.79|0
1715699100000|2024-05-14 15:05:00|20611.36|20611.36|20614.49|20614.49|20615.01|20615.01|20610.91|20610.91|0
1715699400000|2024-05-14 15:10:00|20614.58|20614.58|20614.92|20614.92|20617.84|20617.84|20614.02|20614.02|0
1715699700000|2024-05-14 15:15:00|20615.02|20615.02|20608.52|20608.52|20615.54|20615.54|20608.47|20608.47|0
1715700000000|2024-05-14 15:20:00|20608.69|20608.69|20602.74|20602.74|20611.78|20611.78|20602.41|20602.41|0
1715700300000|2024-05-14 15:25:00|20602.6|20602.6|20596.96|20596.96|20603.04|20603.04|20594.25|20594.25|0
1715757300000|2024-05-15 07:15:00|20671.96|20671.96|20683.42|20683.42|20683.85|20683.85|20671.96|20671.96|0
1715757600000|2024-05-15 07:20:00|20683.56|20683.56|20690.9|20690.9|20691.03|20691.03|20681.83|20681.83|0
1715757900000|2024-05-15 07:25:00|20690.79|20690.79|20693.25|20693.25|20694.4|20694.4|20688.92|20688.92|0
1715758200000|2024-05-15 07:30:00|20693.34|20693.34|20700.32|20700.32|20702.08|20702.08|20691.6|20691.6|0
1715758500000|2024-05-15 07:35:00|20700.39|20700.39|20702.14|20702.14|20702.88|20702.88|20700.08|20700.08|0
1715758800000|2024-05-15 07:40:00|20701.84|20701.84|20697.57|20697.57|20702.02|20702.02|20697.28|20697.28|0
1715759100000|2024-05-15 07:45:00|20697.42|20697.42|20700.26|20700.26|20700.26|20700.26|20695.25|20695.25|0
1715759400000|2024-05-15 07:50:00|20699.89|20699.89|20700.59|20700.59|20702.5|20702.5|20699|20699|0
1715759700000|2024-05-15 07:55:00|20700.33|20700.33|20694.87|20694.87|20702.66|20702.66|20694.45|20694.45|0
1715760000000|2024-05-15 08:00:00|20694.9|20694.9|20698.62|20698.62|20699.58|20699.58|20693.33|20693.33|0
1715760300000|2024-05-15 08:05:00|20698.67|20698.67|20693.26|20693.26|20699.47|20699.47|20693.06|20693.06|0
1715760600000|2024-05-15 08:10:00|20693.41|20693.41|20696.66|20696.66|20696.66|20696.66|20692.25|20692.25|0
1715760900000|2024-05-15 08:15:00|20696.6|20696.6|20699.28|20699.28|20701.17|20701.17|20694.96|20694.96|0
1715761200000|2024-05-15 08:20:00|20699.19|20699.19|20699.22|20699.22|20700.19|20700.19|20696.38|20696.38|0
1715761500000|2024-05-15 08:25:00|20699.06|20699.06|20701.87|20701.87|20702.19|20702.19|20699.06|20699.06|0
1715761800000|2024-05-15 08:30:00|20702.05|20702.05|20703.4|20703.4|20704.47|20704.47|20701.62|20701.62|0
1715762100000|2024-05-15 08:35:00|20703.37|20703.37|20706.15|20706.15|20708.67|20708.67|20703.22|20703.22|0
1715762400000|2024-05-15 08:40:00|20706.12|20706.12|20704.97|20704.97|20706.66|20706.66|20703.31|20703.31|0
1715762700000|2024-05-15 08:45:00|20704.96|20704.96|20700.51|20700.51|20704.96|20704.96|20699.75|20699.75|0
1715763000000|2024-05-15 08:50:00|20700.7|20700.7|20700.67|20700.67|20703.75|20703.75|20699.76|20699.76|0
1715763300000|2024-05-15 08:55:00|20700.77|20700.77|20697.27|20697.27|20701.13|20701.13|20696.99|20696.99|0
1715763600000|2024-05-15 09:00:00|20697.81|20697.81|20705.28|20705.28|20706.96|20706.96|20697.81|20697.81|0
1715763900000|2024-05-15 09:05:00|20705.4|20705.4|20706.79|20706.79|20709.43|20709.43|20704.65|20704.65|0
1715764200000|2024-05-15 09:10:00|20706.85|20706.85|20710.02|20710.02|20710.68|20710.68|20705.06|20705.06|0
1715764500000|2024-05-15 09:15:00|20709.93|20709.93|20715.22|20715.22|20715.22|20715.22|20709.54|20709.54|0
1715764800000|2024-05-15 09:20:00|20715.39|20715.39|20714.87|20714.87|20717.69|20717.69|20714.37|20714.37|0
1715765100000|2024-05-15 09:25:00|20714.81|20714.81|20715.99|20715.99|20716.46|20716.46|20714.09|20714.09|0
1715765400000|2024-05-15 09:30:00|20716.09|20716.09|20720.41|20720.41|20720.41|20720.41|20716.01|20716.01|0
1715765700000|2024-05-15 09:35:00|20720.62|20720.62|20722.96|20722.96|20723.25|20723.25|20719.68|20719.68|0
1715766000000|2024-05-15 09:40:00|20723.08|20723.08|20723.63|20723.63|20726.21|20726.21|20722.99|20722.99|0
1715766300000|2024-05-15 09:45:00|20723.55|20723.55|20722.1|20722.1|20725.1|20725.1|20720.04|20720.04|0
1715766600000|2024-05-15 09:50:00|20721.97|20721.97|20726.65|20726.65|20726.65|20726.65|20719.97|20719.97|0
1715766900000|2024-05-15 09:55:00|20726.84|20726.84|20723.03|20723.03|20727.5|20727.5|20722.14|20722.14|0
1715767200000|2024-05-15 10:00:00|20723.32|20723.32|20733.04|20733.04|20733.05|20733.05|20723.05|20723.05|0
1715767500000|2024-05-15 10:05:00|20732.95|20732.95|20741.72|20741.72|20742.21|20742.21|20732.95|20732.95|0
1715767800000|2024-05-15 10:10:00|20741.86|20741.86|20737.87|20737.87|20742.33|20742.33|20737.25|20737.25|0
1715768100000|2024-05-15 10:15:00|20737.71|20737.71|20730.9|20730.9|20738.13|20738.13|20727.55|20727.55|0
1715768400000|2024-05-15 10:20:00|20730.87|20730.87|20729.21|20729.21|20731.25|20731.25|20728.04|20728.04|0
1715768700000|2024-05-15 10:25:00|20729.1|20729.1|20719.61|20719.61|20729.28|20729.28|20718.64|20718.64|0
1715769000000|2024-05-15 10:30:00|20719.49|20719.49|20716.96|20716.96|20721.34|20721.34|20716.09|20716.09|0
1715769300000|2024-05-15 10:35:00|20717.03|20717.03|20715.07|20715.07|20719.16|20719.16|20714.08|20714.08|0
1715769600000|2024-05-15 10:40:00|20715.3|20715.3|20711.53|20711.53|20715.72|20715.72|20711.09|20711.09|0
1715769900000|2024-05-15 10:45:00|20711.72|20711.72|20705.54|20705.54|20711.78|20711.78|20704.34|20704.34|0
1715770200000|2024-05-15 10:50:00|20705.68|20705.68|20703.49|20703.49|20705.68|20705.68|20702.16|20702.16|0
1715770500000|2024-05-15 10:55:00|20703.55|20703.55|20702.24|20702.24|20705.03|20705.03|20702.24|20702.24|0
1715770800000|2024-05-15 11:00:00|20698.62|20698.62|20699.2|20699.2|20700.12|20700.12|20696.52|20696.52|0
1715771100000|2024-05-15 11:05:00|20698.79|20698.79|20701.03|20701.03|20701.93|20701.93|20698.45|20698.45|0
1715771400000|2024-05-15 11:10:00|20701.22|20701.22|20706.28|20706.28|20706.51|20706.51|20701.22|20701.22|0
1715771700000|2024-05-15 11:15:00|20706.35|20706.35|20708.72|20708.72|20708.85|20708.85|20706.03|20706.03|0
1715772000000|2024-05-15 11:20:00|20708.9|20708.9|20711.18|20711.18|20712.54|20712.54|20708.9|20708.9|0
1715772300000|2024-05-15 11:25:00|20711.27|20711.27|20714.43|20714.43|20714.86|20714.86|20711.14|20711.14|0
1715772600000|2024-05-15 11:30:00|20714.38|20714.38|20716.71|20716.71|20718.01|20718.01|20713.16|20713.16|0
1715772900000|2024-05-15 11:35:00|20716.53|20716.53|20716.38|20716.38|20718.28|20718.28|20716.27|20716.27|0
1715773200000|2024-05-15 11:40:00|20716.24|20716.24|20710.33|20710.33|20716.24|20716.24|20710.15|20710.15|0
1715773500000|2024-05-15 11:45:00|20710.43|20710.43|20706.13|20706.13|20710.43|20710.43|20706.13|20706.13|0
1715773800000|2024-05-15 11:50:00|20706.04|20706.04|20702.81|20702.81|20706.13|20706.13|20701.88|20701.88|0
1715774100000|2024-05-15 11:55:00|20702.72|20702.72|20688.95|20688.95|20703.28|20703.28|20688.95|20688.95|0
1715774400000|2024-05-15 12:00:00|20688.26|20688.26|20687.35|20687.35|20689.48|20689.48|20685.75|20685.75|0
1715774700000|2024-05-15 12:05:00|20687.44|20687.44|20689.9|20689.9|20690.59|20690.59|20687.38|20687.38|0
1715775000000|2024-05-15 12:10:00|20689.78|20689.78|20684.6|20684.6|20690.52|20690.52|20684.6|20684.6|0
1715775300000|2024-05-15 12:15:00|20684.71|20684.71|20681.62|20681.62|20685.3|20685.3|20680.23|20680.23|0
1715775600000|2024-05-15 12:20:00|20681.57|20681.57|20683.82|20683.82|20683.82|20683.82|20679.99|20679.99|0
1715775900000|2024-05-15 12:25:00|20683.75|20683.75|20678.33|20678.33|20684.53|20684.53|20678.33|20678.33|0
1715776200000|2024-05-15 12:30:00|20678.28|20678.28|20758.24|20758.24|20814.4|20814.4|20678.28|20678.28|0
1715776500000|2024-05-15 12:35:00|20757.93|20757.93|20739.3|20739.3|20757.93|20757.93|20739.3|20739.3|0
1715776800000|2024-05-15 12:40:00|20739.41|20739.41|20742.96|20742.96|20743.28|20743.28|20731.52|20731.52|0
1715777100000|2024-05-15 12:45:00|20743.13|20743.13|20754.41|20754.41|20755.08|20755.08|20742.9|20742.9|0
1715777400000|2024-05-15 12:50:00|20754.51|20754.51|20756.51|20756.51|20758.83|20758.83|20754.51|20754.51|0
1715777700000|2024-05-15 12:55:00|20756.6|20756.6|20749.45|20749.45|20757.15|20757.15|20748.27|20748.27|0
1715778000000|2024-05-15 13:00:00|20749.53|20749.53|20755.57|20755.57|20755.74|20755.74|20743.82|20743.82|0
1715778300000|2024-05-15 13:05:00|20755.38|20755.38|20768.28|20768.28|20774.86|20774.86|20752.82|20752.82|0
1715778600000|2024-05-15 13:10:00|20768.2|20768.2|20773.1|20773.1|20773.92|20773.92|20768.2|20768.2|0
1715778900000|2024-05-15 13:15:00|20773.33|20773.33|20764.32|20764.32|20773.75|20773.75|20764.32|20764.32|0
1715779200000|2024-05-15 13:20:00|20763.99|20763.99|20768.14|20768.14|20768.6|20768.6|20762.48|20762.48|0
1715779500000|2024-05-15 13:25:00|20768.07|20768.07|20771.41|20771.41|20774.26|20774.26|20767.62|20767.62|0
1715779800000|2024-05-15 13:30:00|20771.56|20771.56|20770.36|20770.36|20773.17|20773.17|20769.88|20769.88|0
1715780100000|2024-05-15 13:35:00|20770.5|20770.5|20780.69|20780.69|20780.8|20780.8|20768.01|20768.01|0
1715780400000|2024-05-15 13:40:00|20780.89|20780.89|20784.09|20784.09|20790.55|20790.55|20780.89|20780.89|0
1715780700000|2024-05-15 13:45:00|20784.3|20784.3|20768.72|20768.72|20784.57|20784.57|20768.37|20768.37|0
1715781000000|2024-05-15 13:50:00|20768.7|20768.7|20756.69|20756.69|20768.7|20768.7|20756.39|20756.39|0
1715781300000|2024-05-15 13:55:00|20756.65|20756.65|20748.59|20748.59|20757.46|20757.46|20747.67|20747.67|0
1715781600000|2024-05-15 14:00:00|20749.09|20749.09|20755.91|20755.91|20756.77|20756.77|20748.48|20748.48|0
1715781900000|2024-05-15 14:05:00|20756.02|20756.02|20763.09|20763.09|20764.1|20764.1|20756.02|20756.02|0
1715782200000|2024-05-15 14:10:00|20763.13|20763.13|20756.66|20756.66|20763.33|20763.33|20756.19|20756.19|0
1715782500000|2024-05-15 14:15:00|20756.54|20756.54|20756.45|20756.45|20756.78|20756.78|20752.42|20752.42|0
1715782800000|2024-05-15 14:20:00|20756.48|20756.48|20752.51|20752.51|20757.35|20757.35|20751.57|20751.57|0
1715783100000|2024-05-15 14:25:00|20752.35|20752.35|20746.85|20746.85|20754.04|20754.04|20745.86|20745.86|0
1715783400000|2024-05-15 14:30:00|20746.81|20746.81|20739.41|20739.41|20747.29|20747.29|20739.41|20739.41|0
1715783700000|2024-05-15 14:35:00|20739.16|20739.16|20740.75|20740.75|20740.75|20740.75|20736.82|20736.82|0
1715784000000|2024-05-15 14:40:00|20740.89|20740.89|20745.72|20745.72|20745.91|20745.91|20740.05|20740.05|0
1715784300000|2024-05-15 14:45:00|20745.47|20745.47|20757.13|20757.13|20757.87|20757.87|20745.31|20745.31|0
1715784600000|2024-05-15 14:50:00|20756.9|20756.9|20754.28|20754.28|20756.9|20756.9|20752.18|20752.18|0
1715784900000|2024-05-15 14:55:00|20754.35|20754.35|20756.96|20756.96|20759.66|20759.66|20754.35|20754.35|0
1715785200000|2024-05-15 15:00:00|20756.88|20756.88|20757.71|20757.71|20761.09|20761.09|20756.88|20756.88|0
1715785500000|2024-05-15 15:05:00|20757.54|20757.54|20763.1|20763.1|20763.1|20763.1|20756.76|20756.76|0
1715785800000|2024-05-15 15:10:00|20763.13|20763.13|20767.68|20767.68|20768.86|20768.86|20762.37|20762.37|0
1715786100000|2024-05-15 15:15:00|20767.46|20767.46|20771.11|20771.11|20773.51|20773.51|20767.03|20767.03|0
1715786400000|2024-05-15 15:20:00|20771.29|20771.29|20772.95|20772.95|20776.57|20776.57|20770.76|20770.76|0
1715786700000|2024-05-15 15:25:00|20773.33|20773.33|20778|20778|20780.34|20780.34|20771.39|20771.39|0
1715843700000|2024-05-16 07:15:00|20772.72|20772.72|20784.78|20784.78|20784.78|20784.78|20772.25|20772.25|0
1715844000000|2024-05-16 07:20:00|20785.04|20785.04|20798.18|20798.18|20798.25|20798.25|20785.04|20785.04|0
1715844300000|2024-05-16 07:25:00|20798.6|20798.6|20797.35|20797.35|20800.9|20800.9|20796.19|20796.19|0
1715844600000|2024-05-16 07:30:00|20797.46|20797.46|20804.54|20804.54|20804.94|20804.94|20796.29|20796.29|0
1715844900000|2024-05-16 07:35:00|20804.85|20804.85|20803.72|20803.72|20807.3|20807.3|20802.61|20802.61|0
1715845200000|2024-05-16 07:40:00|20803.51|20803.51|20803.42|20803.42|20809.14|20809.14|20802.07|20802.07|0
1715845500000|2024-05-16 07:45:00|20803.2|20803.2|20803.37|20803.37|20805.49|20805.49|20802.03|20802.03|0
1715845800000|2024-05-16 07:50:00|20803.29|20803.29|20805.3|20805.3|20805.53|20805.53|20802.18|20802.18|0
1715846100000|2024-05-16 07:55:00|20805.66|20805.66|20811.86|20811.86|20812.57|20812.57|20805.66|20805.66|0
1715846400000|2024-05-16 08:00:00|20811.63|20811.63|20815.62|20815.62|20817.07|20817.07|20810.79|20810.79|0
1715846700000|2024-05-16 08:05:00|20815.69|20815.69|20815.38|20815.38|20818.18|20818.18|20813.51|20813.51|0
1715847000000|2024-05-16 08:10:00|20815.42|20815.42|20812.17|20812.17|20815.91|20815.91|20812.01|20812.01|0
1715847300000|2024-05-16 08:15:00|20813.13|20813.13|20810.79|20810.79|20815.55|20815.55|20810.38|20810.38|0
1715847600000|2024-05-16 08:20:00|20810.9|20810.9|20804.95|20804.95|20810.9|20810.9|20801.79|20801.79|0
1715847900000|2024-05-16 08:25:00|20804.72|20804.72|20799.79|20799.79|20806.55|20806.55|20799.79|20799.79|0
1715848200000|2024-05-16 08:30:00|20799.7|20799.7|20794.91|20794.91|20800.5|20800.5|20794.71|20794.71|0
1715848500000|2024-05-16 08:35:00|20795.02|20795.02|20798.42|20798.42|20798.75|20798.75|20794.62|20794.62|0
1715848800000|2024-05-16 08:40:00|20798.52|20798.52|20792.53|20792.53|20799.75|20799.75|20792.53|20792.53|0
1715849100000|2024-05-16 08:45:00|20792.36|20792.36|20792.63|20792.63|20793.27|20793.27|20790.6|20790.6|0
1715849400000|2024-05-16 08:50:00|20792.67|20792.67|20788.26|20788.26|20792.83|20792.83|20788.23|20788.23|0
1715849700000|2024-05-16 08:55:00|20788.38|20788.38|20785.58|20785.58|20789.25|20789.25|20784.73|20784.73|0
1715850000000|2024-05-16 09:00:00|20785.53|20785.53|20785.86|20785.86|20786.31|20786.31|20783.13|20783.13|0
1715850300000|2024-05-16 09:05:00|20785.83|20785.83|20785.02|20785.02|20787.98|20787.98|20784.92|20784.92|0
1715850600000|2024-05-16 09:10:00|20785.13|20785.13|20783.81|20783.81|20785.13|20785.13|20781.94|20781.94|0
1715850900000|2024-05-16 09:15:00|20783.73|20783.73|20781.36|20781.36|20784|20784|20781.36|20781.36|0
1715851200000|2024-05-16 09:20:00|20781.31|20781.31|20777.5|20777.5|20782.3|20782.3|20776.27|20776.27|0
1715851500000|2024-05-16 09:25:00|20777.42|20777.42|20775.88|20775.88|20778.13|20778.13|20775|20775|0
1715851800000|2024-05-16 09:30:00|20775.93|20775.93|20774.97|20774.97|20776.8|20776.8|20773.85|20773.85|0
1715852100000|2024-05-16 09:35:00|20774.62|20774.62|20775.8|20775.8|20776.82|20776.82|20773.18|20773.18|0
1715852400000|2024-05-16 09:40:00|20775.73|20775.73|20776.25|20776.25|20777.3|20777.3|20774.22|20774.22|0
1715852700000|2024-05-16 09:45:00|20776.18|20776.18|20776.35|20776.35|20777.26|20777.26|20775.62|20775.62|0
1715853000000|2024-05-16 09:50:00|20776.51|20776.51|20772.72|20772.72|20777.44|20777.44|20772.06|20772.06|0
1715853300000|2024-05-16 09:55:00|20772.34|20772.34|20774.65|20774.65|20775.44|20775.44|20771.85|20771.85|0
1715853600000|2024-05-16 10:00:00|20774.48|20774.48|20776.13|20776.13|20776.19|20776.19|20773.94|20773.94|0
1715853900000|2024-05-16 10:05:00|20776.05|20776.05|20779.95|20779.95|20779.95|20779.95|20776.05|20776.05|0
1715854200000|2024-05-16 10:10:00|20779.84|20779.84|20786.6|20786.6|20787.06|20787.06|20779.84|20779.84|0
1715854500000|2024-05-16 10:15:00|20786.5|20786.5|20785.89|20785.89|20787.13|20787.13|20784.63|20784.63|0
1715854800000|2024-05-16 10:20:00|20785.84|20785.84|20782.79|20782.79|20786.17|20786.17|20782.43|20782.43|0
1715855100000|2024-05-16 10:25:00|20782.99|20782.99|20772.73|20772.73|20783.75|20783.75|20772.41|20772.41|0
1715855400000|2024-05-16 10:30:00|20772.67|20772.67|20767.35|20767.35|20772.67|20772.67|20766.88|20766.88|0
1715855700000|2024-05-16 10:35:00|20767.51|20767.51|20760.79|20760.79|20768.12|20768.12|20760.79|20760.79|0
1715856000000|2024-05-16 10:40:00|20760.59|20760.59|20761.19|20761.19|20761.94|20761.94|20759.65|20759.65|0
1715856300000|2024-05-16 10:45:00|20761.12|20761.12|20759.41|20759.41|20761.52|20761.52|20759.11|20759.11|0
1715856600000|2024-05-16 10:50:00|20759.33|20759.33|20766.09|20766.09|20766.18|20766.18|20759.33|20759.33|0
1715856900000|2024-05-16 10:55:00|20766.13|20766.13|20762.58|20762.58|20767.63|20767.63|20762.43|20762.43|0
1715857200000|2024-05-16 11:00:00|20762.67|20762.67|20757.73|20757.73|20762.67|20762.67|20757.73|20757.73|0
1715857500000|2024-05-16 11:05:00|20757.65|20757.65|20756.07|20756.07|20757.72|20757.72|20754.87|20754.87|0
1715857800000|2024-05-16 11:10:00|20755.88|20755.88|20751.2|20751.2|20755.96|20755.96|20751.05|20751.05|0
1715858100000|2024-05-16 11:15:00|20751.02|20751.02|20747.03|20747.03|20752.09|20752.09|20747.03|20747.03|0
1715858400000|2024-05-16 11:20:00|20746.97|20746.97|20747.57|20747.57|20748.49|20748.49|20745.47|20745.47|0
1715858700000|2024-05-16 11:25:00|20747.72|20747.72|20751.2|20751.2|20752.04|20752.04|20747.55|20747.55|0
1715859000000|2024-05-16 11:30:00|20751.24|20751.24|20749.95|20749.95|20754.06|20754.06|20749.28|20749.28|0
1715859300000|2024-05-16 11:35:00|20749.83|20749.83|20748.77|20748.77|20750.76|20750.76|20747.42|20747.42|0
1715859600000|2024-05-16 11:40:00|20749.05|20749.05|20749.57|20749.57|20750.33|20750.33|20748.1|20748.1|0
1715859900000|2024-05-16 11:45:00|20749.46|20749.46|20754.3|20754.3|20754.41|20754.41|20748.28|20748.28|0
1715860200000|2024-05-16 11:50:00|20754.53|20754.53|20762.58|20762.58|20762.63|20762.63|20754.53|20754.53|0
1715860500000|2024-05-16 11:55:00|20762.53|20762.53|20763.4|20763.4|20764.3|20764.3|20762.13|20762.13|0
1715860800000|2024-05-16 12:00:00|20763.28|20763.28|20766.8|20766.8|20767.14|20767.14|20762.43|20762.43|0
1715861100000|2024-05-16 12:05:00|20766.73|20766.73|20765.82|20765.82|20766.92|20766.92|20763.86|20763.86|0
1715861400000|2024-05-16 12:10:00|20765.88|20765.88|20767.29|20767.29|20768.29|20768.29|20764.48|20764.48|0
1715861700000|2024-05-16 12:15:00|20767.35|20767.35|20769.66|20769.66|20769.67|20769.67|20766.79|20766.79|0
1715862000000|2024-05-16 12:20:00|20769.54|20769.54|20785.72|20785.72|20785.77|20785.77|20768.87|20768.87|0
1715862300000|2024-05-16 12:25:00|20785.76|20785.76|20786.89|20786.89|20788.32|20788.32|20785.19|20785.19|0
1715862600000|2024-05-16 12:30:00|20786.83|20786.83|20794.23|20794.23|20794.48|20794.48|20786.22|20786.22|0
1715862900000|2024-05-16 12:35:00|20794.61|20794.61|20794.39|20794.39|20794.69|20794.69|20790.07|20790.07|0
1715863200000|2024-05-16 12:40:00|20794.46|20794.46|20798.58|20798.58|20798.73|20798.73|20793.29|20793.29|0
1715863500000|2024-05-16 12:45:00|20798.43|20798.43|20793.32|20793.32|20798.59|20798.59|20792.36|20792.36|0
1715863800000|2024-05-16 12:50:00|20793.23|20793.23|20787.06|20787.06|20793.87|20793.87|20787.06|20787.06|0
1715864100000|2024-05-16 12:55:00|20786.98|20786.98|20785.91|20785.91|20787.04|20787.04|20784|20784|0
1715864400000|2024-05-16 13:00:00|20785.94|20785.94|20782.1|20782.1|20785.94|20785.94|20780.82|20780.82|0
1715864700000|2024-05-16 13:05:00|20782.06|20782.06|20775.65|20775.65|20782.23|20782.23|20775.65|20775.65|0
1715865000000|2024-05-16 13:10:00|20775.58|20775.58|20770.25|20770.25|20776.21|20776.21|20769.16|20769.16|0
1715865300000|2024-05-16 13:15:00|20770.06|20770.06|20766.78|20766.78|20770.27|20770.27|20766.34|20766.34|0
1715865600000|2024-05-16 13:20:00|20766.83|20766.83|20764.76|20764.76|20767.1|20767.1|20763.92|20763.92|0
1715865900000|2024-05-16 13:25:00|20764.91|20764.91|20763.87|20763.87|20766.41|20766.41|20762.69|20762.69|0
1715866200000|2024-05-16 13:30:00|20763.84|20763.84|20767.7|20767.7|20769.77|20769.77|20763.84|20763.84|0
1715866500000|2024-05-16 13:35:00|20767.82|20767.82|20767.71|20767.71|20771.92|20771.92|20767.08|20767.08|0
1715866800000|2024-05-16 13:40:00|20767.78|20767.78|20765.86|20765.86|20769.94|20769.94|20765.86|20765.86|0
1715867100000|2024-05-16 13:45:00|20765.71|20765.71|20762.48|20762.48|20767.68|20767.68|20762.23|20762.23|0
1715867400000|2024-05-16 13:50:00|20762.61|20762.61|20762.33|20762.33|20766.85|20766.85|20762|20762|0
1715867700000|2024-05-16 13:55:00|20762.4|20762.4|20754.59|20754.59|20762.57|20762.57|20754.59|20754.59|0
1715868000000|2024-05-16 14:00:00|20754.75|20754.75|20763.47|20763.47|20763.47|20763.47|20754.57|20754.57|0
1715868300000|2024-05-16 14:05:00|20763.57|20763.57|20766.31|20766.31|20766.31|20766.31|20763.06|20763.06|0
1715868600000|2024-05-16 14:10:00|20766.67|20766.67|20771.66|20771.66|20772.18|20772.18|20766.52|20766.52|0
1715868900000|2024-05-16 14:15:00|20772.31|20772.31|20778.61|20778.61|20778.61|20778.61|20772.31|20772.31|0
1715869200000|2024-05-16 14:20:00|20778.42|20778.42|20776.71|20776.71|20778.92|20778.92|20775.61|20775.61|0
1715869500000|2024-05-16 14:25:00|20776.8|20776.8|20774.72|20774.72|20778.44|20778.44|20773.62|20773.62|0
1715869800000|2024-05-16 14:30:00|20774.64|20774.64|20770.68|20770.68|20776.2|20776.2|20770.39|20770.39|0
1715870100000|2024-05-16 14:35:00|20770.48|20770.48|20764.82|20764.82|20770.48|20770.48|20764.51|20764.51|0
1715870400000|2024-05-16 14:40:00|20764.76|20764.76|20772.47|20772.47|20772.55|20772.55|20763.83|20763.83|0
1715870700000|2024-05-16 14:45:00|20772.43|20772.43|20777.72|20777.72|20780.52|20780.52|20772.23|20772.23|0
1715871000000|2024-05-16 14:50:00|20778.32|20778.32|20781.84|20781.84|20782.25|20782.25|20778.04|20778.04|0
1715871300000|2024-05-16 14:55:00|20781.27|20781.27|20789.39|20789.39|20789.43|20789.43|20781.13|20781.13|0
1715871600000|2024-05-16 15:00:00|20788.92|20788.92|20787.83|20787.83|20790.57|20790.57|20787.47|20787.47|0
1715871900000|2024-05-16 15:05:00|20787.55|20787.55|20784.52|20784.52|20787.87|20787.87|20782.79|20782.79|0
1715872200000|2024-05-16 15:10:00|20784.44|20784.44|20773.68|20773.68|20784.7|20784.7|20772.36|20772.36|0
1715872500000|2024-05-16 15:15:00|20773.73|20773.73|20779.94|20779.94|20780.6|20780.6|20773.56|20773.56|0
1715872800000|2024-05-16 15:20:00|20779.85|20779.85|20778.61|20778.61|20782.64|20782.64|20777.78|20777.78|0
1715873100000|2024-05-16 15:25:00|20778.78|20778.78|20782.55|20782.55|20783.86|20783.86|20777.89|20777.89|0
1715930100000|2024-05-17 07:15:00|20809.12|20809.12|20800.44|20800.44|20810.51|20810.51|20798.45|20798.45|0
1715930400000|2024-05-17 07:20:00|20800.2|20800.2|20799.48|20799.48|20802.94|20802.94|20798.64|20798.64|0
1715930700000|2024-05-17 07:25:00|20799.62|20799.62|20796.58|20796.58|20799.62|20799.62|20795.72|20795.72|0
1715931000000|2024-05-17 07:30:00|20796.72|20796.72|20792.22|20792.22|20798.36|20798.36|20791.57|20791.57|0
1715931300000|2024-05-17 07:35:00|20792.12|20792.12|20784.92|20784.92|20792.47|20792.47|20784.92|20784.92|0
1715931600000|2024-05-17 07:40:00|20785.07|20785.07|20782.85|20782.85|20786.33|20786.33|20782.6|20782.6|0
1715931900000|2024-05-17 07:45:00|20783.26|20783.26|20781.86|20781.86|20783.26|20783.26|20779.23|20779.23|0
1715932200000|2024-05-17 07:50:00|20781.69|20781.69|20775.5|20775.5|20781.69|20781.69|20775.38|20775.38|0
1715932500000|2024-05-17 07:55:00|20775.22|20775.22|20767.41|20767.41|20775.46|20775.46|20766.55|20766.55|0
1715932800000|2024-05-17 08:00:00|20767.58|20767.58|20759.36|20759.36|20767.76|20767.76|20757.06|20757.06|0
1715933100000|2024-05-17 08:05:00|20759.65|20759.65|20762.28|20762.28|20763.2|20763.2|20759.38|20759.38|0
1715933400000|2024-05-17 08:10:00|20762.34|20762.34|20764.3|20764.3|20766.05|20766.05|20762.27|20762.27|0
1715933700000|2024-05-17 08:15:00|20764.13|20764.13|20765.39|20765.39|20765.39|20765.39|20760.89|20760.89|0
1715934000000|2024-05-17 08:20:00|20765.41|20765.41|20765.72|20765.72|20766.61|20766.61|20763.06|20763.06|0
1715934300000|2024-05-17 08:25:00|20765.88|20765.88|20765.32|20765.32|20766.7|20766.7|20763.99|20763.99|0
1715934600000|2024-05-17 08:30:00|20765.54|20765.54|20757.53|20757.53|20765.54|20765.54|20757.53|20757.53|0
1715934900000|2024-05-17 08:35:00|20757.64|20757.64|20756.57|20756.57|20760.29|20760.29|20756.11|20756.11|0
1715935200000|2024-05-17 08:40:00|20756.45|20756.45|20753.48|20753.48|20757.3|20757.3|20752.65|20752.65|0
1715935500000|2024-05-17 08:45:00|20753.36|20753.36|20746.08|20746.08|20753.36|20753.36|20744.81|20744.81|0
1715935800000|2024-05-17 08:50:00|20746.51|20746.51|20744.2|20744.2|20747.83|20747.83|20743.22|20743.22|0
1715936100000|2024-05-17 08:55:00|20744.14|20744.14|20743.5|20743.5|20745.37|20745.37|20743.13|20743.13|0
1715936400000|2024-05-17 09:00:00|20744.5|20744.5|20746.01|20746.01|20746.01|20746.01|20741.38|20741.38|0
1715936700000|2024-05-17 09:05:00|20745.89|20745.89|20744.15|20744.15|20746.23|20746.23|20742.53|20742.53|0
1715937000000|2024-05-17 09:10:00|20744.01|20744.01|20742.98|20742.98|20745.78|20745.78|20742.72|20742.72|0
1715937300000|2024-05-17 09:15:00|20742.88|20742.88|20742.07|20742.07|20746.17|20746.17|20741.51|20741.51|0
1715937600000|2024-05-17 09:20:00|20741.9|20741.9|20737.41|20737.41|20742.68|20742.68|20737.22|20737.22|0
1715937900000|2024-05-17 09:25:00|20737.53|20737.53|20735.51|20735.51|20737.53|20737.53|20733.63|20733.63|0
1715938200000|2024-05-17 09:30:00|20735.63|20735.63|20738.68|20738.68|20738.68|20738.68|20734.93|20734.93|0
1715938500000|2024-05-17 09:35:00|20738.82|20738.82|20738.43|20738.43|20739.34|20739.34|20737.83|20737.83|0
1715938800000|2024-05-17 09:40:00|20738.09|20738.09|20734.31|20734.31|20738.44|20738.44|20734.14|20734.14|0
1715939100000|2024-05-17 09:45:00|20734.43|20734.43|20738.24|20738.24|20739.17|20739.17|20730.68|20730.68|0
1715939400000|2024-05-17 09:50:00|20738.99|20738.99|20733.5|20733.5|20739.54|20739.54|20731.59|20731.59|0
1715939700000|2024-05-17 09:55:00|20733.62|20733.62|20726.65|20726.65|20733.64|20733.64|20725.08|20725.08|0
1715940000000|2024-05-17 10:00:00|20726.41|20726.41|20719.83|20719.83|20727.14|20727.14|20719.14|20719.14|0
1715940300000|2024-05-17 10:05:00|20720.08|20720.08|20713.49|20713.49|20720.63|20720.63|20712.85|20712.85|0
1715940600000|2024-05-17 10:10:00|20713.32|20713.32|20713.43|20713.43|20715.31|20715.31|20712.89|20712.89|0
1715940900000|2024-05-17 10:15:00|20713.36|20713.36|20713.1|20713.1|20716.44|20716.44|20712.23|20712.23|0
1715941200000|2024-05-17 10:20:00|20712.95|20712.95|20714.69|20714.69|20716.61|20716.61|20712.4|20712.4|0
1715941500000|2024-05-17 10:25:00|20714.75|20714.75|20713.37|20713.37|20715.25|20715.25|20712.81|20712.81|0
1715941800000|2024-05-17 10:30:00|20713.51|20713.51|20709.6|20709.6|20713.62|20713.62|20709.6|20709.6|0
1715942100000|2024-05-17 10:35:00|20709.45|20709.45|20709.61|20709.61|20709.94|20709.94|20707.44|20707.44|0
1715942400000|2024-05-17 10:40:00|20709.72|20709.72|20703.07|20703.07|20710.3|20710.3|20703.07|20703.07|0
1715942700000|2024-05-17 10:45:00|20703.18|20703.18|20700.01|20700.01|20703.18|20703.18|20699.71|20699.71|0
1715943000000|2024-05-17 10:50:00|20700.07|20700.07|20700.67|20700.67|20700.97|20700.97|20699.2|20699.2|0
1715943300000|2024-05-17 10:55:00|20700.55|20700.55|20702.62|20702.62|20703.41|20703.41|20699.56|20699.56|0
1715943600000|2024-05-17 11:00:00|20702.66|20702.66|20705.01|20705.01|20705.69|20705.69|20702.31|20702.31|0
1715943900000|2024-05-17 11:05:00|20704.91|20704.91|20705.07|20705.07|20706.99|20706.99|20704.78|20704.78|0
1715944200000|2024-05-17 11:10:00|20705.12|20705.12|20707.48|20707.48|20707.54|20707.54|20705.12|20705.12|0
1715944500000|2024-05-17 11:15:00|20707.34|20707.34|20707.15|20707.15|20708.67|20708.67|20706.64|20706.64|0
1715944800000|2024-05-17 11:20:00|20707.44|20707.44|20708.55|20708.55|20708.81|20708.81|20706.61|20706.61|0
1715945100000|2024-05-17 11:25:00|20708.51|20708.51|20705.46|20705.46|20708.87|20708.87|20705.05|20705.05|0
1715945400000|2024-05-17 11:30:00|20705.63|20705.63|20699.51|20699.51|20705.65|20705.65|20697.12|20697.12|0
1715945700000|2024-05-17 11:35:00|20699.29|20699.29|20703.13|20703.13|20703.19|20703.19|20699|20699|0
1715946000000|2024-05-17 11:40:00|20703.17|20703.17|20703|20703|20703.54|20703.54|20702.13|20702.13|0
1715946300000|2024-05-17 11:45:00|20702.91|20702.91|20702.27|20702.27|20703.26|20703.26|20701.34|20701.34|0
1715946600000|2024-05-17 11:50:00|20702.32|20702.32|20701.37|20701.37|20702.89|20702.89|20701.37|20701.37|0
1715946900000|2024-05-17 11:55:00|20701.26|20701.26|20698.95|20698.95|20702.04|20702.04|20698.78|20698.78|0
1715947200000|2024-05-17 12:00:00|20699.08|20699.08|20699.73|20699.73|20700.51|20700.51|20698.24|20698.24|0
1715947500000|2024-05-17 12:05:00|20699.89|20699.89|20696.44|20696.44|20700.84|20700.84|20696.29|20696.29|0
1715947800000|2024-05-17 12:10:00|20696.54|20696.54|20702.36|20702.36|20702.47|20702.47|20696.46|20696.46|0
1715948100000|2024-05-17 12:15:00|20702.45|20702.45|20702.98|20702.98|20704.32|20704.32|20701.5|20701.5|0
1715948400000|2024-05-17 12:20:00|20702.96|20702.96|20703.53|20703.53|20704.71|20704.71|20702.84|20702.84|0
1715948700000|2024-05-17 12:25:00|20703.57|20703.57|20703.45|20703.45|20705.21|20705.21|20702.39|20702.39|0
1715949000000|2024-05-17 12:30:00|20703.4|20703.4|20703.5|20703.5|20704.08|20704.08|20701.88|20701.88|0
1715949300000|2024-05-17 12:35:00|20703.45|20703.45|20704.7|20704.7|20705.31|20705.31|20703.45|20703.45|0
1715949600000|2024-05-17 12:40:00|20704.92|20704.92|20705.83|20705.83|20705.92|20705.92|20703.62|20703.62|0
1715949900000|2024-05-17 12:45:00|20705.92|20705.92|20708.4|20708.4|20708.4|20708.4|20705.37|20705.37|0
1715950200000|2024-05-17 12:50:00|20708.34|20708.34|20711.02|20711.02|20711.89|20711.89|20708.34|20708.34|0
1715950500000|2024-05-17 12:55:00|20710.9|20710.9|20715.74|20715.74|20716.2|20716.2|20710.03|20710.03|0
1715950800000|2024-05-17 13:00:00|20715.86|20715.86|20716.83|20716.83|20717.43|20717.43|20713.78|20713.78|0
1715951100000|2024-05-17 13:05:00|20716.86|20716.86|20721.42|20721.42|20721.52|20721.52|20716.86|20716.86|0
1715951400000|2024-05-17 13:10:00|20721.51|20721.51|20730.63|20730.63|20730.63|20730.63|20721.51|20721.51|0
1715951700000|2024-05-17 13:15:00|20730.51|20730.51|20742.64|20742.64|20742.72|20742.72|20730.51|20730.51|0
1715952000000|2024-05-17 13:20:00|20742.78|20742.78|20749.25|20749.25|20750|20750|20742.78|20742.78|0
1715952300000|2024-05-17 13:25:00|20749.19|20749.19|20752.47|20752.47|20753.23|20753.23|20747.51|20747.51|0
1715952600000|2024-05-17 13:30:00|20752.61|20752.61|20750.91|20750.91|20755.37|20755.37|20750.57|20750.57|0
1715952900000|2024-05-17 13:35:00|20750.73|20750.73|20735.09|20735.09|20751.14|20751.14|20735.09|20735.09|0
1715953200000|2024-05-17 13:40:00|20734.85|20734.85|20730.87|20730.87|20734.85|20734.85|20730.69|20730.69|0
1715953500000|2024-05-17 13:45:00|20730.78|20730.78|20734.81|20734.81|20735.27|20735.27|20729.53|20729.53|0
1715953800000|2024-05-17 13:50:00|20734.77|20734.77|20737.54|20737.54|20737.88|20737.88|20734.77|20734.77|0
1715954100000|2024-05-17 13:55:00|20737.5|20737.5|20738.43|20738.43|20740.55|20740.55|20736.92|20736.92|0
1715954400000|2024-05-17 14:00:00|20739.31|20739.31|20749.18|20749.18|20749.31|20749.31|20739.22|20739.22|0
1715954700000|2024-05-17 14:05:00|20749.33|20749.33|20751.16|20751.16|20751.35|20751.35|20748.04|20748.04|0
1715955000000|2024-05-17 14:10:00|20751.4|20751.4|20755.97|20755.97|20756.7|20756.7|20751.4|20751.4|0
1715955300000|2024-05-17 14:15:00|20756.08|20756.08|20757.91|20757.91|20758.16|20758.16|20756.05|20756.05|0
1715955600000|2024-05-17 14:20:00|20757.83|20757.83|20761.87|20761.87|20763.13|20763.13|20757.31|20757.31|0
1715955900000|2024-05-17 14:25:00|20762.02|20762.02|20770.88|20770.88|20772.39|20772.39|20761.84|20761.84|0
1715956200000|2024-05-17 14:30:00|20770.61|20770.61|20765.91|20765.91|20773.57|20773.57|20765.15|20765.15|0
1715956500000|2024-05-17 14:35:00|20765.8|20765.8|20763.64|20763.64|20766.26|20766.26|20763.64|20763.64|0
1715956800000|2024-05-17 14:40:00|20763.81|20763.81|20760.5|20760.5|20763.81|20763.81|20758.76|20758.76|0
1715957100000|2024-05-17 14:45:00|20760.47|20760.47|20758.39|20758.39|20760.65|20760.65|20755.86|20755.86|0
1715957400000|2024-05-17 14:50:00|20758.55|20758.55|20766.54|20766.54|20766.78|20766.78|20758.55|20758.55|0
1715957700000|2024-05-17 14:55:00|20766.61|20766.61|20767.19|20767.19|20769.74|20769.74|20766.33|20766.33|0
1715958000000|2024-05-17 15:00:00|20766.12|20766.12|20762.9|20762.9|20766.27|20766.27|20762.7|20762.7|0
1715958300000|2024-05-17 15:05:00|20762.96|20762.96|20767.18|20767.18|20768.7|20768.7|20762.81|20762.81|0
1715958600000|2024-05-17 15:10:00|20767.13|20767.13|20765.23|20765.23|20767.51|20767.51|20764.46|20764.46|0
1715958900000|2024-05-17 15:15:00|20765.14|20765.14|20762.75|20762.75|20765.33|20765.33|20761.63|20761.63|0
1715959200000|2024-05-17 15:20:00|20762.62|20762.62|20756.29|20756.29|20763.25|20763.25|20756.18|20756.18|0
1715959500000|2024-05-17 15:25:00|20756.26|20756.26|20770.13|20770.13|20770.15|20770.15|20755.28|20755.28|0
1716189300000|2024-05-20 07:15:00|20813.03|20813.03|20826.5|20826.5|20832.46|20832.46|20812.87|20812.87|0
1716189600000|2024-05-20 07:20:00|20826.8|20826.8|20834.29|20834.29|20835.12|20835.12|20822.52|20822.52|0
1716189900000|2024-05-20 07:25:00|20834.66|20834.66|20833.92|20833.92|20834.87|20834.87|20830.1|20830.1|0
1716190200000|2024-05-20 07:30:00|20833.5|20833.5|20835.28|20835.28|20837.98|20837.98|20832.73|20832.73|0
1716190500000|2024-05-20 07:35:00|20835.13|20835.13|20833.02|20833.02|20835.68|20835.68|20832.18|20832.18|0
1716190800000|2024-05-20 07:40:00|20832.89|20832.89|20829.58|20829.58|20833.16|20833.16|20828.74|20828.74|0
1716191100000|2024-05-20 07:45:00|20829.64|20829.64|20836.53|20836.53|20836.81|20836.81|20829.4|20829.4|0
1716191400000|2024-05-20 07:50:00|20836.4|20836.4|20846.17|20846.17|20846.17|20846.17|20836.17|20836.17|0
1716191700000|2024-05-20 07:55:00|20845.97|20845.97|20843.55|20843.55|20848.08|20848.08|20842.14|20842.14|0
1716192000000|2024-05-20 08:00:00|20843.48|20843.48|20843.52|20843.52|20843.63|20843.63|20839.53|20839.53|0
1716192300000|2024-05-20 08:05:00|20844.09|20844.09|20847.99|20847.99|20848.9|20848.9|20843.98|20843.98|0
1716192600000|2024-05-20 08:10:00|20848.28|20848.28|20850.49|20850.49|20850.55|20850.55|20847.14|20847.14|0
1716192900000|2024-05-20 08:15:00|20850.77|20850.77|20853.12|20853.12|20854.28|20854.28|20850.77|20850.77|0
1716193200000|2024-05-20 08:20:00|20852.9|20852.9|20854.11|20854.11|20855.58|20855.58|20852.03|20852.03|0
1716193500000|2024-05-20 08:25:00|20854.45|20854.45|20860.18|20860.18|20860.4|20860.4|20854.41|20854.41|0
1716193800000|2024-05-20 08:30:00|20860.38|20860.38|20860.46|20860.46|20860.86|20860.86|20859.07|20859.07|0
1716194100000|2024-05-20 08:35:00|20860.57|20860.57|20861.59|20861.59|20861.59|20861.59|20859.66|20859.66|0
1716194400000|2024-05-20 08:40:00|20861.71|20861.71|20861.72|20861.72|20861.85|20861.85|20860.31|20860.31|0
1716194700000|2024-05-20 08:45:00|20861.7|20861.7|20864.36|20864.36|20864.36|20864.36|20860.74|20860.74|0
1716195000000|2024-05-20 08:50:00|20864.41|20864.41|20864.68|20864.68|20865.99|20865.99|20863.74|20863.74|0
1716195300000|2024-05-20 08:55:00|20864.57|20864.57|20863.39|20863.39|20865.6|20865.6|20863.13|20863.13|0
1716195600000|2024-05-20 09:00:00|20863.46|20863.46|20865.27|20865.27|20866.33|20866.33|20863.25|20863.25|0
1716195900000|2024-05-20 09:05:00|20865.26|20865.26|20867.71|20867.71|20867.71|20867.71|20864.41|20864.41|0
1716196200000|2024-05-20 09:10:00|20868.22|20868.22|20869.04|20869.04|20869.25|20869.25|20867.44|20867.44|0
1716196500000|2024-05-20 09:15:00|20869.11|20869.11|20869.59|20869.59|20871.5|20871.5|20868.83|20868.83|0
1716196800000|2024-05-20 09:20:00|20869.48|20869.48|20876.61|20876.61|20876.89|20876.89|20869.48|20869.48|0
1716197100000|2024-05-20 09:25:00|20876.63|20876.63|20879.49|20879.49|20880.51|20880.51|20876.63|20876.63|0
1716197400000|2024-05-20 09:30:00|20879.33|20879.33|20875.87|20875.87|20880.4|20880.4|20875.42|20875.42|0
1716197700000|2024-05-20 09:35:00|20876.33|20876.33|20876.97|20876.97|20877.21|20877.21|20873.83|20873.83|0
1716198000000|2024-05-20 09:40:00|20877.01|20877.01|20880.87|20880.87|20880.87|20880.87|20874.57|20874.57|0
1716198300000|2024-05-20 09:45:00|20880.94|20880.94|20879.84|20879.84|20881.52|20881.52|20878.85|20878.85|0
1716198600000|2024-05-20 09:50:00|20879.58|20879.58|20883.21|20883.21|20883.32|20883.32|20879.2|20879.2|0
1716198900000|2024-05-20 09:55:00|20883.18|20883.18|20879.81|20879.81|20883.8|20883.8|20878.8|20878.8|0
1716199200000|2024-05-20 10:00:00|20880.27|20880.27|20884.28|20884.28|20884.31|20884.31|20879.68|20879.68|0
1716199500000|2024-05-20 10:05:00|20884.32|20884.32|20890.31|20890.31|20891.23|20891.23|20884.32|20884.32|0
1716199800000|2024-05-20 10:10:00|20890.41|20890.41|20895.83|20895.83|20895.86|20895.86|20890.41|20890.41|0
1716200100000|2024-05-20 10:15:00|20895.68|20895.68|20895.88|20895.88|20896.91|20896.91|20893.41|20893.41|0
1716200400000|2024-05-20 10:20:00|20895.93|20895.93|20899.62|20899.62|20899.64|20899.64|20895.91|20895.91|0
1716200700000|2024-05-20 10:25:00|20899.73|20899.73|20898.13|20898.13|20901.04|20901.04|20898.13|20898.13|0
1716201000000|2024-05-20 10:30:00|20898.28|20898.28|20896.91|20896.91|20898.91|20898.91|20896.26|20896.26|0
1716201300000|2024-05-20 10:35:00|20896.4|20896.4|20897.23|20897.23|20897.64|20897.64|20896.4|20896.4|0
1716201600000|2024-05-20 10:40:00|20897.08|20897.08|20892.61|20892.61|20897.08|20897.08|20892.38|20892.38|0
1716201900000|2024-05-20 10:45:00|20892.67|20892.67|20892.2|20892.2|20894.38|20894.38|20892.19|20892.19|0
1716202200000|2024-05-20 10:50:00|20892.34|20892.34|20890.86|20890.86|20892.34|20892.34|20888.82|20888.82|0
1716202500000|2024-05-20 10:55:00|20890.98|20890.98|20890.76|20890.76|20893.21|20893.21|20890.54|20890.54|0
1716202800000|2024-05-20 11:00:00|20890.89|20890.89|20892.11|20892.11|20892.11|20892.11|20889.27|20889.27|0
1716203100000|2024-05-20 11:05:00|20891.88|20891.88|20888.92|20888.92|20892|20892|20887.49|20887.49|0
1716203400000|2024-05-20 11:10:00|20888.86|20888.86|20886.16|20886.16|20888.95|20888.95|20885.63|20885.63|0
1716203700000|2024-05-20 11:15:00|20886.13|20886.13|20886.5|20886.5|20886.75|20886.75|20885.11|20885.11|0
1716204000000|2024-05-20 11:20:00|20886.24|20886.24|20887.79|20887.79|20888.18|20888.18|20885.89|20885.89|0
1716204300000|2024-05-20 11:25:00|20888.29|20888.29|20889.16|20889.16|20891.07|20891.07|20888.23|20888.23|0
1716204600000|2024-05-20 11:30:00|20889.28|20889.28|20891.04|20891.04|20891.42|20891.42|20888.4|20888.4|0
1716204900000|2024-05-20 11:35:00|20890.95|20890.95|20890.84|20890.84|20891.7|20891.7|20889.89|20889.89|0
1716205200000|2024-05-20 11:40:00|20890.69|20890.69|20890.56|20890.56|20890.76|20890.76|20889.02|20889.02|0
1716205500000|2024-05-20 11:45:00|20890.66|20890.66|20891.27|20891.27|20891.4|20891.4|20889.97|20889.97|0
1716205800000|2024-05-20 11:50:00|20891.33|20891.33|20887.82|20887.82|20891.46|20891.46|20887.82|20887.82|0
1716206100000|2024-05-20 11:55:00|20887.93|20887.93|20886.99|20886.99|20888.63|20888.63|20886.77|20886.77|0
1716206400000|2024-05-20 12:00:00|20887.03|20887.03|20887.7|20887.7|20889.05|20889.05|20886.76|20886.76|0
1716206700000|2024-05-20 12:05:00|20887.62|20887.62|20883.02|20883.02|20887.7|20887.7|20883.02|20883.02|0
1716207000000|2024-05-20 12:10:00|20882.74|20882.74|20882.01|20882.01|20882.74|20882.74|20880.06|20880.06|0
1716207300000|2024-05-20 12:15:00|20881.96|20881.96|20881|20881|20883.19|20883.19|20880.51|20880.51|0
1716207600000|2024-05-20 12:20:00|20881.15|20881.15|20878.13|20878.13|20881.52|20881.52|20877.16|20877.16|0
1716207900000|2024-05-20 12:25:00|20878.1|20878.1|20872.21|20872.21|20878.18|20878.18|20871.85|20871.85|0
1716208200000|2024-05-20 12:30:00|20872.07|20872.07|20873.7|20873.7|20873.96|20873.96|20870.59|20870.59|0
1716208500000|2024-05-20 12:35:00|20873.79|20873.79|20870.62|20870.62|20874.54|20874.54|20870.5|20870.5|0
1716208800000|2024-05-20 12:40:00|20870.76|20870.76|20872.91|20872.91|20873.22|20873.22|20869.18|20869.18|0
1716209100000|2024-05-20 12:45:00|20873|20873|20879.9|20879.9|20880.14|20880.14|20873|20873|0
1716209400000|2024-05-20 12:50:00|20879.98|20879.98|20882.04|20882.04|20883.01|20883.01|20879.98|20879.98|0
1716209700000|2024-05-20 12:55:00|20882.06|20882.06|20879.23|20879.23|20882.59|20882.59|20879.22|20879.22|0
1716210000000|2024-05-20 13:00:00|20879.02|20879.02|20877.16|20877.16|20879.25|20879.25|20876.86|20876.86|0
1716210300000|2024-05-20 13:05:00|20877.09|20877.09|20875.62|20875.62|20877.38|20877.38|20874.79|20874.79|0
1716210600000|2024-05-20 13:10:00|20875.79|20875.79|20873.33|20873.33|20876.81|20876.81|20872.95|20872.95|0
1716210900000|2024-05-20 13:15:00|20873.03|20873.03|20869.97|20869.97|20873.43|20873.43|20869.97|20869.97|0
1716211200000|2024-05-20 13:20:00|20870.04|20870.04|20868.89|20868.89|20870.67|20870.67|20867.94|20867.94|0
1716211500000|2024-05-20 13:25:00|20868.86|20868.86|20862.5|20862.5|20870.11|20870.11|20861.97|20861.97|0
1716211800000|2024-05-20 13:30:00|20862.38|20862.38|20858.4|20858.4|20862.38|20862.38|20858.08|20858.08|0
1716212100000|2024-05-20 13:35:00|20858.51|20858.51|20855.45|20855.45|20858.51|20858.51|20853.34|20853.34|0
1716212400000|2024-05-20 13:40:00|20855.5|20855.5|20851.9|20851.9|20856.02|20856.02|20851.22|20851.22|0
1716212700000|2024-05-20 13:45:00|20851.8|20851.8|20854.82|20854.82|20854.82|20854.82|20850.75|20850.75|0
1716213000000|2024-05-20 13:50:00|20854.89|20854.89|20856.86|20856.86|20858.11|20858.11|20854.89|20854.89|0
1716213300000|2024-05-20 13:55:00|20856.67|20856.67|20855.08|20855.08|20856.85|20856.85|20853.8|20853.8|0
1716213600000|2024-05-20 14:00:00|20854.88|20854.88|20853|20853|20856.27|20856.27|20849.64|20849.64|0
1716213900000|2024-05-20 14:05:00|20852.88|20852.88|20858.48|20858.48|20858.48|20858.48|20852.15|20852.15|0
1716214200000|2024-05-20 14:10:00|20858.2|20858.2|20856.21|20856.21|20860.14|20860.14|20856.21|20856.21|0
1716214500000|2024-05-20 14:15:00|20855.88|20855.88|20853.51|20853.51|20856.6|20856.6|20852.41|20852.41|0
1716214800000|2024-05-20 14:20:00|20853.48|20853.48|20853.25|20853.25|20853.93|20853.93|20851.79|20851.79|0
1716215100000|2024-05-20 14:25:00|20853.21|20853.21|20845.12|20845.12|20853.21|20853.21|20845.12|20845.12|0
1716215400000|2024-05-20 14:30:00|20844.98|20844.98|20839.54|20839.54|20844.98|20844.98|20839.22|20839.22|0
1716215700000|2024-05-20 14:35:00|20839.27|20839.27|20832.68|20832.68|20840.93|20840.93|20832.68|20832.68|0
1716216000000|2024-05-20 14:40:00|20832.53|20832.53|20835.79|20835.79|20836.45|20836.45|20830.85|20830.85|0
1716216300000|2024-05-20 14:45:00|20835.7|20835.7|20841.25|20841.25|20841.25|20841.25|20835.54|20835.54|0
1716216600000|2024-05-20 14:50:00|20841.42|20841.42|20837.09|20837.09|20841.87|20841.87|20836.91|20836.91|0
1716216900000|2024-05-20 14:55:00|20837.12|20837.12|20844.77|20844.77|20844.86|20844.86|20836.6|20836.6|0
1716217200000|2024-05-20 15:00:00|20843.91|20843.91|20840.38|20840.38|20844.18|20844.18|20840.27|20840.27|0
1716217500000|2024-05-20 15:05:00|20840.46|20840.46|20838.73|20838.73|20842.1|20842.1|20838.64|20838.64|0
1716217800000|2024-05-20 15:10:00|20838.61|20838.61|20844.55|20844.55|20844.55|20844.55|20838.61|20838.61|0
1716218100000|2024-05-20 15:15:00|20844.6|20844.6|20851.94|20851.94|20851.94|20851.94|20844.6|20844.6|0
1716218400000|2024-05-20 15:20:00|20851.85|20851.85|20847.48|20847.48|20851.85|20851.85|20847.48|20847.48|0
1716218700000|2024-05-20 15:25:00|20847.73|20847.73|20859.24|20859.24|20859.24|20859.24|20843.03|20843.03|0
1716275700000|2024-05-21 07:15:00|20794.7|20794.7|20797.69|20797.69|20800.33|20800.33|20794.01|20794.01|0
1716276000000|2024-05-21 07:20:00|20797.78|20797.78|20793.57|20793.57|20800.15|20800.15|20792.24|20792.24|0
1716276300000|2024-05-21 07:25:00|20793.28|20793.28|20792.81|20792.81|20795.41|20795.41|20791.19|20791.19|0
1716276600000|2024-05-21 07:30:00|20793.1|20793.1|20788.71|20788.71|20794.62|20794.62|20787.25|20787.25|0
1716276900000|2024-05-21 07:35:00|20788.48|20788.48|20794.35|20794.35|20794.74|20794.74|20787.15|20787.15|0
1716277200000|2024-05-21 07:40:00|20794.22|20794.22|20791|20791|20794.89|20794.89|20790.62|20790.62|0
1716277500000|2024-05-21 07:45:00|20790.95|20790.95|20785.11|20785.11|20791.13|20791.13|20784.33|20784.33|0
1716277800000|2024-05-21 07:50:00|20784.88|20784.88|20785.87|20785.87|20786.18|20786.18|20784.26|20784.26|0
1716278100000|2024-05-21 07:55:00|20785.75|20785.75|20782.38|20782.38|20787.24|20787.24|20782.38|20782.38|0
1716278400000|2024-05-21 08:00:00|20782.51|20782.51|20783.81|20783.81|20784.48|20784.48|20779.57|20779.57|0
1716278700000|2024-05-21 08:05:00|20783.85|20783.85|20784.37|20784.37|20785.8|20785.8|20781.39|20781.39|0
1716279000000|2024-05-21 08:10:00|20784.55|20784.55|20781.05|20781.05|20784.55|20784.55|20780.35|20780.35|0
1716279300000|2024-05-21 08:15:00|20780.97|20780.97|20783.26|20783.26|20784.85|20784.85|20779.66|20779.66|0
1716279600000|2024-05-21 08:20:00|20783|20783|20783.97|20783.97|20785.51|20785.51|20782.24|20782.24|0
1716279900000|2024-05-21 08:25:00|20784.1|20784.1|20777.94|20777.94|20784.1|20784.1|20777.35|20777.35|0
1716280200000|2024-05-21 08:30:00|20777.99|20777.99|20769.57|20769.57|20777.99|20777.99|20769.54|20769.54|0
1716280500000|2024-05-21 08:35:00|20769.37|20769.37|20767.35|20767.35|20769.5|20769.5|20764.44|20764.44|0
1716280800000|2024-05-21 08:40:00|20767.25|20767.25|20763.94|20763.94|20767.25|20767.25|20763.33|20763.33|0
1716281100000|2024-05-21 08:45:00|20764.23|20764.23|20764.55|20764.55|20765.79|20765.79|20763.56|20763.56|0
1716281400000|2024-05-21 08:50:00|20764.35|20764.35|20765.8|20765.8|20766.26|20766.26|20763.41|20763.41|0
1716281700000|2024-05-21 08:55:00|20765.68|20765.68|20770.6|20770.6|20773.45|20773.45|20765.68|20765.68|0
1716282000000|2024-05-21 09:00:00|20770.65|20770.65|20772.29|20772.29|20772.8|20772.8|20769.11|20769.11|0
1716282300000|2024-05-21 09:05:00|20772.52|20772.52|20774.52|20774.52|20774.65|20774.65|20771.7|20771.7|0
1716282600000|2024-05-21 09:10:00|20774.55|20774.55|20779.55|20779.55|20780.64|20780.64|20774.55|20774.55|0
1716282900000|2024-05-21 09:15:00|20779.65|20779.65|20779.16|20779.16|20780.82|20780.82|20777.93|20777.93|0
1716283200000|2024-05-21 09:20:00|20778.99|20778.99|20783.18|20783.18|20783.18|20783.18|20777.81|20777.81|0
1716283500000|2024-05-21 09:25:00|20783.29|20783.29|20786.51|20786.51|20786.81|20786.81|20782.71|20782.71|0
1716283800000|2024-05-21 09:30:00|20786.6|20786.6|20779.32|20779.32|20786.63|20786.63|20779.32|20779.32|0
1716284100000|2024-05-21 09:35:00|20779.24|20779.24|20776.41|20776.41|20779.86|20779.86|20776.37|20776.37|0
1716284400000|2024-05-21 09:40:00|20776.37|20776.37|20773.85|20773.85|20777.33|20777.33|20772.92|20772.92|0
1716284700000|2024-05-21 09:45:00|20773.89|20773.89|20773.97|20773.97|20774.42|20774.42|20772.87|20772.87|0
1716285000000|2024-05-21 09:50:00|20773.89|20773.89|20774.2|20774.2|20777.59|20777.59|20773.38|20773.38|0
1716285300000|2024-05-21 09:55:00|20774.31|20774.31|20767.89|20767.89|20774.76|20774.76|20767.5|20767.5|0
1716285600000|2024-05-21 10:00:00|20767.7|20767.7|20770.76|20770.76|20771.19|20771.19|20766.61|20766.61|0
1716285900000|2024-05-21 10:05:00|20770.65|20770.65|20771.01|20771.01|20773.67|20773.67|20770.49|20770.49|0
1716286200000|2024-05-21 10:10:00|20771.08|20771.08|20771.04|20771.04|20771.37|20771.37|20770.26|20770.26|0
1716286500000|2024-05-21 10:15:00|20770.9|20770.9|20769.7|20769.7|20771.96|20771.96|20769.18|20769.18|0
1716286800000|2024-05-21 10:20:00|20769.62|20769.62|20773.92|20773.92|20774.81|20774.81|20769.62|20769.62|0
1716287100000|2024-05-21 10:25:00|20774.26|20774.26|20776.14|20776.14|20776.31|20776.31|20773.69|20773.69|0
1716287400000|2024-05-21 10:30:00|20776.17|20776.17|20775.39|20775.39|20776.56|20776.56|20773.98|20773.98|0
1716287700000|2024-05-21 10:35:00|20775.44|20775.44|20779.16|20779.16|20779.68|20779.68|20775.21|20775.21|0
1716288000000|2024-05-21 10:40:00|20779.1|20779.1|20780.09|20780.09|20780.53|20780.53|20777.67|20777.67|0
1716288300000|2024-05-21 10:45:00|20780.19|20780.19|20788.59|20788.59|20788.59|20788.59|20780.18|20780.18|0
1716288600000|2024-05-21 10:50:00|20788.63|20788.63|20786.97|20786.97|20788.75|20788.75|20786.08|20786.08|0
1716288900000|2024-05-21 10:55:00|20787.02|20787.02|20789.52|20789.52|20789.9|20789.9|20786.83|20786.83|0
1716289200000|2024-05-21 11:00:00|20789.22|20789.22|20789.98|20789.98|20791.33|20791.33|20787.79|20787.79|0
1716289500000|2024-05-21 11:05:00|20790.07|20790.07|20791.95|20791.95|20793.02|20793.02|20790|20790|0
1716289800000|2024-05-21 11:10:00|20792.1|20792.1|20794.56|20794.56|20794.72|20794.72|20792.1|20792.1|0
1716290100000|2024-05-21 11:15:00|20794.33|20794.33|20794.61|20794.61|20797.78|20797.78|20794.23|20794.23|0
1716290400000|2024-05-21 11:20:00|20794.55|20794.55|20795.93|20795.93|20795.93|20795.93|20793.08|20793.08|0
1716290700000|2024-05-21 11:25:00|20796.1|20796.1|20803.05|20803.05|20803.3|20803.3|20796.1|20796.1|0
1716291000000|2024-05-21 11:30:00|20802.94|20802.94|20805.98|20805.98|20806.34|20806.34|20801.87|20801.87|0
1716291300000|2024-05-21 11:35:00|20806.16|20806.16|20811.47|20811.47|20812.14|20812.14|20805.78|20805.78|0
1716291600000|2024-05-21 11:40:00|20811.38|20811.38|20807.38|20807.38|20812.36|20812.36|20807.38|20807.38|0
1716291900000|2024-05-21 11:45:00|20807.54|20807.54|20804.64|20804.64|20809.01|20809.01|20804.64|20804.64|0
1716292200000|2024-05-21 11:50:00|20804.32|20804.32|20803.54|20803.54|20804.32|20804.32|20802.16|20802.16|0
1716292500000|2024-05-21 11:55:00|20803.45|20803.45|20806.07|20806.07|20806.31|20806.31|20803.12|20803.12|0
1716292800000|2024-05-21 12:00:00|20806.15|20806.15|20809.24|20809.24|20809.47|20809.47|20806.03|20806.03|0
1716293100000|2024-05-21 12:05:00|20809.01|20809.01|20806.6|20806.6|20809.47|20809.47|20806.6|20806.6|0
1716293400000|2024-05-21 12:10:00|20806.57|20806.57|20805.74|20805.74|20809.28|20809.28|20805.74|20805.74|0
1716293700000|2024-05-21 12:15:00|20805.64|20805.64|20804.95|20804.95|20805.69|20805.69|20803.74|20803.74|0
1716294000000|2024-05-21 12:20:00|20804.9|20804.9|20804.77|20804.77|20805.7|20805.7|20804.14|20804.14|0
1716294300000|2024-05-21 12:25:00|20804.82|20804.82|20800.17|20800.17|20805.32|20805.32|20800.17|20800.17|0
1716294600000|2024-05-21 12:30:00|20800.1|20800.1|20798.89|20798.89|20801.96|20801.96|20797.7|20797.7|0
1716294900000|2024-05-21 12:35:00|20798.78|20798.78|20791.24|20791.24|20798.78|20798.78|20789.85|20789.85|0
1716295200000|2024-05-21 12:40:00|20791.28|20791.28|20788.66|20788.66|20791.28|20791.28|20787.87|20787.87|0
1716295500000|2024-05-21 12:45:00|20788.75|20788.75|20789.87|20789.87|20790.91|20790.91|20788.37|20788.37|0
1716295800000|2024-05-21 12:50:00|20790.09|20790.09|20789.97|20789.97|20791.1|20791.1|20789.71|20789.71|0
1716296100000|2024-05-21 12:55:00|20789.86|20789.86|20784.36|20784.36|20789.86|20789.86|20784.36|20784.36|0
1716296400000|2024-05-21 13:00:00|20784.23|20784.23|20778.28|20778.28|20784.48|20784.48|20771|20771|0
1716296700000|2024-05-21 13:05:00|20777.99|20777.99|20776.53|20776.53|20778.43|20778.43|20776.12|20776.12|0
1716297000000|2024-05-21 13:10:00|20776.39|20776.39|20774.61|20774.61|20776.88|20776.88|20774.3|20774.3|0
1716297300000|2024-05-21 13:15:00|20774.71|20774.71|20775.86|20775.86|20776.07|20776.07|20772.9|20772.9|0
1716297600000|2024-05-21 13:20:00|20775.7|20775.7|20773.75|20773.75|20776.58|20776.58|20772.83|20772.83|0
1716297900000|2024-05-21 13:25:00|20773.92|20773.92|20772.15|20772.15|20776.48|20776.48|20772.06|20772.06|0
1716298200000|2024-05-21 13:30:00|20772.23|20772.23|20768.39|20768.39|20772.23|20772.23|20766.26|20766.26|0
1716298500000|2024-05-21 13:35:00|20768.57|20768.57|20764.17|20764.17|20769.24|20769.24|20762.79|20762.79|0
1716298800000|2024-05-21 13:40:00|20764.12|20764.12|20753.87|20753.87|20764.16|20764.16|20753.29|20753.29|0
1716299100000|2024-05-21 13:45:00|20753.82|20753.82|20746.59|20746.59|20754.29|20754.29|20746.59|20746.59|0
1716299400000|2024-05-21 13:50:00|20746.47|20746.47|20740.02|20740.02|20747.72|20747.72|20739.83|20739.83|0
1716299700000|2024-05-21 13:55:00|20739.89|20739.89|20726.93|20726.93|20739.89|20739.89|20726.93|20726.93|0
1716300000000|2024-05-21 14:00:00|20726.71|20726.71|20740.01|20740.01|20740.59|20740.59|20725.96|20725.96|0
1716300300000|2024-05-21 14:05:00|20740.2|20740.2|20747.97|20747.97|20748.51|20748.51|20740.15|20740.15|0
1716300600000|2024-05-21 14:10:00|20748.15|20748.15|20748.94|20748.94|20749.78|20749.78|20746.88|20746.88|0
1716300900000|2024-05-21 14:15:00|20748.83|20748.83|20755.28|20755.28|20755.37|20755.37|20748.46|20748.46|0
1716301200000|2024-05-21 14:20:00|20755.32|20755.32|20752.09|20752.09|20757.01|20757.01|20751.78|20751.78|0
1716301500000|2024-05-21 14:25:00|20752.2|20752.2|20762.74|20762.74|20762.82|20762.82|20751.63|20751.63|0
1716301800000|2024-05-21 14:30:00|20762.81|20762.81|20760.53|20760.53|20764.14|20764.14|20760.35|20760.35|0
1716302100000|2024-05-21 14:35:00|20760.69|20760.69|20759.84|20759.84|20761.9|20761.9|20758.59|20758.59|0
1716302400000|2024-05-21 14:40:00|20759.8|20759.8|20765.58|20765.58|20766.64|20766.64|20759.8|20759.8|0
1716302700000|2024-05-21 14:45:00|20765.53|20765.53|20769.11|20769.11|20775.17|20775.17|20765.24|20765.24|0
1716303000000|2024-05-21 14:50:00|20768.98|20768.98|20759.82|20759.82|20768.98|20768.98|20758.98|20758.98|0
1716303300000|2024-05-21 14:55:00|20759.94|20759.94|20752.58|20752.58|20760.79|20760.79|20751.48|20751.48|0
1716303600000|2024-05-21 15:00:00|20752.43|20752.43|20756.9|20756.9|20756.9|20756.9|20751.5|20751.5|0
1716303900000|2024-05-21 15:05:00|20756.94|20756.94|20764.88|20764.88|20764.88|20764.88|20756.94|20756.94|0
1716304200000|2024-05-21 15:10:00|20764.91|20764.91|20779.17|20779.17|20779.35|20779.35|20764.32|20764.32|0
1716304500000|2024-05-21 15:15:00|20779.4|20779.4|20781.18|20781.18|20783.42|20783.42|20779.16|20779.16|0
1716304800000|2024-05-21 15:20:00|20780.61|20780.61|20782.16|20782.16|20783.65|20783.65|20779.47|20779.47|0
1716305100000|2024-05-21 15:25:00|20782.15|20782.15|20780.84|20780.84|20783.33|20783.33|20780.01|20780.01|0
1716362100000|2024-05-22 07:15:00|20697.47|20697.47|20709.59|20709.59|20710.84|20710.84|20697.47|20697.47|0
1716362400000|2024-05-22 07:20:00|20709.45|20709.45|20719.69|20719.69|20724.16|20724.16|20709.45|20709.45|0
1716362700000|2024-05-22 07:25:00|20719.77|20719.77|20711.78|20711.78|20719.77|20719.77|20710.38|20710.38|0
1716363000000|2024-05-22 07:30:00|20711.32|20711.32|20698.62|20698.62|20711.32|20711.32|20697.13|20697.13|0
1716363300000|2024-05-22 07:35:00|20698.69|20698.69|20699.69|20699.69|20699.97|20699.97|20692.03|20692.03|0
1716363600000|2024-05-22 07:40:00|20699.44|20699.44|20709.61|20709.61|20709.9|20709.9|20699.26|20699.26|0
1716363900000|2024-05-22 07:45:00|20709.82|20709.82|20715.93|20715.93|20715.93|20715.93|20709.82|20709.82|0
1716364200000|2024-05-22 07:50:00|20715.84|20715.84|20710.18|20710.18|20718.34|20718.34|20709.99|20709.99|0
1716364500000|2024-05-22 07:55:00|20709.94|20709.94|20700.72|20700.72|20711.23|20711.23|20700.36|20700.36|0
1716364800000|2024-05-22 08:00:00|20700.93|20700.93|20701.25|20701.25|20703.96|20703.96|20700.88|20700.88|0
1716365100000|2024-05-22 08:05:00|20701.55|20701.55|20695.59|20695.59|20701.55|20701.55|20695.5|20695.5|0
1716365400000|2024-05-22 08:10:00|20695.46|20695.46|20697.42|20697.42|20697.42|20697.42|20693.25|20693.25|0
1716365700000|2024-05-22 08:15:00|20697.28|20697.28|20700.8|20700.8|20700.9|20700.9|20696.16|20696.16|0
1716366000000|2024-05-22 08:20:00|20700.76|20700.76|20707.69|20707.69|20708.56|20708.56|20700.76|20700.76|0
1716366300000|2024-05-22 08:25:00|20707.83|20707.83|20713.14|20713.14|20713.21|20713.21|20707.27|20707.27|0
1716366600000|2024-05-22 08:30:00|20713.04|20713.04|20713.6|20713.6|20715.37|20715.37|20712.1|20712.1|0
1716366900000|2024-05-22 08:35:00|20713.43|20713.43|20720.62|20720.62|20720.62|20720.62|20712.89|20712.89|0
1716367200000|2024-05-22 08:40:00|20720.73|20720.73|20720.72|20720.72|20721.61|20721.61|20718.97|20718.97|0
1716367500000|2024-05-22 08:45:00|20720.6|20720.6|20715|20715|20720.6|20720.6|20714.15|20714.15|0
1716367800000|2024-05-22 08:50:00|20714.73|20714.73|20702.97|20702.97|20714.96|20714.96|20702.45|20702.45|0
1716368100000|2024-05-22 08:55:00|20702.64|20702.64|20701.64|20701.64|20702.71|20702.71|20699.97|20699.97|0
1716368400000|2024-05-22 09:00:00|20701.47|20701.47|20698.95|20698.95|20703.01|20703.01|20698.95|20698.95|0
1716368700000|2024-05-22 09:05:00|20698.84|20698.84|20702.12|20702.12|20702.19|20702.19|20697.9|20697.9|0
1716369000000|2024-05-22 09:10:00|20701.95|20701.95|20702.99|20702.99|20703.44|20703.44|20701.41|20701.41|0
1716369300000|2024-05-22 09:15:00|20703.11|20703.11|20698.06|20698.06|20703.11|20703.11|20698.06|20698.06|0
1716369600000|2024-05-22 09:20:00|20698.19|20698.19|20695.76|20695.76|20698.25|20698.25|20695.54|20695.54|0
1716369900000|2024-05-22 09:25:00|20695.67|20695.67|20695.62|20695.62|20696.64|20696.64|20694.43|20694.43|0
1716370200000|2024-05-22 09:30:00|20695.86|20695.86|20698.27|20698.27|20698.77|20698.77|20694.51|20694.51|0
1716370500000|2024-05-22 09:35:00|20698.35|20698.35|20700.32|20700.32|20700.32|20700.32|20697.77|20697.77|0
1716370800000|2024-05-22 09:40:00|20700.68|20700.68|20710.34|20710.34|20710.34|20710.34|20700.61|20700.61|0
1716371100000|2024-05-22 09:45:00|20710.17|20710.17|20713.5|20713.5|20713.82|20713.82|20710.15|20710.15|0
1716371400000|2024-05-22 09:50:00|20713.66|20713.66|20737.43|20737.43|20737.78|20737.78|20713.29|20713.29|0
1716371700000|2024-05-22 09:55:00|20737.48|20737.48|20755.21|20755.21|20755.48|20755.48|20737.35|20737.35|0
1716372000000|2024-05-22 10:00:00|20754.78|20754.78|20766.5|20766.5|20766.82|20766.82|20754.18|20754.18|0
1716372300000|2024-05-22 10:05:00|20766.41|20766.41|20768.24|20768.24|20768.58|20768.58|20765.71|20765.71|0
1716372600000|2024-05-22 10:10:00|20768.03|20768.03|20767.49|20767.49|20768.92|20768.92|20767.31|20767.31|0
1716372900000|2024-05-22 10:15:00|20767.15|20767.15|20764.49|20764.49|20767.82|20767.82|20763.87|20763.87|0
1716373200000|2024-05-22 10:20:00|20764.57|20764.57|20765.87|20765.87|20766.1|20766.1|20764.26|20764.26|0
1716373500000|2024-05-22 10:25:00|20765.83|20765.83|20762.42|20762.42|20766.17|20766.17|20761.69|20761.69|0
1716373800000|2024-05-22 10:30:00|20762.34|20762.34|20756.33|20756.33|20762.34|20762.34|20755.84|20755.84|0
1716374100000|2024-05-22 10:35:00|20756.6|20756.6|20762.27|20762.27|20765.11|20765.11|20756.47|20756.47|0
1716374400000|2024-05-22 10:40:00|20762.1|20762.1|20755.77|20755.77|20762.1|20762.1|20755.77|20755.77|0
1716374700000|2024-05-22 10:45:00|20755.89|20755.89|20746.67|20746.67|20756.12|20756.12|20746.67|20746.67|0
1716375000000|2024-05-22 10:50:00|20746.71|20746.71|20744.71|20744.71|20747.23|20747.23|20743.49|20743.49|0
1716375300000|2024-05-22 10:55:00|20744.77|20744.77|20742.72|20742.72|20744.77|20744.77|20741.62|20741.62|0
1716375600000|2024-05-22 11:00:00|20742.54|20742.54|20739.82|20739.82|20743.09|20743.09|20738.42|20738.42|0
1716375900000|2024-05-22 11:05:00|20739.89|20739.89|20735.5|20735.5|20740.32|20740.32|20735.3|20735.3|0
1716376200000|2024-05-22 11:10:00|20735.63|20735.63|20734.31|20734.31|20735.77|20735.77|20733.55|20733.55|0
1716376500000|2024-05-22 11:15:00|20734.28|20734.28|20734.69|20734.69|20736.02|20736.02|20734.2|20734.2|0
1716376800000|2024-05-22 11:20:00|20734.94|20734.94|20734.41|20734.41|20735.96|20735.96|20734.38|20734.38|0
1716377100000|2024-05-22 11:25:00|20734.52|20734.52|20735.11|20735.11|20735.82|20735.82|20734.12|20734.12|0
1716377400000|2024-05-22 11:30:00|20735.37|20735.37|20729.74|20729.74|20735.37|20735.37|20728.94|20728.94|0
1716377700000|2024-05-22 11:35:00|20729.92|20729.92|20727.68|20727.68|20731.78|20731.78|20727.33|20727.33|0
1716378000000|2024-05-22 11:40:00|20727.62|20727.62|20722.44|20722.44|20727.74|20727.74|20722.44|20722.44|0
1716378300000|2024-05-22 11:45:00|20722.39|20722.39|20722.18|20722.18|20723.86|20723.86|20722|20722|0
1716378600000|2024-05-22 11:50:00|20722.22|20722.22|20720.8|20720.8|20722.33|20722.33|20719.62|20719.62|0
1716378900000|2024-05-22 11:55:00|20720.87|20720.87|20719.97|20719.97|20722.18|20722.18|20719.07|20719.07|0
1716379200000|2024-05-22 12:00:00|20720.16|20720.16|20723.04|20723.04|20723.14|20723.14|20718.87|20718.87|0
1716379500000|2024-05-22 12:05:00|20723.17|20723.17|20721.83|20721.83|20723.17|20723.17|20721.41|20721.41|0
1716379800000|2024-05-22 12:10:00|20721.54|20721.54|20708.47|20708.47|20721.54|20721.54|20708.33|20708.33|0
1716380100000|2024-05-22 12:15:00|20708.42|20708.42|20703.98|20703.98|20709.56|20709.56|20703.33|20703.33|0
1716380400000|2024-05-22 12:20:00|20703.84|20703.84|20702.4|20702.4|20703.92|20703.92|20702.04|20702.04|0
1716380700000|2024-05-22 12:25:00|20702.6|20702.6|20699.72|20699.72|20703.69|20703.69|20699.54|20699.54|0
1716381000000|2024-05-22 12:30:00|20699.64|20699.64|20691.18|20691.18|20699.69|20699.69|20691.12|20691.12|0
1716381300000|2024-05-22 12:35:00|20691.19|20691.19|20689.83|20689.83|20691.19|20691.19|20687.98|20687.98|0
1716381600000|2024-05-22 12:40:00|20689.72|20689.72|20692.23|20692.23|20692.94|20692.94|20689.07|20689.07|0
1716381900000|2024-05-22 12:45:00|20692.11|20692.11|20692.86|20692.86|20693.59|20693.59|20690.69|20690.69|0
1716382200000|2024-05-22 12:50:00|20693|20693|20698.28|20698.28|20698.63|20698.63|20691.32|20691.32|0
1716382500000|2024-05-22 12:55:00|20698.5|20698.5|20697.11|20697.11|20700.1|20700.1|20695.54|20695.54|0
1716382800000|2024-05-22 13:00:00|20697.18|20697.18|20700.42|20700.42|20701.42|20701.42|20696.15|20696.15|0
1716383100000|2024-05-22 13:05:00|20700.61|20700.61|20708.74|20708.74|20710.73|20710.73|20700.1|20700.1|0
1716383400000|2024-05-22 13:10:00|20708.85|20708.85|20703.57|20703.57|20709.25|20709.25|20703.57|20703.57|0
1716383700000|2024-05-22 13:15:00|20703.55|20703.55|20706.26|20706.26|20706.26|20706.26|20700.49|20700.49|0
1716384000000|2024-05-22 13:20:00|20706.43|20706.43|20704.11|20704.11|20706.58|20706.58|20703.08|20703.08|0
1716384300000|2024-05-22 13:25:00|20704.68|20704.68|20705.18|20705.18|20706.31|20706.31|20703.5|20703.5|0
1716384600000|2024-05-22 13:30:00|20705.23|20705.23|20707.62|20707.62|20709.56|20709.56|20704.71|20704.71|0
1716384900000|2024-05-22 13:35:00|20707.71|20707.71|20717.96|20717.96|20717.96|20717.96|20707.29|20707.29|0
1716385200000|2024-05-22 13:40:00|20718.03|20718.03|20725.73|20725.73|20725.93|20725.93|20718.03|20718.03|0
1716385500000|2024-05-22 13:45:00|20725.79|20725.79|20723.37|20723.37|20726.38|20726.38|20722.31|20722.31|0
1716385800000|2024-05-22 13:50:00|20723.33|20723.33|20720.24|20720.24|20724.45|20724.45|20720.09|20720.09|0
1716386100000|2024-05-22 13:55:00|20720.3|20720.3|20714.11|20714.11|20720.3|20720.3|20714.1|20714.1|0
1716386400000|2024-05-22 14:00:00|20713.69|20713.69|20704.47|20704.47|20713.83|20713.83|20704.47|20704.47|0
1716386700000|2024-05-22 14:05:00|20703.88|20703.88|20699.47|20699.47|20703.88|20703.88|20699.47|20699.47|0
1716387000000|2024-05-22 14:10:00|20699.19|20699.19|20693.46|20693.46|20700.05|20700.05|20693.33|20693.33|0
1716387300000|2024-05-22 14:15:00|20693.42|20693.42|20700.55|20700.55|20704.04|20704.04|20692.3|20692.3|0
1716387600000|2024-05-22 14:20:00|20700.64|20700.64|20692.8|20692.8|20701.71|20701.71|20692.8|20692.8|0
1716387900000|2024-05-22 14:25:00|20692.63|20692.63|20687.01|20687.01|20692.63|20692.63|20685.95|20685.95|0
1716388200000|2024-05-22 14:30:00|20686.96|20686.96|20686.06|20686.06|20686.96|20686.96|20683.11|20683.11|0
1716388500000|2024-05-22 14:35:00|20686.23|20686.23|20683.75|20683.75|20687.1|20687.1|20682.98|20682.98|0
1716388800000|2024-05-22 14:40:00|20683.67|20683.67|20675.29|20675.29|20684.05|20684.05|20675.02|20675.02|0
1716389100000|2024-05-22 14:45:00|20675.36|20675.36|20676.62|20676.62|20676.9|20676.9|20674.33|20674.33|0
1716389400000|2024-05-22 14:50:00|20676.4|20676.4|20677.73|20677.73|20677.73|20677.73|20674.46|20674.46|0
1716389700000|2024-05-22 14:55:00|20677.68|20677.68|20689.36|20689.36|20690.13|20690.13|20677.68|20677.68|0
1716390000000|2024-05-22 15:00:00|20689.23|20689.23|20697.95|20697.95|20699|20699|20688.37|20688.37|0
1716390300000|2024-05-22 15:05:00|20697.81|20697.81|20705.78|20705.78|20705.85|20705.85|20696.3|20696.3|0
1716390600000|2024-05-22 15:10:00|20705.89|20705.89|20708.04|20708.04|20710.73|20710.73|20705.29|20705.29|0
1716390900000|2024-05-22 15:15:00|20708.14|20708.14|20713.53|20713.53|20713.63|20713.63|20705.57|20705.57|0
1716391200000|2024-05-22 15:20:00|20713.91|20713.91|20716.15|20716.15|20717.56|20717.56|20713.33|20713.33|0
1716391500000|2024-05-22 15:25:00|20716.21|20716.21|20714.41|20714.41|20724.83|20724.83|20714.3|20714.3|0
1716448500000|2024-05-23 07:15:00|20727.15|20727.15|20741.83|20741.83|20745.47|20745.47|20726.76|20726.76|0
1716448800000|2024-05-23 07:20:00|20741.48|20741.48|20747.92|20747.92|20748.94|20748.94|20740.49|20740.49|0
1716449100000|2024-05-23 07:25:00|20748.04|20748.04|20746.18|20746.18|20751.52|20751.52|20745.33|20745.33|0
1716449400000|2024-05-23 07:30:00|20746.07|20746.07|20731.96|20731.96|20746.2|20746.2|20731.96|20731.96|0
1716449700000|2024-05-23 07:35:00|20731.5|20731.5|20726.14|20726.14|20733.33|20733.33|20723.98|20723.98|0
1716450000000|2024-05-23 07:40:00|20725.91|20725.91|20726.14|20726.14|20729.29|20729.29|20725.06|20725.06|0
1716450300000|2024-05-23 07:45:00|20726.25|20726.25|20721.61|20721.61|20726.25|20726.25|20720.07|20720.07|0
1716450600000|2024-05-23 07:50:00|20722.74|20722.74|20726.41|20726.41|20728.01|20728.01|20722.12|20722.12|0
1716450900000|2024-05-23 07:55:00|20726.65|20726.65|20730.69|20730.69|20730.69|20730.69|20726.08|20726.08|0
1716451200000|2024-05-23 08:00:00|20730.48|20730.48|20721.34|20721.34|20730.81|20730.81|20720.84|20720.84|0
1716451500000|2024-05-23 08:05:00|20721.05|20721.05|20712.65|20712.65|20721.15|20721.15|20712.31|20712.31|0
1716451800000|2024-05-23 08:10:00|20712.5|20712.5|20716.04|20716.04|20718.12|20718.12|20707.66|20707.66|0
1716452100000|2024-05-23 08:15:00|20715.93|20715.93|20710.18|20710.18|20717.51|20717.51|20709.33|20709.33|0
1716452400000|2024-05-23 08:20:00|20710.4|20710.4|20708.77|20708.77|20711.97|20711.97|20706.58|20706.58|0
1716452700000|2024-05-23 08:25:00|20708.69|20708.69|20702.17|20702.17|20709.03|20709.03|20702.09|20702.09|0
1716453000000|2024-05-23 08:30:00|20702.4|20702.4|20703.67|20703.67|20706.85|20706.85|20702.3|20702.3|0
1716453300000|2024-05-23 08:35:00|20703.22|20703.22|20704.98|20704.98|20706.54|20706.54|20702.34|20702.34|0
1716453600000|2024-05-23 08:40:00|20704.82|20704.82|20710.59|20710.59|20710.8|20710.8|20704.6|20704.6|0
1716453900000|2024-05-23 08:45:00|20710.71|20710.71|20707.34|20707.34|20712.69|20712.69|20705.94|20705.94|0
1716454200000|2024-05-23 08:50:00|20707.11|20707.11|20709.95|20709.95|20710.84|20710.84|20705.6|20705.6|0
1716454500000|2024-05-23 08:55:00|20709.85|20709.85|20709.9|20709.9|20710.22|20710.22|20706.25|20706.25|0
1716454800000|2024-05-23 09:00:00|20709.75|20709.75|20710.52|20710.52|20711.06|20711.06|20708.27|20708.27|0
1716455100000|2024-05-23 09:05:00|20710.41|20710.41|20713.95|20713.95|20714.63|20714.63|20709.79|20709.79|0
1716455400000|2024-05-23 09:10:00|20714.06|20714.06|20718.15|20718.15|20720.49|20720.49|20714.06|20714.06|0
1716455700000|2024-05-23 09:15:00|20717.79|20717.79|20716.93|20716.93|20721.69|20721.69|20714.53|20714.53|0
1716456000000|2024-05-23 09:20:00|20716.58|20716.58|20722.27|20722.27|20722.39|20722.39|20715.9|20715.9|0
1716456300000|2024-05-23 09:25:00|20722.39|20722.39|20728.82|20728.82|20729.87|20729.87|20722.39|20722.39|0
1716456600000|2024-05-23 09:30:00|20728.64|20728.64|20729.8|20729.8|20730.1|20730.1|20726.78|20726.78|0
1716456900000|2024-05-23 09:35:00|20729.63|20729.63|20728.1|20728.1|20731.45|20731.45|20727.98|20727.98|0
1716457200000|2024-05-23 09:40:00|20727.98|20727.98|20727.85|20727.85|20729.39|20729.39|20727.14|20727.14|0
1716457500000|2024-05-23 09:45:00|20727.61|20727.61|20721.84|20721.84|20727.95|20727.95|20721.74|20721.74|0
1716457800000|2024-05-23 09:50:00|20721.71|20721.71|20717.46|20717.46|20721.71|20721.71|20714.23|20714.23|0
1716458100000|2024-05-23 09:55:00|20717.27|20717.27|20715.11|20715.11|20718.26|20718.26|20714.61|20714.61|0
1716458400000|2024-05-23 10:00:00|20715.06|20715.06|20714.51|20714.51|20716.46|20716.46|20712.08|20712.08|0
1716458700000|2024-05-23 10:05:00|20714.69|20714.69|20716.27|20716.27|20716.86|20716.86|20714.6|20714.6|0
1716459000000|2024-05-23 10:10:00|20716.21|20716.21|20719.2|20719.2|20719.52|20719.52|20715.59|20715.59|0
1716459300000|2024-05-23 10:15:00|20719.45|20719.45|20717.16|20717.16|20720.35|20720.35|20715.77|20715.77|0
1716459600000|2024-05-23 10:20:00|20717.25|20717.25|20719.82|20719.82|20720.65|20720.65|20717.25|20717.25|0
1716459900000|2024-05-23 10:25:00|20719.87|20719.87|20717.26|20717.26|20721.89|20721.89|20717.24|20717.24|0
1716460200000|2024-05-23 10:30:00|20717.19|20717.19|20721.82|20721.82|20722.03|20722.03|20717.06|20717.06|0
1716460500000|2024-05-23 10:35:00|20721.76|20721.76|20720.12|20720.12|20723.16|20723.16|20718.29|20718.29|0
1716460800000|2024-05-23 10:40:00|20720.35|20720.35|20721.76|20721.76|20722.34|20722.34|20720.09|20720.09|0
1716461100000|2024-05-23 10:45:00|20721.91|20721.91|20731.92|20731.92|20731.92|20731.92|20721.91|20721.91|0
1716461400000|2024-05-23 10:50:00|20731.87|20731.87|20732.29|20732.29|20734.72|20734.72|20731.82|20731.82|0
1716461700000|2024-05-23 10:55:00|20732.52|20732.52|20732.24|20732.24|20734.48|20734.48|20731.62|20731.62|0
1716462000000|2024-05-23 11:00:00|20732.29|20732.29|20730.28|20730.28|20733.87|20733.87|20730.03|20730.03|0
1716462300000|2024-05-23 11:05:00|20730.22|20730.22|20731.53|20731.53|20732.12|20732.12|20725.15|20725.15|0
1716462600000|2024-05-23 11:10:00|20731.82|20731.82|20730.15|20730.15|20734.29|20734.29|20729.65|20729.65|0
1716462900000|2024-05-23 11:15:00|20730.23|20730.23|20728.31|20728.31|20730.84|20730.84|20728.14|20728.14|0
1716463200000|2024-05-23 11:20:00|20728.76|20728.76|20730.49|20730.49|20731.66|20731.66|20727.69|20727.69|0
1716463500000|2024-05-23 11:25:00|20730.37|20730.37|20731.07|20731.07|20732.15|20732.15|20730.3|20730.3|0
1716463800000|2024-05-23 11:30:00|20731.16|20731.16|20734.92|20734.92|20736.59|20736.59|20731.16|20731.16|0
1716464100000|2024-05-23 11:35:00|20734.73|20734.73|20733.93|20733.93|20735.01|20735.01|20732.92|20732.92|0
1716464400000|2024-05-23 11:40:00|20734.04|20734.04|20730.85|20730.85|20735.43|20735.43|20730.82|20730.82|0
1716464700000|2024-05-23 11:45:00|20730.8|20730.8|20723.01|20723.01|20730.8|20730.8|20722.93|20722.93|0
1716465000000|2024-05-23 11:50:00|20723.06|20723.06|20720.11|20720.11|20723.27|20723.27|20718.9|20718.9|0
1716465300000|2024-05-23 11:55:00|20720.16|20720.16|20715.18|20715.18|20720.83|20720.83|20714.04|20714.04|0
1716465600000|2024-05-23 12:00:00|20714.95|20714.95|20716.33|20716.33|20716.55|20716.55|20713.33|20713.33|0
1716465900000|2024-05-23 12:05:00|20716.21|20716.21|20719.45|20719.45|20719.61|20719.61|20716.21|20716.21|0
1716466200000|2024-05-23 12:10:00|20719.48|20719.48|20726.01|20726.01|20726.98|20726.98|20719.48|20719.48|0
1716466500000|2024-05-23 12:15:00|20726.23|20726.23|20734.95|20734.95|20735.06|20735.06|20726.23|20726.23|0
1716466800000|2024-05-23 12:20:00|20735.03|20735.03|20739.04|20739.04|20739.27|20739.27|20734.9|20734.9|0
1716467100000|2024-05-23 12:25:00|20738.92|20738.92|20714.67|20714.67|20744.82|20744.82|20714.57|20714.57|0
1716467400000|2024-05-23 12:30:00|20714.64|20714.64|20737.03|20737.03|20737.67|20737.67|20714.64|20714.64|0
1716467700000|2024-05-23 12:35:00|20736.8|20736.8|20727.59|20727.59|20738.68|20738.68|20727.33|20727.33|0
1716468000000|2024-05-23 12:40:00|20727.88|20727.88|20725.13|20725.13|20729.52|20729.52|20725.13|20725.13|0
1716468300000|2024-05-23 12:45:00|20725.21|20725.21|20726.15|20726.15|20727.27|20727.27|20724.17|20724.17|0
1716468600000|2024-05-23 12:50:00|20726|20726|20722.48|20722.48|20726.61|20726.61|20721.5|20721.5|0
1716468900000|2024-05-23 12:55:00|20722.4|20722.4|20718.65|20718.65|20724.95|20724.95|20718.29|20718.29|0
1716469200000|2024-05-23 13:00:00|20719.31|20719.31|20715.07|20715.07|20720.76|20720.76|20715.07|20715.07|0
1716469500000|2024-05-23 13:05:00|20715.24|20715.24|20713.5|20713.5|20717.29|20717.29|20712.6|20712.6|0
1716469800000|2024-05-23 13:10:00|20713.67|20713.67|20717.71|20717.71|20718.8|20718.8|20713.67|20713.67|0
1716470100000|2024-05-23 13:15:00|20717.6|20717.6|20714.64|20714.64|20718.04|20718.04|20713.75|20713.75|0
1716470400000|2024-05-23 13:20:00|20714.74|20714.74|20712.24|20712.24|20715.2|20715.2|20712.04|20712.04|0
1716470700000|2024-05-23 13:25:00|20712.4|20712.4|20715.61|20715.61|20717.82|20717.82|20711.96|20711.96|0
1716471000000|2024-05-23 13:30:00|20715.68|20715.68|20706.77|20706.77|20715.75|20715.75|20706.17|20706.17|0
1716471300000|2024-05-23 13:35:00|20706.89|20706.89|20694.3|20694.3|20707.65|20707.65|20694.3|20694.3|0
1716471600000|2024-05-23 13:40:00|20694.17|20694.17|20693.33|20693.33|20694.39|20694.39|20685.26|20685.26|0
1716471900000|2024-05-23 13:45:00|20692.6|20692.6|20675.07|20675.07|20692.6|20692.6|20674.17|20674.17|0
1716472200000|2024-05-23 13:50:00|20675.2|20675.2|20651.84|20651.84|20675.57|20675.57|20650.03|20650.03|0
1716472500000|2024-05-23 13:55:00|20651.95|20651.95|20649.48|20649.48|20654.07|20654.07|20646.58|20646.58|0
1716472800000|2024-05-23 14:00:00|20649.52|20649.52|20655.02|20655.02|20655.02|20655.02|20648.17|20648.17|0
1716473100000|2024-05-23 14:05:00|20655.11|20655.11|20669.95|20669.95|20670.09|20670.09|20654.86|20654.86|0
1716473400000|2024-05-23 14:10:00|20669.83|20669.83|20679.35|20679.35|20681.86|20681.86|20669.83|20669.83|0
1716473700000|2024-05-23 14:15:00|20679.23|20679.23|20682.75|20682.75|20682.95|20682.95|20677.87|20677.87|0
1716474000000|2024-05-23 14:20:00|20682.63|20682.63|20681.83|20681.83|20683.5|20683.5|20680.18|20680.18|0
1716474300000|2024-05-23 14:25:00|20681.67|20681.67|20674.95|20674.95|20681.67|20681.67|20672.93|20672.93|0
1716474600000|2024-05-23 14:30:00|20675.07|20675.07|20655.44|20655.44|20675.2|20675.2|20655.44|20655.44|0
1716474900000|2024-05-23 14:35:00|20655.39|20655.39|20655.25|20655.25|20659.23|20659.23|20654.68|20654.68|0
1716475200000|2024-05-23 14:40:00|20655.37|20655.37|20661.82|20661.82|20662.41|20662.41|20655.19|20655.19|0
1716475500000|2024-05-23 14:45:00|20661.58|20661.58|20659.92|20659.92|20662.21|20662.21|20659.68|20659.68|0
1716475800000|2024-05-23 14:50:00|20659.75|20659.75|20648.72|20648.72|20659.75|20659.75|20648.39|20648.39|0
1716476100000|2024-05-23 14:55:00|20648.91|20648.91|20649.96|20649.96|20651.59|20651.59|20647.75|20647.75|0
1716476400000|2024-05-23 15:00:00|20650.13|20650.13|20667.3|20667.3|20667.3|20667.3|20648.98|20648.98|0
1716476700000|2024-05-23 15:05:00|20667.21|20667.21|20678.93|20678.93|20679.46|20679.46|20667.21|20667.21|0
1716477000000|2024-05-23 15:10:00|20679.1|20679.1|20675.9|20675.9|20681.14|20681.14|20672.84|20672.84|0
1716477300000|2024-05-23 15:15:00|20675.74|20675.74|20681.9|20681.9|20682.37|20682.37|20675.3|20675.3|0
1716477600000|2024-05-23 15:20:00|20681.84|20681.84|20672.11|20672.11|20681.84|20681.84|20670.22|20670.22|0
1716477900000|2024-05-23 15:25:00|20672.01|20672.01|20669.6|20669.6|20675.71|20675.71|20669.54|20669.54|0
1716534900000|2024-05-24 07:15:00|20553.54|20553.54|20543.54|20543.54|20553.54|20553.54|20543.06|20543.06|0
1716535200000|2024-05-24 07:20:00|20543.2|20543.2|20537.01|20537.01|20543.48|20543.48|20532.95|20532.95|0
1716535500000|2024-05-24 07:25:00|20536.96|20536.96|20531.93|20531.93|20537.45|20537.45|20531.93|20531.93|0
1716535800000|2024-05-24 07:30:00|20532.7|20532.7|20530.79|20530.79|20533.96|20533.96|20528.75|20528.75|0
1716536100000|2024-05-24 07:35:00|20530.57|20530.57|20533.01|20533.01|20534.18|20534.18|20530.52|20530.52|0
1716536400000|2024-05-24 07:40:00|20533.14|20533.14|20538.78|20538.78|20539.45|20539.45|20533.14|20533.14|0
1716536700000|2024-05-24 07:45:00|20538.95|20538.95|20550.14|20550.14|20550.14|20550.14|20538.71|20538.71|0
1716537000000|2024-05-24 07:50:00|20550.46|20550.46|20547.06|20547.06|20551.65|20551.65|20544.66|20544.66|0
1716537300000|2024-05-24 07:55:00|20547.2|20547.2|20558.45|20558.45|20558.62|20558.62|20547.2|20547.2|0
1716537600000|2024-05-24 08:00:00|20558.5|20558.5|20570.55|20570.55|20570.55|20570.55|20558.5|20558.5|0
1716537900000|2024-05-24 08:05:00|20570.31|20570.31|20577.64|20577.64|20577.69|20577.69|20570.15|20570.15|0
1716538200000|2024-05-24 08:10:00|20577.77|20577.77|20582.44|20582.44|20582.61|20582.61|20577.51|20577.51|0
1716538500000|2024-05-24 08:15:00|20582.57|20582.57|20584.2|20584.2|20585.45|20585.45|20582.4|20582.4|0
1716538800000|2024-05-24 08:20:00|20584.15|20584.15|20585.64|20585.64|20585.64|20585.64|20581.86|20581.86|0
1716539100000|2024-05-24 08:25:00|20585.53|20585.53|20587.87|20587.87|20589.78|20589.78|20585.53|20585.53|0
1716539400000|2024-05-24 08:30:00|20588.02|20588.02|20594.92|20594.92|20595.81|20595.81|20587.6|20587.6|0
1716539700000|2024-05-24 08:35:00|20594.75|20594.75|20599.35|20599.35|20599.35|20599.35|20594.1|20594.1|0
1716540000000|2024-05-24 08:40:00|20599.17|20599.17|20604|20604|20604.61|20604.61|20598.88|20598.88|0
1716540300000|2024-05-24 08:45:00|20603.86|20603.86|20609.85|20609.85|20610.34|20610.34|20603.39|20603.39|0
1716540600000|2024-05-24 08:50:00|20609.71|20609.71|20614.01|20614.01|20614.82|20614.82|20609.71|20609.71|0
1716540900000|2024-05-24 08:55:00|20614.11|20614.11|20609.92|20609.92|20614.11|20614.11|20609.37|20609.37|0
1716541200000|2024-05-24 09:00:00|20609.98|20609.98|20606.66|20606.66|20609.98|20609.98|20606.05|20606.05|0
1716541500000|2024-05-24 09:05:00|20606.62|20606.62|20608.05|20608.05|20608.94|20608.94|20604.24|20604.24|0
1716541800000|2024-05-24 09:10:00|20608|20608|20606.07|20606.07|20608.41|20608.41|20604.06|20604.06|0
1716542100000|2024-05-24 09:15:00|20606.01|20606.01|20611.14|20611.14|20611.42|20611.42|20606.01|20606.01|0
1716542400000|2024-05-24 09:20:00|20610.99|20610.99|20608.67|20608.67|20611.96|20611.96|20607.98|20607.98|0
1716542700000|2024-05-24 09:25:00|20608.87|20608.87|20609.29|20609.29|20610.79|20610.79|20608.46|20608.46|0
1716543000000|2024-05-24 09:30:00|20609.38|20609.38|20609.49|20609.49|20609.53|20609.53|20608.03|20608.03|0
1716543300000|2024-05-24 09:35:00|20609.38|20609.38|20604.97|20604.97|20609.93|20609.93|20603.84|20603.84|0
1716543600000|2024-05-24 09:40:00|20604.75|20604.75|20608.36|20608.36|20608.65|20608.65|20603.93|20603.93|0
1716543900000|2024-05-24 09:45:00|20608.46|20608.46|20610.6|20610.6|20610.63|20610.63|20606.29|20606.29|0
1716544200000|2024-05-24 09:50:00|20610.74|20610.74|20621.36|20621.36|20621.71|20621.71|20610.74|20610.74|0
1716544500000|2024-05-24 09:55:00|20621.69|20621.69|20624.56|20624.56|20624.67|20624.67|20619.6|20619.6|0
1716544800000|2024-05-24 10:00:00|20624.59|20624.59|20623.69|20623.69|20626.09|20626.09|20622.8|20622.8|0
1716545100000|2024-05-24 10:05:00|20623.72|20623.72|20625.3|20625.3|20627.43|20627.43|20623.72|20623.72|0
1716545400000|2024-05-24 10:10:00|20625.24|20625.24|20622.16|20622.16|20625.46|20625.46|20622.16|20622.16|0
1716545700000|2024-05-24 10:15:00|20622.27|20622.27|20620|20620|20622.27|20622.27|20618.75|20618.75|0
1716546000000|2024-05-24 10:20:00|20619.99|20619.99|20617.36|20617.36|20620.43|20620.43|20616.72|20616.72|0
1716546300000|2024-05-24 10:25:00|20617.47|20617.47|20619.58|20619.58|20619.72|20619.72|20616.24|20616.24|0
1716546600000|2024-05-24 10:30:00|20619.62|20619.62|20621.55|20621.55|20621.85|20621.85|20618.52|20618.52|0
1716546900000|2024-05-24 10:35:00|20621.44|20621.44|20622.25|20622.25|20622.25|20622.25|20620.03|20620.03|0
1716547200000|2024-05-24 10:40:00|20622.07|20622.07|20621.19|20621.19|20623.81|20623.81|20621.19|20621.19|0
1716547500000|2024-05-24 10:45:00|20621.13|20621.13|20623.49|20623.49|20623.49|20623.49|20620.63|20620.63|0
1716547800000|2024-05-24 10:50:00|20623.61|20623.61|20624.68|20624.68|20626.29|20626.29|20623.58|20623.58|0
1716548100000|2024-05-24 10:55:00|20624.59|20624.59|20625.5|20625.5|20627.05|20627.05|20624.2|20624.2|0
1716548400000|2024-05-24 11:00:00|20625.63|20625.63|20628.51|20628.51|20628.51|20628.51|20625.63|20625.63|0
1716548700000|2024-05-24 11:05:00|20628.59|20628.59|20631.55|20631.55|20632.44|20632.44|20628.59|20628.59|0
1716549000000|2024-05-24 11:10:00|20631.52|20631.52|20633.97|20633.97|20634.46|20634.46|20630.95|20630.95|0
1716549300000|2024-05-24 11:15:00|20633.74|20633.74|20631.68|20631.68|20634.25|20634.25|20631.54|20631.54|0
1716549600000|2024-05-24 11:20:00|20631.46|20631.46|20628.29|20628.29|20632.5|20632.5|20628.29|20628.29|0
1716549900000|2024-05-24 11:25:00|20628.48|20628.48|20628.75|20628.75|20629.06|20629.06|20627.66|20627.66|0
1716550200000|2024-05-24 11:30:00|20628.63|20628.63|20624.99|20624.99|20629.26|20629.26|20624.66|20624.66|0
1716550500000|2024-05-24 11:35:00|20624.94|20624.94|20625.94|20625.94|20625.94|20625.94|20624.76|20624.76|0
1716550800000|2024-05-24 11:40:00|20626.08|20626.08|20624.41|20624.41|20626.46|20626.46|20623.86|20623.86|0
1716551100000|2024-05-24 11:45:00|20624.37|20624.37|20630.49|20630.49|20630.49|20630.49|20623.3|20623.3|0
1716551400000|2024-05-24 11:50:00|20630.58|20630.58|20635.74|20635.74|20636.71|20636.71|20630.49|20630.49|0
1716551700000|2024-05-24 11:55:00|20635.56|20635.56|20634.64|20634.64|20635.56|20635.56|20634.23|20634.23|0
1716552000000|2024-05-24 12:00:00|20634.7|20634.7|20633.28|20633.28|20635.16|20635.16|20632.77|20632.77|0
1716552300000|2024-05-24 12:05:00|20633.39|20633.39|20629.23|20629.23|20633.85|20633.85|20629.09|20629.09|0
1716552600000|2024-05-24 12:10:00|20629.38|20629.38|20630.78|20630.78|20631.52|20631.52|20628.57|20628.57|0
1716552900000|2024-05-24 12:15:00|20630.92|20630.92|20632.78|20632.78|20632.82|20632.82|20630.68|20630.68|0
1716553200000|2024-05-24 12:20:00|20632.92|20632.92|20634.61|20634.61|20634.82|20634.82|20632.12|20632.12|0
1716553500000|2024-05-24 12:25:00|20634.65|20634.65|20632.42|20632.42|20635.22|20635.22|20632.36|20632.36|0
1716553800000|2024-05-24 12:30:00|20632.34|20632.34|20641.93|20641.93|20642.39|20642.39|20630.57|20630.57|0
1716554100000|2024-05-24 12:35:00|20642.07|20642.07|20647.09|20647.09|20647.44|20647.44|20641.92|20641.92|0
1716554400000|2024-05-24 12:40:00|20647.01|20647.01|20647.04|20647.04|20647.81|20647.81|20645.55|20645.55|0
1716554700000|2024-05-24 12:45:00|20647.2|20647.2|20643.76|20643.76|20647.53|20647.53|20643.25|20643.25|0
1716555000000|2024-05-24 12:50:00|20643.88|20643.88|20639.58|20639.58|20645.56|20645.56|20639.45|20639.45|0
1716555300000|2024-05-24 12:55:00|20639.67|20639.67|20651.79|20651.79|20651.93|20651.93|20638.05|20638.05|0
1716555600000|2024-05-24 13:00:00|20651.73|20651.73|20673.59|20673.59|20674.99|20674.99|20651.73|20651.73|0
1716555900000|2024-05-24 13:05:00|20673.71|20673.71|20685.3|20685.3|20686.48|20686.48|20673.71|20673.71|0
1716556200000|2024-05-24 13:10:00|20685.39|20685.39|20703.99|20703.99|20705.38|20705.38|20684.68|20684.68|0
1716556500000|2024-05-24 13:15:00|20703.84|20703.84|20706.09|20706.09|20707.53|20707.53|20703.84|20703.84|0
1716556800000|2024-05-24 13:20:00|20705.96|20705.96|20701.53|20701.53|20707.87|20707.87|20701.3|20701.3|0
1716557100000|2024-05-24 13:25:00|20701.44|20701.44|20704.54|20704.54|20704.54|20704.54|20700.3|20700.3|0
1716557400000|2024-05-24 13:30:00|20704.67|20704.67|20708.96|20708.96|20710.82|20710.82|20701.96|20701.96|0
1716557700000|2024-05-24 13:35:00|20709.02|20709.02|20710.31|20710.31|20713.82|20713.82|20707.22|20707.22|0
1716558000000|2024-05-24 13:40:00|20710.2|20710.2|20707.15|20707.15|20710.36|20710.36|20704.13|20704.13|0
1716558300000|2024-05-24 13:45:00|20707.09|20707.09|20714.86|20714.86|20714.96|20714.96|20706.87|20706.87|0
1716558600000|2024-05-24 13:50:00|20715.32|20715.32|20713.01|20713.01|20715.4|20715.4|20712.64|20712.64|0
1716558900000|2024-05-24 13:55:00|20713.22|20713.22|20720.03|20720.03|20723.64|20723.64|20712.95|20712.95|0
1716559200000|2024-05-24 14:00:00|20721.33|20721.33|20742.66|20742.66|20744.82|20744.82|20719.23|20719.23|0
1716559500000|2024-05-24 14:05:00|20742.77|20742.77|20735.9|20735.9|20744.32|20744.32|20735.33|20735.33|0
1716559800000|2024-05-24 14:10:00|20735.8|20735.8|20740.24|20740.24|20740.24|20740.24|20734.85|20734.85|0
1716560100000|2024-05-24 14:15:00|20740.21|20740.21|20744.56|20744.56|20746.09|20746.09|20740.02|20740.02|0
1716560400000|2024-05-24 14:20:00|20744.6|20744.6|20750.82|20750.82|20751.83|20751.83|20744.6|20744.6|0
1716560700000|2024-05-24 14:25:00|20750.78|20750.78|20738.99|20738.99|20751.77|20751.77|20738.99|20738.99|0
1716561000000|2024-05-24 14:30:00|20738.92|20738.92|20743.55|20743.55|20746.08|20746.08|20734.31|20734.31|0
1716561300000|2024-05-24 14:35:00|20743.68|20743.68|20743.15|20743.15|20744.89|20744.89|20741.03|20741.03|0
1716561600000|2024-05-24 14:40:00|20743.24|20743.24|20728.57|20728.57|20743.56|20743.56|20728.57|20728.57|0
1716561900000|2024-05-24 14:45:00|20728.5|20728.5|20729.24|20729.24|20729.24|20729.24|20724.97|20724.97|0
1716562200000|2024-05-24 14:50:00|20729.36|20729.36|20736.95|20736.95|20737.2|20737.2|20729.27|20729.27|0
1716562500000|2024-05-24 14:55:00|20736.98|20736.98|20728.32|20728.32|20738.59|20738.59|20728.32|20728.32|0
1716562800000|2024-05-24 15:00:00|20728.28|20728.28|20743.24|20743.24|20743.67|20743.67|20728.06|20728.06|0
1716563100000|2024-05-24 15:05:00|20743.31|20743.31|20749.35|20749.35|20749.38|20749.38|20741.6|20741.6|0
1716563400000|2024-05-24 15:10:00|20749.42|20749.42|20757.97|20757.97|20758.06|20758.06|20748.64|20748.64|0
1716563700000|2024-05-24 15:15:00|20758.03|20758.03|20754.81|20754.81|20759.25|20759.25|20753.73|20753.73|0
1716564000000|2024-05-24 15:20:00|20754.86|20754.86|20751.56|20751.56|20755.15|20755.15|20751.01|20751.01|0
1716564300000|2024-05-24 15:25:00|20751.65|20751.65|20744.91|20744.91|20751.65|20751.65|20744.25|20744.25|0
1716880500000|2024-05-28 07:15:00|20799.08|20799.08|20792.99|20792.99|20799.08|20799.08|20789.81|20789.81|0
1716880800000|2024-05-28 07:20:00|20792.82|20792.82|20795.11|20795.11|20797.69|20797.69|20792.58|20792.58|0
1716881100000|2024-05-28 07:25:00|20795.14|20795.14|20801.38|20801.38|20801.55|20801.55|20795|20795|0
1716881400000|2024-05-28 07:30:00|20801.5|20801.5|20811.95|20811.95|20813.44|20813.44|20801.27|20801.27|0
1716881700000|2024-05-28 07:35:00|20811.78|20811.78|20812.41|20812.41|20812.72|20812.72|20810.92|20810.92|0
1716882000000|2024-05-28 07:40:00|20812.49|20812.49|20807.61|20807.61|20812.54|20812.54|20807.07|20807.07|0
1716882300000|2024-05-28 07:45:00|20807.46|20807.46|20805.96|20805.96|20808.71|20808.71|20805.16|20805.16|0
1716882600000|2024-05-28 07:50:00|20805.68|20805.68|20806.17|20806.17|20808.14|20808.14|20805.21|20805.21|0
1716882900000|2024-05-28 07:55:00|20806.06|20806.06|20809.47|20809.47|20809.5|20809.5|20803.61|20803.61|0
1716883200000|2024-05-28 08:00:00|20809.66|20809.66|20824.07|20824.07|20824.66|20824.66|20809.66|20809.66|0
1716883500000|2024-05-28 08:05:00|20824.1|20824.1|20828.43|20828.43|20828.73|20828.73|20824.1|20824.1|0
1716883800000|2024-05-28 08:10:00|20828.35|20828.35|20836.85|20836.85|20837.3|20837.3|20828.35|20828.35|0
1716884100000|2024-05-28 08:15:00|20836.95|20836.95|20842.24|20842.24|20842.24|20842.24|20836.95|20836.95|0
1716884400000|2024-05-28 08:20:00|20842.07|20842.07|20851.06|20851.06|20851.23|20851.23|20842.03|20842.03|0
1716884700000|2024-05-28 08:25:00|20851.24|20851.24|20855.6|20855.6|20858.27|20858.27|20851.19|20851.19|0
1716885000000|2024-05-28 08:30:00|20855.77|20855.77|20852.39|20852.39|20855.96|20855.96|20851.58|20851.58|0
1716885300000|2024-05-28 08:35:00|20852.22|20852.22|20850.02|20850.02|20852.22|20852.22|20849.98|20849.98|0
1716885600000|2024-05-28 08:40:00|20850.1|20850.1|20846.8|20846.8|20850.1|20850.1|20845.43|20845.43|0
1716885900000|2024-05-28 08:45:00|20846.72|20846.72|20843.89|20843.89|20847.65|20847.65|20841.51|20841.51|0
1716886200000|2024-05-28 08:50:00|20843.66|20843.66|20840.09|20840.09|20844.11|20844.11|20839.17|20839.17|0
1716886500000|2024-05-28 08:55:00|20839.83|20839.83|20840.25|20840.25|20840.85|20840.85|20837.27|20837.27|0
1716886800000|2024-05-28 09:00:00|20839.03|20839.03|20849.93|20849.93|20849.98|20849.98|20838.07|20838.07|0
1716887100000|2024-05-28 09:05:00|20849.81|20849.81|20851.57|20851.57|20852.4|20852.4|20845.95|20845.95|0
1716887400000|2024-05-28 09:10:00|20851.44|20851.44|20861.14|20861.14|20861.14|20861.14|20851.34|20851.34|0
1716887700000|2024-05-28 09:15:00|20860.98|20860.98|20877.86|20877.86|20878.14|20878.14|20860.98|20860.98|0
1716888000000|2024-05-28 09:20:00|20878|20878|20884.2|20884.2|20884.26|20884.26|20877.42|20877.42|0
1716888300000|2024-05-28 09:25:00|20884.55|20884.55|20887.95|20887.95|20888.34|20888.34|20884.55|20884.55|0
1716888600000|2024-05-28 09:30:00|20887.85|20887.85|20888.42|20888.42|20888.48|20888.48|20884.48|20884.48|0
1716888900000|2024-05-28 09:35:00|20888.53|20888.53|20883.91|20883.91|20889.3|20889.3|20883.05|20883.05|0
1716889200000|2024-05-28 09:40:00|20884.03|20884.03|20883.08|20883.08|20884.71|20884.71|20882.02|20882.02|0
1716889500000|2024-05-28 09:45:00|20882.96|20882.96|20875.07|20875.07|20884.8|20884.8|20875.07|20875.07|0
1716889800000|2024-05-28 09:50:00|20875.36|20875.36|20866.93|20866.93|20875.36|20875.36|20866.93|20866.93|0
1716890100000|2024-05-28 09:55:00|20867.02|20867.02|20867.43|20867.43|20867.63|20867.63|20864.79|20864.79|0
1716890400000|2024-05-28 10:00:00|20867.2|20867.2|20864.7|20864.7|20868.39|20868.39|20864.7|20864.7|0
1716890700000|2024-05-28 10:05:00|20864.98|20864.98|20852.07|20852.07|20865.58|20865.58|20851.7|20851.7|0
1716891000000|2024-05-28 10:10:00|20852.26|20852.26|20852.55|20852.55|20854.63|20854.63|20851.62|20851.62|0
1716891300000|2024-05-28 10:15:00|20852.48|20852.48|20855.27|20855.27|20855.27|20855.27|20852.17|20852.17|0
1716891600000|2024-05-28 10:20:00|20855.23|20855.23|20849.81|20849.81|20856.33|20856.33|20849.62|20849.62|0
1716891900000|2024-05-28 10:25:00|20849.85|20849.85|20846.06|20846.06|20850.55|20850.55|20846.06|20846.06|0
1716892200000|2024-05-28 10:30:00|20845.84|20845.84|20848.97|20848.97|20848.97|20848.97|20841.29|20841.29|0
1716892500000|2024-05-28 10:35:00|20849.04|20849.04|20854.81|20854.81|20854.81|20854.81|20849.04|20849.04|0
1716892800000|2024-05-28 10:40:00|20854.64|20854.64|20854.37|20854.37|20855.01|20855.01|20852.94|20852.94|0
1716893100000|2024-05-28 10:45:00|20854.32|20854.32|20855.1|20855.1|20856.11|20856.11|20852.96|20852.96|0
1716893400000|2024-05-28 10:50:00|20855.57|20855.57|20851.2|20851.2|20855.94|20855.94|20851.2|20851.2|0
1716893700000|2024-05-28 10:55:00|20851|20851|20849.52|20849.52|20851|20851|20847.94|20847.94|0
1716894000000|2024-05-28 11:00:00|20849.66|20849.66|20847.8|20847.8|20850.4|20850.4|20846.96|20846.96|0
1716894300000|2024-05-28 11:05:00|20847.72|20847.72|20846.88|20846.88|20848|20848|20846.01|20846.01|0
1716894600000|2024-05-28 11:10:00|20846.62|20846.62|20853.4|20853.4|20853.4|20853.4|20843.33|20843.33|0
1716894900000|2024-05-28 11:15:00|20853.64|20853.64|20857.92|20857.92|20857.92|20857.92|20853.64|20853.64|0
1716895200000|2024-05-28 11:20:00|20858.15|20858.15|20856.69|20856.69|20859.86|20859.86|20856.55|20856.55|0
1716895500000|2024-05-28 11:25:00|20856.84|20856.84|20858.65|20858.65|20859.36|20859.36|20856.84|20856.84|0
1716895800000|2024-05-28 11:30:00|20858.8|20858.8|20857.93|20857.93|20860|20860|20857.77|20857.77|0
1716896100000|2024-05-28 11:35:00|20857.84|20857.84|20856.63|20856.63|20858.04|20858.04|20855.92|20855.92|0
1716896400000|2024-05-28 11:40:00|20856.28|20856.28|20854.13|20854.13|20858.05|20858.05|20854.03|20854.03|0
1716896700000|2024-05-28 11:45:00|20854.24|20854.24|20856.04|20856.04|20856.29|20856.29|20853.21|20853.21|0
1716897000000|2024-05-28 11:50:00|20856.13|20856.13|20859.91|20859.91|20859.96|20859.96|20855.9|20855.9|0
1716897300000|2024-05-28 11:55:00|20859.65|20859.65|20858.93|20858.93|20859.84|20859.84|20858.32|20858.32|0
1716897600000|2024-05-28 12:00:00|20858.84|20858.84|20861.79|20861.79|20862.5|20862.5|20858.84|20858.84|0
1716897900000|2024-05-28 12:05:00|20861.86|20861.86|20864.45|20864.45|20866.63|20866.63|20861.86|20861.86|0
1716898200000|2024-05-28 12:10:00|20864.56|20864.56|20862.13|20862.13|20864.77|20864.77|20861.61|20861.61|0
1716898500000|2024-05-28 12:15:00|20862.2|20862.2|20861.33|20861.33|20863.67|20863.67|20861.09|20861.09|0
1716898800000|2024-05-28 12:20:00|20861.39|20861.39|20854.83|20854.83|20861.73|20861.73|20854.53|20854.53|0
1716899100000|2024-05-28 12:25:00|20854.78|20854.78|20857.67|20857.67|20857.67|20857.67|20853.6|20853.6|0
1716899400000|2024-05-28 12:30:00|20857.61|20857.61|20853.43|20853.43|20860.13|20860.13|20853.35|20853.35|0
1716899700000|2024-05-28 12:35:00|20853.38|20853.38|20854.73|20854.73|20856.21|20856.21|20852.09|20852.09|0
1716900000000|2024-05-28 12:40:00|20854.68|20854.68|20846.17|20846.17|20855.19|20855.19|20846.17|20846.17|0
1716900300000|2024-05-28 12:45:00|20846.11|20846.11|20838.01|20838.01|20846.16|20846.16|20835.58|20835.58|0
1716900600000|2024-05-28 12:50:00|20837.98|20837.98|20835.64|20835.64|20840.05|20840.05|20835.59|20835.59|0
1716900900000|2024-05-28 12:55:00|20835.54|20835.54|20828.22|20828.22|20835.54|20835.54|20827.85|20827.85|0
1716901200000|2024-05-28 13:00:00|20828.28|20828.28|20819.84|20819.84|20828.31|20828.31|20818.49|20818.49|0
1716901500000|2024-05-28 13:05:00|20819.95|20819.95|20817.61|20817.61|20820.46|20820.46|20816.52|20816.52|0
1716901800000|2024-05-28 13:10:00|20817.73|20817.73|20822.56|20822.56|20822.7|20822.7|20817.67|20817.67|0
1716902100000|2024-05-28 13:15:00|20822.73|20822.73|20821.53|20821.53|20827.39|20827.39|20819.09|20819.09|0
1716902400000|2024-05-28 13:20:00|20821.64|20821.64|20823.69|20823.69|20823.91|20823.91|20821.3|20821.3|0
1716902700000|2024-05-28 13:25:00|20823.57|20823.57|20823.69|20823.69|20825.85|20825.85|20823.35|20823.35|0
1716903000000|2024-05-28 13:30:00|20823.83|20823.83|20818.8|20818.8|20824.78|20824.78|20817.13|20817.13|0
1716903300000|2024-05-28 13:35:00|20818.62|20818.62|20804.61|20804.61|20818.62|20818.62|20804.28|20804.28|0
1716903600000|2024-05-28 13:40:00|20804.65|20804.65|20805.24|20805.24|20809.46|20809.46|20803.79|20803.79|0
1716903900000|2024-05-28 13:45:00|20805.15|20805.15|20801.51|20801.51|20805.15|20805.15|20800.18|20800.18|0
1716904200000|2024-05-28 13:50:00|20801.35|20801.35|20799.2|20799.2|20804.21|20804.21|20799.14|20799.14|0
1716904500000|2024-05-28 13:55:00|20799.05|20799.05|20775.34|20775.34|20799.3|20799.3|20774.48|20774.48|0
1716904800000|2024-05-28 14:00:00|20775.02|20775.02|20752.44|20752.44|20775.23|20775.23|20752.44|20752.44|0
1716905100000|2024-05-28 14:05:00|20752.37|20752.37|20729.85|20729.85|20752.37|20752.37|20729.81|20729.81|0
1716905400000|2024-05-28 14:10:00|20729.62|20729.62|20715.01|20715.01|20729.69|20729.69|20715.01|20715.01|0
1716905700000|2024-05-28 14:15:00|20715.13|20715.13|20713.45|20713.45|20715.48|20715.48|20712.98|20712.98|0
1716906000000|2024-05-28 14:20:00|20713.22|20713.22|20720.02|20720.02|20720.02|20720.02|20707.41|20707.41|0
1716906300000|2024-05-28 14:25:00|20720.25|20720.25|20725.08|20725.08|20726.74|20726.74|20719.79|20719.79|0
1716906600000|2024-05-28 14:30:00|20725.1|20725.1|20712.38|20712.38|20725.21|20725.21|20712.38|20712.38|0
1716906900000|2024-05-28 14:35:00|20712.49|20712.49|20697.59|20697.59|20712.79|20712.79|20697.5|20697.5|0
1716907200000|2024-05-28 14:40:00|20697.72|20697.72|20706.58|20706.58|20706.62|20706.62|20695.7|20695.7|0
1716907500000|2024-05-28 14:45:00|20706.75|20706.75|20725.35|20725.35|20725.36|20725.36|20706.63|20706.63|0
1716907800000|2024-05-28 14:50:00|20725.24|20725.24|20726.99|20726.99|20731.47|20731.47|20724.38|20724.38|0
1716908100000|2024-05-28 14:55:00|20726.85|20726.85|20729.18|20729.18|20729.69|20729.69|20725.81|20725.81|0
1716908400000|2024-05-28 15:00:00|20729.35|20729.35|20705.62|20705.62|20729.47|20729.47|20705.62|20705.62|0
1716908700000|2024-05-28 15:05:00|20705.72|20705.72|20705.25|20705.25|20707.06|20707.06|20699.08|20699.08|0
1716909000000|2024-05-28 15:10:00|20704.99|20704.99|20722.58|20722.58|20723.28|20723.28|20704.86|20704.86|0
1716909300000|2024-05-28 15:15:00|20722.69|20722.69|20720.96|20720.96|20725.48|20725.48|20716.56|20716.56|0
1716909600000|2024-05-28 15:20:00|20720.65|20720.65|20727.73|20727.73|20727.73|20727.73|20720.59|20720.59|0
1716909900000|2024-05-28 15:25:00|20727.82|20727.82|20735.03|20735.03|20735.14|20735.14|20727.31|20727.31|0
1716966900000|2024-05-29 07:15:00|20666.25|20666.25|20682.77|20682.77|20684.42|20684.42|20664.85|20664.85|0
1716967200000|2024-05-29 07:20:00|20682.51|20682.51|20686.66|20686.66|20688.6|20688.6|20677.62|20677.62|0
1716967500000|2024-05-29 07:25:00|20686.56|20686.56|20672.22|20672.22|20686.77|20686.77|20670.58|20670.58|0
1716967800000|2024-05-29 07:30:00|20671.72|20671.72|20658.77|20658.77|20672.16|20672.16|20658.61|20658.61|0
1716968100000|2024-05-29 07:35:00|20658.62|20658.62|20652.91|20652.91|20658.73|20658.73|20652.72|20652.72|0
1716968400000|2024-05-29 07:40:00|20652.69|20652.69|20661.14|20661.14|20661.55|20661.55|20652.69|20652.69|0
1716968700000|2024-05-29 07:45:00|20661.23|20661.23|20664|20664|20664.56|20664.56|20659.48|20659.48|0
1716969000000|2024-05-29 07:50:00|20664.22|20664.22|20640.65|20640.65|20664.22|20664.22|20640.39|20640.39|0
1716969300000|2024-05-29 07:55:00|20640.18|20640.18|20638.48|20638.48|20640.62|20640.62|20637.23|20637.23|0
1716969600000|2024-05-29 08:00:00|20638.89|20638.89|20647.87|20647.87|20647.87|20647.87|20638.61|20638.61|0
1716969900000|2024-05-29 08:05:00|20647.94|20647.94|20649.44|20649.44|20652.94|20652.94|20647.94|20647.94|0
1716970200000|2024-05-29 08:10:00|20649.33|20649.33|20646.28|20646.28|20649.44|20649.44|20646.11|20646.11|0
1716970500000|2024-05-29 08:15:00|20646.07|20646.07|20644.39|20644.39|20646.96|20646.96|20644.33|20644.33|0
1716970800000|2024-05-29 08:20:00|20644.28|20644.28|20645.6|20645.6|20645.87|20645.87|20643.61|20643.61|0
1716971100000|2024-05-29 08:25:00|20645.56|20645.56|20648.33|20648.33|20648.33|20648.33|20645.36|20645.36|0
1716971400000|2024-05-29 08:30:00|20648.39|20648.39|20648.09|20648.09|20651.83|20651.83|20646.22|20646.22|0
1716971700000|2024-05-29 08:35:00|20647.88|20647.88|20645.01|20645.01|20648.47|20648.47|20644.31|20644.31|0
1716972000000|2024-05-29 08:40:00|20644.8|20644.8|20644|20644|20645.08|20645.08|20641.37|20641.37|0
1716972300000|2024-05-29 08:45:00|20643.91|20643.91|20643.65|20643.65|20646.6|20646.6|20642.59|20642.59|0
1716972600000|2024-05-29 08:50:00|20643.52|20643.52|20642.8|20642.8|20643.72|20643.72|20639.41|20639.41|0
1716972900000|2024-05-29 08:55:00|20642.91|20642.91|20622.33|20622.33|20642.91|20642.91|20622.23|20622.23|0
1716973200000|2024-05-29 09:00:00|20622.24|20622.24|20608.56|20608.56|20622.59|20622.59|20608.56|20608.56|0
1716973500000|2024-05-29 09:05:00|20608.51|20608.51|20599.83|20599.83|20608.93|20608.93|20598.57|20598.57|0
1716973800000|2024-05-29 09:10:00|20599.6|20599.6|20593.08|20593.08|20600.51|20600.51|20592.96|20592.96|0
1716974100000|2024-05-29 09:15:00|20593.2|20593.2|20590.63|20590.63|20593.7|20593.7|20587.82|20587.82|0
1716974400000|2024-05-29 09:20:00|20590.52|20590.52|20582.32|20582.32|20590.99|20590.99|20582.32|20582.32|0
1716974700000|2024-05-29 09:25:00|20582|20582|20582.03|20582.03|20582.79|20582.79|20578.72|20578.72|0
1716975000000|2024-05-29 09:30:00|20582.11|20582.11|20583.1|20583.1|20583.34|20583.34|20581.39|20581.39|0
1716975300000|2024-05-29 09:35:00|20583.38|20583.38|20582.93|20582.93|20583.54|20583.54|20581.45|20581.45|0
1716975600000|2024-05-29 09:40:00|20582.91|20582.91|20586.03|20586.03|20586.28|20586.28|20582.91|20582.91|0
1716975900000|2024-05-29 09:45:00|20585.98|20585.98|20585.9|20585.9|20587.31|20587.31|20584.65|20584.65|0
1716976200000|2024-05-29 09:50:00|20585.44|20585.44|20586.4|20586.4|20588.87|20588.87|20584.84|20584.84|0
1716976500000|2024-05-29 09:55:00|20586.44|20586.44|20580.45|20580.45|20587.65|20587.65|20580.45|20580.45|0
1716976800000|2024-05-29 10:00:00|20580.32|20580.32|20577.89|20577.89|20580.37|20580.37|20577.72|20577.72|0
1716977100000|2024-05-29 10:05:00|20577.75|20577.75|20577.96|20577.96|20578.24|20578.24|20576.14|20576.14|0
1716977400000|2024-05-29 10:10:00|20577.87|20577.87|20580.7|20580.7|20580.7|20580.7|20575.41|20575.41|0
1716977700000|2024-05-29 10:15:00|20580.67|20580.67|20581.05|20581.05|20581.49|20581.49|20579.87|20579.87|0
1716978000000|2024-05-29 10:20:00|20581.01|20581.01|20584.19|20584.19|20584.69|20584.69|20581.01|20581.01|0
1716978300000|2024-05-29 10:25:00|20584|20584|20585.27|20585.27|20586.05|20586.05|20583.21|20583.21|0
1716978600000|2024-05-29 10:30:00|20585.57|20585.57|20587.02|20587.02|20587.57|20587.57|20585.57|20585.57|0
1716978900000|2024-05-29 10:35:00|20586.92|20586.92|20587.35|20587.35|20588.47|20588.47|20586.83|20586.83|0
1716979200000|2024-05-29 10:40:00|20587.21|20587.21|20586.59|20586.59|20587.44|20587.44|20584.43|20584.43|0
1716979500000|2024-05-29 10:45:00|20586.54|20586.54|20590.91|20590.91|20591.26|20591.26|20586.11|20586.11|0
1716979800000|2024-05-29 10:50:00|20591.02|20591.02|20590.96|20590.96|20595.55|20595.55|20590.96|20590.96|0
1716980100000|2024-05-29 10:55:00|20591.14|20591.14|20587.82|20587.82|20591.21|20591.21|20586.67|20586.67|0
1716980400000|2024-05-29 11:00:00|20587.88|20587.88|20588.48|20588.48|20591.05|20591.05|20587.8|20587.8|0
1716980700000|2024-05-29 11:05:00|20588.25|20588.25|20583.71|20583.71|20588.41|20588.41|20583.71|20583.71|0
1716981000000|2024-05-29 11:10:00|20583.63|20583.63|20589.19|20589.19|20589.34|20589.34|20583.44|20583.44|0
1716981300000|2024-05-29 11:15:00|20589.14|20589.14|20585.55|20585.55|20590.29|20590.29|20584.94|20584.94|0
1716981600000|2024-05-29 11:20:00|20585.46|20585.46|20581.93|20581.93|20586.82|20586.82|20579.54|20579.54|0
1716981900000|2024-05-29 11:25:00|20581.9|20581.9|20581.78|20581.78|20582.14|20582.14|20581.01|20581.01|0
1716982200000|2024-05-29 11:30:00|20581.89|20581.89|20581.55|20581.55|20582.68|20582.68|20578.52|20578.52|0
1716982500000|2024-05-29 11:35:00|20581.8|20581.8|20584.1|20584.1|20584.1|20584.1|20581.37|20581.37|0
1716982800000|2024-05-29 11:40:00|20583.96|20583.96|20581.19|20581.19|20585.15|20585.15|20580.71|20580.71|0
1716983100000|2024-05-29 11:45:00|20581.08|20581.08|20580.47|20580.47|20582.43|20582.43|20580.2|20580.2|0
1716983400000|2024-05-29 11:50:00|20580.58|20580.58|20580.5|20580.5|20581.46|20581.46|20578.43|20578.43|0
1716983700000|2024-05-29 11:55:00|20580.36|20580.36|20577.23|20577.23|20580.91|20580.91|20573.26|20573.26|0
1716984000000|2024-05-29 12:00:00|20577.32|20577.32|20577.5|20577.5|20580.17|20580.17|20576.8|20576.8|0
1716984300000|2024-05-29 12:05:00|20577.73|20577.73|20572.66|20572.66|20578.03|20578.03|20572.48|20572.48|0
1716984600000|2024-05-29 12:10:00|20572.72|20572.72|20569.46|20569.46|20573.03|20573.03|20568.4|20568.4|0
1716984900000|2024-05-29 12:15:00|20569.69|20569.69|20569.33|20569.33|20571.88|20571.88|20567.91|20567.91|0
1716985200000|2024-05-29 12:20:00|20569.29|20569.29|20564.53|20564.53|20569.4|20569.4|20563.9|20563.9|0
1716985500000|2024-05-29 12:25:00|20564.4|20564.4|20552.43|20552.43|20564.4|20564.4|20551.97|20551.97|0
1716985800000|2024-05-29 12:30:00|20552.34|20552.34|20550.6|20550.6|20555.45|20555.45|20550.21|20550.21|0
1716986100000|2024-05-29 12:35:00|20550.5|20550.5|20523.26|20523.26|20550.5|20550.5|20523.26|20523.26|0
1716986400000|2024-05-29 12:40:00|20523.13|20523.13|20525.44|20525.44|20525.73|20525.73|20521.33|20521.33|0
1716986700000|2024-05-29 12:45:00|20525.51|20525.51|20531.04|20531.04|20531.85|20531.85|20524.93|20524.93|0
1716987000000|2024-05-29 12:50:00|20531.01|20531.01|20534.45|20534.45|20538.8|20538.8|20530.98|20530.98|0
1716987300000|2024-05-29 12:55:00|20534.43|20534.43|20531.97|20531.97|20534.88|20534.88|20531.97|20531.97|0
1716987600000|2024-05-29 13:00:00|20532.2|20532.2|20528.3|20528.3|20532.2|20532.2|20527.07|20527.07|0
1716987900000|2024-05-29 13:05:00|20528.41|20528.41|20531.96|20531.96|20531.96|20531.96|20528.27|20528.27|0
1716988200000|2024-05-29 13:10:00|20531.81|20531.81|20525.14|20525.14|20531.88|20531.88|20525.11|20525.11|0
1716988500000|2024-05-29 13:15:00|20524.64|20524.64|20506.56|20506.56|20525.23|20525.23|20506.56|20506.56|0
1716988800000|2024-05-29 13:20:00|20506.74|20506.74|20501.14|20501.14|20506.74|20506.74|20501.14|20501.14|0
1716989100000|2024-05-29 13:25:00|20501.55|20501.55|20495.2|20495.2|20502.14|20502.14|20494.8|20494.8|0
1716989400000|2024-05-29 13:30:00|20495.41|20495.41|20478.88|20478.88|20495.41|20495.41|20478.88|20478.88|0
1716989700000|2024-05-29 13:35:00|20479|20479|20472.88|20472.88|20479.21|20479.21|20469.33|20469.33|0
1716990000000|2024-05-29 13:40:00|20472.93|20472.93|20472.65|20472.65|20474.08|20474.08|20464.38|20464.38|0
1716990300000|2024-05-29 13:45:00|20472.48|20472.48|20478.12|20478.12|20478.47|20478.47|20469.67|20469.67|0
1716990600000|2024-05-29 13:50:00|20478.01|20478.01|20481.55|20481.55|20484.61|20484.61|20477.6|20477.6|0
1716990900000|2024-05-29 13:55:00|20481.64|20481.64|20475.2|20475.2|20484.59|20484.59|20475.2|20475.2|0
1716991200000|2024-05-29 14:00:00|20474.85|20474.85|20489.44|20489.44|20489.45|20489.45|20473.78|20473.78|0
1716991500000|2024-05-29 14:05:00|20489.58|20489.58|20489.32|20489.32|20492.77|20492.77|20488.47|20488.47|0
1716991800000|2024-05-29 14:10:00|20489.37|20489.37|20476.13|20476.13|20489.81|20489.81|20475.44|20475.44|0
1716992100000|2024-05-29 14:15:00|20476.17|20476.17|20475.87|20475.87|20477.52|20477.52|20475.35|20475.35|0
1716992400000|2024-05-29 14:20:00|20475.96|20475.96|20471.84|20471.84|20478.2|20478.2|20471.36|20471.36|0
1716992700000|2024-05-29 14:25:00|20472.16|20472.16|20483.97|20483.97|20484.54|20484.54|20471.89|20471.89|0
1716993000000|2024-05-29 14:30:00|20484.19|20484.19|20484.05|20484.05|20488.06|20488.06|20483.48|20483.48|0
1716993300000|2024-05-29 14:35:00|20484.09|20484.09|20490.48|20490.48|20492.86|20492.86|20483.79|20483.79|0
1716993600000|2024-05-29 14:40:00|20490.44|20490.44|20470.13|20470.13|20490.44|20490.44|20469.86|20469.86|0
1716993900000|2024-05-29 14:45:00|20470.02|20470.02|20466.63|20466.63|20470.64|20470.64|20465.41|20465.41|0
1716994200000|2024-05-29 14:50:00|20466.57|20466.57|20476.06|20476.06|20476.06|20476.06|20466.57|20466.57|0
1716994500000|2024-05-29 14:55:00|20476.14|20476.14|20479.59|20479.59|20480.02|20480.02|20476.14|20476.14|0
1716994800000|2024-05-29 15:00:00|20479.63|20479.63|20475.08|20475.08|20481.21|20481.21|20474.84|20474.84|0
1716995100000|2024-05-29 15:05:00|20475.18|20475.18|20477.29|20477.29|20477.64|20477.64|20473.81|20473.81|0
1716995400000|2024-05-29 15:10:00|20477.15|20477.15|20479.24|20479.24|20480.2|20480.2|20476.01|20476.01|0
1716995700000|2024-05-29 15:15:00|20479.22|20479.22|20481.88|20481.88|20482.3|20482.3|20477.92|20477.92|0
1716996000000|2024-05-29 15:20:00|20481.94|20481.94|20472.56|20472.56|20483.77|20483.77|20470.69|20470.69|0
1716996300000|2024-05-29 15:25:00|20472.38|20472.38|20475.4|20475.4|20476.68|20476.68|20470.65|20470.65|0
1717053300000|2024-05-30 07:15:00|20448.37|20448.37|20446.02|20446.02|20454.88|20454.88|20445.47|20445.47|0
1717053600000|2024-05-30 07:20:00|20446.44|20446.44|20436.89|20436.89|20447.15|20447.15|20433.67|20433.67|0
1717053900000|2024-05-30 07:25:00|20436.96|20436.96|20453.17|20453.17|20453.17|20453.17|20436.14|20436.14|0
1717054200000|2024-05-30 07:30:00|20454.21|20454.21|20459.09|20459.09|20459.23|20459.23|20452.82|20452.82|0
1717054500000|2024-05-30 07:35:00|20459.28|20459.28|20465.39|20465.39|20466.17|20466.17|20459.28|20459.28|0
1717054800000|2024-05-30 07:40:00|20465.14|20465.14|20464.54|20464.54|20466.73|20466.73|20463.54|20463.54|0
1717055100000|2024-05-30 07:45:00|20464.32|20464.32|20465.56|20465.56|20468.54|20468.54|20464.32|20464.32|0
1717055400000|2024-05-30 07:50:00|20465.28|20465.28|20467.09|20467.09|20467.31|20467.31|20463.86|20463.86|0
1717055700000|2024-05-30 07:55:00|20467.21|20467.21|20470.86|20470.86|20471.61|20471.61|20467.16|20467.16|0
1717056000000|2024-05-30 08:00:00|20471.05|20471.05|20489.23|20489.23|20489.23|20489.23|20471.05|20471.05|0
1717056300000|2024-05-30 08:05:00|20489.76|20489.76|20495.94|20495.94|20496.03|20496.03|20488.22|20488.22|0
1717056600000|2024-05-30 08:10:00|20495.87|20495.87|20512.71|20512.71|20512.71|20512.71|20495.87|20495.87|0
1717056900000|2024-05-30 08:15:00|20512.89|20512.89|20524.5|20524.5|20524.89|20524.89|20512.14|20512.14|0
1717057200000|2024-05-30 08:20:00|20524.62|20524.62|20528.15|20528.15|20529|20529|20523.42|20523.42|0
1717057500000|2024-05-30 08:25:00|20528.32|20528.32|20531.23|20531.23|20531.79|20531.79|20528.32|20528.32|0
1717057800000|2024-05-30 08:30:00|20531.33|20531.33|20537.23|20537.23|20537.32|20537.32|20530.81|20530.81|0
1717058100000|2024-05-30 08:35:00|20537.69|20537.69|20534.24|20534.24|20538.11|20538.11|20533.14|20533.14|0
1717058400000|2024-05-30 08:40:00|20534.39|20534.39|20538.89|20538.89|20540.76|20540.76|20534.38|20534.38|0
1717058700000|2024-05-30 08:45:00|20538.81|20538.81|20543.03|20543.03|20544.1|20544.1|20537.43|20537.43|0
1717059000000|2024-05-30 08:50:00|20543.19|20543.19|20555.25|20555.25|20555.25|20555.25|20543.19|20543.19|0
1717059300000|2024-05-30 08:55:00|20555.37|20555.37|20569.56|20569.56|20569.96|20569.96|20555.37|20555.37|0
1717059600000|2024-05-30 09:00:00|20569.67|20569.67|20583.45|20583.45|20583.69|20583.69|20569.14|20569.14|0
1717059900000|2024-05-30 09:05:00|20583.82|20583.82|20589.96|20589.96|20591.08|20591.08|20583.59|20583.59|0
1717060200000|2024-05-30 09:10:00|20589.8|20589.8|20600.87|20600.87|20601.18|20601.18|20589.67|20589.67|0
1717060500000|2024-05-30 09:15:00|20600.57|20600.57|20599.24|20599.24|20603.2|20603.2|20597.85|20597.85|0
1717060800000|2024-05-30 09:20:00|20599.16|20599.16|20595.45|20595.45|20599.17|20599.17|20594.71|20594.71|0
1717061100000|2024-05-30 09:25:00|20595.4|20595.4|20596.18|20596.18|20596.78|20596.78|20594.09|20594.09|0
1717061400000|2024-05-30 09:30:00|20596.19|20596.19|20591.17|20591.17|20597.97|20597.97|20589.62|20589.62|0
1717061700000|2024-05-30 09:35:00|20591.06|20591.06|20594.84|20594.84|20594.84|20594.84|20590.15|20590.15|0
1717062000000|2024-05-30 09:40:00|20594.87|20594.87|20598.19|20598.19|20598.24|20598.24|20591.61|20591.61|0
1717062300000|2024-05-30 09:45:00|20598.34|20598.34|20603.23|20603.23|20603.66|20603.66|20598.05|20598.05|0
1717062600000|2024-05-30 09:50:00|20603.1|20603.1|20611.76|20611.76|20611.76|20611.76|20602.36|20602.36|0
1717062900000|2024-05-30 09:55:00|20612.31|20612.31|20613.45|20613.45|20615.58|20615.58|20611.86|20611.86|0
1717063200000|2024-05-30 10:00:00|20613.57|20613.57|20615.37|20615.37|20616.15|20616.15|20613.06|20613.06|0
1717063500000|2024-05-30 10:05:00|20615.29|20615.29|20627.77|20627.77|20631.27|20631.27|20614.44|20614.44|0
1717063800000|2024-05-30 10:10:00|20627.61|20627.61|20627.34|20627.34|20627.82|20627.82|20625.6|20625.6|0
1717064100000|2024-05-30 10:15:00|20627.27|20627.27|20623.83|20623.83|20628.62|20628.62|20622.36|20622.36|0
1717064400000|2024-05-30 10:20:00|20623.79|20623.79|20625.62|20625.62|20625.7|20625.7|20622.93|20622.93|0
1717064700000|2024-05-30 10:25:00|20625.47|20625.47|20619.13|20619.13|20625.53|20625.53|20619.13|20619.13|0
1717065000000|2024-05-30 10:30:00|20619.05|20619.05|20613.99|20613.99|20619.42|20619.42|20613.85|20613.85|0
1717065300000|2024-05-30 10:35:00|20613.91|20613.91|20611.17|20611.17|20616.06|20616.06|20611.08|20611.08|0
1717065600000|2024-05-30 10:40:00|20611.08|20611.08|20610.85|20610.85|20612.08|20612.08|20610.41|20610.41|0
1717065900000|2024-05-30 10:45:00|20610.93|20610.93|20610.98|20610.98|20617.33|20617.33|20610.84|20610.84|0
1717066200000|2024-05-30 10:50:00|20610.61|20610.61|20610.58|20610.58|20611.58|20611.58|20609.75|20609.75|0
1717066500000|2024-05-30 10:55:00|20610.62|20610.62|20607.96|20607.96|20610.62|20610.62|20606.02|20606.02|0
1717066800000|2024-05-30 11:00:00|20607.8|20607.8|20599.25|20599.25|20607.8|20607.8|20598.59|20598.59|0
1717067100000|2024-05-30 11:05:00|20599.16|20599.16|20601.61|20601.61|20602.62|20602.62|20599.03|20599.03|0
1717067400000|2024-05-30 11:10:00|20601.35|20601.35|20600.39|20600.39|20601.78|20601.78|20600.14|20600.14|0
1717067700000|2024-05-30 11:15:00|20600.32|20600.32|20599.11|20599.11|20601.66|20601.66|20598.34|20598.34|0
1717068000000|2024-05-30 11:20:00|20599.22|20599.22|20598.4|20598.4|20599.72|20599.72|20597.35|20597.35|0
1717068300000|2024-05-30 11:25:00|20598.47|20598.47|20605.97|20605.97|20607.05|20607.05|20598.47|20598.47|0
1717068600000|2024-05-30 11:30:00|20606.18|20606.18|20609.93|20609.93|20610.08|20610.08|20605.81|20605.81|0
1717068900000|2024-05-30 11:35:00|20609.74|20609.74|20615.56|20615.56|20615.77|20615.77|20608.99|20608.99|0
1717069200000|2024-05-30 11:40:00|20615.51|20615.51|20618.16|20618.16|20619.16|20619.16|20614.68|20614.68|0
1717069500000|2024-05-30 11:45:00|20618.03|20618.03|20632.47|20632.47|20632.64|20632.64|20617.94|20617.94|0
1717069800000|2024-05-30 11:50:00|20632.39|20632.39|20636.58|20636.58|20637.41|20637.41|20632.32|20632.32|0
1717070100000|2024-05-30 11:55:00|20636.54|20636.54|20637.4|20637.4|20638.45|20638.45|20636.36|20636.36|0
1717070400000|2024-05-30 12:00:00|20637.49|20637.49|20638.23|20638.23|20640.12|20640.12|20636.5|20636.5|0
1717070700000|2024-05-30 12:05:00|20637.95|20637.95|20635.88|20635.88|20639.34|20639.34|20635.68|20635.68|0
1717071000000|2024-05-30 12:10:00|20635.98|20635.98|20639.86|20639.86|20640.01|20640.01|20635.41|20635.41|0
1717071300000|2024-05-30 12:15:00|20639.73|20639.73|20644.24|20644.24|20644.36|20644.36|20638.1|20638.1|0
1717071600000|2024-05-30 12:20:00|20644.19|20644.19|20638.68|20638.68|20646.03|20646.03|20637.31|20637.31|0
1717071900000|2024-05-30 12:25:00|20638.34|20638.34|20647.17|20647.17|20647.76|20647.76|20638.34|20638.34|0
1717072200000|2024-05-30 12:30:00|20647.23|20647.23|20667.27|20667.27|20667.27|20667.27|20647.18|20647.18|0
1717072500000|2024-05-30 12:35:00|20667.3|20667.3|20664.19|20664.19|20671.51|20671.51|20663.95|20663.95|0
1717072800000|2024-05-30 12:40:00|20664.37|20664.37|20662.18|20662.18|20665.53|20665.53|20661.25|20661.25|0
1717073100000|2024-05-30 12:45:00|20662.04|20662.04|20660.77|20660.77|20663.37|20663.37|20660.77|20660.77|0
1717073400000|2024-05-30 12:50:00|20660.73|20660.73|20657.49|20657.49|20660.84|20660.84|20656.81|20656.81|0
1717073700000|2024-05-30 12:55:00|20657.41|20657.41|20659.64|20659.64|20659.72|20659.72|20655.25|20655.25|0
1717074000000|2024-05-30 13:00:00|20659.47|20659.47|20671.63|20671.63|20671.92|20671.92|20658.72|20658.72|0
1717074300000|2024-05-30 13:05:00|20671.75|20671.75|20672.55|20672.55|20674.02|20674.02|20671.47|20671.47|0
1717074600000|2024-05-30 13:10:00|20672.67|20672.67|20660.61|20660.61|20672.79|20672.79|20659.25|20659.25|0
1717074900000|2024-05-30 13:15:00|20660.14|20660.14|20662.21|20662.21|20662.35|20662.35|20658.15|20658.15|0
1717075200000|2024-05-30 13:20:00|20661.98|20661.98|20671|20671|20671|20671|20661.31|20661.31|0
1717075500000|2024-05-30 13:25:00|20670.95|20670.95|20677.96|20677.96|20678.28|20678.28|20669.88|20669.88|0
1717075800000|2024-05-30 13:30:00|20677.88|20677.88|20684.77|20684.77|20687.52|20687.52|20676.77|20676.77|0
1717076100000|2024-05-30 13:35:00|20684.61|20684.61|20685.66|20685.66|20686.57|20686.57|20683.12|20683.12|0
1717076400000|2024-05-30 13:40:00|20685.52|20685.52|20695.41|20695.41|20696.14|20696.14|20685.32|20685.32|0
1717076700000|2024-05-30 13:45:00|20695.58|20695.58|20693.19|20693.19|20698.02|20698.02|20693.19|20693.19|0
1717077000000|2024-05-30 13:50:00|20693.07|20693.07|20689.92|20689.92|20693.16|20693.16|20687.4|20687.4|0
1717077300000|2024-05-30 13:55:00|20689.77|20689.77|20685.74|20685.74|20689.77|20689.77|20684|20684|0
1717077600000|2024-05-30 14:00:00|20685.5|20685.5|20693.71|20693.71|20693.94|20693.94|20684.7|20684.7|0
1717077900000|2024-05-30 14:05:00|20693.68|20693.68|20693.22|20693.22|20695.83|20695.83|20692.08|20692.08|0
1717078200000|2024-05-30 14:10:00|20693.18|20693.18|20687.21|20687.21|20694.56|20694.56|20687.21|20687.21|0
1717078500000|2024-05-30 14:15:00|20687.15|20687.15|20698.2|20698.2|20698.61|20698.61|20687.03|20687.03|0
1717078800000|2024-05-30 14:20:00|20698.31|20698.31|20697.18|20697.18|20704.7|20704.7|20697.08|20697.08|0
1717079100000|2024-05-30 14:25:00|20697.23|20697.23|20689.4|20689.4|20697.23|20697.23|20688.63|20688.63|0
1717079400000|2024-05-30 14:30:00|20689.3|20689.3|20692.12|20692.12|20692.17|20692.17|20687.91|20687.91|0
1717079700000|2024-05-30 14:35:00|20692.17|20692.17|20693.43|20693.43|20695.26|20695.26|20688.78|20688.78|0
1717080000000|2024-05-30 14:40:00|20693.5|20693.5|20699.77|20699.77|20700.27|20700.27|20691.96|20691.96|0
1717080300000|2024-05-30 14:45:00|20699.88|20699.88|20708.49|20708.49|20708.87|20708.87|20698.67|20698.67|0
1717080600000|2024-05-30 14:50:00|20708.58|20708.58|20708.21|20708.21|20711.89|20711.89|20708.21|20708.21|0
1717080900000|2024-05-30 14:55:00|20708.12|20708.12|20706.75|20706.75|20708.94|20708.94|20704.54|20704.54|0
1717081200000|2024-05-30 15:00:00|20706.87|20706.87|20719|20719|20719.37|20719.37|20706.87|20706.87|0
1717081500000|2024-05-30 15:05:00|20718.86|20718.86|20719.65|20719.65|20724.23|20724.23|20717.59|20717.59|0
1717081800000|2024-05-30 15:10:00|20719.7|20719.7|20727.86|20727.86|20727.86|20727.86|20719.36|20719.36|0
1717082100000|2024-05-30 15:15:00|20727.7|20727.7|20736.61|20736.61|20736.88|20736.88|20727.01|20727.01|0
1717082400000|2024-05-30 15:20:00|20736.26|20736.26|20742.94|20742.94|20745.63|20745.63|20735.83|20735.83|0
1717082700000|2024-05-30 15:25:00|20743.03|20743.03|20752.16|20752.16|20753.05|20753.05|20743.01|20743.01|0
1717139700000|2024-05-31 07:15:00|20678.1|20678.1|20673.98|20673.98|20679.36|20679.36|20673.49|20673.49|0
1717140000000|2024-05-31 07:20:00|20673.84|20673.84|20659.1|20659.1|20675.69|20675.69|20659.1|20659.1|0
1717140300000|2024-05-31 07:25:00|20658.86|20658.86|20654.28|20654.28|20658.86|20658.86|20653.54|20653.54|0
1717140600000|2024-05-31 07:30:00|20653.99|20653.99|20642.48|20642.48|20653.99|20653.99|20640.72|20640.72|0
1717140900000|2024-05-31 07:35:00|20642.65|20642.65|20650.51|20650.51|20651.59|20651.59|20642.55|20642.55|0
1717141200000|2024-05-31 07:40:00|20650.37|20650.37|20656.38|20656.38|20657.33|20657.33|20650.37|20650.37|0
1717141500000|2024-05-31 07:45:00|20656.31|20656.31|20654.36|20654.36|20656.7|20656.7|20653.44|20653.44|0
1717141800000|2024-05-31 07:50:00|20654.54|20654.54|20656.75|20656.75|20657.39|20657.39|20652.52|20652.52|0
1717142100000|2024-05-31 07:55:00|20656.92|20656.92|20656.32|20656.32|20658|20658|20655.83|20655.83|0
1717142400000|2024-05-31 08:00:00|20656.45|20656.45|20663.32|20663.32|20664.4|20664.4|20656.45|20656.45|0
1717142700000|2024-05-31 08:05:00|20663.51|20663.51|20667.38|20667.38|20669.44|20669.44|20662.84|20662.84|0
1717143000000|2024-05-31 08:10:00|20667.19|20667.19|20668.04|20668.04|20669.4|20669.4|20666.69|20666.69|0
1717143300000|2024-05-31 08:15:00|20668.13|20668.13|20663.92|20663.92|20668.39|20668.39|20663.21|20663.21|0
1717143600000|2024-05-31 08:20:00|20664.04|20664.04|20658.51|20658.51|20664.04|20664.04|20658.19|20658.19|0
1717143900000|2024-05-31 08:25:00|20658.49|20658.49|20650.99|20650.99|20658.71|20658.71|20650.99|20650.99|0
1717144200000|2024-05-31 08:30:00|20650.74|20650.74|20648.92|20648.92|20655.05|20655.05|20648.52|20648.52|0
1717144500000|2024-05-31 08:35:00|20648.97|20648.97|20644.93|20644.93|20648.97|20648.97|20644.73|20644.73|0
1717144800000|2024-05-31 08:40:00|20644.77|20644.77|20649.73|20649.73|20650.3|20650.3|20644.32|20644.32|0
1717145100000|2024-05-31 08:45:00|20649.76|20649.76|20654.22|20654.22|20654.59|20654.59|20649.63|20649.63|0
1717145400000|2024-05-31 08:50:00|20654.18|20654.18|20653.69|20653.69|20654.2|20654.2|20652.23|20652.23|0
1717145700000|2024-05-31 08:55:00|20653.76|20653.76|20652.48|20652.48|20655|20655|20652.16|20652.16|0
1717146000000|2024-05-31 09:00:00|20652.34|20652.34|20651.34|20651.34|20652.44|20652.44|20650|20650|0
1717146300000|2024-05-31 09:05:00|20651.54|20651.54|20662.72|20662.72|20662.72|20662.72|20651.49|20651.49|0
1717146600000|2024-05-31 09:10:00|20662.77|20662.77|20664.53|20664.53|20665.91|20665.91|20662.74|20662.74|0
1717146900000|2024-05-31 09:15:00|20664.41|20664.41|20664.91|20664.91|20665.31|20665.31|20663.05|20663.05|0
1717147200000|2024-05-31 09:20:00|20664.99|20664.99|20667.48|20667.48|20668.4|20668.4|20664.24|20664.24|0
1717147500000|2024-05-31 09:25:00|20667.4|20667.4|20669.57|20669.57|20671|20671|20666.86|20666.86|0
1717147800000|2024-05-31 09:30:00|20669.49|20669.49|20677.42|20677.42|20677.79|20677.79|20669.49|20669.49|0
1717148100000|2024-05-31 09:35:00|20677.33|20677.33|20679.46|20679.46|20679.58|20679.58|20676.6|20676.6|0
1717148400000|2024-05-31 09:40:00|20679.41|20679.41|20676.64|20676.64|20679.41|20679.41|20676.23|20676.23|0
1717148700000|2024-05-31 09:45:00|20676.59|20676.59|20675.73|20675.73|20677.22|20677.22|20673.92|20673.92|0
1717149000000|2024-05-31 09:50:00|20675.49|20675.49|20673.3|20673.3|20675.92|20675.92|20673.3|20673.3|0
1717149300000|2024-05-31 09:55:00|20673.19|20673.19|20675.43|20675.43|20676.52|20676.52|20672.01|20672.01|0
1717149600000|2024-05-31 10:00:00|20675.35|20675.35|20678.22|20678.22|20678.22|20678.22|20674.05|20674.05|0
1717149900000|2024-05-31 10:05:00|20678.58|20678.58|20680.56|20680.56|20681.29|20681.29|20678.57|20678.57|0
1717150200000|2024-05-31 10:10:00|20680.34|20680.34|20679.98|20679.98|20681.06|20681.06|20678.49|20678.49|0
1717150500000|2024-05-31 10:15:00|20680.08|20680.08|20680.59|20680.59|20682.49|20682.49|20679.49|20679.49|0
1717150800000|2024-05-31 10:20:00|20680.6|20680.6|20678.83|20678.83|20681.1|20681.1|20678.83|20678.83|0
1717151100000|2024-05-31 10:25:00|20678.74|20678.74|20676.65|20676.65|20678.83|20678.83|20674.89|20674.89|0
1717151400000|2024-05-31 10:30:00|20676.52|20676.52|20677.86|20677.86|20677.93|20677.93|20675.29|20675.29|0
1717151700000|2024-05-31 10:35:00|20677.8|20677.8|20677.92|20677.92|20678.11|20678.11|20676.05|20676.05|0
1717152000000|2024-05-31 10:40:00|20678.03|20678.03|20679.5|20679.5|20679.88|20679.88|20676.68|20676.68|0
1717152300000|2024-05-31 10:45:00|20679.56|20679.56|20679.21|20679.21|20680.25|20680.25|20678.6|20678.6|0
1717152600000|2024-05-31 10:50:00|20679.41|20679.41|20671.36|20671.36|20679.41|20679.41|20669|20669|0
1717152900000|2024-05-31 10:55:00|20671.1|20671.1|20674.48|20674.48|20674.83|20674.83|20670.67|20670.67|0
1717153200000|2024-05-31 11:00:00|20674.79|20674.79|20674.75|20674.75|20678.25|20678.25|20674.64|20674.64|0
1717153500000|2024-05-31 11:05:00|20674.7|20674.7|20673.83|20673.83|20676.06|20676.06|20673.31|20673.31|0
1717153800000|2024-05-31 11:10:00|20673.72|20673.72|20672.97|20672.97|20674.37|20674.37|20672.25|20672.25|0
1717154100000|2024-05-31 11:15:00|20673.01|20673.01|20671.27|20671.27|20674.38|20674.38|20671.26|20671.26|0
1717154400000|2024-05-31 11:20:00|20671.35|20671.35|20674.52|20674.52|20674.61|20674.61|20671.07|20671.07|0
1717154700000|2024-05-31 11:25:00|20674.61|20674.61|20674.5|20674.5|20675.06|20675.06|20673.46|20673.46|0
1717155000000|2024-05-31 11:30:00|20674.44|20674.44|20678.43|20678.43|20678.67|20678.67|20674.44|20674.44|0
1717155300000|2024-05-31 11:35:00|20678.51|20678.51|20683.51|20683.51|20683.51|20683.51|20678.51|20678.51|0
1717155600000|2024-05-31 11:40:00|20683.6|20683.6|20691.3|20691.3|20691.47|20691.47|20683.6|20683.6|0
1717155900000|2024-05-31 11:45:00|20691.45|20691.45|20695.78|20695.78|20697.08|20697.08|20691.16|20691.16|0
1717156200000|2024-05-31 11:50:00|20695.82|20695.82|20700.36|20700.36|20700.36|20700.36|20694.78|20694.78|0
1717156500000|2024-05-31 11:55:00|20700.44|20700.44|20704.73|20704.73|20706.01|20706.01|20700.36|20700.36|0
1717156800000|2024-05-31 12:00:00|20704.33|20704.33|20708.92|20708.92|20708.92|20708.92|20704.33|20704.33|0
1717157100000|2024-05-31 12:05:00|20708.61|20708.61|20712.71|20712.71|20712.71|20712.71|20708.38|20708.38|0
1717157400000|2024-05-31 12:10:00|20712.51|20712.51|20713.57|20713.57|20715.6|20715.6|20712.2|20712.2|0
1717157700000|2024-05-31 12:15:00|20713.7|20713.7|20714.06|20714.06|20714.97|20714.97|20711.13|20711.13|0
1717158000000|2024-05-31 12:20:00|20713.94|20713.94|20717.49|20717.49|20717.74|20717.74|20713.44|20713.44|0
1717158300000|2024-05-31 12:25:00|20717.37|20717.37|20717.1|20717.1|20718.21|20718.21|20716.33|20716.33|0
1717158600000|2024-05-31 12:30:00|20716.92|20716.92|20746.86|20746.86|20747.68|20747.68|20716.33|20716.33|0
1717158900000|2024-05-31 12:35:00|20746.95|20746.95|20761.32|20761.32|20761.32|20761.32|20746.95|20746.95|0
1717159200000|2024-05-31 12:40:00|20761.13|20761.13|20768.42|20768.42|20769.79|20769.79|20760.63|20760.63|0
1717159500000|2024-05-31 12:45:00|20767.28|20767.28|20765.92|20765.92|20767.28|20767.28|20764.3|20764.3|0
1717159800000|2024-05-31 12:50:00|20765.86|20765.86|20761.2|20761.2|20765.86|20765.86|20757.9|20757.9|0
1717160100000|2024-05-31 12:55:00|20761.3|20761.3|20759.6|20759.6|20762.58|20762.58|20758.7|20758.7|0
1717160400000|2024-05-31 13:00:00|20759.64|20759.64|20756.94|20756.94|20762.21|20762.21|20756.81|20756.81|0
1717160700000|2024-05-31 13:05:00|20756.98|20756.98|20758.23|20758.23|20762.15|20762.15|20756.98|20756.98|0
1717161000000|2024-05-31 13:10:00|20758.25|20758.25|20765.09|20765.09|20765.19|20765.19|20757.89|20757.89|0
1717161300000|2024-05-31 13:15:00|20765.11|20765.11|20761.02|20761.02|20765.59|20765.59|20760.84|20760.84|0
1717161600000|2024-05-31 13:20:00|20760.88|20760.88|20766.38|20766.38|20766.75|20766.75|20760.53|20760.53|0
1717161900000|2024-05-31 13:25:00|20766.27|20766.27|20762.8|20762.8|20767.34|20767.34|20762.8|20762.8|0
1717162200000|2024-05-31 13:30:00|20762.84|20762.84|20759.94|20759.94|20763|20763|20752.82|20752.82|0
1717162500000|2024-05-31 13:35:00|20760.03|20760.03|20774.33|20774.33|20774.63|20774.63|20760.01|20760.01|0
1717162800000|2024-05-31 13:40:00|20774.24|20774.24|20781.06|20781.06|20781.15|20781.15|20774.12|20774.12|0
1717163100000|2024-05-31 13:45:00|20781.39|20781.39|20773.98|20773.98|20782.18|20782.18|20772.76|20772.76|0
1717163400000|2024-05-31 13:50:00|20774.07|20774.07|20766.35|20766.35|20776.5|20776.5|20766.35|20766.35|0
1717163700000|2024-05-31 13:55:00|20766.24|20766.24|20757.51|20757.51|20766.24|20766.24|20757.51|20757.51|0
1717164000000|2024-05-31 14:00:00|20757.56|20757.56|20757.05|20757.05|20758.43|20758.43|20754.99|20754.99|0
1717164300000|2024-05-31 14:05:00|20756.94|20756.94|20748.83|20748.83|20757.12|20757.12|20748.47|20748.47|0
1717164600000|2024-05-31 14:10:00|20748.97|20748.97|20730.61|20730.61|20749.19|20749.19|20730.4|20730.4|0
1717164900000|2024-05-31 14:15:00|20730.84|20730.84|20719.62|20719.62|20730.84|20730.84|20719.11|20719.11|0
1717165200000|2024-05-31 14:20:00|20719.7|20719.7|20705.53|20705.53|20721.19|20721.19|20705.21|20705.21|0
1717165500000|2024-05-31 14:25:00|20705.42|20705.42|20699.48|20699.48|20705.44|20705.44|20696.09|20696.09|0
1717165800000|2024-05-31 14:30:00|20699.46|20699.46|20689.33|20689.33|20699.65|20699.65|20687.44|20687.44|0
1717166100000|2024-05-31 14:35:00|20689.54|20689.54|20696.22|20696.22|20696.22|20696.22|20688.32|20688.32|0
1717166400000|2024-05-31 14:40:00|20696.14|20696.14|20699.69|20699.69|20700.52|20700.52|20694.51|20694.51|0
1717166700000|2024-05-31 14:45:00|20699.93|20699.93|20697.23|20697.23|20701.04|20701.04|20695.74|20695.74|0
1717167000000|2024-05-31 14:50:00|20697.28|20697.28|20697.28|20697.28|20697.71|20697.71|20692.57|20692.57|0
1717167300000|2024-05-31 14:55:00|20697.4|20697.4|20712.16|20712.16|20712.33|20712.33|20697.4|20697.4|0
1717167600000|2024-05-31 15:00:00|20712.23|20712.23|20703.03|20703.03|20712.52|20712.52|20702.74|20702.74|0
1717167900000|2024-05-31 15:05:00|20702.99|20702.99|20702.44|20702.44|20704.85|20704.85|20700.89|20700.89|0
1717168200000|2024-05-31 15:10:00|20702.59|20702.59|20711.66|20711.66|20711.83|20711.83|20702.59|20702.59|0
1717168500000|2024-05-31 15:15:00|20711.53|20711.53|20720.01|20720.01|20720.37|20720.37|20711.53|20711.53|0
1717168800000|2024-05-31 15:20:00|20719.89|20719.89|20720.93|20720.93|20723.06|20723.06|20718.91|20718.91|0
1717169100000|2024-05-31 15:25:00|20721.02|20721.02|20711.51|20711.51|20721.69|20721.69|20708.48|20708.48|0
1717398900000|2024-06-03 07:15:00|20843.82|20843.82|20842.28|20842.28|20848.42|20848.42|20841.85|20841.85|0
1717399200000|2024-06-03 07:20:00|20842.45|20842.45|20843.95|20843.95|20845.16|20845.16|20841.6|20841.6|0
1717399500000|2024-06-03 07:25:00|20843.83|20843.83|20835.65|20835.65|20845.62|20845.62|20834.8|20834.8|0
1717399800000|2024-06-03 07:30:00|20835.41|20835.41|20837.52|20837.52|20839.17|20839.17|20834.18|20834.18|0
1717400100000|2024-06-03 07:35:00|20837.24|20837.24|20843.29|20843.29|20843.53|20843.53|20835.61|20835.61|0
1717400400000|2024-06-03 07:40:00|20843.35|20843.35|20850.14|20850.14|20850.81|20850.81|20843.15|20843.15|0
1717400700000|2024-06-03 07:45:00|20850.31|20850.31|20867.76|20867.76|20867.96|20867.96|20850.31|20850.31|0
1717401000000|2024-06-03 07:50:00|20867.71|20867.71|20876.24|20876.24|20876.68|20876.68|20867.71|20867.71|0
1717401300000|2024-06-03 07:55:00|20876.01|20876.01|20883.22|20883.22|20883.27|20883.27|20875.88|20875.88|0
1717401600000|2024-06-03 08:00:00|20883.39|20883.39|20896.22|20896.22|20896.25|20896.25|20883.39|20883.39|0
1717401900000|2024-06-03 08:05:00|20896.26|20896.26|20895.67|20895.67|20896.81|20896.81|20892.54|20892.54|0
1717402200000|2024-06-03 08:10:00|20895.75|20895.75|20902.07|20902.07|20903.47|20903.47|20895.75|20895.75|0
1717402500000|2024-06-03 08:15:00|20901.98|20901.98|20894.66|20894.66|20903.05|20903.05|20893.71|20893.71|0
1717402800000|2024-06-03 08:20:00|20894.58|20894.58|20895.14|20895.14|20896.28|20896.28|20892.6|20892.6|0
1717403100000|2024-06-03 08:25:00|20895.19|20895.19|20901.59|20901.59|20901.59|20901.59|20893.29|20893.29|0
1717403400000|2024-06-03 08:30:00|20901.55|20901.55|20906.99|20906.99|20909.53|20909.53|20901.11|20901.11|0
1717403700000|2024-06-03 08:35:00|20906.86|20906.86|20905.33|20905.33|20907.72|20907.72|20904.32|20904.32|0
1717404000000|2024-06-03 08:40:00|20905.61|20905.61|20905.83|20905.83|20908.9|20908.9|20904.04|20904.04|0
1717404300000|2024-06-03 08:45:00|20905.73|20905.73|20906.38|20906.38|20906.56|20906.56|20901.39|20901.39|0
1717404600000|2024-06-03 08:50:00|20906.44|20906.44|20907.47|20907.47|20907.47|20907.47|20904.33|20904.33|0
1717404900000|2024-06-03 08:55:00|20907.39|20907.39|20906.27|20906.27|20909.53|20909.53|20906.03|20906.03|0
1717405200000|2024-06-03 09:00:00|20906.24|20906.24|20899.44|20899.44|20906.29|20906.29|20899.19|20899.19|0
1717405500000|2024-06-03 09:05:00|20899.35|20899.35|20898.53|20898.53|20900.46|20900.46|20897.6|20897.6|0
1717405800000|2024-06-03 09:10:00|20898.79|20898.79|20895.69|20895.69|20900.05|20900.05|20895.27|20895.27|0
1717406100000|2024-06-03 09:15:00|20895.93|20895.93|20886.31|20886.31|20896.38|20896.38|20886.22|20886.22|0
1717406400000|2024-06-03 09:20:00|20886.24|20886.24|20871.72|20871.72|20886.24|20886.24|20871|20871|0
1717406700000|2024-06-03 09:25:00|20871.61|20871.61|20872.46|20872.46|20872.97|20872.97|20871.46|20871.46|0
1717407000000|2024-06-03 09:30:00|20872.66|20872.66|20872.78|20872.78|20875.44|20875.44|20872.14|20872.14|0
1717407300000|2024-06-03 09:35:00|20872.8|20872.8|20861|20861|20875.88|20875.88|20860.08|20860.08|0
1717407600000|2024-06-03 09:40:00|20860.8|20860.8|20867.57|20867.57|20868.58|20868.58|20860.39|20860.39|0
1717407900000|2024-06-03 09:45:00|20867.7|20867.7|20861.2|20861.2|20869.68|20869.68|20860.28|20860.28|0
1717408200000|2024-06-03 09:50:00|20861.08|20861.08|20873.76|20873.76|20873.76|20873.76|20861.08|20861.08|0
1717408500000|2024-06-03 09:55:00|20873.88|20873.88|20879.17|20879.17|20881.15|20881.15|20873.19|20873.19|0
1717408800000|2024-06-03 10:00:00|20879.28|20879.28|20884.83|20884.83|20885.13|20885.13|20879.28|20879.28|0
1717409100000|2024-06-03 10:05:00|20884.85|20884.85|20888.8|20888.8|20888.8|20888.8|20884.17|20884.17|0
1717409400000|2024-06-03 10:10:00|20888.82|20888.82|20892.96|20892.96|20893.29|20893.29|20888.82|20888.82|0
1717409700000|2024-06-03 10:15:00|20893|20893|20896.29|20896.29|20896.29|20896.29|20893|20893|0
1717410000000|2024-06-03 10:20:00|20896.11|20896.11|20898.09|20898.09|20898.97|20898.97|20894.95|20894.95|0
1717410300000|2024-06-03 10:25:00|20898.35|20898.35|20900.22|20900.22|20900.42|20900.42|20897.69|20897.69|0
1717410600000|2024-06-03 10:30:00|20900.34|20900.34|20896.04|20896.04|20900.37|20900.37|20895.07|20895.07|0
1717410900000|2024-06-03 10:35:00|20895.94|20895.94|20898.92|20898.92|20899.59|20899.59|20895.94|20895.94|0
1717411200000|2024-06-03 10:40:00|20898.98|20898.98|20903.46|20903.46|20903.88|20903.88|20898.75|20898.75|0
1717411500000|2024-06-03 10:45:00|20903.35|20903.35|20909.24|20909.24|20909.24|20909.24|20903.35|20903.35|0
1717411800000|2024-06-03 10:50:00|20909.48|20909.48|20907.91|20907.91|20910.69|20910.69|20907.91|20907.91|0
1717412100000|2024-06-03 10:55:00|20907.81|20907.81|20905.49|20905.49|20909.07|20909.07|20905.34|20905.34|0
1717412400000|2024-06-03 11:00:00|20905.72|20905.72|20916.91|20916.91|20917.28|20917.28|20902.97|20902.97|0
1717412700000|2024-06-03 11:05:00|20916.8|20916.8|20913.81|20913.81|20917.13|20917.13|20911.84|20911.84|0
1717413000000|2024-06-03 11:10:00|20913.96|20913.96|20920.29|20920.29|20921.08|20921.08|20913.24|20913.24|0
1717413300000|2024-06-03 11:15:00|20920.4|20920.4|20919.06|20919.06|20920.58|20920.58|20917.34|20917.34|0
1717413600000|2024-06-03 11:20:00|20918.85|20918.85|20913.61|20913.61|20919.22|20919.22|20912.31|20912.31|0
1717413900000|2024-06-03 11:25:00|20913.73|20913.73|20900.52|20900.52|20913.73|20913.73|20900.21|20900.21|0
1717414200000|2024-06-03 11:30:00|20900.46|20900.46|20900.77|20900.77|20901.17|20901.17|20894.39|20894.39|0
1717414500000|2024-06-03 11:35:00|20900.58|20900.58|20896.49|20896.49|20900.6|20900.6|20894.84|20894.84|0
1717414800000|2024-06-03 11:40:00|20896.62|20896.62|20899.31|20899.31|20899.52|20899.52|20896.14|20896.14|0
1717415100000|2024-06-03 11:45:00|20899.39|20899.39|20895.06|20895.06|20899.66|20899.66|20895.01|20895.01|0
1717415400000|2024-06-03 11:50:00|20894.97|20894.97|20898.53|20898.53|20899.05|20899.05|20894.47|20894.47|0
1717415700000|2024-06-03 11:55:00|20898.4|20898.4|20904.45|20904.45|20905.39|20905.39|20898.01|20898.01|0
1717416000000|2024-06-03 12:00:00|20904.5|20904.5|20903.78|20903.78|20905.58|20905.58|20903.3|20903.3|0
1717416300000|2024-06-03 12:05:00|20903.75|20903.75|20903.04|20903.04|20905.58|20905.58|20902.16|20902.16|0
1717416600000|2024-06-03 12:10:00|20903.12|20903.12|20899.86|20899.86|20903.2|20903.2|20898.29|20898.29|0
1717416900000|2024-06-03 12:15:00|20900.02|20900.02|20902.18|20902.18|20903.39|20903.39|20899.78|20899.78|0
1717417200000|2024-06-03 12:20:00|20901.8|20901.8|20903.39|20903.39|20903.54|20903.54|20899.89|20899.89|0
1717417500000|2024-06-03 12:25:00|20903.46|20903.46|20909|20909|20909|20909|20903.46|20903.46|0
1717417800000|2024-06-03 12:30:00|20909.31|20909.31|20913.27|20913.27|20913.76|20913.76|20908.93|20908.93|0
1717418100000|2024-06-03 12:35:00|20913.18|20913.18|20916.22|20916.22|20916.33|20916.33|20913.18|20913.18|0
1717418400000|2024-06-03 12:40:00|20916.17|20916.17|20926.94|20926.94|20927.01|20927.01|20916.17|20916.17|0
1717418700000|2024-06-03 12:45:00|20926.86|20926.86|20930.72|20930.72|20930.91|20930.91|20926.73|20926.73|0
1717419000000|2024-06-03 12:50:00|20930.62|20930.62|20937.48|20937.48|20937.61|20937.61|20930.62|20930.62|0
1717419300000|2024-06-03 12:55:00|20937.46|20937.46|20936.63|20936.63|20939.36|20939.36|20936.63|20936.63|0
1717419600000|2024-06-03 13:00:00|20936.93|20936.93|20929.5|20929.5|20937.01|20937.01|20929.5|20929.5|0
1717419900000|2024-06-03 13:05:00|20929.6|20929.6|20929.64|20929.64|20930.32|20930.32|20927.68|20927.68|0
1717420200000|2024-06-03 13:10:00|20929.76|20929.76|20929.48|20929.48|20931.5|20931.5|20928.36|20928.36|0
1717420500000|2024-06-03 13:15:00|20929.43|20929.43|20931.62|20931.62|20933|20933|20929.43|20929.43|0
1717420800000|2024-06-03 13:20:00|20931.39|20931.39|20930.88|20930.88|20931.39|20931.39|20927.32|20927.32|0
1717421100000|2024-06-03 13:25:00|20930.71|20930.71|20928.45|20928.45|20930.73|20930.73|20926.17|20926.17|0
1717421400000|2024-06-03 13:30:00|20928.56|20928.56|20934.74|20934.74|20934.74|20934.74|20928.56|20928.56|0
1717421700000|2024-06-03 13:35:00|20935.05|20935.05|20937.73|20937.73|20939.48|20939.48|20931.57|20931.57|0
1717422000000|2024-06-03 13:40:00|20937.55|20937.55|20938.44|20938.44|20938.53|20938.53|20934.61|20934.61|0
1717422300000|2024-06-03 13:45:00|20938.49|20938.49|20935.23|20935.23|20939.61|20939.61|20934.19|20934.19|0
1717422600000|2024-06-03 13:50:00|20935.02|20935.02|20923.6|20923.6|20935.24|20935.24|20923.19|20923.19|0
1717422900000|2024-06-03 13:55:00|20923.52|20923.52|20918.2|20918.2|20923.63|20923.63|20915.64|20915.64|0
1717423200000|2024-06-03 14:00:00|20918.14|20918.14|20933.31|20933.31|20938.01|20938.01|20918.14|20918.14|0
1717423500000|2024-06-03 14:05:00|20933.41|20933.41|20902.18|20902.18|20933.41|20933.41|20902.18|20902.18|0
1717423800000|2024-06-03 14:10:00|20902.14|20902.14|20896.27|20896.27|20902.29|20902.29|20896.27|20896.27|0
1717424100000|2024-06-03 14:15:00|20896.1|20896.1|20890.81|20890.81|20896.51|20896.51|20890.05|20890.05|0
1717424400000|2024-06-03 14:20:00|20890.72|20890.72|20889.87|20889.87|20891.72|20891.72|20885.03|20885.03|0
1717424700000|2024-06-03 14:25:00|20889.96|20889.96|20896.25|20896.25|20897.2|20897.2|20887.26|20887.26|0
1717425000000|2024-06-03 14:30:00|20896.19|20896.19|20889.61|20889.61|20896.54|20896.54|20889.61|20889.61|0
1717425300000|2024-06-03 14:35:00|20889.79|20889.79|20872.48|20872.48|20889.79|20889.79|20864.11|20864.11|0
1717425600000|2024-06-03 14:40:00|20872.69|20872.69|20890.19|20890.19|20890.66|20890.66|20872.6|20872.6|0
1717425900000|2024-06-03 14:45:00|20889.91|20889.91|20876.95|20876.95|20892.13|20892.13|20876.42|20876.42|0
1717426200000|2024-06-03 14:50:00|20876.9|20876.9|20868.47|20868.47|20877.12|20877.12|20868.47|20868.47|0
1717426500000|2024-06-03 14:55:00|20868.36|20868.36|20864.66|20864.66|20868.64|20868.64|20861.12|20861.12|0
1717426800000|2024-06-03 15:00:00|20864.7|20864.7|20853.22|20853.22|20864.7|20864.7|20852.57|20852.57|0
1717427100000|2024-06-03 15:05:00|20853|20853|20867.3|20867.3|20867.76|20867.76|20850.39|20850.39|0
1717427400000|2024-06-03 15:10:00|20867.43|20867.43|20873.97|20873.97|20874.74|20874.74|20867.43|20867.43|0
1717427700000|2024-06-03 15:15:00|20874.03|20874.03|20879.24|20879.24|20879.4|20879.4|20874.02|20874.02|0
1717428000000|2024-06-03 15:20:00|20879.19|20879.19|20899.63|20899.63|20901.35|20901.35|20879.19|20879.19|0
1717428300000|2024-06-03 15:25:00|20899.69|20899.69|20899.46|20899.46|20907.64|20907.64|20899.28|20899.28|0
1717485300000|2024-06-04 07:15:00|20789.81|20789.81|20797.92|20797.92|20798.79|20798.79|20789.81|20789.81|0
1717485600000|2024-06-04 07:20:00|20798.15|20798.15|20793.93|20793.93|20799.37|20799.37|20793.93|20793.93|0
1717485900000|2024-06-04 07:25:00|20793.47|20793.47|20794.27|20794.27|20797.4|20797.4|20793.2|20793.2|0
1717486200000|2024-06-04 07:30:00|20793.99|20793.99|20797.5|20797.5|20799.16|20799.16|20793.18|20793.18|0
1717486500000|2024-06-04 07:35:00|20797.41|20797.41|20794.84|20794.84|20797.41|20797.41|20792|20792|0
1717486800000|2024-06-04 07:40:00|20795.27|20795.27|20798.48|20798.48|20800.48|20800.48|20793.97|20793.97|0
1717487100000|2024-06-04 07:45:00|20798.6|20798.6|20795.78|20795.78|20798.6|20798.6|20795.43|20795.43|0
1717487400000|2024-06-04 07:50:00|20795.82|20795.82|20796.92|20796.92|20800.44|20800.44|20795.56|20795.56|0
1717487700000|2024-06-04 07:55:00|20796.75|20796.75|20788.93|20788.93|20797.48|20797.48|20788.67|20788.67|0
1717488000000|2024-06-04 08:00:00|20789.13|20789.13|20773.71|20773.71|20789.13|20789.13|20773.68|20773.68|0
1717488300000|2024-06-04 08:05:00|20773.38|20773.38|20770.63|20770.63|20774.41|20774.41|20770.42|20770.42|0
1717488600000|2024-06-04 08:10:00|20770.84|20770.84|20766.46|20766.46|20771.35|20771.35|20765.95|20765.95|0
1717488900000|2024-06-04 08:15:00|20766|20766|20769.2|20769.2|20770.13|20770.13|20765.8|20765.8|0
1717489200000|2024-06-04 08:20:00|20769.45|20769.45|20773.54|20773.54|20773.65|20773.65|20768.93|20768.93|0
1717489500000|2024-06-04 08:25:00|20773.36|20773.36|20773.34|20773.34|20775.24|20775.24|20772.46|20772.46|0
1717489800000|2024-06-04 08:30:00|20773.39|20773.39|20770.16|20770.16|20775.42|20775.42|20770.16|20770.16|0
1717490100000|2024-06-04 08:35:00|20770.08|20770.08|20758.21|20758.21|20770.08|20770.08|20757.3|20757.3|0
1717490400000|2024-06-04 08:40:00|20758.47|20758.47|20756.16|20756.16|20758.52|20758.52|20756.16|20756.16|0
1717490700000|2024-06-04 08:45:00|20756.25|20756.25|20750.04|20750.04|20757|20757|20750.04|20750.04|0
1717491000000|2024-06-04 08:50:00|20750.05|20750.05|20739.28|20739.28|20750.19|20750.19|20739.2|20739.2|0
1717491300000|2024-06-04 08:55:00|20739.04|20739.04|20736.93|20736.93|20739.77|20739.77|20736.1|20736.1|0
1717491600000|2024-06-04 09:00:00|20736.86|20736.86|20727.58|20727.58|20737.81|20737.81|20727.58|20727.58|0
1717491900000|2024-06-04 09:05:00|20727.68|20727.68|20727.03|20727.03|20728.7|20728.7|20725.69|20725.69|0
1717492200000|2024-06-04 09:10:00|20727.04|20727.04|20717.77|20717.77|20727.04|20727.04|20716.16|20716.16|0
1717492500000|2024-06-04 09:15:00|20717.7|20717.7|20711.22|20711.22|20717.75|20717.75|20710.92|20710.92|0
1717492800000|2024-06-04 09:20:00|20711.16|20711.16|20708.61|20708.61|20711.69|20711.69|20708.03|20708.03|0
1717493100000|2024-06-04 09:25:00|20708.49|20708.49|20703.64|20703.64|20709.56|20709.56|20703.24|20703.24|0
1717493400000|2024-06-04 09:30:00|20703.85|20703.85|20702.39|20702.39|20703.85|20703.85|20700.3|20700.3|0
1717493700000|2024-06-04 09:35:00|20702.54|20702.54|20705.32|20705.32|20705.45|20705.45|20699.99|20699.99|0
1717494000000|2024-06-04 09:40:00|20705.26|20705.26|20706.83|20706.83|20709.35|20709.35|20704.95|20704.95|0
1717494300000|2024-06-04 09:45:00|20706.92|20706.92|20701.43|20701.43|20706.94|20706.94|20699.93|20699.93|0
1717494600000|2024-06-04 09:50:00|20701.25|20701.25|20701.66|20701.66|20701.87|20701.87|20698.98|20698.98|0
1717494900000|2024-06-04 09:55:00|20701.7|20701.7|20702.38|20702.38|20703.05|20703.05|20700.62|20700.62|0
1717495200000|2024-06-04 10:00:00|20702.23|20702.23|20703.37|20703.37|20704.99|20704.99|20701.85|20701.85|0
1717495500000|2024-06-04 10:05:00|20703.46|20703.46|20704.01|20704.01|20704.71|20704.71|20702.34|20702.34|0
1717495800000|2024-06-04 10:10:00|20703.31|20703.31|20700.31|20700.31|20703.31|20703.31|20697.8|20697.8|0
1717496100000|2024-06-04 10:15:00|20700.17|20700.17|20703.44|20703.44|20703.83|20703.83|20699.9|20699.9|0
1717496400000|2024-06-04 10:20:00|20703.55|20703.55|20698.53|20698.53|20703.94|20703.94|20698.17|20698.17|0
1717496700000|2024-06-04 10:25:00|20698.4|20698.4|20698.33|20698.33|20701.91|20701.91|20697.55|20697.55|0
1717497000000|2024-06-04 10:30:00|20698.18|20698.18|20700.72|20700.72|20700.91|20700.91|20697.16|20697.16|0
1717497300000|2024-06-04 10:35:00|20700.83|20700.83|20707.49|20707.49|20710.72|20710.72|20700.83|20700.83|0
1717497600000|2024-06-04 10:40:00|20707.34|20707.34|20702.42|20702.42|20709|20709|20702.42|20702.42|0
1717497900000|2024-06-04 10:45:00|20702.3|20702.3|20699.75|20699.75|20702.64|20702.64|20699.31|20699.31|0
1717498200000|2024-06-04 10:50:00|20699.63|20699.63|20691.51|20691.51|20701.2|20701.2|20691.43|20691.43|0
1717498500000|2024-06-04 10:55:00|20691.6|20691.6|20679.99|20679.99|20691.6|20691.6|20679.99|20679.99|0
1717498800000|2024-06-04 11:00:00|20679.84|20679.84|20704.07|20704.07|20707.44|20707.44|20679.42|20679.42|0
1717499100000|2024-06-04 11:05:00|20703.94|20703.94|20706.97|20706.97|20706.97|20706.97|20703.94|20703.94|0
1717499400000|2024-06-04 11:10:00|20707.08|20707.08|20711.91|20711.91|20711.91|20711.91|20707.08|20707.08|0
1717499700000|2024-06-04 11:15:00|20712.15|20712.15|20717.88|20717.88|20718.76|20718.76|20712.13|20712.13|0
1717500000000|2024-06-04 11:20:00|20717.81|20717.81|20714.67|20714.67|20718.25|20718.25|20714.44|20714.44|0
1717500300000|2024-06-04 11:25:00|20714.74|20714.74|20719.61|20719.61|20720.46|20720.46|20714.74|20714.74|0
1717500600000|2024-06-04 11:30:00|20719.69|20719.69|20722.81|20722.81|20722.81|20722.81|20717.76|20717.76|0
1717500900000|2024-06-04 11:35:00|20722.87|20722.87|20724.87|20724.87|20725.02|20725.02|20722.87|20722.87|0
1717501200000|2024-06-04 11:40:00|20725.1|20725.1|20728.26|20728.26|20728.68|20728.68|20724.77|20724.77|0
1717501500000|2024-06-04 11:45:00|20728.37|20728.37|20731|20731|20735.1|20735.1|20728.37|20728.37|0
1717501800000|2024-06-04 11:50:00|20731.08|20731.08|20728.28|20728.28|20731.22|20731.22|20726.19|20726.19|0
1717502100000|2024-06-04 11:55:00|20728.3|20728.3|20727.71|20727.71|20729.24|20729.24|20725.74|20725.74|0
1717502400000|2024-06-04 12:00:00|20727.85|20727.85|20725.74|20725.74|20731.22|20731.22|20725.71|20725.71|0
1717502700000|2024-06-04 12:05:00|20725.65|20725.65|20724.3|20724.3|20725.87|20725.87|20723.66|20723.66|0
1717503000000|2024-06-04 12:10:00|20724.22|20724.22|20722.46|20722.46|20724.37|20724.37|20721.27|20721.27|0
1717503300000|2024-06-04 12:15:00|20722.3|20722.3|20725.24|20725.24|20725.68|20725.68|20722.3|20722.3|0
1717503600000|2024-06-04 12:20:00|20724.96|20724.96|20723.98|20723.98|20725.04|20725.04|20722.73|20722.73|0
1717503900000|2024-06-04 12:25:00|20723.87|20723.87|20719.54|20719.54|20724.05|20724.05|20719.54|20719.54|0
1717504200000|2024-06-04 12:30:00|20719.43|20719.43|20720.9|20720.9|20722.16|20722.16|20719.08|20719.08|0
1717504500000|2024-06-04 12:35:00|20720.82|20720.82|20720.22|20720.22|20721.55|20721.55|20719.7|20719.7|0
1717504800000|2024-06-04 12:40:00|20720.13|20720.13|20720.19|20720.19|20720.21|20720.21|20718.69|20718.69|0
1717505100000|2024-06-04 12:45:00|20720.18|20720.18|20721.83|20721.83|20722.26|20722.26|20720.18|20720.18|0
1717505400000|2024-06-04 12:50:00|20721.86|20721.86|20721.02|20721.02|20722.89|20722.89|20720.82|20720.82|0
1717505700000|2024-06-04 12:55:00|20720.96|20720.96|20719.83|20719.83|20721.62|20721.62|20717.2|20717.2|0
1717506000000|2024-06-04 13:00:00|20719.67|20719.67|20717.64|20717.64|20721.23|20721.23|20717.36|20717.36|0
1717506300000|2024-06-04 13:05:00|20717.59|20717.59|20719.88|20719.88|20719.92|20719.92|20716.28|20716.28|0
1717506600000|2024-06-04 13:10:00|20719.76|20719.76|20720.07|20720.07|20721.43|20721.43|20719.42|20719.42|0
1717506900000|2024-06-04 13:15:00|20719.67|20719.67|20716.51|20716.51|20719.68|20719.68|20715.32|20715.32|0
1717507200000|2024-06-04 13:20:00|20716.55|20716.55|20718.17|20718.17|20719.14|20719.14|20716.55|20716.55|0
1717507500000|2024-06-04 13:25:00|20718.08|20718.08|20713.44|20713.44|20718.37|20718.37|20713.18|20713.18|0
1717507800000|2024-06-04 13:30:00|20713.38|20713.38|20716.32|20716.32|20718.76|20718.76|20712.93|20712.93|0
1717508100000|2024-06-04 13:35:00|20716.55|20716.55|20717.44|20717.44|20719.56|20719.56|20715.88|20715.88|0
1717508400000|2024-06-04 13:40:00|20717.58|20717.58|20719.91|20719.91|20720|20720|20714.92|20714.92|0
1717508700000|2024-06-04 13:45:00|20719.96|20719.96|20729.76|20729.76|20730.15|20730.15|20719.96|20719.96|0
1717509000000|2024-06-04 13:50:00|20729.7|20729.7|20718.31|20718.31|20730.23|20730.23|20718.31|20718.31|0
1717509300000|2024-06-04 13:55:00|20718.43|20718.43|20717.03|20717.03|20719.63|20719.63|20714.88|20714.88|0
1717509600000|2024-06-04 14:00:00|20717.12|20717.12|20741.23|20741.23|20743.05|20743.05|20715.1|20715.1|0
1717509900000|2024-06-04 14:05:00|20741.29|20741.29|20734.87|20734.87|20741.68|20741.68|20734.01|20734.01|0
1717510200000|2024-06-04 14:10:00|20734.81|20734.81|20726.24|20726.24|20735.18|20735.18|20725.29|20725.29|0
1717510500000|2024-06-04 14:15:00|20726.15|20726.15|20727.33|20727.33|20731.1|20731.1|20725.02|20725.02|0
1717510800000|2024-06-04 14:20:00|20727.28|20727.28|20714.75|20714.75|20728.61|20728.61|20713.33|20713.33|0
1717511100000|2024-06-04 14:25:00|20714.56|20714.56|20712.88|20712.88|20716.68|20716.68|20712.16|20712.16|0
1717511400000|2024-06-04 14:30:00|20712.98|20712.98|20716.29|20716.29|20722.24|20722.24|20712.77|20712.77|0
1717511700000|2024-06-04 14:35:00|20716.47|20716.47|20699.21|20699.21|20716.65|20716.65|20698.65|20698.65|0
1717512000000|2024-06-04 14:40:00|20699.32|20699.32|20710.78|20710.78|20711.03|20711.03|20699.32|20699.32|0
1717512300000|2024-06-04 14:45:00|20710.99|20710.99|20705.96|20705.96|20711.98|20711.98|20705.76|20705.76|0
1717512600000|2024-06-04 14:50:00|20705.87|20705.87|20704.93|20704.93|20707.49|20707.49|20702.42|20702.42|0
1717512900000|2024-06-04 14:55:00|20704.78|20704.78|20700.49|20700.49|20704.78|20704.78|20697.95|20697.95|0
1717513200000|2024-06-04 15:00:00|20700.73|20700.73|20699.69|20699.69|20702.35|20702.35|20699.11|20699.11|0
1717513500000|2024-06-04 15:05:00|20699.79|20699.79|20699.06|20699.06|20702.33|20702.33|20696.33|20696.33|0
1717513800000|2024-06-04 15:10:00|20699.03|20699.03|20707.9|20707.9|20708.42|20708.42|20699.03|20699.03|0
1717514100000|2024-06-04 15:15:00|20707.86|20707.86|20710.49|20710.49|20710.49|20710.49|20706.01|20706.01|0
1717514400000|2024-06-04 15:20:00|20710.59|20710.59|20711.33|20711.33|20713.79|20713.79|20710.34|20710.34|0
1717514700000|2024-06-04 15:25:00|20711.39|20711.39|20707.77|20707.77|20711.81|20711.81|20707.24|20707.24|0
1717571700000|2024-06-05 07:15:00|20756.46|20756.46|20770.83|20770.83|20772.21|20772.21|20756.46|20756.46|0
1717572000000|2024-06-05 07:20:00|20770.95|20770.95|20784.74|20784.74|20785.4|20785.4|20770.76|20770.76|0
1717572300000|2024-06-05 07:25:00|20785.18|20785.18|20788.38|20788.38|20790.59|20790.59|20784.32|20784.32|0
1717572600000|2024-06-05 07:30:00|20788.5|20788.5|20781.92|20781.92|20790.92|20790.92|20780.94|20780.94|0
1717572900000|2024-06-05 07:35:00|20781.51|20781.51|20786.72|20786.72|20786.95|20786.95|20781.51|20781.51|0
1717573200000|2024-06-05 07:40:00|20786.8|20786.8|20794.14|20794.14|20798.85|20798.85|20786.3|20786.3|0
1717573500000|2024-06-05 07:45:00|20794.1|20794.1|20793.34|20793.34|20796.24|20796.24|20792.92|20792.92|0
1717573800000|2024-06-05 07:50:00|20793.45|20793.45|20794.13|20794.13|20795.1|20795.1|20792.2|20792.2|0
1717574100000|2024-06-05 07:55:00|20794.04|20794.04|20789.97|20789.97|20794.04|20794.04|20788.18|20788.18|0
1717574400000|2024-06-05 08:00:00|20789.95|20789.95|20787.06|20787.06|20792.05|20792.05|20786.55|20786.55|0
1717574700000|2024-06-05 08:05:00|20787.1|20787.1|20779.28|20779.28|20787.1|20787.1|20779.07|20779.07|0
1717575000000|2024-06-05 08:10:00|20779.17|20779.17|20783.12|20783.12|20783.12|20783.12|20779.17|20779.17|0
1717575300000|2024-06-05 08:15:00|20783.23|20783.23|20776.62|20776.62|20783.23|20783.23|20776.49|20776.49|0
1717575600000|2024-06-05 08:20:00|20776.96|20776.96|20767.51|20767.51|20777.03|20777.03|20767.51|20767.51|0
1717575900000|2024-06-05 08:25:00|20767.44|20767.44|20760.64|20760.64|20767.61|20767.61|20760.64|20760.64|0
1717576200000|2024-06-05 08:30:00|20760.53|20760.53|20767.74|20767.74|20768.07|20768.07|20759.72|20759.72|0
1717576500000|2024-06-05 08:35:00|20767.95|20767.95|20772.36|20772.36|20772.44|20772.44|20767.57|20767.57|0
1717576800000|2024-06-05 08:40:00|20771.84|20771.84|20771.26|20771.26|20771.88|20771.88|20768.92|20768.92|0
1717577100000|2024-06-05 08:45:00|20771.29|20771.29|20766.88|20766.88|20771.86|20771.86|20766.88|20766.88|0
1717577400000|2024-06-05 08:50:00|20766.82|20766.82|20760.75|20760.75|20766.82|20766.82|20760.68|20760.68|0
1717577700000|2024-06-05 08:55:00|20760.81|20760.81|20747.74|20747.74|20760.81|20760.81|20747.74|20747.74|0
1717578000000|2024-06-05 09:00:00|20747.67|20747.67|20740.34|20740.34|20747.67|20747.67|20740.34|20740.34|0
1717578300000|2024-06-05 09:05:00|20740.43|20740.43|20737.28|20737.28|20740.62|20740.62|20736.16|20736.16|0
1717578600000|2024-06-05 09:10:00|20737.32|20737.32|20735.26|20735.26|20738.69|20738.69|20735.13|20735.13|0
1717578900000|2024-06-05 09:15:00|20735.35|20735.35|20729.71|20729.71|20735.37|20735.37|20729.42|20729.42|0
1717579200000|2024-06-05 09:20:00|20729.64|20729.64|20728.29|20728.29|20730.36|20730.36|20728.28|20728.28|0
1717579500000|2024-06-05 09:25:00|20728.26|20728.26|20725.93|20725.93|20728.51|20728.51|20725.89|20725.89|0
1717579800000|2024-06-05 09:30:00|20726.07|20726.07|20726.33|20726.33|20727.65|20727.65|20725.42|20725.42|0
1717580100000|2024-06-05 09:35:00|20726.25|20726.25|20723.98|20723.98|20726.73|20726.73|20723.54|20723.54|0
1717580400000|2024-06-05 09:40:00|20724.01|20724.01|20713.24|20713.24|20724.01|20724.01|20713.24|20713.24|0
1717580700000|2024-06-05 09:45:00|20712.77|20712.77|20704.7|20704.7|20712.85|20712.85|20704.05|20704.05|0
1717581000000|2024-06-05 09:50:00|20704.77|20704.77|20703.61|20703.61|20705.37|20705.37|20703.47|20703.47|0
1717581300000|2024-06-05 09:55:00|20703.65|20703.65|20698.38|20698.38|20703.65|20703.65|20698.19|20698.19|0
1717581600000|2024-06-05 10:00:00|20698.33|20698.33|20697.78|20697.78|20698.75|20698.75|20696.8|20696.8|0
1717581900000|2024-06-05 10:05:00|20697.84|20697.84|20699.22|20699.22|20699.3|20699.3|20697.69|20697.69|0
1717582200000|2024-06-05 10:10:00|20699.25|20699.25|20707.68|20707.68|20707.77|20707.77|20699.25|20699.25|0
1717582500000|2024-06-05 10:15:00|20707.77|20707.77|20712.17|20712.17|20712.28|20712.28|20707.54|20707.54|0
1717582800000|2024-06-05 10:20:00|20712.41|20712.41|20712.99|20712.99|20713.74|20713.74|20711.9|20711.9|0
1717583100000|2024-06-05 10:25:00|20712.88|20712.88|20712.27|20712.27|20712.99|20712.99|20711.77|20711.77|0
1717583400000|2024-06-05 10:30:00|20712.37|20712.37|20711.51|20711.51|20712.5|20712.5|20710.51|20710.51|0
1717583700000|2024-06-05 10:35:00|20711.55|20711.55|20709.71|20709.71|20712.62|20712.62|20709.04|20709.04|0
1717584000000|2024-06-05 10:40:00|20709.51|20709.51|20703.25|20703.25|20709.85|20709.85|20703.25|20703.25|0
1717584300000|2024-06-05 10:45:00|20703.12|20703.12|20703.59|20703.59|20704.24|20704.24|20702.55|20702.55|0
1717584600000|2024-06-05 10:50:00|20703.68|20703.68|20700.67|20700.67|20703.68|20703.68|20700.67|20700.67|0
1717584900000|2024-06-05 10:55:00|20700.75|20700.75|20697.23|20697.23|20700.82|20700.82|20697.03|20697.03|0
1717585200000|2024-06-05 11:00:00|20696.58|20696.58|20690.63|20690.63|20696.66|20696.66|20690.63|20690.63|0
1717585500000|2024-06-05 11:05:00|20690.51|20690.51|20683.39|20683.39|20690.51|20690.51|20683.32|20683.32|0
1717585800000|2024-06-05 11:10:00|20683.54|20683.54|20685.79|20685.79|20685.79|20685.79|20681.9|20681.9|0
1717586100000|2024-06-05 11:15:00|20685.86|20685.86|20686.52|20686.52|20687.59|20687.59|20685.67|20685.67|0
1717586400000|2024-06-05 11:20:00|20686.55|20686.55|20683.59|20683.59|20686.55|20686.55|20683.18|20683.18|0
1717586700000|2024-06-05 11:25:00|20683.51|20683.51|20681.78|20681.78|20683.51|20683.51|20681.69|20681.69|0
1717587000000|2024-06-05 11:30:00|20681.54|20681.54|20684.47|20684.47|20685.62|20685.62|20679.89|20679.89|0
1717587300000|2024-06-05 11:35:00|20684.51|20684.51|20682.57|20682.57|20684.86|20684.86|20682.27|20682.27|0
1717587600000|2024-06-05 11:40:00|20682.48|20682.48|20683.15|20683.15|20683.77|20683.77|20681.47|20681.47|0
1717587900000|2024-06-05 11:45:00|20682.9|20682.9|20680.85|20680.85|20683.39|20683.39|20680.76|20680.76|0
1717588200000|2024-06-05 11:50:00|20680.96|20680.96|20676.46|20676.46|20682.5|20682.5|20675.92|20675.92|0
1717588500000|2024-06-05 11:55:00|20676.55|20676.55|20669.87|20669.87|20676.63|20676.63|20669.38|20669.38|0
1717588800000|2024-06-05 12:00:00|20669.99|20669.99|20666.73|20666.73|20670.38|20670.38|20666.04|20666.04|0
1717589100000|2024-06-05 12:05:00|20666.69|20666.69|20668.08|20668.08|20668.08|20668.08|20665.9|20665.9|0
1717589400000|2024-06-05 12:10:00|20667.87|20667.87|20668.61|20668.61|20670.65|20670.65|20667.61|20667.61|0
1717589700000|2024-06-05 12:15:00|20668.73|20668.73|20660.04|20660.04|20668.73|20668.73|20659.96|20659.96|0
1717590000000|2024-06-05 12:20:00|20660.12|20660.12|20660.84|20660.84|20661|20661|20659.24|20659.24|0
1717590300000|2024-06-05 12:25:00|20660.77|20660.77|20659.71|20659.71|20660.79|20660.79|20659.22|20659.22|0
1717590600000|2024-06-05 12:30:00|20659.47|20659.47|20654.23|20654.23|20659.47|20659.47|20652.5|20652.5|0
1717590900000|2024-06-05 12:35:00|20654.01|20654.01|20656.94|20656.94|20656.94|20656.94|20653.98|20653.98|0
1717591200000|2024-06-05 12:40:00|20656.81|20656.81|20673.13|20673.13|20673.33|20673.33|20656.81|20656.81|0
1717591500000|2024-06-05 12:45:00|20673.03|20673.03|20666.81|20666.81|20674.13|20674.13|20666.53|20666.53|0
1717591800000|2024-06-05 12:50:00|20666.51|20666.51|20658.93|20658.93|20666.51|20666.51|20658.47|20658.47|0
1717592100000|2024-06-05 12:55:00|20658.86|20658.86|20653.24|20653.24|20658.86|20658.86|20653.24|20653.24|0
1717592400000|2024-06-05 13:00:00|20652.88|20652.88|20656.46|20656.46|20656.46|20656.46|20650.97|20650.97|0
1717592700000|2024-06-05 13:05:00|20656.4|20656.4|20660.19|20660.19|20660.22|20660.22|20655.73|20655.73|0
1717593000000|2024-06-05 13:10:00|20660.09|20660.09|20655.46|20655.46|20660.95|20660.95|20655.33|20655.33|0
1717593300000|2024-06-05 13:15:00|20655.32|20655.32|20659.21|20659.21|20659.4|20659.4|20653.78|20653.78|0
1717593600000|2024-06-05 13:20:00|20658.98|20658.98|20656.81|20656.81|20659.51|20659.51|20656.38|20656.38|0
1717593900000|2024-06-05 13:25:00|20656.89|20656.89|20650.33|20650.33|20656.89|20656.89|20650.22|20650.22|0
1717594200000|2024-06-05 13:30:00|20650.42|20650.42|20639.03|20639.03|20652.62|20652.62|20638.73|20638.73|0
1717594500000|2024-06-05 13:35:00|20639.01|20639.01|20628.94|20628.94|20639.08|20639.08|20628.16|20628.16|0
1717594800000|2024-06-05 13:40:00|20629.06|20629.06|20626.35|20626.35|20629.12|20629.12|20623.95|20623.95|0
1717595100000|2024-06-05 13:45:00|20626.13|20626.13|20610.53|20610.53|20626.63|20626.63|20610.32|20610.32|0
1717595400000|2024-06-05 13:50:00|20610.59|20610.59|20603.35|20603.35|20610.71|20610.71|20602.8|20602.8|0
1717595700000|2024-06-05 13:55:00|20603.25|20603.25|20602.99|20602.99|20604.59|20604.59|20601.32|20601.32|0
1717596000000|2024-06-05 14:00:00|20599.74|20599.74|20608.08|20608.08|20611.32|20611.32|20593.07|20593.07|0
1717596300000|2024-06-05 14:05:00|20608.13|20608.13|20594.18|20594.18|20608.44|20608.44|20594.11|20594.11|0
1717596600000|2024-06-05 14:10:00|20594.06|20594.06|20601.36|20601.36|20604.05|20604.05|20593.42|20593.42|0
1717596900000|2024-06-05 14:15:00|20601.47|20601.47|20609.89|20609.89|20612.09|20612.09|20601.19|20601.19|0
1717597200000|2024-06-05 14:20:00|20609.73|20609.73|20623.69|20623.69|20623.69|20623.69|20609.57|20609.57|0
1717597500000|2024-06-05 14:25:00|20623.55|20623.55|20625.65|20625.65|20629.49|20629.49|20623.55|20623.55|0
1717597800000|2024-06-05 14:30:00|20625.78|20625.78|20644.57|20644.57|20644.92|20644.92|20625.39|20625.39|0
1717598100000|2024-06-05 14:35:00|20644.71|20644.71|20652.78|20652.78|20653.86|20653.86|20644.21|20644.21|0
1717598400000|2024-06-05 14:40:00|20653.06|20653.06|20663.02|20663.02|20664.54|20664.54|20653.06|20653.06|0
1717598700000|2024-06-05 14:45:00|20662.82|20662.82|20655.77|20655.77|20662.84|20662.84|20655.44|20655.44|0
1717599000000|2024-06-05 14:50:00|20655.6|20655.6|20660.97|20660.97|20660.97|20660.97|20655.11|20655.11|0
1717599300000|2024-06-05 14:55:00|20661.02|20661.02|20660.55|20660.55|20664.81|20664.81|20660.55|20660.55|0
1717599600000|2024-06-05 15:00:00|20660.57|20660.57|20671.24|20671.24|20671.25|20671.25|20660.18|20660.18|0
1717599900000|2024-06-05 15:05:00|20671.2|20671.2|20672.75|20672.75|20672.75|20672.75|20670.1|20670.1|0
1717600200000|2024-06-05 15:10:00|20672.88|20672.88|20678.97|20678.97|20679.04|20679.04|20670.86|20670.86|0
1717600500000|2024-06-05 15:15:00|20679.19|20679.19|20685.72|20685.72|20686.54|20686.54|20679.15|20679.15|0
1717600800000|2024-06-05 15:20:00|20685.8|20685.8|20691.46|20691.46|20691.6|20691.6|20685.13|20685.13|0
1717601100000|2024-06-05 15:25:00|20691.52|20691.52|20687.8|20687.8|20691.52|20691.52|20685.87|20685.87|0
1717658100000|2024-06-06 07:15:00|20752.78|20752.78|20757.23|20757.23|20757.35|20757.35|20752.65|20752.65|0
1717658400000|2024-06-06 07:20:00|20757.14|20757.14|20750.47|20750.47|20757.77|20757.77|20748.18|20748.18|0
1717658700000|2024-06-06 07:25:00|20750.36|20750.36|20746.34|20746.34|20750.36|20750.36|20745.57|20745.57|0
1717659000000|2024-06-06 07:30:00|20746.45|20746.45|20741.49|20741.49|20746.45|20746.45|20739.72|20739.72|0
1717659300000|2024-06-06 07:35:00|20741.17|20741.17|20741.18|20741.18|20743.03|20743.03|20739.41|20739.41|0
1717659600000|2024-06-06 07:40:00|20741.49|20741.49|20739.97|20739.97|20742.74|20742.74|20739.73|20739.73|0
1717659900000|2024-06-06 07:45:00|20739.81|20739.81|20727.11|20727.11|20739.81|20739.81|20727.11|20727.11|0
1717660200000|2024-06-06 07:50:00|20727.04|20727.04|20737.74|20737.74|20738.86|20738.86|20726.84|20726.84|0
1717660500000|2024-06-06 07:55:00|20737.87|20737.87|20741.69|20741.69|20741.77|20741.77|20736.87|20736.87|0
1717660800000|2024-06-06 08:00:00|20741.81|20741.81|20749.91|20749.91|20751.09|20751.09|20741|20741|0
1717661100000|2024-06-06 08:05:00|20749.94|20749.94|20753.94|20753.94|20754.96|20754.96|20749.62|20749.62|0
1717661400000|2024-06-06 08:10:00|20754|20754|20753.02|20753.02|20755.1|20755.1|20751.74|20751.74|0
1717661700000|2024-06-06 08:15:00|20753.1|20753.1|20760.09|20760.09|20761.11|20761.11|20752.98|20752.98|0
1717662000000|2024-06-06 08:20:00|20760.24|20760.24|20756.72|20756.72|20760.83|20760.83|20756.29|20756.29|0
1717662300000|2024-06-06 08:25:00|20756.89|20756.89|20755.55|20755.55|20757.45|20757.45|20753.89|20753.89|0
1717662600000|2024-06-06 08:30:00|20755.32|20755.32|20753.37|20753.37|20755.81|20755.81|20752.83|20752.83|0
1717662900000|2024-06-06 08:35:00|20753.32|20753.32|20752.76|20752.76|20754.5|20754.5|20752.76|20752.76|0
1717663200000|2024-06-06 08:40:00|20752.7|20752.7|20757.1|20757.1|20757.1|20757.1|20752.64|20752.64|0
1717663500000|2024-06-06 08:45:00|20757.03|20757.03|20756.23|20756.23|20757.97|20757.97|20755.39|20755.39|0
1717663800000|2024-06-06 08:50:00|20755.74|20755.74|20751.39|20751.39|20755.74|20755.74|20750.71|20750.71|0
1717664100000|2024-06-06 08:55:00|20751.31|20751.31|20749.05|20749.05|20751.31|20751.31|20748.63|20748.63|0
1717664400000|2024-06-06 09:00:00|20748.9|20748.9|20746|20746|20749.09|20749.09|20745.33|20745.33|0
1717664700000|2024-06-06 09:05:00|20745.94|20745.94|20744.99|20744.99|20746.61|20746.61|20744.54|20744.54|0
1717665000000|2024-06-06 09:10:00|20745.12|20745.12|20747.45|20747.45|20748.31|20748.31|20744.43|20744.43|0
1717665300000|2024-06-06 09:15:00|20747.57|20747.57|20748.75|20748.75|20749.52|20749.52|20747.07|20747.07|0
1717665600000|2024-06-06 09:20:00|20748.97|20748.97|20736.95|20736.95|20749|20749|20736.81|20736.81|0
1717665900000|2024-06-06 09:25:00|20736.52|20736.52|20734.27|20734.27|20736.57|20736.57|20733.41|20733.41|0
1717666200000|2024-06-06 09:30:00|20734.21|20734.21|20741.02|20741.02|20741.53|20741.53|20733.85|20733.85|0
1717666500000|2024-06-06 09:35:00|20741.24|20741.24|20740.48|20740.48|20742.71|20742.71|20739.33|20739.33|0
1717666800000|2024-06-06 09:40:00|20740.4|20740.4|20741.06|20741.06|20742.17|20742.17|20739.85|20739.85|0
1717667100000|2024-06-06 09:45:00|20740.96|20740.96|20744.04|20744.04|20744.17|20744.17|20740.89|20740.89|0
1717667400000|2024-06-06 09:50:00|20744.05|20744.05|20741.81|20741.81|20744.25|20744.25|20741.05|20741.05|0
1717667700000|2024-06-06 09:55:00|20741.76|20741.76|20739.34|20739.34|20741.76|20741.76|20738.76|20738.76|0
1717668000000|2024-06-06 10:00:00|20739.4|20739.4|20737.84|20737.84|20740.57|20740.57|20737.8|20737.8|0
1717668300000|2024-06-06 10:05:00|20737.9|20737.9|20735.4|20735.4|20738|20738|20735.2|20735.2|0
1717668600000|2024-06-06 10:10:00|20735.33|20735.33|20732.56|20732.56|20735.57|20735.57|20731.87|20731.87|0
1717668900000|2024-06-06 10:15:00|20732.67|20732.67|20734.84|20734.84|20734.84|20734.84|20731.15|20731.15|0
1717669200000|2024-06-06 10:20:00|20734.67|20734.67|20732.99|20732.99|20735.4|20735.4|20732.89|20732.89|0
1717669500000|2024-06-06 10:25:00|20732.91|20732.91|20732.78|20732.78|20733.49|20733.49|20732.11|20732.11|0
1717669800000|2024-06-06 10:30:00|20732.85|20732.85|20736.05|20736.05|20736.05|20736.05|20731.68|20731.68|0
1717670100000|2024-06-06 10:35:00|20735.85|20735.85|20736.31|20736.31|20738.58|20738.58|20735.82|20735.82|0
1717670400000|2024-06-06 10:40:00|20736.95|20736.95|20736.18|20736.18|20737.16|20737.16|20734.88|20734.88|0
1717670700000|2024-06-06 10:45:00|20736.28|20736.28|20738.63|20738.63|20738.94|20738.94|20736.23|20736.23|0
1717671000000|2024-06-06 10:50:00|20738.44|20738.44|20739.09|20739.09|20739.71|20739.71|20738.31|20738.31|0
1717671300000|2024-06-06 10:55:00|20739.01|20739.01|20741.65|20741.65|20741.94|20741.94|20739.01|20739.01|0
1717671600000|2024-06-06 11:00:00|20741.7|20741.7|20741.01|20741.01|20741.86|20741.86|20739.78|20739.78|0
1717671900000|2024-06-06 11:05:00|20741.06|20741.06|20743.47|20743.47|20743.47|20743.47|20741.06|20741.06|0
1717672200000|2024-06-06 11:10:00|20743.55|20743.55|20741.76|20741.76|20745.55|20745.55|20741.76|20741.76|0
1717672500000|2024-06-06 11:15:00|20741.77|20741.77|20738.42|20738.42|20741.91|20741.91|20737.85|20737.85|0
1717672800000|2024-06-06 11:20:00|20738.36|20738.36|20738.13|20738.13|20738.36|20738.36|20735.48|20735.48|0
1717673100000|2024-06-06 11:25:00|20737.88|20737.88|20738.92|20738.92|20739.47|20739.47|20737.61|20737.61|0
1717673400000|2024-06-06 11:30:00|20738.96|20738.96|20735.16|20735.16|20738.96|20738.96|20735.16|20735.16|0
1717673700000|2024-06-06 11:35:00|20735.21|20735.21|20735.12|20735.12|20735.87|20735.87|20734.45|20734.45|0
1717674000000|2024-06-06 11:40:00|20735.08|20735.08|20739.34|20739.34|20739.34|20739.34|20734.54|20734.54|0
1717674300000|2024-06-06 11:45:00|20739.29|20739.29|20737.97|20737.97|20740.14|20740.14|20737.97|20737.97|0
1717674600000|2024-06-06 11:50:00|20737.81|20737.81|20737.9|20737.9|20738.6|20738.6|20735.96|20735.96|0
1717674900000|2024-06-06 11:55:00|20738.02|20738.02|20739.56|20739.56|20740.99|20740.99|20737.85|20737.85|0
1717675200000|2024-06-06 12:00:00|20739.68|20739.68|20741.84|20741.84|20741.88|20741.88|20739.01|20739.01|0
1717675500000|2024-06-06 12:05:00|20741.89|20741.89|20744.46|20744.46|20744.88|20744.88|20739.94|20739.94|0
1717675800000|2024-06-06 12:10:00|20744.56|20744.56|20749.88|20749.88|20751.17|20751.17|20744.54|20744.54|0
1717676100000|2024-06-06 12:15:00|20749.79|20749.79|20744.59|20744.59|20750.78|20750.78|20742.34|20742.34|0
1717676400000|2024-06-06 12:20:00|20744.65|20744.65|20738.22|20738.22|20746.5|20746.5|20737.88|20737.88|0
1717676700000|2024-06-06 12:25:00|20738.25|20738.25|20734.48|20734.48|20738.25|20738.25|20734.48|20734.48|0
1717677000000|2024-06-06 12:30:00|20734.52|20734.52|20724.19|20724.19|20736.75|20736.75|20724.19|20724.19|0
1717677300000|2024-06-06 12:35:00|20724.4|20724.4|20712.27|20712.27|20724.4|20724.4|20712.27|20712.27|0
1717677600000|2024-06-06 12:40:00|20712.15|20712.15|20706.21|20706.21|20712.15|20712.15|20705.36|20705.36|0
1717677900000|2024-06-06 12:45:00|20706.19|20706.19|20700.3|20700.3|20706.44|20706.44|20699.75|20699.75|0
1717678200000|2024-06-06 12:50:00|20700.34|20700.34|20701.16|20701.16|20701.16|20701.16|20697.53|20697.53|0
1717678500000|2024-06-06 12:55:00|20701.08|20701.08|20705.39|20705.39|20705.46|20705.46|20700.87|20700.87|0
1717678800000|2024-06-06 13:00:00|20705.36|20705.36|20707.13|20707.13|20707.54|20707.54|20704.99|20704.99|0
1717679100000|2024-06-06 13:05:00|20707.28|20707.28|20701.99|20701.99|20707.45|20707.45|20700.97|20700.97|0
1717679400000|2024-06-06 13:10:00|20702.2|20702.2|20694.69|20694.69|20703.47|20703.47|20692.71|20692.71|0
1717679700000|2024-06-06 13:15:00|20694.64|20694.64|20693.01|20693.01|20694.66|20694.66|20692.43|20692.43|0
1717680000000|2024-06-06 13:20:00|20692.66|20692.66|20693.74|20693.74|20693.91|20693.91|20690.81|20690.81|0
1717680300000|2024-06-06 13:25:00|20693.95|20693.95|20697.7|20697.7|20697.93|20697.93|20693.95|20693.95|0
1717680600000|2024-06-06 13:30:00|20697.56|20697.56|20701.97|20701.97|20702.08|20702.08|20695.98|20695.98|0
1717680900000|2024-06-06 13:35:00|20702.07|20702.07|20702.12|20702.12|20703.5|20703.5|20700.71|20700.71|0
1717681200000|2024-06-06 13:40:00|20702|20702|20701.99|20701.99|20703.45|20703.45|20700.55|20700.55|0
1717681500000|2024-06-06 13:45:00|20702.17|20702.17|20706.15|20706.15|20708.14|20708.14|20701.84|20701.84|0
1717681800000|2024-06-06 13:50:00|20706.04|20706.04|20699.15|20699.15|20706.13|20706.13|20698.16|20698.16|0
1717682100000|2024-06-06 13:55:00|20698.97|20698.97|20701.27|20701.27|20703.55|20703.55|20698.7|20698.7|0
1717682400000|2024-06-06 14:00:00|20701.32|20701.32|20697.67|20697.67|20701.6|20701.6|20695.04|20695.04|0
1717682700000|2024-06-06 14:05:00|20697.76|20697.76|20703.87|20703.87|20703.87|20703.87|20697.2|20697.2|0
1717683000000|2024-06-06 14:10:00|20703.81|20703.81|20701.4|20701.4|20704.5|20704.5|20701.33|20701.33|0
1717683300000|2024-06-06 14:15:00|20701.33|20701.33|20692.73|20692.73|20702.42|20702.42|20692.65|20692.65|0
1717683600000|2024-06-06 14:20:00|20692.82|20692.82|20695.32|20695.32|20696.33|20696.33|20692.82|20692.82|0
1717683900000|2024-06-06 14:25:00|20695.1|20695.1|20690.82|20690.82|20695.1|20695.1|20690.5|20690.5|0
1717684200000|2024-06-06 14:30:00|20690.63|20690.63|20686.28|20686.28|20690.81|20690.81|20686.25|20686.25|0
1717684500000|2024-06-06 14:35:00|20686.2|20686.2|20681.57|20681.57|20686.91|20686.91|20681.44|20681.44|0
1717684800000|2024-06-06 14:40:00|20681.65|20681.65|20679.38|20679.38|20682.01|20682.01|20679.09|20679.09|0
1717685100000|2024-06-06 14:45:00|20679.42|20679.42|20669.83|20669.83|20680.3|20680.3|20669.08|20669.08|0
1717685400000|2024-06-06 14:50:00|20669.78|20669.78|20662.76|20662.76|20669.95|20669.95|20661.48|20661.48|0
1717685700000|2024-06-06 14:55:00|20662.71|20662.71|20677.66|20677.66|20678.29|20678.29|20662.46|20662.46|0
1717686000000|2024-06-06 15:00:00|20677.52|20677.52|20683.97|20683.97|20684.06|20684.06|20677.52|20677.52|0
1717686300000|2024-06-06 15:05:00|20684.13|20684.13|20690.73|20690.73|20690.83|20690.83|20683.74|20683.74|0
1717686600000|2024-06-06 15:10:00|20690.87|20690.87|20703.83|20703.83|20704.68|20704.68|20690.87|20690.87|0
1717686900000|2024-06-06 15:15:00|20703.94|20703.94|20714|20714|20715.52|20715.52|20703.83|20703.83|0
1717687200000|2024-06-06 15:20:00|20713.89|20713.89|20715.08|20715.08|20716.26|20716.26|20713.27|20713.27|0
1717687500000|2024-06-06 15:25:00|20715.21|20715.21|20708.54|20708.54|20716.26|20716.26|20708.17|20708.17|0
1717744500000|2024-06-07 07:15:00|20669.5|20669.5|20683.73|20683.73|20684.53|20684.53|20669.17|20669.17|0
1717744800000|2024-06-07 07:20:00|20684.19|20684.19|20682.6|20682.6|20685.55|20685.55|20678.72|20678.72|0
1717745100000|2024-06-07 07:25:00|20682.37|20682.37|20668.77|20668.77|20682.37|20682.37|20668.5|20668.5|0
1717745400000|2024-06-07 07:30:00|20668.7|20668.7|20671.34|20671.34|20673.06|20673.06|20668.3|20668.3|0
1717745700000|2024-06-07 07:35:00|20671.55|20671.55|20658.4|20658.4|20674.02|20674.02|20657.9|20657.9|0
1717746000000|2024-06-07 07:40:00|20658.51|20658.51|20661.27|20661.27|20661.27|20661.27|20655.94|20655.94|0
1717746300000|2024-06-07 07:45:00|20660.88|20660.88|20660.47|20660.47|20663.33|20663.33|20660.1|20660.1|0
1717746600000|2024-06-07 07:50:00|20661.03|20661.03|20656.06|20656.06|20664.85|20664.85|20655.32|20655.32|0
1717746900000|2024-06-07 07:55:00|20655.97|20655.97|20652.98|20652.98|20656.18|20656.18|20652.55|20652.55|0
1717747200000|2024-06-07 08:00:00|20653.43|20653.43|20660.94|20660.94|20661.61|20661.61|20653.25|20653.25|0
1717747500000|2024-06-07 08:05:00|20660.89|20660.89|20649.18|20649.18|20661.1|20661.1|20648.66|20648.66|0
1717747800000|2024-06-07 08:10:00|20649.38|20649.38|20649.61|20649.61|20652.17|20652.17|20649.3|20649.3|0
1717748100000|2024-06-07 08:15:00|20649.52|20649.52|20648.87|20648.87|20649.79|20649.79|20647.38|20647.38|0
1717748400000|2024-06-07 08:20:00|20649.1|20649.1|20662.78|20662.78|20663.31|20663.31|20649.1|20649.1|0
1717748700000|2024-06-07 08:25:00|20662.63|20662.63|20665.68|20665.68|20666.09|20666.09|20662.63|20662.63|0
1717749000000|2024-06-07 08:30:00|20665.63|20665.63|20657.68|20657.68|20667.28|20667.28|20657.29|20657.29|0
1717749300000|2024-06-07 08:35:00|20657.59|20657.59|20629.84|20629.84|20657.59|20657.59|20629.63|20629.63|0
1717749600000|2024-06-07 08:40:00|20629.94|20629.94|20631.83|20631.83|20632.91|20632.91|20629.82|20629.82|0
1717749900000|2024-06-07 08:45:00|20631.87|20631.87|20630.97|20630.97|20633.9|20633.9|20630.97|20630.97|0
1717750200000|2024-06-07 08:50:00|20630.93|20630.93|20624.8|20624.8|20630.93|20630.93|20624.73|20624.73|0
1717750500000|2024-06-07 08:55:00|20624.61|20624.61|20619.98|20619.98|20625.5|20625.5|20619.84|20619.84|0
1717750800000|2024-06-07 09:00:00|20620.17|20620.17|20617.56|20617.56|20620.23|20620.23|20617.56|20617.56|0
1717751100000|2024-06-07 09:05:00|20617.74|20617.74|20621.51|20621.51|20623.74|20623.74|20617.36|20617.36|0
1717751400000|2024-06-07 09:10:00|20621.35|20621.35|20625.34|20625.34|20625.34|20625.34|20620.53|20620.53|0
1717751700000|2024-06-07 09:15:00|20625.26|20625.26|20615.86|20615.86|20625.68|20625.68|20615.51|20615.51|0
1717752000000|2024-06-07 09:20:00|20615.78|20615.78|20614.67|20614.67|20616.79|20616.79|20614.48|20614.48|0
1717752300000|2024-06-07 09:25:00|20614.56|20614.56|20614.26|20614.26|20614.56|20614.56|20612.64|20612.64|0
1717752600000|2024-06-07 09:30:00|20614.06|20614.06|20616.01|20616.01|20617.59|20617.59|20613.89|20613.89|0
1717752900000|2024-06-07 09:35:00|20616.03|20616.03|20624.38|20624.38|20624.66|20624.66|20616.03|20616.03|0
1717753200000|2024-06-07 09:40:00|20624.55|20624.55|20621.7|20621.7|20625.14|20625.14|20621.51|20621.51|0
1717753500000|2024-06-07 09:45:00|20621.85|20621.85|20624|20624|20624|20624|20621.62|20621.62|0
1717753800000|2024-06-07 09:50:00|20623.9|20623.9|20620.25|20620.25|20623.9|20623.9|20620.25|20620.25|0
1717754100000|2024-06-07 09:55:00|20620.05|20620.05|20620.88|20620.88|20620.88|20620.88|20618.43|20618.43|0
1717754400000|2024-06-07 10:00:00|20620.99|20620.99|20631.71|20631.71|20632.02|20632.02|20620.99|20620.99|0
1717754700000|2024-06-07 10:05:00|20632.06|20632.06|20631.89|20631.89|20633.76|20633.76|20631.71|20631.71|0
1717755000000|2024-06-07 10:10:00|20631.75|20631.75|20621.13|20621.13|20631.95|20631.95|20621.13|20621.13|0
1717755300000|2024-06-07 10:15:00|20621.03|20621.03|20617.91|20617.91|20621.03|20621.03|20617.77|20617.77|0
1717755600000|2024-06-07 10:20:00|20617.71|20617.71|20612.85|20612.85|20617.98|20617.98|20612.1|20612.1|0
1717755900000|2024-06-07 10:25:00|20612.93|20612.93|20607.62|20607.62|20614.87|20614.87|20601.69|20601.69|0
1717756200000|2024-06-07 10:30:00|20607.57|20607.57|20609.45|20609.45|20610.74|20610.74|20605.84|20605.84|0
1717756500000|2024-06-07 10:35:00|20609.58|20609.58|20611.53|20611.53|20611.53|20611.53|20609.58|20609.58|0
1717756800000|2024-06-07 10:40:00|20611.68|20611.68|20611.02|20611.02|20612.75|20612.75|20610.98|20610.98|0
1717757100000|2024-06-07 10:45:00|20611.06|20611.06|20609.75|20609.75|20611.82|20611.82|20609.75|20609.75|0
1717757400000|2024-06-07 10:50:00|20609.58|20609.58|20610.84|20610.84|20611.07|20611.07|20608.67|20608.67|0
1717757700000|2024-06-07 10:55:00|20611.09|20611.09|20611.03|20611.03|20612.14|20612.14|20609.67|20609.67|0
1717758000000|2024-06-07 11:00:00|20611.07|20611.07|20610.85|20610.85|20611.7|20611.7|20610.7|20610.7|0
1717758300000|2024-06-07 11:05:00|20610.72|20610.72|20610.21|20610.21|20610.78|20610.78|20608.3|20608.3|0
1717758600000|2024-06-07 11:10:00|20610.27|20610.27|20607.43|20607.43|20610.63|20610.63|20607.38|20607.38|0
1717758900000|2024-06-07 11:15:00|20607.33|20607.33|20611.16|20611.16|20611.16|20611.16|20607.33|20607.33|0
1717759200000|2024-06-07 11:20:00|20611.07|20611.07|20610.39|20610.39|20611.54|20611.54|20610.03|20610.03|0
1717759500000|2024-06-07 11:25:00|20610.3|20610.3|20608.44|20608.44|20610.3|20610.3|20607.87|20607.87|0
1717759800000|2024-06-07 11:30:00|20608.41|20608.41|20612.75|20612.75|20614.7|20614.7|20608.41|20608.41|0
1717760100000|2024-06-07 11:35:00|20612.68|20612.68|20612.78|20612.78|20613.2|20613.2|20609.19|20609.19|0
1717760400000|2024-06-07 11:40:00|20612.82|20612.82|20612.8|20612.8|20613.71|20613.71|20611.98|20611.98|0
1717760700000|2024-06-07 11:45:00|20612.81|20612.81|20609|20609|20612.97|20612.97|20608.16|20608.16|0
1717761000000|2024-06-07 11:50:00|20609.21|20609.21|20613.78|20613.78|20613.9|20613.9|20608.84|20608.84|0
1717761300000|2024-06-07 11:55:00|20613.61|20613.61|20616.71|20616.71|20616.76|20616.76|20613.1|20613.1|0
1717761600000|2024-06-07 12:00:00|20616.8|20616.8|20618.52|20618.52|20620|20620|20616.16|20616.16|0
1717761900000|2024-06-07 12:05:00|20618.49|20618.49|20621.63|20621.63|20621.63|20621.63|20618.28|20618.28|0
1717762200000|2024-06-07 12:10:00|20621.68|20621.68|20622.09|20622.09|20623.78|20623.78|20621.67|20621.67|0
1717762500000|2024-06-07 12:15:00|20621.92|20621.92|20621.75|20621.75|20621.99|20621.99|20619.96|20619.96|0
1717762800000|2024-06-07 12:20:00|20621.39|20621.39|20628.75|20628.75|20628.83|20628.83|20621.1|20621.1|0
1717763100000|2024-06-07 12:25:00|20628.94|20628.94|20630.42|20630.42|20631.77|20631.77|20628.54|20628.54|0
1717763400000|2024-06-07 12:30:00|20630.73|20630.73|20569.98|20569.98|20632.47|20632.47|20569.98|20569.98|0
1717763700000|2024-06-07 12:35:00|20569.27|20569.27|20559.29|20559.29|20569.27|20569.27|20557.41|20557.41|0
1717764000000|2024-06-07 12:40:00|20559.18|20559.18|20522.52|20522.52|20559.24|20559.24|20522.29|20522.29|0
1717764300000|2024-06-07 12:45:00|20522.2|20522.2|20522.22|20522.22|20522.22|20522.22|20515.17|20515.17|0
1717764600000|2024-06-07 12:50:00|20522.01|20522.01|20520.77|20520.77|20529.85|20529.85|20520.77|20520.77|0
1717764900000|2024-06-07 12:55:00|20520|20520|20521.64|20521.64|20522.36|20522.36|20517.59|20517.59|0
1717765200000|2024-06-07 13:00:00|20521.69|20521.69|20531.72|20531.72|20531.81|20531.81|20519.74|20519.74|0
1717765500000|2024-06-07 13:05:00|20531.49|20531.49|20547.94|20547.94|20547.98|20547.98|20531.49|20531.49|0
1717765800000|2024-06-07 13:10:00|20547.88|20547.88|20548.8|20548.8|20549.07|20549.07|20546.49|20546.49|0
1717766100000|2024-06-07 13:15:00|20548.94|20548.94|20564.54|20564.54|20566.19|20566.19|20548.94|20548.94|0
1717766400000|2024-06-07 13:20:00|20564.39|20564.39|20562.72|20562.72|20565.44|20565.44|20561.82|20561.82|0
1717766700000|2024-06-07 13:25:00|20562.8|20562.8|20572.93|20572.93|20573.3|20573.3|20562.8|20562.8|0
1717767000000|2024-06-07 13:30:00|20573.13|20573.13|20562.06|20562.06|20573.19|20573.19|20561.76|20561.76|0
1717767300000|2024-06-07 13:35:00|20561.95|20561.95|20572.3|20572.3|20572.3|20572.3|20556.92|20556.92|0
1717767600000|2024-06-07 13:40:00|20572.48|20572.48|20595.46|20595.46|20595.46|20595.46|20571.19|20571.19|0
1717767900000|2024-06-07 13:45:00|20595.55|20595.55|20605.25|20605.25|20605.25|20605.25|20595.51|20595.51|0
1717768200000|2024-06-07 13:50:00|20605.37|20605.37|20604.96|20604.96|20612.81|20612.81|20604.96|20604.96|0
1717768500000|2024-06-07 13:55:00|20604.78|20604.78|20599.01|20599.01|20604.78|20604.78|20595.42|20595.42|0
1717768800000|2024-06-07 14:00:00|20599.16|20599.16|20596.56|20596.56|20604.1|20604.1|20596.56|20596.56|0
1717769100000|2024-06-07 14:05:00|20596.45|20596.45|20595.44|20595.44|20596.52|20596.52|20593.36|20593.36|0
1717769400000|2024-06-07 14:10:00|20595.17|20595.17|20592.3|20592.3|20598.3|20598.3|20592.3|20592.3|0
1717769700000|2024-06-07 14:15:00|20592.39|20592.39|20589.42|20589.42|20592.82|20592.82|20587.09|20587.09|0
1717770000000|2024-06-07 14:20:00|20589.54|20589.54|20591.99|20591.99|20592.71|20592.71|20589.54|20589.54|0
1717770300000|2024-06-07 14:25:00|20591.8|20591.8|20590.93|20590.93|20592.91|20592.91|20589.68|20589.68|0
1717770600000|2024-06-07 14:30:00|20590.88|20590.88|20583.11|20583.11|20591.3|20591.3|20582.44|20582.44|0
1717770900000|2024-06-07 14:35:00|20583.18|20583.18|20588.5|20588.5|20588.79|20588.79|20582.91|20582.91|0
1717771200000|2024-06-07 14:40:00|20588.72|20588.72|20592.79|20592.79|20593.68|20593.68|20588.66|20588.66|0
1717771500000|2024-06-07 14:45:00|20592.86|20592.86|20589.17|20589.17|20593.89|20593.89|20588.81|20588.81|0
1717771800000|2024-06-07 14:50:00|20588.98|20588.98|20572.51|20572.51|20588.98|20588.98|20572.51|20572.51|0
1717772100000|2024-06-07 14:55:00|20572.62|20572.62|20558.3|20558.3|20572.63|20572.63|20558.07|20558.07|0
1717772400000|2024-06-07 15:00:00|20558.26|20558.26|20561.01|20561.01|20561.01|20561.01|20553.95|20553.95|0
1717772700000|2024-06-07 15:05:00|20561.03|20561.03|20561.53|20561.53|20562.16|20562.16|20555.84|20555.84|0
1717773000000|2024-06-07 15:10:00|20561.48|20561.48|20569.73|20569.73|20569.73|20569.73|20561.19|20561.19|0
1717773300000|2024-06-07 15:15:00|20569.76|20569.76|20569.45|20569.45|20572.94|20572.94|20568.48|20568.48|0
1717773600000|2024-06-07 15:20:00|20569.65|20569.65|20566.7|20566.7|20571.16|20571.16|20564.29|20564.29|0
1717773900000|2024-06-07 15:25:00|20566.53|20566.53|20562.82|20562.82|20567.44|20567.44|20562.73|20562.73|0
1718003700000|2024-06-10 07:15:00|20462.06|20462.06|20476.14|20476.14|20477.6|20477.6|20462.06|20462.06|0
1718004000000|2024-06-10 07:20:00|20476.09|20476.09|20477.44|20477.44|20478.96|20478.96|20474.76|20474.76|0
1718004300000|2024-06-10 07:25:00|20477.48|20477.48|20486.09|20486.09|20486.09|20486.09|20476.85|20476.85|0
1718004600000|2024-06-10 07:30:00|20485.98|20485.98|20485.84|20485.84|20485.98|20485.98|20478.81|20478.81|0
1718004900000|2024-06-10 07:35:00|20485.86|20485.86|20472.78|20472.78|20485.86|20485.86|20472.65|20472.65|0
1718005200000|2024-06-10 07:40:00|20472.56|20472.56|20470.43|20470.43|20472.56|20472.56|20469.69|20469.69|0
1718005500000|2024-06-10 07:45:00|20470.28|20470.28|20470.85|20470.85|20471.61|20471.61|20466.52|20466.52|0
1718005800000|2024-06-10 07:50:00|20470.66|20470.66|20478.96|20478.96|20479.43|20479.43|20468.55|20468.55|0
1718006100000|2024-06-10 07:55:00|20478.85|20478.85|20478.21|20478.21|20479.74|20479.74|20477.68|20477.68|0
1718006400000|2024-06-10 08:00:00|20478.33|20478.33|20481.17|20481.17|20483.14|20483.14|20478.33|20478.33|0
1718006700000|2024-06-10 08:05:00|20481.01|20481.01|20477.56|20477.56|20481.95|20481.95|20477.47|20477.47|0
1718007000000|2024-06-10 08:10:00|20477.78|20477.78|20482.94|20482.94|20482.96|20482.96|20472.5|20472.5|0
1718007300000|2024-06-10 08:15:00|20483.17|20483.17|20486.54|20486.54|20487.65|20487.65|20483.17|20483.17|0
1718007600000|2024-06-10 08:20:00|20486.56|20486.56|20490.7|20490.7|20491.41|20491.41|20486.56|20486.56|0
1718007900000|2024-06-10 08:25:00|20490.62|20490.62|20485.88|20485.88|20490.71|20490.71|20485.61|20485.61|0
1718008200000|2024-06-10 08:30:00|20485.81|20485.81|20487.95|20487.95|20488.27|20488.27|20484.99|20484.99|0
1718008500000|2024-06-10 08:35:00|20488.11|20488.11|20488.24|20488.24|20488.89|20488.89|20486.74|20486.74|0
1718008800000|2024-06-10 08:40:00|20488.36|20488.36|20486.38|20486.38|20488.99|20488.99|20486.38|20486.38|0
1718009100000|2024-06-10 08:45:00|20486.33|20486.33|20479.33|20479.33|20486.65|20486.65|20479.31|20479.31|0
1718009400000|2024-06-10 08:50:00|20479.22|20479.22|20465.31|20465.31|20479.22|20479.22|20465.31|20465.31|0
1718009700000|2024-06-10 08:55:00|20465.27|20465.27|20458.27|20458.27|20465.3|20465.3|20458.27|20458.27|0
1718010000000|2024-06-10 09:00:00|20458.02|20458.02|20460.62|20460.62|20460.8|20460.8|20457.79|20457.79|0
1718010300000|2024-06-10 09:05:00|20460.29|20460.29|20461.96|20461.96|20462.24|20462.24|20460.19|20460.19|0
1718010600000|2024-06-10 09:10:00|20462.04|20462.04|20463.26|20463.26|20463.59|20463.59|20461.29|20461.29|0
1718010900000|2024-06-10 09:15:00|20463.05|20463.05|20461.26|20461.26|20464.58|20464.58|20460.94|20460.94|0
1718011200000|2024-06-10 09:20:00|20461.22|20461.22|20456.08|20456.08|20461.25|20461.25|20454.03|20454.03|0
1718011500000|2024-06-10 09:25:00|20456.16|20456.16|20452.19|20452.19|20456.35|20456.35|20452.04|20452.04|0
1718011800000|2024-06-10 09:30:00|20452.3|20452.3|20453.95|20453.95|20454.16|20454.16|20451.16|20451.16|0
1718012100000|2024-06-10 09:35:00|20454.06|20454.06|20450.73|20450.73|20454.37|20454.37|20450.46|20450.46|0
1718012400000|2024-06-10 09:40:00|20450.9|20450.9|20452.87|20452.87|20453.58|20453.58|20450.24|20450.24|0
1718012700000|2024-06-10 09:45:00|20452.82|20452.82|20450.37|20450.37|20452.86|20452.86|20449.93|20449.93|0
1718013000000|2024-06-10 09:50:00|20450.6|20450.6|20451.07|20451.07|20452.72|20452.72|20450.6|20450.6|0
1718013300000|2024-06-10 09:55:00|20451.01|20451.01|20449.52|20449.52|20451.01|20451.01|20448.81|20448.81|0
1718013600000|2024-06-10 10:00:00|20449.35|20449.35|20451.24|20451.24|20451.48|20451.48|20449.16|20449.16|0
1718013900000|2024-06-10 10:05:00|20451.82|20451.82|20463.81|20463.81|20463.81|20463.81|20451.44|20451.44|0
1718014200000|2024-06-10 10:10:00|20463.89|20463.89|20463.93|20463.93|20464.53|20464.53|20462.36|20462.36|0
1718014500000|2024-06-10 10:15:00|20464.07|20464.07|20469.73|20469.73|20469.73|20469.73|20463.77|20463.77|0
1718014800000|2024-06-10 10:20:00|20469.98|20469.98|20470.87|20470.87|20470.87|20470.87|20469.46|20469.46|0
1718015100000|2024-06-10 10:25:00|20470.95|20470.95|20473.64|20473.64|20473.65|20473.65|20470.51|20470.51|0
1718015400000|2024-06-10 10:30:00|20473.79|20473.79|20481.84|20481.84|20481.9|20481.9|20473.79|20473.79|0
1718015700000|2024-06-10 10:35:00|20481.74|20481.74|20483.79|20483.79|20485.46|20485.46|20481.74|20481.74|0
1718016000000|2024-06-10 10:40:00|20483.92|20483.92|20482.72|20482.72|20484.28|20484.28|20481.67|20481.67|0
1718016300000|2024-06-10 10:45:00|20482.65|20482.65|20488.85|20488.85|20489.07|20489.07|20482.47|20482.47|0
1718016600000|2024-06-10 10:50:00|20488.76|20488.76|20487.86|20487.86|20488.9|20488.9|20487.73|20487.73|0
1718016900000|2024-06-10 10:55:00|20488.11|20488.11|20486.94|20486.94|20489.03|20489.03|20486.83|20486.83|0
1718017200000|2024-06-10 11:00:00|20487.2|20487.2|20487.12|20487.12|20488.2|20488.2|20486.6|20486.6|0
1718017500000|2024-06-10 11:05:00|20487.03|20487.03|20482.16|20482.16|20487.03|20487.03|20482.09|20482.09|0
1718017800000|2024-06-10 11:10:00|20482.04|20482.04|20481.89|20481.89|20482.46|20482.46|20479.2|20479.2|0
1718018100000|2024-06-10 11:15:00|20481.76|20481.76|20486.19|20486.19|20486.29|20486.29|20481.76|20481.76|0
1718018400000|2024-06-10 11:20:00|20486.31|20486.31|20484.78|20484.78|20486.8|20486.8|20484.32|20484.32|0
1718018700000|2024-06-10 11:25:00|20484.71|20484.71|20485.49|20485.49|20486.09|20486.09|20484.29|20484.29|0
1718019000000|2024-06-10 11:30:00|20485.4|20485.4|20487.02|20487.02|20490.91|20490.91|20485.2|20485.2|0
1718019300000|2024-06-10 11:35:00|20486.95|20486.95|20485.68|20485.68|20486.95|20486.95|20485.13|20485.13|0
1718019600000|2024-06-10 11:40:00|20485.89|20485.89|20486.36|20486.36|20486.36|20486.36|20484.95|20484.95|0
1718019900000|2024-06-10 11:45:00|20486.41|20486.41|20488.36|20488.36|20488.36|20488.36|20484.65|20484.65|0
1718020200000|2024-06-10 11:50:00|20488.44|20488.44|20487.17|20487.17|20488.44|20488.44|20485.36|20485.36|0
1718020500000|2024-06-10 11:55:00|20487.02|20487.02|20486.82|20486.82|20487.41|20487.41|20486.14|20486.14|0
1718020800000|2024-06-10 12:00:00|20487.01|20487.01|20489.21|20489.21|20489.21|20489.21|20486.06|20486.06|0
1718021100000|2024-06-10 12:05:00|20489.26|20489.26|20491.76|20491.76|20491.99|20491.99|20489.26|20489.26|0
1718021400000|2024-06-10 12:10:00|20492.37|20492.37|20495.09|20495.09|20495.48|20495.48|20491.51|20491.51|0
1718021700000|2024-06-10 12:15:00|20494.99|20494.99|20494.12|20494.12|20495.81|20495.81|20492.85|20492.85|0
1718022000000|2024-06-10 12:20:00|20493.93|20493.93|20494.7|20494.7|20495.83|20495.83|20493.74|20493.74|0
1718022300000|2024-06-10 12:25:00|20494.93|20494.93|20493.05|20493.05|20496.14|20496.14|20492.63|20492.63|0
1718022600000|2024-06-10 12:30:00|20493.16|20493.16|20488.22|20488.22|20493.87|20493.87|20486.86|20486.86|0
1718022900000|2024-06-10 12:35:00|20488.1|20488.1|20487.68|20487.68|20489.45|20489.45|20487.13|20487.13|0
1718023200000|2024-06-10 12:40:00|20487.62|20487.62|20482.61|20482.61|20487.62|20487.62|20482.47|20482.47|0
1718023500000|2024-06-10 12:45:00|20482.58|20482.58|20482.14|20482.14|20482.68|20482.68|20479.97|20479.97|0
1718023800000|2024-06-10 12:50:00|20482.03|20482.03|20482.16|20482.16|20483.54|20483.54|20481.6|20481.6|0
1718024100000|2024-06-10 12:55:00|20482.02|20482.02|20474.89|20474.89|20482.11|20482.11|20474.83|20474.83|0
1718024400000|2024-06-10 13:00:00|20474.95|20474.95|20476.73|20476.73|20477.88|20477.88|20474.25|20474.25|0
1718024700000|2024-06-10 13:05:00|20476.61|20476.61|20476.14|20476.14|20477.55|20477.55|20476.03|20476.03|0
1718025000000|2024-06-10 13:10:00|20475.99|20475.99|20470.64|20470.64|20476.1|20476.1|20470.57|20470.57|0
1718025300000|2024-06-10 13:15:00|20470.56|20470.56|20466.04|20466.04|20472.03|20472.03|20465.53|20465.53|0
1718025600000|2024-06-10 13:20:00|20466.34|20466.34|20464.73|20464.73|20466.34|20466.34|20463.72|20463.72|0
1718025900000|2024-06-10 13:25:00|20464.56|20464.56|20461.75|20461.75|20465.36|20465.36|20461.6|20461.6|0
1718026200000|2024-06-10 13:30:00|20461.66|20461.66|20442.24|20442.24|20461.88|20461.88|20442.21|20442.21|0
1718026500000|2024-06-10 13:35:00|20442.13|20442.13|20444.95|20444.95|20447.27|20447.27|20441.82|20441.82|0
1718026800000|2024-06-10 13:40:00|20444.72|20444.72|20443.93|20443.93|20445.23|20445.23|20441.43|20441.43|0
1718027100000|2024-06-10 13:45:00|20443.91|20443.91|20451.74|20451.74|20451.74|20451.74|20442.89|20442.89|0
1718027400000|2024-06-10 13:50:00|20451.93|20451.93|20453.78|20453.78|20455.56|20455.56|20451.93|20451.93|0
1718027700000|2024-06-10 13:55:00|20453.93|20453.93|20463.31|20463.31|20464.23|20464.23|20453.93|20453.93|0
1718028000000|2024-06-10 14:00:00|20463.5|20463.5|20463.55|20463.55|20465.79|20465.79|20463.31|20463.31|0
1718028300000|2024-06-10 14:05:00|20463.69|20463.69|20457.23|20457.23|20463.78|20463.78|20457.12|20457.12|0
1718028600000|2024-06-10 14:10:00|20457.16|20457.16|20456.86|20456.86|20458.52|20458.52|20455.14|20455.14|0
1718028900000|2024-06-10 14:15:00|20456.77|20456.77|20457.61|20457.61|20459.79|20459.79|20456.45|20456.45|0
1718029200000|2024-06-10 14:20:00|20457.57|20457.57|20461.78|20461.78|20463.2|20463.2|20457.57|20457.57|0
1718029500000|2024-06-10 14:25:00|20461.66|20461.66|20462.27|20462.27|20463.25|20463.25|20461.49|20461.49|0
1718029800000|2024-06-10 14:30:00|20462.21|20462.21|20463.91|20463.91|20464.04|20464.04|20460.83|20460.83|0
1718030100000|2024-06-10 14:35:00|20464.11|20464.11|20464.41|20464.41|20465.73|20465.73|20463.67|20463.67|0
1718030400000|2024-06-10 14:40:00|20464.48|20464.48|20464.81|20464.81|20465.37|20465.37|20463.49|20463.49|0
1718030700000|2024-06-10 14:45:00|20464.85|20464.85|20463.53|20463.53|20465.53|20465.53|20463.45|20463.45|0
1718031000000|2024-06-10 14:50:00|20463.42|20463.42|20462.58|20462.58|20463.46|20463.46|20460.15|20460.15|0
1718031300000|2024-06-10 14:55:00|20462.52|20462.52|20449.29|20449.29|20462.59|20462.59|20449.11|20449.11|0
1718031600000|2024-06-10 15:00:00|20449.1|20449.1|20453.05|20453.05|20453.17|20453.17|20448.74|20448.74|0
1718031900000|2024-06-10 15:05:00|20453.01|20453.01|20461.95|20461.95|20462.4|20462.4|20453.01|20453.01|0
1718032200000|2024-06-10 15:10:00|20462|20462|20460.84|20460.84|20464.13|20464.13|20460.79|20460.79|0
1718032500000|2024-06-10 15:15:00|20460.77|20460.77|20463.91|20463.91|20464.92|20464.92|20460.77|20460.77|0
1718032800000|2024-06-10 15:20:00|20463.81|20463.81|20464.23|20464.23|20466.16|20466.16|20463.25|20463.25|0
1718033100000|2024-06-10 15:25:00|20464.21|20464.21|20466.57|20466.57|20467.85|20467.85|20464.06|20464.06|0
1718090100000|2024-06-11 07:15:00|20506.14|20506.14|20515.78|20515.78|20515.78|20515.78|20502.27|20502.27|0
1718090400000|2024-06-11 07:20:00|20515.68|20515.68|20516.11|20516.11|20516.73|20516.73|20510.59|20510.59|0
1718090700000|2024-06-11 07:25:00|20516.88|20516.88|20521.96|20521.96|20522.87|20522.87|20514.9|20514.9|0
1718091000000|2024-06-11 07:30:00|20521.84|20521.84|20523.23|20523.23|20524.4|20524.4|20519.2|20519.2|0
1718091300000|2024-06-11 07:35:00|20523.15|20523.15|20519.72|20519.72|20523.19|20523.19|20519.72|20519.72|0
1718091600000|2024-06-11 07:40:00|20519.57|20519.57|20514.36|20514.36|20519.57|20519.57|20513.64|20513.64|0
1718091900000|2024-06-11 07:45:00|20514.41|20514.41|20510.79|20510.79|20515.37|20515.37|20509.13|20509.13|0
1718092200000|2024-06-11 07:50:00|20510.74|20510.74|20510.7|20510.7|20512.03|20512.03|20509.75|20509.75|0
1718092500000|2024-06-11 07:55:00|20510.46|20510.46|20513.2|20513.2|20513.7|20513.7|20509.02|20509.02|0
1718092800000|2024-06-11 08:00:00|20513.13|20513.13|20514.22|20514.22|20514.66|20514.66|20510.44|20510.44|0
1718093100000|2024-06-11 08:05:00|20514.16|20514.16|20513.5|20513.5|20516.81|20516.81|20513.42|20513.42|0
1718093400000|2024-06-11 08:10:00|20513.79|20513.79|20522.67|20522.67|20523.04|20523.04|20513.26|20513.26|0
1718093700000|2024-06-11 08:15:00|20522.78|20522.78|20521.74|20521.74|20523.56|20523.56|20521.44|20521.44|0
1718094000000|2024-06-11 08:20:00|20521.62|20521.62|20511.92|20511.92|20522.09|20522.09|20511.92|20511.92|0
1718094300000|2024-06-11 08:25:00|20512.1|20512.1|20508.89|20508.89|20512.34|20512.34|20507.31|20507.31|0
1718094600000|2024-06-11 08:30:00|20508.85|20508.85|20507.46|20507.46|20509.74|20509.74|20507.29|20507.29|0
1718094900000|2024-06-11 08:35:00|20507.07|20507.07|20508.99|20508.99|20510.11|20510.11|20506.69|20506.69|0
1718095200000|2024-06-11 08:40:00|20509.04|20509.04|20502.39|20502.39|20509.04|20509.04|20502.35|20502.35|0
1718095500000|2024-06-11 08:45:00|20502.25|20502.25|20483.73|20483.73|20502.25|20502.25|20483.42|20483.42|0
1718095800000|2024-06-11 08:50:00|20483.58|20483.58|20487.42|20487.42|20487.92|20487.92|20482.96|20482.96|0
1718096100000|2024-06-11 08:55:00|20487.66|20487.66|20484.88|20484.88|20487.78|20487.78|20484.24|20484.24|0
1718096400000|2024-06-11 09:00:00|20484.49|20484.49|20481.23|20481.23|20484.59|20484.59|20481.23|20481.23|0
1718096700000|2024-06-11 09:05:00|20481.39|20481.39|20474.87|20474.87|20481.99|20481.99|20474.87|20474.87|0
1718097000000|2024-06-11 09:10:00|20474.93|20474.93|20461.19|20461.19|20474.93|20474.93|20461.15|20461.15|0
1718097300000|2024-06-11 09:15:00|20461.05|20461.05|20448.92|20448.92|20461.53|20461.53|20448.92|20448.92|0
1718097600000|2024-06-11 09:20:00|20448.88|20448.88|20445.54|20445.54|20449.27|20449.27|20445.03|20445.03|0
1718097900000|2024-06-11 09:25:00|20445.71|20445.71|20445.27|20445.27|20446.66|20446.66|20445.02|20445.02|0
1718098200000|2024-06-11 09:30:00|20444.99|20444.99|20439.62|20439.62|20445.49|20445.49|20439.49|20439.49|0
1718098500000|2024-06-11 09:35:00|20439.72|20439.72|20436.38|20436.38|20439.97|20439.97|20436.37|20436.37|0
1718098800000|2024-06-11 09:40:00|20436.43|20436.43|20413.16|20413.16|20436.43|20436.43|20412.48|20412.48|0
1718099100000|2024-06-11 09:45:00|20412.96|20412.96|20405.69|20405.69|20412.96|20412.96|20404.07|20404.07|0
1718099400000|2024-06-11 09:50:00|20405.83|20405.83|20399.83|20399.83|20410.06|20410.06|20399.5|20399.5|0
1718099700000|2024-06-11 09:55:00|20399.61|20399.61|20388.59|20388.59|20399.75|20399.75|20388.59|20388.59|0
1718100000000|2024-06-11 10:00:00|20388.3|20388.3|20381.37|20381.37|20388.3|20388.3|20370.51|20370.51|0
1718100300000|2024-06-11 10:05:00|20381.54|20381.54|20380.85|20380.85|20384.94|20384.94|20380.37|20380.37|0
1718100600000|2024-06-11 10:10:00|20380.77|20380.77|20381.37|20381.37|20381.82|20381.82|20380.26|20380.26|0
1718100900000|2024-06-11 10:15:00|20381.45|20381.45|20388.09|20388.09|20389.17|20389.17|20381.45|20381.45|0
1718101200000|2024-06-11 10:20:00|20387.98|20387.98|20384.68|20384.68|20388.87|20388.87|20384.68|20384.68|0
1718101500000|2024-06-11 10:25:00|20384.75|20384.75|20384.67|20384.67|20384.96|20384.96|20382.91|20382.91|0
1718101800000|2024-06-11 10:30:00|20384.82|20384.82|20387.7|20387.7|20387.79|20387.79|20383.46|20383.46|0
1718102100000|2024-06-11 10:35:00|20387.94|20387.94|20398.78|20398.78|20399.02|20399.02|20387.94|20387.94|0
1718102400000|2024-06-11 10:40:00|20398.87|20398.87|20397.74|20397.74|20401.36|20401.36|20397.74|20397.74|0
1718102700000|2024-06-11 10:45:00|20397.8|20397.8|20395|20395|20399.37|20399.37|20395|20395|0
1718103000000|2024-06-11 10:50:00|20395.07|20395.07|20396.34|20396.34|20397.59|20397.59|20394.87|20394.87|0
1718103300000|2024-06-11 10:55:00|20396.41|20396.41|20398.3|20398.3|20398.31|20398.31|20395.5|20395.5|0
1718103600000|2024-06-11 11:00:00|20398.13|20398.13|20392.3|20392.3|20399.35|20399.35|20392.09|20392.09|0
1718103900000|2024-06-11 11:05:00|20392.4|20392.4|20376.39|20376.39|20392.4|20392.4|20376.39|20376.39|0
1718104200000|2024-06-11 11:10:00|20376.24|20376.24|20376.53|20376.53|20377.42|20377.42|20376.18|20376.18|0
1718104500000|2024-06-11 11:15:00|20376.35|20376.35|20370.39|20370.39|20376.44|20376.44|20369.41|20369.41|0
1718104800000|2024-06-11 11:20:00|20370.17|20370.17|20368.4|20368.4|20370.22|20370.22|20366.9|20366.9|0
1718105100000|2024-06-11 11:25:00|20368.08|20368.08|20368.61|20368.61|20368.85|20368.85|20366.09|20366.09|0
1718105400000|2024-06-11 11:30:00|20368.42|20368.42|20362.08|20362.08|20368.42|20368.42|20362.08|20362.08|0
1718105700000|2024-06-11 11:35:00|20362.14|20362.14|20360.46|20360.46|20363.46|20363.46|20360.21|20360.21|0
1718106000000|2024-06-11 11:40:00|20360.55|20360.55|20361.97|20361.97|20362.57|20362.57|20357.92|20357.92|0
1718106300000|2024-06-11 11:45:00|20362.02|20362.02|20363.09|20363.09|20363.75|20363.75|20361.47|20361.47|0
1718106600000|2024-06-11 11:50:00|20363.02|20363.02|20366.52|20366.52|20366.52|20366.52|20362.7|20362.7|0
1718106900000|2024-06-11 11:55:00|20366.42|20366.42|20371.21|20371.21|20372.2|20372.2|20366.08|20366.08|0
1718107200000|2024-06-11 12:00:00|20371.29|20371.29|20372.7|20372.7|20373.54|20373.54|20370.12|20370.12|0
1718107500000|2024-06-11 12:05:00|20372.72|20372.72|20371.27|20371.27|20373.03|20373.03|20370.42|20370.42|0
1718107800000|2024-06-11 12:10:00|20371.36|20371.36|20364.9|20364.9|20371.57|20371.57|20361.98|20361.98|0
1718108100000|2024-06-11 12:15:00|20364.96|20364.96|20359.8|20359.8|20365.47|20365.47|20359.34|20359.34|0
1718108400000|2024-06-11 12:20:00|20359.97|20359.97|20355.69|20355.69|20359.97|20359.97|20355.69|20355.69|0
1718108700000|2024-06-11 12:25:00|20355.8|20355.8|20347.11|20347.11|20355.8|20355.8|20346.39|20346.39|0
1718109000000|2024-06-11 12:30:00|20347.07|20347.07|20342.99|20342.99|20349.11|20349.11|20342.99|20342.99|0
1718109300000|2024-06-11 12:35:00|20342.83|20342.83|20340.95|20340.95|20344.48|20344.48|20340.17|20340.17|0
1718109600000|2024-06-11 12:40:00|20341.11|20341.11|20343.47|20343.47|20344.16|20344.16|20340.05|20340.05|0
1718109900000|2024-06-11 12:45:00|20343.41|20343.41|20340.16|20340.16|20343.49|20343.49|20338.13|20338.13|0
1718110200000|2024-06-11 12:50:00|20340.1|20340.1|20325.42|20325.42|20340.1|20340.1|20325.42|20325.42|0
1718110500000|2024-06-11 12:55:00|20325.2|20325.2|20327.89|20327.89|20327.89|20327.89|20324.72|20324.72|0
1718110800000|2024-06-11 13:00:00|20327.81|20327.81|20332.22|20332.22|20332.51|20332.51|20326.6|20326.6|0
1718111100000|2024-06-11 13:05:00|20332.26|20332.26|20333.42|20333.42|20334.03|20334.03|20331.7|20331.7|0
1718111400000|2024-06-11 13:10:00|20333.3|20333.3|20336.85|20336.85|20337.93|20337.93|20332.84|20332.84|0
1718111700000|2024-06-11 13:15:00|20337.02|20337.02|20340.24|20340.24|20340.6|20340.6|20337.02|20337.02|0
1718112000000|2024-06-11 13:20:00|20340.54|20340.54|20342.04|20342.04|20342.56|20342.56|20340.54|20340.54|0
1718112300000|2024-06-11 13:25:00|20342.17|20342.17|20334.51|20334.51|20342.4|20342.4|20334.47|20334.47|0
1718112600000|2024-06-11 13:30:00|20334.49|20334.49|20327.33|20327.33|20334.61|20334.61|20326.49|20326.49|0
1718112900000|2024-06-11 13:35:00|20327.5|20327.5|20312.75|20312.75|20327.66|20327.66|20310.28|20310.28|0
1718113200000|2024-06-11 13:40:00|20312.7|20312.7|20307.49|20307.49|20312.7|20312.7|20307.26|20307.26|0
1718113500000|2024-06-11 13:45:00|20307.36|20307.36|20279.31|20279.31|20307.36|20307.36|20276.26|20276.26|0
1718113800000|2024-06-11 13:50:00|20279.18|20279.18|20296.62|20296.62|20296.99|20296.99|20278.04|20278.04|0
1718114100000|2024-06-11 13:55:00|20296.49|20296.49|20300.49|20300.49|20300.49|20300.49|20295.27|20295.27|0
1718114400000|2024-06-11 14:00:00|20300.63|20300.63|20290.32|20290.32|20304.93|20304.93|20290.01|20290.01|0
1718114700000|2024-06-11 14:05:00|20290.37|20290.37|20298.97|20298.97|20298.97|20298.97|20290.31|20290.31|0
1718115000000|2024-06-11 14:10:00|20298.87|20298.87|20310.95|20310.95|20311.44|20311.44|20298.87|20298.87|0
1718115300000|2024-06-11 14:15:00|20310.97|20310.97|20308.78|20308.78|20315.55|20315.55|20308.68|20308.68|0
1718115600000|2024-06-11 14:20:00|20308.68|20308.68|20303.38|20303.38|20308.94|20308.94|20302.85|20302.85|0
1718115900000|2024-06-11 14:25:00|20303.42|20303.42|20297.84|20297.84|20303.76|20303.76|20297.66|20297.66|0
1718116200000|2024-06-11 14:30:00|20297.74|20297.74|20302.18|20302.18|20302.18|20302.18|20293.84|20293.84|0
1718116500000|2024-06-11 14:35:00|20301.99|20301.99|20305.78|20305.78|20306.84|20306.84|20301.99|20301.99|0
1718116800000|2024-06-11 14:40:00|20305.88|20305.88|20317.68|20317.68|20318.51|20318.51|20304.54|20304.54|0
1718117100000|2024-06-11 14:45:00|20317.63|20317.63|20310.43|20310.43|20318.53|20318.53|20306.23|20306.23|0
1718117400000|2024-06-11 14:50:00|20310.53|20310.53|20315.52|20315.52|20316.13|20316.13|20310.53|20310.53|0
1718117700000|2024-06-11 14:55:00|20315.42|20315.42|20314.58|20314.58|20316.46|20316.46|20314.18|20314.18|0
1718118000000|2024-06-11 15:00:00|20314.67|20314.67|20321.27|20321.27|20322.58|20322.58|20314.67|20314.67|0
1718118300000|2024-06-11 15:05:00|20321.36|20321.36|20316.19|20316.19|20321.36|20321.36|20315.27|20315.27|0
1718118600000|2024-06-11 15:10:00|20315.97|20315.97|20299.63|20299.63|20318.48|20318.48|20299.63|20299.63|0
1718118900000|2024-06-11 15:15:00|20299.57|20299.57|20292.83|20292.83|20299.58|20299.58|20292.65|20292.65|0
1718119200000|2024-06-11 15:20:00|20292.66|20292.66|20291.88|20291.88|20294.14|20294.14|20291.3|20291.3|0
1718119500000|2024-06-11 15:25:00|20291.74|20291.74|20291.47|20291.47|20293.28|20293.28|20290.95|20290.95|0
1718176500000|2024-06-12 07:15:00|20323.34|20323.34|20332.86|20332.86|20333.1|20333.1|20322.85|20322.85|0
1718176800000|2024-06-12 07:20:00|20333.52|20333.52|20333.8|20333.8|20339.45|20339.45|20333.2|20333.2|0
1718177100000|2024-06-12 07:25:00|20333.52|20333.52|20337.99|20337.99|20337.99|20337.99|20331.26|20331.26|0
1718177400000|2024-06-12 07:30:00|20337.9|20337.9|20345.23|20345.23|20347.56|20347.56|20337.9|20337.9|0
1718177700000|2024-06-12 07:35:00|20345.13|20345.13|20352.75|20352.75|20352.75|20352.75|20344.6|20344.6|0
1718178000000|2024-06-12 07:40:00|20352.9|20352.9|20352.87|20352.87|20353.76|20353.76|20352.19|20352.19|0
1718178300000|2024-06-12 07:45:00|20352.95|20352.95|20347.34|20347.34|20354.28|20354.28|20346.03|20346.03|0
1718178600000|2024-06-12 07:50:00|20347.19|20347.19|20349.58|20349.58|20349.87|20349.87|20345.5|20345.5|0
1718178900000|2024-06-12 07:55:00|20349.78|20349.78|20347.01|20347.01|20353.41|20353.41|20346.93|20346.93|0
1718179200000|2024-06-12 08:00:00|20347.15|20347.15|20352.87|20352.87|20354.04|20354.04|20347.11|20347.11|0
1718179500000|2024-06-12 08:05:00|20352.43|20352.43|20353|20353|20353.7|20353.7|20351.25|20351.25|0
1718179800000|2024-06-12 08:10:00|20353.14|20353.14|20357.85|20357.85|20358.9|20358.9|20353|20353|0
1718180100000|2024-06-12 08:15:00|20358.08|20358.08|20361.35|20361.35|20362.08|20362.08|20357.51|20357.51|0
1718180400000|2024-06-12 08:20:00|20361.27|20361.27|20360.8|20360.8|20361.38|20361.38|20357.91|20357.91|0
1718180700000|2024-06-12 08:25:00|20360.88|20360.88|20337.8|20337.8|20360.88|20360.88|20337.8|20337.8|0
1718181000000|2024-06-12 08:30:00|20337.75|20337.75|20337|20337|20337.75|20337.75|20334.1|20334.1|0
1718181300000|2024-06-12 08:35:00|20336.71|20336.71|20338.42|20338.42|20338.95|20338.95|20336|20336|0
1718181600000|2024-06-12 08:40:00|20338.24|20338.24|20336.62|20336.62|20339.64|20339.64|20336.32|20336.32|0
1718181900000|2024-06-12 08:45:00|20336.44|20336.44|20328.45|20328.45|20336.74|20336.74|20327.07|20327.07|0
1718182200000|2024-06-12 08:50:00|20328.53|20328.53|20325.91|20325.91|20329.2|20329.2|20324.48|20324.48|0
1718182500000|2024-06-12 08:55:00|20325.94|20325.94|20324.15|20324.15|20327.86|20327.86|20323.87|20323.87|0
1718182800000|2024-06-12 09:00:00|20324.05|20324.05|20321.61|20321.61|20324.05|20324.05|20321.05|20321.05|0
1718183100000|2024-06-12 09:05:00|20321.56|20321.56|20300.71|20300.71|20321.56|20321.56|20300.71|20300.71|0
1718183400000|2024-06-12 09:10:00|20300.63|20300.63|20287.29|20287.29|20300.63|20300.63|20287.02|20287.02|0
1718183700000|2024-06-12 09:15:00|20287.4|20287.4|20279.59|20279.59|20287.4|20287.4|20279.5|20279.5|0
1718184000000|2024-06-12 09:20:00|20279.72|20279.72|20277.78|20277.78|20279.72|20279.72|20276.09|20276.09|0
1718184300000|2024-06-12 09:25:00|20277.58|20277.58|20274.87|20274.87|20277.8|20277.8|20273.04|20273.04|0
1718184600000|2024-06-12 09:30:00|20274.76|20274.76|20273.94|20273.94|20275.93|20275.93|20273.34|20273.34|0
1718184900000|2024-06-12 09:35:00|20273.79|20273.79|20274.11|20274.11|20274.63|20274.63|20271.33|20271.33|0
1718185200000|2024-06-12 09:40:00|20274|20274|20279.3|20279.3|20280.34|20280.34|20273.69|20273.69|0
1718185500000|2024-06-12 09:45:00|20279.34|20279.34|20281.14|20281.14|20281.39|20281.39|20276.89|20276.89|0
1718185800000|2024-06-12 09:50:00|20281.18|20281.18|20282.5|20282.5|20283.37|20283.37|20281.11|20281.11|0
1718186100000|2024-06-12 09:55:00|20282.42|20282.42|20280.3|20280.3|20282.73|20282.73|20279.87|20279.87|0
1718186400000|2024-06-12 10:00:00|20280.39|20280.39|20279.76|20279.76|20281.77|20281.77|20279.74|20279.74|0
1718186700000|2024-06-12 10:05:00|20279.8|20279.8|20280.18|20280.18|20280.32|20280.32|20276.2|20276.2|0
1718187000000|2024-06-12 10:10:00|20280.15|20280.15|20278.85|20278.85|20281.6|20281.6|20278.28|20278.28|0
1718187300000|2024-06-12 10:15:00|20279.05|20279.05|20280.72|20280.72|20280.72|20280.72|20275.37|20275.37|0
1718187600000|2024-06-12 10:20:00|20280.84|20280.84|20282.21|20282.21|20282.25|20282.25|20280.69|20280.69|0
1718187900000|2024-06-12 10:25:00|20281.82|20281.82|20287.64|20287.64|20287.67|20287.67|20281.26|20281.26|0
1718188200000|2024-06-12 10:30:00|20287.72|20287.72|20289.55|20289.55|20289.93|20289.93|20287.14|20287.14|0
1718188500000|2024-06-12 10:35:00|20289.48|20289.48|20293.21|20293.21|20294.03|20294.03|20289.38|20289.38|0
1718188800000|2024-06-12 10:40:00|20293.04|20293.04|20291.46|20291.46|20294.26|20294.26|20290.77|20290.77|0
1718189100000|2024-06-12 10:45:00|20291.42|20291.42|20290.85|20290.85|20292.33|20292.33|20290.07|20290.07|0
1718189400000|2024-06-12 10:50:00|20290.97|20290.97|20293.04|20293.04|20293.24|20293.24|20290.53|20290.53|0
1718189700000|2024-06-12 10:55:00|20293.09|20293.09|20291.72|20291.72|20293.14|20293.14|20290.87|20290.87|0
1718190000000|2024-06-12 11:00:00|20291.77|20291.77|20292.42|20292.42|20294.93|20294.93|20291.77|20291.77|0
1718190300000|2024-06-12 11:05:00|20292.26|20292.26|20290.59|20290.59|20292.82|20292.82|20290.11|20290.11|0
1718190600000|2024-06-12 11:10:00|20290.34|20290.34|20292.75|20292.75|20293.2|20293.2|20290.2|20290.2|0
1718190900000|2024-06-12 11:15:00|20292.82|20292.82|20292.32|20292.32|20293.41|20293.41|20292.03|20292.03|0
1718191200000|2024-06-12 11:20:00|20292.13|20292.13|20293.71|20293.71|20293.71|20293.71|20291.83|20291.83|0
1718191500000|2024-06-12 11:25:00|20293.81|20293.81|20294.66|20294.66|20295.83|20295.83|20293.81|20293.81|0
1718191800000|2024-06-12 11:30:00|20294.57|20294.57|20294.9|20294.9|20296.25|20296.25|20293.73|20293.73|0
1718192100000|2024-06-12 11:35:00|20294.79|20294.79|20297.53|20297.53|20297.84|20297.84|20294.67|20294.67|0
1718192400000|2024-06-12 11:40:00|20297.45|20297.45|20303.41|20303.41|20303.6|20303.6|20297.35|20297.35|0
1718192700000|2024-06-12 11:45:00|20303.53|20303.53|20310.74|20310.74|20310.74|20310.74|20303.41|20303.41|0
1718193000000|2024-06-12 11:50:00|20310.65|20310.65|20316.04|20316.04|20316.1|20316.1|20310.47|20310.47|0
1718193300000|2024-06-12 11:55:00|20316.16|20316.16|20317.04|20317.04|20317.81|20317.81|20315.89|20315.89|0
1718193600000|2024-06-12 12:00:00|20316.93|20316.93|20318.27|20318.27|20318.28|20318.28|20316.32|20316.32|0
1718193900000|2024-06-12 12:05:00|20318.74|20318.74|20319.97|20319.97|20320.66|20320.66|20318.26|20318.26|0
1718194200000|2024-06-12 12:10:00|20320.05|20320.05|20321.95|20321.95|20322.05|20322.05|20319.16|20319.16|0
1718194500000|2024-06-12 12:15:00|20322.18|20322.18|20320.5|20320.5|20324.46|20324.46|20320.5|20320.5|0
1718194800000|2024-06-12 12:20:00|20320.42|20320.42|20308.37|20308.37|20320.94|20320.94|20308.17|20308.17|0
1718195100000|2024-06-12 12:25:00|20308.13|20308.13|20300.96|20300.96|20308.17|20308.17|20300.96|20300.96|0
1718195400000|2024-06-12 12:30:00|20301.08|20301.08|20432.33|20432.33|20442.37|20442.37|20300.64|20300.64|0
1718195700000|2024-06-12 12:35:00|20432.24|20432.24|20443.05|20443.05|20443.73|20443.73|20423.99|20423.99|0
1718196000000|2024-06-12 12:40:00|20442.91|20442.91|20425.56|20425.56|20443.23|20443.23|20425.22|20425.22|0
1718196300000|2024-06-12 12:45:00|20425.73|20425.73|20444.32|20444.32|20444.32|20444.32|20425.73|20425.73|0
1718196600000|2024-06-12 12:50:00|20444.47|20444.47|20453.5|20453.5|20453.5|20453.5|20443.75|20443.75|0
1718196900000|2024-06-12 12:55:00|20454.07|20454.07|20467.64|20467.64|20468.66|20468.66|20454.07|20454.07|0
1718197200000|2024-06-12 13:00:00|20467.47|20467.47|20469.37|20469.37|20469.37|20469.37|20466.01|20466.01|0
1718197500000|2024-06-12 13:05:00|20469.32|20469.32|20472.93|20472.93|20475.61|20475.61|20468.63|20468.63|0
1718197800000|2024-06-12 13:10:00|20472.88|20472.88|20472.29|20472.29|20476.03|20476.03|20470.99|20470.99|0
1718198100000|2024-06-12 13:15:00|20472.1|20472.1|20469.33|20469.33|20477.91|20477.91|20469.32|20469.32|0
1718198400000|2024-06-12 13:20:00|20469.2|20469.2|20468.1|20468.1|20470.67|20470.67|20466.91|20466.91|0
1718198700000|2024-06-12 13:25:00|20468.02|20468.02|20453.45|20453.45|20468.02|20468.02|20453.02|20453.02|0
1718199000000|2024-06-12 13:30:00|20453.58|20453.58|20469.28|20469.28|20469.28|20469.28|20449.36|20449.36|0
1718199300000|2024-06-12 13:35:00|20469.36|20469.36|20477.01|20477.01|20477.46|20477.46|20468.53|20468.53|0
1718199600000|2024-06-12 13:40:00|20477.06|20477.06|20492.78|20492.78|20492.78|20492.78|20477.01|20477.01|0
1718199900000|2024-06-12 13:45:00|20493.05|20493.05|20495.59|20495.59|20497.11|20497.11|20493.05|20493.05|0
1718200200000|2024-06-12 13:50:00|20495.78|20495.78|20492.68|20492.68|20503.85|20503.85|20492.56|20492.56|0
1718200500000|2024-06-12 13:55:00|20493.18|20493.18|20493.86|20493.86|20494.95|20494.95|20492.45|20492.45|0
1718200800000|2024-06-12 14:00:00|20493.91|20493.91|20492.74|20492.74|20493.91|20493.91|20489.6|20489.6|0
1718201100000|2024-06-12 14:05:00|20493.02|20493.02|20490.13|20490.13|20493.9|20493.9|20489.72|20489.72|0
1718201400000|2024-06-12 14:10:00|20490.32|20490.32|20492.64|20492.64|20492.84|20492.84|20488.39|20488.39|0
1718201700000|2024-06-12 14:15:00|20492.5|20492.5|20495.9|20495.9|20496.25|20496.25|20490.6|20490.6|0
1718202000000|2024-06-12 14:20:00|20495.66|20495.66|20492.24|20492.24|20495.8|20495.8|20491.47|20491.47|0
1718202300000|2024-06-12 14:25:00|20492.09|20492.09|20499.02|20499.02|20499.02|20499.02|20492.09|20492.09|0
1718202600000|2024-06-12 14:30:00|20499.26|20499.26|20506.02|20506.02|20506.02|20506.02|20496.95|20496.95|0
1718202900000|2024-06-12 14:35:00|20506.12|20506.12|20508.9|20508.9|20508.9|20508.9|20503.58|20503.58|0
1718203200000|2024-06-12 14:40:00|20509.03|20509.03|20506.81|20506.81|20509.34|20509.34|20503.66|20503.66|0
1718203500000|2024-06-12 14:45:00|20506.7|20506.7|20515.1|20515.1|20515.11|20515.11|20505.51|20505.51|0
1718203800000|2024-06-12 14:50:00|20515.03|20515.03|20516.42|20516.42|20519.63|20519.63|20514.97|20514.97|0
1718204100000|2024-06-12 14:55:00|20516.51|20516.51|20513.69|20513.69|20519.18|20519.18|20513.3|20513.3|0
1718204400000|2024-06-12 15:00:00|20513.58|20513.58|20514.92|20514.92|20515.87|20515.87|20510.58|20510.58|0
1718204700000|2024-06-12 15:05:00|20514.8|20514.8|20518.86|20518.86|20520.6|20520.6|20514.8|20514.8|0
1718205000000|2024-06-12 15:10:00|20519.02|20519.02|20519.89|20519.89|20520.86|20520.86|20518.39|20518.39|0
1718205300000|2024-06-12 15:15:00|20520.01|20520.01|20530.06|20530.06|20530.25|20530.25|20519.71|20519.71|0
1718205600000|2024-06-12 15:20:00|20530.21|20530.21|20530.41|20530.41|20530.64|20530.64|20528.01|20528.01|0
1718205900000|2024-06-12 15:25:00|20530.19|20530.19|20532.21|20532.21|20533.87|20533.87|20526.49|20526.49|0
1718262900000|2024-06-13 07:15:00|20419.29|20419.29|20428.42|20428.42|20429.67|20429.67|20418.14|20418.14|0
1718263200000|2024-06-13 07:20:00|20428.23|20428.23|20424.86|20424.86|20428.23|20428.23|20423.52|20423.52|0
1718263500000|2024-06-13 07:25:00|20424.97|20424.97|20435.24|20435.24|20437.31|20437.31|20424.7|20424.7|0
1718263800000|2024-06-13 07:30:00|20435.52|20435.52|20434.11|20434.11|20436.4|20436.4|20430.85|20430.85|0
1718264100000|2024-06-13 07:35:00|20434.33|20434.33|20430.63|20430.63|20434.7|20434.7|20429.57|20429.57|0
1718264400000|2024-06-13 07:40:00|20430.54|20430.54|20434.55|20434.55|20434.55|20434.55|20430.43|20430.43|0
1718264700000|2024-06-13 07:45:00|20434.58|20434.58|20445.29|20445.29|20445.29|20445.29|20434.5|20434.5|0
1718265000000|2024-06-13 07:50:00|20445.46|20445.46|20446.22|20446.22|20447.14|20447.14|20445.06|20445.06|0
1718265300000|2024-06-13 07:55:00|20446.44|20446.44|20433.81|20433.81|20446.44|20446.44|20433.81|20433.81|0
1718265600000|2024-06-13 08:00:00|20433.43|20433.43|20426.78|20426.78|20433.43|20433.43|20424.27|20424.27|0
1718265900000|2024-06-13 08:05:00|20427.01|20427.01|20421|20421|20427.01|20427.01|20421|20421|0
1718266200000|2024-06-13 08:10:00|20421.17|20421.17|20423.47|20423.47|20426.03|20426.03|20421.12|20421.12|0
1718266500000|2024-06-13 08:15:00|20423.09|20423.09|20422.62|20422.62|20423.09|20423.09|20420.94|20420.94|0
1718266800000|2024-06-13 08:20:00|20422.52|20422.52|20424.03|20424.03|20424.39|20424.39|20422.39|20422.39|0
1718267100000|2024-06-13 08:25:00|20424.11|20424.11|20421.01|20421.01|20424.81|20424.81|20421.01|20421.01|0
1718267400000|2024-06-13 08:30:00|20420.93|20420.93|20412.19|20412.19|20420.93|20420.93|20411.27|20411.27|0
1718267700000|2024-06-13 08:35:00|20412.08|20412.08|20406.75|20406.75|20412.08|20412.08|20405.77|20405.77|0
1718268000000|2024-06-13 08:40:00|20406.84|20406.84|20398.44|20398.44|20407.13|20407.13|20398.17|20398.17|0
1718268300000|2024-06-13 08:45:00|20398.36|20398.36|20387.73|20387.73|20398.52|20398.52|20387.48|20387.48|0
1718268600000|2024-06-13 08:50:00|20387.95|20387.95|20384.48|20384.48|20388.33|20388.33|20384.48|20384.48|0
1718268900000|2024-06-13 08:55:00|20384.53|20384.53|20383.75|20383.75|20386.39|20386.39|20383.46|20383.46|0
1718269200000|2024-06-13 09:00:00|20383.8|20383.8|20392.58|20392.58|20392.58|20392.58|20383.8|20383.8|0
1718269500000|2024-06-13 09:05:00|20392.73|20392.73|20394.24|20394.24|20398.53|20398.53|20392.73|20392.73|0
1718269800000|2024-06-13 09:10:00|20394.17|20394.17|20394.12|20394.12|20394.18|20394.18|20392.76|20392.76|0
1718270100000|2024-06-13 09:15:00|20393.97|20393.97|20392.22|20392.22|20394.06|20394.06|20391.69|20391.69|0
1718270400000|2024-06-13 09:20:00|20392.24|20392.24|20390.15|20390.15|20394.9|20394.9|20390.13|20390.13|0
1718270700000|2024-06-13 09:25:00|20390.32|20390.32|20382.09|20382.09|20390.38|20390.38|20382.01|20382.01|0
1718271000000|2024-06-13 09:30:00|20382|20382|20379.95|20379.95|20382.85|20382.85|20379.91|20379.91|0
1718271300000|2024-06-13 09:35:00|20380.1|20380.1|20377.64|20377.64|20380.28|20380.28|20377.29|20377.29|0
1718271600000|2024-06-13 09:40:00|20377.72|20377.72|20378.05|20378.05|20379.43|20379.43|20376.07|20376.07|0
1718271900000|2024-06-13 09:45:00|20378.48|20378.48|20378.05|20378.05|20380.25|20380.25|20377.83|20377.83|0
1718272200000|2024-06-13 09:50:00|20378.13|20378.13|20377.4|20377.4|20378.79|20378.79|20377.29|20377.29|0
1718272500000|2024-06-13 09:55:00|20377.52|20377.52|20380.92|20380.92|20380.98|20380.98|20376.81|20376.81|0
1718272800000|2024-06-13 10:00:00|20380.57|20380.57|20379.39|20379.39|20380.72|20380.72|20378.61|20378.61|0
1718273100000|2024-06-13 10:05:00|20379.38|20379.38|20378.8|20378.8|20379.96|20379.96|20378.8|20378.8|0
1718273400000|2024-06-13 10:10:00|20378.59|20378.59|20366.63|20366.63|20378.59|20378.59|20366.44|20366.44|0
1718273700000|2024-06-13 10:15:00|20366.55|20366.55|20346.87|20346.87|20366.82|20366.82|20346.87|20346.87|0
1718274000000|2024-06-13 10:20:00|20346.57|20346.57|20342.73|20342.73|20346.57|20346.57|20341.11|20341.11|0
1718274300000|2024-06-13 10:25:00|20342.76|20342.76|20348.55|20348.55|20349.3|20349.3|20342.14|20342.14|0
1718274600000|2024-06-13 10:30:00|20348.74|20348.74|20351.94|20351.94|20352.92|20352.92|20348.67|20348.67|0
1718274900000|2024-06-13 10:35:00|20351.9|20351.9|20350.69|20350.69|20352.35|20352.35|20350.63|20350.63|0
1718275200000|2024-06-13 10:40:00|20350.7|20350.7|20351.85|20351.85|20352.37|20352.37|20349.71|20349.71|0
1718275500000|2024-06-13 10:45:00|20351.68|20351.68|20357.06|20357.06|20357.97|20357.97|20350.94|20350.94|0
1718275800000|2024-06-13 10:50:00|20357.17|20357.17|20355.11|20355.11|20357.51|20357.51|20354.81|20354.81|0
1718276100000|2024-06-13 10:55:00|20354.6|20354.6|20350.52|20350.52|20354.6|20354.6|20350.51|20350.51|0
1718276400000|2024-06-13 11:00:00|20350.57|20350.57|20354.92|20354.92|20355.2|20355.2|20350.41|20350.41|0
1718276700000|2024-06-13 11:05:00|20355.17|20355.17|20356.14|20356.14|20356.56|20356.56|20354.67|20354.67|0
1718277000000|2024-06-13 11:10:00|20356.01|20356.01|20353.87|20353.87|20356.08|20356.08|20353.63|20353.63|0
1718277300000|2024-06-13 11:15:00|20353.96|20353.96|20355.99|20355.99|20357.02|20357.02|20353.87|20353.87|0
1718277600000|2024-06-13 11:20:00|20355.93|20355.93|20351.87|20351.87|20356.12|20356.12|20351.42|20351.42|0
1718277900000|2024-06-13 11:25:00|20351.98|20351.98|20353.8|20353.8|20353.83|20353.83|20351.29|20351.29|0
1718278200000|2024-06-13 11:30:00|20353.92|20353.92|20356.25|20356.25|20356.25|20356.25|20352.81|20352.81|0
1718278500000|2024-06-13 11:35:00|20355.9|20355.9|20357.67|20357.67|20358.36|20358.36|20355.3|20355.3|0
1718278800000|2024-06-13 11:40:00|20357.58|20357.58|20354.64|20354.64|20357.58|20357.58|20353.71|20353.71|0
1718279100000|2024-06-13 11:45:00|20354.9|20354.9|20360.35|20360.35|20360.35|20360.35|20353.85|20353.85|0
1718279400000|2024-06-13 11:50:00|20360.26|20360.26|20360.48|20360.48|20361.17|20361.17|20359|20359|0
1718279700000|2024-06-13 11:55:00|20360.22|20360.22|20359.2|20359.2|20360.83|20360.83|20359.03|20359.03|0
1718280000000|2024-06-13 12:00:00|20359.3|20359.3|20361.05|20361.05|20361.64|20361.64|20359.3|20359.3|0
1718280300000|2024-06-13 12:05:00|20360.93|20360.93|20353.5|20353.5|20361.12|20361.12|20353.18|20353.18|0
1718280600000|2024-06-13 12:10:00|20353.43|20353.43|20352.77|20352.77|20354.74|20354.74|20352.28|20352.28|0
1718280900000|2024-06-13 12:15:00|20352.64|20352.64|20351.84|20351.84|20352.9|20352.9|20351.27|20351.27|0
1718281200000|2024-06-13 12:20:00|20351.45|20351.45|20351.71|20351.71|20352.09|20352.09|20350.63|20350.63|0
1718281500000|2024-06-13 12:25:00|20351.83|20351.83|20350.54|20350.54|20352.68|20352.68|20349.87|20349.87|0
1718281800000|2024-06-13 12:30:00|20350.46|20350.46|20389.55|20389.55|20393.62|20393.62|20350.46|20350.46|0
1718282100000|2024-06-13 12:35:00|20389.44|20389.44|20393.6|20393.6|20393.72|20393.72|20388.84|20388.84|0
1718282400000|2024-06-13 12:40:00|20393.5|20393.5|20393.48|20393.48|20395.42|20395.42|20389.47|20389.47|0
1718282700000|2024-06-13 12:45:00|20393.45|20393.45|20387.79|20387.79|20398.05|20398.05|20387.79|20387.79|0
1718283000000|2024-06-13 12:50:00|20387.74|20387.74|20388.74|20388.74|20389.45|20389.45|20386.64|20386.64|0
1718283300000|2024-06-13 12:55:00|20388.87|20388.87|20370.56|20370.56|20389.63|20389.63|20370.56|20370.56|0
1718283600000|2024-06-13 13:00:00|20370.29|20370.29|20367.87|20367.87|20370.29|20370.29|20367.14|20367.14|0
1718283900000|2024-06-13 13:05:00|20367.79|20367.79|20362.77|20362.77|20367.79|20367.79|20362.77|20362.77|0
1718284200000|2024-06-13 13:10:00|20362.65|20362.65|20363.5|20363.5|20365.31|20365.31|20362.6|20362.6|0
1718284500000|2024-06-13 13:15:00|20363.34|20363.34|20363.31|20363.31|20364.81|20364.81|20362.49|20362.49|0
1718284800000|2024-06-13 13:20:00|20363.26|20363.26|20360.5|20360.5|20363.71|20363.71|20360.5|20360.5|0
1718285100000|2024-06-13 13:25:00|20360.39|20360.39|20356.16|20356.16|20360.39|20360.39|20356.16|20356.16|0
1718285400000|2024-06-13 13:30:00|20355.8|20355.8|20342.5|20342.5|20356.8|20356.8|20341.03|20341.03|0
1718285700000|2024-06-13 13:35:00|20342.56|20342.56|20337.28|20337.28|20343.48|20343.48|20335.63|20335.63|0
1718286000000|2024-06-13 13:40:00|20337.31|20337.31|20328.23|20328.23|20337.95|20337.95|20328.1|20328.1|0
1718286300000|2024-06-13 13:45:00|20328.15|20328.15|20310.26|20310.26|20328.29|20328.29|20310.26|20310.26|0
1718286600000|2024-06-13 13:50:00|20310.35|20310.35|20302.38|20302.38|20310.35|20310.35|20302.19|20302.19|0
1718286900000|2024-06-13 13:55:00|20302.35|20302.35|20292.7|20292.7|20302.35|20302.35|20289.51|20289.51|0
1718287200000|2024-06-13 14:00:00|20292.53|20292.53|20287.06|20287.06|20292.61|20292.61|20284.99|20284.99|0
1718287500000|2024-06-13 14:05:00|20286.9|20286.9|20297.04|20297.04|20297.24|20297.24|20285.57|20285.57|0
1718287800000|2024-06-13 14:10:00|20297|20297|20290.97|20290.97|20297|20297|20290.19|20290.19|0
1718288100000|2024-06-13 14:15:00|20291.32|20291.32|20283.21|20283.21|20291.32|20291.32|20282.99|20282.99|0
1718288400000|2024-06-13 14:20:00|20283.15|20283.15|20273.43|20273.43|20283.36|20283.36|20272.43|20272.43|0
1718288700000|2024-06-13 14:25:00|20273.26|20273.26|20271.13|20271.13|20275.07|20275.07|20270.02|20270.02|0
1718289000000|2024-06-13 14:30:00|20271.04|20271.04|20263.87|20263.87|20274.58|20274.58|20263.41|20263.41|0
1718289300000|2024-06-13 14:35:00|20263.78|20263.78|20282.53|20282.53|20282.91|20282.91|20263.78|20263.78|0
1718289600000|2024-06-13 14:40:00|20282.49|20282.49|20270.64|20270.64|20282.84|20282.84|20268.6|20268.6|0
1718289900000|2024-06-13 14:45:00|20270.55|20270.55|20263.14|20263.14|20272.6|20272.6|20262.38|20262.38|0
1718290200000|2024-06-13 14:50:00|20263.25|20263.25|20258.35|20258.35|20264.05|20264.05|20258.1|20258.1|0
1718290500000|2024-06-13 14:55:00|20258.23|20258.23|20257.15|20257.15|20258.23|20258.23|20254.83|20254.83|0
1718290800000|2024-06-13 15:00:00|20257.23|20257.23|20253.34|20253.34|20258.22|20258.22|20253.26|20253.26|0
1718291100000|2024-06-13 15:05:00|20253.28|20253.28|20254.23|20254.23|20259.08|20259.08|20252.47|20252.47|0
1718291400000|2024-06-13 15:10:00|20254.3|20254.3|20252.9|20252.9|20258.11|20258.11|20250.5|20250.5|0
1718291700000|2024-06-13 15:15:00|20253|20253|20251.59|20251.59|20253.3|20253.3|20249.96|20249.96|0
1718292000000|2024-06-13 15:20:00|20251.78|20251.78|20250.36|20250.36|20252.21|20252.21|20248.14|20248.14|0
1718292300000|2024-06-13 15:25:00|20250.29|20250.29|20251.55|20251.55|20256.33|20256.33|20249.1|20249.1|0
1718349300000|2024-06-14 07:15:00|20205.35|20205.35|20196.83|20196.83|20213.37|20213.37|20196.18|20196.18|0
1718349600000|2024-06-14 07:20:00|20196.93|20196.93|20201.5|20201.5|20205.91|20205.91|20195.44|20195.44|0
1718349900000|2024-06-14 07:25:00|20201.24|20201.24|20208.88|20208.88|20208.88|20208.88|20198.02|20198.02|0
1718350200000|2024-06-14 07:30:00|20208.57|20208.57|20217.7|20217.7|20217.76|20217.76|20208.04|20208.04|0
1718350500000|2024-06-14 07:35:00|20217.9|20217.9|20222.87|20222.87|20224.48|20224.48|20217.5|20217.5|0
1718350800000|2024-06-14 07:40:00|20222.75|20222.75|20212.88|20212.88|20222.78|20222.78|20212.88|20212.88|0
1718351100000|2024-06-14 07:45:00|20212.79|20212.79|20199.49|20199.49|20212.79|20212.79|20199.32|20199.32|0
1718351400000|2024-06-14 07:50:00|20199.28|20199.28|20198.34|20198.34|20199.73|20199.73|20197.74|20197.74|0
1718351700000|2024-06-14 07:55:00|20198.23|20198.23|20193.27|20193.27|20199.66|20199.66|20192.97|20192.97|0
1718352000000|2024-06-14 08:00:00|20193.15|20193.15|20193.83|20193.83|20198.25|20198.25|20192.27|20192.27|0
1718352300000|2024-06-14 08:05:00|20193.62|20193.62|20183.7|20183.7|20193.9|20193.9|20183.7|20183.7|0
1718352600000|2024-06-14 08:10:00|20183.53|20183.53|20188.63|20188.63|20188.63|20188.63|20179.26|20179.26|0
1718352900000|2024-06-14 08:15:00|20188.83|20188.83|20186.18|20186.18|20190.64|20190.64|20186.18|20186.18|0
1718353200000|2024-06-14 08:20:00|20186.07|20186.07|20176.32|20176.32|20186.07|20186.07|20176.02|20176.02|0
1718353500000|2024-06-14 08:25:00|20176.27|20176.27|20169.79|20169.79|20176.27|20176.27|20169.79|20169.79|0
1718353800000|2024-06-14 08:30:00|20169.76|20169.76|20168.87|20168.87|20171.2|20171.2|20168.61|20168.61|0
1718354100000|2024-06-14 08:35:00|20168.91|20168.91|20175.16|20175.16|20175.33|20175.33|20167.97|20167.97|0
1718354400000|2024-06-14 08:40:00|20175.28|20175.28|20182.35|20182.35|20182.83|20182.83|20175.28|20175.28|0
1718354700000|2024-06-14 08:45:00|20182.64|20182.64|20178.25|20178.25|20182.69|20182.69|20177.56|20177.56|0
1718355000000|2024-06-14 08:50:00|20178.3|20178.3|20176.28|20176.28|20180.41|20180.41|20176.28|20176.28|0
1718355300000|2024-06-14 08:55:00|20176.22|20176.22|20169.97|20169.97|20176.22|20176.22|20168.88|20168.88|0
1718355600000|2024-06-14 09:00:00|20169.79|20169.79|20179.47|20179.47|20179.57|20179.57|20169.61|20169.61|0
1718355900000|2024-06-14 09:05:00|20179.53|20179.53|20179.44|20179.44|20180.72|20180.72|20178.35|20178.35|0
1718356200000|2024-06-14 09:10:00|20179.63|20179.63|20178.47|20178.47|20180.91|20180.91|20177.72|20177.72|0
1718356500000|2024-06-14 09:15:00|20178.37|20178.37|20171.3|20171.3|20178.37|20178.37|20169.14|20169.14|0
1718356800000|2024-06-14 09:20:00|20171.32|20171.32|20172.77|20172.77|20174.33|20174.33|20169.43|20169.43|0
1718357100000|2024-06-14 09:25:00|20172.61|20172.61|20166.47|20166.47|20173.05|20173.05|20166.47|20166.47|0
1718357400000|2024-06-14 09:30:00|20166.13|20166.13|20151.64|20151.64|20166.42|20166.42|20151.5|20151.5|0
1718357700000|2024-06-14 09:35:00|20151.56|20151.56|20140.44|20140.44|20151.9|20151.9|20140.02|20140.02|0
1718358000000|2024-06-14 09:40:00|20140.55|20140.55|20126.7|20126.7|20140.55|20140.55|20126.7|20126.7|0
1718358300000|2024-06-14 09:45:00|20126.5|20126.5|20126.14|20126.14|20127.19|20127.19|20124.88|20124.88|0
1718358600000|2024-06-14 09:50:00|20125.96|20125.96|20122.42|20122.42|20129.05|20129.05|20122.42|20122.42|0
1718358900000|2024-06-14 09:55:00|20122.5|20122.5|20115.7|20115.7|20122.5|20122.5|20115.62|20115.62|0
1718359200000|2024-06-14 10:00:00|20115.34|20115.34|20078.29|20078.29|20115.42|20115.42|20076.95|20076.95|0
1718359500000|2024-06-14 10:05:00|20078.19|20078.19|20079.26|20079.26|20080.14|20080.14|20076.91|20076.91|0
1718359800000|2024-06-14 10:10:00|20079.41|20079.41|20083.46|20083.46|20087.58|20087.58|20079.41|20079.41|0
1718360100000|2024-06-14 10:15:00|20083.33|20083.33|20086.92|20086.92|20091.48|20091.48|20082.86|20082.86|0
1718360400000|2024-06-14 10:20:00|20086.78|20086.78|20087.8|20087.8|20089.85|20089.85|20086.25|20086.25|0
1718360700000|2024-06-14 10:25:00|20087.57|20087.57|20086.85|20086.85|20087.59|20087.59|20083.34|20083.34|0
1718361000000|2024-06-14 10:30:00|20087.08|20087.08|20092.82|20092.82|20093.99|20093.99|20087.08|20087.08|0
1718361300000|2024-06-14 10:35:00|20092.72|20092.72|20096.62|20096.62|20097.48|20097.48|20092.72|20092.72|0
1718361600000|2024-06-14 10:40:00|20096.33|20096.33|20096.27|20096.27|20098.08|20098.08|20095.85|20095.85|0
1718361900000|2024-06-14 10:45:00|20096.16|20096.16|20095.15|20095.15|20096.16|20096.16|20093.73|20093.73|0
1718362200000|2024-06-14 10:50:00|20095.09|20095.09|20094.77|20094.77|20095.45|20095.45|20093.86|20093.86|0
1718362500000|2024-06-14 10:55:00|20094.87|20094.87|20086.44|20086.44|20094.87|20094.87|20085.35|20085.35|0
1718362800000|2024-06-14 11:00:00|20086.67|20086.67|20085.89|20085.89|20086.81|20086.81|20085.66|20085.66|0
1718363100000|2024-06-14 11:05:00|20085.75|20085.75|20079.41|20079.41|20085.85|20085.85|20078.19|20078.19|0
1718363400000|2024-06-14 11:10:00|20079.59|20079.59|20076.13|20076.13|20080.18|20080.18|20075.79|20075.79|0
1718363700000|2024-06-14 11:15:00|20076.06|20076.06|20070.95|20070.95|20076.15|20076.15|20069.57|20069.57|0
1718364000000|2024-06-14 11:20:00|20070.9|20070.9|20085.73|20085.73|20085.73|20085.73|20070.9|20070.9|0
1718364300000|2024-06-14 11:25:00|20085.95|20085.95|20097.06|20097.06|20097.06|20097.06|20085.92|20085.92|0
1718364600000|2024-06-14 11:30:00|20097.02|20097.02|20125.8|20125.8|20125.8|20125.8|20093.98|20093.98|0
1718364900000|2024-06-14 11:35:00|20126.21|20126.21|20135.68|20135.68|20141.08|20141.08|20126.14|20126.14|0
1718365200000|2024-06-14 11:40:00|20135.8|20135.8|20132.42|20132.42|20135.8|20135.8|20132.42|20132.42|0
1718365500000|2024-06-14 11:45:00|20132.55|20132.55|20131.45|20131.45|20132.55|20132.55|20128.72|20128.72|0
1718365800000|2024-06-14 11:50:00|20131.22|20131.22|20127.98|20127.98|20131.54|20131.54|20127.13|20127.13|0
1718366100000|2024-06-14 11:55:00|20127.91|20127.91|20123|20123|20128.19|20128.19|20122.89|20122.89|0
1718366400000|2024-06-14 12:00:00|20123.21|20123.21|20127.85|20127.85|20129.45|20129.45|20123.21|20123.21|0
1718366700000|2024-06-14 12:05:00|20127.55|20127.55|20121.65|20121.65|20127.78|20127.78|20120.27|20120.27|0
1718367000000|2024-06-14 12:10:00|20121.78|20121.78|20121.92|20121.92|20125.51|20125.51|20121.37|20121.37|0
1718367300000|2024-06-14 12:15:00|20121.77|20121.77|20126.99|20126.99|20126.99|20126.99|20121.73|20121.73|0
1718367600000|2024-06-14 12:20:00|20127.04|20127.04|20132.78|20132.78|20133.56|20133.56|20127.04|20127.04|0
1718367900000|2024-06-14 12:25:00|20132.88|20132.88|20140.79|20140.79|20141.04|20141.04|20132.88|20132.88|0
1718368200000|2024-06-14 12:30:00|20140.61|20140.61|20134.81|20134.81|20144.53|20144.53|20134.41|20134.41|0
1718368500000|2024-06-14 12:35:00|20134.22|20134.22|20139.42|20139.42|20139.76|20139.76|20134.05|20134.05|0
1718368800000|2024-06-14 12:40:00|20139.27|20139.27|20141.8|20141.8|20141.98|20141.98|20138.45|20138.45|0
1718369100000|2024-06-14 12:45:00|20141.86|20141.86|20145.57|20145.57|20146.42|20146.42|20141.34|20141.34|0
1718369400000|2024-06-14 12:50:00|20145.72|20145.72|20143.03|20143.03|20145.72|20145.72|20142.48|20142.48|0
1718369700000|2024-06-14 12:55:00|20142.38|20142.38|20141.23|20141.23|20142.38|20142.38|20140.1|20140.1|0
1718370000000|2024-06-14 13:00:00|20141.38|20141.38|20134.08|20134.08|20142.27|20142.27|20133.96|20133.96|0
1718370300000|2024-06-14 13:05:00|20134.23|20134.23|20135.86|20135.86|20136.3|20136.3|20132.48|20132.48|0
1718370600000|2024-06-14 13:10:00|20135.77|20135.77|20132.45|20132.45|20136.1|20136.1|20130.05|20130.05|0
1718370900000|2024-06-14 13:15:00|20132.34|20132.34|20134.74|20134.74|20134.77|20134.77|20131.95|20131.95|0
1718371200000|2024-06-14 13:20:00|20134.82|20134.82|20137.36|20137.36|20139.43|20139.43|20134.79|20134.79|0
1718371500000|2024-06-14 13:25:00|20137.42|20137.42|20127.76|20127.76|20137.44|20137.44|20127.18|20127.18|0
1718371800000|2024-06-14 13:30:00|20127.91|20127.91|20134.54|20134.54|20134.54|20134.54|20127.88|20127.88|0
1718372100000|2024-06-14 13:35:00|20134.45|20134.45|20151.55|20151.55|20151.55|20151.55|20134.45|20134.45|0
1718372400000|2024-06-14 13:40:00|20151.51|20151.51|20158.2|20158.2|20163.07|20163.07|20151.51|20151.51|0
1718372700000|2024-06-14 13:45:00|20158.04|20158.04|20151.58|20151.58|20158.3|20158.3|20150.86|20150.86|0
1718373000000|2024-06-14 13:50:00|20151.59|20151.59|20136.72|20136.72|20151.71|20151.71|20136.16|20136.16|0
1718373300000|2024-06-14 13:55:00|20136.83|20136.83|20140.47|20140.47|20141.34|20141.34|20135.67|20135.67|0
1718373600000|2024-06-14 14:00:00|20140.15|20140.15|20116.61|20116.61|20140.15|20140.15|20116.33|20116.33|0
1718373900000|2024-06-14 14:05:00|20116.4|20116.4|20109.33|20109.33|20117.08|20117.08|20109.07|20109.07|0
1718374200000|2024-06-14 14:10:00|20109.26|20109.26|20098.27|20098.27|20109.31|20109.31|20097.32|20097.32|0
1718374500000|2024-06-14 14:15:00|20098.22|20098.22|20098.42|20098.42|20100.54|20100.54|20097.46|20097.46|0
1718374800000|2024-06-14 14:20:00|20098.31|20098.31|20088.47|20088.47|20099.02|20099.02|20087.95|20087.95|0
1718375100000|2024-06-14 14:25:00|20088.51|20088.51|20075.42|20075.42|20088.68|20088.68|20074.94|20074.94|0
1718375400000|2024-06-14 14:30:00|20075.57|20075.57|20055.52|20055.52|20075.72|20075.72|20055.52|20055.52|0
1718375700000|2024-06-14 14:35:00|20055.38|20055.38|20050.28|20050.28|20055.7|20055.7|20049.91|20049.91|0
1718376000000|2024-06-14 14:40:00|20050.22|20050.22|20061.63|20061.63|20061.63|20061.63|20045.68|20045.68|0
1718376300000|2024-06-14 14:45:00|20061.47|20061.47|20077.02|20077.02|20077.02|20077.02|20061.47|20061.47|0
1718376600000|2024-06-14 14:50:00|20077.05|20077.05|20088.59|20088.59|20088.8|20088.8|20076.48|20076.48|0
1718376900000|2024-06-14 14:55:00|20088.4|20088.4|20090.68|20090.68|20091.62|20091.62|20088.3|20088.3|0
1718377200000|2024-06-14 15:00:00|20090.74|20090.74|20092.98|20092.98|20096.27|20096.27|20090.54|20090.54|0
1718377500000|2024-06-14 15:05:00|20092.75|20092.75|20085.25|20085.25|20093.43|20093.43|20085.09|20085.09|0
1718377800000|2024-06-14 15:10:00|20085.2|20085.2|20101.65|20101.65|20101.66|20101.66|20085.08|20085.08|0
1718378100000|2024-06-14 15:15:00|20101.69|20101.69|20112.21|20112.21|20112.22|20112.22|20101.69|20101.69|0
1718378400000|2024-06-14 15:20:00|20112.29|20112.29|20113.63|20113.63|20113.63|20113.63|20105.37|20105.37|0
1718378700000|2024-06-14 15:25:00|20113.4|20113.4|20105.54|20105.54|20121.2|20121.2|20105.54|20105.54|0
1718608500000|2024-06-17 07:15:00|20161.71|20161.71|20192.07|20192.07|20192.07|20192.07|20161.71|20161.71|0
1718608800000|2024-06-17 07:20:00|20191.92|20191.92|20206.05|20206.05|20206.56|20206.56|20190.39|20190.39|0
1718609100000|2024-06-17 07:25:00|20204.06|20204.06|20219.72|20219.72|20219.83|20219.83|20203.84|20203.84|0
1718609400000|2024-06-17 07:30:00|20219.47|20219.47|20241.96|20241.96|20243.24|20243.24|20219.47|20219.47|0
1718609700000|2024-06-17 07:35:00|20241.79|20241.79|20233.14|20233.14|20242.28|20242.28|20233.02|20233.02|0
1718610000000|2024-06-17 07:40:00|20232.78|20232.78|20211.16|20211.16|20232.78|20232.78|20211.16|20211.16|0
1718610300000|2024-06-17 07:45:00|20211.03|20211.03|20202.36|20202.36|20211.03|20211.03|20201.18|20201.18|0
1718610600000|2024-06-17 07:50:00|20202.48|20202.48|20199.14|20199.14|20203.26|20203.26|20197.75|20197.75|0
1718610900000|2024-06-17 07:55:00|20199.05|20199.05|20190.09|20190.09|20199.86|20199.86|20189.49|20189.49|0
1718611200000|2024-06-17 08:00:00|20190.04|20190.04|20183.72|20183.72|20192.06|20192.06|20183.72|20183.72|0
1718611500000|2024-06-17 08:05:00|20183.6|20183.6|20183.62|20183.62|20184.8|20184.8|20179.74|20179.74|0
1718611800000|2024-06-17 08:10:00|20183.68|20183.68|20185.19|20185.19|20186.08|20186.08|20183.64|20183.64|0
1718612100000|2024-06-17 08:15:00|20184.98|20184.98|20186.58|20186.58|20186.58|20186.58|20184.01|20184.01|0
1718612400000|2024-06-17 08:20:00|20186.8|20186.8|20176.78|20176.78|20187.2|20187.2|20176.78|20176.78|0
1718612700000|2024-06-17 08:25:00|20176.74|20176.74|20154.28|20154.28|20176.74|20176.74|20153.59|20153.59|0
1718613000000|2024-06-17 08:30:00|20154.34|20154.34|20150.14|20150.14|20154.34|20154.34|20148.12|20148.12|0
1718613300000|2024-06-17 08:35:00|20150.04|20150.04|20148.14|20148.14|20151.31|20151.31|20147.45|20147.45|0
1718613600000|2024-06-17 08:40:00|20148.19|20148.19|20133.41|20133.41|20148.19|20148.19|20133.3|20133.3|0
1718613900000|2024-06-17 08:45:00|20133.51|20133.51|20118.96|20118.96|20134.03|20134.03|20118.91|20118.91|0
1718614200000|2024-06-17 08:50:00|20118.91|20118.91|20122.11|20122.11|20122.66|20122.66|20117.6|20117.6|0
1718614500000|2024-06-17 08:55:00|20122.06|20122.06|20116.51|20116.51|20122.06|20122.06|20116.51|20116.51|0
1718614800000|2024-06-17 09:00:00|20116.41|20116.41|20121.19|20121.19|20121.19|20121.19|20115.04|20115.04|0
1718615100000|2024-06-17 09:05:00|20121.34|20121.34|20128.17|20128.17|20128.73|20128.73|20120.77|20120.77|0
1718615400000|2024-06-17 09:10:00|20128.28|20128.28|20129.36|20129.36|20132.03|20132.03|20128.23|20128.23|0
1718615700000|2024-06-17 09:15:00|20129.27|20129.27|20124.52|20124.52|20129.27|20129.27|20124.11|20124.11|0
1718616000000|2024-06-17 09:20:00|20124.48|20124.48|20123.37|20123.37|20125.24|20125.24|20123.37|20123.37|0
1718616300000|2024-06-17 09:25:00|20123.2|20123.2|20130.1|20130.1|20130.68|20130.68|20121.04|20121.04|0
1718616600000|2024-06-17 09:30:00|20129.88|20129.88|20131.72|20131.72|20131.72|20131.72|20128.89|20128.89|0
1718616900000|2024-06-17 09:35:00|20131.79|20131.79|20130.41|20130.41|20131.85|20131.85|20130.07|20130.07|0
1718617200000|2024-06-17 09:40:00|20130.33|20130.33|20129.47|20129.47|20130.86|20130.86|20128.43|20128.43|0
1718617500000|2024-06-17 09:45:00|20129.36|20129.36|20134.61|20134.61|20135.55|20135.55|20128.6|20128.6|0
1718617800000|2024-06-17 09:50:00|20134.56|20134.56|20136.04|20136.04|20136.19|20136.19|20134.29|20134.29|0
1718618100000|2024-06-17 09:55:00|20136.09|20136.09|20130.08|20130.08|20136.35|20136.35|20130.08|20130.08|0
1718618400000|2024-06-17 10:00:00|20130.18|20130.18|20123.21|20123.21|20130.39|20130.39|20123.21|20123.21|0
1718618700000|2024-06-17 10:05:00|20122.74|20122.74|20115.13|20115.13|20122.74|20122.74|20112.84|20112.84|0
1718619000000|2024-06-17 10:10:00|20115.09|20115.09|20115.71|20115.71|20116.56|20116.56|20114.65|20114.65|0
1718619300000|2024-06-17 10:15:00|20115.61|20115.61|20107.82|20107.82|20116.26|20116.26|20107.7|20107.7|0
1718619600000|2024-06-17 10:20:00|20107.74|20107.74|20101.38|20101.38|20107.74|20107.74|20101.23|20101.23|0
1718619900000|2024-06-17 10:25:00|20101.27|20101.27|20101.96|20101.96|20104.37|20104.37|20101.27|20101.27|0
1718620200000|2024-06-17 10:30:00|20102.19|20102.19|20111.19|20111.19|20111.19|20111.19|20101.73|20101.73|0
1718620500000|2024-06-17 10:35:00|20111.42|20111.42|20115.67|20115.67|20116.33|20116.33|20111.42|20111.42|0
1718620800000|2024-06-17 10:40:00|20115.63|20115.63|20117.79|20117.79|20118.25|20118.25|20115.59|20115.59|0
1718621100000|2024-06-17 10:45:00|20117.88|20117.88|20119.44|20119.44|20119.44|20119.44|20117|20117|0
1718621400000|2024-06-17 10:50:00|20119.56|20119.56|20125.01|20125.01|20125.01|20125.01|20119.53|20119.53|0
1718621700000|2024-06-17 10:55:00|20124.93|20124.93|20126.35|20126.35|20126.57|20126.57|20124.4|20124.4|0
1718622000000|2024-06-17 11:00:00|20126.65|20126.65|20135.46|20135.46|20135.54|20135.54|20126.65|20126.65|0
1718622300000|2024-06-17 11:05:00|20135.59|20135.59|20136.22|20136.22|20136.78|20136.78|20135.45|20135.45|0
1718622600000|2024-06-17 11:10:00|20136.13|20136.13|20137.84|20137.84|20137.97|20137.97|20135.91|20135.91|0
1718622900000|2024-06-17 11:15:00|20137.66|20137.66|20139.73|20139.73|20139.73|20139.73|20137.66|20137.66|0
1718623200000|2024-06-17 11:20:00|20139.36|20139.36|20141.27|20141.27|20142.23|20142.23|20138.63|20138.63|0
1718623500000|2024-06-17 11:25:00|20141.19|20141.19|20146.15|20146.15|20146.38|20146.38|20140.72|20140.72|0
1718623800000|2024-06-17 11:30:00|20146.1|20146.1|20140.39|20140.39|20146.1|20146.1|20138.88|20138.88|0
1718624100000|2024-06-17 11:35:00|20140.27|20140.27|20137.73|20137.73|20140.35|20140.35|20135.74|20135.74|0
1718624400000|2024-06-17 11:40:00|20137.61|20137.61|20139.82|20139.82|20139.82|20139.82|20137.61|20137.61|0
1718624700000|2024-06-17 11:45:00|20139.66|20139.66|20140.68|20140.68|20140.93|20140.93|20139.1|20139.1|0
1718625000000|2024-06-17 11:50:00|20140.61|20140.61|20145.53|20145.53|20145.73|20145.73|20140.4|20140.4|0
1718625300000|2024-06-17 11:55:00|20145.58|20145.58|20144.62|20144.62|20145.59|20145.59|20142.94|20142.94|0
1718625600000|2024-06-17 12:00:00|20144.48|20144.48|20142.81|20142.81|20145.56|20145.56|20142.81|20142.81|0
1718625900000|2024-06-17 12:05:00|20142.92|20142.92|20146.55|20146.55|20146.58|20146.58|20142.66|20142.66|0
1718626200000|2024-06-17 12:10:00|20146.63|20146.63|20153.46|20153.46|20153.78|20153.78|20146.63|20146.63|0
1718626500000|2024-06-17 12:15:00|20153.44|20153.44|20150.64|20150.64|20153.58|20153.58|20149.45|20149.45|0
1718626800000|2024-06-17 12:20:00|20150.67|20150.67|20152.03|20152.03|20152.41|20152.41|20150.54|20150.54|0
1718627100000|2024-06-17 12:25:00|20151.86|20151.86|20150.46|20150.46|20152.6|20152.6|20150.46|20150.46|0
1718627400000|2024-06-17 12:30:00|20150.69|20150.69|20146.72|20146.72|20151.87|20151.87|20146.64|20146.64|0
1718627700000|2024-06-17 12:35:00|20146.68|20146.68|20137.6|20137.6|20147.37|20147.37|20137.6|20137.6|0
1718628000000|2024-06-17 12:40:00|20137.33|20137.33|20134.03|20134.03|20137.33|20137.33|20133.52|20133.52|0
1718628300000|2024-06-17 12:45:00|20133.92|20133.92|20132.7|20132.7|20134.05|20134.05|20132.34|20132.34|0
1718628600000|2024-06-17 12:50:00|20132.63|20132.63|20130.66|20130.66|20133.18|20133.18|20129.05|20129.05|0
1718628900000|2024-06-17 12:55:00|20130.68|20130.68|20135.67|20135.67|20135.67|20135.67|20130.63|20130.63|0
1718629200000|2024-06-17 13:00:00|20135.78|20135.78|20144.29|20144.29|20144.6|20144.6|20135.78|20135.78|0
1718629500000|2024-06-17 13:05:00|20144.45|20144.45|20155.57|20155.57|20155.63|20155.63|20144.33|20144.33|0
1718629800000|2024-06-17 13:10:00|20155.67|20155.67|20159.65|20159.65|20159.84|20159.84|20155.12|20155.12|0
1718630100000|2024-06-17 13:15:00|20159.73|20159.73|20162.15|20162.15|20162.31|20162.31|20159.55|20159.55|0
1718630400000|2024-06-17 13:20:00|20162.5|20162.5|20166.87|20166.87|20167.12|20167.12|20162.19|20162.19|0
1718630700000|2024-06-17 13:25:00|20166.78|20166.78|20164.24|20164.24|20170.79|20170.79|20162.14|20162.14|0
1718631000000|2024-06-17 13:30:00|20164.17|20164.17|20163.32|20163.32|20166.65|20166.65|20158.61|20158.61|0
1718631300000|2024-06-17 13:35:00|20163.4|20163.4|20172.01|20172.01|20176.52|20176.52|20163.28|20163.28|0
1718631600000|2024-06-17 13:40:00|20171.95|20171.95|20170.25|20170.25|20171.95|20171.95|20164.88|20164.88|0
1718631900000|2024-06-17 13:45:00|20170.36|20170.36|20164.49|20164.49|20174.41|20174.41|20164.49|20164.49|0
1718632200000|2024-06-17 13:50:00|20164.36|20164.36|20164.82|20164.82|20171.3|20171.3|20164.27|20164.27|0
1718632500000|2024-06-17 13:55:00|20164.86|20164.86|20156.77|20156.77|20164.86|20164.86|20156.77|20156.77|0
1718632800000|2024-06-17 14:00:00|20156.61|20156.61|20140.04|20140.04|20157.63|20157.63|20135.89|20135.89|0
1718633100000|2024-06-17 14:05:00|20140.13|20140.13|20141.57|20141.57|20142.36|20142.36|20137.95|20137.95|0
1718633400000|2024-06-17 14:10:00|20141.62|20141.62|20152.27|20152.27|20152.91|20152.91|20141.62|20141.62|0
1718633700000|2024-06-17 14:15:00|20152.35|20152.35|20150.63|20150.63|20154.03|20154.03|20150.37|20150.37|0
1718634000000|2024-06-17 14:20:00|20150.87|20150.87|20153.45|20153.45|20153.95|20153.95|20150.44|20150.44|0
1718634300000|2024-06-17 14:25:00|20153.31|20153.31|20151.81|20151.81|20153.67|20153.67|20151.03|20151.03|0
1718634600000|2024-06-17 14:30:00|20151.85|20151.85|20166.54|20166.54|20166.63|20166.63|20149.29|20149.29|0
1718634900000|2024-06-17 14:35:00|20166.48|20166.48|20164.12|20164.12|20166.75|20166.75|20162.65|20162.65|0
1718635200000|2024-06-17 14:40:00|20164.06|20164.06|20159.66|20159.66|20164.06|20164.06|20159.25|20159.25|0
1718635500000|2024-06-17 14:45:00|20159.88|20159.88|20160.48|20160.48|20162.23|20162.23|20159.25|20159.25|0
1718635800000|2024-06-17 14:50:00|20160.64|20160.64|20159.78|20159.78|20161.87|20161.87|20158.78|20158.78|0
1718636100000|2024-06-17 14:55:00|20159.93|20159.93|20167.15|20167.15|20167.15|20167.15|20158.73|20158.73|0
1718636400000|2024-06-17 15:00:00|20166.88|20166.88|20170.83|20170.83|20170.97|20170.97|20166.44|20166.44|0
1718636700000|2024-06-17 15:05:00|20171|20171|20171.16|20171.16|20174.71|20174.71|20170.81|20170.81|0
1718637000000|2024-06-17 15:10:00|20171.11|20171.11|20174.9|20174.9|20174.9|20174.9|20170.39|20170.39|0
1718637300000|2024-06-17 15:15:00|20174.98|20174.98|20176.44|20176.44|20181.81|20181.81|20174.77|20174.77|0
1718637600000|2024-06-17 15:20:00|20176.36|20176.36|20177.51|20177.51|20179.3|20179.3|20174.64|20174.64|0
1718637900000|2024-06-17 15:25:00|20177.46|20177.46|20175.47|20175.47|20179.52|20179.52|20175.21|20175.21|0
1718694900000|2024-06-18 07:15:00|20279.33|20279.33|20270.9|20270.9|20282.06|20282.06|20270.9|20270.9|0
1718695200000|2024-06-18 07:20:00|20271.05|20271.05|20267.73|20267.73|20272.6|20272.6|20266.74|20266.74|0
1718695500000|2024-06-18 07:25:00|20267.5|20267.5|20263.7|20263.7|20269.01|20269.01|20262.65|20262.65|0
1718695800000|2024-06-18 07:30:00|20263.53|20263.53|20266.9|20266.9|20267.54|20267.54|20263.53|20263.53|0
1718696100000|2024-06-18 07:35:00|20266.71|20266.71|20265.05|20265.05|20268.19|20268.19|20264.75|20264.75|0
1718696400000|2024-06-18 07:40:00|20264.94|20264.94|20269.46|20269.46|20270.02|20270.02|20264.7|20264.7|0
1718696700000|2024-06-18 07:45:00|20269.63|20269.63|20270.34|20270.34|20271.88|20271.88|20268.39|20268.39|0
1718697000000|2024-06-18 07:50:00|20270.04|20270.04|20261.41|20261.41|20271.17|20271.17|20261.41|20261.41|0
1718697300000|2024-06-18 07:55:00|20261.52|20261.52|20253|20253|20261.52|20261.52|20253|20253|0
1718697600000|2024-06-18 08:00:00|20253.1|20253.1|20248.96|20248.96|20253.22|20253.22|20248.96|20248.96|0
1718697900000|2024-06-18 08:05:00|20248.84|20248.84|20238.74|20238.74|20249.35|20249.35|20238.43|20238.43|0
1718698200000|2024-06-18 08:10:00|20238.86|20238.86|20237.82|20237.82|20238.86|20238.86|20236.06|20236.06|0
1718698500000|2024-06-18 08:15:00|20237.78|20237.78|20237.64|20237.64|20237.78|20237.78|20232.74|20232.74|0
1718698800000|2024-06-18 08:20:00|20237.83|20237.83|20240.2|20240.2|20241.96|20241.96|20237.83|20237.83|0
1718699100000|2024-06-18 08:25:00|20240.06|20240.06|20241.68|20241.68|20241.85|20241.85|20238.94|20238.94|0
1718699400000|2024-06-18 08:30:00|20241.37|20241.37|20248.69|20248.69|20248.69|20248.69|20241.2|20241.2|0
1718699700000|2024-06-18 08:35:00|20248.56|20248.56|20252.4|20252.4|20252.4|20252.4|20248.49|20248.49|0
1718700000000|2024-06-18 08:40:00|20252.51|20252.51|20258.59|20258.59|20258.67|20258.67|20252.41|20252.41|0
1718700300000|2024-06-18 08:45:00|20258.87|20258.87|20262.19|20262.19|20262.36|20262.36|20258.79|20258.79|0
1718700600000|2024-06-18 08:50:00|20262.3|20262.3|20266.85|20266.85|20266.85|20266.85|20262.01|20262.01|0
1718700900000|2024-06-18 08:55:00|20266.92|20266.92|20262.92|20262.92|20268.11|20268.11|20262.72|20262.72|0
1718701200000|2024-06-18 09:00:00|20262.82|20262.82|20272.04|20272.04|20272.32|20272.32|20262.82|20262.82|0
1718701500000|2024-06-18 09:05:00|20271.95|20271.95|20271.08|20271.08|20274.27|20274.27|20271.08|20271.08|0
1718701800000|2024-06-18 09:10:00|20271.25|20271.25|20281.51|20281.51|20281.51|20281.51|20271.07|20271.07|0
1718702100000|2024-06-18 09:15:00|20281.6|20281.6|20284.05|20284.05|20285.61|20285.61|20281.6|20281.6|0
1718702400000|2024-06-18 09:20:00|20284.11|20284.11|20284.37|20284.37|20285.72|20285.72|20283.26|20283.26|0
1718702700000|2024-06-18 09:25:00|20284.47|20284.47|20278.04|20278.04|20284.51|20284.51|20278.04|20278.04|0
1718703000000|2024-06-18 09:30:00|20278.09|20278.09|20279.87|20279.87|20280.11|20280.11|20277.06|20277.06|0
1718703300000|2024-06-18 09:35:00|20279.98|20279.98|20283.32|20283.32|20283.65|20283.65|20279.94|20279.94|0
1718703600000|2024-06-18 09:40:00|20283.41|20283.41|20285.17|20285.17|20285.17|20285.17|20282.38|20282.38|0
1718703900000|2024-06-18 09:45:00|20285.23|20285.23|20292.12|20292.12|20292.52|20292.52|20285.23|20285.23|0
1718704200000|2024-06-18 09:50:00|20292.26|20292.26|20294.21|20294.21|20296.51|20296.51|20291.66|20291.66|0
1718704500000|2024-06-18 09:55:00|20294.31|20294.31|20289.44|20289.44|20295.11|20295.11|20289.26|20289.26|0
1718704800000|2024-06-18 10:00:00|20289.3|20289.3|20291.27|20291.27|20291.27|20291.27|20288.17|20288.17|0
1718705100000|2024-06-18 10:05:00|20291.32|20291.32|20292.33|20292.33|20292.79|20292.79|20291.32|20291.32|0
1718705400000|2024-06-18 10:10:00|20292.02|20292.02|20287.45|20287.45|20292.02|20292.02|20287.2|20287.2|0
1718705700000|2024-06-18 10:15:00|20287.38|20287.38|20288.63|20288.63|20289|20289|20286.04|20286.04|0
1718706000000|2024-06-18 10:20:00|20288.57|20288.57|20289.74|20289.74|20289.99|20289.99|20288.06|20288.06|0
1718706300000|2024-06-18 10:25:00|20289.8|20289.8|20292.47|20292.47|20292.47|20292.47|20289.8|20289.8|0
1718706600000|2024-06-18 10:30:00|20292.32|20292.32|20297.86|20297.86|20297.9|20297.9|20292.32|20292.32|0
1718706900000|2024-06-18 10:35:00|20297.73|20297.73|20302.9|20302.9|20302.98|20302.98|20296.77|20296.77|0
1718707200000|2024-06-18 10:40:00|20303|20303|20304.83|20304.83|20305.03|20305.03|20302.73|20302.73|0
1718707500000|2024-06-18 10:45:00|20304.89|20304.89|20309.45|20309.45|20309.45|20309.45|20303.89|20303.89|0
1718707800000|2024-06-18 10:50:00|20309.3|20309.3|20310.27|20310.27|20311.02|20311.02|20309.21|20309.21|0
1718708100000|2024-06-18 10:55:00|20310.21|20310.21|20305.99|20305.99|20311.29|20311.29|20305.99|20305.99|0
1718708400000|2024-06-18 11:00:00|20306.07|20306.07|20306.27|20306.27|20306.77|20306.77|20305.15|20305.15|0
1718708700000|2024-06-18 11:05:00|20306.16|20306.16|20300.44|20300.44|20306.16|20306.16|20300.41|20300.41|0
1718709000000|2024-06-18 11:10:00|20300.36|20300.36|20293.72|20293.72|20300.36|20300.36|20293.72|20293.72|0
1718709300000|2024-06-18 11:15:00|20293.64|20293.64|20291.23|20291.23|20293.64|20293.64|20290.08|20290.08|0
1718709600000|2024-06-18 11:20:00|20291|20291|20289.3|20289.3|20291.51|20291.51|20289.08|20289.08|0
1718709900000|2024-06-18 11:25:00|20289.23|20289.23|20287.59|20287.59|20290.04|20290.04|20287.3|20287.3|0
1718710200000|2024-06-18 11:30:00|20287.4|20287.4|20283.23|20283.23|20287.4|20287.4|20283.03|20283.03|0
1718710500000|2024-06-18 11:35:00|20283.3|20283.3|20286.7|20286.7|20287.42|20287.42|20283.09|20283.09|0
1718710800000|2024-06-18 11:40:00|20286.98|20286.98|20287.62|20287.62|20287.8|20287.8|20285.43|20285.43|0
1718711100000|2024-06-18 11:45:00|20287.51|20287.51|20298.7|20298.7|20298.7|20298.7|20287.11|20287.11|0
1718711400000|2024-06-18 11:50:00|20298.83|20298.83|20300.69|20300.69|20301.55|20301.55|20298.63|20298.63|0
1718711700000|2024-06-18 11:55:00|20300.55|20300.55|20303.06|20303.06|20303.06|20303.06|20299.84|20299.84|0
1718712000000|2024-06-18 12:00:00|20303.11|20303.11|20305.65|20305.65|20305.79|20305.79|20302.56|20302.56|0
1718712300000|2024-06-18 12:05:00|20305.59|20305.59|20314.74|20314.74|20314.89|20314.89|20305.59|20305.59|0
1718712600000|2024-06-18 12:10:00|20314.83|20314.83|20331.44|20331.44|20331.94|20331.94|20314.43|20314.43|0
1718712900000|2024-06-18 12:15:00|20331.68|20331.68|20342.31|20342.31|20343.46|20343.46|20331.59|20331.59|0
1718713200000|2024-06-18 12:20:00|20342.48|20342.48|20341.85|20341.85|20343.07|20343.07|20339.74|20339.74|0
1718713500000|2024-06-18 12:25:00|20341.97|20341.97|20344.7|20344.7|20344.7|20344.7|20341.77|20341.77|0
1718713800000|2024-06-18 12:30:00|20344.76|20344.76|20339.91|20339.91|20354.1|20354.1|20339.83|20339.83|0
1718714100000|2024-06-18 12:35:00|20339.8|20339.8|20339.79|20339.79|20339.8|20339.8|20336.32|20336.32|0
1718714400000|2024-06-18 12:40:00|20340.21|20340.21|20340.24|20340.24|20341.92|20341.92|20339.08|20339.08|0
1718714700000|2024-06-18 12:45:00|20340.36|20340.36|20343.91|20343.91|20344.77|20344.77|20339.42|20339.42|0
1718715000000|2024-06-18 12:50:00|20344.03|20344.03|20348.38|20348.38|20349.12|20349.12|20344.03|20344.03|0
1718715300000|2024-06-18 12:55:00|20348.34|20348.34|20345.54|20345.54|20348.49|20348.49|20345.54|20345.54|0
1718715600000|2024-06-18 13:00:00|20345.59|20345.59|20346.38|20346.38|20346.38|20346.38|20342.09|20342.09|0
1718715900000|2024-06-18 13:05:00|20346.48|20346.48|20352.31|20352.31|20352.35|20352.35|20345.68|20345.68|0
1718716200000|2024-06-18 13:10:00|20352.36|20352.36|20355.98|20355.98|20356.63|20356.63|20351.4|20351.4|0
1718716500000|2024-06-18 13:15:00|20356.02|20356.02|20361.51|20361.51|20361.76|20361.76|20355.82|20355.82|0
1718716800000|2024-06-18 13:20:00|20361.42|20361.42|20358.09|20358.09|20362.19|20362.19|20357.87|20357.87|0
1718717100000|2024-06-18 13:25:00|20358|20358|20354.79|20354.79|20358|20358|20353.5|20353.5|0
1718717400000|2024-06-18 13:30:00|20355.17|20355.17|20353.15|20353.15|20358.41|20358.41|20353.03|20353.03|0
1718717700000|2024-06-18 13:35:00|20353.34|20353.34|20365.4|20365.4|20365.66|20365.66|20351.68|20351.68|0
1718718000000|2024-06-18 13:40:00|20365.64|20365.64|20371.71|20371.71|20375.45|20375.45|20365.47|20365.47|0
1718718300000|2024-06-18 13:45:00|20371.82|20371.82|20367.35|20367.35|20373.1|20373.1|20364.83|20364.83|0
1718718600000|2024-06-18 13:50:00|20367.55|20367.55|20381.64|20381.64|20381.72|20381.72|20367.55|20367.55|0
1718718900000|2024-06-18 13:55:00|20381.55|20381.55|20392.17|20392.17|20394.31|20394.31|20381.55|20381.55|0
1718719200000|2024-06-18 14:00:00|20392.1|20392.1|20388.14|20388.14|20392.38|20392.38|20387.41|20387.41|0
1718719500000|2024-06-18 14:05:00|20388.26|20388.26|20387.55|20387.55|20388.77|20388.77|20386.38|20386.38|0
1718719800000|2024-06-18 14:10:00|20387.59|20387.59|20382.85|20382.85|20388.19|20388.19|20382.7|20382.7|0
1718720100000|2024-06-18 14:15:00|20382.79|20382.79|20383.78|20383.78|20386.13|20386.13|20381.77|20381.77|0
1718720400000|2024-06-18 14:20:00|20383.86|20383.86|20383.45|20383.45|20386.35|20386.35|20383.33|20383.33|0
1718720700000|2024-06-18 14:25:00|20383.51|20383.51|20392.55|20392.55|20392.66|20392.66|20383.26|20383.26|0
1718721000000|2024-06-18 14:30:00|20392.93|20392.93|20404.66|20404.66|20404.66|20404.66|20392.44|20392.44|0
1718721300000|2024-06-18 14:35:00|20404.7|20404.7|20409.89|20409.89|20410.17|20410.17|20404.7|20404.7|0
1718721600000|2024-06-18 14:40:00|20410.02|20410.02|20404.11|20404.11|20410.05|20410.05|20403.67|20403.67|0
1718721900000|2024-06-18 14:45:00|20404|20404|20404.03|20404.03|20405.03|20405.03|20402.23|20402.23|0
1718722200000|2024-06-18 14:50:00|20403.91|20403.91|20396.93|20396.93|20404.33|20404.33|20396.06|20396.06|0
1718722500000|2024-06-18 14:55:00|20396.84|20396.84|20394.18|20394.18|20398.52|20398.52|20393.35|20393.35|0
1718722800000|2024-06-18 15:00:00|20394.22|20394.22|20393.48|20393.48|20396.23|20396.23|20392.4|20392.4|0
1718723100000|2024-06-18 15:05:00|20393.37|20393.37|20390.6|20390.6|20393.48|20393.48|20389.74|20389.74|0
1718723400000|2024-06-18 15:10:00|20390.65|20390.65|20395.91|20395.91|20396.15|20396.15|20390.65|20390.65|0
1718723700000|2024-06-18 15:15:00|20395.79|20395.79|20405.41|20405.41|20405.89|20405.89|20395.71|20395.71|0
1718724000000|2024-06-18 15:20:00|20405.54|20405.54|20406.06|20406.06|20406.22|20406.22|20403.33|20403.33|0
1718724300000|2024-06-18 15:25:00|20406.14|20406.14|20403.18|20403.18|20407.46|20407.46|20402.73|20402.73|0
1718781300000|2024-06-19 07:15:00|20381.58|20381.58|20386.96|20386.96|20388.91|20388.91|20379.7|20379.7|0
1718781600000|2024-06-19 07:20:00|20386.59|20386.59|20376.21|20376.21|20386.59|20386.59|20373.85|20373.85|0
1718781900000|2024-06-19 07:25:00|20375.95|20375.95|20375.95|20375.95|20382.23|20382.23|20375.63|20375.63|0
1718782200000|2024-06-19 07:30:00|20376.57|20376.57|20383.17|20383.17|20383.74|20383.74|20375.46|20375.46|0
1718782500000|2024-06-19 07:35:00|20383.28|20383.28|20394.71|20394.71|20394.72|20394.72|20383.28|20383.28|0
1718782800000|2024-06-19 07:40:00|20394.52|20394.52|20393.65|20393.65|20397.41|20397.41|20391.68|20391.68|0
1718783100000|2024-06-19 07:45:00|20393.81|20393.81|20402.58|20402.58|20404.62|20404.62|20393.69|20393.69|0
1718783400000|2024-06-19 07:50:00|20402.38|20402.38|20402.51|20402.51|20404.28|20404.28|20400.57|20400.57|0
1718783700000|2024-06-19 07:55:00|20402.67|20402.67|20409.6|20409.6|20410.68|20410.68|20402.67|20402.67|0
1718784000000|2024-06-19 08:00:00|20409.8|20409.8|20410.36|20410.36|20412.44|20412.44|20406.91|20406.91|0
1718784300000|2024-06-19 08:05:00|20410.49|20410.49|20404.53|20404.53|20410.68|20410.68|20404.2|20404.2|0
1718784600000|2024-06-19 08:10:00|20404.47|20404.47|20400.7|20400.7|20404.57|20404.57|20400.5|20400.5|0
1718784900000|2024-06-19 08:15:00|20400.62|20400.62|20397.1|20397.1|20400.62|20400.62|20394.25|20394.25|0
1718785200000|2024-06-19 08:20:00|20396.81|20396.81|20390.46|20390.46|20397.03|20397.03|20390.46|20390.46|0
1718785500000|2024-06-19 08:25:00|20390.53|20390.53|20393.16|20393.16|20393.94|20393.94|20390.03|20390.03|0
1718785800000|2024-06-19 08:30:00|20392.99|20392.99|20389.92|20389.92|20393.38|20393.38|20389|20389|0
1718786100000|2024-06-19 08:35:00|20390.17|20390.17|20388.97|20388.97|20390.76|20390.76|20388.31|20388.31|0
1718786400000|2024-06-19 08:40:00|20388.86|20388.86|20386.8|20386.8|20388.86|20388.86|20385.45|20385.45|0
1718786700000|2024-06-19 08:45:00|20386.71|20386.71|20386.32|20386.32|20388.8|20388.8|20386.02|20386.02|0
1718787000000|2024-06-19 08:50:00|20386.19|20386.19|20384.46|20384.46|20386.22|20386.22|20382.98|20382.98|0
1718787300000|2024-06-19 08:55:00|20385.11|20385.11|20385.57|20385.57|20387.93|20387.93|20385.04|20385.04|0
1718787600000|2024-06-19 09:00:00|20385.53|20385.53|20385.89|20385.89|20386.33|20386.33|20382.65|20382.65|0
1718787900000|2024-06-19 09:05:00|20385.98|20385.98|20385.72|20385.72|20388.58|20388.58|20384.38|20384.38|0
1718788200000|2024-06-19 09:10:00|20385.64|20385.64|20386.83|20386.83|20387.39|20387.39|20385.22|20385.22|0
1718788500000|2024-06-19 09:15:00|20387.11|20387.11|20391.64|20391.64|20391.64|20391.64|20386.82|20386.82|0
1718788800000|2024-06-19 09:20:00|20391.6|20391.6|20398.27|20398.27|20398.27|20398.27|20390.99|20390.99|0
1718789100000|2024-06-19 09:25:00|20398.32|20398.32|20396.68|20396.68|20398.87|20398.87|20395.26|20395.26|0
1718789400000|2024-06-19 09:30:00|20396.76|20396.76|20394.46|20394.46|20397.19|20397.19|20394.23|20394.23|0
1718789700000|2024-06-19 09:35:00|20394.32|20394.32|20399.54|20399.54|20399.59|20399.59|20394.17|20394.17|0
1718790000000|2024-06-19 09:40:00|20399.59|20399.59|20405.4|20405.4|20405.65|20405.65|20399.59|20399.59|0
1718790300000|2024-06-19 09:45:00|20405.48|20405.48|20413.49|20413.49|20413.49|20413.49|20405.42|20405.42|0
1718790600000|2024-06-19 09:50:00|20413.61|20413.61|20427.06|20427.06|20427.28|20427.28|20413.45|20413.45|0
1718790900000|2024-06-19 09:55:00|20427.17|20427.17|20421.29|20421.29|20427.17|20427.17|20421.27|20421.27|0
1718791200000|2024-06-19 10:00:00|20420.71|20420.71|20418.75|20418.75|20420.71|20420.71|20418.75|20418.75|0
1718791500000|2024-06-19 10:05:00|20418.69|20418.69|20425.79|20425.79|20426.34|20426.34|20418.69|20418.69|0
1718791800000|2024-06-19 10:10:00|20425.88|20425.88|20425.2|20425.2|20427.49|20427.49|20424.81|20424.81|0
1718792100000|2024-06-19 10:15:00|20425.12|20425.12|20434.37|20434.37|20434.37|20434.37|20425.12|20425.12|0
1718792400000|2024-06-19 10:20:00|20434.42|20434.42|20434.2|20434.2|20434.61|20434.61|20432.24|20432.24|0
1718792700000|2024-06-19 10:25:00|20434.24|20434.24|20438.26|20438.26|20440.07|20440.07|20433.28|20433.28|0
1718793000000|2024-06-19 10:30:00|20438.46|20438.46|20441.58|20441.58|20441.58|20441.58|20438.17|20438.17|0
1718793300000|2024-06-19 10:35:00|20441.54|20441.54|20440.13|20440.13|20441.92|20441.92|20439.31|20439.31|0
1718793600000|2024-06-19 10:40:00|20440.02|20440.02|20443.3|20443.3|20444.42|20444.42|20439.82|20439.82|0
1718793900000|2024-06-19 10:45:00|20443.51|20443.51|20444.01|20444.01|20445.13|20445.13|20443.34|20443.34|0
1718794200000|2024-06-19 10:50:00|20444.16|20444.16|20449.42|20449.42|20449.62|20449.62|20444.16|20444.16|0
1718794500000|2024-06-19 10:55:00|20449.38|20449.38|20452.45|20452.45|20453.09|20453.09|20449.38|20449.38|0
1718794800000|2024-06-19 11:00:00|20452.6|20452.6|20457.14|20457.14|20457.97|20457.97|20452.6|20452.6|0
1718795100000|2024-06-19 11:05:00|20457.08|20457.08|20455.74|20455.74|20457.59|20457.59|20455.14|20455.14|0
1718795400000|2024-06-19 11:10:00|20455.66|20455.66|20461.8|20461.8|20461.8|20461.8|20455.26|20455.26|0
1718795700000|2024-06-19 11:15:00|20461.74|20461.74|20453.62|20453.62|20461.74|20461.74|20452.96|20452.96|0
1718796000000|2024-06-19 11:20:00|20453.19|20453.19|20460.52|20460.52|20460.62|20460.62|20452.55|20452.55|0
1718796300000|2024-06-19 11:25:00|20460.58|20460.58|20461.35|20461.35|20462.38|20462.38|20459.79|20459.79|0
1718796600000|2024-06-19 11:30:00|20461.66|20461.66|20461.17|20461.17|20461.98|20461.98|20458.91|20458.91|0
1718796900000|2024-06-19 11:35:00|20461.11|20461.11|20461.65|20461.65|20461.97|20461.97|20459.77|20459.77|0
1718797200000|2024-06-19 11:40:00|20461.73|20461.73|20463.87|20463.87|20464.63|20464.63|20461.46|20461.46|0
1718797500000|2024-06-19 11:45:00|20463.76|20463.76|20467.85|20467.85|20467.98|20467.98|20463.31|20463.31|0
1718797800000|2024-06-19 11:50:00|20467.82|20467.82|20468.12|20468.12|20469.69|20469.69|20467.2|20467.2|0
1718798100000|2024-06-19 11:55:00|20468.02|20468.02|20469.77|20469.77|20470.44|20470.44|20467.5|20467.5|0
1718798400000|2024-06-19 12:00:00|20469.55|20469.55|20466.07|20466.07|20470.78|20470.78|20465.06|20465.06|0
1718798700000|2024-06-19 12:05:00|20465.98|20465.98|20465.99|20465.99|20466.89|20466.89|20465.11|20465.11|0
1718799000000|2024-06-19 12:10:00|20465.93|20465.93|20464.81|20464.81|20466.92|20466.92|20464.35|20464.35|0
1718799300000|2024-06-19 12:15:00|20464.87|20464.87|20462.32|20462.32|20464.88|20464.88|20461.2|20461.2|0
1718799600000|2024-06-19 12:20:00|20462.14|20462.14|20451.67|20451.67|20462.36|20462.36|20451.44|20451.44|0
1718799900000|2024-06-19 12:25:00|20451.64|20451.64|20452.34|20452.34|20453.51|20453.51|20451.64|20451.64|0
1718800200000|2024-06-19 12:30:00|20452.51|20452.51|20453.52|20453.52|20454.56|20454.56|20452.15|20452.15|0
1718800500000|2024-06-19 12:35:00|20453.37|20453.37|20460.5|20460.5|20460.57|20460.57|20452.85|20452.85|0
1718800800000|2024-06-19 12:40:00|20460.54|20460.54|20457.72|20457.72|20460.92|20460.92|20457.44|20457.44|0
1718801100000|2024-06-19 12:45:00|20457.65|20457.65|20454.69|20454.69|20457.85|20457.85|20453.65|20453.65|0
1718801400000|2024-06-19 12:50:00|20454.6|20454.6|20452.13|20452.13|20454.86|20454.86|20451.68|20451.68|0
1718801700000|2024-06-19 12:55:00|20452.24|20452.24|20448.36|20448.36|20452.46|20452.46|20448.36|20448.36|0
1718802000000|2024-06-19 13:00:00|20448.31|20448.31|20444.26|20444.26|20448.31|20448.31|20442.7|20442.7|0
1718802300000|2024-06-19 13:05:00|20444.21|20444.21|20438.77|20438.77|20444.36|20444.36|20438.56|20438.56|0
1718802600000|2024-06-19 13:10:00|20438.85|20438.85|20442.89|20442.89|20443.03|20443.03|20438.08|20438.08|0
1718802900000|2024-06-19 13:15:00|20443|20443|20443.42|20443.42|20443.79|20443.79|20442.39|20442.39|0
1718803200000|2024-06-19 13:20:00|20443.19|20443.19|20438.61|20438.61|20444.09|20444.09|20438.52|20438.52|0
1718803500000|2024-06-19 13:25:00|20438.72|20438.72|20437.85|20437.85|20439.49|20439.49|20437.05|20437.05|0
1718803800000|2024-06-19 13:30:00|20437.82|20437.82|20428.08|20428.08|20437.93|20437.93|20427.15|20427.15|0
1718804100000|2024-06-19 13:35:00|20428.16|20428.16|20426.74|20426.74|20428.23|20428.23|20426.48|20426.48|0
1718804400000|2024-06-19 13:40:00|20426.62|20426.62|20423.36|20423.36|20426.75|20426.75|20422.98|20422.98|0
1718804700000|2024-06-19 13:45:00|20423.45|20423.45|20426.44|20426.44|20427.85|20427.85|20423.23|20423.23|0
1718805000000|2024-06-19 13:50:00|20426.38|20426.38|20431.52|20431.52|20431.62|20431.62|20425.75|20425.75|0
1718805300000|2024-06-19 13:55:00|20431.36|20431.36|20429.77|20429.77|20432.44|20432.44|20429.21|20429.21|0
1718805600000|2024-06-19 14:00:00|20429.61|20429.61|20437.14|20437.14|20437.34|20437.34|20429.5|20429.5|0
1718805900000|2024-06-19 14:05:00|20437.28|20437.28|20441.87|20441.87|20441.94|20441.94|20436.67|20436.67|0
1718806200000|2024-06-19 14:10:00|20441.75|20441.75|20443.64|20443.64|20445.34|20445.34|20441.55|20441.55|0
1718806500000|2024-06-19 14:15:00|20443.55|20443.55|20433.28|20433.28|20443.79|20443.79|20433.03|20433.03|0
1718806800000|2024-06-19 14:20:00|20433.49|20433.49|20426.4|20426.4|20433.69|20433.69|20426.4|20426.4|0
1718807100000|2024-06-19 14:25:00|20426.38|20426.38|20414.63|20414.63|20426.38|20426.38|20414.53|20414.53|0
1718807400000|2024-06-19 14:30:00|20414.69|20414.69|20407.44|20407.44|20414.69|20414.69|20406.5|20406.5|0
1718807700000|2024-06-19 14:35:00|20407.28|20407.28|20405.38|20405.38|20408.12|20408.12|20405.36|20405.36|0
1718808000000|2024-06-19 14:40:00|20405.49|20405.49|20405.21|20405.21|20405.92|20405.92|20403.42|20403.42|0
1718808300000|2024-06-19 14:45:00|20405.4|20405.4|20409.08|20409.08|20411.72|20411.72|20405.38|20405.38|0
1718808600000|2024-06-19 14:50:00|20409.25|20409.25|20412.09|20412.09|20412.18|20412.18|20408.63|20408.63|0
1718808900000|2024-06-19 14:55:00|20412.14|20412.14|20411.52|20411.52|20414.26|20414.26|20411.49|20411.49|0
1718809200000|2024-06-19 15:00:00|20411.44|20411.44|20406.86|20406.86|20411.44|20411.44|20406.8|20406.8|0
1718809500000|2024-06-19 15:05:00|20406.92|20406.92|20396.34|20396.34|20407.13|20407.13|20396.25|20396.25|0
1718809800000|2024-06-19 15:10:00|20396.24|20396.24|20391.2|20391.2|20396.37|20396.37|20390.36|20390.36|0
1718810100000|2024-06-19 15:15:00|20390.99|20390.99|20384.78|20384.78|20391.64|20391.64|20384.46|20384.46|0
1718810400000|2024-06-19 15:20:00|20384.73|20384.73|20383.74|20383.74|20386.84|20386.84|20383.3|20383.3|0
1718810700000|2024-06-19 15:25:00|20383.7|20383.7|20375.09|20375.09|20384.48|20384.48|20374.61|20374.61|0
1718867700000|2024-06-20 07:15:00|20403.84|20403.84|20406.83|20406.83|20408.98|20408.98|20401.97|20401.97|0
1718868000000|2024-06-20 07:20:00|20406.98|20406.98|20410.25|20410.25|20411.55|20411.55|20406.25|20406.25|0
1718868300000|2024-06-20 07:25:00|20410.05|20410.05|20419.87|20419.87|20420.25|20420.25|20410.05|20410.05|0
1718868600000|2024-06-20 07:30:00|20420|20420|20437.1|20437.1|20438.19|20438.19|20419.92|20419.92|0
1718868900000|2024-06-20 07:35:00|20437.94|20437.94|20446.58|20446.58|20449.24|20449.24|20437.67|20437.67|0
1718869200000|2024-06-20 07:40:00|20446.75|20446.75|20450.14|20450.14|20450.14|20450.14|20446.56|20446.56|0
1718869500000|2024-06-20 07:45:00|20450.89|20450.89|20448.94|20448.94|20454.14|20454.14|20448.85|20448.85|0
1718869800000|2024-06-20 07:50:00|20449.21|20449.21|20443.39|20443.39|20449.95|20449.95|20443.26|20443.26|0
1718870100000|2024-06-20 07:55:00|20443.45|20443.45|20445.61|20445.61|20445.61|20445.61|20441.21|20441.21|0
1718870400000|2024-06-20 08:00:00|20445.7|20445.7|20448.69|20448.69|20449.39|20449.39|20444.44|20444.44|0
1718870700000|2024-06-20 08:05:00|20448.86|20448.86|20446.72|20446.72|20450.46|20450.46|20446.16|20446.16|0
1718871000000|2024-06-20 08:10:00|20446.66|20446.66|20438.27|20438.27|20448.01|20448.01|20436.89|20436.89|0
1718871300000|2024-06-20 08:15:00|20438.37|20438.37|20436.91|20436.91|20440.4|20440.4|20436.79|20436.79|0
1718871600000|2024-06-20 08:20:00|20436.97|20436.97|20438.47|20438.47|20439.22|20439.22|20436.63|20436.63|0
1718871900000|2024-06-20 08:25:00|20438.63|20438.63|20435.13|20435.13|20438.63|20438.63|20434.43|20434.43|0
1718872200000|2024-06-20 08:30:00|20435.04|20435.04|20432.19|20432.19|20435.04|20435.04|20432.19|20432.19|0
1718872500000|2024-06-20 08:35:00|20432.06|20432.06|20432.4|20432.4|20432.63|20432.63|20431.3|20431.3|0
1718872800000|2024-06-20 08:40:00|20432.17|20432.17|20428.64|20428.64|20432.54|20432.54|20428.41|20428.41|0
1718873100000|2024-06-20 08:45:00|20428.82|20428.82|20430.4|20430.4|20431.53|20431.53|20428.82|20428.82|0
1718873400000|2024-06-20 08:50:00|20430.37|20430.37|20427.1|20427.1|20431.9|20431.9|20426.46|20426.46|0
1718873700000|2024-06-20 08:55:00|20426.97|20426.97|20427.48|20427.48|20428.7|20428.7|20423.35|20423.35|0
1718874000000|2024-06-20 09:00:00|20427.81|20427.81|20431.24|20431.24|20432.19|20432.19|20427.81|20427.81|0
1718874300000|2024-06-20 09:05:00|20431.3|20431.3|20429.89|20429.89|20431.42|20431.42|20429.5|20429.5|0
1718874600000|2024-06-20 09:10:00|20430.04|20430.04|20435.13|20435.13|20435.49|20435.49|20430.04|20430.04|0
1718874900000|2024-06-20 09:15:00|20435.07|20435.07|20436.15|20436.15|20437.16|20437.16|20434.09|20434.09|0
1718875200000|2024-06-20 09:20:00|20436.12|20436.12|20438.92|20438.92|20438.92|20438.92|20435.5|20435.5|0
1718875500000|2024-06-20 09:25:00|20438.83|20438.83|20438.88|20438.88|20440.8|20440.8|20438.22|20438.22|0
1718875800000|2024-06-20 09:30:00|20438.76|20438.76|20438.6|20438.6|20440.73|20440.73|20438.48|20438.48|0
1718876100000|2024-06-20 09:35:00|20438.77|20438.77|20438.16|20438.16|20440.43|20440.43|20437.79|20437.79|0
1718876400000|2024-06-20 09:40:00|20438.24|20438.24|20436.22|20436.22|20438.47|20438.47|20435.12|20435.12|0
1718876700000|2024-06-20 09:45:00|20436.08|20436.08|20436.58|20436.58|20437.49|20437.49|20435.6|20435.6|0
1718877000000|2024-06-20 09:50:00|20436.46|20436.46|20440.25|20440.25|20441.1|20441.1|20436.16|20436.16|0
1718877300000|2024-06-20 09:55:00|20440.34|20440.34|20439.93|20439.93|20440.87|20440.87|20439.64|20439.64|0
1718877600000|2024-06-20 10:00:00|20440.09|20440.09|20447.09|20447.09|20447.16|20447.16|20439.97|20439.97|0
1718877900000|2024-06-20 10:05:00|20446.97|20446.97|20450.65|20450.65|20450.95|20450.95|20445.99|20445.99|0
1718878200000|2024-06-20 10:10:00|20450.73|20450.73|20455.49|20455.49|20455.5|20455.5|20450.38|20450.38|0
1718878500000|2024-06-20 10:15:00|20455.55|20455.55|20449.09|20449.09|20455.65|20455.65|20448.86|20448.86|0
1718878800000|2024-06-20 10:20:00|20449.02|20449.02|20448.18|20448.18|20450.36|20450.36|20447.99|20447.99|0
1718879100000|2024-06-20 10:25:00|20448.24|20448.24|20447.04|20447.04|20448.9|20448.9|20446.76|20446.76|0
1718879400000|2024-06-20 10:30:00|20447.46|20447.46|20439.16|20439.16|20447.46|20447.46|20438.25|20438.25|0
1718879700000|2024-06-20 10:35:00|20439.04|20439.04|20423.93|20423.93|20439.04|20439.04|20423.93|20423.93|0
1718880000000|2024-06-20 10:40:00|20423.84|20423.84|20418.17|20418.17|20423.84|20423.84|20417.28|20417.28|0
1718880300000|2024-06-20 10:45:00|20418.24|20418.24|20413.04|20413.04|20418.52|20418.52|20412.48|20412.48|0
1718880600000|2024-06-20 10:50:00|20413.42|20413.42|20412.21|20412.21|20413.51|20413.51|20411.49|20411.49|0
1718880900000|2024-06-20 10:55:00|20412.13|20412.13|20418.32|20418.32|20418.42|20418.42|20412.12|20412.12|0
1718881200000|2024-06-20 11:00:00|20418.09|20418.09|20438.3|20438.3|20438.3|20438.3|20417.63|20417.63|0
1718881500000|2024-06-20 11:05:00|20438.78|20438.78|20465.5|20465.5|20468.02|20468.02|20438.78|20438.78|0
1718881800000|2024-06-20 11:10:00|20465.46|20465.46|20473.76|20473.76|20473.76|20473.76|20465.46|20465.46|0
1718882100000|2024-06-20 11:15:00|20473.98|20473.98|20469.5|20469.5|20473.98|20473.98|20469.41|20469.41|0
1718882400000|2024-06-20 11:20:00|20469.07|20469.07|20460.59|20460.59|20469.07|20469.07|20460.52|20460.52|0
1718882700000|2024-06-20 11:25:00|20460.43|20460.43|20462.77|20462.77|20463.14|20463.14|20459.76|20459.76|0
1718883000000|2024-06-20 11:30:00|20462.88|20462.88|20458.51|20458.51|20463.11|20463.11|20457.45|20457.45|0
1718883300000|2024-06-20 11:35:00|20458.43|20458.43|20458.59|20458.59|20461.75|20461.75|20458.14|20458.14|0
1718883600000|2024-06-20 11:40:00|20458.48|20458.48|20453.7|20453.7|20458.48|20458.48|20453.7|20453.7|0
1718883900000|2024-06-20 11:45:00|20453.58|20453.58|20442.48|20442.48|20453.82|20453.82|20442.09|20442.09|0
1718884200000|2024-06-20 11:50:00|20442.43|20442.43|20444.83|20444.83|20444.86|20444.86|20441.73|20441.73|0
1718884500000|2024-06-20 11:55:00|20444.73|20444.73|20445.88|20445.88|20447.55|20447.55|20444.73|20444.73|0
1718884800000|2024-06-20 12:00:00|20445.83|20445.83|20446.82|20446.82|20448.32|20448.32|20445.66|20445.66|0
1718885100000|2024-06-20 12:05:00|20446.69|20446.69|20441.17|20441.17|20446.69|20446.69|20440.99|20440.99|0
1718885400000|2024-06-20 12:10:00|20441.07|20441.07|20433.27|20433.27|20441.15|20441.15|20433.27|20433.27|0
1718885700000|2024-06-20 12:15:00|20433.14|20433.14|20437.39|20437.39|20437.39|20437.39|20431.53|20431.53|0
1718886000000|2024-06-20 12:20:00|20437.54|20437.54|20441.18|20441.18|20441.18|20441.18|20436.93|20436.93|0
1718886300000|2024-06-20 12:25:00|20441.27|20441.27|20444.98|20444.98|20444.98|20444.98|20440.98|20440.98|0
1718886600000|2024-06-20 12:30:00|20444.96|20444.96|20450.6|20450.6|20450.78|20450.78|20444.25|20444.25|0
1718886900000|2024-06-20 12:35:00|20450.64|20450.64|20453.14|20453.14|20455.22|20455.22|20450.64|20450.64|0
1718887200000|2024-06-20 12:40:00|20453.08|20453.08|20447.21|20447.21|20453.08|20453.08|20447.21|20447.21|0
1718887500000|2024-06-20 12:45:00|20446.97|20446.97|20446.79|20446.79|20447.36|20447.36|20445.67|20445.67|0
1718887800000|2024-06-20 12:50:00|20446.91|20446.91|20455.4|20455.4|20455.4|20455.4|20444.97|20444.97|0
1718888100000|2024-06-20 12:55:00|20455.61|20455.61|20452.63|20452.63|20455.62|20455.62|20447.49|20447.49|0
1718888400000|2024-06-20 13:00:00|20452.52|20452.52|20457.73|20457.73|20458.14|20458.14|20452.52|20452.52|0
1718888700000|2024-06-20 13:05:00|20457.7|20457.7|20458.51|20458.51|20459.27|20459.27|20457.4|20457.4|0
1718889000000|2024-06-20 13:10:00|20458.35|20458.35|20451.39|20451.39|20458.35|20458.35|20450.88|20450.88|0
1718889300000|2024-06-20 13:15:00|20451.49|20451.49|20452.59|20452.59|20452.68|20452.68|20450.17|20450.17|0
1718889600000|2024-06-20 13:20:00|20452.46|20452.46|20457.95|20457.95|20458.52|20458.52|20450.52|20450.52|0
1718889900000|2024-06-20 13:25:00|20458.01|20458.01|20455.69|20455.69|20460.65|20460.65|20455.69|20455.69|0
1718890200000|2024-06-20 13:30:00|20455.87|20455.87|20441.4|20441.4|20455.87|20455.87|20437.96|20437.96|0
1718890500000|2024-06-20 13:35:00|20441.29|20441.29|20445.4|20445.4|20445.48|20445.48|20440.67|20440.67|0
1718890800000|2024-06-20 13:40:00|20445.2|20445.2|20448.66|20448.66|20448.7|20448.7|20442.74|20442.74|0
1718891100000|2024-06-20 13:45:00|20448.69|20448.69|20461.99|20461.99|20462.03|20462.03|20448.41|20448.41|0
1718891400000|2024-06-20 13:50:00|20462.37|20462.37|20471.21|20471.21|20472.13|20472.13|20462.37|20462.37|0
1718891700000|2024-06-20 13:55:00|20470.98|20470.98|20468.93|20468.93|20474.15|20474.15|20468.02|20468.02|0
1718892000000|2024-06-20 14:00:00|20468.82|20468.82|20476.22|20476.22|20476.22|20476.22|20468.82|20468.82|0
1718892300000|2024-06-20 14:05:00|20476.32|20476.32|20481.74|20481.74|20484.27|20484.27|20476.19|20476.19|0
1718892600000|2024-06-20 14:10:00|20481.97|20481.97|20472.2|20472.2|20482.92|20482.92|20472.02|20472.02|0
1718892900000|2024-06-20 14:15:00|20472.38|20472.38|20477.82|20477.82|20479.05|20479.05|20471.56|20471.56|0
1718893200000|2024-06-20 14:20:00|20477.78|20477.78|20481.81|20481.81|20481.97|20481.97|20476.55|20476.55|0
1718893500000|2024-06-20 14:25:00|20481.9|20481.9|20490.91|20490.91|20491.07|20491.07|20481.14|20481.14|0
1718893800000|2024-06-20 14:30:00|20491.14|20491.14|20500.45|20500.45|20500.66|20500.66|20490.79|20490.79|0
1718894100000|2024-06-20 14:35:00|20500.38|20500.38|20499.08|20499.08|20501.31|20501.31|20496.58|20496.58|0
1718894400000|2024-06-20 14:40:00|20499.16|20499.16|20482.1|20482.1|20499.69|20499.69|20481.07|20481.07|0
1718894700000|2024-06-20 14:45:00|20481.96|20481.96|20484.37|20484.37|20484.37|20484.37|20480.18|20480.18|0
1718895000000|2024-06-20 14:50:00|20484.41|20484.41|20486.01|20486.01|20488.18|20488.18|20484.41|20484.41|0
1718895300000|2024-06-20 14:55:00|20485.93|20485.93|20497.12|20497.12|20497.25|20497.25|20485.57|20485.57|0
1718895600000|2024-06-20 15:00:00|20497.35|20497.35|20500.88|20500.88|20501.38|20501.38|20495.78|20495.78|0
1718895900000|2024-06-20 15:05:00|20500.77|20500.77|20498.96|20498.96|20502.58|20502.58|20498.89|20498.89|0
1718896200000|2024-06-20 15:10:00|20498.79|20498.79|20500.54|20500.54|20502.12|20502.12|20497.18|20497.18|0
1718896500000|2024-06-20 15:15:00|20500.77|20500.77|20504.43|20504.43|20504.65|20504.65|20499.49|20499.49|0
1718896800000|2024-06-20 15:20:00|20504.59|20504.59|20501.25|20501.25|20505.18|20505.18|20501.13|20501.13|0
1718897100000|2024-06-20 15:25:00|20501.18|20501.18|20503.42|20503.42|20504.53|20504.53|20496.32|20496.32|0
1718954100000|2024-06-21 07:15:00|20519.1|20519.1|20517.25|20517.25|20521.5|20521.5|20516.77|20516.77|0
1718954400000|2024-06-21 07:20:00|20516.92|20516.92|20517.96|20517.96|20522.15|20522.15|20515.96|20515.96|0
1718954700000|2024-06-21 07:25:00|20518.15|20518.15|20522.94|20522.94|20525.12|20525.12|20516.83|20516.83|0
1718955000000|2024-06-21 07:30:00|20523.32|20523.32|20518.88|20518.88|20524.6|20524.6|20516.37|20516.37|0
1718955300000|2024-06-21 07:35:00|20518.74|20518.74|20515.12|20515.12|20520.49|20520.49|20513.03|20513.03|0
1718955600000|2024-06-21 07:40:00|20515.42|20515.42|20516.8|20516.8|20522.3|20522.3|20515.42|20515.42|0
1718955900000|2024-06-21 07:45:00|20516.72|20516.72|20511.59|20511.59|20516.72|20516.72|20511.07|20511.07|0
1718956200000|2024-06-21 07:50:00|20511.49|20511.49|20501.2|20501.2|20511.56|20511.56|20500.59|20500.59|0
1718956500000|2024-06-21 07:55:00|20501.1|20501.1|20498.25|20498.25|20502.26|20502.26|20497.14|20497.14|0
1718956800000|2024-06-21 08:00:00|20498.63|20498.63|20498.78|20498.78|20499.23|20499.23|20492.33|20492.33|0
1718957100000|2024-06-21 08:05:00|20498.91|20498.91|20489.3|20489.3|20500.05|20500.05|20489.3|20489.3|0
1718957400000|2024-06-21 08:10:00|20488.56|20488.56|20483.36|20483.36|20488.56|20488.56|20481.43|20481.43|0
1718957700000|2024-06-21 08:15:00|20483.06|20483.06|20481.59|20481.59|20485.44|20485.44|20481.52|20481.52|0
1718958000000|2024-06-21 08:20:00|20481.54|20481.54|20470.1|20470.1|20481.57|20481.57|20470.1|20470.1|0
1718958300000|2024-06-21 08:25:00|20469.85|20469.85|20459.89|20459.89|20470.26|20470.26|20459.32|20459.32|0
1718958600000|2024-06-21 08:30:00|20460.12|20460.12|20467.07|20467.07|20467.21|20467.21|20460.12|20460.12|0
1718958900000|2024-06-21 08:35:00|20466.76|20466.76|20463.48|20463.48|20467.39|20467.39|20463.37|20463.37|0
1718959200000|2024-06-21 08:40:00|20463.64|20463.64|20466.87|20466.87|20467.09|20467.09|20462.54|20462.54|0
1718959500000|2024-06-21 08:45:00|20466.96|20466.96|20459.82|20459.82|20467.64|20467.64|20459.77|20459.77|0
1718959800000|2024-06-21 08:50:00|20459.77|20459.77|20456.14|20456.14|20461.32|20461.32|20455.52|20455.52|0
1718960100000|2024-06-21 08:55:00|20456.18|20456.18|20455.42|20455.42|20456.57|20456.57|20454.36|20454.36|0
1718960400000|2024-06-21 09:00:00|20455.37|20455.37|20455.25|20455.25|20455.65|20455.65|20453.57|20453.57|0
1718960700000|2024-06-21 09:05:00|20455.09|20455.09|20450.11|20450.11|20455.53|20455.53|20449.36|20449.36|0
1718961300000|2024-06-21 09:15:00|20449.92|20449.92|20376.14|20376.14|20449.92|20449.92|20369.9|20369.9|0
1718961600000|2024-06-21 09:20:00|20375.91|20375.91|20372.36|20372.36|20375.91|20375.91|20362.5|20362.5|0
1718961900000|2024-06-21 09:25:00|20372.49|20372.49|20381.9|20381.9|20381.9|20381.9|20370.99|20370.99|0
1718962200000|2024-06-21 09:30:00|20381.97|20381.97|20387.09|20387.09|20388.6|20388.6|20381.97|20381.97|0
1718962500000|2024-06-21 09:35:00|20386.93|20386.93|20390.79|20390.79|20391.97|20391.97|20386.93|20386.93|0
1718962800000|2024-06-21 09:40:00|20390.86|20390.86|20384.88|20384.88|20394.06|20394.06|20384.61|20384.61|0
1718963100000|2024-06-21 09:45:00|20384.82|20384.82|20384.42|20384.42|20384.82|20384.82|20376.12|20376.12|0
1718963400000|2024-06-21 09:50:00|20383.38|20383.38|20369.84|20369.84|20384.69|20384.69|20369.61|20369.61|0
1718963700000|2024-06-21 09:55:00|20368.74|20368.74|20367.8|20367.8|20372.05|20372.05|20361.19|20361.19|0
1718964000000|2024-06-21 10:00:00|20367.36|20367.36|20365.88|20365.88|20372.58|20372.58|20365.38|20365.38|0
1718964300000|2024-06-21 10:05:00|20365.96|20365.96|20360.79|20360.79|20367.35|20367.35|20359.98|20359.98|0
1718964600000|2024-06-21 10:10:00|20360.72|20360.72|20366.62|20366.62|20366.67|20366.67|20360.12|20360.12|0
1718964900000|2024-06-21 10:15:00|20366.79|20366.79|20373.31|20373.31|20373.66|20373.66|20366.79|20366.79|0
1718965200000|2024-06-21 10:20:00|20373.16|20373.16|20374.2|20374.2|20374.45|20374.45|20370.16|20370.16|0
1718965500000|2024-06-21 10:25:00|20374.15|20374.15|20376.42|20376.42|20377.36|20377.36|20374.09|20374.09|0
1718965800000|2024-06-21 10:30:00|20376.31|20376.31|20374.63|20374.63|20376.31|20376.31|20373.06|20373.06|0
1718966100000|2024-06-21 10:35:00|20374.76|20374.76|20381.02|20381.02|20381.02|20381.02|20373.98|20373.98|0
1718966400000|2024-06-21 10:40:00|20381.21|20381.21|20390.46|20390.46|20390.63|20390.63|20381.21|20381.21|0
1718966700000|2024-06-21 10:45:00|20390.62|20390.62|20394.46|20394.46|20394.46|20394.46|20389.36|20389.36|0
1718967000000|2024-06-21 10:50:00|20394.52|20394.52|20404.48|20404.48|20404.87|20404.87|20394.52|20394.52|0
1718967300000|2024-06-21 10:55:00|20404.76|20404.76|20419.97|20419.97|20419.97|20419.97|20404.71|20404.71|0
1718967600000|2024-06-21 11:00:00|20420.38|20420.38|20441.83|20441.83|20441.83|20441.83|20420.38|20420.38|0
1718967900000|2024-06-21 11:05:00|20442|20442|20447.5|20447.5|20449.63|20449.63|20442|20442|0
1718968200000|2024-06-21 11:10:00|20447.68|20447.68|20446.91|20446.91|20449.27|20449.27|20445.13|20445.13|0
1718968500000|2024-06-21 11:15:00|20446.63|20446.63|20448.64|20448.64|20449.17|20449.17|20445.23|20445.23|0
1718968800000|2024-06-21 11:20:00|20448.69|20448.69|20449.59|20449.59|20450.52|20450.52|20447.88|20447.88|0
1718969100000|2024-06-21 11:25:00|20449.74|20449.74|20460|20460|20460.21|20460.21|20449.74|20449.74|0
1718969400000|2024-06-21 11:30:00|20460.28|20460.28|20461.51|20461.51|20462.73|20462.73|20459.16|20459.16|0
1718969700000|2024-06-21 11:35:00|20461.34|20461.34|20465.18|20465.18|20465.18|20465.18|20461.29|20461.29|0
1718970000000|2024-06-21 11:40:00|20465.64|20465.64|20466.29|20466.29|20468.63|20468.63|20465.19|20465.19|0
1718970300000|2024-06-21 11:45:00|20466.13|20466.13|20469.27|20469.27|20469.47|20469.47|20465.25|20465.25|0
1718970600000|2024-06-21 11:50:00|20469.43|20469.43|20472.37|20472.37|20473.15|20473.15|20469.43|20469.43|0
1718970900000|2024-06-21 11:55:00|20472.23|20472.23|20469.74|20469.74|20472.82|20472.82|20469.39|20469.39|0
1718971200000|2024-06-21 12:00:00|20469.61|20469.61|20471.75|20471.75|20472.37|20472.37|20468.56|20468.56|0
1718971500000|2024-06-21 12:05:00|20471.46|20471.46|20469.27|20469.27|20471.49|20471.49|20467.01|20467.01|0
1718971800000|2024-06-21 12:10:00|20469.55|20469.55|20467.49|20467.49|20469.56|20469.56|20467.18|20467.18|0
1718972100000|2024-06-21 12:15:00|20467.45|20467.45|20458.55|20458.55|20467.54|20467.54|20458.23|20458.23|0
1718972400000|2024-06-21 12:20:00|20458.5|20458.5|20449.71|20449.71|20459.14|20459.14|20449.63|20449.63|0
1718972700000|2024-06-21 12:25:00|20449.62|20449.62|20448.27|20448.27|20449.62|20449.62|20447.77|20447.77|0
1718973000000|2024-06-21 12:30:00|20448.35|20448.35|20450.87|20450.87|20450.87|20450.87|20447.25|20447.25|0
1718973300000|2024-06-21 12:35:00|20450.77|20450.77|20451.6|20451.6|20452.35|20452.35|20449.9|20449.9|0
1718973600000|2024-06-21 12:40:00|20451.51|20451.51|20450.51|20450.51|20451.62|20451.62|20447.42|20447.42|0
1718973900000|2024-06-21 12:45:00|20450.39|20450.39|20456.29|20456.29|20456.51|20456.51|20450.39|20450.39|0
1718974200000|2024-06-21 12:50:00|20456.17|20456.17|20452.02|20452.02|20456.44|20456.44|20452.02|20452.02|0
1718974500000|2024-06-21 12:55:00|20451.97|20451.97|20454.54|20454.54|20454.54|20454.54|20451.32|20451.32|0
1718974800000|2024-06-21 13:00:00|20454.63|20454.63|20458.63|20458.63|20458.63|20458.63|20454.63|20454.63|0
1718975100000|2024-06-21 13:05:00|20458.53|20458.53|20451.74|20451.74|20459.54|20459.54|20451.65|20451.65|0
1718975400000|2024-06-21 13:10:00|20451.67|20451.67|20450.8|20450.8|20452.19|20452.19|20450.07|20450.07|0
1718975700000|2024-06-21 13:15:00|20450.87|20450.87|20453.68|20453.68|20455.88|20455.88|20450.83|20450.83|0
1718976000000|2024-06-21 13:20:00|20453.5|20453.5|20451.12|20451.12|20454.46|20454.46|20450.38|20450.38|0
1718976300000|2024-06-21 13:25:00|20450.98|20450.98|20445.02|20445.02|20451.03|20451.03|20444.92|20444.92|0
1718976600000|2024-06-21 13:30:00|20444.86|20444.86|20447.25|20447.25|20448.93|20448.93|20444.86|20444.86|0
1718976900000|2024-06-21 13:35:00|20447.02|20447.02|20446.99|20446.99|20449.54|20449.54|20445.45|20445.45|0
1718977200000|2024-06-21 13:40:00|20446.79|20446.79|20423.98|20423.98|20446.85|20446.85|20422.92|20422.92|0
1718977500000|2024-06-21 13:45:00|20423.56|20423.56|20430.38|20430.38|20430.42|20430.42|20417.73|20417.73|0
1718977800000|2024-06-21 13:50:00|20430.58|20430.58|20427.08|20427.08|20436.03|20436.03|20427.08|20427.08|0
1718978100000|2024-06-21 13:55:00|20427.26|20427.26|20422.99|20422.99|20427.91|20427.91|20420.39|20420.39|0
1718978400000|2024-06-21 14:00:00|20422.77|20422.77|20415.95|20415.95|20424.91|20424.91|20415.95|20415.95|0
1718978700000|2024-06-21 14:05:00|20416.01|20416.01|20419.14|20419.14|20419.14|20419.14|20415.84|20415.84|0
1718979000000|2024-06-21 14:10:00|20419.37|20419.37|20416.14|20416.14|20420.76|20420.76|20416.14|20416.14|0
1718979300000|2024-06-21 14:15:00|20416.17|20416.17|20421.24|20421.24|20421.24|20421.24|20416.17|20416.17|0
1718979600000|2024-06-21 14:20:00|20421.29|20421.29|20424.76|20424.76|20424.76|20424.76|20420.78|20420.78|0
1718979900000|2024-06-21 14:25:00|20424.53|20424.53|20428.39|20428.39|20429.95|20429.95|20424.53|20424.53|0
1718980200000|2024-06-21 14:30:00|20428.18|20428.18|20424.68|20424.68|20429.51|20429.51|20423.27|20423.27|0
1718980500000|2024-06-21 14:35:00|20424.55|20424.55|20424.26|20424.26|20424.79|20424.79|20422.81|20422.81|0
1718980800000|2024-06-21 14:40:00|20424.02|20424.02|20424.47|20424.47|20425.3|20425.3|20423.06|20423.06|0
1718981100000|2024-06-21 14:45:00|20424.32|20424.32|20431.8|20431.8|20432.01|20432.01|20423.84|20423.84|0
1718981400000|2024-06-21 14:50:00|20431.63|20431.63|20440.3|20440.3|20440.55|20440.55|20431.63|20431.63|0
1718981700000|2024-06-21 14:55:00|20440.26|20440.26|20456.77|20456.77|20457.82|20457.82|20440.26|20440.26|0
1718982000000|2024-06-21 15:00:00|20456.41|20456.41|20447.24|20447.24|20457.12|20457.12|20447.06|20447.06|0
1718982300000|2024-06-21 15:05:00|20446.67|20446.67|20439.55|20439.55|20446.67|20446.67|20439.45|20439.45|0
1718982600000|2024-06-21 15:10:00|20439.59|20439.59|20444.92|20444.92|20445.72|20445.72|20439.51|20439.51|0
1718982900000|2024-06-21 15:15:00|20444.82|20444.82|20444.2|20444.2|20444.82|20444.82|20440.67|20440.67|0
1718983200000|2024-06-21 15:20:00|20444.19|20444.19|20440.54|20440.54|20444.19|20444.19|20440.37|20440.37|0
1718983500000|2024-06-21 15:25:00|20440.29|20440.29|20434.7|20434.7|20440.52|20440.52|20431.82|20431.82|0
1719213300000|2024-06-24 07:15:00|20390.79|20390.79|20375.93|20375.93|20391.36|20391.36|20374.24|20374.24|0
1719213600000|2024-06-24 07:20:00|20375.8|20375.8|20362.49|20362.49|20378.68|20378.68|20362.49|20362.49|0
1719213900000|2024-06-24 07:25:00|20362.62|20362.62|20361.39|20361.39|20362.62|20362.62|20356.03|20356.03|0
1719214200000|2024-06-24 07:30:00|20361.51|20361.51|20363.32|20363.32|20363.82|20363.82|20356.98|20356.98|0
1719214500000|2024-06-24 07:35:00|20363.48|20363.48|20374.35|20374.35|20374.35|20374.35|20363.48|20363.48|0
1719214800000|2024-06-24 07:40:00|20374.48|20374.48|20394.5|20394.5|20394.5|20394.5|20374.48|20374.48|0
1719215100000|2024-06-24 07:45:00|20395.26|20395.26|20405.67|20405.67|20405.67|20405.67|20395.26|20395.26|0
1719215400000|2024-06-24 07:50:00|20405.79|20405.79|20438.78|20438.78|20438.78|20438.78|20405.79|20405.79|0
1719215700000|2024-06-24 07:55:00|20438.83|20438.83|20452.62|20452.62|20453.42|20453.42|20438.83|20438.83|0
1719216000000|2024-06-24 08:00:00|20452.59|20452.59|20467.73|20467.73|20467.96|20467.96|20452.45|20452.45|0
1719216300000|2024-06-24 08:05:00|20468.17|20468.17|20493.54|20493.54|20493.67|20493.67|20468.12|20468.12|0
1719216600000|2024-06-24 08:10:00|20493.69|20493.69|20504.73|20504.73|20504.88|20504.88|20493.69|20493.69|0
1719216900000|2024-06-24 08:15:00|20505.01|20505.01|20516.14|20516.14|20516.14|20516.14|20505.01|20505.01|0
1719217200000|2024-06-24 08:20:00|20516.07|20516.07|20523.95|20523.95|20523.95|20523.95|20515.87|20515.87|0
1719217500000|2024-06-24 08:25:00|20523.75|20523.75|20533.41|20533.41|20533.81|20533.81|20523.47|20523.47|0
1719217800000|2024-06-24 08:30:00|20533.34|20533.34|20532.99|20532.99|20536.31|20536.31|20532.83|20532.83|0
1719218100000|2024-06-24 08:35:00|20533.08|20533.08|20531.07|20531.07|20533.78|20533.78|20529.38|20529.38|0
1719218400000|2024-06-24 08:40:00|20530.98|20530.98|20536.54|20536.54|20536.54|20536.54|20530.9|20530.9|0
1719218700000|2024-06-24 08:45:00|20536.42|20536.42|20539.73|20539.73|20540.31|20540.31|20534.76|20534.76|0
1719219000000|2024-06-24 08:50:00|20539.43|20539.43|20538.34|20538.34|20542.88|20542.88|20537.9|20537.9|0
1719219300000|2024-06-24 08:55:00|20538.22|20538.22|20539.22|20539.22|20539.22|20539.22|20536.6|20536.6|0
1719219600000|2024-06-24 09:00:00|20539.33|20539.33|20542.76|20542.76|20544.17|20544.17|20539.17|20539.17|0
1719219900000|2024-06-24 09:05:00|20542.97|20542.97|20547.07|20547.07|20547.32|20547.32|20542.06|20542.06|0
1719220200000|2024-06-24 09:10:00|20547|20547|20546.53|20546.53|20547.47|20547.47|20544.26|20544.26|0
1719220500000|2024-06-24 09:15:00|20546.5|20546.5|20530.7|20530.7|20546.62|20546.62|20529.13|20529.13|0
1719220800000|2024-06-24 09:20:00|20530.82|20530.82|20534.19|20534.19|20534.19|20534.19|20530.36|20530.36|0
1719221100000|2024-06-24 09:25:00|20534.11|20534.11|20532.72|20532.72|20534.58|20534.58|20532.48|20532.48|0
1719221400000|2024-06-24 09:30:00|20532.87|20532.87|20524.23|20524.23|20533.94|20533.94|20524.1|20524.1|0
1719221700000|2024-06-24 09:35:00|20524.34|20524.34|20519.43|20519.43|20524.94|20524.94|20519.43|20519.43|0
1719222000000|2024-06-24 09:40:00|20519.01|20519.01|20512.18|20512.18|20519.24|20519.24|20511.73|20511.73|0
1719222300000|2024-06-24 09:45:00|20512.3|20512.3|20504.38|20504.38|20512.33|20512.33|20504.31|20504.31|0
1719222600000|2024-06-24 09:50:00|20504.26|20504.26|20503.12|20503.12|20504.26|20504.26|20502.5|20502.5|0
1719222900000|2024-06-24 09:55:00|20503.06|20503.06|20500.95|20500.95|20503.33|20503.33|20498.74|20498.74|0
1719223200000|2024-06-24 10:00:00|20500.85|20500.85|20496.49|20496.49|20501.58|20501.58|20496.4|20496.4|0
1719223500000|2024-06-24 10:05:00|20496.25|20496.25|20492.46|20492.46|20497.3|20497.3|20492.46|20492.46|0
1719223800000|2024-06-24 10:10:00|20492.23|20492.23|20490.43|20490.43|20492.81|20492.81|20489.71|20489.71|0
1719224100000|2024-06-24 10:15:00|20490.31|20490.31|20490.55|20490.55|20491.17|20491.17|20489.27|20489.27|0
1719224400000|2024-06-24 10:20:00|20490.85|20490.85|20489.9|20489.9|20490.85|20490.85|20485.21|20485.21|0
1719224700000|2024-06-24 10:25:00|20489.86|20489.86|20496.79|20496.79|20496.79|20496.79|20489.44|20489.44|0
1719225000000|2024-06-24 10:30:00|20496.72|20496.72|20497.39|20497.39|20499.97|20499.97|20496.1|20496.1|0
1719225300000|2024-06-24 10:35:00|20497.14|20497.14|20503.85|20503.85|20509.71|20509.71|20496.77|20496.77|0
1719225600000|2024-06-24 10:40:00|20503.92|20503.92|20508.7|20508.7|20508.87|20508.87|20503.92|20503.92|0
1719225900000|2024-06-24 10:45:00|20508.56|20508.56|20515.04|20515.04|20515.22|20515.22|20508.56|20508.56|0
1719226200000|2024-06-24 10:50:00|20515.1|20515.1|20516.33|20516.33|20516.47|20516.47|20514.07|20514.07|0
1719226500000|2024-06-24 10:55:00|20516.54|20516.54|20522.26|20522.26|20522.7|20522.7|20516.28|20516.28|0
1719226800000|2024-06-24 11:00:00|20522.17|20522.17|20529.86|20529.86|20529.86|20529.86|20521.78|20521.78|0
1719227100000|2024-06-24 11:05:00|20530.1|20530.1|20534.93|20534.93|20535.62|20535.62|20530.1|20530.1|0
1719227400000|2024-06-24 11:10:00|20535.12|20535.12|20545.37|20545.37|20545.37|20545.37|20534.83|20534.83|0
1719227700000|2024-06-24 11:15:00|20545.43|20545.43|20546.45|20546.45|20547.34|20547.34|20545.43|20545.43|0
1719228000000|2024-06-24 11:20:00|20546.96|20546.96|20545.15|20545.15|20547.77|20547.77|20544.5|20544.5|0
1719228300000|2024-06-24 11:25:00|20545.07|20545.07|20542.84|20542.84|20545.07|20545.07|20542.64|20542.64|0
1719228600000|2024-06-24 11:30:00|20542.71|20542.71|20538.18|20538.18|20543.34|20543.34|20537.99|20537.99|0
1719228900000|2024-06-24 11:35:00|20538.25|20538.25|20539.51|20539.51|20539.81|20539.81|20537.39|20537.39|0
1719229200000|2024-06-24 11:40:00|20539.65|20539.65|20544.62|20544.62|20545.87|20545.87|20539.65|20539.65|0
1719229500000|2024-06-24 11:45:00|20544.56|20544.56|20547.94|20547.94|20548.37|20548.37|20544.56|20544.56|0
1719229800000|2024-06-24 11:50:00|20547.9|20547.9|20546.9|20546.9|20550.8|20550.8|20546.9|20546.9|0
1719230100000|2024-06-24 11:55:00|20547.01|20547.01|20548.59|20548.59|20548.82|20548.82|20545.64|20545.64|0
1719230400000|2024-06-24 12:00:00|20548.54|20548.54|20542.65|20542.65|20548.82|20548.82|20542.65|20542.65|0
1719230700000|2024-06-24 12:05:00|20542.8|20542.8|20540.13|20540.13|20543.25|20543.25|20539.75|20539.75|0
1719231000000|2024-06-24 12:10:00|20540.19|20540.19|20536.96|20536.96|20540.55|20540.55|20536.24|20536.24|0
1719231300000|2024-06-24 12:15:00|20537.12|20537.12|20533.3|20533.3|20537.12|20537.12|20532.33|20532.33|0
1719231600000|2024-06-24 12:20:00|20533.34|20533.34|20535.87|20535.87|20536.23|20536.23|20532.42|20532.42|0
1719231900000|2024-06-24 12:25:00|20535.91|20535.91|20530.73|20530.73|20537.11|20537.11|20530.61|20530.61|0
1719232200000|2024-06-24 12:30:00|20530.57|20530.57|20525.74|20525.74|20532.58|20532.58|20525.74|20525.74|0
1719232500000|2024-06-24 12:35:00|20525.7|20525.7|20520.69|20520.69|20525.9|20525.9|20520.54|20520.54|0
1719232800000|2024-06-24 12:40:00|20520.61|20520.61|20520.53|20520.53|20520.88|20520.88|20515.42|20515.42|0
1719233100000|2024-06-24 12:45:00|20520.4|20520.4|20520.41|20520.41|20521.82|20521.82|20519.05|20519.05|0
1719233400000|2024-06-24 12:50:00|20520.23|20520.23|20527.89|20527.89|20528.09|20528.09|20519.98|20519.98|0
1719233700000|2024-06-24 12:55:00|20527.81|20527.81|20527.94|20527.94|20528.89|20528.89|20526.71|20526.71|0
1719234000000|2024-06-24 13:00:00|20528.01|20528.01|20532.44|20532.44|20533.2|20533.2|20528.01|20528.01|0
1719234300000|2024-06-24 13:05:00|20532.4|20532.4|20540.15|20540.15|20540.4|20540.4|20532.27|20532.27|0
1719234600000|2024-06-24 13:10:00|20540.04|20540.04|20537.33|20537.33|20540.83|20540.83|20537.31|20537.31|0
1719234900000|2024-06-24 13:15:00|20537.23|20537.23|20525.13|20525.13|20537.27|20537.27|20524.77|20524.77|0
1719235200000|2024-06-24 13:20:00|20524.93|20524.93|20524.85|20524.85|20525.55|20525.55|20524.33|20524.33|0
1719235500000|2024-06-24 13:25:00|20524.8|20524.8|20524.18|20524.18|20524.98|20524.98|20521.4|20521.4|0
1719235800000|2024-06-24 13:30:00|20524.25|20524.25|20522.84|20522.84|20530.08|20530.08|20522.23|20522.23|0
1719236100000|2024-06-24 13:35:00|20522.73|20522.73|20537.6|20537.6|20537.6|20537.6|20522.27|20522.27|0
1719236400000|2024-06-24 13:40:00|20537.89|20537.89|20539.16|20539.16|20542.42|20542.42|20537.89|20537.89|0
1719236700000|2024-06-24 13:45:00|20539.05|20539.05|20548.47|20548.47|20548.58|20548.58|20537.56|20537.56|0
1719237000000|2024-06-24 13:50:00|20548.71|20548.71|20566.93|20566.93|20567.32|20567.32|20548.5|20548.5|0
1719237300000|2024-06-24 13:55:00|20566.99|20566.99|20568.23|20568.23|20570.68|20570.68|20566.96|20566.96|0
1719237600000|2024-06-24 14:00:00|20568.37|20568.37|20569.99|20569.99|20571.45|20571.45|20567.29|20567.29|0
1719237900000|2024-06-24 14:05:00|20570.34|20570.34|20578.96|20578.96|20578.96|20578.96|20569.13|20569.13|0
1719238200000|2024-06-24 14:10:00|20579.12|20579.12|20578.14|20578.14|20580.17|20580.17|20577.02|20577.02|0
1719238500000|2024-06-24 14:15:00|20578.2|20578.2|20572.23|20572.23|20578.64|20578.64|20572.03|20572.03|0
1719238800000|2024-06-24 14:20:00|20572.16|20572.16|20570.42|20570.42|20573.61|20573.61|20570.42|20570.42|0
1719239100000|2024-06-24 14:25:00|20570.23|20570.23|20544.28|20544.28|20570.23|20570.23|20544.2|20544.2|0
1719239400000|2024-06-24 14:30:00|20544.19|20544.19|20538.53|20538.53|20544.52|20544.52|20538.3|20538.3|0
1719239700000|2024-06-24 14:35:00|20538.5|20538.5|20544.32|20544.32|20544.57|20544.57|20537.77|20537.77|0
1719240000000|2024-06-24 14:40:00|20544.41|20544.41|20545.74|20545.74|20546.77|20546.77|20543.93|20543.93|0
1719240300000|2024-06-24 14:45:00|20545.77|20545.77|20545.18|20545.18|20547.41|20547.41|20544.73|20544.73|0
1719240600000|2024-06-24 14:50:00|20545.3|20545.3|20547.62|20547.62|20547.74|20547.74|20543.01|20543.01|0
1719240900000|2024-06-24 14:55:00|20547.55|20547.55|20552.52|20552.52|20553.57|20553.57|20546.85|20546.85|0
1719241200000|2024-06-24 15:00:00|20552.49|20552.49|20559.68|20559.68|20560.84|20560.84|20552.14|20552.14|0
1719241500000|2024-06-24 15:05:00|20559.49|20559.49|20553.99|20553.99|20559.99|20559.99|20553.99|20553.99|0
1719241800000|2024-06-24 15:10:00|20554.01|20554.01|20564.2|20564.2|20564.56|20564.56|20553.59|20553.59|0
1719242100000|2024-06-24 15:15:00|20564.04|20564.04|20564.64|20564.64|20566.5|20566.5|20561.32|20561.32|0
1719242400000|2024-06-24 15:20:00|20564.76|20564.76|20567.89|20567.89|20567.98|20567.98|20563.62|20563.62|0
1719242700000|2024-06-24 15:25:00|20567.83|20567.83|20565.05|20565.05|20567.95|20567.95|20563.76|20563.76|0
1719299700000|2024-06-25 07:15:00|20510.59|20510.59|20506.96|20506.96|20510.59|20510.59|20499.47|20499.47|0
1719300000000|2024-06-25 07:20:00|20506.58|20506.58|20501.68|20501.68|20506.58|20506.58|20500.75|20500.75|0
1719300300000|2024-06-25 07:25:00|20502.03|20502.03|20495.86|20495.86|20502.9|20502.9|20494.61|20494.61|0
1719300600000|2024-06-25 07:30:00|20495.51|20495.51|20505.19|20505.19|20505.29|20505.29|20495.51|20495.51|0
1719300900000|2024-06-25 07:35:00|20504.83|20504.83|20508.21|20508.21|20509.08|20509.08|20504.83|20504.83|0
1719301200000|2024-06-25 07:40:00|20508.03|20508.03|20510.69|20510.69|20514.49|20514.49|20507.71|20507.71|0
1719301500000|2024-06-25 07:45:00|20510.8|20510.8|20503.04|20503.04|20511.13|20511.13|20503.04|20503.04|0
1719301800000|2024-06-25 07:50:00|20503.15|20503.15|20503.51|20503.51|20504.07|20504.07|20500.62|20500.62|0
1719302100000|2024-06-25 07:55:00|20503.7|20503.7|20503.26|20503.26|20504.98|20504.98|20502.65|20502.65|0
1719302400000|2024-06-25 08:00:00|20503.03|20503.03|20497.72|20497.72|20503.44|20503.44|20496.22|20496.22|0
1719302700000|2024-06-25 08:05:00|20497.77|20497.77|20494.95|20494.95|20499.45|20499.45|20494.95|20494.95|0
1719303000000|2024-06-25 08:10:00|20494.89|20494.89|20487.7|20487.7|20495.19|20495.19|20487.7|20487.7|0
1719303300000|2024-06-25 08:15:00|20487.86|20487.86|20489.78|20489.78|20491.2|20491.2|20486.94|20486.94|0
1719303600000|2024-06-25 08:20:00|20489.82|20489.82|20477.05|20477.05|20489.84|20489.84|20476.9|20476.9|0
1719303900000|2024-06-25 08:25:00|20477.14|20477.14|20472.2|20472.2|20477.14|20477.14|20472.2|20472.2|0
1719304200000|2024-06-25 08:30:00|20472.04|20472.04|20468.73|20468.73|20472.04|20472.04|20465.96|20465.96|0
1719304500000|2024-06-25 08:35:00|20468.63|20468.63|20467.51|20467.51|20468.76|20468.76|20466.55|20466.55|0
1719304800000|2024-06-25 08:40:00|20467.47|20467.47|20458.65|20458.65|20468.62|20468.62|20458.65|20458.65|0
1719305100000|2024-06-25 08:45:00|20458.35|20458.35|20449.19|20449.19|20459.19|20459.19|20449.19|20449.19|0
1719305400000|2024-06-25 08:50:00|20449.13|20449.13|20446.55|20446.55|20449.26|20449.26|20445.86|20445.86|0
1719305700000|2024-06-25 08:55:00|20446.49|20446.49|20453.3|20453.3|20453.3|20453.3|20446.44|20446.44|0
1719306000000|2024-06-25 09:00:00|20453.21|20453.21|20447.21|20447.21|20455.01|20455.01|20447.21|20447.21|0
1719306300000|2024-06-25 09:05:00|20447.06|20447.06|20441.77|20441.77|20447.08|20447.08|20440.95|20440.95|0
1719306600000|2024-06-25 09:10:00|20441.68|20441.68|20436.86|20436.86|20441.68|20441.68|20434.46|20434.46|0
1719306900000|2024-06-25 09:15:00|20436.74|20436.74|20440.62|20440.62|20440.62|20440.62|20434.73|20434.73|0
1719307200000|2024-06-25 09:20:00|20440.56|20440.56|20443.94|20443.94|20443.94|20443.94|20439.6|20439.6|0
1719307500000|2024-06-25 09:25:00|20443.98|20443.98|20442.5|20442.5|20444.97|20444.97|20442.5|20442.5|0
1719307800000|2024-06-25 09:30:00|20442.68|20442.68|20444.76|20444.76|20444.82|20444.82|20442.68|20442.68|0
1719308100000|2024-06-25 09:35:00|20444.83|20444.83|20443.87|20443.87|20445.54|20445.54|20443.44|20443.44|0
1719308400000|2024-06-25 09:40:00|20444|20444|20434.22|20434.22|20444.23|20444.23|20434.22|20434.22|0
1719308700000|2024-06-25 09:45:00|20434.18|20434.18|20436.73|20436.73|20437.26|20437.26|20433.84|20433.84|0
1719309000000|2024-06-25 09:50:00|20437.02|20437.02|20436.89|20436.89|20437.77|20437.77|20435.81|20435.81|0
1719309300000|2024-06-25 09:55:00|20437.06|20437.06|20437.6|20437.6|20438.23|20438.23|20434.33|20434.33|0
1719309600000|2024-06-25 10:00:00|20437.58|20437.58|20435.29|20435.29|20438.97|20438.97|20435.28|20435.28|0
1719309900000|2024-06-25 10:05:00|20435.25|20435.25|20437.21|20437.21|20437.86|20437.86|20433.61|20433.61|0
1719310200000|2024-06-25 10:10:00|20437.09|20437.09|20439.82|20439.82|20440.08|20440.08|20436.26|20436.26|0
1719310500000|2024-06-25 10:15:00|20439.6|20439.6|20439.74|20439.74|20440.34|20440.34|20438.66|20438.66|0
1719310800000|2024-06-25 10:20:00|20439.72|20439.72|20434.21|20434.21|20440.15|20440.15|20433.95|20433.95|0
1719311100000|2024-06-25 10:25:00|20434.24|20434.24|20438.3|20438.3|20438.84|20438.84|20432.94|20432.94|0
1719311400000|2024-06-25 10:30:00|20438.18|20438.18|20440.51|20440.51|20441.04|20441.04|20437.71|20437.71|0
1719311700000|2024-06-25 10:35:00|20440.69|20440.69|20438.51|20438.51|20440.92|20440.92|20437|20437|0
1719312000000|2024-06-25 10:40:00|20438.28|20438.28|20435.55|20435.55|20438.84|20438.84|20435.55|20435.55|0
1719312300000|2024-06-25 10:45:00|20435.47|20435.47|20431.36|20431.36|20435.47|20435.47|20430.95|20430.95|0
1719312600000|2024-06-25 10:50:00|20431.31|20431.31|20432.45|20432.45|20432.85|20432.85|20430.71|20430.71|0
1719312900000|2024-06-25 10:55:00|20432.26|20432.26|20430.43|20430.43|20432.44|20432.44|20429.3|20429.3|0
1719313200000|2024-06-25 11:00:00|20430.68|20430.68|20432.27|20432.27|20432.61|20432.61|20430.68|20430.68|0
1719313500000|2024-06-25 11:05:00|20431.98|20431.98|20422.36|20422.36|20431.98|20431.98|20422.27|20422.27|0
1719313800000|2024-06-25 11:10:00|20422.49|20422.49|20424.54|20424.54|20424.54|20424.54|20421.63|20421.63|0
1719314100000|2024-06-25 11:15:00|20424.69|20424.69|20419.05|20419.05|20424.69|20424.69|20418.04|20418.04|0
1719314400000|2024-06-25 11:20:00|20418.79|20418.79|20421.12|20421.12|20421.25|20421.25|20418.58|20418.58|0
1719314700000|2024-06-25 11:25:00|20421.16|20421.16|20417.5|20417.5|20421.16|20421.16|20416.15|20416.15|0
1719315000000|2024-06-25 11:30:00|20417.33|20417.33|20415.57|20415.57|20417.49|20417.49|20414.19|20414.19|0
1719315300000|2024-06-25 11:35:00|20415.65|20415.65|20415.87|20415.87|20417.41|20417.41|20415.42|20415.42|0
1719315600000|2024-06-25 11:40:00|20415.74|20415.74|20412.22|20412.22|20415.9|20415.9|20412.01|20412.01|0
1719315900000|2024-06-25 11:45:00|20412.13|20412.13|20408.71|20408.71|20412.61|20412.61|20407.62|20407.62|0
1719316200000|2024-06-25 11:50:00|20408.49|20408.49|20418.42|20418.42|20419.47|20419.47|20408.27|20408.27|0
1719316500000|2024-06-25 11:55:00|20418.76|20418.76|20417.02|20417.02|20418.76|20418.76|20415.88|20415.88|0
1719316800000|2024-06-25 12:00:00|20416.79|20416.79|20412.15|20412.15|20416.94|20416.94|20411.63|20411.63|0
1719317100000|2024-06-25 12:05:00|20411.93|20411.93|20408.44|20408.44|20412.12|20412.12|20406.79|20406.79|0
1719317400000|2024-06-25 12:10:00|20408.24|20408.24|20409.04|20409.04|20409.04|20409.04|20406.64|20406.64|0
1719317700000|2024-06-25 12:15:00|20408.96|20408.96|20412.79|20412.79|20413.27|20413.27|20408.78|20408.78|0
1719318000000|2024-06-25 12:20:00|20412.64|20412.64|20424.04|20424.04|20425.34|20425.34|20412.48|20412.48|0
1719318300000|2024-06-25 12:25:00|20424.11|20424.11|20427.34|20427.34|20428.6|20428.6|20424|20424|0
1719318600000|2024-06-25 12:30:00|20427.37|20427.37|20413.79|20413.79|20427.37|20427.37|20413.67|20413.67|0
1719318900000|2024-06-25 12:35:00|20413.75|20413.75|20411.86|20411.86|20414.32|20414.32|20411.47|20411.47|0
1719319200000|2024-06-25 12:40:00|20411.82|20411.82|20410.95|20410.95|20412.79|20412.79|20408.38|20408.38|0
1719319500000|2024-06-25 12:45:00|20410.83|20410.83|20406.96|20406.96|20411.44|20411.44|20406.96|20406.96|0
1719319800000|2024-06-25 12:50:00|20407.03|20407.03|20397.68|20397.68|20407.12|20407.12|20396.49|20396.49|0
1719320100000|2024-06-25 12:55:00|20397.59|20397.59|20398.74|20398.74|20398.86|20398.86|20395.59|20395.59|0
1719320400000|2024-06-25 13:00:00|20399.03|20399.03|20401.6|20401.6|20401.67|20401.67|20398.98|20398.98|0
1719320700000|2024-06-25 13:05:00|20401.73|20401.73|20406.93|20406.93|20407.28|20407.28|20401.28|20401.28|0
1719321000000|2024-06-25 13:10:00|20406.68|20406.68|20397.75|20397.75|20406.68|20406.68|20397.75|20397.75|0
1719321300000|2024-06-25 13:15:00|20397.69|20397.69|20396.58|20396.58|20401.06|20401.06|20395.88|20395.88|0
1719321600000|2024-06-25 13:20:00|20396.66|20396.66|20401.5|20401.5|20402.49|20402.49|20395.6|20395.6|0
1719321900000|2024-06-25 13:25:00|20401.39|20401.39|20393.74|20393.74|20402.32|20402.32|20393.39|20393.39|0
1719322200000|2024-06-25 13:30:00|20393.62|20393.62|20386.5|20386.5|20396.01|20396.01|20385.91|20385.91|0
1719322500000|2024-06-25 13:35:00|20386.54|20386.54|20389.92|20389.92|20389.96|20389.96|20385.13|20385.13|0
1719322800000|2024-06-25 13:40:00|20389.85|20389.85|20384.53|20384.53|20390.18|20390.18|20384.29|20384.29|0
1719323100000|2024-06-25 13:45:00|20384.65|20384.65|20364.38|20364.38|20384.65|20384.65|20362.5|20362.5|0
1719323400000|2024-06-25 13:50:00|20364.17|20364.17|20368.23|20368.23|20371.02|20371.02|20363.8|20363.8|0
1719323700000|2024-06-25 13:55:00|20368.24|20368.24|20353.43|20353.43|20368.24|20368.24|20353.39|20353.39|0
1719324000000|2024-06-25 14:00:00|20352.76|20352.76|20351.62|20351.62|20355.37|20355.37|20350.65|20350.65|0
1719324300000|2024-06-25 14:05:00|20351.71|20351.71|20356.2|20356.2|20356.69|20356.69|20351.43|20351.43|0
1719324600000|2024-06-25 14:10:00|20356.34|20356.34|20372.09|20372.09|20372.09|20372.09|20355.57|20355.57|0
1719324900000|2024-06-25 14:15:00|20372.28|20372.28|20370.81|20370.81|20377.45|20377.45|20370.81|20370.81|0
1719325200000|2024-06-25 14:20:00|20371.07|20371.07|20376.07|20376.07|20376.9|20376.9|20368.36|20368.36|0
1719325500000|2024-06-25 14:25:00|20376.17|20376.17|20371.03|20371.03|20376.17|20376.17|20370.98|20370.98|0
1719325800000|2024-06-25 14:30:00|20371.08|20371.08|20378.8|20378.8|20378.8|20378.8|20370.08|20370.08|0
1719326100000|2024-06-25 14:35:00|20378.85|20378.85|20379.56|20379.56|20381.96|20381.96|20378.34|20378.34|0
1719326400000|2024-06-25 14:40:00|20379.7|20379.7|20377.17|20377.17|20380.08|20380.08|20377.17|20377.17|0
1719326700000|2024-06-25 14:45:00|20376.85|20376.85|20370.96|20370.96|20376.87|20376.87|20370.85|20370.85|0
1719327000000|2024-06-25 14:50:00|20370.87|20370.87|20370.03|20370.03|20371.94|20371.94|20369.67|20369.67|0
1719327300000|2024-06-25 14:55:00|20369.94|20369.94|20367.69|20367.69|20370.37|20370.37|20367.31|20367.31|0
1719327600000|2024-06-25 15:00:00|20367.73|20367.73|20363.85|20363.85|20367.87|20367.87|20362.16|20362.16|0
1719327900000|2024-06-25 15:05:00|20364|20364|20365.46|20365.46|20366.16|20366.16|20362.45|20362.45|0
1719328200000|2024-06-25 15:10:00|20365.39|20365.39|20374|20374|20375.07|20375.07|20365.24|20365.24|0
1719328500000|2024-06-25 15:15:00|20373.75|20373.75|20372.39|20372.39|20375|20375|20371.01|20371.01|0
1719328800000|2024-06-25 15:20:00|20372.52|20372.52|20374.11|20374.11|20375.65|20375.65|20371.43|20371.43|0
1719329100000|2024-06-25 15:25:00|20374.23|20374.23|20371.03|20371.03|20378.19|20378.19|20370.11|20370.11|0
1719386100000|2024-06-26 07:15:00|20409.62|20409.62|20419.09|20419.09|20423.06|20423.06|20409.62|20409.62|0
1719386400000|2024-06-26 07:20:00|20419.22|20419.22|20422.16|20422.16|20422.16|20422.16|20417.62|20417.62|0
1719386700000|2024-06-26 07:25:00|20422.08|20422.08|20424.49|20424.49|20425.23|20425.23|20419.22|20419.22|0
1719387000000|2024-06-26 07:30:00|20424.28|20424.28|20423.9|20423.9|20425.61|20425.61|20422.82|20422.82|0
1719387300000|2024-06-26 07:35:00|20424.02|20424.02|20438.18|20438.18|20438.18|20438.18|20423.77|20423.77|0
1719387600000|2024-06-26 07:40:00|20438.26|20438.26|20443.5|20443.5|20445.1|20445.1|20437.86|20437.86|0
1719387900000|2024-06-26 07:45:00|20443.43|20443.43|20441.09|20441.09|20444.82|20444.82|20440.36|20440.36|0
1719388200000|2024-06-26 07:50:00|20440.85|20440.85|20442.87|20442.87|20444.03|20444.03|20440.16|20440.16|0
1719388500000|2024-06-26 07:55:00|20442.41|20442.41|20443.34|20443.34|20443.84|20443.84|20439.08|20439.08|0
1719388800000|2024-06-26 08:00:00|20442.95|20442.95|20449.79|20449.79|20449.97|20449.97|20442.82|20442.82|0
1719389100000|2024-06-26 08:05:00|20449.84|20449.84|20449.72|20449.72|20451.17|20451.17|20449.39|20449.39|0
1719389400000|2024-06-26 08:10:00|20449.59|20449.59|20448.18|20448.18|20449.72|20449.72|20446.6|20446.6|0
1719389700000|2024-06-26 08:15:00|20448.24|20448.24|20439.83|20439.83|20449.23|20449.23|20439.69|20439.69|0
1719390000000|2024-06-26 08:20:00|20439.73|20439.73|20436.27|20436.27|20439.9|20439.9|20435.75|20435.75|0
1719390300000|2024-06-26 08:25:00|20436.21|20436.21|20436.45|20436.45|20436.84|20436.84|20435.12|20435.12|0
1719390600000|2024-06-26 08:30:00|20436.1|20436.1|20444.37|20444.37|20445.05|20445.05|20436.01|20436.01|0
1719390900000|2024-06-26 08:35:00|20444.44|20444.44|20448.12|20448.12|20448.19|20448.19|20444.21|20444.21|0
1719391200000|2024-06-26 08:40:00|20448.21|20448.21|20448.93|20448.93|20450.15|20450.15|20448.09|20448.09|0
1719391500000|2024-06-26 08:45:00|20448.97|20448.97|20445.72|20445.72|20448.99|20448.99|20444.19|20444.19|0
1719391800000|2024-06-26 08:50:00|20445.79|20445.79|20445.03|20445.03|20446.5|20446.5|20443.88|20443.88|0
1719392100000|2024-06-26 08:55:00|20444.89|20444.89|20443.6|20443.6|20445.7|20445.7|20442.36|20442.36|0
1719392400000|2024-06-26 09:00:00|20443.54|20443.54|20440.23|20440.23|20443.74|20443.74|20439.34|20439.34|0
1719392700000|2024-06-26 09:05:00|20440.29|20440.29|20438.71|20438.71|20440.85|20440.85|20438.29|20438.29|0
1719393000000|2024-06-26 09:10:00|20439.05|20439.05|20435.99|20435.99|20440.25|20440.25|20435.85|20435.85|0
1719393300000|2024-06-26 09:15:00|20436.04|20436.04|20436.13|20436.13|20437.99|20437.99|20435.68|20435.68|0
1719393600000|2024-06-26 09:20:00|20436.05|20436.05|20434.09|20434.09|20437.66|20437.66|20433.93|20433.93|0
1719393900000|2024-06-26 09:25:00|20433.85|20433.85|20427.4|20427.4|20434.17|20434.17|20427.2|20427.2|0
1719394200000|2024-06-26 09:30:00|20427.3|20427.3|20421.26|20421.26|20427.3|20427.3|20421.18|20421.18|0
1719394500000|2024-06-26 09:35:00|20421.18|20421.18|20415.07|20415.07|20421.4|20421.4|20415.07|20415.07|0
1719394800000|2024-06-26 09:40:00|20414.89|20414.89|20415.21|20415.21|20416.33|20416.33|20413.86|20413.86|0
1719395100000|2024-06-26 09:45:00|20414.91|20414.91|20410.96|20410.96|20414.91|20414.91|20410.38|20410.38|0
1719395400000|2024-06-26 09:50:00|20410.76|20410.76|20407.59|20407.59|20411.1|20411.1|20407.31|20407.31|0
1719395700000|2024-06-26 09:55:00|20407.46|20407.46|20400.27|20400.27|20407.46|20407.46|20400.27|20400.27|0
1719396000000|2024-06-26 10:00:00|20400.05|20400.05|20394.35|20394.35|20400.05|20400.05|20394.35|20394.35|0
1719396300000|2024-06-26 10:05:00|20393.89|20393.89|20389.93|20389.93|20394|20394|20389.51|20389.51|0
1719396600000|2024-06-26 10:10:00|20389.84|20389.84|20390.18|20390.18|20390.71|20390.71|20387.04|20387.04|0
1719396900000|2024-06-26 10:15:00|20390.02|20390.02|20385.2|20385.2|20390.02|20390.02|20384.89|20384.89|0
1719397200000|2024-06-26 10:20:00|20385.18|20385.18|20384.13|20384.13|20387.72|20387.72|20384.13|20384.13|0
1719397500000|2024-06-26 10:25:00|20384|20384|20377.53|20377.53|20384.06|20384.06|20376.08|20376.08|0
1719397800000|2024-06-26 10:30:00|20377.63|20377.63|20369.73|20369.73|20378.01|20378.01|20369.5|20369.5|0
1719398100000|2024-06-26 10:35:00|20369.63|20369.63|20359.07|20359.07|20369.67|20369.67|20359.07|20359.07|0
1719398400000|2024-06-26 10:40:00|20358.94|20358.94|20355.75|20355.75|20359.21|20359.21|20355.18|20355.18|0
1719398700000|2024-06-26 10:45:00|20355.57|20355.57|20353.43|20353.43|20355.57|20355.57|20353.1|20353.1|0
1719399000000|2024-06-26 10:50:00|20353.71|20353.71|20353.17|20353.17|20353.71|20353.71|20351.89|20351.89|0
1719399300000|2024-06-26 10:55:00|20353.22|20353.22|20357.44|20357.44|20357.68|20357.68|20353.22|20353.22|0
1719399600000|2024-06-26 11:00:00|20356.82|20356.82|20356.26|20356.26|20358.94|20358.94|20355.21|20355.21|0
1719399900000|2024-06-26 11:05:00|20355.99|20355.99|20352.91|20352.91|20356.31|20356.31|20352.91|20352.91|0
1719400200000|2024-06-26 11:10:00|20353.02|20353.02|20354.4|20354.4|20354.88|20354.88|20351.62|20351.62|0
1719400500000|2024-06-26 11:15:00|20354.75|20354.75|20358.3|20358.3|20359.64|20359.64|20354.75|20354.75|0
1719400800000|2024-06-26 11:20:00|20358.57|20358.57|20356.27|20356.27|20358.96|20358.96|20356.27|20356.27|0
1719401100000|2024-06-26 11:25:00|20356.02|20356.02|20355.97|20355.97|20356.18|20356.18|20354.18|20354.18|0
1719401400000|2024-06-26 11:30:00|20356|20356|20352.63|20352.63|20356.24|20356.24|20352.42|20352.42|0
1719401700000|2024-06-26 11:35:00|20352.01|20352.01|20342.8|20342.8|20352.01|20352.01|20342.8|20342.8|0
1719402000000|2024-06-26 11:40:00|20342.48|20342.48|20340.29|20340.29|20342.96|20342.96|20339.39|20339.39|0
1719402300000|2024-06-26 11:45:00|20340.21|20340.21|20341.03|20341.03|20341.47|20341.47|20338.77|20338.77|0
1719402600000|2024-06-26 11:50:00|20341.24|20341.24|20342.81|20342.81|20343.02|20343.02|20340.73|20340.73|0
1719402900000|2024-06-26 11:55:00|20342.91|20342.91|20340.68|20340.68|20343.62|20343.62|20339.09|20339.09|0
1719403200000|2024-06-26 12:00:00|20340.95|20340.95|20340.78|20340.78|20341.21|20341.21|20339.3|20339.3|0
1719403500000|2024-06-26 12:05:00|20340.86|20340.86|20335.66|20335.66|20341.51|20341.51|20335.62|20335.62|0
1719403800000|2024-06-26 12:10:00|20335.82|20335.82|20317.6|20317.6|20335.86|20335.86|20317.6|20317.6|0
1719404100000|2024-06-26 12:15:00|20317.34|20317.34|20314.52|20314.52|20317.34|20317.34|20313.07|20313.07|0
1719404400000|2024-06-26 12:20:00|20314.38|20314.38|20314.75|20314.75|20315.53|20315.53|20312.98|20312.98|0
1719404700000|2024-06-26 12:25:00|20314.66|20314.66|20309.31|20309.31|20315.46|20315.46|20309.22|20309.22|0
1719405000000|2024-06-26 12:30:00|20309.15|20309.15|20305.33|20305.33|20309.4|20309.4|20305.1|20305.1|0
1719405300000|2024-06-26 12:35:00|20305.37|20305.37|20296.49|20296.49|20306.66|20306.66|20296.25|20296.25|0
1719405600000|2024-06-26 12:40:00|20296.38|20296.38|20293.31|20293.31|20296.38|20296.38|20291.76|20291.76|0
1719405900000|2024-06-26 12:45:00|20293.33|20293.33|20286.29|20286.29|20293.33|20293.33|20286.19|20286.19|0
1719406200000|2024-06-26 12:50:00|20286.56|20286.56|20277.99|20277.99|20286.67|20286.67|20277.99|20277.99|0
1719406500000|2024-06-26 12:55:00|20278.01|20278.01|20272.42|20272.42|20278.33|20278.33|20272.06|20272.06|0
1719406800000|2024-06-26 13:00:00|20272.45|20272.45|20269.59|20269.59|20272.66|20272.66|20268.34|20268.34|0
1719407100000|2024-06-26 13:05:00|20269.47|20269.47|20274.55|20274.55|20275.9|20275.9|20269.47|20269.47|0
1719407400000|2024-06-26 13:10:00|20274.65|20274.65|20281.53|20281.53|20281.53|20281.53|20272.44|20272.44|0
1719407700000|2024-06-26 13:15:00|20281.69|20281.69|20287.24|20287.24|20287.38|20287.38|20280.83|20280.83|0
1719408000000|2024-06-26 13:20:00|20287.32|20287.32|20276.68|20276.68|20288|20288|20276.56|20276.56|0
1719408300000|2024-06-26 13:25:00|20276.54|20276.54|20276.88|20276.88|20277.04|20277.04|20272.95|20272.95|0
1719408600000|2024-06-26 13:30:00|20276.79|20276.79|20283.77|20283.77|20283.77|20283.77|20276.5|20276.5|0
1719408900000|2024-06-26 13:35:00|20283.9|20283.9|20289.2|20289.2|20292.38|20292.38|20283.9|20283.9|0
1719409200000|2024-06-26 13:40:00|20288.9|20288.9|20289.9|20289.9|20295.36|20295.36|20288.17|20288.17|0
1719409500000|2024-06-26 13:45:00|20290.06|20290.06|20305.98|20305.98|20306.05|20306.05|20289.93|20289.93|0
1719409800000|2024-06-26 13:50:00|20306.11|20306.11|20311.78|20311.78|20313.33|20313.33|20306.11|20306.11|0
1719410100000|2024-06-26 13:55:00|20311.66|20311.66|20315.33|20315.33|20316.25|20316.25|20311.5|20311.5|0
1719410400000|2024-06-26 14:00:00|20315.46|20315.46|20319.06|20319.06|20320.21|20320.21|20315.46|20315.46|0
1719410700000|2024-06-26 14:05:00|20319.36|20319.36|20320.44|20320.44|20322.51|20322.51|20318.18|20318.18|0
1719411000000|2024-06-26 14:10:00|20320.58|20320.58|20317.82|20317.82|20321.61|20321.61|20317.39|20317.39|0
1719411300000|2024-06-26 14:15:00|20317.74|20317.74|20314.09|20314.09|20317.81|20317.81|20313.07|20313.07|0
1719411600000|2024-06-26 14:20:00|20314.21|20314.21|20313.62|20313.62|20315.57|20315.57|20313.21|20313.21|0
1719411900000|2024-06-26 14:25:00|20313.74|20313.74|20300.4|20300.4|20313.78|20313.78|20300.4|20300.4|0
1719412200000|2024-06-26 14:30:00|20300.02|20300.02|20298.49|20298.49|20300.8|20300.8|20296.02|20296.02|0
1719412500000|2024-06-26 14:35:00|20298.39|20298.39|20292.37|20292.37|20298.57|20298.57|20292.31|20292.31|0
1719412800000|2024-06-26 14:40:00|20292.2|20292.2|20294.14|20294.14|20294.44|20294.44|20291.79|20291.79|0
1719413100000|2024-06-26 14:45:00|20294.08|20294.08|20294.75|20294.75|20297.14|20297.14|20293.07|20293.07|0
1719413400000|2024-06-26 14:50:00|20294.66|20294.66|20304.22|20304.22|20304.22|20304.22|20294.31|20294.31|0
1719413700000|2024-06-26 14:55:00|20304.27|20304.27|20314.23|20314.23|20315.62|20315.62|20304.25|20304.25|0
1719414000000|2024-06-26 15:00:00|20314.41|20314.41|20312.71|20312.71|20315.37|20315.37|20310.79|20310.79|0
1719414300000|2024-06-26 15:05:00|20312.84|20312.84|20307.71|20307.71|20315.31|20315.31|20306.92|20306.92|0
1719414600000|2024-06-26 15:10:00|20307.55|20307.55|20287.81|20287.81|20307.55|20307.55|20287.52|20287.52|0
1719414900000|2024-06-26 15:15:00|20287.95|20287.95|20292.6|20292.6|20292.79|20292.79|20286.28|20286.28|0
1719415200000|2024-06-26 15:20:00|20292.71|20292.71|20307.99|20307.99|20308.85|20308.85|20292.71|20292.71|0
1719415500000|2024-06-26 15:25:00|20308.17|20308.17|20313.37|20313.37|20313.45|20313.45|20307.7|20307.7|0
1719472500000|2024-06-27 07:15:00|20306.38|20306.38|20303.88|20303.88|20310.07|20310.07|20303.88|20303.88|0
1719472800000|2024-06-27 07:20:00|20304.11|20304.11|20293.24|20293.24|20306.68|20306.68|20293.24|20293.24|0
1719473100000|2024-06-27 07:25:00|20293.4|20293.4|20292.24|20292.24|20293.4|20293.4|20288.17|20288.17|0
1719473400000|2024-06-27 07:30:00|20292.13|20292.13|20295.19|20295.19|20299.47|20299.47|20290.52|20290.52|0
1719473700000|2024-06-27 07:35:00|20295.02|20295.02|20304.89|20304.89|20304.99|20304.99|20294.57|20294.57|0
1719474000000|2024-06-27 07:40:00|20304.81|20304.81|20310.67|20310.67|20311.48|20311.48|20304.81|20304.81|0
1719474300000|2024-06-27 07:45:00|20310.69|20310.69|20317.96|20317.96|20318.25|20318.25|20310.69|20310.69|0
1719474600000|2024-06-27 07:50:00|20317.76|20317.76|20319.33|20319.33|20319.96|20319.96|20317.49|20317.49|0
1719474900000|2024-06-27 07:55:00|20319.39|20319.39|20321.43|20321.43|20322.76|20322.76|20318.94|20318.94|0
1719475200000|2024-06-27 08:00:00|20321.75|20321.75|20325.97|20325.97|20325.97|20325.97|20320.67|20320.67|0
1719475500000|2024-06-27 08:05:00|20326.1|20326.1|20323.39|20323.39|20327.33|20327.33|20323.39|20323.39|0
1719475800000|2024-06-27 08:10:00|20323.33|20323.33|20327.78|20327.78|20328.03|20328.03|20323.33|20323.33|0
1719476100000|2024-06-27 08:15:00|20327.9|20327.9|20325.45|20325.45|20328.68|20328.68|20325.17|20325.17|0
1719476400000|2024-06-27 08:20:00|20325.62|20325.62|20318.97|20318.97|20325.7|20325.7|20318.37|20318.37|0
1719476700000|2024-06-27 08:25:00|20318.87|20318.87|20314.51|20314.51|20319.01|20319.01|20314.28|20314.28|0
1719477000000|2024-06-27 08:30:00|20314.86|20314.86|20315.35|20315.35|20316.56|20316.56|20314.07|20314.07|0
1719477300000|2024-06-27 08:35:00|20315.39|20315.39|20310.81|20310.81|20316.08|20316.08|20309.03|20309.03|0
1719477600000|2024-06-27 08:40:00|20310.69|20310.69|20308.37|20308.37|20310.73|20310.73|20307.96|20307.96|0
1719477900000|2024-06-27 08:45:00|20308.26|20308.26|20312.75|20312.75|20312.75|20312.75|20307.47|20307.47|0
1719478200000|2024-06-27 08:50:00|20312.84|20312.84|20317.43|20317.43|20317.92|20317.92|20312.57|20312.57|0
1719478500000|2024-06-27 08:55:00|20317.62|20317.62|20318.09|20318.09|20319.41|20319.41|20317.16|20317.16|0
1719478800000|2024-06-27 09:00:00|20317.93|20317.93|20323.52|20323.52|20323.69|20323.69|20317.71|20317.71|0
1719479100000|2024-06-27 09:05:00|20323.34|20323.34|20319.83|20319.83|20324.75|20324.75|20319.52|20319.52|0
1719479400000|2024-06-27 09:10:00|20319.94|20319.94|20324.56|20324.56|20324.79|20324.79|20319.94|20319.94|0
1719479700000|2024-06-27 09:15:00|20324.53|20324.53|20337.07|20337.07|20337.07|20337.07|20323.96|20323.96|0
1719480000000|2024-06-27 09:20:00|20337.21|20337.21|20337.32|20337.32|20339.74|20339.74|20337.1|20337.1|0
1719480300000|2024-06-27 09:25:00|20337.19|20337.19|20330.25|20330.25|20337.19|20337.19|20329.93|20329.93|0
1719480600000|2024-06-27 09:30:00|20330.35|20330.35|20314.03|20314.03|20330.35|20330.35|20314.03|20314.03|0
1719480900000|2024-06-27 09:35:00|20313.79|20313.79|20309.42|20309.42|20315.26|20315.26|20309.42|20309.42|0
1719481200000|2024-06-27 09:40:00|20308.82|20308.82|20296.82|20296.82|20308.86|20308.86|20296.28|20296.28|0
1719481500000|2024-06-27 09:45:00|20296.63|20296.63|20294.06|20294.06|20297.54|20297.54|20293.91|20293.91|0
1719481800000|2024-06-27 09:50:00|20294.19|20294.19|20295.15|20295.15|20295.81|20295.81|20293|20293|0
1719482100000|2024-06-27 09:55:00|20295.43|20295.43|20293.82|20293.82|20296.08|20296.08|20293.43|20293.43|0
1719482400000|2024-06-27 10:00:00|20293.41|20293.41|20295.44|20295.44|20296.07|20296.07|20293.19|20293.19|0
1719482700000|2024-06-27 10:05:00|20295.51|20295.51|20296.75|20296.75|20297.86|20297.86|20295.51|20295.51|0
1719483000000|2024-06-27 10:10:00|20296.65|20296.65|20298.28|20298.28|20298.32|20298.32|20296.38|20296.38|0
1719483300000|2024-06-27 10:15:00|20298.32|20298.32|20297.55|20297.55|20299.24|20299.24|20296.44|20296.44|0
1719483600000|2024-06-27 10:20:00|20297.6|20297.6|20297.03|20297.03|20297.6|20297.6|20296.35|20296.35|0
1719483900000|2024-06-27 10:25:00|20297.07|20297.07|20294.7|20294.7|20297.35|20297.35|20294.45|20294.45|0
1719484200000|2024-06-27 10:30:00|20294.64|20294.64|20296.38|20296.38|20296.58|20296.58|20293.99|20293.99|0
1719484500000|2024-06-27 10:35:00|20296.41|20296.41|20297.29|20297.29|20298.41|20298.41|20296.41|20296.41|0
1719484800000|2024-06-27 10:40:00|20297.1|20297.1|20295.3|20295.3|20297.41|20297.41|20295.29|20295.29|0
1719485100000|2024-06-27 10:45:00|20295.26|20295.26|20293.33|20293.33|20295.78|20295.78|20292.84|20292.84|0
1719485400000|2024-06-27 10:50:00|20293.55|20293.55|20293.82|20293.82|20293.96|20293.96|20291.53|20291.53|0
1719485700000|2024-06-27 10:55:00|20293.73|20293.73|20293.33|20293.33|20294.04|20294.04|20290.59|20290.59|0
1719486000000|2024-06-27 11:00:00|20292.97|20292.97|20292.45|20292.45|20293.77|20293.77|20291.94|20291.94|0
1719486300000|2024-06-27 11:05:00|20292.29|20292.29|20293.61|20293.61|20294|20294|20291.74|20291.74|0
1719486600000|2024-06-27 11:10:00|20293.53|20293.53|20291.7|20291.7|20293.9|20293.9|20290.89|20290.89|0
1719486900000|2024-06-27 11:15:00|20291.65|20291.65|20293.55|20293.55|20293.71|20293.71|20291.65|20291.65|0
1719487200000|2024-06-27 11:20:00|20293.42|20293.42|20292.91|20292.91|20293.63|20293.63|20291.87|20291.87|0
1719487500000|2024-06-27 11:25:00|20292.75|20292.75|20293.12|20293.12|20294.38|20294.38|20292.59|20292.59|0
1719487800000|2024-06-27 11:30:00|20293.03|20293.03|20300.1|20300.1|20300.85|20300.85|20292.58|20292.58|0
1719488100000|2024-06-27 11:35:00|20300.19|20300.19|20301.04|20301.04|20303.02|20303.02|20300.1|20300.1|0
1719488400000|2024-06-27 11:40:00|20301.12|20301.12|20299.82|20299.82|20301.12|20301.12|20299.57|20299.57|0
1719488700000|2024-06-27 11:45:00|20299.69|20299.69|20298.4|20298.4|20299.82|20299.82|20297.46|20297.46|0
1719489000000|2024-06-27 11:50:00|20298.24|20298.24|20298.61|20298.61|20298.61|20298.61|20295.59|20295.59|0
1719489300000|2024-06-27 11:55:00|20298.73|20298.73|20301.74|20301.74|20303.17|20303.17|20298.65|20298.65|0
1719489600000|2024-06-27 12:00:00|20301.51|20301.51|20303.01|20303.01|20303.73|20303.73|20301.22|20301.22|0
1719489900000|2024-06-27 12:05:00|20303.09|20303.09|20311.5|20311.5|20311.69|20311.69|20302.9|20302.9|0
1719490200000|2024-06-27 12:10:00|20311.73|20311.73|20321.54|20321.54|20321.54|20321.54|20311.73|20311.73|0
1719490500000|2024-06-27 12:15:00|20321.47|20321.47|20319.35|20319.35|20321.83|20321.83|20319.03|20319.03|0
1719490800000|2024-06-27 12:20:00|20319.28|20319.28|20325.99|20325.99|20326.36|20326.36|20319.28|20319.28|0
1719491100000|2024-06-27 12:25:00|20325.87|20325.87|20330.01|20330.01|20330.1|20330.1|20325.82|20325.82|0
1719491400000|2024-06-27 12:30:00|20330.07|20330.07|20343.72|20343.72|20343.87|20343.87|20329.58|20329.58|0
1719491700000|2024-06-27 12:35:00|20344.04|20344.04|20346.28|20346.28|20346.81|20346.81|20343.94|20343.94|0
1719492000000|2024-06-27 12:40:00|20346.65|20346.65|20346.45|20346.45|20347.92|20347.92|20345.99|20345.99|0
1719492300000|2024-06-27 12:45:00|20346.32|20346.32|20342.2|20342.2|20346.56|20346.56|20342.2|20342.2|0
1719492600000|2024-06-27 12:50:00|20342.11|20342.11|20345.51|20345.51|20345.76|20345.76|20342.11|20342.11|0
1719492900000|2024-06-27 12:55:00|20345.72|20345.72|20350.19|20350.19|20350.6|20350.6|20345.58|20345.58|0
1719493200000|2024-06-27 13:00:00|20350.08|20350.08|20349.88|20349.88|20351.39|20351.39|20348.69|20348.69|0
1719493500000|2024-06-27 13:05:00|20349.84|20349.84|20347.6|20347.6|20350.14|20350.14|20346.85|20346.85|0
1719493800000|2024-06-27 13:10:00|20347.8|20347.8|20344.17|20344.17|20348.91|20348.91|20343.67|20343.67|0
1719494100000|2024-06-27 13:15:00|20344.07|20344.07|20340.11|20340.11|20344.12|20344.12|20338.86|20338.86|0
1719494400000|2024-06-27 13:20:00|20340.19|20340.19|20337.85|20337.85|20340.32|20340.32|20336.54|20336.54|0
1719494700000|2024-06-27 13:25:00|20338.04|20338.04|20341.69|20341.69|20342.29|20342.29|20337.85|20337.85|0
1719495000000|2024-06-27 13:30:00|20341.51|20341.51|20332.62|20332.62|20341.96|20341.96|20331.36|20331.36|0
1719495300000|2024-06-27 13:35:00|20332.61|20332.61|20336.91|20336.91|20337.7|20337.7|20332.61|20332.61|0
1719495600000|2024-06-27 13:40:00|20336.71|20336.71|20348.74|20348.74|20348.74|20348.74|20336.6|20336.6|0
1719495900000|2024-06-27 13:45:00|20349.01|20349.01|20350.23|20350.23|20354.15|20354.15|20348.04|20348.04|0
1719496200000|2024-06-27 13:50:00|20350.08|20350.08|20346.17|20346.17|20350.48|20350.48|20343.83|20343.83|0
1719496500000|2024-06-27 13:55:00|20346.32|20346.32|20344.82|20344.82|20346.32|20346.32|20344.82|20344.82|0
1719496800000|2024-06-27 14:00:00|20344.77|20344.77|20352.48|20352.48|20352.61|20352.61|20344.77|20344.77|0
1719497100000|2024-06-27 14:05:00|20352.6|20352.6|20356.63|20356.63|20356.65|20356.65|20351.92|20351.92|0
1719497400000|2024-06-27 14:10:00|20356.47|20356.47|20358.57|20358.57|20359.03|20359.03|20356.07|20356.07|0
1719497700000|2024-06-27 14:15:00|20358.65|20358.65|20359.44|20359.44|20360.52|20360.52|20358.16|20358.16|0
1719498000000|2024-06-27 14:20:00|20359.52|20359.52|20359.79|20359.79|20360.2|20360.2|20357.57|20357.57|0
1719498300000|2024-06-27 14:25:00|20359.71|20359.71|20360.8|20360.8|20360.8|20360.8|20358.39|20358.39|0
1719498600000|2024-06-27 14:30:00|20360.85|20360.85|20361.85|20361.85|20362.27|20362.27|20357.9|20357.9|0
1719498900000|2024-06-27 14:35:00|20361.96|20361.96|20367.93|20367.93|20368.14|20368.14|20361.7|20361.7|0
1719499200000|2024-06-27 14:40:00|20367.95|20367.95|20362.55|20362.55|20368.12|20368.12|20361.55|20361.55|0
1719499500000|2024-06-27 14:45:00|20362.49|20362.49|20357.12|20357.12|20362.63|20362.63|20357.07|20357.07|0
1719499800000|2024-06-27 14:50:00|20356.85|20356.85|20350.8|20350.8|20356.94|20356.94|20350.36|20350.36|0
1719500100000|2024-06-27 14:55:00|20350.94|20350.94|20348.98|20348.98|20353.96|20353.96|20348.73|20348.73|0
1719500400000|2024-06-27 15:00:00|20349.08|20349.08|20346.57|20346.57|20350.33|20350.33|20345.49|20345.49|0
1719500700000|2024-06-27 15:05:00|20346.88|20346.88|20343.01|20343.01|20347.77|20347.77|20341.88|20341.88|0
1719501000000|2024-06-27 15:10:00|20342.96|20342.96|20349.62|20349.62|20351.12|20351.12|20342.96|20342.96|0
1719501300000|2024-06-27 15:15:00|20349.53|20349.53|20354.35|20354.35|20354.42|20354.42|20346.48|20346.48|0
1719501600000|2024-06-27 15:20:00|20354.42|20354.42|20354.44|20354.44|20355.86|20355.86|20352.97|20352.97|0
1719501900000|2024-06-27 15:25:00|20354.34|20354.34|20345.17|20345.17|20357.02|20357.02|20344.11|20344.11|0
1719558900000|2024-06-28 07:15:00|20356.97|20356.97|20345.45|20345.45|20357.53|20357.53|20343.07|20343.07|0
1719559200000|2024-06-28 07:20:00|20345.67|20345.67|20341.7|20341.7|20348.62|20348.62|20340.94|20340.94|0
1719559500000|2024-06-28 07:25:00|20341.87|20341.87|20335.64|20335.64|20341.98|20341.98|20333.03|20333.03|0
1719559800000|2024-06-28 07:30:00|20335.7|20335.7|20340.11|20340.11|20340.8|20340.8|20334.6|20334.6|0
1719560100000|2024-06-28 07:35:00|20340.67|20340.67|20342.8|20342.8|20343.11|20343.11|20339.08|20339.08|0
1719560400000|2024-06-28 07:40:00|20342.93|20342.93|20349.21|20349.21|20350.44|20350.44|20340.45|20340.45|0
1719560700000|2024-06-28 07:45:00|20349.16|20349.16|20354.66|20354.66|20354.66|20354.66|20349.16|20349.16|0
1719561000000|2024-06-28 07:50:00|20354.48|20354.48|20364.64|20364.64|20364.64|20364.64|20354.48|20354.48|0
1719561300000|2024-06-28 07:55:00|20364.58|20364.58|20365.28|20365.28|20367.6|20367.6|20364.58|20364.58|0
1719561600000|2024-06-28 08:00:00|20364.97|20364.97|20358.22|20358.22|20364.97|20364.97|20358.04|20358.04|0
1719561900000|2024-06-28 08:05:00|20358.16|20358.16|20347.38|20347.38|20358.16|20358.16|20347.38|20347.38|0
1719562200000|2024-06-28 08:10:00|20347.55|20347.55|20346.41|20346.41|20347.71|20347.71|20344.98|20344.98|0
1719562500000|2024-06-28 08:15:00|20346.33|20346.33|20345.92|20345.92|20347.16|20347.16|20344.99|20344.99|0
1719562800000|2024-06-28 08:20:00|20345.76|20345.76|20345.84|20345.84|20347.89|20347.89|20345.36|20345.36|0
1719563100000|2024-06-28 08:25:00|20345.92|20345.92|20348.88|20348.88|20349.08|20349.08|20345.13|20345.13|0
1719563400000|2024-06-28 08:30:00|20349.18|20349.18|20351.05|20351.05|20351.46|20351.46|20348.69|20348.69|0
1719563700000|2024-06-28 08:35:00|20351.16|20351.16|20353.37|20353.37|20353.84|20353.84|20350.89|20350.89|0
1719564000000|2024-06-28 08:40:00|20353.63|20353.63|20357.11|20357.11|20358.96|20358.96|20353.52|20353.52|0
1719564300000|2024-06-28 08:45:00|20356.97|20356.97|20355.06|20355.06|20356.97|20356.97|20352.66|20352.66|0
1719564600000|2024-06-28 08:50:00|20355.17|20355.17|20356.43|20356.43|20357.84|20357.84|20355.17|20355.17|0
1719564900000|2024-06-28 08:55:00|20356.35|20356.35|20354.03|20354.03|20356.89|20356.89|20353.93|20353.93|0
1719565200000|2024-06-28 09:00:00|20354.51|20354.51|20352.91|20352.91|20355.35|20355.35|20352.39|20352.39|0
1719565500000|2024-06-28 09:05:00|20352.83|20352.83|20351.99|20351.99|20353.35|20353.35|20350.88|20350.88|0
1719565800000|2024-06-28 09:10:00|20351.95|20351.95|20355.74|20355.74|20356.25|20356.25|20351.95|20351.95|0
1719566100000|2024-06-28 09:15:00|20355.79|20355.79|20363.32|20363.32|20363.44|20363.44|20355.69|20355.69|0
1719566400000|2024-06-28 09:20:00|20363.35|20363.35|20362.22|20362.22|20364.74|20364.74|20361.57|20361.57|0
1719566700000|2024-06-28 09:25:00|20362.4|20362.4|20361.08|20361.08|20362.62|20362.62|20360.61|20360.61|0
1719567000000|2024-06-28 09:30:00|20361.21|20361.21|20359.38|20359.38|20361.48|20361.48|20359.38|20359.38|0
1719567300000|2024-06-28 09:35:00|20359.5|20359.5|20365.71|20365.71|20366.53|20366.53|20359.5|20359.5|0
1719567600000|2024-06-28 09:40:00|20365.79|20365.79|20369.73|20369.73|20370.12|20370.12|20365.45|20365.45|0
1719567900000|2024-06-28 09:45:00|20369.63|20369.63|20376.38|20376.38|20376.38|20376.38|20369.63|20369.63|0
1719568200000|2024-06-28 09:50:00|20376.43|20376.43|20378.44|20378.44|20379.99|20379.99|20373.85|20373.85|0
1719568500000|2024-06-28 09:55:00|20378.5|20378.5|20373.96|20373.96|20378.95|20378.95|20373.61|20373.61|0
1719568800000|2024-06-28 10:00:00|20373.87|20373.87|20371.91|20371.91|20373.92|20373.92|20371.41|20371.41|0
1719569100000|2024-06-28 10:05:00|20371.5|20371.5|20370.7|20370.7|20374.4|20374.4|20370.63|20370.63|0
1719569400000|2024-06-28 10:10:00|20370.62|20370.62|20373.6|20373.6|20373.89|20373.89|20370.48|20370.48|0
1719569700000|2024-06-28 10:15:00|20373.57|20373.57|20372.57|20372.57|20374.5|20374.5|20372.07|20372.07|0
1719570000000|2024-06-28 10:20:00|20372.61|20372.61|20377.02|20377.02|20377.94|20377.94|20372.61|20372.61|0
1719570300000|2024-06-28 10:25:00|20376.87|20376.87|20378.61|20378.61|20378.61|20378.61|20375.74|20375.74|0
1719570600000|2024-06-28 10:30:00|20378.63|20378.63|20379.33|20379.33|20381.73|20381.73|20378.35|20378.35|0
1719570900000|2024-06-28 10:35:00|20379.04|20379.04|20381.45|20381.45|20381.8|20381.8|20378.99|20378.99|0
1719571200000|2024-06-28 10:40:00|20381.63|20381.63|20381.56|20381.56|20382.33|20382.33|20380.57|20380.57|0
1719571500000|2024-06-28 10:45:00|20381.49|20381.49|20382.56|20382.56|20382.79|20382.79|20380.58|20380.58|0
1719571800000|2024-06-28 10:50:00|20382.94|20382.94|20384.91|20384.91|20385.45|20385.45|20382.02|20382.02|0
1719572100000|2024-06-28 10:55:00|20384.78|20384.78|20383.9|20383.9|20385.31|20385.31|20383.9|20383.9|0
1719572400000|2024-06-28 11:00:00|20383.73|20383.73|20384.41|20384.41|20385.48|20385.48|20382.63|20382.63|0
1719572700000|2024-06-28 11:05:00|20384.24|20384.24|20385.54|20385.54|20385.54|20385.54|20382.82|20382.82|0
1719573000000|2024-06-28 11:10:00|20385.48|20385.48|20386.65|20386.65|20386.7|20386.7|20385.17|20385.17|0
1719573300000|2024-06-28 11:15:00|20386.57|20386.57|20383.54|20383.54|20386.57|20386.57|20383.29|20383.29|0
1719573600000|2024-06-28 11:20:00|20383.34|20383.34|20378.23|20378.23|20383.45|20383.45|20377.09|20377.09|0
1719573900000|2024-06-28 11:25:00|20378.32|20378.32|20375.26|20375.26|20378.37|20378.37|20374.6|20374.6|0
1719574200000|2024-06-28 11:30:00|20375.38|20375.38|20376.21|20376.21|20378.88|20378.88|20375.04|20375.04|0
1719574500000|2024-06-28 11:35:00|20376.08|20376.08|20370.44|20370.44|20376.08|20376.08|20370.35|20370.35|0
1719574800000|2024-06-28 11:40:00|20370.62|20370.62|20364.07|20364.07|20370.85|20370.85|20363.89|20363.89|0
1719575100000|2024-06-28 11:45:00|20363.98|20363.98|20363.68|20363.68|20364.7|20364.7|20363.37|20363.37|0
1719575400000|2024-06-28 11:50:00|20363.52|20363.52|20362.61|20362.61|20363.52|20363.52|20361.64|20361.64|0
1719575700000|2024-06-28 11:55:00|20362.71|20362.71|20362.76|20362.76|20364.54|20364.54|20362.21|20362.21|0
1719576000000|2024-06-28 12:00:00|20362.85|20362.85|20365.96|20365.96|20366.73|20366.73|20362.65|20362.65|0
1719576300000|2024-06-28 12:05:00|20366.21|20366.21|20363.36|20363.36|20366.76|20366.76|20363.18|20363.18|0
1719576600000|2024-06-28 12:10:00|20363.28|20363.28|20360.86|20360.86|20363.55|20363.55|20360.72|20360.72|0
1719576900000|2024-06-28 12:15:00|20360.78|20360.78|20355.62|20355.62|20360.92|20360.92|20355.41|20355.41|0
1719577200000|2024-06-28 12:20:00|20355.69|20355.69|20344.24|20344.24|20355.81|20355.81|20344.24|20344.24|0
1719577500000|2024-06-28 12:25:00|20344.41|20344.41|20336.36|20336.36|20344.49|20344.49|20335.65|20335.65|0
1719577800000|2024-06-28 12:30:00|20336.48|20336.48|20340.67|20340.67|20365.65|20365.65|20334.93|20334.93|0
1719578100000|2024-06-28 12:35:00|20340.75|20340.75|20343.39|20343.39|20344.75|20344.75|20340.41|20340.41|0
1719578400000|2024-06-28 12:40:00|20343.55|20343.55|20339.12|20339.12|20343.98|20343.98|20337.47|20337.47|0
1719578700000|2024-06-28 12:45:00|20339.3|20339.3|20337.36|20337.36|20341.67|20341.67|20337.36|20337.36|0
1719579000000|2024-06-28 12:50:00|20337.31|20337.31|20334.29|20334.29|20337.31|20337.31|20330.99|20330.99|0
1719579300000|2024-06-28 12:55:00|20334.13|20334.13|20328.88|20328.88|20335.31|20335.31|20328.84|20328.84|0
1719579600000|2024-06-28 13:00:00|20329.07|20329.07|20327.81|20327.81|20329.91|20329.91|20327.09|20327.09|0
1719579900000|2024-06-28 13:05:00|20328.11|20328.11|20328.73|20328.73|20328.98|20328.98|20326.24|20326.24|0
1719580200000|2024-06-28 13:10:00|20328.96|20328.96|20327.12|20327.12|20329.39|20329.39|20327.12|20327.12|0
1719580500000|2024-06-28 13:15:00|20327.04|20327.04|20321.25|20321.25|20327.04|20327.04|20321.25|20321.25|0
1719580800000|2024-06-28 13:20:00|20320.55|20320.55|20315.12|20315.12|20320.68|20320.68|20315.12|20315.12|0
1719581100000|2024-06-28 13:25:00|20314.82|20314.82|20305.42|20305.42|20314.83|20314.83|20305.02|20305.02|0
1719581400000|2024-06-28 13:30:00|20305.65|20305.65|20317.33|20317.33|20317.33|20317.33|20303.78|20303.78|0
1719581700000|2024-06-28 13:35:00|20317.45|20317.45|20325.07|20325.07|20325.99|20325.99|20317.45|20317.45|0
1719582000000|2024-06-28 13:40:00|20324.9|20324.9|20328.81|20328.81|20329.39|20329.39|20324.79|20324.79|0
1719582300000|2024-06-28 13:45:00|20328.77|20328.77|20311.52|20311.52|20329.08|20329.08|20311.3|20311.3|0
1719582600000|2024-06-28 13:50:00|20311.42|20311.42|20309.01|20309.01|20311.72|20311.72|20308.64|20308.64|0
1719582900000|2024-06-28 13:55:00|20308.93|20308.93|20307.2|20307.2|20309.11|20309.11|20306.82|20306.82|0
1719583200000|2024-06-28 14:00:00|20307.23|20307.23|20309.27|20309.27|20311.54|20311.54|20306.75|20306.75|0
1719583500000|2024-06-28 14:05:00|20309.43|20309.43|20318.9|20318.9|20319.69|20319.69|20309.32|20309.32|0
1719583800000|2024-06-28 14:10:00|20318.68|20318.68|20323.59|20323.59|20325.68|20325.68|20318.68|20318.68|0
1719584100000|2024-06-28 14:15:00|20323.51|20323.51|20317.32|20317.32|20325.96|20325.96|20317.31|20317.31|0
1719584400000|2024-06-28 14:20:00|20317.2|20317.2|20316.52|20316.52|20318.38|20318.38|20315.29|20315.29|0
1719584700000|2024-06-28 14:25:00|20316.61|20316.61|20317.59|20317.59|20319.92|20319.92|20316.31|20316.31|0
1719585000000|2024-06-28 14:30:00|20317.39|20317.39|20312.79|20312.79|20317.55|20317.55|20312.16|20312.16|0
1719585300000|2024-06-28 14:35:00|20312.69|20312.69|20311.93|20311.93|20314.47|20314.47|20311.6|20311.6|0
1719585600000|2024-06-28 14:40:00|20311.87|20311.87|20290.31|20290.31|20311.87|20311.87|20290.17|20290.17|0
1719585900000|2024-06-28 14:45:00|20289.85|20289.85|20292.29|20292.29|20293.09|20293.09|20289.47|20289.47|0
1719586200000|2024-06-28 14:50:00|20292.11|20292.11|20284.72|20284.72|20292.51|20292.51|20284.72|20284.72|0
1719586500000|2024-06-28 14:55:00|20284.87|20284.87|20278.25|20278.25|20285.87|20285.87|20277.8|20277.8|0
1719586800000|2024-06-28 15:00:00|20278.16|20278.16|20262.87|20262.87|20278.37|20278.37|20262.79|20262.79|0
1719587100000|2024-06-28 15:05:00|20262.69|20262.69|20255.63|20255.63|20263.13|20263.13|20255.33|20255.33|0
1719587400000|2024-06-28 15:10:00|20255.53|20255.53|20251.36|20251.36|20259.71|20259.71|20250.81|20250.81|0
1719587700000|2024-06-28 15:15:00|20251.5|20251.5|20258.67|20258.67|20259.68|20259.68|20251.47|20251.47|0
1719588000000|2024-06-28 15:20:00|20258.45|20258.45|20267.09|20267.09|20267.29|20267.29|20258.45|20258.45|0
1719588300000|2024-06-28 15:25:00|20267.15|20267.15|20269.78|20269.78|20270.67|20270.67|20264.08|20264.08|0
1719818100000|2024-07-01 07:15:00|20422.22|20422.22|20430.33|20430.33|20432.05|20432.05|20422.22|20422.22|0
1719818400000|2024-07-01 07:20:00|20430|20430|20424.77|20424.77|20432.54|20432.54|20424.52|20424.52|0
1719818700000|2024-07-01 07:25:00|20424.47|20424.47|20409.53|20409.53|20424.47|20424.47|20409.53|20409.53|0
1719819000000|2024-07-01 07:30:00|20409.43|20409.43|20405.42|20405.42|20409.43|20409.43|20403.5|20403.5|0
1719819300000|2024-07-01 07:35:00|20405.5|20405.5|20400.19|20400.19|20405.8|20405.8|20400.19|20400.19|0
1719819600000|2024-07-01 07:40:00|20400.04|20400.04|20395.74|20395.74|20400.04|20400.04|20395.59|20395.59|0
1719819900000|2024-07-01 07:45:00|20395.58|20395.58|20393.51|20393.51|20399.78|20399.78|20393.43|20393.43|0
1719820200000|2024-07-01 07:50:00|20393.39|20393.39|20391.99|20391.99|20394.1|20394.1|20391.34|20391.34|0
1719820500000|2024-07-01 07:55:00|20392.33|20392.33|20385.2|20385.2|20392.53|20392.53|20384.07|20384.07|0
1719820800000|2024-07-01 08:00:00|20385.31|20385.31|20393.62|20393.62|20394.38|20394.38|20385.18|20385.18|0
1719821100000|2024-07-01 08:05:00|20393.78|20393.78|20408.73|20408.73|20409.77|20409.77|20393.54|20393.54|0
1719821400000|2024-07-01 08:10:00|20408.86|20408.86|20403.42|20403.42|20409.66|20409.66|20402.78|20402.78|0
1719821700000|2024-07-01 08:15:00|20403.22|20403.22|20399.1|20399.1|20404.88|20404.88|20399.1|20399.1|0
1719822000000|2024-07-01 08:20:00|20399.01|20399.01|20400.44|20400.44|20402.85|20402.85|20399.01|20399.01|0
1719822300000|2024-07-01 08:25:00|20400.31|20400.31|20401.98|20401.98|20402.73|20402.73|20398.67|20398.67|0
1719822600000|2024-07-01 08:30:00|20402.31|20402.31|20405.27|20405.27|20408.21|20408.21|20402.31|20402.31|0
1719822900000|2024-07-01 08:35:00|20405.11|20405.11|20394.06|20394.06|20405.59|20405.59|20393.29|20393.29|0
1719823200000|2024-07-01 08:40:00|20393.95|20393.95|20389.91|20389.91|20393.95|20393.95|20388.21|20388.21|0
1719823500000|2024-07-01 08:45:00|20390.37|20390.37|20391.78|20391.78|20392.17|20392.17|20390.25|20390.25|0
1719823800000|2024-07-01 08:50:00|20391.67|20391.67|20390.16|20390.16|20392.65|20392.65|20389.03|20389.03|0
1719824100000|2024-07-01 08:55:00|20390.27|20390.27|20393.43|20393.43|20393.78|20393.78|20389.59|20389.59|0
1719824400000|2024-07-01 09:00:00|20393.35|20393.35|20387.15|20387.15|20393.35|20393.35|20386.79|20386.79|0
1719824700000|2024-07-01 09:05:00|20387.4|20387.4|20387.93|20387.93|20389.53|20389.53|20387.24|20387.24|0
1719825000000|2024-07-01 09:10:00|20388.01|20388.01|20377.84|20377.84|20388.07|20388.07|20377.84|20377.84|0
1719825300000|2024-07-01 09:15:00|20377.58|20377.58|20364.12|20364.12|20377.58|20377.58|20364.12|20364.12|0
1719825600000|2024-07-01 09:20:00|20363.92|20363.92|20354.56|20354.56|20364.23|20364.23|20354.56|20354.56|0
1719825900000|2024-07-01 09:25:00|20354.62|20354.62|20351.48|20351.48|20354.71|20354.71|20351.46|20351.46|0
1719826200000|2024-07-01 09:30:00|20351.41|20351.41|20347.91|20347.91|20351.41|20351.41|20347.42|20347.42|0
1719826500000|2024-07-01 09:35:00|20347.96|20347.96|20352.43|20352.43|20352.69|20352.69|20347.08|20347.08|0
1719826800000|2024-07-01 09:40:00|20352.52|20352.52|20346.29|20346.29|20352.92|20352.92|20346.29|20346.29|0
1719827100000|2024-07-01 09:45:00|20345.9|20345.9|20335.06|20335.06|20345.9|20345.9|20333.74|20333.74|0
1719827400000|2024-07-01 09:50:00|20334.83|20334.83|20350.14|20350.14|20350.14|20350.14|20333.92|20333.92|0
1719827700000|2024-07-01 09:55:00|20350.09|20350.09|20356.26|20356.26|20357.04|20357.04|20350.05|20350.05|0
1719828000000|2024-07-01 10:00:00|20356.45|20356.45|20358.87|20358.87|20359.8|20359.8|20356.19|20356.19|0
1719828300000|2024-07-01 10:05:00|20358.79|20358.79|20359.3|20359.3|20359.3|20359.3|20358.01|20358.01|0
1719828600000|2024-07-01 10:10:00|20359.05|20359.05|20358.51|20358.51|20359.49|20359.49|20357.82|20357.82|0
1719828900000|2024-07-01 10:15:00|20358.68|20358.68|20356.31|20356.31|20359.93|20359.93|20355.95|20355.95|0
1719829200000|2024-07-01 10:20:00|20356.44|20356.44|20355.66|20355.66|20356.48|20356.48|20354.68|20354.68|0
1719829500000|2024-07-01 10:25:00|20355.81|20355.81|20356.1|20356.1|20356.58|20356.58|20354.18|20354.18|0
1719829800000|2024-07-01 10:30:00|20356.05|20356.05|20358.29|20358.29|20359.38|20359.38|20354.73|20354.73|0
1719830100000|2024-07-01 10:35:00|20358.42|20358.42|20358.27|20358.27|20358.99|20358.99|20357.84|20357.84|0
1719830400000|2024-07-01 10:40:00|20358.22|20358.22|20362.03|20362.03|20362.03|20362.03|20357.93|20357.93|0
1719830700000|2024-07-01 10:45:00|20362.12|20362.12|20363.2|20363.2|20363.2|20363.2|20360.64|20360.64|0
1719831000000|2024-07-01 10:50:00|20363.15|20363.15|20363.29|20363.29|20364.9|20364.9|20362.72|20362.72|0
1719831300000|2024-07-01 10:55:00|20363.39|20363.39|20365.53|20365.53|20368.93|20368.93|20363.39|20363.39|0
1719831600000|2024-07-01 11:00:00|20364.87|20364.87|20361.73|20361.73|20365.76|20365.76|20361.73|20361.73|0
1719831900000|2024-07-01 11:05:00|20361.59|20361.59|20360.36|20360.36|20361.94|20361.94|20360.36|20360.36|0
1719832200000|2024-07-01 11:10:00|20360.28|20360.28|20360.98|20360.98|20361.09|20361.09|20359.95|20359.95|0
1719832500000|2024-07-01 11:15:00|20361.05|20361.05|20365.57|20365.57|20365.61|20365.61|20361.05|20361.05|0
1719832800000|2024-07-01 11:20:00|20365.63|20365.63|20367.14|20367.14|20367.17|20367.17|20363.6|20363.6|0
1719833100000|2024-07-01 11:25:00|20367.08|20367.08|20368.95|20368.95|20369.21|20369.21|20367.08|20367.08|0
1719833400000|2024-07-01 11:30:00|20369.09|20369.09|20374.08|20374.08|20376.99|20376.99|20369.09|20369.09|0
1719833700000|2024-07-01 11:35:00|20373.99|20373.99|20376.74|20376.74|20377.51|20377.51|20372.4|20372.4|0
1719834000000|2024-07-01 11:40:00|20376.63|20376.63|20377.61|20377.61|20377.84|20377.84|20376.23|20376.23|0
1719834300000|2024-07-01 11:45:00|20377.76|20377.76|20379.63|20379.63|20380.05|20380.05|20377.26|20377.26|0
1719834600000|2024-07-01 11:50:00|20379.47|20379.47|20376.2|20376.2|20379.47|20379.47|20376.02|20376.02|0
1719834900000|2024-07-01 11:55:00|20376.43|20376.43|20377.4|20377.4|20377.94|20377.94|20375.59|20375.59|0
1719835200000|2024-07-01 12:00:00|20377.5|20377.5|20379.57|20379.57|20379.87|20379.87|20376.6|20376.6|0
1719835500000|2024-07-01 12:05:00|20379.63|20379.63|20379.6|20379.6|20381.58|20381.58|20379.02|20379.02|0
1719835800000|2024-07-01 12:10:00|20379.21|20379.21|20372.69|20372.69|20379.21|20379.21|20372.69|20372.69|0
1719836100000|2024-07-01 12:15:00|20372.59|20372.59|20370.88|20370.88|20373.11|20373.11|20370.13|20370.13|0
1719836400000|2024-07-01 12:20:00|20370.93|20370.93|20375.16|20375.16|20375.16|20375.16|20370.93|20370.93|0
1719836700000|2024-07-01 12:25:00|20375.33|20375.33|20373.89|20373.89|20376.43|20376.43|20373.56|20373.56|0
1719837000000|2024-07-01 12:30:00|20373.92|20373.92|20371.69|20371.69|20373.92|20373.92|20371.22|20371.22|0
1719837300000|2024-07-01 12:35:00|20371.87|20371.87|20368.48|20368.48|20372.18|20372.18|20367.79|20367.79|0
1719837600000|2024-07-01 12:40:00|20368.46|20368.46|20365.8|20365.8|20368.76|20368.76|20364.93|20364.93|0
1719837900000|2024-07-01 12:45:00|20365.72|20365.72|20366.75|20366.75|20367.68|20367.68|20365.06|20365.06|0
1719838200000|2024-07-01 12:50:00|20366.82|20366.82|20363.86|20363.86|20367.47|20367.47|20363.3|20363.3|0
1719838500000|2024-07-01 12:55:00|20363.75|20363.75|20358.97|20358.97|20363.75|20363.75|20358.31|20358.31|0
1719838800000|2024-07-01 13:00:00|20358.84|20358.84|20349.29|20349.29|20359.13|20359.13|20349.29|20349.29|0
1719839100000|2024-07-01 13:05:00|20349.2|20349.2|20347.1|20347.1|20350.07|20350.07|20345.09|20345.09|0
1719839400000|2024-07-01 13:10:00|20346.96|20346.96|20345.24|20345.24|20347.03|20347.03|20344.4|20344.4|0
1719839700000|2024-07-01 13:15:00|20345.4|20345.4|20344.85|20344.85|20345.87|20345.87|20342.51|20342.51|0
1719840000000|2024-07-01 13:20:00|20344.75|20344.75|20351.13|20351.13|20351.47|20351.47|20343.5|20343.5|0
1719840300000|2024-07-01 13:25:00|20351.1|20351.1|20349.6|20349.6|20351.61|20351.61|20348.34|20348.34|0
1719840600000|2024-07-01 13:30:00|20349.68|20349.68|20355.48|20355.48|20355.48|20355.48|20349.68|20349.68|0
1719840900000|2024-07-01 13:35:00|20355.52|20355.52|20355.5|20355.5|20356.26|20356.26|20352.76|20352.76|0
1719841200000|2024-07-01 13:40:00|20355.64|20355.64|20358.3|20358.3|20361|20361|20355.64|20355.64|0
1719841500000|2024-07-01 13:45:00|20358.41|20358.41|20350.52|20350.52|20358.43|20358.43|20349.47|20349.47|0
1719841800000|2024-07-01 13:50:00|20350.66|20350.66|20347.54|20347.54|20350.81|20350.81|20347.38|20347.38|0
1719842100000|2024-07-01 13:55:00|20347.49|20347.49|20337.88|20337.88|20347.49|20347.49|20337.22|20337.22|0
1719842400000|2024-07-01 14:00:00|20338|20338|20353.03|20353.03|20353.53|20353.53|20338|20338|0
1719842700000|2024-07-01 14:05:00|20353.16|20353.16|20346.04|20346.04|20354.64|20354.64|20346.04|20346.04|0
1719843000000|2024-07-01 14:10:00|20345.96|20345.96|20317.28|20317.28|20345.96|20345.96|20316.85|20316.85|0
1719843300000|2024-07-01 14:15:00|20317.23|20317.23|20312.44|20312.44|20317.29|20317.29|20307.49|20307.49|0
1719843600000|2024-07-01 14:20:00|20312.39|20312.39|20306.51|20306.51|20313.22|20313.22|20305.72|20305.72|0
1719843900000|2024-07-01 14:25:00|20306.57|20306.57|20303.33|20303.33|20307.59|20307.59|20302.84|20302.84|0
1719844200000|2024-07-01 14:30:00|20303.28|20303.28|20289.26|20289.26|20303.44|20303.44|20289.26|20289.26|0
1719844500000|2024-07-01 14:35:00|20289.5|20289.5|20283.21|20283.21|20289.5|20289.5|20283.21|20283.21|0
1719844800000|2024-07-01 14:40:00|20283.1|20283.1|20273.57|20273.57|20283.1|20283.1|20270.56|20270.56|0
1719845100000|2024-07-01 14:45:00|20273.46|20273.46|20268.52|20268.52|20276.78|20276.78|20268.37|20268.37|0
1719845400000|2024-07-01 14:50:00|20268.11|20268.11|20265.01|20265.01|20268.24|20268.24|20264.47|20264.47|0
1719845700000|2024-07-01 14:55:00|20264.86|20264.86|20272.16|20272.16|20272.16|20272.16|20263.95|20263.95|0
1719846000000|2024-07-01 15:00:00|20272.3|20272.3|20277.84|20277.84|20278.73|20278.73|20272.06|20272.06|0
1719846300000|2024-07-01 15:05:00|20278.03|20278.03|20280.48|20280.48|20281.83|20281.83|20277.72|20277.72|0
1719846600000|2024-07-01 15:10:00|20280.25|20280.25|20279.04|20279.04|20282.15|20282.15|20279.04|20279.04|0
1719846900000|2024-07-01 15:15:00|20278.87|20278.87|20277.65|20277.65|20279.61|20279.61|20277.27|20277.27|0
1719847200000|2024-07-01 15:20:00|20277.6|20277.6|20276.2|20276.2|20277.6|20277.6|20275.05|20275.05|0
1719847500000|2024-07-01 15:25:00|20276.31|20276.31|20270.2|20270.2|20277.71|20277.71|20269.48|20269.48|0
1719904500000|2024-07-02 07:15:00|20169.34|20169.34|20168.06|20168.06|20169.34|20169.34|20166.8|20166.8|0
1719904800000|2024-07-02 07:20:00|20164.58|20164.58|20168.63|20168.63|20171.91|20171.91|20163.36|20163.36|0
1719905100000|2024-07-02 07:25:00|20168.58|20168.58|20153.92|20153.92|20169.8|20169.8|20152.28|20152.28|0
1719905400000|2024-07-02 07:30:00|20154.62|20154.62|20153.89|20153.89|20155.45|20155.45|20151.86|20151.86|0
1719905700000|2024-07-02 07:35:00|20154.09|20154.09|20145.32|20145.32|20154.1|20154.1|20145.03|20145.03|0
1719906000000|2024-07-02 07:40:00|20145.09|20145.09|20140.56|20140.56|20145.29|20145.29|20140.14|20140.14|0
1719906300000|2024-07-02 07:45:00|20140.35|20140.35|20133.42|20133.42|20140.96|20140.96|20132.73|20132.73|0
1719906600000|2024-07-02 07:50:00|20133.5|20133.5|20141.56|20141.56|20142.61|20142.61|20133.5|20133.5|0
1719906900000|2024-07-02 07:55:00|20141.81|20141.81|20154.1|20154.1|20154.86|20154.86|20141.38|20141.38|0
1719907200000|2024-07-02 08:00:00|20153.98|20153.98|20153.42|20153.42|20156.32|20156.32|20152.83|20152.83|0
1719907500000|2024-07-02 08:05:00|20153.46|20153.46|20159.4|20159.4|20160.02|20160.02|20153.11|20153.11|0
1719907800000|2024-07-02 08:10:00|20159.52|20159.52|20168.27|20168.27|20168.5|20168.5|20159.33|20159.33|0
1719908100000|2024-07-02 08:15:00|20168.44|20168.44|20177.19|20177.19|20178.02|20178.02|20168.44|20168.44|0
1719908400000|2024-07-02 08:20:00|20177.31|20177.31|20177.13|20177.13|20178.08|20178.08|20176.94|20176.94|0
1719908700000|2024-07-02 08:25:00|20177.1|20177.1|20172.05|20172.05|20177.48|20177.48|20172.05|20172.05|0
1719909000000|2024-07-02 08:30:00|20171.78|20171.78|20174.48|20174.48|20174.48|20174.48|20169.85|20169.85|0
1719909300000|2024-07-02 08:35:00|20174.68|20174.68|20174.77|20174.77|20176.04|20176.04|20174.13|20174.13|0
1719909600000|2024-07-02 08:40:00|20174.69|20174.69|20185|20185|20185.04|20185.04|20174.69|20174.69|0
1719909900000|2024-07-02 08:45:00|20185.38|20185.38|20190.65|20190.65|20192.54|20192.54|20185.38|20185.38|0
1719910200000|2024-07-02 08:50:00|20190.79|20190.79|20196.07|20196.07|20196.21|20196.21|20190.73|20190.73|0
1719910500000|2024-07-02 08:55:00|20195.98|20195.98|20200.54|20200.54|20200.54|20200.54|20195.28|20195.28|0
1719910800000|2024-07-02 09:00:00|20200.59|20200.59|20215.39|20215.39|20216.08|20216.08|20200.59|20200.59|0
1719911100000|2024-07-02 09:05:00|20215.97|20215.97|20216.22|20216.22|20217.41|20217.41|20211.71|20211.71|0
1719911400000|2024-07-02 09:10:00|20216.14|20216.14|20210.96|20210.96|20216.32|20216.32|20210.74|20210.74|0
1719911700000|2024-07-02 09:15:00|20211.19|20211.19|20206.16|20206.16|20211.51|20211.51|20205.47|20205.47|0
1719912000000|2024-07-02 09:20:00|20206.25|20206.25|20203.6|20203.6|20206.48|20206.48|20202.73|20202.73|0
1719912300000|2024-07-02 09:25:00|20203.53|20203.53|20205.45|20205.45|20205.52|20205.52|20202.29|20202.29|0
1719912600000|2024-07-02 09:30:00|20205.56|20205.56|20197.78|20197.78|20206|20206|20197.19|20197.19|0
1719912900000|2024-07-02 09:35:00|20197.56|20197.56|20199.63|20199.63|20200.63|20200.63|20196.5|20196.5|0
1719913200000|2024-07-02 09:40:00|20199.86|20199.86|20199.29|20199.29|20203.94|20203.94|20198.85|20198.85|0
1719913500000|2024-07-02 09:45:00|20199.14|20199.14|20201.61|20201.61|20202.06|20202.06|20196.72|20196.72|0
1719913800000|2024-07-02 09:50:00|20201.66|20201.66|20199.84|20199.84|20202.27|20202.27|20198.24|20198.24|0
1719914100000|2024-07-02 09:55:00|20199.7|20199.7|20202.92|20202.92|20204.5|20204.5|20199.7|20199.7|0
1719914400000|2024-07-02 10:00:00|20202.79|20202.79|20202.49|20202.49|20202.88|20202.88|20201.43|20201.43|0
1719914700000|2024-07-02 10:05:00|20202.45|20202.45|20203.52|20203.52|20204.21|20204.21|20202.38|20202.38|0
1719915000000|2024-07-02 10:10:00|20203.64|20203.64|20199.01|20199.01|20203.64|20203.64|20198.82|20198.82|0
1719915300000|2024-07-02 10:15:00|20199.39|20199.39|20195.89|20195.89|20199.85|20199.85|20195.3|20195.3|0
1719915600000|2024-07-02 10:20:00|20195.83|20195.83|20195.3|20195.3|20196.22|20196.22|20194.41|20194.41|0
1719915900000|2024-07-02 10:25:00|20195.07|20195.07|20193.08|20193.08|20195.48|20195.48|20193.08|20193.08|0
1719916200000|2024-07-02 10:30:00|20193.01|20193.01|20190.8|20190.8|20194.3|20194.3|20190.37|20190.37|0
1719916500000|2024-07-02 10:35:00|20191.02|20191.02|20189.61|20189.61|20192.65|20192.65|20189.57|20189.57|0
1719916800000|2024-07-02 10:40:00|20189.64|20189.64|20195.61|20195.61|20195.83|20195.83|20189.24|20189.24|0
1719917100000|2024-07-02 10:45:00|20195.49|20195.49|20193.69|20193.69|20198.56|20198.56|20193.46|20193.46|0
1719917400000|2024-07-02 10:50:00|20193.79|20193.79|20195.85|20195.85|20196.26|20196.26|20193.58|20193.58|0
1719917700000|2024-07-02 10:55:00|20195.95|20195.95|20196.12|20196.12|20197.46|20197.46|20195.63|20195.63|0
1719918000000|2024-07-02 11:00:00|20196.21|20196.21|20194.32|20194.32|20197.14|20197.14|20193.61|20193.61|0
1719918300000|2024-07-02 11:05:00|20194.13|20194.13|20196.32|20196.32|20197.45|20197.45|20194.13|20194.13|0
1719918600000|2024-07-02 11:10:00|20196.17|20196.17|20191.14|20191.14|20196.33|20196.33|20190.91|20190.91|0
1719918900000|2024-07-02 11:15:00|20191|20191|20189.05|20189.05|20192.82|20192.82|20189.02|20189.02|0
1719919200000|2024-07-02 11:20:00|20189.08|20189.08|20190.38|20190.38|20190.81|20190.81|20187|20187|0
1719919500000|2024-07-02 11:25:00|20190.58|20190.58|20190.99|20190.99|20191.23|20191.23|20189.99|20189.99|0
1719919800000|2024-07-02 11:30:00|20191.16|20191.16|20199.84|20199.84|20200.2|20200.2|20190.17|20190.17|0
1719920100000|2024-07-02 11:35:00|20199.81|20199.81|20200.41|20200.41|20201|20201|20199.22|20199.22|0
1719920400000|2024-07-02 11:40:00|20200.24|20200.24|20194.1|20194.1|20200.28|20200.28|20194.1|20194.1|0
1719920700000|2024-07-02 11:45:00|20193.99|20193.99|20186.25|20186.25|20194.92|20194.92|20186.25|20186.25|0
1719921000000|2024-07-02 11:50:00|20186.17|20186.17|20170.1|20170.1|20186.26|20186.26|20170.1|20170.1|0
1719921300000|2024-07-02 11:55:00|20169.8|20169.8|20170.28|20170.28|20170.28|20170.28|20167.98|20167.98|0
1719921600000|2024-07-02 12:00:00|20170.13|20170.13|20171.85|20171.85|20172.5|20172.5|20170.13|20170.13|0
1719921900000|2024-07-02 12:05:00|20171.81|20171.81|20185.36|20185.36|20185.36|20185.36|20171.81|20171.81|0
1719922200000|2024-07-02 12:10:00|20185.46|20185.46|20186.2|20186.2|20186.61|20186.61|20184.93|20184.93|0
1719922500000|2024-07-02 12:15:00|20186.4|20186.4|20193.69|20193.69|20193.83|20193.83|20186.26|20186.26|0
1719922800000|2024-07-02 12:20:00|20193.65|20193.65|20193.13|20193.13|20195.15|20195.15|20192.87|20192.87|0
1719923100000|2024-07-02 12:25:00|20193.05|20193.05|20189.88|20189.88|20193.33|20193.33|20189.68|20189.68|0
1719923400000|2024-07-02 12:30:00|20189.93|20189.93|20189.39|20189.39|20191.06|20191.06|20188.55|20188.55|0
1719923700000|2024-07-02 12:35:00|20189.2|20189.2|20189.23|20189.23|20189.69|20189.69|20188.68|20188.68|0
1719924000000|2024-07-02 12:40:00|20189.11|20189.11|20188.86|20188.86|20192.88|20192.88|20188.75|20188.75|0
1719924300000|2024-07-02 12:45:00|20188.68|20188.68|20185.85|20185.85|20188.97|20188.97|20185.6|20185.6|0
1719924600000|2024-07-02 12:50:00|20186|20186|20184.86|20184.86|20186.05|20186.05|20182.93|20182.93|0
1719924900000|2024-07-02 12:55:00|20184.96|20184.96|20191.58|20191.58|20192.24|20192.24|20184.89|20184.89|0
1719925200000|2024-07-02 13:00:00|20191.96|20191.96|20202.06|20202.06|20202.7|20202.7|20191.96|20191.96|0
1719925500000|2024-07-02 13:05:00|20202.19|20202.19|20204.58|20204.58|20204.58|20204.58|20200.12|20200.12|0
1719925800000|2024-07-02 13:10:00|20204.54|20204.54|20203.6|20203.6|20205.92|20205.92|20203.04|20203.04|0
1719926100000|2024-07-02 13:15:00|20203.71|20203.71|20202.66|20202.66|20204.04|20204.04|20202.04|20202.04|0
1719926400000|2024-07-02 13:20:00|20202.84|20202.84|20203.47|20203.47|20205.11|20205.11|20202.26|20202.26|0
1719926700000|2024-07-02 13:25:00|20203.53|20203.53|20200.8|20200.8|20203.93|20203.93|20199.92|20199.92|0
1719927000000|2024-07-02 13:30:00|20200.55|20200.55|20203.34|20203.34|20204.2|20204.2|20199.66|20199.66|0
1719927300000|2024-07-02 13:35:00|20203.17|20203.17|20207.15|20207.15|20207.79|20207.79|20203.16|20203.16|0
1719927600000|2024-07-02 13:40:00|20207.47|20207.47|20215.26|20215.26|20219.88|20219.88|20207.35|20207.35|0
1719927900000|2024-07-02 13:45:00|20215.17|20215.17|20226.33|20226.33|20226.7|20226.7|20214.54|20214.54|0
1719928200000|2024-07-02 13:50:00|20226.18|20226.18|20232.58|20232.58|20232.99|20232.99|20225|20225|0
1719928500000|2024-07-02 13:55:00|20232.71|20232.71|20232.28|20232.28|20234.2|20234.2|20230.32|20230.32|0
1719928800000|2024-07-02 14:00:00|20232.4|20232.4|20239.51|20239.51|20243.76|20243.76|20228.84|20228.84|0
1719929100000|2024-07-02 14:05:00|20239.66|20239.66|20233.55|20233.55|20244.23|20244.23|20232.78|20232.78|0
1719929400000|2024-07-02 14:10:00|20233.64|20233.64|20212.87|20212.87|20233.64|20233.64|20212.21|20212.21|0
1719929700000|2024-07-02 14:15:00|20212.85|20212.85|20206.36|20206.36|20212.85|20212.85|20204.22|20204.22|0
1719930000000|2024-07-02 14:20:00|20206.45|20206.45|20195.88|20195.88|20206.45|20206.45|20195.88|20195.88|0
1719930300000|2024-07-02 14:25:00|20195.69|20195.69|20204.84|20204.84|20204.84|20204.84|20194.33|20194.33|0
1719930600000|2024-07-02 14:30:00|20205.09|20205.09|20209.98|20209.98|20210.36|20210.36|20205.09|20205.09|0
1719930900000|2024-07-02 14:35:00|20209.91|20209.91|20207.37|20207.37|20210.7|20210.7|20206.66|20206.66|0
1719931200000|2024-07-02 14:40:00|20207.29|20207.29|20192.72|20192.72|20207.32|20207.32|20192.44|20192.44|0
1719931500000|2024-07-02 14:45:00|20192.87|20192.87|20192.64|20192.64|20196.67|20196.67|20192.19|20192.19|0
1719931800000|2024-07-02 14:50:00|20192.74|20192.74|20197.83|20197.83|20197.95|20197.95|20192.1|20192.1|0
1719932100000|2024-07-02 14:55:00|20198.02|20198.02|20203.9|20203.9|20204.35|20204.35|20198.02|20198.02|0
1719932400000|2024-07-02 15:00:00|20203.23|20203.23|20197.46|20197.46|20203.61|20203.61|20197.35|20197.35|0
1719932700000|2024-07-02 15:05:00|20197.51|20197.51|20200.07|20200.07|20201.14|20201.14|20197.51|20197.51|0
1719933000000|2024-07-02 15:10:00|20200.01|20200.01|20198.63|20198.63|20201.15|20201.15|20196.92|20196.92|0
1719933300000|2024-07-02 15:15:00|20198.48|20198.48|20198.15|20198.15|20200.23|20200.23|20197.64|20197.64|0
1719933600000|2024-07-02 15:20:00|20198.08|20198.08|20201|20201|20201|20201|20196.69|20196.69|0
1719933900000|2024-07-02 15:25:00|20200.97|20200.97|20204.22|20204.22|20204.31|20204.31|20198.45|20198.45|0
1719990900000|2024-07-03 07:15:00|20266.95|20266.95|20281.64|20281.64|20281.64|20281.64|20265.58|20265.58|0
1719991200000|2024-07-03 07:20:00|20281.87|20281.87|20289.52|20289.52|20292.08|20292.08|20281.87|20281.87|0
1719991500000|2024-07-03 07:25:00|20289.57|20289.57|20296.77|20296.77|20296.77|20296.77|20287.94|20287.94|0
1719991800000|2024-07-03 07:30:00|20297.01|20297.01|20287.11|20287.11|20297.65|20297.65|20286.55|20286.55|0
1719992100000|2024-07-03 07:35:00|20287.42|20287.42|20296.13|20296.13|20296.17|20296.17|20286.31|20286.31|0
1719992400000|2024-07-03 07:40:00|20295.99|20295.99|20287.97|20287.97|20297.18|20297.18|20287.86|20287.86|0
1719992700000|2024-07-03 07:45:00|20287.81|20287.81|20274.59|20274.59|20287.93|20287.93|20273.88|20273.88|0
1719993000000|2024-07-03 07:50:00|20274.53|20274.53|20273.42|20273.42|20274.68|20274.68|20272.68|20272.68|0
1719993300000|2024-07-03 07:55:00|20273.25|20273.25|20278.06|20278.06|20278.06|20278.06|20273.25|20273.25|0
1719993600000|2024-07-03 08:00:00|20278.31|20278.31|20279.87|20279.87|20281.42|20281.42|20278.17|20278.17|0
1719993900000|2024-07-03 08:05:00|20279.81|20279.81|20282.31|20282.31|20282.8|20282.8|20278.49|20278.49|0
1719994200000|2024-07-03 08:10:00|20282.27|20282.27|20285.51|20285.51|20286.75|20286.75|20281.7|20281.7|0
1719994500000|2024-07-03 08:15:00|20285.56|20285.56|20284.46|20284.46|20286.12|20286.12|20283.01|20283.01|0
1719994800000|2024-07-03 08:20:00|20284.48|20284.48|20287.94|20287.94|20288.03|20288.03|20283.06|20283.06|0
1719995100000|2024-07-03 08:25:00|20288.06|20288.06|20285.04|20285.04|20288.21|20288.21|20285.04|20285.04|0
1719995400000|2024-07-03 08:30:00|20285|20285|20291.06|20291.06|20291.74|20291.74|20284.93|20284.93|0
1719995700000|2024-07-03 08:35:00|20291|20291|20298.68|20298.68|20299.75|20299.75|20289.99|20289.99|0
1719996000000|2024-07-03 08:40:00|20298.86|20298.86|20300.28|20300.28|20300.54|20300.54|20298.4|20298.4|0
1719996300000|2024-07-03 08:45:00|20300.23|20300.23|20296.23|20296.23|20301.56|20301.56|20295.82|20295.82|0
1719996600000|2024-07-03 08:50:00|20296.14|20296.14|20296.75|20296.75|20299.87|20299.87|20295.96|20295.96|0
1719996900000|2024-07-03 08:55:00|20296.8|20296.8|20295.41|20295.41|20297.01|20297.01|20294.62|20294.62|0
1719997200000|2024-07-03 09:00:00|20295.54|20295.54|20296.13|20296.13|20298.19|20298.19|20295.14|20295.14|0
1719997500000|2024-07-03 09:05:00|20296.36|20296.36|20297.02|20297.02|20297.9|20297.9|20296.36|20296.36|0
1719997800000|2024-07-03 09:10:00|20296.91|20296.91|20304.49|20304.49|20304.49|20304.49|20296.68|20296.68|0
1719998100000|2024-07-03 09:15:00|20304.66|20304.66|20311.17|20311.17|20311.23|20311.23|20304.4|20304.4|0
1719998400000|2024-07-03 09:20:00|20311.24|20311.24|20316.97|20316.97|20317.03|20317.03|20311.02|20311.02|0
1719998700000|2024-07-03 09:25:00|20317.1|20317.1|20317.01|20317.01|20318.75|20318.75|20316.15|20316.15|0
1719999000000|2024-07-03 09:30:00|20317.24|20317.24|20312.31|20312.31|20317.41|20317.41|20312.3|20312.3|0
1719999300000|2024-07-03 09:35:00|20312.8|20312.8|20318.51|20318.51|20319.56|20319.56|20312.8|20312.8|0
1719999600000|2024-07-03 09:40:00|20318.41|20318.41|20319.22|20319.22|20319.48|20319.48|20318.2|20318.2|0
1719999900000|2024-07-03 09:45:00|20319.17|20319.17|20324.82|20324.82|20324.82|20324.82|20318.17|20318.17|0
1720000200000|2024-07-03 09:50:00|20324.9|20324.9|20328.13|20328.13|20328.77|20328.77|20324.78|20324.78|0
1720000500000|2024-07-03 09:55:00|20328.21|20328.21|20328.64|20328.64|20330.14|20330.14|20327.85|20327.85|0
1720000800000|2024-07-03 10:00:00|20328.81|20328.81|20332.1|20332.1|20332.78|20332.78|20328.54|20328.54|0
1720001100000|2024-07-03 10:05:00|20332.35|20332.35|20331.78|20331.78|20332.41|20332.41|20329.01|20329.01|0
1720001400000|2024-07-03 10:10:00|20332.09|20332.09|20331.48|20331.48|20332.96|20332.96|20330.38|20330.38|0
1720001700000|2024-07-03 10:15:00|20331.72|20331.72|20332.81|20332.81|20333.57|20333.57|20331.64|20331.64|0
1720002000000|2024-07-03 10:20:00|20332.74|20332.74|20331.77|20331.77|20332.83|20332.83|20331|20331|0
1720002300000|2024-07-03 10:25:00|20332.05|20332.05|20330.88|20330.88|20332.05|20332.05|20330.6|20330.6|0
1720002600000|2024-07-03 10:30:00|20331.06|20331.06|20332.96|20332.96|20333.08|20333.08|20330.73|20330.73|0
1720002900000|2024-07-03 10:35:00|20332.92|20332.92|20335.36|20335.36|20336.19|20336.19|20332.84|20332.84|0
1720003200000|2024-07-03 10:40:00|20335.46|20335.46|20336.18|20336.18|20336.76|20336.76|20335.35|20335.35|0
1720003500000|2024-07-03 10:45:00|20336.14|20336.14|20336.24|20336.24|20337.32|20337.32|20335.49|20335.49|0
1720003800000|2024-07-03 10:50:00|20336.1|20336.1|20336.32|20336.32|20337.45|20337.45|20335.88|20335.88|0
1720004100000|2024-07-03 10:55:00|20336.22|20336.22|20339.56|20339.56|20340.3|20340.3|20336.03|20336.03|0
1720004400000|2024-07-03 11:00:00|20339.4|20339.4|20336.41|20336.41|20339.4|20339.4|20335.77|20335.77|0
1720004700000|2024-07-03 11:05:00|20336.25|20336.25|20332.72|20332.72|20336.25|20336.25|20332.38|20332.38|0
1720005000000|2024-07-03 11:10:00|20332.42|20332.42|20326.26|20326.26|20332.42|20332.42|20325.82|20325.82|0
1720005300000|2024-07-03 11:15:00|20326.14|20326.14|20322.78|20322.78|20326.14|20326.14|20322.61|20322.61|0
1720005600000|2024-07-03 11:20:00|20322.84|20322.84|20325.27|20325.27|20325.7|20325.7|20322.18|20322.18|0
1720005900000|2024-07-03 11:25:00|20325.21|20325.21|20327.88|20327.88|20328.36|20328.36|20325.21|20325.21|0
1720006200000|2024-07-03 11:30:00|20327.91|20327.91|20328.37|20328.37|20332.13|20332.13|20327.91|20327.91|0
1720006500000|2024-07-03 11:35:00|20328.28|20328.28|20328.98|20328.98|20329.36|20329.36|20328.01|20328.01|0
1720006800000|2024-07-03 11:40:00|20329.16|20329.16|20332.72|20332.72|20333.77|20333.77|20329.16|20329.16|0
1720007100000|2024-07-03 11:45:00|20332.76|20332.76|20329.82|20329.82|20333.2|20333.2|20329.38|20329.38|0
1720007400000|2024-07-03 11:50:00|20329.64|20329.64|20327.23|20327.23|20329.97|20329.97|20327.11|20327.11|0
1720007700000|2024-07-03 11:55:00|20327.09|20327.09|20328.33|20328.33|20329.25|20329.25|20327.09|20327.09|0
1720008000000|2024-07-03 12:00:00|20328.61|20328.61|20331.09|20331.09|20331.16|20331.16|20328.57|20328.57|0
1720008300000|2024-07-03 12:05:00|20331.01|20331.01|20327.16|20327.16|20331.53|20331.53|20327.16|20327.16|0
1720008600000|2024-07-03 12:10:00|20327|20327|20334.71|20334.71|20335.31|20335.31|20326.57|20326.57|0
1720008900000|2024-07-03 12:15:00|20334.74|20334.74|20338.4|20338.4|20340.65|20340.65|20334.74|20334.74|0
1720009200000|2024-07-03 12:20:00|20338.27|20338.27|20338.71|20338.71|20338.8|20338.8|20336.87|20336.87|0
1720009500000|2024-07-03 12:25:00|20338.62|20338.62|20337.79|20337.79|20338.62|20338.62|20334.74|20334.74|0
1720009800000|2024-07-03 12:30:00|20338.08|20338.08|20336.79|20336.79|20338.15|20338.15|20336.65|20336.65|0
1720010100000|2024-07-03 12:35:00|20337|20337|20337.79|20337.79|20337.91|20337.91|20336.42|20336.42|0
1720010400000|2024-07-03 12:40:00|20337.84|20337.84|20340.34|20340.34|20340.5|20340.5|20337.8|20337.8|0
1720010700000|2024-07-03 12:45:00|20340.41|20340.41|20342|20342|20344.15|20344.15|20340.19|20340.19|0
1720011000000|2024-07-03 12:50:00|20341.94|20341.94|20343.53|20343.53|20343.53|20343.53|20341.57|20341.57|0
1720011300000|2024-07-03 12:55:00|20343.49|20343.49|20343.74|20343.74|20344.71|20344.71|20343.21|20343.21|0
1720011600000|2024-07-03 13:00:00|20343.51|20343.51|20343.51|20343.51|20343.81|20343.81|20339.81|20339.81|0
1720011900000|2024-07-03 13:05:00|20343.44|20343.44|20346.6|20346.6|20346.96|20346.96|20343.32|20343.32|0
1720012200000|2024-07-03 13:10:00|20346.48|20346.48|20347.05|20347.05|20347.41|20347.41|20345.25|20345.25|0
1720012500000|2024-07-03 13:15:00|20347.19|20347.19|20348.43|20348.43|20348.96|20348.96|20346.83|20346.83|0
1720012800000|2024-07-03 13:20:00|20348.55|20348.55|20347.77|20347.77|20348.96|20348.96|20347|20347|0
1720013100000|2024-07-03 13:25:00|20347.68|20347.68|20346.97|20346.97|20349.27|20349.27|20346.45|20346.45|0
1720013400000|2024-07-03 13:30:00|20346.93|20346.93|20346.85|20346.85|20346.97|20346.97|20342.67|20342.67|0
1720013700000|2024-07-03 13:35:00|20347.03|20347.03|20353.81|20353.81|20355.59|20355.59|20346.99|20346.99|0
1720014000000|2024-07-03 13:40:00|20353.66|20353.66|20348.99|20348.99|20354.06|20354.06|20348.86|20348.86|0
1720014300000|2024-07-03 13:45:00|20348.96|20348.96|20352.66|20352.66|20353.03|20353.03|20348.62|20348.62|0
1720014600000|2024-07-03 13:50:00|20352.41|20352.41|20347.5|20347.5|20354.92|20354.92|20347.33|20347.33|0
1720014900000|2024-07-03 13:55:00|20347.54|20347.54|20352.08|20352.08|20352.08|20352.08|20347.37|20347.37|0
1720015200000|2024-07-03 14:00:00|20353.39|20353.39|20375.65|20375.65|20379.57|20379.57|20353.39|20353.39|0
1720015500000|2024-07-03 14:05:00|20375.73|20375.73|20385.34|20385.34|20385.55|20385.55|20375.39|20375.39|0
1720015800000|2024-07-03 14:10:00|20385.39|20385.39|20389.93|20389.93|20390.31|20390.31|20385.25|20385.25|0
1720016100000|2024-07-03 14:15:00|20389.87|20389.87|20395.94|20395.94|20401.29|20401.29|20389.87|20389.87|0
1720016400000|2024-07-03 14:20:00|20396.05|20396.05|20403.86|20403.86|20404.04|20404.04|20395.42|20395.42|0
1720016700000|2024-07-03 14:25:00|20403.9|20403.9|20392.5|20392.5|20408.94|20408.94|20391.78|20391.78|0
1720017000000|2024-07-03 14:30:00|20392.47|20392.47|20402.8|20402.8|20403.74|20403.74|20392.24|20392.24|0
1720017300000|2024-07-03 14:35:00|20402.65|20402.65|20400.75|20400.75|20406.53|20406.53|20400.75|20400.75|0
1720017600000|2024-07-03 14:40:00|20400.74|20400.74|20396.9|20396.9|20400.74|20400.74|20394.2|20394.2|0
1720017900000|2024-07-03 14:45:00|20396.97|20396.97|20412.12|20412.12|20412.53|20412.53|20396.85|20396.85|0
1720018200000|2024-07-03 14:50:00|20411.98|20411.98|20422.1|20422.1|20422.1|20422.1|20411.63|20411.63|0
1720018500000|2024-07-03 14:55:00|20422|20422|20426.04|20426.04|20426.5|20426.5|20421.69|20421.69|0
1720018800000|2024-07-03 15:00:00|20426.13|20426.13|20422.94|20422.94|20426.47|20426.47|20422.01|20422.01|0
1720019100000|2024-07-03 15:05:00|20422.8|20422.8|20424.53|20424.53|20424.53|20424.53|20421.62|20421.62|0
1720019400000|2024-07-03 15:10:00|20424.73|20424.73|20434.23|20434.23|20434.23|20434.23|20424.73|20424.73|0
1720019700000|2024-07-03 15:15:00|20434.33|20434.33|20452.29|20452.29|20452.29|20452.29|20434.33|20434.33|0
1720020000000|2024-07-03 15:20:00|20452.03|20452.03|20459.29|20459.29|20461.69|20461.69|20452.03|20452.03|0
1720020300000|2024-07-03 15:25:00|20459.33|20459.33|20468.98|20468.98|20469.41|20469.41|20458.34|20458.34|0
1720077300000|2024-07-04 07:15:00|20513.76|20513.76|20535.16|20535.16|20535.79|20535.79|20512.89|20512.89|0
1720077600000|2024-07-04 07:20:00|20535.08|20535.08|20545.16|20545.16|20545.57|20545.57|20534.73|20534.73|0
1720077900000|2024-07-04 07:25:00|20545.42|20545.42|20563.23|20563.23|20563.91|20563.91|20544.34|20544.34|0
1720078200000|2024-07-04 07:30:00|20563.04|20563.04|20562.63|20562.63|20565.78|20565.78|20560.41|20560.41|0
1720078500000|2024-07-04 07:35:00|20562.56|20562.56|20567.62|20567.62|20568.01|20568.01|20562.56|20562.56|0
1720078800000|2024-07-04 07:40:00|20567.77|20567.77|20576.75|20576.75|20579.11|20579.11|20567.77|20567.77|0
1720079100000|2024-07-04 07:45:00|20576.66|20576.66|20585.1|20585.1|20585.5|20585.5|20575.75|20575.75|0
1720079400000|2024-07-04 07:50:00|20584.72|20584.72|20586.89|20586.89|20588.31|20588.31|20584.21|20584.21|0
1720079700000|2024-07-04 07:55:00|20587.09|20587.09|20589.63|20589.63|20589.91|20589.91|20585.95|20585.95|0
1720080000000|2024-07-04 08:00:00|20590.33|20590.33|20592.4|20592.4|20592.62|20592.62|20588.57|20588.57|0
1720080300000|2024-07-04 08:05:00|20592.3|20592.3|20601.08|20601.08|20601.08|20601.08|20591.34|20591.34|0
1720080600000|2024-07-04 08:10:00|20600.99|20600.99|20598.99|20598.99|20601.69|20601.69|20598.99|20598.99|0
1720080900000|2024-07-04 08:15:00|20599.06|20599.06|20602.56|20602.56|20603.48|20603.48|20598.78|20598.78|0
1720081200000|2024-07-04 08:20:00|20602.61|20602.61|20609.08|20609.08|20609.82|20609.82|20602.56|20602.56|0
1720081500000|2024-07-04 08:25:00|20608.92|20608.92|20615.75|20615.75|20615.75|20615.75|20608.92|20608.92|0
1720081800000|2024-07-04 08:30:00|20615.61|20615.61|20618.63|20618.63|20618.83|20618.83|20615.61|20615.61|0
1720082100000|2024-07-04 08:35:00|20618.57|20618.57|20618.89|20618.89|20619.36|20619.36|20617.83|20617.83|0
1720082400000|2024-07-04 08:40:00|20618.97|20618.97|20609.01|20609.01|20619.21|20619.21|20608.93|20608.93|0
1720082700000|2024-07-04 08:45:00|20609.04|20609.04|20606.12|20606.12|20610.44|20610.44|20605.53|20605.53|0
1720083000000|2024-07-04 08:50:00|20606.27|20606.27|20599.32|20599.32|20606.38|20606.38|20599.32|20599.32|0
1720083300000|2024-07-04 08:55:00|20599.5|20599.5|20599.22|20599.22|20600.69|20600.69|20598.3|20598.3|0
1720083600000|2024-07-04 09:00:00|20598.97|20598.97|20598.42|20598.42|20600.66|20600.66|20597.09|20597.09|0
1720083900000|2024-07-04 09:05:00|20598.48|20598.48|20596.55|20596.55|20598.75|20598.75|20596.03|20596.03|0
1720084200000|2024-07-04 09:10:00|20596.45|20596.45|20595.89|20595.89|20597.36|20597.36|20594.44|20594.44|0
1720084500000|2024-07-04 09:15:00|20595.75|20595.75|20594.6|20594.6|20597.36|20597.36|20594.41|20594.41|0
1720084800000|2024-07-04 09:20:00|20594.62|20594.62|20589.52|20589.52|20594.62|20594.62|20589.52|20589.52|0
1720085100000|2024-07-04 09:25:00|20589.29|20589.29|20573.82|20573.82|20589.29|20589.29|20572.75|20572.75|0
1720085400000|2024-07-04 09:30:00|20573.94|20573.94|20572.06|20572.06|20573.94|20573.94|20571.26|20571.26|0
1720085700000|2024-07-04 09:35:00|20572.02|20572.02|20569.25|20569.25|20572.16|20572.16|20568.02|20568.02|0
1720086000000|2024-07-04 09:40:00|20569.53|20569.53|20569.07|20569.07|20569.73|20569.73|20568.52|20568.52|0
1720086300000|2024-07-04 09:45:00|20569.13|20569.13|20572.61|20572.61|20572.61|20572.61|20568.41|20568.41|0
1720086600000|2024-07-04 09:50:00|20572.81|20572.81|20570.44|20570.44|20573.1|20573.1|20570.44|20570.44|0
1720086900000|2024-07-04 09:55:00|20570.73|20570.73|20570.83|20570.83|20571.47|20571.47|20568.62|20568.62|0
1720087200000|2024-07-04 10:00:00|20570.77|20570.77|20571.02|20571.02|20571.49|20571.49|20569.4|20569.4|0
1720087500000|2024-07-04 10:05:00|20570.97|20570.97|20568.82|20568.82|20571.38|20571.38|20568.34|20568.34|0
1720087800000|2024-07-04 10:10:00|20569.05|20569.05|20570.02|20570.02|20570.79|20570.79|20568.95|20568.95|0
1720088100000|2024-07-04 10:15:00|20569.95|20569.95|20569.34|20569.34|20570.93|20570.93|20569.04|20569.04|0
1720088400000|2024-07-04 10:20:00|20569.57|20569.57|20572.38|20572.38|20572.38|20572.38|20568.93|20568.93|0
1720088700000|2024-07-04 10:25:00|20572.47|20572.47|20573.14|20573.14|20574.56|20574.56|20571.62|20571.62|0
1720089000000|2024-07-04 10:30:00|20572.53|20572.53|20572.01|20572.01|20573.41|20573.41|20571.89|20571.89|0
1720089300000|2024-07-04 10:35:00|20572.1|20572.1|20572.69|20572.69|20573.4|20573.4|20571.5|20571.5|0
1720089600000|2024-07-04 10:40:00|20572.78|20572.78|20572.14|20572.14|20572.79|20572.79|20571.49|20571.49|0
1720089900000|2024-07-04 10:45:00|20572.43|20572.43|20571.24|20571.24|20573.72|20573.72|20571.21|20571.21|0
1720090200000|2024-07-04 10:50:00|20571.13|20571.13|20571.43|20571.43|20572.91|20572.91|20570.46|20570.46|0
1720090500000|2024-07-04 10:55:00|20571.23|20571.23|20568.15|20568.15|20572.25|20572.25|20567.88|20567.88|0
1720090800000|2024-07-04 11:00:00|20568.02|20568.02|20566.62|20566.62|20568.65|20568.65|20566.62|20566.62|0
1720091100000|2024-07-04 11:05:00|20566.59|20566.59|20564.81|20564.81|20566.81|20566.81|20564.81|20564.81|0
1720091400000|2024-07-04 11:10:00|20564.64|20564.64|20568.08|20568.08|20568.29|20568.29|20564.48|20564.48|0
1720091700000|2024-07-04 11:15:00|20568.24|20568.24|20567.38|20567.38|20568.97|20568.97|20566.55|20566.55|0
1720092000000|2024-07-04 11:20:00|20567.26|20567.26|20568.1|20568.1|20568.11|20568.11|20567.02|20567.02|0
1720092300000|2024-07-04 11:25:00|20568.26|20568.26|20567.44|20567.44|20568.98|20568.98|20567.37|20567.37|0
1720092600000|2024-07-04 11:30:00|20567.5|20567.5|20567.17|20567.17|20568.12|20568.12|20566.69|20566.69|0
1720092900000|2024-07-04 11:35:00|20567.05|20567.05|20567.22|20567.22|20567.53|20567.53|20565.56|20565.56|0
1720093200000|2024-07-04 11:40:00|20567.66|20567.66|20564.64|20564.64|20568.32|20568.32|20564.54|20564.54|0
1720093500000|2024-07-04 11:45:00|20564.41|20564.41|20563|20563|20565.27|20565.27|20563|20563|0
1720093800000|2024-07-04 11:50:00|20563.1|20563.1|20563.17|20563.17|20563.3|20563.3|20561.87|20561.87|0
1720094100000|2024-07-04 11:55:00|20563.02|20563.02|20561.39|20561.39|20563.43|20563.43|20561.24|20561.24|0
1720094400000|2024-07-04 12:00:00|20561.14|20561.14|20559.46|20559.46|20561.14|20561.14|20558.17|20558.17|0
1720094700000|2024-07-04 12:05:00|20559.41|20559.41|20559.65|20559.65|20559.86|20559.86|20557.26|20557.26|0
1720095000000|2024-07-04 12:10:00|20559.6|20559.6|20561.53|20561.53|20562.19|20562.19|20559.6|20559.6|0
1720095300000|2024-07-04 12:15:00|20561.68|20561.68|20566.31|20566.31|20566.31|20566.31|20561.68|20561.68|0
1720095600000|2024-07-04 12:20:00|20566.61|20566.61|20568.12|20568.12|20568.12|20568.12|20565.12|20565.12|0
1720095900000|2024-07-04 12:25:00|20567.83|20567.83|20574.68|20574.68|20574.68|20574.68|20567.83|20567.83|0
1720096200000|2024-07-04 12:30:00|20574.54|20574.54|20577.24|20577.24|20577.45|20577.45|20574.54|20574.54|0
1720096500000|2024-07-04 12:35:00|20577.53|20577.53|20578.52|20578.52|20578.65|20578.65|20575.99|20575.99|0
1720096800000|2024-07-04 12:40:00|20578.57|20578.57|20578.74|20578.74|20580.42|20580.42|20578.23|20578.23|0
1720097100000|2024-07-04 12:45:00|20578.64|20578.64|20576.53|20576.53|20578.64|20578.64|20576.17|20576.17|0
1720097400000|2024-07-04 12:50:00|20576.5|20576.5|20573.55|20573.55|20576.5|20576.5|20573.55|20573.55|0
1720097700000|2024-07-04 12:55:00|20573.39|20573.39|20577.06|20577.06|20577.06|20577.06|20572.72|20572.72|0
1720098000000|2024-07-04 13:00:00|20577.4|20577.4|20576.94|20576.94|20578.93|20578.93|20576.7|20576.7|0
1720098300000|2024-07-04 13:05:00|20577|20577|20578.93|20578.93|20579.7|20579.7|20576.71|20576.71|0
1720098600000|2024-07-04 13:10:00|20578.84|20578.84|20575.15|20575.15|20578.88|20578.88|20574.83|20574.83|0
1720098900000|2024-07-04 13:15:00|20575.32|20575.32|20574.04|20574.04|20575.65|20575.65|20574.04|20574.04|0
1720099200000|2024-07-04 13:20:00|20574.07|20574.07|20568.8|20568.8|20574.54|20574.54|20568.6|20568.6|0
1720099500000|2024-07-04 13:25:00|20568.86|20568.86|20568.16|20568.16|20569.89|20569.89|20568.16|20568.16|0
1720099800000|2024-07-04 13:30:00|20568.09|20568.09|20571.12|20571.12|20572.73|20572.73|20566.72|20566.72|0
1720100100000|2024-07-04 13:35:00|20571.43|20571.43|20570.26|20570.26|20571.87|20571.87|20569.01|20569.01|0
1720100400000|2024-07-04 13:40:00|20570.18|20570.18|20570.43|20570.43|20571.24|20571.24|20570|20570|0
1720100700000|2024-07-04 13:45:00|20570.46|20570.46|20569.45|20569.45|20570.86|20570.86|20568.75|20568.75|0
1720101000000|2024-07-04 13:50:00|20569.2|20569.2|20568.98|20568.98|20570.28|20570.28|20568.02|20568.02|0
1720101300000|2024-07-04 13:55:00|20568.94|20568.94|20569.21|20569.21|20570.04|20570.04|20567.33|20567.33|0
1720101600000|2024-07-04 14:00:00|20569.52|20569.52|20569.18|20569.18|20571.19|20571.19|20568.63|20568.63|0
1720101900000|2024-07-04 14:05:00|20569.09|20569.09|20567.97|20567.97|20569.09|20569.09|20567.71|20567.71|0
1720102200000|2024-07-04 14:10:00|20567.86|20567.86|20562.7|20562.7|20567.98|20567.98|20562.66|20562.66|0
1720102500000|2024-07-04 14:15:00|20562.54|20562.54|20556.54|20556.54|20562.96|20562.96|20556.54|20556.54|0
1720102800000|2024-07-04 14:20:00|20556.66|20556.66|20554.01|20554.01|20556.81|20556.81|20552.48|20552.48|0
1720103100000|2024-07-04 14:25:00|20553.86|20553.86|20557.83|20557.83|20558.15|20558.15|20552.83|20552.83|0
1720103400000|2024-07-04 14:30:00|20557.68|20557.68|20556.46|20556.46|20558.46|20558.46|20556.46|20556.46|0
1720103700000|2024-07-04 14:35:00|20556.75|20556.75|20555.68|20555.68|20558.65|20558.65|20555.42|20555.42|0
1720104000000|2024-07-04 14:40:00|20555.55|20555.55|20550.61|20550.61|20555.55|20555.55|20549.69|20549.69|0
1720104300000|2024-07-04 14:45:00|20550.72|20550.72|20553.54|20553.54|20553.68|20553.68|20549.82|20549.82|0
1720104600000|2024-07-04 14:50:00|20553.7|20553.7|20557.76|20557.76|20558.23|20558.23|20553.7|20553.7|0
1720104900000|2024-07-04 14:55:00|20557.67|20557.67|20564.04|20564.04|20564.04|20564.04|20557.55|20557.55|0
1720105200000|2024-07-04 15:00:00|20563.96|20563.96|20569.12|20569.12|20569.12|20569.12|20563.77|20563.77|0
1720105500000|2024-07-04 15:05:00|20569.16|20569.16|20572.34|20572.34|20575.29|20575.29|20569.05|20569.05|0
1720105800000|2024-07-04 15:10:00|20572.44|20572.44|20575.01|20575.01|20575.9|20575.9|20572.19|20572.19|0
1720106100000|2024-07-04 15:15:00|20575.17|20575.17|20579.88|20579.88|20581.37|20581.37|20575.03|20575.03|0
1720106400000|2024-07-04 15:20:00|20580.1|20580.1|20581.01|20581.01|20582.31|20582.31|20578.65|20578.65|0
1720106700000|2024-07-04 15:25:00|20581.05|20581.05|20589.29|20589.29|20590.52|20590.52|20579.63|20579.63|0
1720163700000|2024-07-05 07:15:00|20798.13|20798.13|20807.45|20807.45|20807.45|20807.45|20797.66|20797.66|0
1720164000000|2024-07-05 07:20:00|20807.86|20807.86|20840.95|20840.95|20841.74|20841.74|20807.86|20807.86|0
1720164300000|2024-07-05 07:25:00|20841.2|20841.2|20887.23|20887.23|20887.71|20887.71|20840.9|20840.9|0
1720164600000|2024-07-05 07:30:00|20888.15|20888.15|20938.8|20938.8|20939.68|20939.68|20888.15|20888.15|0
1720164900000|2024-07-05 07:35:00|20938.93|20938.93|20970.35|20970.35|20973.88|20973.88|20929.04|20929.04|0
1720165200000|2024-07-05 07:40:00|20970.39|20970.39|20985.18|20985.18|20986.15|20986.15|20968.45|20968.45|0
1720165500000|2024-07-05 07:45:00|20984.86|20984.86|20944.63|20944.63|20984.86|20984.86|20944.59|20944.59|0
1720165800000|2024-07-05 07:50:00|20944.05|20944.05|20916.29|20916.29|20944.05|20944.05|20916.29|20916.29|0
1720166100000|2024-07-05 07:55:00|20916.13|20916.13|20894.06|20894.06|20916.13|20916.13|20894.06|20894.06|0
1720166400000|2024-07-05 08:00:00|20894.47|20894.47|20866.53|20866.53|20894.47|20894.47|20866.53|20866.53|0
1720166700000|2024-07-05 08:05:00|20866.36|20866.36|20843.98|20843.98|20866.36|20866.36|20843.98|20843.98|0
1720167000000|2024-07-05 08:10:00|20843.93|20843.93|20838.31|20838.31|20844.01|20844.01|20838.31|20838.31|0
1720167300000|2024-07-05 08:15:00|20838.15|20838.15|20842.9|20842.9|20843.07|20843.07|20837.86|20837.86|0
1720167600000|2024-07-05 08:20:00|20842.79|20842.79|20861.38|20861.38|20861.38|20861.38|20838.97|20838.97|0
1720167900000|2024-07-05 08:25:00|20861.49|20861.49|20859.95|20859.95|20864.61|20864.61|20859.95|20859.95|0
1720168200000|2024-07-05 08:30:00|20860.18|20860.18|20850.19|20850.19|20860.56|20860.56|20850.1|20850.1|0
1720168500000|2024-07-05 08:35:00|20850.24|20850.24|20852.69|20852.69|20854.54|20854.54|20850.18|20850.18|0
1720168800000|2024-07-05 08:40:00|20852.76|20852.76|20855.23|20855.23|20855.23|20855.23|20851.18|20851.18|0
1720169100000|2024-07-05 08:45:00|20855.37|20855.37|20859.4|20859.4|20859.57|20859.57|20855.07|20855.07|0
1720169400000|2024-07-05 08:50:00|20859.48|20859.48|20862.16|20862.16|20863.13|20863.13|20859.48|20859.48|0
1720169700000|2024-07-05 08:55:00|20862.26|20862.26|20865.93|20865.93|20866.69|20866.69|20861.32|20861.32|0
1720170000000|2024-07-05 09:00:00|20866.06|20866.06|20874.67|20874.67|20876.82|20876.82|20866.06|20866.06|0
1720170300000|2024-07-05 09:05:00|20874.55|20874.55|20878.86|20878.86|20879.46|20879.46|20873.58|20873.58|0
1720170600000|2024-07-05 09:10:00|20878.93|20878.93|20885.32|20885.32|20885.77|20885.77|20878.93|20878.93|0
1720170900000|2024-07-05 09:15:00|20885.08|20885.08|20882.11|20882.11|20885.44|20885.44|20879.85|20879.85|0
1720171200000|2024-07-05 09:20:00|20882.27|20882.27|20875.28|20875.28|20882.27|20882.27|20875.28|20875.28|0
1720171500000|2024-07-05 09:25:00|20875.19|20875.19|20855.89|20855.89|20876.1|20876.1|20854.44|20854.44|0
1720171800000|2024-07-05 09:30:00|20856.11|20856.11|20842.48|20842.48|20856.11|20856.11|20842.31|20842.31|0
1720172100000|2024-07-05 09:35:00|20842.54|20842.54|20841.38|20841.38|20842.83|20842.83|20841.02|20841.02|0
1720172400000|2024-07-05 09:40:00|20841.15|20841.15|20838.96|20838.96|20841.15|20841.15|20838.73|20838.73|0
1720172700000|2024-07-05 09:45:00|20838.99|20838.99|20829.94|20829.94|20839.02|20839.02|20829.94|20829.94|0
1720173000000|2024-07-05 09:50:00|20830.12|20830.12|20826.08|20826.08|20830.96|20830.96|20825.64|20825.64|0
1720173300000|2024-07-05 09:55:00|20826.11|20826.11|20823.62|20823.62|20826.9|20826.9|20823.37|20823.37|0
1720173600000|2024-07-05 10:00:00|20823.85|20823.85|20822.68|20822.68|20823.85|20823.85|20821.02|20821.02|0
1720173900000|2024-07-05 10:05:00|20822.76|20822.76|20825.31|20825.31|20825.46|20825.46|20822.76|20822.76|0
1720174200000|2024-07-05 10:10:00|20825.19|20825.19|20823.42|20823.42|20825.97|20825.97|20823.42|20823.42|0
1720174500000|2024-07-05 10:15:00|20822.82|20822.82|20815.63|20815.63|20822.82|20822.82|20814.77|20814.77|0
1720174800000|2024-07-05 10:20:00|20815.53|20815.53|20817.95|20817.95|20819.42|20819.42|20815.29|20815.29|0
1720175100000|2024-07-05 10:25:00|20818.17|20818.17|20820.6|20820.6|20821.37|20821.37|20817.81|20817.81|0
1720175400000|2024-07-05 10:30:00|20820.71|20820.71|20826.73|20826.73|20826.73|20826.73|20820.49|20820.49|0
1720175700000|2024-07-05 10:35:00|20826.8|20826.8|20827.12|20827.12|20827.24|20827.24|20824.89|20824.89|0
1720176000000|2024-07-05 10:40:00|20827.09|20827.09|20823.02|20823.02|20827.76|20827.76|20823.02|20823.02|0
1720176300000|2024-07-05 10:45:00|20822.78|20822.78|20828.09|20828.09|20828.86|20828.86|20822.53|20822.53|0
1720176600000|2024-07-05 10:50:00|20828.28|20828.28|20831.7|20831.7|20831.7|20831.7|20827.75|20827.75|0
1720176900000|2024-07-05 10:55:00|20831.82|20831.82|20834.1|20834.1|20835.45|20835.45|20831.82|20831.82|0
1720177200000|2024-07-05 11:00:00|20834.27|20834.27|20836.88|20836.88|20837.11|20837.11|20833.61|20833.61|0
1720177500000|2024-07-05 11:05:00|20836.7|20836.7|20842.28|20842.28|20842.5|20842.5|20836.67|20836.67|0
1720177800000|2024-07-05 11:10:00|20841.9|20841.9|20836.31|20836.31|20842.88|20842.88|20835.73|20835.73|0
1720178100000|2024-07-05 11:15:00|20835.93|20835.93|20833.18|20833.18|20837.02|20837.02|20833.18|20833.18|0
1720178400000|2024-07-05 11:20:00|20833.28|20833.28|20824.5|20824.5|20833.89|20833.89|20824.17|20824.17|0
1720178700000|2024-07-05 11:25:00|20824.45|20824.45|20819.81|20819.81|20826.02|20826.02|20819.19|20819.19|0
1720179000000|2024-07-05 11:30:00|20819.5|20819.5|20816.6|20816.6|20820.8|20820.8|20816.6|20816.6|0
1720179300000|2024-07-05 11:35:00|20816.57|20816.57|20817.25|20817.25|20817.42|20817.42|20815.76|20815.76|0
1720179600000|2024-07-05 11:40:00|20817.27|20817.27|20830.44|20830.44|20830.49|20830.49|20816.79|20816.79|0
1720179900000|2024-07-05 11:45:00|20830.62|20830.62|20847.12|20847.12|20847.12|20847.12|20830.62|20830.62|0
1720180200000|2024-07-05 11:50:00|20847.2|20847.2|20853.22|20853.22|20853.78|20853.78|20846.82|20846.82|0
1720180500000|2024-07-05 11:55:00|20853.34|20853.34|20852.86|20852.86|20854.31|20854.31|20851.16|20851.16|0
1720180800000|2024-07-05 12:00:00|20852.95|20852.95|20846.35|20846.35|20853.58|20853.58|20846.08|20846.08|0
1720181100000|2024-07-05 12:05:00|20846.53|20846.53|20852.37|20852.37|20852.44|20852.44|20846.01|20846.01|0
1720181400000|2024-07-05 12:10:00|20852.06|20852.06|20854.27|20854.27|20854.27|20854.27|20851.6|20851.6|0
1720181700000|2024-07-05 12:15:00|20854.05|20854.05|20853.98|20853.98|20855.74|20855.74|20853.63|20853.63|0
1720182000000|2024-07-05 12:20:00|20854.08|20854.08|20855.65|20855.65|20855.97|20855.97|20853.2|20853.2|0
1720182300000|2024-07-05 12:25:00|20855.5|20855.5|20862.52|20862.52|20864.06|20864.06|20855.47|20855.47|0
1720182600000|2024-07-05 12:30:00|20862.27|20862.27|20870.95|20870.95|20871.52|20871.52|20818.4|20818.4|0
1720182900000|2024-07-05 12:35:00|20871.12|20871.12|20860.44|20860.44|20875.07|20875.07|20859.93|20859.93|0
1720183200000|2024-07-05 12:40:00|20860.55|20860.55|20867.94|20867.94|20868.12|20868.12|20860.55|20860.55|0
1720183500000|2024-07-05 12:45:00|20867.87|20867.87|20864.03|20864.03|20872.19|20872.19|20863.98|20863.98|0
1720183800000|2024-07-05 12:50:00|20863.9|20863.9|20879.78|20879.78|20880.01|20880.01|20863.9|20863.9|0
1720184100000|2024-07-05 12:55:00|20879.9|20879.9|20870.55|20870.55|20880.76|20880.76|20870.5|20870.5|0
1720184400000|2024-07-05 13:00:00|20870.4|20870.4|20871.09|20871.09|20871.91|20871.91|20866.91|20866.91|0
1720184700000|2024-07-05 13:05:00|20870.94|20870.94|20872.13|20872.13|20872.37|20872.37|20869.89|20869.89|0
1720185000000|2024-07-05 13:10:00|20872.38|20872.38|20891.76|20891.76|20891.86|20891.86|20872.38|20872.38|0
1720185300000|2024-07-05 13:15:00|20891.91|20891.91|20894.17|20894.17|20897.79|20897.79|20891.91|20891.91|0
1720185600000|2024-07-05 13:20:00|20894.04|20894.04|20900.36|20900.36|20900.84|20900.84|20893.4|20893.4|0
1720185900000|2024-07-05 13:25:00|20900.29|20900.29|20895.83|20895.83|20900.36|20900.36|20895.69|20895.69|0
1720186200000|2024-07-05 13:30:00|20895.75|20895.75|20870.98|20870.98|20895.75|20895.75|20867.81|20867.81|0
1720186500000|2024-07-05 13:35:00|20871.07|20871.07|20858.87|20858.87|20873.07|20873.07|20858.49|20858.49|0
1720186800000|2024-07-05 13:40:00|20858.97|20858.97|20850.17|20850.17|20861.78|20861.78|20850.12|20850.12|0
1720187100000|2024-07-05 13:45:00|20850.05|20850.05|20786.61|20786.61|20850.05|20850.05|20786.61|20786.61|0
1720187400000|2024-07-05 13:50:00|20786.44|20786.44|20773.54|20773.54|20786.56|20786.56|20764.95|20764.95|0
1720187700000|2024-07-05 13:55:00|20773.42|20773.42|20779.42|20779.42|20779.42|20779.42|20772.73|20772.73|0
1720188000000|2024-07-05 14:00:00|20779.77|20779.77|20775.57|20775.57|20780.74|20780.74|20773.32|20773.32|0
1720188300000|2024-07-05 14:05:00|20775.64|20775.64|20762.86|20762.86|20775.72|20775.72|20761.33|20761.33|0
1720188600000|2024-07-05 14:10:00|20762.75|20762.75|20750.83|20750.83|20762.75|20762.75|20747.41|20747.41|0
1720188900000|2024-07-05 14:15:00|20750.78|20750.78|20751.38|20751.38|20751.93|20751.93|20745.89|20745.89|0
1720189200000|2024-07-05 14:20:00|20751.25|20751.25|20740.34|20740.34|20751.32|20751.32|20740.34|20740.34|0
1720189500000|2024-07-05 14:25:00|20738.51|20738.51|20734.61|20734.61|20739.22|20739.22|20734.2|20734.2|0
1720189800000|2024-07-05 14:30:00|20734.51|20734.51|20741|20741|20742.26|20742.26|20727.23|20727.23|0
1720190100000|2024-07-05 14:35:00|20741.14|20741.14|20740.44|20740.44|20741.14|20741.14|20737.55|20737.55|0
1720190400000|2024-07-05 14:40:00|20740.31|20740.31|20748.61|20748.61|20748.76|20748.76|20740.08|20740.08|0
1720190700000|2024-07-05 14:45:00|20748.57|20748.57|20756.54|20756.54|20758.27|20758.27|20748.36|20748.36|0
1720191000000|2024-07-05 14:50:00|20756.49|20756.49|20759.67|20759.67|20760.44|20760.44|20755.64|20755.64|0
1720191300000|2024-07-05 14:55:00|20759.77|20759.77|20751.61|20751.61|20759.94|20759.94|20751.08|20751.08|0
1720191600000|2024-07-05 15:00:00|20751.11|20751.11|20750.1|20750.1|20753.05|20753.05|20749.87|20749.87|0
1720191900000|2024-07-05 15:05:00|20750.18|20750.18|20756.58|20756.58|20758.48|20758.48|20750.18|20750.18|0
1720192200000|2024-07-05 15:10:00|20756.55|20756.55|20760.44|20760.44|20760.72|20760.72|20751.74|20751.74|0
1720192500000|2024-07-05 15:15:00|20760.35|20760.35|20770|20770|20770.08|20770.08|20760.28|20760.28|0
1720192800000|2024-07-05 15:20:00|20770.12|20770.12|20764.02|20764.02|20772.84|20772.84|20763.17|20763.17|0
1720193100000|2024-07-05 15:25:00|20764.09|20764.09|20761.6|20761.6|20764.55|20764.55|20758.43|20758.43|0
1720422900000|2024-07-08 07:15:00|20750.68|20750.68|20769.79|20769.79|20770.38|20770.38|20750.56|20750.56|0
1720423200000|2024-07-08 07:20:00|20770.22|20770.22|20796.54|20796.54|20796.54|20796.54|20769.45|20769.45|0
1720423500000|2024-07-08 07:25:00|20796.43|20796.43|20807.62|20807.62|20807.81|20807.81|20795.66|20795.66|0
1720423800000|2024-07-08 07:30:00|20807.85|20807.85|20813.51|20813.51|20813.95|20813.95|20807.85|20807.85|0
1720424100000|2024-07-08 07:35:00|20813.4|20813.4|20809.67|20809.67|20813.55|20813.55|20806.69|20806.69|0
1720424400000|2024-07-08 07:40:00|20809.84|20809.84|20810.97|20810.97|20813.57|20813.57|20809.25|20809.25|0
1720424700000|2024-07-08 07:45:00|20811.2|20811.2|20815.88|20815.88|20816.78|20816.78|20811.2|20811.2|0
1720425000000|2024-07-08 07:50:00|20815.79|20815.79|20823.85|20823.85|20824.86|20824.86|20815.79|20815.79|0
1720425300000|2024-07-08 07:55:00|20823.66|20823.66|20822.47|20822.47|20823.66|20823.66|20821.53|20821.53|0
1720425600000|2024-07-08 08:00:00|20822.35|20822.35|20818.1|20818.1|20822.49|20822.49|20818.1|20818.1|0
1720425900000|2024-07-08 08:05:00|20817.99|20817.99|20803.72|20803.72|20817.99|20817.99|20803.72|20803.72|0
1720426200000|2024-07-08 08:10:00|20803.81|20803.81|20805.6|20805.6|20807.09|20807.09|20802.96|20802.96|0
1720426500000|2024-07-08 08:15:00|20805.56|20805.56|20797.18|20797.18|20806.26|20806.26|20797.18|20797.18|0
1720426800000|2024-07-08 08:20:00|20797.1|20797.1|20795.97|20795.97|20797.31|20797.31|20793.4|20793.4|0
1720427100000|2024-07-08 08:25:00|20795.91|20795.91|20797.82|20797.82|20798.07|20798.07|20794.76|20794.76|0
1720427400000|2024-07-08 08:30:00|20797.87|20797.87|20802.29|20802.29|20802.71|20802.71|20797.73|20797.73|0
1720427700000|2024-07-08 08:35:00|20802.5|20802.5|20803.27|20803.27|20804.71|20804.71|20802.16|20802.16|0
1720428000000|2024-07-08 08:40:00|20803.13|20803.13|20792.32|20792.32|20803.13|20803.13|20791.86|20791.86|0
1720428300000|2024-07-08 08:45:00|20792.24|20792.24|20793.21|20793.21|20794.27|20794.27|20792.2|20792.2|0
1720428600000|2024-07-08 08:50:00|20793.06|20793.06|20797.84|20797.84|20799.3|20799.3|20793.06|20793.06|0
1720428900000|2024-07-08 08:55:00|20797.99|20797.99|20792.27|20792.27|20797.99|20797.99|20791.85|20791.85|0
1720429200000|2024-07-08 09:00:00|20792.16|20792.16|20776.02|20776.02|20792.67|20792.67|20775.79|20775.79|0
1720429500000|2024-07-08 09:05:00|20775.83|20775.83|20781.34|20781.34|20781.34|20781.34|20773.3|20773.3|0
1720429800000|2024-07-08 09:10:00|20781.19|20781.19|20784.21|20784.21|20784.44|20784.44|20779.93|20779.93|0
1720430100000|2024-07-08 09:15:00|20783.99|20783.99|20790.96|20790.96|20791.27|20791.27|20783.67|20783.67|0
1720430400000|2024-07-08 09:20:00|20790.91|20790.91|20783.44|20783.44|20793.06|20793.06|20783.21|20783.21|0
1720430700000|2024-07-08 09:25:00|20783.29|20783.29|20781.12|20781.12|20783.71|20783.71|20780.86|20780.86|0
1720431000000|2024-07-08 09:30:00|20781.19|20781.19|20783.53|20783.53|20783.94|20783.94|20780.96|20780.96|0
1720431300000|2024-07-08 09:35:00|20783.27|20783.27|20794.51|20794.51|20795.85|20795.85|20781.72|20781.72|0
1720431600000|2024-07-08 09:40:00|20792.33|20792.33|20795.99|20795.99|20796.9|20796.9|20791.4|20791.4|0
1720431900000|2024-07-08 09:45:00|20796.01|20796.01|20797.88|20797.88|20797.88|20797.88|20793.72|20793.72|0
1720432200000|2024-07-08 09:50:00|20797.79|20797.79|20788.89|20788.89|20797.79|20797.79|20788.89|20788.89|0
1720432500000|2024-07-08 09:55:00|20788.77|20788.77|20788.55|20788.55|20789.06|20789.06|20785.76|20785.76|0
1720432800000|2024-07-08 10:00:00|20788.9|20788.9|20795.89|20795.89|20797.54|20797.54|20788.9|20788.9|0
1720433100000|2024-07-08 10:05:00|20795.84|20795.84|20788.16|20788.16|20796.07|20796.07|20787.97|20787.97|0
1720433400000|2024-07-08 10:10:00|20788|20788|20785.04|20785.04|20788|20788|20781.37|20781.37|0
1720433700000|2024-07-08 10:15:00|20785.12|20785.12|20791.37|20791.37|20793.09|20793.09|20784.99|20784.99|0
1720434000000|2024-07-08 10:20:00|20791.56|20791.56|20818.53|20818.53|20818.53|20818.53|20791.56|20791.56|0
1720434300000|2024-07-08 10:25:00|20818.64|20818.64|20820.7|20820.7|20824.44|20824.44|20818.64|20818.64|0
1720434600000|2024-07-08 10:30:00|20820.57|20820.57|20821.27|20821.27|20823.71|20823.71|20819.29|20819.29|0
1720434900000|2024-07-08 10:35:00|20821.02|20821.02|20820.62|20820.62|20823.42|20823.42|20820.54|20820.54|0
1720435200000|2024-07-08 10:40:00|20820.93|20820.93|20815.55|20815.55|20820.93|20820.93|20815.06|20815.06|0
1720435500000|2024-07-08 10:45:00|20815.39|20815.39|20813.36|20813.36|20815.81|20815.81|20812.64|20812.64|0
1720435800000|2024-07-08 10:50:00|20813.52|20813.52|20804.79|20804.79|20813.68|20813.68|20802.01|20802.01|0
1720436100000|2024-07-08 10:55:00|20803.55|20803.55|20797.73|20797.73|20803.55|20803.55|20797.54|20797.54|0
1720436400000|2024-07-08 11:00:00|20797.46|20797.46|20797.66|20797.66|20801.66|20801.66|20795.5|20795.5|0
1720436700000|2024-07-08 11:05:00|20796.41|20796.41|20802.98|20802.98|20802.98|20802.98|20796.41|20796.41|0
1720437000000|2024-07-08 11:10:00|20803.23|20803.23|20803.18|20803.18|20803.77|20803.77|20800.73|20800.73|0
1720437300000|2024-07-08 11:15:00|20802.76|20802.76|20802.73|20802.73|20804.94|20804.94|20802.33|20802.33|0
1720437600000|2024-07-08 11:20:00|20802.35|20802.35|20796.22|20796.22|20802.35|20802.35|20796.05|20796.05|0
1720437900000|2024-07-08 11:25:00|20796.15|20796.15|20793.75|20793.75|20796.98|20796.98|20792.96|20792.96|0
1720438200000|2024-07-08 11:30:00|20793.98|20793.98|20797.56|20797.56|20799.06|20799.06|20793.98|20793.98|0
1720438500000|2024-07-08 11:35:00|20797.22|20797.22|20793.41|20793.41|20797.47|20797.47|20793.13|20793.13|0
1720438800000|2024-07-08 11:40:00|20793.35|20793.35|20795.45|20795.45|20797.01|20797.01|20793.35|20793.35|0
1720439100000|2024-07-08 11:45:00|20795.38|20795.38|20786.47|20786.47|20795.59|20795.59|20786.47|20786.47|0
1720439400000|2024-07-08 11:50:00|20786.59|20786.59|20786.61|20786.61|20787.84|20787.84|20785.02|20785.02|0
1720439700000|2024-07-08 11:55:00|20786.4|20786.4|20783.08|20783.08|20787.25|20787.25|20782.6|20782.6|0
1720440000000|2024-07-08 12:00:00|20783.16|20783.16|20780.7|20780.7|20783.98|20783.98|20780.03|20780.03|0
1720440300000|2024-07-08 12:05:00|20780.84|20780.84|20781.57|20781.57|20781.82|20781.82|20779.72|20779.72|0
1720440600000|2024-07-08 12:10:00|20781.46|20781.46|20782.98|20782.98|20783.4|20783.4|20779.79|20779.79|0
1720440900000|2024-07-08 12:15:00|20783.06|20783.06|20786|20786|20786.47|20786.47|20782.41|20782.41|0
1720441200000|2024-07-08 12:20:00|20785.77|20785.77|20784.74|20784.74|20786.34|20786.34|20783.96|20783.96|0
1720441500000|2024-07-08 12:25:00|20784.59|20784.59|20785.67|20785.67|20787.11|20787.11|20784.43|20784.43|0
1720441800000|2024-07-08 12:30:00|20785.8|20785.8|20794.8|20794.8|20794.85|20794.85|20785.46|20785.46|0
1720442100000|2024-07-08 12:35:00|20794.92|20794.92|20801.2|20801.2|20802.36|20802.36|20794.86|20794.86|0
1720442400000|2024-07-08 12:40:00|20801.36|20801.36|20805.05|20805.05|20805.21|20805.21|20799.69|20799.69|0
1720442700000|2024-07-08 12:45:00|20805.16|20805.16|20805.43|20805.43|20807.07|20807.07|20804.5|20804.5|0
1720443000000|2024-07-08 12:50:00|20805.29|20805.29|20803.9|20803.9|20806.54|20806.54|20803.9|20803.9|0
1720443300000|2024-07-08 12:55:00|20803.84|20803.84|20802.67|20802.67|20804.54|20804.54|20802.67|20802.67|0
1720443600000|2024-07-08 13:00:00|20802.62|20802.62|20809.71|20809.71|20809.71|20809.71|20801.53|20801.53|0
1720443900000|2024-07-08 13:05:00|20809.77|20809.77|20806.69|20806.69|20809.98|20809.98|20804|20804|0
1720444200000|2024-07-08 13:10:00|20806.77|20806.77|20803.57|20803.57|20806.77|20806.77|20802.41|20802.41|0
1720444500000|2024-07-08 13:15:00|20803.29|20803.29|20802.32|20802.32|20803.73|20803.73|20800.4|20800.4|0
1720444800000|2024-07-08 13:20:00|20802.43|20802.43|20800.96|20800.96|20802.94|20802.94|20799.5|20799.5|0
1720445100000|2024-07-08 13:25:00|20801.07|20801.07|20792.47|20792.47|20801.32|20801.32|20792.47|20792.47|0
1720445400000|2024-07-08 13:30:00|20792.26|20792.26|20793.16|20793.16|20794.24|20794.24|20790.55|20790.55|0
1720445700000|2024-07-08 13:35:00|20793.24|20793.24|20791.75|20791.75|20793.61|20793.61|20789.99|20789.99|0
1720446000000|2024-07-08 13:40:00|20791.61|20791.61|20781.78|20781.78|20792.15|20792.15|20780.72|20780.72|0
1720446300000|2024-07-08 13:45:00|20781.8|20781.8|20781.63|20781.63|20783.69|20783.69|20780.03|20780.03|0
1720446600000|2024-07-08 13:50:00|20781.44|20781.44|20776.81|20776.81|20782.52|20782.52|20776.68|20776.68|0
1720446900000|2024-07-08 13:55:00|20776.92|20776.92|20774.06|20774.06|20777.2|20777.2|20772.8|20772.8|0
1720447200000|2024-07-08 14:00:00|20773.95|20773.95|20773.23|20773.23|20774.96|20774.96|20772.19|20772.19|0
1720447500000|2024-07-08 14:05:00|20773.17|20773.17|20772.69|20772.69|20775.06|20775.06|20771.84|20771.84|0
1720447800000|2024-07-08 14:10:00|20772.52|20772.52|20771.14|20771.14|20772.52|20772.52|20770.13|20770.13|0
1720448100000|2024-07-08 14:15:00|20774.04|20774.04|20763.11|20763.11|20774.04|20774.04|20763.11|20763.11|0
1720448400000|2024-07-08 14:20:00|20763.03|20763.03|20760.59|20760.59|20763.03|20763.03|20757.43|20757.43|0
1720448700000|2024-07-08 14:25:00|20760.47|20760.47|20754.41|20754.41|20762.37|20762.37|20754.41|20754.41|0
1720449000000|2024-07-08 14:30:00|20754.5|20754.5|20755.22|20755.22|20755.37|20755.37|20752.86|20752.86|0
1720449300000|2024-07-08 14:35:00|20755.16|20755.16|20746.71|20746.71|20756.1|20756.1|20744.39|20744.39|0
1720449600000|2024-07-08 14:40:00|20746.67|20746.67|20739.03|20739.03|20747.71|20747.71|20739.01|20739.01|0
1720449900000|2024-07-08 14:45:00|20739.09|20739.09|20747.68|20747.68|20751.72|20751.72|20737.15|20737.15|0
1720450200000|2024-07-08 14:50:00|20747.06|20747.06|20750.27|20750.27|20750.58|20750.58|20745.21|20745.21|0
1720450500000|2024-07-08 14:55:00|20750.35|20750.35|20750.15|20750.15|20750.67|20750.67|20747.92|20747.92|0
1720450800000|2024-07-08 15:00:00|20750.12|20750.12|20748.09|20748.09|20752.07|20752.07|20747.84|20747.84|0
1720451100000|2024-07-08 15:05:00|20747.98|20747.98|20750.21|20750.21|20751.25|20751.25|20746.91|20746.91|0
1720451400000|2024-07-08 15:10:00|20749.99|20749.99|20750.51|20750.51|20752.31|20752.31|20748.65|20748.65|0
1720451700000|2024-07-08 15:15:00|20750.64|20750.64|20750.94|20750.94|20753.84|20753.84|20749.74|20749.74|0
1720452000000|2024-07-08 15:20:00|20750.81|20750.81|20755.12|20755.12|20755.21|20755.21|20749.76|20749.76|0
1720452300000|2024-07-08 15:25:00|20755.18|20755.18|20752.97|20752.97|20757.8|20757.8|20752.35|20752.35|0
1720509300000|2024-07-09 07:15:00|20770.2|20770.2|20774.52|20774.52|20774.52|20774.52|20768.77|20768.77|0
1720509600000|2024-07-09 07:20:00|20774.35|20774.35|20773.05|20773.05|20774.35|20774.35|20766.43|20766.43|0
1720509900000|2024-07-09 07:25:00|20772.45|20772.45|20776.78|20776.78|20778.56|20778.56|20770.01|20770.01|0
1720510200000|2024-07-09 07:30:00|20777.04|20777.04|20778.03|20778.03|20781.66|20781.66|20776.21|20776.21|0
1720510500000|2024-07-09 07:35:00|20778.23|20778.23|20773.03|20773.03|20779.44|20779.44|20773.03|20773.03|0
1720510800000|2024-07-09 07:40:00|20772.79|20772.79|20794.82|20794.82|20797.56|20797.56|20772.77|20772.77|0
1720511100000|2024-07-09 07:45:00|20794.65|20794.65|20789.98|20789.98|20795.56|20795.56|20789.98|20789.98|0
1720511400000|2024-07-09 07:50:00|20789.9|20789.9|20781.46|20781.46|20791.37|20791.37|20781.46|20781.46|0
1720511700000|2024-07-09 07:55:00|20781.22|20781.22|20780.63|20780.63|20782.29|20782.29|20779.78|20779.78|0
1720512000000|2024-07-09 08:00:00|20780.76|20780.76|20783.31|20783.31|20785.34|20785.34|20780.76|20780.76|0
1720512300000|2024-07-09 08:05:00|20783.74|20783.74|20782.27|20782.27|20783.74|20783.74|20780.17|20780.17|0
1720512600000|2024-07-09 08:10:00|20782.46|20782.46|20773.57|20773.57|20783.07|20783.07|20772.82|20772.82|0
1720512900000|2024-07-09 08:15:00|20773.65|20773.65|20772.3|20772.3|20774.56|20774.56|20771.79|20771.79|0
1720513200000|2024-07-09 08:20:00|20772.46|20772.46|20783.81|20783.81|20784.29|20784.29|20772.15|20772.15|0
1720513500000|2024-07-09 08:25:00|20783.7|20783.7|20781.42|20781.42|20783.82|20783.82|20781.32|20781.32|0
1720513800000|2024-07-09 08:30:00|20781.47|20781.47|20783.76|20783.76|20784.11|20784.11|20781.43|20781.43|0
1720514100000|2024-07-09 08:35:00|20783.55|20783.55|20784.5|20784.5|20786.78|20786.78|20782.78|20782.78|0
1720514400000|2024-07-09 08:40:00|20784.41|20784.41|20786.78|20786.78|20786.85|20786.85|20784.12|20784.12|0
1720514700000|2024-07-09 08:45:00|20786.83|20786.83|20789.71|20789.71|20789.71|20789.71|20786.83|20786.83|0
1720515000000|2024-07-09 08:50:00|20789.65|20789.65|20787.82|20787.82|20790.41|20790.41|20786.94|20786.94|0
1720515300000|2024-07-09 08:55:00|20787.76|20787.76|20787.85|20787.85|20788.97|20788.97|20786.53|20786.53|0
1720515600000|2024-07-09 09:00:00|20787.89|20787.89|20787.57|20787.57|20788.52|20788.52|20785.78|20785.78|0
1720515900000|2024-07-09 09:05:00|20787.62|20787.62|20784.17|20784.17|20788.31|20788.31|20784|20784|0
1720516200000|2024-07-09 09:10:00|20783.75|20783.75|20782.28|20782.28|20784.18|20784.18|20781.98|20781.98|0
1720516500000|2024-07-09 09:15:00|20782.13|20782.13|20782.37|20782.37|20783.52|20783.52|20780.82|20780.82|0
1720516800000|2024-07-09 09:20:00|20782.2|20782.2|20783.89|20783.89|20785.52|20785.52|20781.65|20781.65|0
1720517100000|2024-07-09 09:25:00|20784.01|20784.01|20783.96|20783.96|20784.01|20784.01|20780.65|20780.65|0
1720517400000|2024-07-09 09:30:00|20783.87|20783.87|20790.1|20790.1|20790.58|20790.58|20783.87|20783.87|0
1720517700000|2024-07-09 09:35:00|20790.08|20790.08|20792.07|20792.07|20792.82|20792.82|20789.41|20789.41|0
1720518000000|2024-07-09 09:40:00|20792.05|20792.05|20790.06|20790.06|20793.47|20793.47|20790.06|20790.06|0
1720518300000|2024-07-09 09:45:00|20790.01|20790.01|20793.11|20793.11|20794.31|20794.31|20789.75|20789.75|0
1720518600000|2024-07-09 09:50:00|20793.15|20793.15|20796.69|20796.69|20796.69|20796.69|20792.57|20792.57|0
1720518900000|2024-07-09 09:55:00|20796.93|20796.93|20793.11|20793.11|20799.77|20799.77|20792.97|20792.97|0
1720519200000|2024-07-09 10:00:00|20792.94|20792.94|20790.67|20790.67|20792.94|20792.94|20790.23|20790.23|0
1720519500000|2024-07-09 10:05:00|20790.58|20790.58|20786.95|20786.95|20790.78|20790.78|20786.26|20786.26|0
1720519800000|2024-07-09 10:10:00|20787.14|20787.14|20788.39|20788.39|20788.72|20788.72|20786.49|20786.49|0
1720520100000|2024-07-09 10:15:00|20788.54|20788.54|20785.57|20785.57|20788.9|20788.9|20785.09|20785.09|0
1720520400000|2024-07-09 10:20:00|20785.69|20785.69|20785.29|20785.29|20786.58|20786.58|20784.65|20784.65|0
1720520700000|2024-07-09 10:25:00|20785.49|20785.49|20785.31|20785.31|20786.63|20786.63|20785.03|20785.03|0
1720521000000|2024-07-09 10:30:00|20785.25|20785.25|20785.71|20785.71|20786.92|20786.92|20784.78|20784.78|0
1720521300000|2024-07-09 10:35:00|20785.63|20785.63|20784.05|20784.05|20786.24|20786.24|20784.05|20784.05|0
1720521600000|2024-07-09 10:40:00|20783.97|20783.97|20779.56|20779.56|20783.97|20783.97|20779.56|20779.56|0
1720521900000|2024-07-09 10:45:00|20779.53|20779.53|20776.14|20776.14|20779.53|20779.53|20775|20775|0
1720522200000|2024-07-09 10:50:00|20776.03|20776.03|20776.32|20776.32|20777.4|20777.4|20775.31|20775.31|0
1720522500000|2024-07-09 10:55:00|20776.23|20776.23|20768.17|20768.17|20776.23|20776.23|20768.06|20768.06|0
1720522800000|2024-07-09 11:00:00|20767.78|20767.78|20762.27|20762.27|20767.78|20767.78|20762.27|20762.27|0
1720523100000|2024-07-09 11:05:00|20762.21|20762.21|20752.52|20752.52|20763.04|20763.04|20751.6|20751.6|0
1720523400000|2024-07-09 11:10:00|20752.35|20752.35|20749.35|20749.35|20752.41|20752.41|20748.86|20748.86|0
1720523700000|2024-07-09 11:15:00|20749.39|20749.39|20741.96|20741.96|20749.56|20749.56|20741.81|20741.81|0
1720524000000|2024-07-09 11:20:00|20741.83|20741.83|20735.64|20735.64|20741.83|20741.83|20735.59|20735.59|0
1720524300000|2024-07-09 11:25:00|20735.82|20735.82|20740.91|20740.91|20740.91|20740.91|20734.41|20734.41|0
1720524600000|2024-07-09 11:30:00|20740.99|20740.99|20744.36|20744.36|20744.76|20744.76|20740.21|20740.21|0
1720524900000|2024-07-09 11:35:00|20744.48|20744.48|20741.04|20741.04|20745.58|20745.58|20740.74|20740.74|0
1720525200000|2024-07-09 11:40:00|20740.98|20740.98|20738.69|20738.69|20741.11|20741.11|20738.39|20738.39|0
1720525500000|2024-07-09 11:45:00|20738.74|20738.74|20729.35|20729.35|20738.78|20738.78|20727.8|20727.8|0
1720525800000|2024-07-09 11:50:00|20729.44|20729.44|20710.42|20710.42|20729.54|20729.54|20710.42|20710.42|0
1720526100000|2024-07-09 11:55:00|20710.26|20710.26|20704.91|20704.91|20710.26|20710.26|20704.11|20704.11|0
1720526400000|2024-07-09 12:00:00|20704.86|20704.86|20691.08|20691.08|20704.86|20704.86|20691.08|20691.08|0
1720526700000|2024-07-09 12:05:00|20691.18|20691.18|20689.2|20689.2|20691.62|20691.62|20687.02|20687.02|0
1720527000000|2024-07-09 12:10:00|20689.33|20689.33|20690.94|20690.94|20690.94|20690.94|20689.02|20689.02|0
1720527300000|2024-07-09 12:15:00|20690.86|20690.86|20682.79|20682.79|20691.27|20691.27|20682.67|20682.67|0
1720527600000|2024-07-09 12:20:00|20682.67|20682.67|20674.66|20674.66|20682.67|20682.67|20674.37|20674.37|0
1720527900000|2024-07-09 12:25:00|20674.17|20674.17|20656.38|20656.38|20674.17|20674.17|20654.28|20654.28|0
1720528200000|2024-07-09 12:30:00|20656.43|20656.43|20650.37|20650.37|20657.42|20657.42|20650.25|20650.25|0
1720528500000|2024-07-09 12:35:00|20650.4|20650.4|20649.16|20649.16|20650.41|20650.41|20647.14|20647.14|0
1720528800000|2024-07-09 12:40:00|20648.82|20648.82|20647.47|20647.47|20648.82|20648.82|20646.36|20646.36|0
1720529100000|2024-07-09 12:45:00|20647.22|20647.22|20643.79|20643.79|20647.38|20647.38|20643.79|20643.79|0
1720529400000|2024-07-09 12:50:00|20643.69|20643.69|20645.82|20645.82|20646.12|20646.12|20639.68|20639.68|0
1720529700000|2024-07-09 12:55:00|20645.76|20645.76|20649.16|20649.16|20650.13|20650.13|20645.56|20645.56|0
1720530000000|2024-07-09 13:00:00|20649.09|20649.09|20653.55|20653.55|20654.65|20654.65|20648.62|20648.62|0
1720530300000|2024-07-09 13:05:00|20653.52|20653.52|20655.35|20655.35|20655.85|20655.85|20652.26|20652.26|0
1720530600000|2024-07-09 13:10:00|20655.11|20655.11|20651.88|20651.88|20656.79|20656.79|20651.71|20651.71|0
1720530900000|2024-07-09 13:15:00|20651.73|20651.73|20650.13|20650.13|20653.06|20653.06|20649.45|20649.45|0
1720531200000|2024-07-09 13:20:00|20650.06|20650.06|20650.24|20650.24|20652.07|20652.07|20650.04|20650.04|0
1720531500000|2024-07-09 13:25:00|20650.15|20650.15|20645.67|20645.67|20650.42|20650.42|20645.28|20645.28|0
1720531800000|2024-07-09 13:30:00|20645.71|20645.71|20631.65|20631.65|20646.12|20646.12|20631.47|20631.47|0
1720532100000|2024-07-09 13:35:00|20631.56|20631.56|20643.78|20643.78|20643.9|20643.9|20630.66|20630.66|0
1720532400000|2024-07-09 13:40:00|20643.62|20643.62|20642.11|20642.11|20648.36|20648.36|20642.06|20642.06|0
1720532700000|2024-07-09 13:45:00|20642.34|20642.34|20643.05|20643.05|20644|20644|20638.71|20638.71|0
1720533000000|2024-07-09 13:50:00|20642.97|20642.97|20644.32|20644.32|20644.32|20644.32|20637.28|20637.28|0
1720533300000|2024-07-09 13:55:00|20644.2|20644.2|20643.84|20643.84|20644.63|20644.63|20642.46|20642.46|0
1720533600000|2024-07-09 14:00:00|20643.9|20643.9|20640.79|20640.79|20644.36|20644.36|20638.63|20638.63|0
1720533900000|2024-07-09 14:05:00|20640.71|20640.71|20632.03|20632.03|20640.71|20640.71|20632.03|20632.03|0
1720534200000|2024-07-09 14:10:00|20632|20632|20634.99|20634.99|20635.33|20635.33|20630.04|20630.04|0
1720534500000|2024-07-09 14:15:00|20634.83|20634.83|20635.51|20635.51|20637.06|20637.06|20634.34|20634.34|0
1720534800000|2024-07-09 14:20:00|20635.49|20635.49|20621.33|20621.33|20635.52|20635.52|20621.33|20621.33|0
1720535100000|2024-07-09 14:25:00|20621.24|20621.24|20618.37|20618.37|20621.24|20621.24|20617.87|20617.87|0
1720535400000|2024-07-09 14:30:00|20618.3|20618.3|20620.7|20620.7|20620.7|20620.7|20613.59|20613.59|0
1720535700000|2024-07-09 14:35:00|20620.82|20620.82|20632.77|20632.77|20632.82|20632.82|20620.82|20620.82|0
1720536000000|2024-07-09 14:40:00|20632.66|20632.66|20637.53|20637.53|20637.97|20637.97|20632.54|20632.54|0
1720536300000|2024-07-09 14:45:00|20637.59|20637.59|20641.81|20641.81|20643.22|20643.22|20637.3|20637.3|0
1720536600000|2024-07-09 14:50:00|20641.62|20641.62|20637.54|20637.54|20641.62|20641.62|20634.16|20634.16|0
1720536900000|2024-07-09 14:55:00|20637.45|20637.45|20626.92|20626.92|20637.85|20637.85|20626.27|20626.27|0
1720537200000|2024-07-09 15:00:00|20626.87|20626.87|20625.54|20625.54|20627.31|20627.31|20625.44|20625.44|0
1720537500000|2024-07-09 15:05:00|20625.63|20625.63|20614.47|20614.47|20625.83|20625.83|20614.38|20614.38|0
1720537800000|2024-07-09 15:10:00|20614.42|20614.42|20616.45|20616.45|20617.1|20617.1|20610.77|20610.77|0
1720538100000|2024-07-09 15:15:00|20616.36|20616.36|20616.92|20616.92|20619.26|20619.26|20615.09|20615.09|0
1720538400000|2024-07-09 15:20:00|20616.86|20616.86|20616.77|20616.77|20618.56|20618.56|20613.71|20613.71|0
1720538700000|2024-07-09 15:25:00|20616.89|20616.89|20619.45|20619.45|20621.66|20621.66|20616.89|20616.89|0
1720595700000|2024-07-10 07:15:00|20676.31|20676.31|20683.89|20683.89|20683.97|20683.97|20672.46|20672.46|0
1720596000000|2024-07-10 07:20:00|20683.92|20683.92|20692.75|20692.75|20693.87|20693.87|20683.1|20683.1|0
1720596300000|2024-07-10 07:25:00|20693.3|20693.3|20698.14|20698.14|20698.32|20698.32|20693.13|20693.13|0
1720596600000|2024-07-10 07:30:00|20698.03|20698.03|20703.82|20703.82|20705.12|20705.12|20695.07|20695.07|0
1720596900000|2024-07-10 07:35:00|20703.83|20703.83|20706.36|20706.36|20706.51|20706.51|20703.64|20703.64|0
1720597200000|2024-07-10 07:40:00|20706.48|20706.48|20701.69|20701.69|20706.62|20706.62|20699.87|20699.87|0
1720597500000|2024-07-10 07:45:00|20702.19|20702.19|20709.18|20709.18|20712.66|20712.66|20702.19|20702.19|0
1720597800000|2024-07-10 07:50:00|20709.25|20709.25|20710.99|20710.99|20710.99|20710.99|20708.25|20708.25|0
1720598100000|2024-07-10 07:55:00|20711.25|20711.25|20717.82|20717.82|20718.14|20718.14|20711.25|20711.25|0
1720598400000|2024-07-10 08:00:00|20717.88|20717.88|20724.34|20724.34|20724.65|20724.65|20717.21|20717.21|0
1720598700000|2024-07-10 08:05:00|20724.26|20724.26|20732.3|20732.3|20733.38|20733.38|20723.92|20723.92|0
1720599000000|2024-07-10 08:10:00|20732.57|20732.57|20739.31|20739.31|20739.31|20739.31|20732.57|20732.57|0
1720599300000|2024-07-10 08:15:00|20739.39|20739.39|20732.45|20732.45|20739.39|20739.39|20732.42|20732.42|0
1720599600000|2024-07-10 08:20:00|20732.33|20732.33|20726.53|20726.53|20732.53|20732.53|20724.9|20724.9|0
1720599900000|2024-07-10 08:25:00|20726.65|20726.65|20737.76|20737.76|20737.95|20737.95|20726.65|20726.65|0
1720600200000|2024-07-10 08:30:00|20737.68|20737.68|20741.57|20741.57|20741.79|20741.79|20737.65|20737.65|0
1720600500000|2024-07-10 08:35:00|20741.66|20741.66|20744.78|20744.78|20746.49|20746.49|20741.66|20741.66|0
1720600800000|2024-07-10 08:40:00|20744.9|20744.9|20743.19|20743.19|20744.98|20744.98|20741.9|20741.9|0
1720601100000|2024-07-10 08:45:00|20743.15|20743.15|20737.04|20737.04|20743.15|20743.15|20735.97|20735.97|0
1720601400000|2024-07-10 08:50:00|20736.8|20736.8|20734.4|20734.4|20737.45|20737.45|20733.7|20733.7|0
1720601700000|2024-07-10 08:55:00|20734.24|20734.24|20742.5|20742.5|20742.5|20742.5|20734.24|20734.24|0
1720602000000|2024-07-10 09:00:00|20742.45|20742.45|20746.46|20746.46|20746.93|20746.93|20742.45|20742.45|0
1720602300000|2024-07-10 09:05:00|20746.65|20746.65|20750.43|20750.43|20750.77|20750.77|20746.65|20746.65|0
1720602600000|2024-07-10 09:10:00|20750.62|20750.62|20755.5|20755.5|20755.75|20755.75|20750.11|20750.11|0
1720602900000|2024-07-10 09:15:00|20755.42|20755.42|20764.2|20764.2|20764.84|20764.84|20754.56|20754.56|0
1720603200000|2024-07-10 09:20:00|20764.15|20764.15|20783.71|20783.71|20783.78|20783.78|20763.68|20763.68|0
1720603500000|2024-07-10 09:25:00|20783.58|20783.58|20787.11|20787.11|20787.76|20787.76|20782.85|20782.85|0
1720603800000|2024-07-10 09:30:00|20787.28|20787.28|20791.75|20791.75|20791.92|20791.92|20786.29|20786.29|0
1720604100000|2024-07-10 09:35:00|20791.83|20791.83|20792.56|20792.56|20793.58|20793.58|20791.69|20791.69|0
1720604400000|2024-07-10 09:40:00|20792.77|20792.77|20789.86|20789.86|20792.79|20792.79|20789.07|20789.07|0
1720604700000|2024-07-10 09:45:00|20789.74|20789.74|20788.26|20788.26|20791.25|20791.25|20788.26|20788.26|0
1720605000000|2024-07-10 09:50:00|20788.15|20788.15|20790.93|20790.93|20791.39|20791.39|20786.54|20786.54|0
1720605300000|2024-07-10 09:55:00|20790.91|20790.91|20793.37|20793.37|20793.65|20793.65|20790.78|20790.78|0
1720605600000|2024-07-10 10:00:00|20793.4|20793.4|20798.13|20798.13|20798.37|20798.37|20793.4|20793.4|0
1720605900000|2024-07-10 10:05:00|20798.25|20798.25|20801.58|20801.58|20801.58|20801.58|20797.91|20797.91|0
1720606200000|2024-07-10 10:10:00|20801.66|20801.66|20801.98|20801.98|20803.6|20803.6|20801.66|20801.66|0
1720606500000|2024-07-10 10:15:00|20802.07|20802.07|20806.68|20806.68|20806.8|20806.8|20801.96|20801.96|0
1720606800000|2024-07-10 10:20:00|20806.8|20806.8|20810.6|20810.6|20811.01|20811.01|20806.5|20806.5|0
1720607100000|2024-07-10 10:25:00|20810.81|20810.81|20811.16|20811.16|20813.12|20813.12|20810.66|20810.66|0
1720607400000|2024-07-10 10:30:00|20811|20811|20805.56|20805.56|20811|20811|20805.24|20805.24|0
1720607700000|2024-07-10 10:35:00|20805.52|20805.52|20805.94|20805.94|20807.55|20807.55|20804.46|20804.46|0
1720608000000|2024-07-10 10:40:00|20805.82|20805.82|20808.1|20808.1|20808.84|20808.84|20805.82|20805.82|0
1720608300000|2024-07-10 10:45:00|20808.05|20808.05|20822.98|20822.98|20825.27|20825.27|20808.04|20808.04|0
1720608600000|2024-07-10 10:50:00|20823.07|20823.07|20817.78|20817.78|20823.75|20823.75|20817.59|20817.59|0
1720608900000|2024-07-10 10:55:00|20817.67|20817.67|20816.19|20816.19|20817.67|20817.67|20813.42|20813.42|0
1720609200000|2024-07-10 11:00:00|20816.34|20816.34|20814.62|20814.62|20816.57|20816.57|20814.46|20814.46|0
1720609500000|2024-07-10 11:05:00|20814.58|20814.58|20819.1|20819.1|20819.28|20819.28|20812.95|20812.95|0
1720609800000|2024-07-10 11:10:00|20819.27|20819.27|20817.25|20817.25|20819.74|20819.74|20814.94|20814.94|0
1720610100000|2024-07-10 11:15:00|20816.94|20816.94|20815.61|20815.61|20817.85|20817.85|20815.43|20815.43|0
1720610400000|2024-07-10 11:20:00|20815.4|20815.4|20819.86|20819.86|20819.87|20819.87|20815.11|20815.11|0
1720610700000|2024-07-10 11:25:00|20819.94|20819.94|20818.59|20818.59|20820.31|20820.31|20818.34|20818.34|0
1720611000000|2024-07-10 11:30:00|20818.66|20818.66|20826.68|20826.68|20826.74|20826.74|20818.56|20818.56|0
1720611300000|2024-07-10 11:35:00|20826.92|20826.92|20828.29|20828.29|20829.48|20829.48|20826.79|20826.79|0
1720611600000|2024-07-10 11:40:00|20828.13|20828.13|20838.79|20838.79|20838.79|20838.79|20828.05|20828.05|0
1720611900000|2024-07-10 11:45:00|20838.88|20838.88|20855.73|20855.73|20856.01|20856.01|20838.88|20838.88|0
1720612200000|2024-07-10 11:50:00|20855.81|20855.81|20860.13|20860.13|20860.22|20860.22|20855.6|20855.6|0
1720612500000|2024-07-10 11:55:00|20860.24|20860.24|20860.81|20860.81|20861.94|20861.94|20859.35|20859.35|0
1720612800000|2024-07-10 12:00:00|20860.77|20860.77|20868.98|20868.98|20870.07|20870.07|20860.68|20860.68|0
1720613100000|2024-07-10 12:05:00|20868.73|20868.73|20870.6|20870.6|20870.68|20870.68|20867.54|20867.54|0
1720613400000|2024-07-10 12:10:00|20870.72|20870.72|20868.91|20868.91|20870.8|20870.8|20868.15|20868.15|0
1720613700000|2024-07-10 12:15:00|20868.89|20868.89|20869.76|20869.76|20870.13|20870.13|20867.89|20867.89|0
1720614000000|2024-07-10 12:20:00|20869.69|20869.69|20863.43|20863.43|20869.73|20869.73|20863.43|20863.43|0
1720614300000|2024-07-10 12:25:00|20863.27|20863.27|20867.54|20867.54|20868.56|20868.56|20863.21|20863.21|0
1720614600000|2024-07-10 12:30:00|20867.39|20867.39|20879.83|20879.83|20880.07|20880.07|20867.39|20867.39|0
1720614900000|2024-07-10 12:35:00|20879.81|20879.81|20878.47|20878.47|20880.72|20880.72|20877.94|20877.94|0
1720615200000|2024-07-10 12:40:00|20878.35|20878.35|20890.45|20890.45|20891.71|20891.71|20878.35|20878.35|0
1720615500000|2024-07-10 12:45:00|20890.4|20890.4|20879.79|20879.79|20890.47|20890.47|20879.67|20879.67|0
1720615800000|2024-07-10 12:50:00|20879.76|20879.76|20877.65|20877.65|20879.76|20879.76|20877.27|20877.27|0
1720616100000|2024-07-10 12:55:00|20877.62|20877.62|20874.62|20874.62|20878.11|20878.11|20874.62|20874.62|0
1720616400000|2024-07-10 13:00:00|20874.55|20874.55|20875.75|20875.75|20876.58|20876.58|20873.78|20873.78|0
1720616700000|2024-07-10 13:05:00|20875.58|20875.58|20876.71|20876.71|20877.12|20877.12|20874.46|20874.46|0
1720617000000|2024-07-10 13:10:00|20876.47|20876.47|20873.59|20873.59|20876.47|20876.47|20873.48|20873.48|0
1720617300000|2024-07-10 13:15:00|20873.5|20873.5|20870.03|20870.03|20873.9|20873.9|20869.5|20869.5|0
1720617600000|2024-07-10 13:20:00|20870.27|20870.27|20868.09|20868.09|20871.2|20871.2|20867.87|20867.87|0
1720617900000|2024-07-10 13:25:00|20867.86|20867.86|20867.88|20867.88|20867.88|20867.88|20865.01|20865.01|0
1720618200000|2024-07-10 13:30:00|20867.96|20867.96|20852.72|20852.72|20867.96|20867.96|20852|20852|0
1720618500000|2024-07-10 13:35:00|20852.78|20852.78|20835.19|20835.19|20852.84|20852.84|20835.09|20835.09|0
1720618800000|2024-07-10 13:40:00|20835.09|20835.09|20826.5|20826.5|20835.13|20835.13|20826.44|20826.44|0
1720619100000|2024-07-10 13:45:00|20826.2|20826.2|20828.42|20828.42|20828.46|20828.46|20823.85|20823.85|0
1720619400000|2024-07-10 13:50:00|20828.57|20828.57|20832.26|20832.26|20832.44|20832.44|20827.66|20827.66|0
1720619700000|2024-07-10 13:55:00|20832.34|20832.34|20839.52|20839.52|20839.72|20839.72|20832.34|20832.34|0
1720620000000|2024-07-10 14:00:00|20839.47|20839.47|20844.68|20844.68|20845.53|20845.53|20839.39|20839.39|0
1720620300000|2024-07-10 14:05:00|20844.63|20844.63|20851.18|20851.18|20851.31|20851.31|20844.16|20844.16|0
1720620600000|2024-07-10 14:10:00|20851.15|20851.15|20852.15|20852.15|20853.53|20853.53|20850.44|20850.44|0
1720620900000|2024-07-10 14:15:00|20852.09|20852.09|20850.92|20850.92|20853.7|20853.7|20850.61|20850.61|0
1720621200000|2024-07-10 14:20:00|20850.78|20850.78|20850.03|20850.03|20851.93|20851.93|20849.05|20849.05|0
1720621500000|2024-07-10 14:25:00|20850.06|20850.06|20856.22|20856.22|20856.22|20856.22|20850.06|20850.06|0
1720621800000|2024-07-10 14:30:00|20856.25|20856.25|20869.05|20869.05|20869.35|20869.35|20856.16|20856.16|0
1720622100000|2024-07-10 14:35:00|20869.22|20869.22|20862.05|20862.05|20870.61|20870.61|20860.51|20860.51|0
1720622400000|2024-07-10 14:40:00|20861.86|20861.86|20863.71|20863.71|20864.34|20864.34|20861.85|20861.85|0
1720622700000|2024-07-10 14:45:00|20863.83|20863.83|20859.3|20859.3|20864.71|20864.71|20859.12|20859.12|0
1720623000000|2024-07-10 14:50:00|20859.39|20859.39|20860.27|20860.27|20861.08|20861.08|20858.41|20858.41|0
1720623300000|2024-07-10 14:55:00|20860.2|20860.2|20864.4|20864.4|20865.62|20865.62|20860.2|20860.2|0
1720623600000|2024-07-10 15:00:00|20864.62|20864.62|20873.08|20873.08|20873.08|20873.08|20863.72|20863.72|0
1720623900000|2024-07-10 15:05:00|20873.15|20873.15|20876.47|20876.47|20876.78|20876.78|20872.8|20872.8|0
1720624200000|2024-07-10 15:10:00|20876.66|20876.66|20875.6|20875.6|20877.09|20877.09|20873.74|20873.74|0
1720624500000|2024-07-10 15:15:00|20875.76|20875.76|20881.52|20881.52|20881.75|20881.75|20875.64|20875.64|0
1720624800000|2024-07-10 15:20:00|20881.61|20881.61|20889.4|20889.4|20889.58|20889.58|20881.34|20881.34|0
1720625100000|2024-07-10 15:25:00|20889.52|20889.52|20889.29|20889.29|20891.64|20891.64|20886.51|20886.51|0
1720682100000|2024-07-11 07:15:00|20946.41|20946.41|20907.08|20907.08|20947.16|20947.16|20906.44|20906.44|0
1720682400000|2024-07-11 07:20:00|20907.06|20907.06|20907.15|20907.15|20907.15|20907.15|20898.3|20898.3|0
1720682700000|2024-07-11 07:25:00|20905.07|20905.07|20908.58|20908.58|20908.58|20908.58|20903.83|20903.83|0
1720683000000|2024-07-11 07:30:00|20908.68|20908.68|20922.55|20922.55|20922.55|20922.55|20908.19|20908.19|0
1720683300000|2024-07-11 07:35:00|20922.8|20922.8|20925.59|20925.59|20925.99|20925.99|20922.79|20922.79|0
1720683600000|2024-07-11 07:40:00|20925.17|20925.17|20928.8|20928.8|20928.8|20928.8|20925.12|20925.12|0
1720683900000|2024-07-11 07:45:00|20928.68|20928.68|20928.98|20928.98|20929.8|20929.8|20927.06|20927.06|0
1720684200000|2024-07-11 07:50:00|20929.1|20929.1|20927.54|20927.54|20930.68|20930.68|20926.29|20926.29|0
1720684500000|2024-07-11 07:55:00|20927.46|20927.46|20922.89|20922.89|20927.46|20927.46|20920.66|20920.66|0
1720684800000|2024-07-11 08:00:00|20923.16|20923.16|20921.9|20921.9|20923.77|20923.77|20919.78|20919.78|0
1720685100000|2024-07-11 08:05:00|20921.84|20921.84|20924.55|20924.55|20927.98|20927.98|20921.84|20921.84|0
1720685400000|2024-07-11 08:10:00|20924.58|20924.58|20922|20922|20925.3|20925.3|20920.76|20920.76|0
1720685700000|2024-07-11 08:15:00|20922.19|20922.19|20925.09|20925.09|20925.78|20925.78|20921.98|20921.98|0
1720686000000|2024-07-11 08:20:00|20925.01|20925.01|20924.57|20924.57|20927.04|20927.04|20922.55|20922.55|0
1720686300000|2024-07-11 08:25:00|20924.76|20924.76|20924.13|20924.13|20925.04|20925.04|20922|20922|0
1720686600000|2024-07-11 08:30:00|20924.39|20924.39|20923.8|20923.8|20924.65|20924.65|20921.45|20921.45|0
1720686900000|2024-07-11 08:35:00|20923.92|20923.92|20922.78|20922.78|20925|20925|20922.63|20922.63|0
1720687200000|2024-07-11 08:40:00|20922.53|20922.53|20928.23|20928.23|20928.23|20928.23|20921.14|20921.14|0
1720687500000|2024-07-11 08:45:00|20928.29|20928.29|20931.64|20931.64|20933.25|20933.25|20928.29|20928.29|0
1720687800000|2024-07-11 08:50:00|20931.25|20931.25|20933.07|20933.07|20933.17|20933.17|20930.5|20930.5|0
1720688100000|2024-07-11 08:55:00|20932.89|20932.89|20929.95|20929.95|20932.89|20932.89|20928.72|20928.72|0
1720688400000|2024-07-11 09:00:00|20930.02|20930.02|20926.54|20926.54|20930.3|20930.3|20925.99|20925.99|0
1720688700000|2024-07-11 09:05:00|20926.55|20926.55|20925.86|20925.86|20927.09|20927.09|20924.75|20924.75|0
1720689000000|2024-07-11 09:10:00|20925.69|20925.69|20927.43|20927.43|20928.06|20928.06|20925.48|20925.48|0
1720689300000|2024-07-11 09:15:00|20927.33|20927.33|20928.02|20928.02|20928.02|20928.02|20925.62|20925.62|0
1720689600000|2024-07-11 09:20:00|20928.21|20928.21|20929.33|20929.33|20930.02|20930.02|20927.11|20927.11|0
1720689900000|2024-07-11 09:25:00|20929.26|20929.26|20931.85|20931.85|20933.07|20933.07|20929.26|20929.26|0
1720690200000|2024-07-11 09:30:00|20932.15|20932.15|20927.82|20927.82|20932.29|20932.29|20926.51|20926.51|0
1720690500000|2024-07-11 09:35:00|20927.88|20927.88|20927.11|20927.11|20928.24|20928.24|20926.25|20926.25|0
1720690800000|2024-07-11 09:40:00|20927.01|20927.01|20929.18|20929.18|20930.87|20930.87|20927.01|20927.01|0
1720691100000|2024-07-11 09:45:00|20929.26|20929.26|20929.34|20929.34|20933.01|20933.01|20929.01|20929.01|0
1720691400000|2024-07-11 09:50:00|20929.18|20929.18|20927.26|20927.26|20929.64|20929.64|20927.26|20927.26|0
1720691700000|2024-07-11 09:55:00|20927.31|20927.31|20926.52|20926.52|20928.08|20928.08|20926.4|20926.4|0
1720692000000|2024-07-11 10:00:00|20926.63|20926.63|20928.09|20928.09|20928.75|20928.75|20924.47|20924.47|0
1720692300000|2024-07-11 10:05:00|20927.93|20927.93|20930.62|20930.62|20931.04|20931.04|20927.67|20927.67|0
1720692600000|2024-07-11 10:10:00|20930.57|20930.57|20934.54|20934.54|20934.85|20934.85|20930.39|20930.39|0
1720692900000|2024-07-11 10:15:00|20934.66|20934.66|20936.07|20936.07|20937.39|20937.39|20934.25|20934.25|0
1720693200000|2024-07-11 10:20:00|20936.25|20936.25|20938.05|20938.05|20938.05|20938.05|20935.39|20935.39|0
1720693500000|2024-07-11 10:25:00|20938.17|20938.17|20938.41|20938.41|20939.43|20939.43|20937.95|20937.95|0
1720693800000|2024-07-11 10:30:00|20938.38|20938.38|20927.74|20927.74|20938.49|20938.49|20927.48|20927.48|0
1720694100000|2024-07-11 10:35:00|20927.45|20927.45|20922.58|20922.58|20927.45|20927.45|20921.97|20921.97|0
1720694400000|2024-07-11 10:40:00|20922.55|20922.55|20923.22|20923.22|20924.67|20924.67|20922.03|20922.03|0
1720694700000|2024-07-11 10:45:00|20923.08|20923.08|20930.31|20930.31|20930.86|20930.86|20922.82|20922.82|0
1720695000000|2024-07-11 10:50:00|20930.4|20930.4|20929.38|20929.38|20930.81|20930.81|20928.67|20928.67|0
1720695300000|2024-07-11 10:55:00|20929.1|20929.1|20932.99|20932.99|20934.06|20934.06|20928.7|20928.7|0
1720695600000|2024-07-11 11:00:00|20933.31|20933.31|20935.95|20935.95|20936.04|20936.04|20933.21|20933.21|0
1720695900000|2024-07-11 11:05:00|20936.04|20936.04|20937.25|20937.25|20937.32|20937.32|20935.46|20935.46|0
1720696200000|2024-07-11 11:10:00|20937.48|20937.48|20935.65|20935.65|20938.45|20938.45|20934.8|20934.8|0
1720696500000|2024-07-11 11:15:00|20935.7|20935.7|20929.13|20929.13|20935.78|20935.78|20929.13|20929.13|0
1720696800000|2024-07-11 11:20:00|20928.79|20928.79|20923.87|20923.87|20929.13|20929.13|20923.87|20923.87|0
1720697100000|2024-07-11 11:25:00|20923.96|20923.96|20932.85|20932.85|20932.85|20932.85|20923.94|20923.94|0
1720697400000|2024-07-11 11:30:00|20933.17|20933.17|20941.49|20941.49|20941.58|20941.58|20933.17|20933.17|0
1720697700000|2024-07-11 11:35:00|20941.48|20941.48|20945.62|20945.62|20945.63|20945.63|20940.59|20940.59|0
1720698000000|2024-07-11 11:40:00|20945.59|20945.59|20943.76|20943.76|20945.76|20945.76|20943.2|20943.2|0
1720698300000|2024-07-11 11:45:00|20943.8|20943.8|20943.96|20943.96|20945.09|20945.09|20943.63|20943.63|0
1720698600000|2024-07-11 11:50:00|20944.12|20944.12|20948.17|20948.17|20948.17|20948.17|20944.12|20944.12|0
1720698900000|2024-07-11 11:55:00|20948.15|20948.15|20947.33|20947.33|20949.7|20949.7|20947.08|20947.08|0
1720699200000|2024-07-11 12:00:00|20947.41|20947.41|20950.21|20950.21|20950.21|20950.21|20947.04|20947.04|0
1720699500000|2024-07-11 12:05:00|20950.32|20950.32|20949.25|20949.25|20951.4|20951.4|20949.21|20949.21|0
1720699800000|2024-07-11 12:10:00|20949.3|20949.3|20948.7|20948.7|20949.38|20949.38|20947.12|20947.12|0
1720700100000|2024-07-11 12:15:00|20948.61|20948.61|20946.54|20946.54|20952.11|20952.11|20946.49|20946.49|0
1720700400000|2024-07-11 12:20:00|20946.67|20946.67|20945.83|20945.83|20946.92|20946.92|20943.81|20943.81|0
1720700700000|2024-07-11 12:25:00|20945.76|20945.76|20958.01|20958.01|20958.01|20958.01|20945.59|20945.59|0
1720701000000|2024-07-11 12:30:00|20958.17|20958.17|21053.97|21053.97|21054.35|21054.35|20958.17|20958.17|0
1720701300000|2024-07-11 12:35:00|21053.89|21053.89|21063.63|21063.63|21063.63|21063.63|21052.21|21052.21|0
1720701600000|2024-07-11 12:40:00|21063.54|21063.54|21045.32|21045.32|21064.82|21064.82|21045.02|21045.02|0
1720701900000|2024-07-11 12:45:00|21045.28|21045.28|21027.27|21027.27|21045.28|21045.28|21027.19|21027.19|0
1720702200000|2024-07-11 12:50:00|21027.33|21027.33|20991.05|20991.05|21027.45|21027.45|20991.02|20991.02|0
1720702500000|2024-07-11 12:55:00|20990.74|20990.74|20979.2|20979.2|20990.82|20990.82|20979.2|20979.2|0
1720702800000|2024-07-11 13:00:00|20979.14|20979.14|20977.7|20977.7|20979.29|20979.29|20974.85|20974.85|0
1720703100000|2024-07-11 13:05:00|20977.5|20977.5|20986.21|20986.21|20986.44|20986.44|20977.45|20977.45|0
1720703400000|2024-07-11 13:10:00|20986.29|20986.29|20986.36|20986.36|20987.73|20987.73|20984.43|20984.43|0
1720703700000|2024-07-11 13:15:00|20986.12|20986.12|20996.51|20996.51|20997.34|20997.34|20985.63|20985.63|0
1720704000000|2024-07-11 13:20:00|20996.31|20996.31|21004.1|21004.1|21004.71|21004.71|20996.22|20996.22|0
1720704300000|2024-07-11 13:25:00|21004.18|21004.18|21009.86|21009.86|21009.86|21009.86|21002.87|21002.87|0
1720704600000|2024-07-11 13:30:00|21009.95|21009.95|21021.97|21021.97|21022.92|21022.92|21009.78|21009.78|0
1720704900000|2024-07-11 13:35:00|21021.91|21021.91|21020.81|21020.81|21022.24|21022.24|21016|21016|0
1720705200000|2024-07-11 13:40:00|21021.29|21021.29|21036.42|21036.42|21036.42|21036.42|21021.05|21021.05|0
1720705500000|2024-07-11 13:45:00|21036.5|21036.5|21040.01|21040.01|21040.61|21040.61|21036.26|21036.26|0
1720705800000|2024-07-11 13:50:00|21040.45|21040.45|21040.09|21040.09|21041.81|21041.81|21038.33|21038.33|0
1720706100000|2024-07-11 13:55:00|21040.18|21040.18|21037.15|21037.15|21041.42|21041.42|21033.74|21033.74|0
1720706400000|2024-07-11 14:00:00|21037.23|21037.23|21061.13|21061.13|21061.16|21061.16|21036.57|21036.57|0
1720706700000|2024-07-11 14:05:00|21061.45|21061.45|21074.63|21074.63|21074.73|21074.73|21061.45|21061.45|0
1720707000000|2024-07-11 14:10:00|21074.57|21074.57|21073.7|21073.7|21077.29|21077.29|21073.15|21073.15|0
1720707300000|2024-07-11 14:15:00|21073.82|21073.82|21063.31|21063.31|21075.26|21075.26|21063.31|21063.31|0
1720707600000|2024-07-11 14:20:00|21063.41|21063.41|21055.99|21055.99|21063.41|21063.41|21055.62|21055.62|0
1720707900000|2024-07-11 14:25:00|21055.89|21055.89|21072.98|21072.98|21072.98|21072.98|21055.03|21055.03|0
1720708200000|2024-07-11 14:30:00|21073.04|21073.04|21094.24|21094.24|21097.22|21097.22|21072.82|21072.82|0
1720708500000|2024-07-11 14:35:00|21094.1|21094.1|21095.03|21095.03|21095.14|21095.14|21088.34|21088.34|0
1720708800000|2024-07-11 14:40:00|21095.11|21095.11|21093.49|21093.49|21095.94|21095.94|21093.49|21093.49|0
1720709100000|2024-07-11 14:45:00|21093.66|21093.66|21094.22|21094.22|21094.83|21094.83|21090.79|21090.79|0
1720709400000|2024-07-11 14:50:00|21094.29|21094.29|21095.08|21095.08|21097.84|21097.84|21094.29|21094.29|0
1720709700000|2024-07-11 14:55:00|21094.95|21094.95|21096.13|21096.13|21097.15|21097.15|21094.95|21094.95|0
1720710000000|2024-07-11 15:00:00|21096.02|21096.02|21088.05|21088.05|21096.98|21096.98|21087.21|21087.21|0
1720710300000|2024-07-11 15:05:00|21088.22|21088.22|21125.2|21125.2|21125.2|21125.2|21088.13|21088.13|0
1720710600000|2024-07-11 15:10:00|21125.37|21125.37|21151.53|21151.53|21151.53|21151.53|21125.23|21125.23|0
1720710900000|2024-07-11 15:15:00|21151.27|21151.27|21161.95|21161.95|21162.27|21162.27|21150.26|21150.26|0
1720711200000|2024-07-11 15:20:00|21161.9|21161.9|21158.41|21158.41|21165.96|21165.96|21158.29|21158.29|0
1720711500000|2024-07-11 15:25:00|21158.27|21158.27|21171.9|21171.9|21174.16|21174.16|21156.63|21156.63|0
1720768500000|2024-07-12 07:15:00|21174.55|21174.55|21165.51|21165.51|21174.55|21174.55|21158.32|21158.32|0
1720768800000|2024-07-12 07:20:00|21165.4|21165.4|21173.24|21173.24|21174.49|21174.49|21161.85|21161.85|0
1720769100000|2024-07-12 07:25:00|21173.61|21173.61|21168.45|21168.45|21175.68|21175.68|21165.4|21165.4|0
1720769400000|2024-07-12 07:30:00|21168.19|21168.19|21175.58|21175.58|21176.14|21176.14|21165.41|21165.41|0
1720769700000|2024-07-12 07:35:00|21175.73|21175.73|21168.8|21168.8|21175.73|21175.73|21167.99|21167.99|0
1720770000000|2024-07-12 07:40:00|21168.73|21168.73|21164.31|21164.31|21168.73|21168.73|21164.31|21164.31|0
1720770300000|2024-07-12 07:45:00|21163.86|21163.86|21183.02|21183.02|21183.17|21183.17|21160.47|21160.47|0
1720770600000|2024-07-12 07:50:00|21182.96|21182.96|21183.48|21183.48|21185.28|21185.28|21182.96|21182.96|0
1720770900000|2024-07-12 07:55:00|21183.04|21183.04|21185.98|21185.98|21187.04|21187.04|21181.92|21181.92|0
1720771200000|2024-07-12 08:00:00|21185.89|21185.89|21188.22|21188.22|21189|21189|21185.12|21185.12|0
1720771500000|2024-07-12 08:05:00|21188.24|21188.24|21186.7|21186.7|21189.24|21189.24|21186.44|21186.44|0
1720771800000|2024-07-12 08:10:00|21186.44|21186.44|21185.3|21185.3|21187.69|21187.69|21185.3|21185.3|0
1720772100000|2024-07-12 08:15:00|21185.24|21185.24|21187.14|21187.14|21188.08|21188.08|21184.56|21184.56|0
1720772400000|2024-07-12 08:20:00|21187|21187|21185.84|21185.84|21187.28|21187.28|21185.01|21185.01|0
1720772700000|2024-07-12 08:25:00|21185.11|21185.11|21178.47|21178.47|21185.91|21185.91|21178.22|21178.22|0
1720773000000|2024-07-12 08:30:00|21178.51|21178.51|21181.26|21181.26|21181.47|21181.47|21178.14|21178.14|0
1720773300000|2024-07-12 08:35:00|21181.23|21181.23|21175.6|21175.6|21184.76|21184.76|21175.49|21175.49|0
1720773600000|2024-07-12 08:40:00|21175.7|21175.7|21173.59|21173.59|21175.73|21175.73|21172.19|21172.19|0
1720773900000|2024-07-12 08:45:00|21173.56|21173.56|21178.58|21178.58|21178.58|21178.58|21173.56|21173.56|0
1720774200000|2024-07-12 08:50:00|21178.48|21178.48|21183.34|21183.34|21185.17|21185.17|21177.28|21177.28|0
1720774500000|2024-07-12 08:55:00|21183.22|21183.22|21177.91|21177.91|21183.36|21183.36|21175.76|21175.76|0
1720774800000|2024-07-12 09:00:00|21177.67|21177.67|21168.45|21168.45|21177.87|21177.87|21168.32|21168.32|0
1720775100000|2024-07-12 09:05:00|21168.34|21168.34|21167.93|21167.93|21170.77|21170.77|21167.93|21167.93|0
1720775400000|2024-07-12 09:10:00|21167.78|21167.78|21169.8|21169.8|21170.19|21170.19|21167.78|21167.78|0
1720775700000|2024-07-12 09:15:00|21169.85|21169.85|21171.57|21171.57|21171.77|21171.77|21168.86|21168.86|0
1720776000000|2024-07-12 09:20:00|21171.5|21171.5|21168.44|21168.44|21172.6|21172.6|21168.44|21168.44|0
1720776300000|2024-07-12 09:25:00|21168.32|21168.32|21162.79|21162.79|21168.32|21168.32|21162.79|21162.79|0
1720776600000|2024-07-12 09:30:00|21162.63|21162.63|21163.42|21163.42|21164.04|21164.04|21161.87|21161.87|0
1720776900000|2024-07-12 09:35:00|21163.49|21163.49|21164.67|21164.67|21165.18|21165.18|21163.35|21163.35|0
1720777200000|2024-07-12 09:40:00|21164.7|21164.7|21168.91|21168.91|21170.01|21170.01|21164.47|21164.47|0
1720777500000|2024-07-12 09:45:00|21169.1|21169.1|21167.87|21167.87|21169.16|21169.16|21166.92|21166.92|0
1720777800000|2024-07-12 09:50:00|21167.8|21167.8|21169.22|21169.22|21170.3|21170.3|21167.67|21167.67|0
1720778100000|2024-07-12 09:55:00|21169.15|21169.15|21171.75|21171.75|21171.75|21171.75|21166.69|21166.69|0
1720778400000|2024-07-12 10:00:00|21171.52|21171.52|21169.69|21169.69|21172.82|21172.82|21169.69|21169.69|0
1720778700000|2024-07-12 10:05:00|21169.54|21169.54|21164.37|21164.37|21169.54|21169.54|21164.37|21164.37|0
1720779000000|2024-07-12 10:10:00|21164.46|21164.46|21161.87|21161.87|21164.46|21164.46|21161.66|21161.66|0
1720779300000|2024-07-12 10:15:00|21161.78|21161.78|21161.93|21161.93|21163.67|21163.67|21161.63|21161.63|0
1720779600000|2024-07-12 10:20:00|21162.35|21162.35|21161.18|21161.18|21164.74|21164.74|21160.18|21160.18|0
1720779900000|2024-07-12 10:25:00|21160.98|21160.98|21154.81|21154.81|21161.01|21161.01|21153.97|21153.97|0
1720780200000|2024-07-12 10:30:00|21154.94|21154.94|21155.3|21155.3|21155.5|21155.5|21152.99|21152.99|0
1720780500000|2024-07-12 10:35:00|21155.21|21155.21|21155.98|21155.98|21155.98|21155.98|21153.67|21153.67|0
1720780800000|2024-07-12 10:40:00|21156.03|21156.03|21158.27|21158.27|21158.51|21158.51|21155.78|21155.78|0
1720781100000|2024-07-12 10:45:00|21158.3|21158.3|21159.02|21159.02|21161.73|21161.73|21158.3|21158.3|0
1720781400000|2024-07-12 10:50:00|21158.97|21158.97|21153.52|21153.52|21158.97|21158.97|21153.33|21153.33|0
1720781700000|2024-07-12 10:55:00|21153.43|21153.43|21154|21154|21154.84|21154.84|21153.06|21153.06|0
1720782000000|2024-07-12 11:00:00|21154.23|21154.23|21157.41|21157.41|21158.49|21158.49|21154.23|21154.23|0
1720782300000|2024-07-12 11:05:00|21157.39|21157.39|21156.22|21156.22|21157.9|21157.9|21155.95|21155.95|0
1720782600000|2024-07-12 11:10:00|21156.05|21156.05|21157.39|21157.39|21157.51|21157.51|21154.77|21154.77|0
1720782900000|2024-07-12 11:15:00|21157.3|21157.3|21158.66|21158.66|21159.42|21159.42|21156.41|21156.41|0
1720783200000|2024-07-12 11:20:00|21158.56|21158.56|21156.54|21156.54|21158.94|21158.94|21156.46|21156.46|0
1720783500000|2024-07-12 11:25:00|21156.6|21156.6|21160.46|21160.46|21160.46|21160.46|21156.55|21156.55|0
1720783800000|2024-07-12 11:30:00|21160.02|21160.02|21162.85|21162.85|21162.85|21162.85|21159.7|21159.7|0
1720784100000|2024-07-12 11:35:00|21162.77|21162.77|21159.52|21159.52|21163.36|21163.36|21159.52|21159.52|0
1720784400000|2024-07-12 11:40:00|21159.63|21159.63|21158.79|21158.79|21159.69|21159.69|21158.36|21158.36|0
1720784700000|2024-07-12 11:45:00|21158.68|21158.68|21157.26|21157.26|21158.88|21158.88|21156.48|21156.48|0
1720785000000|2024-07-12 11:50:00|21157.11|21157.11|21155.6|21155.6|21157.52|21157.52|21155.33|21155.33|0
1720785300000|2024-07-12 11:55:00|21155.49|21155.49|21151.7|21151.7|21155.49|21155.49|21151.04|21151.04|0
1720785600000|2024-07-12 12:00:00|21151.67|21151.67|21160.16|21160.16|21160.54|21160.54|21151.61|21151.61|0
1720785900000|2024-07-12 12:05:00|21160.09|21160.09|21161.24|21161.24|21161.36|21161.36|21158.45|21158.45|0
1720786200000|2024-07-12 12:10:00|21161.44|21161.44|21179.99|21179.99|21179.99|21179.99|21160.47|21160.47|0
1720786500000|2024-07-12 12:15:00|21179.86|21179.86|21175.95|21175.95|21181.69|21181.69|21175.95|21175.95|0
1720786800000|2024-07-12 12:20:00|21175.8|21175.8|21156.37|21156.37|21175.88|21175.88|21156.07|21156.07|0
1720787100000|2024-07-12 12:25:00|21156.42|21156.42|21158.21|21158.21|21158.21|21158.21|21154.33|21154.33|0
1720787400000|2024-07-12 12:30:00|21158.24|21158.24|21133.4|21133.4|21158.24|21158.24|21131.3|21131.3|0
1720787700000|2024-07-12 12:35:00|21133.5|21133.5|21119.15|21119.15|21134.12|21134.12|21119.15|21119.15|0
1720788000000|2024-07-12 12:40:00|21118.92|21118.92|21122.24|21122.24|21122.52|21122.52|21116.92|21116.92|0
1720788300000|2024-07-12 12:45:00|21122.15|21122.15|21129.72|21129.72|21130.17|21130.17|21122.13|21122.13|0
1720788600000|2024-07-12 12:50:00|21129.77|21129.77|21136.8|21136.8|21137.06|21137.06|21129.77|21129.77|0
1720788900000|2024-07-12 12:55:00|21136.87|21136.87|21134.41|21134.41|21136.87|21136.87|21134.41|21134.41|0
1720789200000|2024-07-12 13:00:00|21134.52|21134.52|21131.3|21131.3|21135.65|21135.65|21131.27|21131.27|0
1720789500000|2024-07-12 13:05:00|21131.13|21131.13|21128.4|21128.4|21131.13|21131.13|21127.53|21127.53|0
1720789800000|2024-07-12 13:10:00|21127.82|21127.82|21121.3|21121.3|21128.23|21128.23|21120.38|21120.38|0
1720790100000|2024-07-12 13:15:00|21121.33|21121.33|21117.4|21117.4|21121.49|21121.49|21117.4|21117.4|0
1720790400000|2024-07-12 13:20:00|21117.61|21117.61|21128.67|21128.67|21128.67|21128.67|21116.82|21116.82|0
1720790700000|2024-07-12 13:25:00|21128.63|21128.63|21134.32|21134.32|21134.77|21134.77|21128.57|21128.57|0
1720791000000|2024-07-12 13:30:00|21134.65|21134.65|21145.07|21145.07|21145.07|21145.07|21134.65|21134.65|0
1720791300000|2024-07-12 13:35:00|21145.12|21145.12|21151.64|21151.64|21151.64|21151.64|21144.86|21144.86|0
1720791600000|2024-07-12 13:40:00|21151.88|21151.88|21148.55|21148.55|21152.09|21152.09|21148.55|21148.55|0
1720791900000|2024-07-12 13:45:00|21148.3|21148.3|21156.32|21156.32|21156.51|21156.51|21145.61|21145.61|0
1720792200000|2024-07-12 13:50:00|21156.47|21156.47|21161.34|21161.34|21161.38|21161.38|21154.47|21154.47|0
1720792500000|2024-07-12 13:55:00|21161.17|21161.17|21163.77|21163.77|21163.77|21163.77|21160.32|21160.32|0
1720792800000|2024-07-12 14:00:00|21164.32|21164.32|21179.48|21179.48|21181.22|21181.22|21164.1|21164.1|0
1720793100000|2024-07-12 14:05:00|21179.57|21179.57|21184.96|21184.96|21187.31|21187.31|21179.51|21179.51|0
1720793400000|2024-07-12 14:10:00|21184.69|21184.69|21192.37|21192.37|21192.54|21192.54|21183.75|21183.75|0
1720793700000|2024-07-12 14:15:00|21192.44|21192.44|21200.08|21200.08|21200.73|21200.73|21192.44|21192.44|0
1720794000000|2024-07-12 14:20:00|21200.09|21200.09|21200.01|21200.01|21200.74|21200.74|21198.15|21198.15|0
1720794300000|2024-07-12 14:25:00|21200.1|21200.1|21218.37|21218.37|21218.37|21218.37|21199.33|21199.33|0
1720794600000|2024-07-12 14:30:00|21218.23|21218.23|21218.2|21218.2|21224.06|21224.06|21217.78|21217.78|0
1720794900000|2024-07-12 14:35:00|21218.27|21218.27|21214.58|21214.58|21218.34|21218.34|21214.52|21214.52|0
1720795200000|2024-07-12 14:40:00|21214.74|21214.74|21207.3|21207.3|21214.81|21214.81|21206.73|21206.73|0
1720795500000|2024-07-12 14:45:00|21207.26|21207.26|21208.6|21208.6|21208.72|21208.72|21204.99|21204.99|0
1720795800000|2024-07-12 14:50:00|21208.69|21208.69|21208.99|21208.99|21209.56|21209.56|21207.23|21207.23|0
1720796100000|2024-07-12 14:55:00|21209.11|21209.11|21208.34|21208.34|21209.11|21209.11|21207.01|21207.01|0
1720796400000|2024-07-12 15:00:00|21208.16|21208.16|21213.87|21213.87|21214.76|21214.76|21208.12|21208.12|0
1720796700000|2024-07-12 15:05:00|21213.73|21213.73|21218.1|21218.1|21218.1|21218.1|21212.97|21212.97|0
1720797000000|2024-07-12 15:10:00|21218.21|21218.21|21218.88|21218.88|21220.78|21220.78|21217.77|21217.77|0
1720797300000|2024-07-12 15:15:00|21219.11|21219.11|21213.55|21213.55|21220.25|21220.25|21211.94|21211.94|0
1720797600000|2024-07-12 15:20:00|21213.65|21213.65|21208.42|21208.42|21215.43|21215.43|21208.42|21208.42|0
1720797900000|2024-07-12 15:25:00|21208.21|21208.21|21211.75|21211.75|21211.82|21211.82|21202.13|21202.13|0
1721027700000|2024-07-15 07:15:00|21102.52|21102.52|21110.09|21110.09|21114.23|21114.23|21102.29|21102.29|0
1721028000000|2024-07-15 07:20:00|21109.81|21109.81|21117.58|21117.58|21119.14|21119.14|21109.81|21109.81|0
1721028300000|2024-07-15 07:25:00|21117.23|21117.23|21118.56|21118.56|21122.53|21122.53|21117.16|21117.16|0
1721028600000|2024-07-15 07:30:00|21118.7|21118.7|21116.61|21116.61|21119.6|21119.6|21114.41|21114.41|0
1721028900000|2024-07-15 07:35:00|21117.02|21117.02|21117.18|21117.18|21118.45|21118.45|21115.07|21115.07|0
1721029200000|2024-07-15 07:40:00|21117.21|21117.21|21111.14|21111.14|21117.32|21117.32|21109.59|21109.59|0
1721029500000|2024-07-15 07:45:00|21111.55|21111.55|21112.21|21112.21|21112.57|21112.57|21110.05|21110.05|0
1721029800000|2024-07-15 07:50:00|21112.33|21112.33|21114.38|21114.38|21116.08|21116.08|21112.33|21112.33|0
1721030100000|2024-07-15 07:55:00|21114.27|21114.27|21124.4|21124.4|21124.47|21124.47|21113.59|21113.59|0
1721030400000|2024-07-15 08:00:00|21124.42|21124.42|21132.2|21132.2|21134.69|21134.69|21124.42|21124.42|0
1721030700000|2024-07-15 08:05:00|21132|21132|21171.42|21171.42|21171.42|21171.42|21131.96|21131.96|0
1721031000000|2024-07-15 08:10:00|21171.37|21171.37|21191.64|21191.64|21191.78|21191.78|21171.37|21171.37|0
1721031300000|2024-07-15 08:15:00|21192.53|21192.53|21194.02|21194.02|21195.62|21195.62|21191.57|21191.57|0
1721031600000|2024-07-15 08:20:00|21194.13|21194.13|21188.65|21188.65|21196.01|21196.01|21188.65|21188.65|0
1721031900000|2024-07-15 08:25:00|21188.6|21188.6|21188.71|21188.71|21189.44|21189.44|21186.36|21186.36|0
1721032200000|2024-07-15 08:30:00|21188.54|21188.54|21190.17|21190.17|21190.98|21190.98|21188.29|21188.29|0
1721032500000|2024-07-15 08:35:00|21190.03|21190.03|21199.31|21199.31|21199.31|21199.31|21190.03|21190.03|0
1721032800000|2024-07-15 08:40:00|21199.11|21199.11|21209.94|21209.94|21210.23|21210.23|21199.11|21199.11|0
1721033100000|2024-07-15 08:45:00|21209.86|21209.86|21210.2|21210.2|21212.05|21212.05|21208.67|21208.67|0
1721033400000|2024-07-15 08:50:00|21210.17|21210.17|21210.37|21210.37|21211.55|21211.55|21208.58|21208.58|0
1721033700000|2024-07-15 08:55:00|21209.96|21209.96|21210.15|21210.15|21211.87|21211.87|21208.26|21208.26|0
1721034000000|2024-07-15 09:00:00|21210.18|21210.18|21204.02|21204.02|21210.57|21210.57|21204.02|21204.02|0
1721034300000|2024-07-15 09:05:00|21204.07|21204.07|21205.23|21205.23|21205.23|21205.23|21202.97|21202.97|0
1721034600000|2024-07-15 09:10:00|21204.75|21204.75|21200.78|21200.78|21206.4|21206.4|21200.78|21200.78|0
1721034900000|2024-07-15 09:15:00|21200.71|21200.71|21214.96|21214.96|21214.96|21214.96|21200.14|21200.14|0
1721035200000|2024-07-15 09:20:00|21215.01|21215.01|21218.13|21218.13|21218.33|21218.33|21215.01|21215.01|0
1721035500000|2024-07-15 09:25:00|21217.68|21217.68|21223.01|21223.01|21223.57|21223.57|21217.63|21217.63|0
1721035800000|2024-07-15 09:30:00|21223.16|21223.16|21223.03|21223.03|21226.1|21226.1|21221.97|21221.97|0
1721036100000|2024-07-15 09:35:00|21222.9|21222.9|21216.98|21216.98|21223.29|21223.29|21216.98|21216.98|0
1721036400000|2024-07-15 09:40:00|21216.92|21216.92|21214.53|21214.53|21216.95|21216.95|21213.11|21213.11|0
1721036700000|2024-07-15 09:45:00|21214.41|21214.41|21210.61|21210.61|21214.41|21214.41|21209.68|21209.68|0
1721037000000|2024-07-15 09:50:00|21210.69|21210.69|21207.25|21207.25|21210.82|21210.82|21206.51|21206.51|0
1721037300000|2024-07-15 09:55:00|21207.12|21207.12|21195.87|21195.87|21207.2|21207.2|21195.87|21195.87|0
1721037600000|2024-07-15 10:00:00|21195.78|21195.78|21197.93|21197.93|21198.16|21198.16|21194.6|21194.6|0
1721037900000|2024-07-15 10:05:00|21197.76|21197.76|21196.07|21196.07|21198.02|21198.02|21196.07|21196.07|0
1721038200000|2024-07-15 10:10:00|21195.74|21195.74|21197.53|21197.53|21198.05|21198.05|21195.29|21195.29|0
1721038500000|2024-07-15 10:15:00|21197.38|21197.38|21196.93|21196.93|21197.41|21197.41|21195.57|21195.57|0
1721038800000|2024-07-15 10:20:00|21196.85|21196.85|21196.41|21196.41|21197.52|21197.52|21196.27|21196.27|0
1721039100000|2024-07-15 10:25:00|21196.59|21196.59|21198.4|21198.4|21198.8|21198.8|21196.44|21196.44|0
1721039400000|2024-07-15 10:30:00|21198.31|21198.31|21195.2|21195.2|21198.31|21198.31|21193.86|21193.86|0
1721039700000|2024-07-15 10:35:00|21194.95|21194.95|21184.94|21184.94|21195.35|21195.35|21184.88|21184.88|0
1721040000000|2024-07-15 10:40:00|21184.82|21184.82|21179.48|21179.48|21185.2|21185.2|21179.33|21179.33|0
1721040300000|2024-07-15 10:45:00|21179.24|21179.24|21175.72|21175.72|21179.84|21179.84|21175.07|21175.07|0
1721040600000|2024-07-15 10:50:00|21175.83|21175.83|21175.58|21175.58|21175.99|21175.99|21174.49|21174.49|0
1721040900000|2024-07-15 10:55:00|21175.62|21175.62|21174.02|21174.02|21177.11|21177.11|21174.02|21174.02|0
1721041200000|2024-07-15 11:00:00|21174.14|21174.14|21176.89|21176.89|21176.89|21176.89|21173.96|21173.96|0
1721041500000|2024-07-15 11:05:00|21177.01|21177.01|21176.68|21176.68|21177.62|21177.62|21176.28|21176.28|0
1721041800000|2024-07-15 11:10:00|21176.75|21176.75|21174.11|21174.11|21177.06|21177.06|21173.49|21173.49|0
1721042100000|2024-07-15 11:15:00|21174.33|21174.33|21165.94|21165.94|21174.44|21174.44|21165.59|21165.59|0
1721042400000|2024-07-15 11:20:00|21165.88|21165.88|21161.33|21161.33|21166.04|21166.04|21161.27|21161.27|0
1721042700000|2024-07-15 11:25:00|21161.53|21161.53|21159.98|21159.98|21162.99|21162.99|21159.94|21159.94|0
1721043000000|2024-07-15 11:30:00|21160.09|21160.09|21166.2|21166.2|21166.2|21166.2|21159.84|21159.84|0
1721043300000|2024-07-15 11:35:00|21166.18|21166.18|21164.82|21164.82|21166.52|21166.52|21164.39|21164.39|0
1721043600000|2024-07-15 11:40:00|21164.59|21164.59|21160.91|21160.91|21164.65|21164.65|21160.91|21160.91|0
1721043900000|2024-07-15 11:45:00|21161.06|21161.06|21160.93|21160.93|21161.36|21161.36|21159.8|21159.8|0
1721044200000|2024-07-15 11:50:00|21161.06|21161.06|21161.75|21161.75|21162.35|21162.35|21159.88|21159.88|0
1721044500000|2024-07-15 11:55:00|21161.37|21161.37|21154.65|21154.65|21161.37|21161.37|21152.97|21152.97|0
1721044800000|2024-07-15 12:00:00|21154.62|21154.62|21151.74|21151.74|21154.62|21154.62|21151.33|21151.33|0
1721045100000|2024-07-15 12:05:00|21151.77|21151.77|21151.05|21151.05|21152.19|21152.19|21150.55|21150.55|0
1721045400000|2024-07-15 12:10:00|21150.97|21150.97|21150.44|21150.44|21151.27|21151.27|21149.76|21149.76|0
1721045700000|2024-07-15 12:15:00|21150.39|21150.39|21146.34|21146.34|21150.52|21150.52|21145.75|21145.75|0
1721046000000|2024-07-15 12:20:00|21146.29|21146.29|21142.06|21142.06|21146.73|21146.73|21141.71|21141.71|0
1721046300000|2024-07-15 12:25:00|21142.09|21142.09|21143.64|21143.64|21144.15|21144.15|21142.09|21142.09|0
1721046600000|2024-07-15 12:30:00|21143.76|21143.76|21146.25|21146.25|21146.25|21146.25|21143.76|21143.76|0
1721046900000|2024-07-15 12:35:00|21146.38|21146.38|21146.95|21146.95|21147.64|21147.64|21146.12|21146.12|0
1721047200000|2024-07-15 12:40:00|21146.75|21146.75|21141.36|21141.36|21147.03|21147.03|21140.1|21140.1|0
1721047500000|2024-07-15 12:45:00|21141.26|21141.26|21135.7|21135.7|21142.01|21142.01|21135.59|21135.59|0
1721047800000|2024-07-15 12:50:00|21135.91|21135.91|21127.42|21127.42|21135.95|21135.95|21127.07|21127.07|0
1721048100000|2024-07-15 12:55:00|21127.45|21127.45|21127.93|21127.93|21128.39|21128.39|21125.6|21125.6|0
1721048400000|2024-07-15 13:00:00|21127.65|21127.65|21131.83|21131.83|21131.88|21131.88|21127.13|21127.13|0
1721048700000|2024-07-15 13:05:00|21131.79|21131.79|21133.25|21133.25|21134.47|21134.47|21131.44|21131.44|0
1721049000000|2024-07-15 13:10:00|21133.37|21133.37|21129.32|21129.32|21133.61|21133.61|21129.02|21129.02|0
1721049300000|2024-07-15 13:15:00|21129.17|21129.17|21124.65|21124.65|21129.7|21129.7|21124.58|21124.58|0
1721049600000|2024-07-15 13:20:00|21124.59|21124.59|21123.03|21123.03|21124.59|21124.59|21122.46|21122.46|0
1721049900000|2024-07-15 13:25:00|21122.72|21122.72|21117.47|21117.47|21122.72|21122.72|21115.94|21115.94|0
1721050200000|2024-07-15 13:30:00|21117.38|21117.38|21103.95|21103.95|21118.65|21118.65|21103.7|21103.7|0
1721050500000|2024-07-15 13:35:00|21103.82|21103.82|21094.71|21094.71|21103.92|21103.92|21094.53|21094.53|0
1721050800000|2024-07-15 13:40:00|21094.8|21094.8|21083.18|21083.18|21094.84|21094.84|21082.88|21082.88|0
1721051100000|2024-07-15 13:45:00|21083.08|21083.08|21091.95|21091.95|21092.08|21092.08|21080.98|21080.98|0
1721051400000|2024-07-15 13:50:00|21092.11|21092.11|21109.46|21109.46|21109.72|21109.72|21089|21089|0
1721051700000|2024-07-15 13:55:00|21109.49|21109.49|21106.61|21106.61|21111.16|21111.16|21106.3|21106.3|0
1721052000000|2024-07-15 14:00:00|21106.55|21106.55|21106.99|21106.99|21109.82|21109.82|21106.37|21106.37|0
1721052300000|2024-07-15 14:05:00|21107.14|21107.14|21110.71|21110.71|21110.76|21110.76|21106.8|21106.8|0
1721052600000|2024-07-15 14:10:00|21110.77|21110.77|21105.73|21105.73|21111.5|21111.5|21105.73|21105.73|0
1721052900000|2024-07-15 14:15:00|21106.17|21106.17|21113.78|21113.78|21114.81|21114.81|21106.17|21106.17|0
1721053200000|2024-07-15 14:20:00|21113.53|21113.53|21123.66|21123.66|21123.66|21123.66|21113.53|21113.53|0
1721053500000|2024-07-15 14:25:00|21123.76|21123.76|21126.19|21126.19|21126.51|21126.51|21123.5|21123.5|0
1721053800000|2024-07-15 14:30:00|21126.16|21126.16|21140.61|21140.61|21141.16|21141.16|21126.16|21126.16|0
1721054100000|2024-07-15 14:35:00|21140.54|21140.54|21139.98|21139.98|21142.73|21142.73|21139.82|21139.82|0
1721054400000|2024-07-15 14:40:00|21139.84|21139.84|21135.76|21135.76|21140.32|21140.32|21134.67|21134.67|0
1721054700000|2024-07-15 14:45:00|21135.82|21135.82|21139.84|21139.84|21140.13|21140.13|21132.33|21132.33|0
1721055000000|2024-07-15 14:50:00|21139.98|21139.98|21150.41|21150.41|21151.54|21151.54|21139.92|21139.92|0
1721055300000|2024-07-15 14:55:00|21150.5|21150.5|21151.29|21151.29|21152.22|21152.22|21150.22|21150.22|0
1721055600000|2024-07-15 15:00:00|21151.48|21151.48|21168.08|21168.08|21168.54|21168.54|21150.85|21150.85|0
1721055900000|2024-07-15 15:05:00|21168.19|21168.19|21172.05|21172.05|21172.67|21172.67|21168.19|21168.19|0
1721056200000|2024-07-15 15:10:00|21171.83|21171.83|21172.18|21172.18|21172.18|21172.18|21169.89|21169.89|0
1721056500000|2024-07-15 15:15:00|21172.1|21172.1|21172.9|21172.9|21174.88|21174.88|21171.65|21171.65|0
1721056800000|2024-07-15 15:20:00|21172.66|21172.66|21174.94|21174.94|21175.43|21175.43|21170.74|21170.74|0
1721057100000|2024-07-15 15:25:00|21175.01|21175.01|21167.41|21167.41|21176.27|21176.27|21167.41|21167.41|0
1721114100000|2024-07-16 07:15:00|21145.25|21145.25|21165.43|21165.43|21165.43|21165.43|21144.96|21144.96|0
1721114400000|2024-07-16 07:20:00|21165.65|21165.65|21184.15|21184.15|21184.25|21184.25|21165.65|21165.65|0
1721114700000|2024-07-16 07:25:00|21184.07|21184.07|21196.58|21196.58|21196.58|21196.58|21183.93|21183.93|0
1721115000000|2024-07-16 07:30:00|21196.65|21196.65|21172.32|21172.32|21198.34|21198.34|21172.32|21172.32|0
1721115300000|2024-07-16 07:35:00|21172.22|21172.22|21166.95|21166.95|21172.31|21172.31|21166.95|21166.95|0
1721115600000|2024-07-16 07:40:00|21167.2|21167.2|21160.78|21160.78|21167.2|21167.2|21160.04|21160.04|0
1721115900000|2024-07-16 07:45:00|21160.67|21160.67|21154.02|21154.02|21161.18|21161.18|21151.46|21151.46|0
1721116200000|2024-07-16 07:50:00|21153.93|21153.93|21143.63|21143.63|21154.1|21154.1|21143.22|21143.22|0
1721116500000|2024-07-16 07:55:00|21143.57|21143.57|21138.49|21138.49|21143.57|21143.57|21137.13|21137.13|0
1721116800000|2024-07-16 08:00:00|21138.54|21138.54|21132.86|21132.86|21140.57|21140.57|21132.3|21132.3|0
1721117100000|2024-07-16 08:05:00|21132.19|21132.19|21129.53|21129.53|21133.1|21133.1|21128.75|21128.75|0
1721117400000|2024-07-16 08:10:00|21129.34|21129.34|21129.37|21129.37|21130.11|21130.11|21128.68|21128.68|0
1721117700000|2024-07-16 08:15:00|21129.07|21129.07|21126.73|21126.73|21129.07|21129.07|21126.14|21126.14|0
1721118000000|2024-07-16 08:20:00|21126.66|21126.66|21140.44|21140.44|21140.44|21140.44|21126.39|21126.39|0
1721118300000|2024-07-16 08:25:00|21140.28|21140.28|21144.86|21144.86|21144.92|21144.92|21138.7|21138.7|0
1721118600000|2024-07-16 08:30:00|21144.83|21144.83|21142.76|21142.76|21146.48|21146.48|21142.76|21142.76|0
1721118900000|2024-07-16 08:35:00|21142.67|21142.67|21141.19|21141.19|21142.67|21142.67|21140.79|21140.79|0
1721119200000|2024-07-16 08:40:00|21141.06|21141.06|21148.71|21148.71|21148.81|21148.81|21141.02|21141.02|0
1721119500000|2024-07-16 08:45:00|21148.67|21148.67|21149.21|21149.21|21149.74|21149.74|21148.2|21148.2|0
1721119800000|2024-07-16 08:50:00|21149.33|21149.33|21156.89|21156.89|21157.25|21157.25|21149.33|21149.33|0
1721120100000|2024-07-16 08:55:00|21156.98|21156.98|21159.69|21159.69|21160.11|21160.11|21155.66|21155.66|0
1721120400000|2024-07-16 09:00:00|21159.6|21159.6|21167.46|21167.46|21167.69|21167.69|21159.52|21159.52|0
1721120700000|2024-07-16 09:05:00|21167.2|21167.2|21170.23|21170.23|21170.64|21170.64|21166.58|21166.58|0
1721121000000|2024-07-16 09:10:00|21170.48|21170.48|21183.77|21183.77|21183.77|21183.77|21169.85|21169.85|0
1721121300000|2024-07-16 09:15:00|21183.97|21183.97|21192.24|21192.24|21192.46|21192.46|21183.97|21183.97|0
1721121600000|2024-07-16 09:20:00|21192.2|21192.2|21195.93|21195.93|21199.65|21199.65|21192.2|21192.2|0
1721121900000|2024-07-16 09:25:00|21195.74|21195.74|21188.68|21188.68|21195.99|21195.99|21188.68|21188.68|0
1721122200000|2024-07-16 09:30:00|21188.42|21188.42|21187|21187|21188.49|21188.49|21185.77|21185.77|0
1721122500000|2024-07-16 09:35:00|21186.93|21186.93|21184.39|21184.39|21187.06|21187.06|21184.3|21184.3|0
1721122800000|2024-07-16 09:40:00|21184.28|21184.28|21181.93|21181.93|21184.55|21184.55|21181.26|21181.26|0
1721123100000|2024-07-16 09:45:00|21181.81|21181.81|21191.64|21191.64|21192|21192|21181.72|21181.72|0
1721123400000|2024-07-16 09:50:00|21191.61|21191.61|21195.16|21195.16|21195.74|21195.74|21191.29|21191.29|0
1721123700000|2024-07-16 09:55:00|21195.29|21195.29|21195.03|21195.03|21195.29|21195.29|21191.13|21191.13|0
1721124000000|2024-07-16 10:00:00|21195.15|21195.15|21202.33|21202.33|21202.93|21202.93|21195.01|21195.01|0
1721124300000|2024-07-16 10:05:00|21202.42|21202.42|21202.34|21202.34|21203.94|21203.94|21200.91|21200.91|0
1721124600000|2024-07-16 10:10:00|21202.37|21202.37|21194.11|21194.11|21202.37|21202.37|21193.42|21193.42|0
1721124900000|2024-07-16 10:15:00|21194.19|21194.19|21193.19|21193.19|21194.19|21194.19|21192.02|21192.02|0
1721125200000|2024-07-16 10:20:00|21193.09|21193.09|21187.53|21187.53|21194.15|21194.15|21187.53|21187.53|0
1721125500000|2024-07-16 10:25:00|21187.66|21187.66|21180.92|21180.92|21187.87|21187.87|21180.92|21180.92|0
1721125800000|2024-07-16 10:30:00|21180.86|21180.86|21176.05|21176.05|21180.86|21180.86|21174.2|21174.2|0
1721126100000|2024-07-16 10:35:00|21175.92|21175.92|21174.77|21174.77|21176.73|21176.73|21173.81|21173.81|0
1721126400000|2024-07-16 10:40:00|21174.73|21174.73|21172.82|21172.82|21176.02|21176.02|21172.77|21172.77|0
1721126700000|2024-07-16 10:45:00|21172.4|21172.4|21173|21173|21173.19|21173.19|21171.44|21171.44|0
1721127000000|2024-07-16 10:50:00|21172.76|21172.76|21174.8|21174.8|21174.8|21174.8|21172.56|21172.56|0
1721127300000|2024-07-16 10:55:00|21174.73|21174.73|21164.43|21164.43|21175|21175|21164.43|21164.43|0
1721127600000|2024-07-16 11:00:00|21157.02|21157.02|21151.04|21151.04|21157.02|21157.02|21146.87|21146.87|0
1721127900000|2024-07-16 11:05:00|21150.96|21150.96|21148.4|21148.4|21151.14|21151.14|21148.32|21148.32|0
1721128200000|2024-07-16 11:10:00|21148.23|21148.23|21146.76|21146.76|21148.98|21148.98|21146.58|21146.58|0
1721128500000|2024-07-16 11:15:00|21146.71|21146.71|21147.28|21147.28|21148.82|21148.82|21146.66|21146.66|0
1721128800000|2024-07-16 11:20:00|21147.47|21147.47|21147.11|21147.11|21148.31|21148.31|21146.21|21146.21|0
1721129100000|2024-07-16 11:25:00|21146.96|21146.96|21141.4|21141.4|21147.17|21147.17|21141.34|21141.34|0
1721129400000|2024-07-16 11:30:00|21141.26|21141.26|21141.03|21141.03|21142.75|21142.75|21140.52|21140.52|0
1721129700000|2024-07-16 11:35:00|21141.24|21141.24|21138.23|21138.23|21142.73|21142.73|21137.99|21137.99|0
1721130000000|2024-07-16 11:40:00|21138.32|21138.32|21140.64|21140.64|21141.44|21141.44|21138.11|21138.11|0
1721130300000|2024-07-16 11:45:00|21140.67|21140.67|21144.35|21144.35|21144.46|21144.46|21140.39|21140.39|0
1721130600000|2024-07-16 11:50:00|21144.3|21144.3|21143.04|21143.04|21144.67|21144.67|21141.95|21141.95|0
1721130900000|2024-07-16 11:55:00|21142.99|21142.99|21145.67|21145.67|21145.67|21145.67|21142.37|21142.37|0
1721131200000|2024-07-16 12:00:00|21145.79|21145.79|21147.71|21147.71|21147.71|21147.71|21144.93|21144.93|0
1721131500000|2024-07-16 12:05:00|21147.48|21147.48|21147.62|21147.62|21148.47|21148.47|21146.54|21146.54|0
1721131800000|2024-07-16 12:10:00|21147.74|21147.74|21144.06|21144.06|21147.74|21147.74|21143.83|21143.83|0
1721132100000|2024-07-16 12:15:00|21143.6|21143.6|21145.29|21145.29|21145.65|21145.65|21142.72|21142.72|0
1721132400000|2024-07-16 12:20:00|21145.42|21145.42|21148.08|21148.08|21148.99|21148.99|21145.23|21145.23|0
1721132700000|2024-07-16 12:25:00|21147.92|21147.92|21156.89|21156.89|21156.89|21156.89|21147.04|21147.04|0
1721133000000|2024-07-16 12:30:00|21156.12|21156.12|21158.04|21158.04|21168.25|21168.25|21141.79|21141.79|0
1721133300000|2024-07-16 12:35:00|21158|21158|21141.48|21141.48|21158|21158|21141.39|21141.39|0
1721133600000|2024-07-16 12:40:00|21141.4|21141.4|21136.73|21136.73|21141.4|21141.4|21134.13|21134.13|0
1721133900000|2024-07-16 12:45:00|21136.81|21136.81|21126.34|21126.34|21136.96|21136.96|21125.82|21125.82|0
1721134200000|2024-07-16 12:50:00|21126.5|21126.5|21123.41|21123.41|21126.53|21126.53|21122.19|21122.19|0
1721134500000|2024-07-16 12:55:00|21123.31|21123.31|21123.64|21123.64|21124.14|21124.14|21121.9|21121.9|0
1721134800000|2024-07-16 13:00:00|21123.59|21123.59|21122|21122|21123.78|21123.78|21120.27|21120.27|0
1721135100000|2024-07-16 13:05:00|21121.81|21121.81|21126.36|21126.36|21126.69|21126.69|21121.81|21121.81|0
1721135400000|2024-07-16 13:10:00|21126.77|21126.77|21133.36|21133.36|21139.32|21139.32|21126.57|21126.57|0
1721135700000|2024-07-16 13:15:00|21133.27|21133.27|21129.27|21129.27|21134.71|21134.71|21127.63|21127.63|0
1721136000000|2024-07-16 13:20:00|21129.34|21129.34|21134.03|21134.03|21134.44|21134.44|21129.33|21129.33|0
1721136300000|2024-07-16 13:25:00|21133.89|21133.89|21134.59|21134.59|21134.87|21134.87|21133.3|21133.3|0
1721136600000|2024-07-16 13:30:00|21134.57|21134.57|21132.8|21132.8|21140.87|21140.87|21132.78|21132.78|0
1721136900000|2024-07-16 13:35:00|21132.93|21132.93|21135.52|21135.52|21136.62|21136.62|21131.66|21131.66|0
1721137200000|2024-07-16 13:40:00|21135.29|21135.29|21141.28|21141.28|21142.12|21142.12|21135.29|21135.29|0
1721137500000|2024-07-16 13:45:00|21141.64|21141.64|21141.99|21141.99|21147.47|21147.47|21141.11|21141.11|0
1721137800000|2024-07-16 13:50:00|21142.03|21142.03|21153.84|21153.84|21154.77|21154.77|21142.03|21142.03|0
1721138100000|2024-07-16 13:55:00|21153.96|21153.96|21156.99|21156.99|21157.42|21157.42|21153.96|21153.96|0
1721138400000|2024-07-16 14:00:00|21158.16|21158.16|21170.62|21170.62|21175.21|21175.21|21158.16|21158.16|0
1721138700000|2024-07-16 14:05:00|21170.58|21170.58|21170.52|21170.52|21174.89|21174.89|21169.54|21169.54|0
1721139000000|2024-07-16 14:10:00|21170.33|21170.33|21185.76|21185.76|21185.78|21185.78|21169.17|21169.17|0
1721139300000|2024-07-16 14:15:00|21185.84|21185.84|21188.3|21188.3|21190.19|21190.19|21185.8|21185.8|0
1721139600000|2024-07-16 14:20:00|21188.34|21188.34|21194.84|21194.84|21195.73|21195.73|21187.41|21187.41|0
1721139900000|2024-07-16 14:25:00|21194.67|21194.67|21194.27|21194.27|21196.79|21196.79|21193.59|21193.59|0
1721140200000|2024-07-16 14:30:00|21194.21|21194.21|21190.42|21190.42|21194.34|21194.34|21190.42|21190.42|0
1721140500000|2024-07-16 14:35:00|21190.27|21190.27|21194.2|21194.2|21195.1|21195.1|21190.02|21190.02|0
1721140800000|2024-07-16 14:40:00|21194.37|21194.37|21192.32|21192.32|21196.37|21196.37|21192.04|21192.04|0
1721141100000|2024-07-16 14:45:00|21192.28|21192.28|21200.14|21200.14|21200.14|21200.14|21190.87|21190.87|0
1721141400000|2024-07-16 14:50:00|21200.31|21200.31|21201.34|21201.34|21203.19|21203.19|21200.06|21200.06|0
1721141700000|2024-07-16 14:55:00|21201.3|21201.3|21195.16|21195.16|21201.63|21201.63|21195.13|21195.13|0
1721142000000|2024-07-16 15:00:00|21195.32|21195.32|21196.15|21196.15|21196.44|21196.44|21191.3|21191.3|0
1721142300000|2024-07-16 15:05:00|21196.38|21196.38|21199.84|21199.84|21201.58|21201.58|21195.39|21195.39|0
1721142600000|2024-07-16 15:10:00|21199.75|21199.75|21203.74|21203.74|21206.99|21206.99|21198.9|21198.9|0
1721142900000|2024-07-16 15:15:00|21203.7|21203.7|21202.47|21202.47|21204.67|21204.67|21200.95|21200.95|0
1721143200000|2024-07-16 15:20:00|21202.69|21202.69|21198.25|21198.25|21202.87|21202.87|21197.73|21197.73|0
1721143500000|2024-07-16 15:25:00|21198.15|21198.15|21207.86|21207.86|21207.86|21207.86|21198.15|21198.15|0
1721200500000|2024-07-17 07:15:00|21161.61|21161.61|21171.5|21171.5|21171.85|21171.85|21161.37|21161.37|0
1721200800000|2024-07-17 07:20:00|21171.47|21171.47|21171.76|21171.76|21175.18|21175.18|21171.37|21171.37|0
1721201100000|2024-07-17 07:25:00|21171.45|21171.45|21176.29|21176.29|21176.76|21176.76|21171.2|21171.2|0
1721201400000|2024-07-17 07:30:00|21176.24|21176.24|21174.84|21174.84|21181.53|21181.53|21174.33|21174.33|0
1721201700000|2024-07-17 07:35:00|21174.8|21174.8|21168.22|21168.22|21175.27|21175.27|21168.22|21168.22|0
1721202000000|2024-07-17 07:40:00|21168.12|21168.12|21164.28|21164.28|21169.02|21169.02|21163.49|21163.49|0
1721202300000|2024-07-17 07:45:00|21164.44|21164.44|21164.12|21164.12|21167.56|21167.56|21163.83|21163.83|0
1721202600000|2024-07-17 07:50:00|21164.07|21164.07|21148.26|21148.26|21164.07|21164.07|21148.26|21148.26|0
1721202900000|2024-07-17 07:55:00|21148.15|21148.15|21132.71|21132.71|21148.54|21148.54|21132.05|21132.05|0
1721203200000|2024-07-17 08:00:00|21132.63|21132.63|21128.18|21128.18|21133.06|21133.06|21126.64|21126.64|0
1721203500000|2024-07-17 08:05:00|21128.34|21128.34|21123.47|21123.47|21128.97|21128.97|21123.47|21123.47|0
1721203800000|2024-07-17 08:10:00|21123.51|21123.51|21114.39|21114.39|21123.86|21123.86|21114.39|21114.39|0
1721204100000|2024-07-17 08:15:00|21114.45|21114.45|21107.95|21107.95|21114.57|21114.57|21107.49|21107.49|0
1721204400000|2024-07-17 08:20:00|21108|21108|21101.7|21101.7|21108.14|21108.14|21100.12|21100.12|0
1721204700000|2024-07-17 08:25:00|21101.83|21101.83|21104.18|21104.18|21105.11|21105.11|21101.48|21101.48|0
1721205000000|2024-07-17 08:30:00|21104.42|21104.42|21101.41|21101.41|21104.42|21104.42|21100.38|21100.38|0
1721205300000|2024-07-17 08:35:00|21101.37|21101.37|21101.93|21101.93|21102.21|21102.21|21098.84|21098.84|0
1721205600000|2024-07-17 08:40:00|21101.81|21101.81|21098.03|21098.03|21101.84|21101.84|21098.03|21098.03|0
1721205900000|2024-07-17 08:45:00|21098.12|21098.12|21102.91|21102.91|21103.24|21103.24|21097.57|21097.57|0
1721206200000|2024-07-17 08:50:00|21102.88|21102.88|21120.44|21120.44|21120.8|21120.8|21102.39|21102.39|0
1721206500000|2024-07-17 08:55:00|21120.5|21120.5|21119.93|21119.93|21121.4|21121.4|21118.77|21118.77|0
1721206800000|2024-07-17 09:00:00|21119.85|21119.85|21125.09|21125.09|21126.66|21126.66|21119.63|21119.63|0
1721207100000|2024-07-17 09:05:00|21125.05|21125.05|21119.72|21119.72|21125.05|21125.05|21118.92|21118.92|0
1721207400000|2024-07-17 09:10:00|21119.52|21119.52|21117.41|21117.41|21119.52|21119.52|21116.85|21116.85|0
1721207700000|2024-07-17 09:15:00|21117.46|21117.46|21123.73|21123.73|21124.15|21124.15|21117.46|21117.46|0
1721208000000|2024-07-17 09:20:00|21123.58|21123.58|21125.09|21125.09|21126.6|21126.6|21123.26|21123.26|0
1721208300000|2024-07-17 09:25:00|21125.21|21125.21|21125.36|21125.36|21129.56|21129.56|21125.21|21125.21|0
1721208600000|2024-07-17 09:30:00|21125.68|21125.68|21128.65|21128.65|21128.74|21128.74|21124.49|21124.49|0
1721208900000|2024-07-17 09:35:00|21128.6|21128.6|21125.44|21125.44|21130.03|21130.03|21125.44|21125.44|0
1721209200000|2024-07-17 09:40:00|21125.38|21125.38|21122.41|21122.41|21125.38|21125.38|21121.69|21121.69|0
1721209500000|2024-07-17 09:45:00|21122.53|21122.53|21123.42|21123.42|21124.09|21124.09|21121.87|21121.87|0
1721209800000|2024-07-17 09:50:00|21123.38|21123.38|21118.17|21118.17|21123.84|21123.84|21118.17|21118.17|0
1721210100000|2024-07-17 09:55:00|21118.19|21118.19|21117.78|21117.78|21118.19|21118.19|21116.27|21116.27|0
1721210400000|2024-07-17 10:00:00|21117.67|21117.67|21122.4|21122.4|21122.4|21122.4|21117.29|21117.29|0
1721210700000|2024-07-17 10:05:00|21122.46|21122.46|21122.53|21122.53|21123.83|21123.83|21121.06|21121.06|0
1721211000000|2024-07-17 10:10:00|21122.34|21122.34|21120.1|21120.1|21122.42|21122.42|21119.25|21119.25|0
1721211300000|2024-07-17 10:15:00|21120.06|21120.06|21121.27|21121.27|21121.44|21121.44|21118.67|21118.67|0
1721211600000|2024-07-17 10:20:00|21121.3|21121.3|21121.91|21121.91|21123.23|21123.23|21121.3|21121.3|0
1721211900000|2024-07-17 10:25:00|21121.81|21121.81|21125.32|21125.32|21125.66|21125.66|21121.45|21121.45|0
1721212200000|2024-07-17 10:30:00|21125.4|21125.4|21124.71|21124.71|21125.48|21125.48|21121.08|21121.08|0
1721212500000|2024-07-17 10:35:00|21124.65|21124.65|21124.37|21124.37|21125.14|21125.14|21123.13|21123.13|0
1721212800000|2024-07-17 10:40:00|21124.7|21124.7|21125.59|21125.59|21126.32|21126.32|21124.16|21124.16|0
1721213100000|2024-07-17 10:45:00|21125.96|21125.96|21121.96|21121.96|21126.05|21126.05|21121.15|21121.15|0
1721213400000|2024-07-17 10:50:00|21121.83|21121.83|21122.59|21122.59|21123.12|21123.12|21120.9|21120.9|0
1721213700000|2024-07-17 10:55:00|21122.54|21122.54|21118.85|21118.85|21122.7|21122.7|21118.85|21118.85|0
1721214000000|2024-07-17 11:00:00|21118.96|21118.96|21111.45|21111.45|21118.96|21118.96|21111.39|21111.39|0
1721214300000|2024-07-17 11:05:00|21111.16|21111.16|21103.27|21103.27|21111.16|21111.16|21102.9|21102.9|0
1721214600000|2024-07-17 11:10:00|21102.97|21102.97|21094.56|21094.56|21102.97|21102.97|21094.56|21094.56|0
1721214900000|2024-07-17 11:15:00|21094.48|21094.48|21082.09|21082.09|21095.14|21095.14|21082.09|21082.09|0
1721215200000|2024-07-17 11:20:00|21081.98|21081.98|21081.23|21081.23|21082.22|21082.22|21080.45|21080.45|0
1721215500000|2024-07-17 11:25:00|21080.92|21080.92|21076.23|21076.23|21080.92|21080.92|21076.1|21076.1|0
1721215800000|2024-07-17 11:30:00|21075.99|21075.99|21070.22|21070.22|21076|21076|21069.68|21069.68|0
1721216100000|2024-07-17 11:35:00|21070.1|21070.1|21070.42|21070.42|21070.42|21070.42|21068.4|21068.4|0
1721216400000|2024-07-17 11:40:00|21070.5|21070.5|21074.66|21074.66|21074.66|21074.66|21069.12|21069.12|0
1721216700000|2024-07-17 11:45:00|21074.73|21074.73|21084.75|21084.75|21085.72|21085.72|21074.73|21074.73|0
1721217000000|2024-07-17 11:50:00|21084.59|21084.59|21084.82|21084.82|21085.1|21085.1|21083.2|21083.2|0
1721217300000|2024-07-17 11:55:00|21084.7|21084.7|21085.45|21085.45|21085.45|21085.45|21083.24|21083.24|0
1721217600000|2024-07-17 12:00:00|21085.63|21085.63|21098.44|21098.44|21099.62|21099.62|21085.37|21085.37|0
1721217900000|2024-07-17 12:05:00|21098.35|21098.35|21095.37|21095.37|21098.35|21098.35|21093.85|21093.85|0
1721218200000|2024-07-17 12:10:00|21095.16|21095.16|21098.56|21098.56|21098.97|21098.97|21094.83|21094.83|0
1721218500000|2024-07-17 12:15:00|21098.51|21098.51|21099.7|21099.7|21100.43|21100.43|21097.2|21097.2|0
1721218800000|2024-07-17 12:20:00|21099.67|21099.67|21101.37|21101.37|21102.24|21102.24|21099.67|21099.67|0
1721219100000|2024-07-17 12:25:00|21101.28|21101.28|21099.55|21099.55|21101.58|21101.58|21099.09|21099.09|0
1721219400000|2024-07-17 12:30:00|21099.24|21099.24|21099.19|21099.19|21102.26|21102.26|21098.87|21098.87|0
1721219700000|2024-07-17 12:35:00|21099.3|21099.3|21096.32|21096.32|21100.19|21100.19|21095.33|21095.33|0
1721220000000|2024-07-17 12:40:00|21096.2|21096.2|21095.29|21095.29|21096.85|21096.85|21094.12|21094.12|0
1721220300000|2024-07-17 12:45:00|21095.34|21095.34|21091.24|21091.24|21095.43|21095.43|21091.24|21091.24|0
1721220600000|2024-07-17 12:50:00|21091.13|21091.13|21089.99|21089.99|21091.13|21091.13|21089.46|21089.46|0
1721220900000|2024-07-17 12:55:00|21090.16|21090.16|21086.22|21086.22|21091.1|21091.1|21085.45|21085.45|0
1721221200000|2024-07-17 13:00:00|21086.1|21086.1|21087.12|21087.12|21087.44|21087.44|21085.27|21085.27|0
1721221500000|2024-07-17 13:05:00|21087.2|21087.2|21087.98|21087.98|21089.66|21089.66|21087.2|21087.2|0
1721221800000|2024-07-17 13:10:00|21088.14|21088.14|21089.09|21089.09|21091.07|21091.07|21087.88|21087.88|0
1721222100000|2024-07-17 13:15:00|21088.81|21088.81|21088.93|21088.93|21088.94|21088.94|21085.62|21085.62|0
1721222400000|2024-07-17 13:20:00|21089.01|21089.01|21088.64|21088.64|21089.9|21089.9|21087.82|21087.82|0
1721222700000|2024-07-17 13:25:00|21088.51|21088.51|21072.46|21072.46|21088.51|21088.51|21072.46|21072.46|0
1721223000000|2024-07-17 13:30:00|21072.91|21072.91|21075.15|21075.15|21077.46|21077.46|21072.01|21072.01|0
1721223300000|2024-07-17 13:35:00|21074.89|21074.89|21094.06|21094.06|21094.06|21094.06|21074.8|21074.8|0
1721223600000|2024-07-17 13:40:00|21094.16|21094.16|21097.09|21097.09|21097.09|21097.09|21093.96|21093.96|0
1721223900000|2024-07-17 13:45:00|21097.14|21097.14|21113.83|21113.83|21113.83|21113.83|21097.14|21097.14|0
1721224200000|2024-07-17 13:50:00|21113.79|21113.79|21127.74|21127.74|21129.34|21129.34|21113.01|21113.01|0
1721224500000|2024-07-17 13:55:00|21127.62|21127.62|21123.32|21123.32|21129.64|21129.64|21123.21|21123.21|0
1721224800000|2024-07-17 14:00:00|21123.64|21123.64|21115.33|21115.33|21123.64|21123.64|21114.93|21114.93|0
1721225100000|2024-07-17 14:05:00|21115.58|21115.58|21094.68|21094.68|21115.58|21115.58|21094.68|21094.68|0
1721225400000|2024-07-17 14:10:00|21094.9|21094.9|21094.66|21094.66|21095.04|21095.04|21086.76|21086.76|0
1721225700000|2024-07-17 14:15:00|21094.52|21094.52|21093.66|21093.66|21096.5|21096.5|21093.04|21093.04|0
1721226000000|2024-07-17 14:20:00|21093.53|21093.53|21097.38|21097.38|21097.68|21097.68|21093.39|21093.39|0
1721226300000|2024-07-17 14:25:00|21097.47|21097.47|21108.33|21108.33|21109.65|21109.65|21097.47|21097.47|0
1721226600000|2024-07-17 14:30:00|21108.21|21108.21|21114.47|21114.47|21114.84|21114.84|21107.56|21107.56|0
1721226900000|2024-07-17 14:35:00|21114.34|21114.34|21094.45|21094.45|21114.7|21114.7|21094.45|21094.45|0
1721227200000|2024-07-17 14:40:00|21094.52|21094.52|21088.43|21088.43|21094.52|21094.52|21086.87|21086.87|0
1721227500000|2024-07-17 14:45:00|21088.3|21088.3|21091.12|21091.12|21097.31|21097.31|21088.3|21088.3|0
1721227800000|2024-07-17 14:50:00|21091.19|21091.19|21095.54|21095.54|21097.64|21097.64|21090.45|21090.45|0
1721228100000|2024-07-17 14:55:00|21095.49|21095.49|21092.62|21092.62|21095.79|21095.79|21092.57|21092.57|0
1721228400000|2024-07-17 15:00:00|21092.53|21092.53|21084.93|21084.93|21092.69|21092.69|21081.91|21081.91|0
1721228700000|2024-07-17 15:05:00|21084.86|21084.86|21090.02|21090.02|21090.02|21090.02|21082.75|21082.75|0
1721229000000|2024-07-17 15:10:00|21090.15|21090.15|21092.28|21092.28|21092.94|21092.94|21089.99|21089.99|0
1721229300000|2024-07-17 15:15:00|21092.43|21092.43|21094.32|21094.32|21094.89|21094.89|21090.48|21090.48|0
1721229600000|2024-07-17 15:20:00|21094.22|21094.22|21094.4|21094.4|21096.9|21096.9|21093.4|21093.4|0
1721229900000|2024-07-17 15:25:00|21094.28|21094.28|21087.67|21087.67|21094.77|21094.77|21087.67|21087.67|0
1721286900000|2024-07-18 07:15:00|21144.89|21144.89|21151.6|21151.6|21151.69|21151.69|21143.94|21143.94|0
1721287200000|2024-07-18 07:20:00|21151.69|21151.69|21143.72|21143.72|21152.16|21152.16|21143.72|21143.72|0
1721287500000|2024-07-18 07:25:00|21143.64|21143.64|21136.94|21136.94|21143.88|21143.88|21136.94|21136.94|0
1721287800000|2024-07-18 07:30:00|21136.41|21136.41|21122.59|21122.59|21138.05|21138.05|21122.37|21122.37|0
1721288100000|2024-07-18 07:35:00|21122.47|21122.47|21117.55|21117.55|21122.6|21122.6|21115.66|21115.66|0
1721288400000|2024-07-18 07:40:00|21117.41|21117.41|21125.7|21125.7|21125.95|21125.95|21117.41|21117.41|0
1721288700000|2024-07-18 07:45:00|21125.59|21125.59|21123.03|21123.03|21125.59|21125.59|21121.03|21121.03|0
1721289000000|2024-07-18 07:50:00|21123.1|21123.1|21127.09|21127.09|21127.48|21127.48|21122.94|21122.94|0
1721289300000|2024-07-18 07:55:00|21127.19|21127.19|21144.39|21144.39|21144.84|21144.84|21125.35|21125.35|0
1721289600000|2024-07-18 08:00:00|21144.48|21144.48|21161.84|21161.84|21165.99|21165.99|21144.48|21144.48|0
1721289900000|2024-07-18 08:05:00|21161.52|21161.52|21164.08|21164.08|21166.89|21166.89|21160.82|21160.82|0
1721290200000|2024-07-18 08:10:00|21163.88|21163.88|21173.05|21173.05|21173.05|21173.05|21163.68|21163.68|0
1721290500000|2024-07-18 08:15:00|21172.92|21172.92|21172.95|21172.95|21178.65|21178.65|21171.54|21171.54|0
1721290800000|2024-07-18 08:20:00|21172.86|21172.86|21183.12|21183.12|21183.28|21183.28|21171.87|21171.87|0
1721291100000|2024-07-18 08:25:00|21183.6|21183.6|21185.16|21185.16|21185.85|21185.85|21181.43|21181.43|0
1721291400000|2024-07-18 08:30:00|21185.25|21185.25|21211.42|21211.42|21211.57|21211.57|21185.25|21185.25|0
1721291700000|2024-07-18 08:35:00|21211.36|21211.36|21226.16|21226.16|21226.16|21226.16|21211.35|21211.35|0
1721292000000|2024-07-18 08:40:00|21226.24|21226.24|21231.93|21231.93|21234.49|21234.49|21225.54|21225.54|0
1721292300000|2024-07-18 08:45:00|21231.95|21231.95|21244.02|21244.02|21244.39|21244.39|21231.74|21231.74|0
1721292600000|2024-07-18 08:50:00|21243.89|21243.89|21247.2|21247.2|21248.16|21248.16|21243.83|21243.83|0
1721292900000|2024-07-18 08:55:00|21247.07|21247.07|21253.01|21253.01|21253.77|21253.77|21246.46|21246.46|0
1721293200000|2024-07-18 09:00:00|21252.84|21252.84|21252.56|21252.56|21257.86|21257.86|21252.42|21252.42|0
1721293500000|2024-07-18 09:05:00|21252.47|21252.47|21253.24|21253.24|21255.16|21255.16|21251.48|21251.48|0
1721293800000|2024-07-18 09:10:00|21253.31|21253.31|21255.57|21255.57|21255.64|21255.64|21253.31|21253.31|0
1721294100000|2024-07-18 09:15:00|21255.91|21255.91|21257.61|21257.61|21259.16|21259.16|21255.91|21255.91|0
1721294400000|2024-07-18 09:20:00|21257.53|21257.53|21257.03|21257.03|21258.41|21258.41|21256.32|21256.32|0
1721294700000|2024-07-18 09:25:00|21257.15|21257.15|21257.49|21257.49|21258.95|21258.95|21256.61|21256.61|0
1721295000000|2024-07-18 09:30:00|21257.55|21257.55|21253.38|21253.38|21257.97|21257.97|21252.78|21252.78|0
1721295300000|2024-07-18 09:35:00|21253.29|21253.29|21245.49|21245.49|21253.45|21253.45|21245.49|21245.49|0
1721295600000|2024-07-18 09:40:00|21245.35|21245.35|21256.5|21256.5|21257.35|21257.35|21243.64|21243.64|0
1721295900000|2024-07-18 09:45:00|21256.58|21256.58|21262.71|21262.71|21263.47|21263.47|21254.44|21254.44|0
1721296200000|2024-07-18 09:50:00|21262.97|21262.97|21268.09|21268.09|21268.09|21268.09|21262.61|21262.61|0
1721296500000|2024-07-18 09:55:00|21268.14|21268.14|21260.19|21260.19|21268.26|21268.26|21259.35|21259.35|0
1721296800000|2024-07-18 10:00:00|21260.42|21260.42|21249.37|21249.37|21260.46|21260.46|21249.22|21249.22|0
1721297100000|2024-07-18 10:05:00|21249.24|21249.24|21244.36|21244.36|21249.24|21249.24|21243.39|21243.39|0
1721297400000|2024-07-18 10:10:00|21244.15|21244.15|21243.53|21243.53|21245.91|21245.91|21243.53|21243.53|0
1721297700000|2024-07-18 10:15:00|21243.71|21243.71|21239.36|21239.36|21244.57|21244.57|21239.3|21239.3|0
1721298000000|2024-07-18 10:20:00|21239.32|21239.32|21236.53|21236.53|21239.32|21239.32|21233.63|21233.63|0
1721298300000|2024-07-18 10:25:00|21236.41|21236.41|21234.32|21234.32|21237.14|21237.14|21234.16|21234.16|0
1721298600000|2024-07-18 10:30:00|21234.26|21234.26|21232|21232|21234.52|21234.52|21230.43|21230.43|0
1721298900000|2024-07-18 10:35:00|21232.06|21232.06|21235.45|21235.45|21235.45|21235.45|21231.9|21231.9|0
1721299200000|2024-07-18 10:40:00|21235.16|21235.16|21235.46|21235.46|21235.89|21235.89|21234.25|21234.25|0
1721299500000|2024-07-18 10:45:00|21235.78|21235.78|21265.26|21265.26|21265.26|21265.26|21235.69|21235.69|0
1721299800000|2024-07-18 10:50:00|21265.28|21265.28|21266.03|21266.03|21268.82|21268.82|21263.68|21263.68|0
1721300100000|2024-07-18 10:55:00|21266.16|21266.16|21268.06|21268.06|21268.15|21268.15|21265.18|21265.18|0
1721300400000|2024-07-18 11:00:00|21268|21268|21265.38|21265.38|21268.64|21268.64|21265.28|21265.28|0
1721300700000|2024-07-18 11:05:00|21265.32|21265.32|21264.71|21264.71|21266.09|21266.09|21264.42|21264.42|0
1721301000000|2024-07-18 11:10:00|21264.75|21264.75|21263.66|21263.66|21265.23|21265.23|21262.49|21262.49|0
1721301300000|2024-07-18 11:15:00|21263.75|21263.75|21261.67|21261.67|21264.89|21264.89|21261.35|21261.35|0
1721301600000|2024-07-18 11:20:00|21261.54|21261.54|21258.69|21258.69|21261.6|21261.6|21257.62|21257.62|0
1721301900000|2024-07-18 11:25:00|21258.51|21258.51|21265.82|21265.82|21266.43|21266.43|21257.7|21257.7|0
1721302200000|2024-07-18 11:30:00|21265.99|21265.99|21265.94|21265.94|21266.47|21266.47|21264.94|21264.94|0
1721302500000|2024-07-18 11:35:00|21266|21266|21267.03|21267.03|21267.03|21267.03|21264.74|21264.74|0
1721302800000|2024-07-18 11:40:00|21267.06|21267.06|21270.28|21270.28|21270.94|21270.94|21266.95|21266.95|0
1721303100000|2024-07-18 11:45:00|21269.86|21269.86|21271.29|21271.29|21272.44|21272.44|21269.28|21269.28|0
1721303400000|2024-07-18 11:50:00|21271.18|21271.18|21268.95|21268.95|21271.8|21271.8|21268.95|21268.95|0
1721303700000|2024-07-18 11:55:00|21268.83|21268.83|21268.98|21268.98|21271.79|21271.79|21268.83|21268.83|0
1721304000000|2024-07-18 12:00:00|21268.86|21268.86|21264.41|21264.41|21269.05|21269.05|21264.41|21264.41|0
1721304300000|2024-07-18 12:05:00|21264.81|21264.81|21262.68|21262.68|21264.81|21264.81|21260.33|21260.33|0
1721304600000|2024-07-18 12:10:00|21262.62|21262.62|21288.92|21288.92|21291.15|21291.15|21261.58|21261.58|0
1721304900000|2024-07-18 12:15:00|21289.01|21289.01|21301.4|21301.4|21301.48|21301.48|21288.13|21288.13|0
1721305200000|2024-07-18 12:20:00|21301.55|21301.55|21304.02|21304.02|21304.14|21304.14|21300.08|21300.08|0
1721305500000|2024-07-18 12:25:00|21304.26|21304.26|21305.6|21305.6|21306.21|21306.21|21304.14|21304.14|0
1721305800000|2024-07-18 12:30:00|21305.94|21305.94|21309.07|21309.07|21309.13|21309.13|21304.69|21304.69|0
1721306100000|2024-07-18 12:35:00|21309.03|21309.03|21303.05|21303.05|21309.35|21309.35|21302.03|21302.03|0
1721306400000|2024-07-18 12:40:00|21303.19|21303.19|21306.53|21306.53|21306.7|21306.7|21303.19|21303.19|0
1721306700000|2024-07-18 12:45:00|21306.62|21306.62|21316.86|21316.86|21316.86|21316.86|21306.36|21306.36|0
1721307000000|2024-07-18 12:50:00|21316.74|21316.74|21319.19|21319.19|21319.31|21319.31|21316.74|21316.74|0
1721307300000|2024-07-18 12:55:00|21319.33|21319.33|21320.15|21320.15|21321.21|21321.21|21319.21|21319.21|0
1721307600000|2024-07-18 13:00:00|21320.11|21320.11|21320.44|21320.44|21321.97|21321.97|21319.95|21319.95|0
1721307900000|2024-07-18 13:05:00|21320.35|21320.35|21323.32|21323.32|21324.46|21324.46|21319.9|21319.9|0
1721308200000|2024-07-18 13:10:00|21323.45|21323.45|21325.27|21325.27|21325.68|21325.68|21321.42|21321.42|0
1721308500000|2024-07-18 13:15:00|21325.34|21325.34|21327.44|21327.44|21327.72|21327.72|21324.65|21324.65|0
1721308800000|2024-07-18 13:20:00|21327.4|21327.4|21332.76|21332.76|21332.76|21332.76|21326.43|21326.43|0
1721309100000|2024-07-18 13:25:00|21332.84|21332.84|21339.56|21339.56|21340.56|21340.56|21332.76|21332.76|0
1721309400000|2024-07-18 13:30:00|21339.48|21339.48|21331.49|21331.49|21341.84|21341.84|21331.49|21331.49|0
1721309700000|2024-07-18 13:35:00|21331.34|21331.34|21327.96|21327.96|21331.34|21331.34|21322.25|21322.25|0
1721310000000|2024-07-18 13:40:00|21327.81|21327.81|21330.13|21330.13|21333.47|21333.47|21327.24|21327.24|0
1721310300000|2024-07-18 13:45:00|21330.03|21330.03|21325.8|21325.8|21334.36|21334.36|21325.8|21325.8|0
1721310600000|2024-07-18 13:50:00|21325.37|21325.37|21326.9|21326.9|21329.42|21329.42|21320.63|21320.63|0
1721310900000|2024-07-18 13:55:00|21326.77|21326.77|21328.12|21328.12|21329.67|21329.67|21326.2|21326.2|0
1721311200000|2024-07-18 14:00:00|21328.23|21328.23|21320.09|21320.09|21328.23|21328.23|21318.95|21318.95|0
1721311500000|2024-07-18 14:05:00|21320.14|21320.14|21320.35|21320.35|21322.86|21322.86|21318.75|21318.75|0
1721311800000|2024-07-18 14:10:00|21320.2|21320.2|21323.73|21323.73|21323.73|21323.73|21317.18|21317.18|0
1721312100000|2024-07-18 14:15:00|21323.68|21323.68|21323.79|21323.79|21328.5|21328.5|21323.18|21323.18|0
1721312400000|2024-07-18 14:20:00|21323.82|21323.82|21318.77|21318.77|21323.82|21323.82|21316.99|21316.99|0
1721312700000|2024-07-18 14:25:00|21318.7|21318.7|21313.8|21313.8|21319.94|21319.94|21313.2|21313.2|0
1721313000000|2024-07-18 14:30:00|21313.68|21313.68|21297.79|21297.79|21313.74|21313.74|21297.76|21297.76|0
1721313300000|2024-07-18 14:35:00|21297.55|21297.55|21285.52|21285.52|21297.58|21297.58|21285.27|21285.27|0
1721313600000|2024-07-18 14:40:00|21285.5|21285.5|21258.41|21258.41|21285.5|21285.5|21257.7|21257.7|0
1721313900000|2024-07-18 14:45:00|21258.28|21258.28|21251.41|21251.41|21258.28|21258.28|21246.47|21246.47|0
1721314200000|2024-07-18 14:50:00|21251.46|21251.46|21262.71|21262.71|21262.71|21262.71|21251.13|21251.13|0
1721314500000|2024-07-18 14:55:00|21262.96|21262.96|21274.93|21274.93|21275.48|21275.48|21262.6|21262.6|0
1721314800000|2024-07-18 15:00:00|21274.98|21274.98|21273.38|21273.38|21277.24|21277.24|21272.36|21272.36|0
1721315100000|2024-07-18 15:05:00|21273.43|21273.43|21265.2|21265.2|21276.12|21276.12|21265.2|21265.2|0
1721315400000|2024-07-18 15:10:00|21265.36|21265.36|21258.09|21258.09|21265.61|21265.61|21257.59|21257.59|0
1721315700000|2024-07-18 15:15:00|21258.01|21258.01|21244.38|21244.38|21259.15|21259.15|21244.37|21244.37|0
1721316000000|2024-07-18 15:20:00|21244.29|21244.29|21226.62|21226.62|21244.29|21244.29|21226.54|21226.54|0
1721316300000|2024-07-18 15:25:00|21226.38|21226.38|21223.59|21223.59|21228.92|21228.92|21223.17|21223.17|0
1721373600000|2024-07-19 07:20:00|21096.18|21096.18|21100.39|21100.39|21100.59|21100.59|21094.99|21094.99|0
1721373900000|2024-07-19 07:25:00|21100.53|21100.53|21101.08|21101.08|21103.37|21103.37|21095.82|21095.82|0
1721374200000|2024-07-19 07:30:00|21100.43|21100.43|21096.53|21096.53|21102.4|21102.4|21096.38|21096.38|0
1721374500000|2024-07-19 07:35:00|21096.3|21096.3|21083.05|21083.05|21096.3|21096.3|21082.29|21082.29|0
1721374800000|2024-07-19 07:40:00|21082.97|21082.97|21061.14|21061.14|21083|21083|21060.35|21060.35|0
1721375100000|2024-07-19 07:45:00|21061.07|21061.07|21065.69|21065.69|21068.39|21068.39|21061.07|21061.07|0
1721375400000|2024-07-19 07:50:00|21065.94|21065.94|21072.26|21072.26|21072.26|21072.26|21065.94|21065.94|0
1721375700000|2024-07-19 07:55:00|21072.21|21072.21|21072.13|21072.13|21076.54|21076.54|21071.4|21071.4|0
1721376000000|2024-07-19 08:00:00|21072.23|21072.23|21078.05|21078.05|21078.22|21078.22|21071.8|21071.8|0
1721376300000|2024-07-19 08:05:00|21078.17|21078.17|21084.62|21084.62|21086.54|21086.54|21077.48|21077.48|0
1721376600000|2024-07-19 08:10:00|21084.59|21084.59|21081.71|21081.71|21087.89|21087.89|21080.97|21080.97|0
1721376900000|2024-07-19 08:15:00|21081.61|21081.61|21076.45|21076.45|21081.63|21081.63|21075.68|21075.68|0
1721377200000|2024-07-19 08:20:00|21076.37|21076.37|21078.49|21078.49|21080.55|21080.55|21076.2|21076.2|0
1721377500000|2024-07-19 08:25:00|21078.29|21078.29|21080.22|21080.22|21080.22|21080.22|21077.45|21077.45|0
1721377800000|2024-07-19 08:30:00|21080.35|21080.35|21080.13|21080.13|21082.15|21082.15|21079.71|21079.71|0
1721378100000|2024-07-19 08:35:00|21080.25|21080.25|21084.08|21084.08|21084.08|21084.08|21079.81|21079.81|0
1721378400000|2024-07-19 08:40:00|21084.37|21084.37|21086.6|21086.6|21087.44|21087.44|21083.93|21083.93|0
1721378700000|2024-07-19 08:45:00|21086.49|21086.49|21104.06|21104.06|21104.98|21104.98|21085.9|21085.9|0
1721379000000|2024-07-19 08:50:00|21104.48|21104.48|21108.35|21108.35|21110.31|21110.31|21104.31|21104.31|0
1721379300000|2024-07-19 08:55:00|21108.17|21108.17|21115.19|21115.19|21115.57|21115.57|21107.03|21107.03|0
1721379600000|2024-07-19 09:00:00|21115.13|21115.13|21110.99|21110.99|21115.24|21115.24|21107.32|21107.32|0
1721379900000|2024-07-19 09:05:00|21110.66|21110.66|21107.18|21107.18|21110.66|21110.66|21105.78|21105.78|0
1721380200000|2024-07-19 09:10:00|21107.12|21107.12|21110.46|21110.46|21111.13|21111.13|21107.12|21107.12|0
1721380500000|2024-07-19 09:15:00|21110.58|21110.58|21114.32|21114.32|21117.6|21117.6|21109.89|21109.89|0
1721380800000|2024-07-19 09:20:00|21114.13|21114.13|21096.88|21096.88|21114.17|21114.17|21096.55|21096.55|0
1721381100000|2024-07-19 09:25:00|21096.92|21096.92|21091.33|21091.33|21096.93|21096.93|21091.04|21091.04|0
1721381400000|2024-07-19 09:30:00|21091.49|21091.49|21095.24|21095.24|21097.06|21097.06|21091.49|21091.49|0
1721381700000|2024-07-19 09:35:00|21095.19|21095.19|21070.78|21070.78|21095.19|21095.19|21070.76|21070.76|0
1721382000000|2024-07-19 09:40:00|21070.41|21070.41|21072.3|21072.3|21073.73|21073.73|21067.28|21067.28|0
1721382300000|2024-07-19 09:45:00|21072.51|21072.51|21076.85|21076.85|21079.73|21079.73|21071.32|21071.32|0
1721382600000|2024-07-19 09:50:00|21085.28|21085.28|21091.2|21091.2|21094.95|21094.95|21078.96|21078.96|0
1721382900000|2024-07-19 09:55:00|21092.69|21092.69|21094.02|21094.02|21094.67|21094.67|21087.57|21087.57|0
1721383200000|2024-07-19 10:00:00|21088.49|21088.49|21097.13|21097.13|21097.13|21097.13|21086.53|21086.53|0
1721383500000|2024-07-19 10:05:00|21096.99|21096.99|21098.73|21098.73|21102.83|21102.83|21096.96|21096.96|0
1721383800000|2024-07-19 10:10:00|21098.34|21098.34|21096.68|21096.68|21098.56|21098.56|21096.68|21096.68|0
1721384100000|2024-07-19 10:15:00|21096.74|21096.74|21098.43|21098.43|21098.43|21098.43|21095.02|21095.02|0
1721384400000|2024-07-19 10:20:00|21098.31|21098.31|21098.04|21098.04|21099.1|21099.1|21096.09|21096.09|0
1721384700000|2024-07-19 10:25:00|21097.93|21097.93|21101.18|21101.18|21101.41|21101.41|21097.23|21097.23|0
1721385000000|2024-07-19 10:30:00|21101.27|21101.27|21103.19|21103.19|21103.22|21103.22|21100.97|21100.97|0
1721385300000|2024-07-19 10:35:00|21103.09|21103.09|21104.08|21104.08|21105.9|21105.9|21101.53|21101.53|0
1721385600000|2024-07-19 10:40:00|21104.05|21104.05|21104.82|21104.82|21105.66|21105.66|21102.17|21102.17|0
1721385900000|2024-07-19 10:45:00|21104.48|21104.48|21098.34|21098.34|21104.48|21104.48|21097.98|21097.98|0
1721386200000|2024-07-19 10:50:00|21098.24|21098.24|21096.3|21096.3|21098.49|21098.49|21095.22|21095.22|0
1721400600000|2024-07-19 14:50:00|21062.43|21062.43|21063.64|21063.64|21063.64|21063.64|21062.43|21062.43|0
1721400900000|2024-07-19 14:55:00|21063.73|21063.73|21065.84|21065.84|21065.84|21065.84|21062.11|21062.11|0
1721401200000|2024-07-19 15:00:00|21065.8|21065.8|21072.51|21072.51|21073.72|21073.72|21065.8|21065.8|0
1721401500000|2024-07-19 15:05:00|21072.48|21072.48|21066.43|21066.43|21072.48|21072.48|21065.99|21065.99|0
1721401800000|2024-07-19 15:10:00|21066.4|21066.4|21058.72|21058.72|21066.58|21066.58|21057.96|21057.96|0
1721402100000|2024-07-19 15:15:00|21058.66|21058.66|21058.8|21058.8|21060.58|21060.58|21057.03|21057.03|0
1721402400000|2024-07-19 15:20:00|21058.68|21058.68|21058.53|21058.53|21061.97|21061.97|21057.11|21057.11|0
1721402700000|2024-07-19 15:25:00|21058.45|21058.45|21047.9|21047.9|21058.89|21058.89|21047.72|21047.72|0
1721632500000|2024-07-22 07:15:00|21137.39|21137.39|21132.81|21132.81|21137.46|21137.46|21131.43|21131.43|0
1721632800000|2024-07-22 07:20:00|21132.52|21132.52|21128.38|21128.38|21132.52|21132.52|21124|21124|0
1721633100000|2024-07-22 07:25:00|21128.67|21128.67|21130.22|21130.22|21137.03|21137.03|21128.48|21128.48|0
1721633400000|2024-07-22 07:30:00|21130.2|21130.2|21122.95|21122.95|21130.37|21130.37|21122.85|21122.85|0
1721633700000|2024-07-22 07:35:00|21123.08|21123.08|21115.39|21115.39|21123.33|21123.33|21113.01|21113.01|0
1721634000000|2024-07-22 07:40:00|21115.59|21115.59|21116.38|21116.38|21118.43|21118.43|21115.59|21115.59|0
1721634300000|2024-07-22 07:45:00|21116.5|21116.5|21114.8|21114.8|21117.02|21117.02|21114.8|21114.8|0
1721634600000|2024-07-22 07:50:00|21114.67|21114.67|21117.01|21117.01|21117.5|21117.5|21114.67|21114.67|0
1721634900000|2024-07-22 07:55:00|21116.95|21116.95|21122.7|21122.7|21122.7|21122.7|21116.75|21116.75|0
1721635200000|2024-07-22 08:00:00|21122.58|21122.58|21128.09|21128.09|21130.05|21130.05|21122.33|21122.33|0
1721635500000|2024-07-22 08:05:00|21128.21|21128.21|21133.89|21133.89|21134.99|21134.99|21127.67|21127.67|0
1721635800000|2024-07-22 08:10:00|21133.95|21133.95|21136.53|21136.53|21136.67|21136.67|21133.75|21133.75|0
1721636100000|2024-07-22 08:15:00|21136.58|21136.58|21134.5|21134.5|21137.57|21137.57|21133.69|21133.69|0
1721636400000|2024-07-22 08:20:00|21134.56|21134.56|21138.62|21138.62|21139.09|21139.09|21134.26|21134.26|0
1721636700000|2024-07-22 08:25:00|21138.72|21138.72|21140.06|21140.06|21140.06|21140.06|21137.09|21137.09|0
1721637000000|2024-07-22 08:30:00|21140.01|21140.01|21144.36|21144.36|21144.36|21144.36|21139.39|21139.39|0
1721637300000|2024-07-22 08:35:00|21144.53|21144.53|21147.98|21147.98|21147.98|21147.98|21142.6|21142.6|0
1721637600000|2024-07-22 08:40:00|21148.16|21148.16|21157.56|21157.56|21157.62|21157.62|21147.77|21147.77|0
1721637900000|2024-07-22 08:45:00|21157.79|21157.79|21164.39|21164.39|21164.42|21164.42|21157.35|21157.35|0
1721638200000|2024-07-22 08:50:00|21164.5|21164.5|21162.97|21162.97|21166.29|21166.29|21162.44|21162.44|0
1721638500000|2024-07-22 08:55:00|21163.02|21163.02|21162.71|21162.71|21164.35|21164.35|21162.55|21162.55|0
1721638800000|2024-07-22 09:00:00|21162.63|21162.63|21157.14|21157.14|21162.63|21162.63|21156.45|21156.45|0
1721639100000|2024-07-22 09:05:00|21157.08|21157.08|21162.46|21162.46|21162.46|21162.46|21156.15|21156.15|0
1721639400000|2024-07-22 09:10:00|21162.36|21162.36|21160.32|21160.32|21163.15|21163.15|21160.08|21160.08|0
1721639700000|2024-07-22 09:15:00|21160.12|21160.12|21155.81|21155.81|21160.12|21160.12|21155.81|21155.81|0
1721640000000|2024-07-22 09:20:00|21156|21156|21158.77|21158.77|21159.06|21159.06|21155.93|21155.93|0
1721640300000|2024-07-22 09:25:00|21158.68|21158.68|21159.67|21159.67|21159.67|21159.67|21157.74|21157.74|0
1721640600000|2024-07-22 09:30:00|21159.76|21159.76|21166.48|21166.48|21166.48|21166.48|21158.59|21158.59|0
1721640900000|2024-07-22 09:35:00|21166.58|21166.58|21166.62|21166.62|21168.72|21168.72|21166.18|21166.18|0
1721641200000|2024-07-22 09:40:00|21166.52|21166.52|21162.64|21162.64|21166.52|21166.52|21162.22|21162.22|0
1721641500000|2024-07-22 09:45:00|21162.89|21162.89|21165.66|21165.66|21165.85|21165.85|21162.31|21162.31|0
1721641800000|2024-07-22 09:50:00|21165.75|21165.75|21165.78|21165.78|21165.78|21165.78|21163.7|21163.7|0
1721642100000|2024-07-22 09:55:00|21165.71|21165.71|21166.42|21166.42|21167.11|21167.11|21165.54|21165.54|0
1721642400000|2024-07-22 10:00:00|21166.36|21166.36|21175.95|21175.95|21176.68|21176.68|21165.61|21165.61|0
1721642700000|2024-07-22 10:05:00|21175.83|21175.83|21177.59|21177.59|21178.97|21178.97|21174.47|21174.47|0
1721643000000|2024-07-22 10:10:00|21177.5|21177.5|21168.54|21168.54|21178.55|21178.55|21168.35|21168.35|0
1721643300000|2024-07-22 10:15:00|21168.34|21168.34|21171.11|21171.11|21171.64|21171.64|21167.92|21167.92|0
1721643600000|2024-07-22 10:20:00|21170.99|21170.99|21168.36|21168.36|21171.59|21171.59|21168.17|21168.17|0
1721643900000|2024-07-22 10:25:00|21168.06|21168.06|21170.18|21170.18|21170.3|21170.3|21167.61|21167.61|0
1721644200000|2024-07-22 10:30:00|21170.59|21170.59|21174.04|21174.04|21174.19|21174.19|21170.59|21170.59|0
1721644500000|2024-07-22 10:35:00|21173.91|21173.91|21175.1|21175.1|21175.97|21175.97|21173.86|21173.86|0
1721644800000|2024-07-22 10:40:00|21174.96|21174.96|21174.8|21174.8|21175.75|21175.75|21174.6|21174.6|0
1721645100000|2024-07-22 10:45:00|21175.04|21175.04|21178.88|21178.88|21178.88|21178.88|21175|21175|0
1721645400000|2024-07-22 10:50:00|21178.82|21178.82|21175.41|21175.41|21179.32|21179.32|21175.15|21175.15|0
1721645700000|2024-07-22 10:55:00|21175.49|21175.49|21175.29|21175.29|21176.83|21176.83|21175.17|21175.17|0
1721646000000|2024-07-22 11:00:00|21175.44|21175.44|21175.16|21175.16|21176.31|21176.31|21174.98|21174.98|0
1721646300000|2024-07-22 11:05:00|21175.2|21175.2|21174.14|21174.14|21175.6|21175.6|21173.58|21173.58|0
1721646600000|2024-07-22 11:10:00|21174.02|21174.02|21176.66|21176.66|21176.8|21176.8|21173.63|21173.63|0
1721646900000|2024-07-22 11:15:00|21176.86|21176.86|21181.27|21181.27|21181.86|21181.86|21176.59|21176.59|0
1721647200000|2024-07-22 11:20:00|21181.35|21181.35|21183.14|21183.14|21183.78|21183.78|21181.35|21181.35|0
1721647500000|2024-07-22 11:25:00|21183.33|21183.33|21178.39|21178.39|21183.46|21183.46|21177.8|21177.8|0
1721647800000|2024-07-22 11:30:00|21178.52|21178.52|21179.92|21179.92|21180.43|21180.43|21177.83|21177.83|0
1721648100000|2024-07-22 11:35:00|21179.71|21179.71|21179.65|21179.65|21180.36|21180.36|21178.67|21178.67|0
1721648400000|2024-07-22 11:40:00|21179.56|21179.56|21185.29|21185.29|21185.29|21185.29|21179.56|21179.56|0
1721648700000|2024-07-22 11:45:00|21185.26|21185.26|21194|21194|21194.9|21194.9|21185.26|21185.26|0
1721649000000|2024-07-22 11:50:00|21193.92|21193.92|21191.85|21191.85|21194.23|21194.23|21191.85|21191.85|0
1721649300000|2024-07-22 11:55:00|21191.75|21191.75|21192.54|21192.54|21192.64|21192.64|21190.29|21190.29|0
1721649600000|2024-07-22 12:00:00|21192.38|21192.38|21196.36|21196.36|21196.36|21196.36|21192.17|21192.17|0
1721649900000|2024-07-22 12:05:00|21196.27|21196.27|21193.82|21193.82|21196.42|21196.42|21193.82|21193.82|0
1721650200000|2024-07-22 12:10:00|21193.76|21193.76|21197.92|21197.92|21198.14|21198.14|21193.33|21193.33|0
1721650500000|2024-07-22 12:15:00|21198|21198|21194.98|21194.98|21198.87|21198.87|21194.83|21194.83|0
1721650800000|2024-07-22 12:20:00|21195.08|21195.08|21198.83|21198.83|21198.86|21198.86|21194.84|21194.84|0
1721651100000|2024-07-22 12:25:00|21198.72|21198.72|21204.82|21204.82|21205.04|21205.04|21198.52|21198.52|0
1721651400000|2024-07-22 12:30:00|21204.88|21204.88|21221.56|21221.56|21227.94|21227.94|21204.7|21204.7|0
1721651700000|2024-07-22 12:35:00|21221.72|21221.72|21220.65|21220.65|21222.21|21222.21|21220.15|21220.15|0
1721652000000|2024-07-22 12:40:00|21220.74|21220.74|21217.49|21217.49|21220.74|21220.74|21216.96|21216.96|0
1721652300000|2024-07-22 12:45:00|21217.4|21217.4|21217.91|21217.91|21220.04|21220.04|21216.62|21216.62|0
1721652600000|2024-07-22 12:50:00|21217.96|21217.96|21220.57|21220.57|21221.02|21221.02|21217.96|21217.96|0
1721652900000|2024-07-22 12:55:00|21220.5|21220.5|21221.64|21221.64|21222.89|21222.89|21220.43|21220.43|0
1721653200000|2024-07-22 13:00:00|21221.6|21221.6|21225.45|21225.45|21225.95|21225.95|21221.16|21221.16|0
1721653500000|2024-07-22 13:05:00|21225.38|21225.38|21228.82|21228.82|21229.32|21229.32|21224.58|21224.58|0
1721653800000|2024-07-22 13:10:00|21228.79|21228.79|21228.08|21228.08|21229.39|21229.39|21226.57|21226.57|0
1721654100000|2024-07-22 13:15:00|21228.11|21228.11|21223.19|21223.19|21228.47|21228.47|21222.81|21222.81|0
1721654400000|2024-07-22 13:20:00|21223.12|21223.12|21214.58|21214.58|21223.12|21223.12|21214.35|21214.35|0
1721654700000|2024-07-22 13:25:00|21214.42|21214.42|21197.58|21197.58|21214.42|21214.42|21197.55|21197.55|0
1721655000000|2024-07-22 13:30:00|21197.44|21197.44|21192.9|21192.9|21198.1|21198.1|21192.62|21192.62|0
1721655300000|2024-07-22 13:35:00|21193.02|21193.02|21198.24|21198.24|21198.98|21198.98|21192.95|21192.95|0
1721655600000|2024-07-22 13:40:00|21198.32|21198.32|21191.22|21191.22|21200.89|21200.89|21191.05|21191.05|0
1721655900000|2024-07-22 13:45:00|21191.08|21191.08|21182.34|21182.34|21191.08|21191.08|21180.62|21180.62|0
1721656200000|2024-07-22 13:50:00|21182.49|21182.49|21182|21182|21185.66|21185.66|21181.51|21181.51|0
1721656500000|2024-07-22 13:55:00|21182.16|21182.16|21150.22|21150.22|21182.16|21182.16|21150.22|21150.22|0
1721656800000|2024-07-22 14:00:00|21150.12|21150.12|21142.84|21142.84|21150.12|21150.12|21139.25|21139.25|0
1721657100000|2024-07-22 14:05:00|21142.72|21142.72|21141.94|21141.94|21145.71|21145.71|21141.82|21141.82|0
1721657400000|2024-07-22 14:10:00|21141.81|21141.81|21152.47|21152.47|21153.9|21153.9|21140.79|21140.79|0
1721657700000|2024-07-22 14:15:00|21152.53|21152.53|21146.87|21146.87|21154.37|21154.37|21146.38|21146.38|0
1721658000000|2024-07-22 14:20:00|21146.84|21146.84|21148.76|21148.76|21148.84|21148.84|21146.69|21146.69|0
1721658300000|2024-07-22 14:25:00|21148.73|21148.73|21147.92|21147.92|21150.87|21150.87|21147.92|21147.92|0
1721658600000|2024-07-22 14:30:00|21148.01|21148.01|21147.86|21147.86|21148.9|21148.9|21146.61|21146.61|0
1721658900000|2024-07-22 14:35:00|21147.74|21147.74|21157.49|21157.49|21157.63|21157.63|21147.52|21147.52|0
1721659200000|2024-07-22 14:40:00|21157.52|21157.52|21160.56|21160.56|21162.24|21162.24|21157.47|21157.47|0
1721659500000|2024-07-22 14:45:00|21160.73|21160.73|21158.12|21158.12|21160.86|21160.86|21158.04|21158.04|0
1721659800000|2024-07-22 14:50:00|21158.07|21158.07|21154.56|21154.56|21158.52|21158.52|21154.43|21154.43|0
1721660100000|2024-07-22 14:55:00|21154.82|21154.82|21162.09|21162.09|21162.13|21162.13|21154.82|21154.82|0
1721660400000|2024-07-22 15:00:00|21162.19|21162.19|21176.96|21176.96|21178.32|21178.32|21161.61|21161.61|0
1721660700000|2024-07-22 15:05:00|21177.08|21177.08|21171.34|21171.34|21178.03|21178.03|21171.34|21171.34|0
1721661000000|2024-07-22 15:10:00|21171.03|21171.03|21172.72|21172.72|21172.72|21172.72|21169.67|21169.67|0
1721661300000|2024-07-22 15:15:00|21172.63|21172.63|21165.92|21165.92|21173.14|21173.14|21163.18|21163.18|0
1721661600000|2024-07-22 15:20:00|21165.75|21165.75|21162.72|21162.72|21168.57|21168.57|21162.45|21162.45|0
1721661900000|2024-07-22 15:25:00|21162.69|21162.69|21153.01|21153.01|21163.58|21163.58|21153.01|21153.01|0
1721718900000|2024-07-23 07:15:00|21157.51|21157.51|21149.18|21149.18|21157.51|21157.51|21147.49|21147.49|0
1721719200000|2024-07-23 07:20:00|21149.09|21149.09|21123.77|21123.77|21149.09|21149.09|21120.46|21120.46|0
1721719500000|2024-07-23 07:25:00|21123.9|21123.9|21116.01|21116.01|21124.14|21124.14|21115.58|21115.58|0
1721719800000|2024-07-23 07:30:00|21115.98|21115.98|21112.9|21112.9|21115.98|21115.98|21111.39|21111.39|0
1721720100000|2024-07-23 07:35:00|21113|21113|21114.03|21114.03|21117.17|21117.17|21112.69|21112.69|0
1721720400000|2024-07-23 07:40:00|21114.32|21114.32|21098.16|21098.16|21114.86|21114.86|21093.65|21093.65|0
1721720700000|2024-07-23 07:45:00|21098.24|21098.24|21092.85|21092.85|21098.41|21098.41|21090.36|21090.36|0
1721721000000|2024-07-23 07:50:00|21092.57|21092.57|21083.99|21083.99|21092.57|21092.57|21083.99|21083.99|0
1721721300000|2024-07-23 07:55:00|21083.75|21083.75|21073.73|21073.73|21083.75|21083.75|21073.73|21073.73|0
1721721600000|2024-07-23 08:00:00|21073.96|21073.96|21072.6|21072.6|21075.35|21075.35|21072.22|21072.22|0
1721721900000|2024-07-23 08:05:00|21072.25|21072.25|21065.96|21065.96|21072.25|21072.25|21065.21|21065.21|0
1721722200000|2024-07-23 08:10:00|21065.92|21065.92|21076.39|21076.39|21076.45|21076.45|21065.82|21065.82|0
1721722500000|2024-07-23 08:15:00|21076.58|21076.58|21082.83|21082.83|21082.83|21082.83|21076.58|21076.58|0
1721722800000|2024-07-23 08:20:00|21082.6|21082.6|21089.73|21089.73|21089.96|21089.96|21082.01|21082.01|0
1721723100000|2024-07-23 08:25:00|21089.5|21089.5|21091.6|21091.6|21092.44|21092.44|21089.5|21089.5|0
1721723400000|2024-07-23 08:30:00|21091.49|21091.49|21096.89|21096.89|21097.79|21097.79|21091.05|21091.05|0
1721723700000|2024-07-23 08:35:00|21097.05|21097.05|21102.41|21102.41|21102.66|21102.66|21097.01|21097.01|0
1721724000000|2024-07-23 08:40:00|21102.18|21102.18|21102.98|21102.98|21103.62|21103.62|21102|21102|0
1721724300000|2024-07-23 08:45:00|21102.79|21102.79|21105.97|21105.97|21108.25|21108.25|21102.71|21102.71|0
1721724600000|2024-07-23 08:50:00|21105.79|21105.79|21105.36|21105.36|21106.96|21106.96|21105.3|21105.3|0
1721724900000|2024-07-23 08:55:00|21105.12|21105.12|21096.99|21096.99|21105.12|21105.12|21096.94|21096.94|0
1721725200000|2024-07-23 09:00:00|21096.82|21096.82|21092.51|21092.51|21096.82|21096.82|21090.5|21090.5|0
1721725500000|2024-07-23 09:05:00|21092.64|21092.64|21092.43|21092.43|21093.1|21093.1|21091.36|21091.36|0
1721725800000|2024-07-23 09:10:00|21092.26|21092.26|21091.92|21091.92|21093.47|21093.47|21091.68|21091.68|0
1721726100000|2024-07-23 09:15:00|21092.39|21092.39|21092.14|21092.14|21093.2|21093.2|21092.04|21092.04|0
1721726400000|2024-07-23 09:20:00|21092.34|21092.34|21102.95|21102.95|21103.19|21103.19|21092.24|21092.24|0
1721726700000|2024-07-23 09:25:00|21102.77|21102.77|21108.9|21108.9|21108.9|21108.9|21102.49|21102.49|0
1721727000000|2024-07-23 09:30:00|21109.17|21109.17|21112.48|21112.48|21114.34|21114.34|21109.17|21109.17|0
1721727300000|2024-07-23 09:35:00|21112.36|21112.36|21109.88|21109.88|21113.2|21113.2|21109.48|21109.48|0
1721727600000|2024-07-23 09:40:00|21109.77|21109.77|21109.73|21109.73|21111.51|21111.51|21109.02|21109.02|0
1721727900000|2024-07-23 09:45:00|21109.56|21109.56|21108.45|21108.45|21110.25|21110.25|21107.86|21107.86|0
1721728200000|2024-07-23 09:50:00|21108.36|21108.36|21098.75|21098.75|21108.54|21108.54|21098.58|21098.58|0
1721728500000|2024-07-23 09:55:00|21098.7|21098.7|21095.82|21095.82|21098.81|21098.81|21095.2|21095.2|0
1721728800000|2024-07-23 10:00:00|21095.94|21095.94|21101.94|21101.94|21101.94|21101.94|21095.94|21095.94|0
1721729100000|2024-07-23 10:05:00|21102.15|21102.15|21102.57|21102.57|21103.11|21103.11|21102.15|21102.15|0
1721729400000|2024-07-23 10:10:00|21102.68|21102.68|21103.19|21103.19|21104.14|21104.14|21102.51|21102.51|0
1721729700000|2024-07-23 10:15:00|21103.28|21103.28|21108.63|21108.63|21110.05|21110.05|21103.21|21103.21|0
1721730000000|2024-07-23 10:20:00|21109.18|21109.18|21112.97|21112.97|21113.63|21113.63|21109.18|21109.18|0
1721730300000|2024-07-23 10:25:00|21113.08|21113.08|21114.59|21114.59|21114.6|21114.6|21111.49|21111.49|0
1721730600000|2024-07-23 10:30:00|21114.5|21114.5|21120.88|21120.88|21121.97|21121.97|21114.5|21114.5|0
1721730900000|2024-07-23 10:35:00|21120.91|21120.91|21121.63|21121.63|21122.63|21122.63|21120.91|21120.91|0
1721731200000|2024-07-23 10:40:00|21121.51|21121.51|21120.76|21120.76|21123.47|21123.47|21120.76|21120.76|0
1721731500000|2024-07-23 10:45:00|21120.73|21120.73|21121.79|21121.79|21121.85|21121.85|21120.36|21120.36|0
1721731800000|2024-07-23 10:50:00|21121.54|21121.54|21119.74|21119.74|21121.9|21121.9|21119.66|21119.66|0
1721732100000|2024-07-23 10:55:00|21119.87|21119.87|21112.4|21112.4|21121.93|21121.93|21112.4|21112.4|0
1721732400000|2024-07-23 11:00:00|21110.09|21110.09|21101.81|21101.81|21110.09|21110.09|21089.81|21089.81|0
1721732700000|2024-07-23 11:05:00|21101.88|21101.88|21102.77|21102.77|21103.38|21103.38|21100.7|21100.7|0
1721733000000|2024-07-23 11:10:00|21102.86|21102.86|21102.13|21102.13|21104.01|21104.01|21101.88|21101.88|0
1721733300000|2024-07-23 11:15:00|21102.28|21102.28|21105.12|21105.12|21106.93|21106.93|21102.28|21102.28|0
1721733600000|2024-07-23 11:20:00|21105.24|21105.24|21100.51|21100.51|21105.49|21105.49|21100.51|21100.51|0
1721733900000|2024-07-23 11:25:00|21100.54|21100.54|21095.36|21095.36|21100.54|21100.54|21095.36|21095.36|0
1721734200000|2024-07-23 11:30:00|21095.5|21095.5|21095.71|21095.71|21096.68|21096.68|21094.88|21094.88|0
1721734500000|2024-07-23 11:35:00|21095.85|21095.85|21091.75|21091.75|21096.47|21096.47|21091.35|21091.35|0
1721734800000|2024-07-23 11:40:00|21091.66|21091.66|21096.43|21096.43|21097.32|21097.32|21091.66|21091.66|0
1721735100000|2024-07-23 11:45:00|21096.56|21096.56|21095.02|21095.02|21097.03|21097.03|21094.77|21094.77|0
1721735400000|2024-07-23 11:50:00|21095.17|21095.17|21093.9|21093.9|21095.17|21095.17|21093.26|21093.26|0
1721735700000|2024-07-23 11:55:00|21093.99|21093.99|21090.81|21090.81|21093.99|21093.99|21090.4|21090.4|0
1721736000000|2024-07-23 12:00:00|21090.54|21090.54|21083.17|21083.17|21090.54|21090.54|21083.17|21083.17|0
1721736300000|2024-07-23 12:05:00|21083.04|21083.04|21082.45|21082.45|21084.61|21084.61|21082.15|21082.15|0
1721736600000|2024-07-23 12:10:00|21082.15|21082.15|21082.78|21082.78|21084.78|21084.78|21081.8|21081.8|0
1721736900000|2024-07-23 12:15:00|21082.75|21082.75|21079.75|21079.75|21083.05|21083.05|21079.7|21079.7|0
1721737200000|2024-07-23 12:20:00|21079.65|21079.65|21077.94|21077.94|21079.79|21079.79|21077.94|21077.94|0
1721737500000|2024-07-23 12:25:00|21077.83|21077.83|21078.25|21078.25|21078.95|21078.95|21077.28|21077.28|0
1721737800000|2024-07-23 12:30:00|21078.18|21078.18|21075.71|21075.71|21078.39|21078.39|21074.84|21074.84|0
1721738100000|2024-07-23 12:35:00|21075.9|21075.9|21077.34|21077.34|21077.48|21077.48|21075.86|21075.86|0
1721738400000|2024-07-23 12:40:00|21077.3|21077.3|21075.91|21075.91|21077.57|21077.57|21075.65|21075.65|0
1721738700000|2024-07-23 12:45:00|21075.63|21075.63|21076.06|21076.06|21076.17|21076.17|21074.82|21074.82|0
1721739000000|2024-07-23 12:50:00|21075.99|21075.99|21071.45|21071.45|21075.99|21075.99|21071.45|21071.45|0
1721739300000|2024-07-23 12:55:00|21071.36|21071.36|21068.41|21068.41|21071.9|21071.9|21068.33|21068.33|0
1721739600000|2024-07-23 13:00:00|21068.54|21068.54|21064.82|21064.82|21068.97|21068.97|21064.64|21064.64|0
1721739900000|2024-07-23 13:05:00|21064.65|21064.65|21060.54|21060.54|21064.81|21064.81|21060.54|21060.54|0
1721740200000|2024-07-23 13:10:00|21060.5|21060.5|21053.45|21053.45|21060.5|21060.5|21053.36|21053.36|0
1721740500000|2024-07-23 13:15:00|21053.53|21053.53|21044.94|21044.94|21053.69|21053.69|21043.41|21043.41|0
1721740800000|2024-07-23 13:20:00|21044.89|21044.89|21042.06|21042.06|21045.27|21045.27|21041.12|21041.12|0
1721741100000|2024-07-23 13:25:00|21042.11|21042.11|21048.37|21048.37|21048.52|21048.52|21042.11|21042.11|0
1721741400000|2024-07-23 13:30:00|21048.4|21048.4|21045.36|21045.36|21049.88|21049.88|21044.97|21044.97|0
1721741700000|2024-07-23 13:35:00|21045.31|21045.31|21044.01|21044.01|21045.4|21045.4|21039.57|21039.57|0
1721742000000|2024-07-23 13:40:00|21043.74|21043.74|21047.69|21047.69|21047.69|21047.69|21043.57|21043.57|0
1721742300000|2024-07-23 13:45:00|21047.75|21047.75|21052.76|21052.76|21053.01|21053.01|21047.48|21047.48|0
1721742600000|2024-07-23 13:50:00|21052.59|21052.59|21041.92|21041.92|21053.07|21053.07|21041.84|21041.84|0
1721742900000|2024-07-23 13:55:00|21041.84|21041.84|21044.06|21044.06|21044.29|21044.29|21040.56|21040.56|0
1721743200000|2024-07-23 14:00:00|21043.96|21043.96|21045.73|21045.73|21047.29|21047.29|21043.1|21043.1|0
1721743500000|2024-07-23 14:05:00|21045.53|21045.53|21050.3|21050.3|21050.3|21050.3|21043.55|21043.55|0
1721743800000|2024-07-23 14:10:00|21050.41|21050.41|21047.63|21047.63|21050.9|21050.9|21045.18|21045.18|0
1721744100000|2024-07-23 14:15:00|21047.58|21047.58|21054.65|21054.65|21054.79|21054.79|21047.46|21047.46|0
1721744400000|2024-07-23 14:20:00|21054.72|21054.72|21065.28|21065.28|21065.38|21065.38|21054.72|21054.72|0
1721744700000|2024-07-23 14:25:00|21065.21|21065.21|21071.32|21071.32|21072.52|21072.52|21064.34|21064.34|0
1721745000000|2024-07-23 14:30:00|21071.24|21071.24|21082.52|21082.52|21082.67|21082.67|21070.7|21070.7|0
1721745300000|2024-07-23 14:35:00|21082.41|21082.41|21080.21|21080.21|21084.92|21084.92|21079.96|21079.96|0
1721745600000|2024-07-23 14:40:00|21080.29|21080.29|21070.58|21070.58|21080.29|21080.29|21067.44|21067.44|0
1721745900000|2024-07-23 14:45:00|21070.68|21070.68|21064.05|21064.05|21071.4|21071.4|21062.78|21062.78|0
1721746200000|2024-07-23 14:50:00|21064.1|21064.1|21058.44|21058.44|21065.75|21065.75|21058.33|21058.33|0
1721746500000|2024-07-23 14:55:00|21058.38|21058.38|21058.19|21058.19|21059.56|21059.56|21057.31|21057.31|0
1721746800000|2024-07-23 15:00:00|21058.37|21058.37|21058.05|21058.05|21063.71|21063.71|21057.71|21057.71|0
1721747100000|2024-07-23 15:05:00|21058|21058|21058.32|21058.32|21059.21|21059.21|21056.27|21056.27|0
1721747400000|2024-07-23 15:10:00|21058.17|21058.17|21066.71|21066.71|21066.71|21066.71|21055.93|21055.93|0
1721747700000|2024-07-23 15:15:00|21066.92|21066.92|21080.49|21080.49|21080.88|21080.88|21066.4|21066.4|0
1721748000000|2024-07-23 15:20:00|21080.57|21080.57|21080.12|21080.12|21083.19|21083.19|21079.68|21079.68|0
1721748300000|2024-07-23 15:25:00|21080.2|21080.2|21079.04|21079.04|21081.08|21081.08|21075.17|21075.17|0
1721805300000|2024-07-24 07:15:00|21075.73|21075.73|21076.33|21076.33|21080.65|21080.65|21073.07|21073.07|0
1721805600000|2024-07-24 07:20:00|21075.01|21075.01|21080.89|21080.89|21083.96|21083.96|21074.83|21074.83|0
1721805900000|2024-07-24 07:25:00|21080.69|21080.69|21084.47|21084.47|21085.79|21085.79|21079.59|21079.59|0
1721806200000|2024-07-24 07:30:00|21084.43|21084.43|21074.37|21074.37|21088.1|21088.1|21074.37|21074.37|0
1721806500000|2024-07-24 07:35:00|21074.45|21074.45|21066.22|21066.22|21074.45|21074.45|21066.22|21066.22|0
1721806800000|2024-07-24 07:40:00|21065.61|21065.61|21050.93|21050.93|21065.61|21065.61|21050.05|21050.05|0
1721807100000|2024-07-24 07:45:00|21050.66|21050.66|21041.99|21041.99|21050.73|21050.73|21041.84|21041.84|0
1721807400000|2024-07-24 07:50:00|21041.91|21041.91|21040.63|21040.63|21042.61|21042.61|21040.46|21040.46|0
1721807700000|2024-07-24 07:55:00|21040.54|21040.54|21042.78|21042.78|21043.9|21043.9|21037.23|21037.23|0
1721808000000|2024-07-24 08:00:00|21042.87|21042.87|21037.37|21037.37|21043.97|21043.97|21037.37|21037.37|0
1721808300000|2024-07-24 08:05:00|21037.26|21037.26|21033.45|21033.45|21038.36|21038.36|21033.45|21033.45|0
1721808600000|2024-07-24 08:10:00|21033.58|21033.58|21029.27|21029.27|21033.58|21033.58|21028.28|21028.28|0
1721808900000|2024-07-24 08:15:00|21028.95|21028.95|21017.92|21017.92|21030.16|21030.16|21017.92|21017.92|0
1721809200000|2024-07-24 08:20:00|21017.94|21017.94|21013.77|21013.77|21017.94|21017.94|21013.44|21013.44|0
1721809500000|2024-07-24 08:25:00|21013.38|21013.38|21013.43|21013.43|21015.24|21015.24|21012.53|21012.53|0
1721809800000|2024-07-24 08:30:00|21012.99|21012.99|21010.01|21010.01|21012.99|21012.99|21010.01|21010.01|0
1721810100000|2024-07-24 08:35:00|21009.9|21009.9|21011.52|21011.52|21011.77|21011.77|21006.11|21006.11|0
1721810400000|2024-07-24 08:40:00|21011.5|21011.5|21013.18|21013.18|21013.33|21013.33|21010.89|21010.89|0
1721810700000|2024-07-24 08:45:00|21013.21|21013.21|21005.65|21005.65|21014.46|21014.46|21005.65|21005.65|0
1721811000000|2024-07-24 08:50:00|21005.56|21005.56|21013.3|21013.3|21013.62|21013.62|21005.33|21005.33|0
1721811300000|2024-07-24 08:55:00|21013.23|21013.23|21018.69|21018.69|21018.75|21018.75|21012.87|21012.87|0
1721811600000|2024-07-24 09:00:00|21018.62|21018.62|21019.97|21019.97|21020.44|21020.44|21017.19|21017.19|0
1721811900000|2024-07-24 09:05:00|21019.88|21019.88|21022.4|21022.4|21023.14|21023.14|21019.03|21019.03|0
1721812200000|2024-07-24 09:10:00|21022.61|21022.61|21022.38|21022.38|21023.13|21023.13|21020.13|21020.13|0
1721812500000|2024-07-24 09:15:00|21022.32|21022.32|21020.79|21020.79|21023.05|21023.05|21019.4|21019.4|0
1721812800000|2024-07-24 09:20:00|21020.54|21020.54|21021.45|21021.45|21021.72|21021.72|21020.11|21020.11|0
1721813100000|2024-07-24 09:25:00|21021.63|21021.63|21020.34|21020.34|21022.73|21022.73|21020.2|21020.2|0
1721813400000|2024-07-24 09:30:00|21020.4|21020.4|21016.25|21016.25|21022.08|21022.08|21016.25|21016.25|0
1721813700000|2024-07-24 09:35:00|21016.23|21016.23|21011.19|21011.19|21016.26|21016.26|21011.19|21011.19|0
1721814000000|2024-07-24 09:40:00|21011.1|21011.1|21010.52|21010.52|21011.1|21011.1|21008.71|21008.71|0
1721814300000|2024-07-24 09:45:00|21010.66|21010.66|21013.73|21013.73|21014.45|21014.45|21010.6|21010.6|0
1721814600000|2024-07-24 09:50:00|21013.66|21013.66|21018.06|21018.06|21018.06|21018.06|21013.27|21013.27|0
1721814900000|2024-07-24 09:55:00|21018.27|21018.27|21019.04|21019.04|21019.21|21019.21|21016.85|21016.85|0
1721815200000|2024-07-24 10:00:00|21019.02|21019.02|21019.9|21019.9|21020.17|21020.17|21018.48|21018.48|0
1721815500000|2024-07-24 10:05:00|21019.82|21019.82|21023.09|21023.09|21023.72|21023.72|21019.82|21019.82|0
1721815800000|2024-07-24 10:10:00|21022.93|21022.93|21028.75|21028.75|21029.23|21029.23|21022.89|21022.89|0
1721816100000|2024-07-24 10:15:00|21028.59|21028.59|21031.79|21031.79|21032.08|21032.08|21028.44|21028.44|0
1721816400000|2024-07-24 10:20:00|21031.91|21031.91|21034.97|21034.97|21035.33|21035.33|21031.68|21031.68|0
1721816700000|2024-07-24 10:25:00|21034.91|21034.91|21035.3|21035.3|21037.91|21037.91|21034.87|21034.87|0
1721817000000|2024-07-24 10:30:00|21035.27|21035.27|21036.56|21036.56|21037.3|21037.3|21034.07|21034.07|0
1721817300000|2024-07-24 10:35:00|21036.66|21036.66|21035.49|21035.49|21036.98|21036.98|21035.11|21035.11|0
1721817600000|2024-07-24 10:40:00|21035.63|21035.63|21030.82|21030.82|21036.39|21036.39|21030.62|21030.62|0
1721817900000|2024-07-24 10:45:00|21031.42|21031.42|21032.5|21032.5|21033.91|21033.91|21031.42|21031.42|0
1721818200000|2024-07-24 10:50:00|21032.59|21032.59|21033.14|21033.14|21034.21|21034.21|21031.07|21031.07|0
1721818500000|2024-07-24 10:55:00|21033.53|21033.53|21036.73|21036.73|21037.04|21037.04|21033.53|21033.53|0
1721818800000|2024-07-24 11:00:00|21036.65|21036.65|21034.25|21034.25|21036.88|21036.88|21034.14|21034.14|0
1721819100000|2024-07-24 11:05:00|21034.32|21034.32|21031|21031|21034.4|21034.4|21031|21031|0
1721819400000|2024-07-24 11:10:00|21030.9|21030.9|21038.17|21038.17|21038.34|21038.34|21030.9|21030.9|0
1721819700000|2024-07-24 11:15:00|21038.3|21038.3|21040.28|21040.28|21040.55|21040.55|21038.3|21038.3|0
1721820000000|2024-07-24 11:20:00|21040.47|21040.47|21040.04|21040.04|21040.9|21040.9|21038.74|21038.74|0
1721820300000|2024-07-24 11:25:00|21039.97|21039.97|21045.04|21045.04|21045.11|21045.11|21039.61|21039.61|0
1721820600000|2024-07-24 11:30:00|21045.25|21045.25|21043.53|21043.53|21046.06|21046.06|21042.04|21042.04|0
1721820900000|2024-07-24 11:35:00|21043.28|21043.28|21044.82|21044.82|21044.92|21044.92|21043.11|21043.11|0
1721821200000|2024-07-24 11:40:00|21044.98|21044.98|21054.07|21054.07|21054.52|21054.52|21044.86|21044.86|0
1721821500000|2024-07-24 11:45:00|21054.13|21054.13|21053.86|21053.86|21057.38|21057.38|21053.46|21053.46|0
1721821800000|2024-07-24 11:50:00|21054.03|21054.03|21055.98|21055.98|21056.22|21056.22|21052.74|21052.74|0
1721822100000|2024-07-24 11:55:00|21055.85|21055.85|21056.3|21056.3|21058.12|21058.12|21055.73|21055.73|0
1721822400000|2024-07-24 12:00:00|21056.88|21056.88|21061.04|21061.04|21061.04|21061.04|21056.4|21056.4|0
1721822700000|2024-07-24 12:05:00|21061.24|21061.24|21060.74|21060.74|21062.8|21062.8|21060.6|21060.6|0
1721823000000|2024-07-24 12:10:00|21060.78|21060.78|21055.53|21055.53|21060.78|21060.78|21053.1|21053.1|0
1721823300000|2024-07-24 12:15:00|21055.65|21055.65|21061.1|21061.1|21061.19|21061.19|21055.1|21055.1|0
1721823600000|2024-07-24 12:20:00|21061.14|21061.14|21061.99|21061.99|21062.95|21062.95|21060.73|21060.73|0
1721823900000|2024-07-24 12:25:00|21062.04|21062.04|21063.89|21063.89|21063.89|21063.89|21060.82|21060.82|0
1721824200000|2024-07-24 12:30:00|21063.96|21063.96|21067.41|21067.41|21068.51|21068.51|21063.96|21063.96|0
1721824500000|2024-07-24 12:35:00|21067.17|21067.17|21063.92|21063.92|21068.17|21068.17|21063.92|21063.92|0
1721824800000|2024-07-24 12:40:00|21063.76|21063.76|21058.01|21058.01|21064.34|21064.34|21058.01|21058.01|0
1721825100000|2024-07-24 12:45:00|21057.98|21057.98|21054.35|21054.35|21059.54|21059.54|21054.3|21054.3|0
1721825400000|2024-07-24 12:50:00|21054.12|21054.12|21051.63|21051.63|21054.24|21054.24|21050.81|21050.81|0
1721825700000|2024-07-24 12:55:00|21051.55|21051.55|21046|21046|21051.76|21051.76|21045.82|21045.82|0
1721826000000|2024-07-24 13:00:00|21046.15|21046.15|21042.92|21042.92|21046.15|21046.15|21042.92|21042.92|0
1721826300000|2024-07-24 13:05:00|21043.17|21043.17|21041.54|21041.54|21043.25|21043.25|21040.47|21040.47|0
1721826600000|2024-07-24 13:10:00|21041.68|21041.68|21041.01|21041.01|21041.74|21041.74|21039.82|21039.82|0
1721826900000|2024-07-24 13:15:00|21041.07|21041.07|21037.25|21037.25|21041.09|21041.09|21036.86|21036.86|0
1721827200000|2024-07-24 13:20:00|21037.15|21037.15|21036.04|21036.04|21038.96|21038.96|21035.78|21035.78|0
1721827500000|2024-07-24 13:25:00|21036.29|21036.29|21031.26|21031.26|21036.79|21036.79|21031.26|21031.26|0
1721827800000|2024-07-24 13:30:00|21031.07|21031.07|21034.8|21034.8|21037.32|21037.32|21030.98|21030.98|0
1721828100000|2024-07-24 13:35:00|21034.59|21034.59|21031.83|21031.83|21034.87|21034.87|21030.09|21030.09|0
1721828400000|2024-07-24 13:40:00|21032|21032|21038.39|21038.39|21039.34|21039.34|21032|21032|0
1721828700000|2024-07-24 13:45:00|21038.46|21038.46|21034|21034|21041.52|21041.52|21033.89|21033.89|0
1721829000000|2024-07-24 13:50:00|21033.97|21033.97|21016.03|21016.03|21033.97|21033.97|21016.03|21016.03|0
1721829300000|2024-07-24 13:55:00|21015.9|21015.9|20999.35|20999.35|21015.9|21015.9|20998.53|20998.53|0
1721829600000|2024-07-24 14:00:00|20999.57|20999.57|21002.12|21002.12|21002.25|21002.25|20997.08|20997.08|0
1721829900000|2024-07-24 14:05:00|21001.79|21001.79|20998.55|20998.55|21005.75|21005.75|20998.31|20998.31|0
1721830200000|2024-07-24 14:10:00|20998.51|20998.51|20990.55|20990.55|20998.69|20998.69|20988.7|20988.7|0
1721830500000|2024-07-24 14:15:00|20990.49|20990.49|20999.15|20999.15|20999.89|20999.89|20988.76|20988.76|0
1721830800000|2024-07-24 14:20:00|20999.27|20999.27|21004.55|21004.55|21005.47|21005.47|20999.27|20999.27|0
1721831100000|2024-07-24 14:25:00|21004.74|21004.74|21012.43|21012.43|21012.74|21012.74|21004.74|21004.74|0
1721831400000|2024-07-24 14:30:00|21012.36|21012.36|21018.52|21018.52|21019.31|21019.31|21011.96|21011.96|0
1721831700000|2024-07-24 14:35:00|21018.36|21018.36|21015.59|21015.59|21018.49|21018.49|21015.41|21015.41|0
1721832000000|2024-07-24 14:40:00|21015.42|21015.42|21015.38|21015.38|21015.55|21015.55|21012.6|21012.6|0
1721832300000|2024-07-24 14:45:00|21015.26|21015.26|21012.65|21012.65|21015.94|21015.94|21011.6|21011.6|0
1721832600000|2024-07-24 14:50:00|21012.83|21012.83|21017.01|21017.01|21018.03|21018.03|21012.76|21012.76|0
1721832900000|2024-07-24 14:55:00|21016.66|21016.66|21006.62|21006.62|21016.66|21016.66|21005.48|21005.48|0
1721833200000|2024-07-24 15:00:00|21006.57|21006.57|21007.06|21007.06|21010.29|21010.29|21006.49|21006.49|0
1721833500000|2024-07-24 15:05:00|21006.79|21006.79|21001.07|21001.07|21007.02|21007.02|20999.06|20999.06|0
1721833800000|2024-07-24 15:10:00|21001|21001|21006.13|21006.13|21006.13|21006.13|21000.57|21000.57|0
1721834100000|2024-07-24 15:15:00|21006.07|21006.07|20991.32|20991.32|21007.46|21007.46|20990.67|20990.67|0
1721834400000|2024-07-24 15:20:00|20991.43|20991.43|20982.99|20982.99|20991.72|20991.72|20982.44|20982.44|0
1721834700000|2024-07-24 15:25:00|20983.06|20983.06|20977.24|20977.24|20983.9|20983.9|20976.65|20976.65|0
1721891700000|2024-07-25 07:15:00|20729.56|20729.56|20760.58|20760.58|20763.67|20763.67|20729.39|20729.39|0
1721892000000|2024-07-25 07:20:00|20760.64|20760.64|20755.05|20755.05|20760.85|20760.85|20754.25|20754.25|0
1721892300000|2024-07-25 07:25:00|20754.99|20754.99|20764.05|20764.05|20764.05|20764.05|20746.57|20746.57|0
1721892600000|2024-07-25 07:30:00|20764.53|20764.53|20754.09|20754.09|20765.66|20765.66|20753.51|20753.51|0
1721892900000|2024-07-25 07:35:00|20753.97|20753.97|20751.93|20751.93|20757.46|20757.46|20751.86|20751.86|0
1721893200000|2024-07-25 07:40:00|20751.54|20751.54|20747.5|20747.5|20753.28|20753.28|20745.69|20745.69|0
1721893500000|2024-07-25 07:45:00|20747.38|20747.38|20735.07|20735.07|20747.38|20747.38|20735.06|20735.06|0
1721893800000|2024-07-25 07:50:00|20734.99|20734.99|20734.79|20734.79|20735.88|20735.88|20732.43|20732.43|0
1721894100000|2024-07-25 07:55:00|20734.7|20734.7|20735.05|20735.05|20736.02|20736.02|20732.37|20732.37|0
1721894400000|2024-07-25 08:00:00|20735.08|20735.08|20729.27|20729.27|20736.62|20736.62|20729.27|20729.27|0
1721894700000|2024-07-25 08:05:00|20729.31|20729.31|20714.32|20714.32|20729.31|20729.31|20714.32|20714.32|0
1721895000000|2024-07-25 08:10:00|20714.7|20714.7|20706.9|20706.9|20714.91|20714.91|20706.9|20706.9|0
1721895300000|2024-07-25 08:15:00|20706.22|20706.22|20699.9|20699.9|20706.23|20706.23|20699.08|20699.08|0
1721895600000|2024-07-25 08:20:00|20699.79|20699.79|20711.46|20711.46|20711.61|20711.61|20699.54|20699.54|0
1721895900000|2024-07-25 08:25:00|20711.53|20711.53|20721.85|20721.85|20723.85|20723.85|20710.58|20710.58|0
1721896200000|2024-07-25 08:30:00|20721.87|20721.87|20738.77|20738.77|20738.77|20738.77|20720.86|20720.86|0
1721896500000|2024-07-25 08:35:00|20738.89|20738.89|20748.23|20748.23|20748.36|20748.36|20738.77|20738.77|0
1721896800000|2024-07-25 08:40:00|20748.32|20748.32|20762.69|20762.69|20762.69|20762.69|20748.28|20748.28|0
1721897100000|2024-07-25 08:45:00|20762.87|20762.87|20771|20771|20771.31|20771.31|20761.09|20761.09|0
1721897400000|2024-07-25 08:50:00|20770.91|20770.91|20775.17|20775.17|20775.37|20775.37|20770.91|20770.91|0
1721897700000|2024-07-25 08:55:00|20775.14|20775.14|20775.54|20775.54|20778.18|20778.18|20774.3|20774.3|0
1721898000000|2024-07-25 09:00:00|20775.71|20775.71|20772.52|20772.52|20777.03|20777.03|20771.86|20771.86|0
1721898300000|2024-07-25 09:05:00|20772.73|20772.73|20776.51|20776.51|20777.1|20777.1|20771.85|20771.85|0
1721898600000|2024-07-25 09:10:00|20776.6|20776.6|20750.7|20750.7|20776.76|20776.76|20750.66|20750.66|0
1721898900000|2024-07-25 09:15:00|20750.65|20750.65|20749.77|20749.77|20750.68|20750.68|20746.81|20746.81|0
1721899200000|2024-07-25 09:20:00|20750.05|20750.05|20750.93|20750.93|20751.64|20751.64|20749.86|20749.86|0
1721899500000|2024-07-25 09:25:00|20751.02|20751.02|20742.82|20742.82|20751.02|20751.02|20742.74|20742.74|0
1721899800000|2024-07-25 09:30:00|20742.91|20742.91|20742.64|20742.64|20744.57|20744.57|20741.41|20741.41|0
1721900100000|2024-07-25 09:35:00|20742.9|20742.9|20744.25|20744.25|20745.65|20745.65|20742.9|20742.9|0
1721900400000|2024-07-25 09:40:00|20744.2|20744.2|20743.27|20743.27|20746.78|20746.78|20743.27|20743.27|0
1721900700000|2024-07-25 09:45:00|20743.28|20743.28|20745.79|20745.79|20747.28|20747.28|20740.95|20740.95|0
1721901000000|2024-07-25 09:50:00|20745.83|20745.83|20747.14|20747.14|20749.02|20749.02|20745.54|20745.54|0
1721901300000|2024-07-25 09:55:00|20746.84|20746.84|20749.65|20749.65|20750.08|20750.08|20746.35|20746.35|0
1721901600000|2024-07-25 10:00:00|20749.73|20749.73|20749.96|20749.96|20752.85|20752.85|20749.68|20749.68|0
1721901900000|2024-07-25 10:05:00|20749.93|20749.93|20747.88|20747.88|20749.93|20749.93|20747.85|20747.85|0
1721902200000|2024-07-25 10:10:00|20748|20748|20744.48|20744.48|20749|20749|20744.48|20744.48|0
1721902500000|2024-07-25 10:15:00|20744.41|20744.41|20742.21|20742.21|20744.43|20744.43|20742.21|20742.21|0
1721902800000|2024-07-25 10:20:00|20742.36|20742.36|20746.76|20746.76|20747.56|20747.56|20742.1|20742.1|0
1721903100000|2024-07-25 10:25:00|20746.64|20746.64|20740.47|20740.47|20746.95|20746.95|20740.22|20740.22|0
1721903400000|2024-07-25 10:30:00|20740.55|20740.55|20742.09|20742.09|20744.86|20744.86|20740.54|20740.54|0
1721903700000|2024-07-25 10:35:00|20742.07|20742.07|20735.84|20735.84|20742.07|20742.07|20735.84|20735.84|0
1721904000000|2024-07-25 10:40:00|20735.81|20735.81|20726.73|20726.73|20736.23|20736.23|20726.73|20726.73|0
1721904300000|2024-07-25 10:45:00|20726.6|20726.6|20721.63|20721.63|20726.97|20726.97|20721.27|20721.27|0
1721904600000|2024-07-25 10:50:00|20721.75|20721.75|20726.08|20726.08|20726.22|20726.22|20721.75|20721.75|0
1721904900000|2024-07-25 10:55:00|20726.02|20726.02|20731.23|20731.23|20731.23|20731.23|20723.98|20723.98|0
1721905200000|2024-07-25 11:00:00|20732.38|20732.38|20740.49|20740.49|20741.12|20741.12|20732.38|20732.38|0
1721905500000|2024-07-25 11:05:00|20740.43|20740.43|20741.21|20741.21|20741.52|20741.52|20739.81|20739.81|0
1721905800000|2024-07-25 11:10:00|20741.09|20741.09|20747.2|20747.2|20747.2|20747.2|20740.83|20740.83|0
1721906100000|2024-07-25 11:15:00|20747.3|20747.3|20750.54|20750.54|20750.54|20750.54|20746.83|20746.83|0
1721906400000|2024-07-25 11:20:00|20750.63|20750.63|20747.74|20747.74|20751.02|20751.02|20747.36|20747.36|0
1721906700000|2024-07-25 11:25:00|20747.63|20747.63|20742.32|20742.32|20747.69|20747.69|20741.37|20741.37|0
1721907000000|2024-07-25 11:30:00|20742.08|20742.08|20739.76|20739.76|20742.95|20742.95|20738.9|20738.9|0
1721907300000|2024-07-25 11:35:00|20740.21|20740.21|20740.22|20740.22|20740.74|20740.74|20739.03|20739.03|0
1721907600000|2024-07-25 11:40:00|20740.35|20740.35|20737.52|20737.52|20741.05|20741.05|20737.21|20737.21|0
1721907900000|2024-07-25 11:45:00|20737.32|20737.32|20724.94|20724.94|20737.85|20737.85|20724.49|20724.49|0
1721908200000|2024-07-25 11:50:00|20725.17|20725.17|20728.77|20728.77|20729.07|20729.07|20724.88|20724.88|0
1721908500000|2024-07-25 11:55:00|20728.63|20728.63|20728.43|20728.43|20728.63|20728.63|20726.98|20726.98|0
1721908800000|2024-07-25 12:00:00|20728.35|20728.35|20736.11|20736.11|20736.45|20736.45|20726.82|20726.82|0
1721909100000|2024-07-25 12:05:00|20736.04|20736.04|20735|20735|20737.79|20737.79|20734.13|20734.13|0
1721909400000|2024-07-25 12:10:00|20734.93|20734.93|20733.26|20733.26|20735.03|20735.03|20732.3|20732.3|0
1721909700000|2024-07-25 12:15:00|20733.19|20733.19|20735.56|20735.56|20736.68|20736.68|20732.22|20732.22|0
1721910000000|2024-07-25 12:20:00|20735.52|20735.52|20733.23|20733.23|20735.67|20735.67|20732.83|20732.83|0
1721910300000|2024-07-25 12:25:00|20733.03|20733.03|20730.11|20730.11|20733.03|20733.03|20726.92|20726.92|0
1721910600000|2024-07-25 12:30:00|20728.84|20728.84|20736.67|20736.67|20740.91|20740.91|20728.29|20728.29|0
1721910900000|2024-07-25 12:35:00|20736.49|20736.49|20743.32|20743.32|20743.41|20743.41|20731.39|20731.39|0
1721911200000|2024-07-25 12:40:00|20743.43|20743.43|20762.61|20762.61|20762.61|20762.61|20743.43|20743.43|0
1721911500000|2024-07-25 12:45:00|20762.7|20762.7|20769.55|20769.55|20769.55|20769.55|20762.7|20762.7|0
1721911800000|2024-07-25 12:50:00|20769.43|20769.43|20769.33|20769.33|20770.25|20770.25|20768.08|20768.08|0
1721912100000|2024-07-25 12:55:00|20769.39|20769.39|20774.25|20774.25|20774.45|20774.45|20768.46|20768.46|0
1721912400000|2024-07-25 13:00:00|20774.16|20774.16|20770.66|20770.66|20774.37|20774.37|20769.2|20769.2|0
1721912700000|2024-07-25 13:05:00|20770.76|20770.76|20772.7|20772.7|20772.86|20772.86|20770.21|20770.21|0
1721913000000|2024-07-25 13:10:00|20772.79|20772.79|20777.33|20777.33|20780.16|20780.16|20772.76|20772.76|0
1721913300000|2024-07-25 13:15:00|20777.17|20777.17|20784.21|20784.21|20784.21|20784.21|20776.74|20776.74|0
1721913600000|2024-07-25 13:20:00|20784.32|20784.32|20795.86|20795.86|20796.48|20796.48|20784.32|20784.32|0
1721913900000|2024-07-25 13:25:00|20795.8|20795.8|20797.93|20797.93|20799.42|20799.42|20794.13|20794.13|0
1721914200000|2024-07-25 13:30:00|20797.88|20797.88|20794.88|20794.88|20803.49|20803.49|20794.74|20794.74|0
1721914500000|2024-07-25 13:35:00|20794.76|20794.76|20795.29|20795.29|20799.94|20799.94|20792.76|20792.76|0
1721914800000|2024-07-25 13:40:00|20795.11|20795.11|20805.73|20805.73|20805.73|20805.73|20792.15|20792.15|0
1721915100000|2024-07-25 13:45:00|20805.92|20805.92|20809.53|20809.53|20814.2|20814.2|20805.92|20805.92|0
1721915400000|2024-07-25 13:50:00|20809.47|20809.47|20811.42|20811.42|20819.43|20819.43|20809.31|20809.31|0
1721915700000|2024-07-25 13:55:00|20811.92|20811.92|20806.24|20806.24|20814.75|20814.75|20806.18|20806.18|0
1721916000000|2024-07-25 14:00:00|20806.52|20806.52|20786.76|20786.76|20806.52|20806.52|20786.74|20786.74|0
1721916300000|2024-07-25 14:05:00|20787|20787|20776.38|20776.38|20787|20787|20776.33|20776.33|0
1721916600000|2024-07-25 14:10:00|20776.49|20776.49|20782.9|20782.9|20782.9|20782.9|20776.49|20776.49|0
1721916900000|2024-07-25 14:15:00|20782.99|20782.99|20829.12|20829.12|20829.12|20829.12|20782.63|20782.63|0
1721917200000|2024-07-25 14:20:00|20829.28|20829.28|20831.31|20831.31|20831.31|20831.31|20825.59|20825.59|0
1721917500000|2024-07-25 14:25:00|20831.53|20831.53|20840.32|20840.32|20840.35|20840.35|20831.21|20831.21|0
1721917800000|2024-07-25 14:30:00|20840.15|20840.15|20845.86|20845.86|20847.06|20847.06|20839.55|20839.55|0
1721918100000|2024-07-25 14:35:00|20845.83|20845.83|20846.7|20846.7|20848.47|20848.47|20844.77|20844.77|0
1721918400000|2024-07-25 14:40:00|20846.38|20846.38|20850.61|20850.61|20850.7|20850.7|20843.92|20843.92|0
1721918700000|2024-07-25 14:45:00|20850.66|20850.66|20859.23|20859.23|20859.27|20859.27|20850.66|20850.66|0
1721919000000|2024-07-25 14:50:00|20859.26|20859.26|20863.5|20863.5|20863.98|20863.98|20859.25|20859.25|0
1721919300000|2024-07-25 14:55:00|20863.34|20863.34|20865.9|20865.9|20865.9|20865.9|20860.17|20860.17|0
1721919600000|2024-07-25 15:00:00|20865.96|20865.96|20880.23|20880.23|20880.36|20880.36|20865.96|20865.96|0
1721919900000|2024-07-25 15:05:00|20880.19|20880.19|20879.28|20879.28|20882.4|20882.4|20879.28|20879.28|0
1721920200000|2024-07-25 15:10:00|20879.12|20879.12|20883.55|20883.55|20884.9|20884.9|20875.82|20875.82|0
1721920500000|2024-07-25 15:15:00|20883.66|20883.66|20900.71|20900.71|20902.06|20902.06|20883.28|20883.28|0
1721920800000|2024-07-25 15:20:00|20900.24|20900.24|20894.33|20894.33|20900.6|20900.6|20894.08|20894.08|0
1721921100000|2024-07-25 15:25:00|20894.16|20894.16|20889.39|20889.39|20894.45|20894.45|20887.94|20887.94|0
1721978100000|2024-07-26 07:15:00|20932.24|20932.24|20960.38|20960.38|20967.55|20967.55|20932|20932|0
1721978400000|2024-07-26 07:20:00|20960.26|20960.26|20955.81|20955.81|20960.41|20960.41|20953.61|20953.61|0
1721978700000|2024-07-26 07:25:00|20955.93|20955.93|20949.69|20949.69|20955.93|20955.93|20948.03|20948.03|0
1721979000000|2024-07-26 07:30:00|20949.57|20949.57|20956.39|20956.39|20956.52|20956.52|20949.44|20949.44|0
1721979300000|2024-07-26 07:35:00|20956.52|20956.52|20956.31|20956.31|20959.04|20959.04|20956.28|20956.28|0
1721979600000|2024-07-26 07:40:00|20956.4|20956.4|20953.91|20953.91|20958.66|20958.66|20951.89|20951.89|0
1721979900000|2024-07-26 07:45:00|20953.77|20953.77|20952.48|20952.48|20955.52|20955.52|20951.19|20951.19|0
1721980200000|2024-07-26 07:50:00|20952.72|20952.72|20951.68|20951.68|20953.37|20953.37|20950.28|20950.28|0
1721980500000|2024-07-26 07:55:00|20951.62|20951.62|20966.57|20966.57|20966.91|20966.91|20951.53|20951.53|0
1721980800000|2024-07-26 08:00:00|20966.74|20966.74|20970.94|20970.94|20972.28|20972.28|20966.31|20966.31|0
1721981100000|2024-07-26 08:05:00|20970.73|20970.73|20985.15|20985.15|20985.15|20985.15|20969.67|20969.67|0
1721981400000|2024-07-26 08:10:00|20985.03|20985.03|20986.64|20986.64|20990.33|20990.33|20984.75|20984.75|0
1721981700000|2024-07-26 08:15:00|20986.53|20986.53|20993.29|20993.29|20993.29|20993.29|20986.44|20986.44|0
1721982000000|2024-07-26 08:20:00|20993.12|20993.12|20993.99|20993.99|20997.17|20997.17|20992.87|20992.87|0
1721982300000|2024-07-26 08:25:00|20994.05|20994.05|21005.8|21005.8|21007.69|21007.69|20994.05|20994.05|0
1721982600000|2024-07-26 08:30:00|21006|21006|21019.06|21019.06|21020.27|21020.27|21006|21006|0
1721982900000|2024-07-26 08:35:00|21019|21019|21024.51|21024.51|21025.1|21025.1|21018.53|21018.53|0
1721983200000|2024-07-26 08:40:00|21024.37|21024.37|21037.23|21037.23|21040.66|21040.66|21023.37|21023.37|0
1721983500000|2024-07-26 08:45:00|21036.97|21036.97|21038.1|21038.1|21038.23|21038.23|21034.08|21034.08|0
1721983800000|2024-07-26 08:50:00|21037.56|21037.56|21039.96|21039.96|21040.81|21040.81|21037.06|21037.06|0
1721984100000|2024-07-26 08:55:00|21039.82|21039.82|21045.69|21045.69|21046.09|21046.09|21038.44|21038.44|0
1721984400000|2024-07-26 09:00:00|21045.54|21045.54|21073.63|21073.63|21073.64|21073.64|21045.26|21045.26|0
1721984700000|2024-07-26 09:05:00|21073.72|21073.72|21078.08|21078.08|21078.75|21078.75|21073.72|21073.72|0
1721985000000|2024-07-26 09:10:00|21078.04|21078.04|21085.97|21085.97|21086.07|21086.07|21077.94|21077.94|0
1721985300000|2024-07-26 09:15:00|21085.88|21085.88|21103.19|21103.19|21103.59|21103.59|21085.5|21085.5|0
1721985600000|2024-07-26 09:20:00|21103.02|21103.02|21102.66|21102.66|21105.96|21105.96|21100.83|21100.83|0
1721985900000|2024-07-26 09:25:00|21102.6|21102.6|21095.06|21095.06|21102.6|21102.6|21095.06|21095.06|0
1721986200000|2024-07-26 09:30:00|21094.94|21094.94|21104.94|21104.94|21106.03|21106.03|21093.87|21093.87|0
1721986500000|2024-07-26 09:35:00|21104.9|21104.9|21111.52|21111.52|21111.66|21111.66|21104.72|21104.72|0
1721986800000|2024-07-26 09:40:00|21111.44|21111.44|21112.35|21112.35|21113.75|21113.75|21111|21111|0
1721987100000|2024-07-26 09:45:00|21112.53|21112.53|21112.51|21112.51|21114.23|21114.23|21110.85|21110.85|0
1721987400000|2024-07-26 09:50:00|21112.32|21112.32|21117.6|21117.6|21118.59|21118.59|21111.48|21111.48|0
1721987700000|2024-07-26 09:55:00|21117.58|21117.58|21110.22|21110.22|21117.64|21117.64|21109.04|21109.04|0
1721988000000|2024-07-26 10:00:00|21110.35|21110.35|21108.31|21108.31|21110.35|21110.35|21107.64|21107.64|0
1721988300000|2024-07-26 10:05:00|21109.16|21109.16|21106.38|21106.38|21109.27|21109.27|21105.73|21105.73|0
1721988600000|2024-07-26 10:10:00|21106.26|21106.26|21107.26|21107.26|21109.53|21109.53|21106.26|21106.26|0
1721988900000|2024-07-26 10:15:00|21107.03|21107.03|21106.67|21106.67|21107.32|21107.32|21105.68|21105.68|0
1721989200000|2024-07-26 10:20:00|21106.74|21106.74|21108.35|21108.35|21109.98|21109.98|21106.19|21106.19|0
1721989500000|2024-07-26 10:25:00|21108.27|21108.27|21104.85|21104.85|21108.58|21108.58|21104.35|21104.35|0
1721989800000|2024-07-26 10:30:00|21104.99|21104.99|21109.66|21109.66|21110.27|21110.27|21104.96|21104.96|0
1721990100000|2024-07-26 10:35:00|21109.78|21109.78|21106.73|21106.73|21110.2|21110.2|21106.73|21106.73|0
1721990400000|2024-07-26 10:40:00|21106.6|21106.6|21103.52|21103.52|21106.64|21106.64|21103.11|21103.11|0
1721990700000|2024-07-26 10:45:00|21103.21|21103.21|21107.19|21107.19|21107.36|21107.36|21102.82|21102.82|0
1721991000000|2024-07-26 10:50:00|21107.27|21107.27|21107.56|21107.56|21108.23|21108.23|21106.32|21106.32|0
1721991300000|2024-07-26 10:55:00|21107.64|21107.64|21107.62|21107.62|21109.38|21109.38|21107.18|21107.18|0
1721991600000|2024-07-26 11:00:00|21107.44|21107.44|21097.2|21097.2|21107.44|21107.44|21093.89|21093.89|0
1721991900000|2024-07-26 11:05:00|21097.08|21097.08|21087.79|21087.79|21097.35|21097.35|21087.45|21087.45|0
1721992200000|2024-07-26 11:10:00|21087.76|21087.76|21088.15|21088.15|21089.13|21089.13|21086.98|21086.98|0
1721992500000|2024-07-26 11:15:00|21088.1|21088.1|21086.39|21086.39|21088.16|21088.16|21084.55|21084.55|0
1721992800000|2024-07-26 11:20:00|21086.35|21086.35|21086.3|21086.3|21087.64|21087.64|21085.79|21085.79|0
1721993100000|2024-07-26 11:25:00|21086.39|21086.39|21087.72|21087.72|21087.78|21087.78|21083.78|21083.78|0
1721993400000|2024-07-26 11:30:00|21087.84|21087.84|21099.2|21099.2|21099.2|21099.2|21087.84|21087.84|0
1721993700000|2024-07-26 11:35:00|21099.26|21099.26|21103.72|21103.72|21104.5|21104.5|21099.26|21099.26|0
1721994000000|2024-07-26 11:40:00|21103.79|21103.79|21107.84|21107.84|21107.84|21107.84|21103.45|21103.45|0
1721994300000|2024-07-26 11:45:00|21107.96|21107.96|21114.61|21114.61|21114.61|21114.61|21107.7|21107.7|0
1721994600000|2024-07-26 11:50:00|21114.13|21114.13|21117.68|21117.68|21119.07|21119.07|21114.09|21114.09|0
1721994900000|2024-07-26 11:55:00|21117.93|21117.93|21118.5|21118.5|21120.68|21120.68|21117.93|21117.93|0
1721995200000|2024-07-26 12:00:00|21118.26|21118.26|21129.28|21129.28|21129.61|21129.61|21118.26|21118.26|0
1721995500000|2024-07-26 12:05:00|21129.39|21129.39|21129.31|21129.31|21131.15|21131.15|21128.6|21128.6|0
1721995800000|2024-07-26 12:10:00|21129.45|21129.45|21136.27|21136.27|21137.31|21137.31|21129.41|21129.41|0
1721996100000|2024-07-26 12:15:00|21136.18|21136.18|21138.58|21138.58|21138.66|21138.66|21135.7|21135.7|0
1721996400000|2024-07-26 12:20:00|21138.48|21138.48|21140.86|21140.86|21141.07|21141.07|21137.81|21137.81|0
1721996700000|2024-07-26 12:25:00|21140.83|21140.83|21143.5|21143.5|21143.6|21143.6|21140.25|21140.25|0
1721997000000|2024-07-26 12:30:00|21143.27|21143.27|21151.55|21151.55|21154.88|21154.88|21143|21143|0
1721997300000|2024-07-26 12:35:00|21151.69|21151.69|21159.76|21159.76|21159.81|21159.81|21149.52|21149.52|0
1721997600000|2024-07-26 12:40:00|21159.89|21159.89|21159.32|21159.32|21163.52|21163.52|21159.22|21159.22|0
1721997900000|2024-07-26 12:45:00|21159.2|21159.2|21177.16|21177.16|21177.55|21177.55|21158.01|21158.01|0
1721998200000|2024-07-26 12:50:00|21177.28|21177.28|21175.49|21175.49|21178.53|21178.53|21174.35|21174.35|0
1721998500000|2024-07-26 12:55:00|21175.54|21175.54|21187.79|21187.79|21187.79|21187.79|21175.17|21175.17|0
1721998800000|2024-07-26 13:00:00|21187.62|21187.62|21203.72|21203.72|21204.02|21204.02|21187.5|21187.5|0
1721999100000|2024-07-26 13:05:00|21203.61|21203.61|21206.91|21206.91|21207.35|21207.35|21202.97|21202.97|0
1721999400000|2024-07-26 13:10:00|21206.85|21206.85|21209.1|21209.1|21209.18|21209.18|21206.41|21206.41|0
1721999700000|2024-07-26 13:15:00|21209.21|21209.21|21206.41|21206.41|21210.54|21210.54|21205.3|21205.3|0
1722000000000|2024-07-26 13:20:00|21206.48|21206.48|21201.92|21201.92|21207.45|21207.45|21201.73|21201.73|0
1722000300000|2024-07-26 13:25:00|21201.78|21201.78|21204.4|21204.4|21204.92|21204.92|21201.6|21201.6|0
1722000600000|2024-07-26 13:30:00|21204.33|21204.33|21213.93|21213.93|21214.68|21214.68|21201.59|21201.59|0
1722000900000|2024-07-26 13:35:00|21214.11|21214.11|21226.51|21226.51|21231.24|21231.24|21214.11|21214.11|0
1722001200000|2024-07-26 13:40:00|21226.25|21226.25|21233.87|21233.87|21233.89|21233.89|21221.44|21221.44|0
1722001500000|2024-07-26 13:45:00|21233.69|21233.69|21246.7|21246.7|21247.65|21247.65|21233.69|21233.69|0
1722001800000|2024-07-26 13:50:00|21246.82|21246.82|21256.03|21256.03|21258.49|21258.49|21246.25|21246.25|0
1722002100000|2024-07-26 13:55:00|21256.53|21256.53|21269.02|21269.02|21269.02|21269.02|21256.53|21256.53|0
1722002400000|2024-07-26 14:00:00|21268.93|21268.93|21295.2|21295.2|21295.21|21295.21|21268.93|21268.93|0
1722002700000|2024-07-26 14:05:00|21295.26|21295.26|21289.36|21289.36|21295.82|21295.82|21289.36|21289.36|0
1722003000000|2024-07-26 14:10:00|21289.19|21289.19|21286.32|21286.32|21294.9|21294.9|21286.16|21286.16|0
1722003300000|2024-07-26 14:15:00|21286.24|21286.24|21285.87|21285.87|21289.27|21289.27|21284.98|21284.98|0
1722003600000|2024-07-26 14:20:00|21285.59|21285.59|21301.65|21301.65|21301.93|21301.93|21285.59|21285.59|0
1722003900000|2024-07-26 14:25:00|21301.55|21301.55|21315.01|21315.01|21320.22|21320.22|21301.55|21301.55|0
1722004200000|2024-07-26 14:30:00|21315.26|21315.26|21302.57|21302.57|21315.34|21315.34|21302.21|21302.21|0
1722004500000|2024-07-26 14:35:00|21302.53|21302.53|21317.4|21317.4|21317.49|21317.49|21302.27|21302.27|0
1722004800000|2024-07-26 14:40:00|21317.57|21317.57|21336.83|21336.83|21337.47|21337.47|21317.57|21317.57|0
1722005100000|2024-07-26 14:45:00|21337.04|21337.04|21344.47|21344.47|21347.41|21347.41|21336.46|21336.46|0
1722005400000|2024-07-26 14:50:00|21344.34|21344.34|21340.48|21340.48|21344.48|21344.48|21339.02|21339.02|0
1722005700000|2024-07-26 14:55:00|21340.41|21340.41|21331.99|21331.99|21340.48|21340.48|21331.21|21331.21|0
1722006000000|2024-07-26 15:00:00|21331.92|21331.92|21333.23|21333.23|21334.57|21334.57|21331.09|21331.09|0
1722006300000|2024-07-26 15:05:00|21333.46|21333.46|21344.99|21344.99|21345.74|21345.74|21332.54|21332.54|0
1722006600000|2024-07-26 15:10:00|21345.11|21345.11|21349.34|21349.34|21350.41|21350.41|21344.56|21344.56|0
1722006900000|2024-07-26 15:15:00|21349.3|21349.3|21353.48|21353.48|21354.45|21354.45|21349.27|21349.27|0
1722007200000|2024-07-26 15:20:00|21353.5|21353.5|21349.68|21349.68|21354.45|21354.45|21346.44|21346.44|0
1722007500000|2024-07-26 15:25:00|21349.65|21349.65|21356.91|21356.91|21360.5|21360.5|21349.63|21349.63|0
1722237300000|2024-07-29 07:15:00|21410.35|21410.35|21399.8|21399.8|21410.35|21410.35|21399.61|21399.61|0
1722237600000|2024-07-29 07:20:00|21399.54|21399.54|21427.5|21427.5|21427.5|21427.5|21398.13|21398.13|0
1722237900000|2024-07-29 07:25:00|21427.55|21427.55|21458.85|21458.85|21460.84|21460.84|21427.55|21427.55|0
1722238200000|2024-07-29 07:30:00|21459.3|21459.3|21479.72|21479.72|21479.73|21479.73|21459.12|21459.12|0
1722238500000|2024-07-29 07:35:00|21480.09|21480.09|21485.68|21485.68|21486.19|21486.19|21480.01|21480.01|0
1722238800000|2024-07-29 07:40:00|21485.76|21485.76|21485.65|21485.65|21490.33|21490.33|21484.71|21484.71|0
1722239100000|2024-07-29 07:45:00|21485.54|21485.54|21468.64|21468.64|21486.21|21486.21|21468.64|21468.64|0
1722239400000|2024-07-29 07:50:00|21468.06|21468.06|21443.79|21443.79|21468.22|21468.22|21443.67|21443.67|0
1722239700000|2024-07-29 07:55:00|21443.75|21443.75|21434.31|21434.31|21443.75|21443.75|21433.78|21433.78|0
1722240000000|2024-07-29 08:00:00|21434.24|21434.24|21432.05|21432.05|21434.41|21434.41|21429.4|21429.4|0
1722240300000|2024-07-29 08:05:00|21432.26|21432.26|21434.35|21434.35|21434.35|21434.35|21429.91|21429.91|0
1722240600000|2024-07-29 08:10:00|21434.1|21434.1|21438.2|21438.2|21438.31|21438.31|21433.9|21433.9|0
1722240900000|2024-07-29 08:15:00|21438.01|21438.01|21444.15|21444.15|21446.03|21446.03|21438.01|21438.01|0
1722241200000|2024-07-29 08:20:00|21444.4|21444.4|21430.23|21430.23|21445.1|21445.1|21428.71|21428.71|0
1722241500000|2024-07-29 08:25:00|21430.36|21430.36|21430.49|21430.49|21431.11|21431.11|21428.99|21428.99|0
1722241800000|2024-07-29 08:30:00|21430.48|21430.48|21420.39|21420.39|21431.93|21431.93|21420.21|21420.21|0
1722242100000|2024-07-29 08:35:00|21420.4|21420.4|21410.7|21410.7|21420.41|21420.41|21410.7|21410.7|0
1722242400000|2024-07-29 08:40:00|21410.45|21410.45|21401.62|21401.62|21410.45|21410.45|21401.62|21401.62|0
1722242700000|2024-07-29 08:45:00|21401.53|21401.53|21395.1|21395.1|21401.57|21401.57|21394.88|21394.88|0
1722243000000|2024-07-29 08:50:00|21395.01|21395.01|21382.32|21382.32|21395.01|21395.01|21382.32|21382.32|0
1722243300000|2024-07-29 08:55:00|21382.39|21382.39|21385.98|21385.98|21387.66|21387.66|21382.11|21382.11|0
1722243600000|2024-07-29 09:00:00|21385.9|21385.9|21392.84|21392.84|21392.84|21392.84|21385.83|21385.83|0
1722243900000|2024-07-29 09:05:00|21392.69|21392.69|21388.23|21388.23|21395.08|21395.08|21388.23|21388.23|0
1722244200000|2024-07-29 09:10:00|21388.35|21388.35|21383.27|21383.27|21389.04|21389.04|21383.27|21383.27|0
1722244500000|2024-07-29 09:15:00|21383.02|21383.02|21391.74|21391.74|21391.81|21391.81|21383.02|21383.02|0
1722244800000|2024-07-29 09:20:00|21392.15|21392.15|21399.58|21399.58|21399.58|21399.58|21392.09|21392.09|0
1722245100000|2024-07-29 09:25:00|21399.67|21399.67|21407.66|21407.66|21407.76|21407.76|21399.5|21399.5|0
1722245400000|2024-07-29 09:30:00|21407.82|21407.82|21411.61|21411.61|21411.61|21411.61|21407.37|21407.37|0
1722245700000|2024-07-29 09:35:00|21411.73|21411.73|21424.46|21424.46|21424.54|21424.54|21411.73|21411.73|0
1722246000000|2024-07-29 09:40:00|21424.91|21424.91|21429.7|21429.7|21433.55|21433.55|21424.86|21424.86|0
1722246300000|2024-07-29 09:45:00|21430.5|21430.5|21431.27|21431.27|21432.11|21432.11|21430.1|21430.1|0
1722246600000|2024-07-29 09:50:00|21431.36|21431.36|21433.54|21433.54|21434.54|21434.54|21430.61|21430.61|0
1722246900000|2024-07-29 09:55:00|21433.71|21433.71|21431.37|21431.37|21433.81|21433.81|21428.43|21428.43|0
1722247200000|2024-07-29 10:00:00|21431.67|21431.67|21435.35|21435.35|21435.35|21435.35|21430.93|21430.93|0
1722247500000|2024-07-29 10:05:00|21435.57|21435.57|21440.75|21440.75|21440.75|21440.75|21435.57|21435.57|0
1722247800000|2024-07-29 10:10:00|21440.88|21440.88|21444.12|21444.12|21444.57|21444.57|21440.88|21440.88|0
1722248100000|2024-07-29 10:15:00|21444.54|21444.54|21449.46|21449.46|21451.6|21451.6|21444.54|21444.54|0
1722248400000|2024-07-29 10:20:00|21449.37|21449.37|21448.92|21448.92|21450.18|21450.18|21447.97|21447.97|0
1722248700000|2024-07-29 10:25:00|21448.83|21448.83|21448.94|21448.94|21452.09|21452.09|21448.58|21448.58|0
1722249000000|2024-07-29 10:30:00|21449.03|21449.03|21449.19|21449.19|21449.83|21449.83|21447.56|21447.56|0
1722249300000|2024-07-29 10:35:00|21449.23|21449.23|21448.53|21448.53|21449.38|21449.38|21448.27|21448.27|0
1722249600000|2024-07-29 10:40:00|21448.6|21448.6|21450.43|21450.43|21450.89|21450.89|21447.63|21447.63|0
1722249900000|2024-07-29 10:45:00|21450.73|21450.73|21448.18|21448.18|21450.73|21450.73|21447.14|21447.14|0
1722250200000|2024-07-29 10:50:00|21448.13|21448.13|21439.41|21439.41|21448.13|21448.13|21439.1|21439.1|0
1722250500000|2024-07-29 10:55:00|21439.5|21439.5|21437.26|21437.26|21439.85|21439.85|21436.52|21436.52|0
1722250800000|2024-07-29 11:00:00|21437.23|21437.23|21435|21435|21437.66|21437.66|21435|21435|0
1722251100000|2024-07-29 11:05:00|21435.15|21435.15|21431.78|21431.78|21435.69|21435.69|21429.77|21429.77|0
1722251400000|2024-07-29 11:10:00|21431.62|21431.62|21425.71|21425.71|21431.62|21431.62|21425.71|21425.71|0
1722251700000|2024-07-29 11:15:00|21425.66|21425.66|21425.8|21425.8|21425.8|21425.8|21423.29|21423.29|0
1722252000000|2024-07-29 11:20:00|21425.89|21425.89|21427.6|21427.6|21427.75|21427.75|21424.35|21424.35|0
1722252300000|2024-07-29 11:25:00|21427.65|21427.65|21427.47|21427.47|21428.96|21428.96|21427.47|21427.47|0
1722252600000|2024-07-29 11:30:00|21427.64|21427.64|21435.16|21435.16|21435.16|21435.16|21427.64|21427.64|0
1722252900000|2024-07-29 11:35:00|21435.22|21435.22|21434.5|21434.5|21435.84|21435.84|21434.23|21434.23|0
1722253200000|2024-07-29 11:40:00|21434.6|21434.6|21431.76|21431.76|21437.16|21437.16|21431.74|21431.74|0
1722253500000|2024-07-29 11:45:00|21431.59|21431.59|21428.55|21428.55|21432.04|21432.04|21428.55|21428.55|0
1722253800000|2024-07-29 11:50:00|21428.47|21428.47|21423.72|21423.72|21428.47|21428.47|21423.72|21423.72|0
1722254100000|2024-07-29 11:55:00|21423.66|21423.66|21422.51|21422.51|21424.11|21424.11|21421.98|21421.98|0
1722254400000|2024-07-29 12:00:00|21422.74|21422.74|21421.81|21421.81|21424.01|21424.01|21421.76|21421.76|0
1722254700000|2024-07-29 12:05:00|21421.69|21421.69|21427.51|21427.51|21427.59|21427.59|21420.1|21420.1|0
1722255000000|2024-07-29 12:10:00|21427.6|21427.6|21425.69|21425.69|21427.6|21427.6|21425.61|21425.61|0
1722255300000|2024-07-29 12:15:00|21425.52|21425.52|21422.66|21422.66|21425.52|21425.52|21422.49|21422.49|0
1722255600000|2024-07-29 12:20:00|21422.69|21422.69|21419.41|21419.41|21422.69|21422.69|21419.14|21419.14|0
1722255900000|2024-07-29 12:25:00|21419.48|21419.48|21421.33|21421.33|21421.37|21421.37|21419.05|21419.05|0
1722256200000|2024-07-29 12:30:00|21421.26|21421.26|21431.99|21431.99|21432.71|21432.71|21421.26|21421.26|0
1722256500000|2024-07-29 12:35:00|21432.05|21432.05|21435.38|21435.38|21435.38|21435.38|21430.83|21430.83|0
1722256800000|2024-07-29 12:40:00|21435.26|21435.26|21440.22|21440.22|21440.22|21440.22|21435.26|21435.26|0
1722257100000|2024-07-29 12:45:00|21440.16|21440.16|21439.88|21439.88|21443.34|21443.34|21439.69|21439.69|0
1722257400000|2024-07-29 12:50:00|21439.54|21439.54|21430.61|21430.61|21439.58|21439.58|21430.44|21430.44|0
1722257700000|2024-07-29 12:55:00|21430.55|21430.55|21417.2|21417.2|21430.55|21430.55|21417.2|21417.2|0
1722258000000|2024-07-29 13:00:00|21417.01|21417.01|21411.33|21411.33|21417.12|21417.12|21411.33|21411.33|0
1722258300000|2024-07-29 13:05:00|21411.29|21411.29|21402.65|21402.65|21411.29|21411.29|21402.65|21402.65|0
1722258600000|2024-07-29 13:10:00|21402.9|21402.9|21394.72|21394.72|21402.97|21402.97|21392.88|21392.88|0
1722258900000|2024-07-29 13:15:00|21394.92|21394.92|21393.55|21393.55|21398.3|21398.3|21393.55|21393.55|0
1722259200000|2024-07-29 13:20:00|21393.48|21393.48|21382.53|21382.53|21393.55|21393.55|21382.53|21382.53|0
1722259500000|2024-07-29 13:25:00|21382.41|21382.41|21382.77|21382.77|21383.16|21383.16|21380.89|21380.89|0
1722259800000|2024-07-29 13:30:00|21382.86|21382.86|21371.41|21371.41|21383.85|21383.85|21371.34|21371.34|0
1722260100000|2024-07-29 13:35:00|21371.14|21371.14|21375.34|21375.34|21375.46|21375.46|21370.4|21370.4|0
1722260400000|2024-07-29 13:40:00|21375.31|21375.31|21375.11|21375.11|21378.42|21378.42|21374.31|21374.31|0
1722260700000|2024-07-29 13:45:00|21375.2|21375.2|21364.77|21364.77|21377.81|21377.81|21364.77|21364.77|0
1722261000000|2024-07-29 13:50:00|21364.86|21364.86|21355.93|21355.93|21365.11|21365.11|21355.86|21355.86|0
1722261300000|2024-07-29 13:55:00|21356.23|21356.23|21356.7|21356.7|21357.42|21357.42|21354.89|21354.89|0
1722261600000|2024-07-29 14:00:00|21356.8|21356.8|21354.77|21354.77|21359.66|21359.66|21354.41|21354.41|0
1722261900000|2024-07-29 14:05:00|21354.96|21354.96|21352.5|21352.5|21356.62|21356.62|21352.34|21352.34|0
1722262200000|2024-07-29 14:10:00|21352.08|21352.08|21342.29|21342.29|21352.08|21352.08|21341.49|21341.49|0
1722262500000|2024-07-29 14:15:00|21342.19|21342.19|21328.6|21328.6|21346.74|21346.74|21328.6|21328.6|0
1722262800000|2024-07-29 14:20:00|21328.43|21328.43|21329.23|21329.23|21330.24|21330.24|21325.29|21325.29|0
1722263100000|2024-07-29 14:25:00|21329.35|21329.35|21307.22|21307.22|21329.61|21329.61|21307.19|21307.19|0
1722263400000|2024-07-29 14:30:00|21307.04|21307.04|21285.62|21285.62|21307.04|21307.04|21285.43|21285.43|0
1722263700000|2024-07-29 14:35:00|21285.51|21285.51|21284.46|21284.46|21285.51|21285.51|21278.77|21278.77|0
1722264000000|2024-07-29 14:40:00|21284.53|21284.53|21282.21|21282.21|21286.38|21286.38|21282.1|21282.1|0
1722264300000|2024-07-29 14:45:00|21282.18|21282.18|21276.65|21276.65|21282.52|21282.52|21276.65|21276.65|0
1722264600000|2024-07-29 14:50:00|21276.57|21276.57|21268.1|21268.1|21276.57|21276.57|21266.51|21266.51|0
1722264900000|2024-07-29 14:55:00|21268.22|21268.22|21268.7|21268.7|21271.08|21271.08|21266.76|21266.76|0
1722265200000|2024-07-29 15:00:00|21268.62|21268.62|21255.77|21255.77|21268.62|21268.62|21254.76|21254.76|0
1722265500000|2024-07-29 15:05:00|21255.68|21255.68|21246.75|21246.75|21256.23|21256.23|21246.28|21246.28|0
1722265800000|2024-07-29 15:10:00|21246.54|21246.54|21238.61|21238.61|21246.73|21246.73|21237.2|21237.2|0
1722266100000|2024-07-29 15:15:00|21238.49|21238.49|21233.69|21233.69|21238.99|21238.99|21233.68|21233.68|0
1722266400000|2024-07-29 15:20:00|21233.96|21233.96|21222.2|21222.2|21234.45|21234.45|21221.61|21221.61|0
1722266700000|2024-07-29 15:25:00|21222.14|21222.14|21221.74|21221.74|21225.81|21225.81|21221.16|21221.16|0
1722323700000|2024-07-30 07:15:00|21231.58|21231.58|21234.98|21234.98|21235.96|21235.96|21224.13|21224.13|0
1722324000000|2024-07-30 07:20:00|21235.56|21235.56|21261.87|21261.87|21262.05|21262.05|21234.67|21234.67|0
1722324300000|2024-07-30 07:25:00|21262.88|21262.88|21277.01|21277.01|21278.74|21278.74|21261.76|21261.76|0
1722324600000|2024-07-30 07:30:00|21278.05|21278.05|21299.38|21299.38|21299.38|21299.38|21276.29|21276.29|0
1722324900000|2024-07-30 07:35:00|21299.32|21299.32|21317.17|21317.17|21317.17|21317.17|21297.21|21297.21|0
1722325200000|2024-07-30 07:40:00|21317.25|21317.25|21351.38|21351.38|21351.8|21351.8|21317.25|21317.25|0
1722325500000|2024-07-30 07:45:00|21351.56|21351.56|21359.15|21359.15|21368.44|21368.44|21351.56|21351.56|0
1722325800000|2024-07-30 07:50:00|21359.1|21359.1|21359.33|21359.33|21361.52|21361.52|21358.11|21358.11|0
1722326100000|2024-07-30 07:55:00|21359.54|21359.54|21385.27|21385.27|21385.27|21385.27|21357.54|21357.54|0
1722326400000|2024-07-30 08:00:00|21385.34|21385.34|21438.82|21438.82|21438.93|21438.93|21385.02|21385.02|0
1722326700000|2024-07-30 08:05:00|21439|21439|21449.47|21449.47|21452.17|21452.17|21438.96|21438.96|0
1722327000000|2024-07-30 08:10:00|21449.35|21449.35|21423.84|21423.84|21449.43|21449.43|21423.61|21423.61|0
1722327300000|2024-07-30 08:15:00|21423.48|21423.48|21423.28|21423.28|21423.48|21423.48|21419.67|21419.67|0
1722327600000|2024-07-30 08:20:00|21422.98|21422.98|21420|21420|21423.62|21423.62|21419.88|21419.88|0
1722327900000|2024-07-30 08:25:00|21419.71|21419.71|21431.4|21431.4|21432.23|21432.23|21419.37|21419.37|0
1722328200000|2024-07-30 08:30:00|21431.52|21431.52|21445.73|21445.73|21445.73|21445.73|21431.43|21431.43|0
1722328500000|2024-07-30 08:35:00|21445.85|21445.85|21464.58|21464.58|21464.69|21464.69|21445.85|21445.85|0
1722328800000|2024-07-30 08:40:00|21464.5|21464.5|21480.45|21480.45|21482.43|21482.43|21464.03|21464.03|0
1722329100000|2024-07-30 08:45:00|21480.29|21480.29|21469.91|21469.91|21480.4|21480.4|21468.81|21468.81|0
1722329400000|2024-07-30 08:50:00|21469.87|21469.87|21458.64|21458.64|21469.87|21469.87|21458.14|21458.14|0
1722329700000|2024-07-30 08:55:00|21458.88|21458.88|21463.72|21463.72|21463.72|21463.72|21458.86|21458.86|0
1722330000000|2024-07-30 09:00:00|21463.32|21463.32|21468.54|21468.54|21468.99|21468.99|21462.48|21462.48|0
1722330300000|2024-07-30 09:05:00|21468.66|21468.66|21474.5|21474.5|21474.5|21474.5|21468.34|21468.34|0
1722330600000|2024-07-30 09:10:00|21474.35|21474.35|21472.51|21472.51|21474.5|21474.5|21469.67|21469.67|0
1722330900000|2024-07-30 09:15:00|21472.4|21472.4|21468.64|21468.64|21472.46|21472.46|21468.36|21468.36|0
1722331200000|2024-07-30 09:20:00|21468.39|21468.39|21462.73|21462.73|21469.55|21469.55|21462.65|21462.65|0
1722331500000|2024-07-30 09:25:00|21462.86|21462.86|21454.69|21454.69|21464.4|21464.4|21454.69|21454.69|0
1722331800000|2024-07-30 09:30:00|21454.5|21454.5|21418.72|21418.72|21455.09|21455.09|21415.62|21415.62|0
1722332100000|2024-07-30 09:35:00|21418.87|21418.87|21413.69|21413.69|21420.44|21420.44|21413.03|21413.03|0
1722332400000|2024-07-30 09:40:00|21413.82|21413.82|21411.3|21411.3|21414.34|21414.34|21409.51|21409.51|0
1722332700000|2024-07-30 09:45:00|21411.17|21411.17|21403.43|21403.43|21412.21|21412.21|21403.28|21403.28|0
1722333000000|2024-07-30 09:50:00|21403.3|21403.3|21408.32|21408.32|21409.11|21409.11|21400.63|21400.63|0
1722333300000|2024-07-30 09:55:00|21408.22|21408.22|21419.18|21419.18|21419.72|21419.72|21408.22|21408.22|0
1722333600000|2024-07-30 10:00:00|21419.28|21419.28|21430.26|21430.26|21430.26|21430.26|21419.28|21419.28|0
1722333900000|2024-07-30 10:05:00|21430.5|21430.5|21430.67|21430.67|21431.19|21431.19|21428.73|21428.73|0
1722334200000|2024-07-30 10:10:00|21430.86|21430.86|21431.18|21431.18|21432.74|21432.74|21430.69|21430.69|0
1722334500000|2024-07-30 10:15:00|21431.29|21431.29|21434.55|21434.55|21435.48|21435.48|21430.25|21430.25|0
1722334800000|2024-07-30 10:20:00|21434.43|21434.43|21436.06|21436.06|21436.22|21436.22|21432.05|21432.05|0
1722335100000|2024-07-30 10:25:00|21436.04|21436.04|21438.73|21438.73|21439.52|21439.52|21434.91|21434.91|0
1722335400000|2024-07-30 10:30:00|21439.17|21439.17|21443.2|21443.2|21443.2|21443.2|21439|21439|0
1722335700000|2024-07-30 10:35:00|21443.61|21443.61|21447.63|21447.63|21447.63|21447.63|21443.46|21443.46|0
1722336000000|2024-07-30 10:40:00|21447.59|21447.59|21443.86|21443.86|21447.94|21447.94|21443.76|21443.76|0
1722336300000|2024-07-30 10:45:00|21443.82|21443.82|21441.9|21441.9|21444.58|21444.58|21441.58|21441.58|0
1722336600000|2024-07-30 10:50:00|21442.14|21442.14|21446.94|21446.94|21447.02|21447.02|21441.5|21441.5|0
1722336900000|2024-07-30 10:55:00|21446.87|21446.87|21453.6|21453.6|21453.6|21453.6|21445.61|21445.61|0
1722337200000|2024-07-30 11:00:00|21453.68|21453.68|21453.32|21453.32|21455.77|21455.77|21453.05|21453.05|0
1722337500000|2024-07-30 11:05:00|21453.19|21453.19|21454.84|21454.84|21456.35|21456.35|21452.73|21452.73|0
1722337800000|2024-07-30 11:10:00|21454.64|21454.64|21457.12|21457.12|21457.93|21457.93|21454.2|21454.2|0
1722338100000|2024-07-30 11:15:00|21456.89|21456.89|21454.96|21454.96|21457.77|21457.77|21454.8|21454.8|0
1722338400000|2024-07-30 11:20:00|21455.48|21455.48|21453.54|21453.54|21455.76|21455.76|21453.09|21453.09|0
1722338700000|2024-07-30 11:25:00|21453.61|21453.61|21454.3|21454.3|21455.01|21455.01|21452.65|21452.65|0
1722339000000|2024-07-30 11:30:00|21454.18|21454.18|21457.26|21457.26|21457.48|21457.48|21453.57|21453.57|0
1722339300000|2024-07-30 11:35:00|21457.33|21457.33|21460.46|21460.46|21461.05|21461.05|21457.26|21457.26|0
1722339600000|2024-07-30 11:40:00|21460.41|21460.41|21459.46|21459.46|21462.25|21462.25|21459.21|21459.21|0
1722339900000|2024-07-30 11:45:00|21459.24|21459.24|21461.19|21461.19|21461.7|21461.7|21458.8|21458.8|0
1722340200000|2024-07-30 11:50:00|21461.1|21461.1|21464.67|21464.67|21464.89|21464.89|21460.94|21460.94|0
1722340500000|2024-07-30 11:55:00|21464.73|21464.73|21464.16|21464.16|21464.9|21464.9|21462.3|21462.3|0
1722340800000|2024-07-30 12:00:00|21464.22|21464.22|21450.41|21450.41|21464.83|21464.83|21450.41|21450.41|0
1722341100000|2024-07-30 12:05:00|21450.33|21450.33|21447.49|21447.49|21450.48|21450.48|21445.69|21445.69|0
1722341400000|2024-07-30 12:10:00|21447.58|21447.58|21451.38|21451.38|21451.94|21451.94|21447.53|21447.53|0
1722341700000|2024-07-30 12:15:00|21451.35|21451.35|21443.28|21443.28|21451.35|21451.35|21443.19|21443.19|0
1722342000000|2024-07-30 12:20:00|21443.33|21443.33|21439.75|21439.75|21443.33|21443.33|21439.26|21439.26|0
1722342300000|2024-07-30 12:25:00|21439.83|21439.83|21440.25|21440.25|21442.71|21442.71|21439.41|21439.41|0
1722342600000|2024-07-30 12:30:00|21440.34|21440.34|21443.77|21443.77|21443.78|21443.78|21440.26|21440.26|0
1722342900000|2024-07-30 12:35:00|21443.74|21443.74|21441.67|21441.67|21443.83|21443.83|21440.29|21440.29|0
1722343200000|2024-07-30 12:40:00|21441.75|21441.75|21441.88|21441.88|21442.37|21442.37|21438.75|21438.75|0
1722343500000|2024-07-30 12:45:00|21441.96|21441.96|21443.78|21443.78|21450.64|21450.64|21439.69|21439.69|0
1722343800000|2024-07-30 12:50:00|21443.34|21443.34|21440.61|21440.61|21443.34|21443.34|21440.32|21440.32|0
1722344100000|2024-07-30 12:55:00|21440.68|21440.68|21442.98|21442.98|21444.41|21444.41|21440.19|21440.19|0
1722344400000|2024-07-30 13:00:00|21443.07|21443.07|21447.88|21447.88|21448.87|21448.87|21440.91|21440.91|0
1722344700000|2024-07-30 13:05:00|21447.68|21447.68|21457.17|21457.17|21457.34|21457.34|21447.08|21447.08|0
1722345000000|2024-07-30 13:10:00|21457.13|21457.13|21464.62|21464.62|21464.62|21464.62|21457.13|21457.13|0
1722345300000|2024-07-30 13:15:00|21464.7|21464.7|21475.48|21475.48|21475.51|21475.51|21464.7|21464.7|0
1722345600000|2024-07-30 13:20:00|21475.65|21475.65|21475.01|21475.01|21480.52|21480.52|21474.91|21474.91|0
1722345900000|2024-07-30 13:25:00|21474.88|21474.88|21471.85|21471.85|21475.31|21475.31|21471.03|21471.03|0
1722346200000|2024-07-30 13:30:00|21471.71|21471.71|21481.71|21481.71|21482.94|21482.94|21467.97|21467.97|0
1722346500000|2024-07-30 13:35:00|21481.3|21481.3|21492.47|21492.47|21492.63|21492.63|21478.89|21478.89|0
1722346800000|2024-07-30 13:40:00|21493.1|21493.1|21504.35|21504.35|21504.59|21504.59|21493.1|21493.1|0
1722347100000|2024-07-30 13:45:00|21504.52|21504.52|21494.11|21494.11|21504.77|21504.77|21494.03|21494.03|0
1722347400000|2024-07-30 13:50:00|21494.02|21494.02|21487.96|21487.96|21494.02|21494.02|21487.96|21487.96|0
1722347700000|2024-07-30 13:55:00|21487.91|21487.91|21487.9|21487.9|21488.43|21488.43|21482.74|21482.74|0
1722348000000|2024-07-30 14:00:00|21487.81|21487.81|21477.95|21477.95|21488.7|21488.7|21477.2|21477.2|0
1722348300000|2024-07-30 14:05:00|21478.12|21478.12|21481.01|21481.01|21484.68|21484.68|21478.09|21478.09|0
1722348600000|2024-07-30 14:10:00|21481.28|21481.28|21477.72|21477.72|21481.28|21481.28|21474.34|21474.34|0
1722348900000|2024-07-30 14:15:00|21477.89|21477.89|21488.66|21488.66|21489.26|21489.26|21477.72|21477.72|0
1722349200000|2024-07-30 14:20:00|21488.79|21488.79|21496.94|21496.94|21496.94|21496.94|21488.39|21488.39|0
1722349500000|2024-07-30 14:25:00|21497.02|21497.02|21505.38|21505.38|21505.38|21505.38|21497.02|21497.02|0
1722349800000|2024-07-30 14:30:00|21505.42|21505.42|21504.3|21504.3|21508.83|21508.83|21504.3|21504.3|0
1722350100000|2024-07-30 14:35:00|21504.23|21504.23|21499.15|21499.15|21504.56|21504.56|21495.63|21495.63|0
1722350400000|2024-07-30 14:40:00|21498.96|21498.96|21503.46|21503.46|21503.77|21503.77|21498.33|21498.33|0
1722350700000|2024-07-30 14:45:00|21503.66|21503.66|21505.95|21505.95|21508.53|21508.53|21503.55|21503.55|0
1722351000000|2024-07-30 14:50:00|21506.01|21506.01|21493.31|21493.31|21506.77|21506.77|21493.27|21493.27|0
1722351300000|2024-07-30 14:55:00|21493.38|21493.38|21482.65|21482.65|21493.38|21493.38|21481.44|21481.44|0
1722351600000|2024-07-30 15:00:00|21482.58|21482.58|21458.27|21458.27|21483.96|21483.96|21458.27|21458.27|0
1722351900000|2024-07-30 15:05:00|21458.14|21458.14|21441.67|21441.67|21458.14|21458.14|21439.03|21439.03|0
1722352200000|2024-07-30 15:10:00|21441.71|21441.71|21441.72|21441.72|21445.32|21445.32|21440.34|21440.34|0
1722352500000|2024-07-30 15:15:00|21441.55|21441.55|21456.67|21456.67|21457.19|21457.19|21441.46|21441.46|0
1722352800000|2024-07-30 15:20:00|21456.79|21456.79|21460.15|21460.15|21463.87|21463.87|21456.47|21456.47|0
1722353100000|2024-07-30 15:25:00|21460.33|21460.33|21458.97|21458.97|21466.3|21466.3|21454.26|21454.26|0
1722410100000|2024-07-31 07:15:00|21519.87|21519.87|21529.56|21529.56|21529.74|21529.74|21516.45|21516.45|0
1722410400000|2024-07-31 07:20:00|21531.15|21531.15|21548.09|21548.09|21548.75|21548.75|21531.1|21531.1|0
1722410700000|2024-07-31 07:25:00|21548.04|21548.04|21564.19|21564.19|21565.14|21565.14|21547.92|21547.92|0
1722411000000|2024-07-31 07:30:00|21564.06|21564.06|21604|21604|21604|21604|21560.28|21560.28|0
1722411300000|2024-07-31 07:35:00|21603.84|21603.84|21621.63|21621.63|21621.87|21621.87|21603.84|21603.84|0
1722411600000|2024-07-31 07:40:00|21621.59|21621.59|21646.73|21646.73|21646.96|21646.96|21621.48|21621.48|0
1722411900000|2024-07-31 07:45:00|21647.31|21647.31|21633.39|21633.39|21649.47|21649.47|21633.39|21633.39|0
1722412200000|2024-07-31 07:50:00|21633.27|21633.27|21624.16|21624.16|21633.27|21633.27|21624.16|21624.16|0
1722412500000|2024-07-31 07:55:00|21624.08|21624.08|21632.46|21632.46|21632.46|21632.46|21623.66|21623.66|0
1722412800000|2024-07-31 08:00:00|21632.39|21632.39|21637.51|21637.51|21638.22|21638.22|21631.61|21631.61|0
1722413100000|2024-07-31 08:05:00|21637.63|21637.63|21627.02|21627.02|21638.64|21638.64|21626.88|21626.88|0
1722413400000|2024-07-31 08:10:00|21626.7|21626.7|21606.6|21606.6|21626.83|21626.83|21605.12|21605.12|0
1722413700000|2024-07-31 08:15:00|21606.57|21606.57|21602.06|21602.06|21606.69|21606.69|21598.25|21598.25|0
1722414000000|2024-07-31 08:20:00|21602.15|21602.15|21605.03|21605.03|21605.63|21605.63|21602.15|21602.15|0
1722414300000|2024-07-31 08:25:00|21605.08|21605.08|21597.73|21597.73|21605.08|21605.08|21597.69|21597.69|0
1722414600000|2024-07-31 08:30:00|21597.55|21597.55|21596.35|21596.35|21598.8|21598.8|21595.8|21595.8|0
1722414900000|2024-07-31 08:35:00|21596.24|21596.24|21588.57|21588.57|21596.24|21596.24|21587.32|21587.32|0
1722415200000|2024-07-31 08:40:00|21588.91|21588.91|21571.42|21571.42|21588.91|21588.91|21571.42|21571.42|0
1722415500000|2024-07-31 08:45:00|21571.72|21571.72|21569.16|21569.16|21573.35|21573.35|21568.52|21568.52|0
1722415800000|2024-07-31 08:50:00|21569.19|21569.19|21573.16|21573.16|21573.16|21573.16|21568.81|21568.81|0
1722416100000|2024-07-31 08:55:00|21573.09|21573.09|21573.86|21573.86|21574.55|21574.55|21572.07|21572.07|0
1722416400000|2024-07-31 09:00:00|21573.78|21573.78|21580.24|21580.24|21581.66|21581.66|21573.01|21573.01|0
1722416700000|2024-07-31 09:05:00|21580.21|21580.21|21568.79|21568.79|21581.24|21581.24|21568.43|21568.43|0
1722417000000|2024-07-31 09:10:00|21568.75|21568.75|21570.76|21570.76|21570.76|21570.76|21566.36|21566.36|0
1722417300000|2024-07-31 09:15:00|21570.8|21570.8|21577.58|21577.58|21577.58|21577.58|21570.61|21570.61|0
1722417600000|2024-07-31 09:20:00|21577.75|21577.75|21574.59|21574.59|21578.47|21578.47|21573.58|21573.58|0
1722417900000|2024-07-31 09:25:00|21574.82|21574.82|21558.41|21558.41|21574.88|21574.88|21557.2|21557.2|0
1722418200000|2024-07-31 09:30:00|21557.94|21557.94|21558.77|21558.77|21558.9|21558.9|21554.38|21554.38|0
1722418500000|2024-07-31 09:35:00|21558.66|21558.66|21561.79|21561.79|21562.42|21562.42|21558.66|21558.66|0
1722418800000|2024-07-31 09:40:00|21561.91|21561.91|21561.88|21561.88|21562.55|21562.55|21561.12|21561.12|0
1722419100000|2024-07-31 09:45:00|21561.76|21561.76|21562.25|21562.25|21564.82|21564.82|21561.34|21561.34|0
1722419400000|2024-07-31 09:50:00|21562.06|21562.06|21563.2|21563.2|21563.89|21563.89|21561.2|21561.2|0
1722419700000|2024-07-31 09:55:00|21563.33|21563.33|21567.18|21567.18|21567.18|21567.18|21562.78|21562.78|0
1722420000000|2024-07-31 10:00:00|21567.29|21567.29|21572.34|21572.34|21572.75|21572.75|21567.24|21567.24|0
1722420300000|2024-07-31 10:05:00|21572.17|21572.17|21571.82|21571.82|21572.17|21572.17|21570.85|21570.85|0
1722420600000|2024-07-31 10:10:00|21571.71|21571.71|21570.94|21570.94|21573.06|21573.06|21570.14|21570.14|0
1722420900000|2024-07-31 10:15:00|21570.84|21570.84|21571.43|21571.43|21571.43|21571.43|21569.54|21569.54|0
1722421200000|2024-07-31 10:20:00|21571.3|21571.3|21572.79|21572.79|21573.57|21573.57|21571.15|21571.15|0
1722421500000|2024-07-31 10:25:00|21572.48|21572.48|21573.9|21573.9|21574.04|21574.04|21572.22|21572.22|0
1722421800000|2024-07-31 10:30:00|21574.05|21574.05|21571.62|21571.62|21575.01|21575.01|21571.36|21571.36|0
1722422100000|2024-07-31 10:35:00|21571.73|21571.73|21568.95|21568.95|21572.11|21572.11|21568.52|21568.52|0
1722422400000|2024-07-31 10:40:00|21569.04|21569.04|21570.29|21570.29|21571.54|21571.54|21568.57|21568.57|0
1722422700000|2024-07-31 10:45:00|21570.17|21570.17|21567.35|21567.35|21570.77|21570.77|21567.06|21567.06|0
1722423000000|2024-07-31 10:50:00|21567.49|21567.49|21568.82|21568.82|21568.96|21568.96|21567.15|21567.15|0
1722423300000|2024-07-31 10:55:00|21568.62|21568.62|21571.18|21571.18|21571.18|21571.18|21568.53|21568.53|0
1722423600000|2024-07-31 11:00:00|21571.07|21571.07|21562.08|21562.08|21571.07|21571.07|21560.68|21560.68|0
1722423900000|2024-07-31 11:05:00|21561.25|21561.25|21564.32|21564.32|21564.6|21564.6|21561.25|21561.25|0
1722424200000|2024-07-31 11:10:00|21564.49|21564.49|21559.53|21559.53|21564.6|21564.6|21559.29|21559.29|0
1722424500000|2024-07-31 11:15:00|21559.4|21559.4|21557.96|21557.96|21559.9|21559.9|21556.68|21556.68|0
1722424800000|2024-07-31 11:20:00|21558.09|21558.09|21559.13|21559.13|21559.13|21559.13|21556.36|21556.36|0
1722425100000|2024-07-31 11:25:00|21559.07|21559.07|21554.54|21554.54|21559.58|21559.58|21553.57|21553.57|0
1722425400000|2024-07-31 11:30:00|21554.42|21554.42|21555.26|21555.26|21555.74|21555.74|21553.18|21553.18|0
1722425700000|2024-07-31 11:35:00|21555.36|21555.36|21554.75|21554.75|21556.02|21556.02|21553.58|21553.58|0
1722426000000|2024-07-31 11:40:00|21554.82|21554.82|21554.58|21554.58|21555.25|21555.25|21553.11|21553.11|0
1722426300000|2024-07-31 11:45:00|21554.71|21554.71|21555.71|21555.71|21557.85|21557.85|21554.42|21554.42|0
1722426600000|2024-07-31 11:50:00|21555.54|21555.54|21555.93|21555.93|21557.47|21557.47|21554.93|21554.93|0
1722426900000|2024-07-31 11:55:00|21556.15|21556.15|21550.59|21550.59|21556.15|21556.15|21550.59|21550.59|0
1722427200000|2024-07-31 12:00:00|21550.61|21550.61|21555.51|21555.51|21555.51|21555.51|21548.31|21548.31|0
1722427500000|2024-07-31 12:05:00|21555.47|21555.47|21557.39|21557.39|21557.63|21557.63|21555.03|21555.03|0
1722427800000|2024-07-31 12:10:00|21557.48|21557.48|21555.5|21555.5|21557.88|21557.88|21555.32|21555.32|0
1722428100000|2024-07-31 12:15:00|21555.33|21555.33|21557.98|21557.98|21561.61|21561.61|21555.33|21555.33|0
1722428400000|2024-07-31 12:20:00|21557.75|21557.75|21558.79|21558.79|21559.13|21559.13|21555.68|21555.68|0
1722428700000|2024-07-31 12:25:00|21558.66|21558.66|21558.27|21558.27|21559.44|21559.44|21557.46|21557.46|0
1722429000000|2024-07-31 12:30:00|21558.33|21558.33|21557.99|21557.99|21561.49|21561.49|21555.56|21555.56|0
1722429300000|2024-07-31 12:35:00|21558.02|21558.02|21557.26|21557.26|21562.04|21562.04|21556.96|21556.96|0
1722429600000|2024-07-31 12:40:00|21557.35|21557.35|21558.48|21558.48|21559.9|21559.9|21555.06|21555.06|0
1722429900000|2024-07-31 12:45:00|21559.09|21559.09|21559.93|21559.93|21560.75|21560.75|21558.21|21558.21|0
1722430200000|2024-07-31 12:50:00|21559.78|21559.78|21562.38|21562.38|21562.63|21562.63|21558.61|21558.61|0
1722430500000|2024-07-31 12:55:00|21562.49|21562.49|21555.56|21555.56|21562.49|21562.49|21555.56|21555.56|0
1722430800000|2024-07-31 13:00:00|21555.46|21555.46|21553.88|21553.88|21557.28|21557.28|21553.63|21553.63|0
1722431100000|2024-07-31 13:05:00|21553.84|21553.84|21549.46|21549.46|21553.87|21553.87|21546.98|21546.98|0
1722431400000|2024-07-31 13:10:00|21549.57|21549.57|21554.38|21554.38|21554.68|21554.68|21549.4|21549.4|0
1722431700000|2024-07-31 13:15:00|21554.9|21554.9|21553.19|21553.19|21555.94|21555.94|21551.27|21551.27|0
1722432000000|2024-07-31 13:20:00|21553.12|21553.12|21549.83|21549.83|21553.58|21553.58|21549.83|21549.83|0
1722432300000|2024-07-31 13:25:00|21549.7|21549.7|21546.45|21546.45|21550.13|21550.13|21544.76|21544.76|0
1722432600000|2024-07-31 13:30:00|21546.56|21546.56|21563.43|21563.43|21565.48|21565.48|21546.29|21546.29|0
1722432900000|2024-07-31 13:35:00|21563.46|21563.46|21558.74|21558.74|21564.57|21564.57|21558.74|21558.74|0
1722433200000|2024-07-31 13:40:00|21558.65|21558.65|21551.43|21551.43|21559.33|21559.33|21550.79|21550.79|0
1722433500000|2024-07-31 13:45:00|21551.55|21551.55|21552.73|21552.73|21553.17|21553.17|21550.82|21550.82|0
1722433800000|2024-07-31 13:50:00|21552.64|21552.64|21549.22|21549.22|21552.64|21552.64|21548.56|21548.56|0
1722434100000|2024-07-31 13:55:00|21549.31|21549.31|21540.86|21540.86|21550.75|21550.75|21539.3|21539.3|0
1722434400000|2024-07-31 14:00:00|21540.94|21540.94|21543.46|21543.46|21549.06|21549.06|21540.58|21540.58|0
1722434700000|2024-07-31 14:05:00|21543.42|21543.42|21540.64|21540.64|21543.42|21543.42|21536.68|21536.68|0
1722435000000|2024-07-31 14:10:00|21540.54|21540.54|21552.25|21552.25|21552.25|21552.25|21540.54|21540.54|0
1722435300000|2024-07-31 14:15:00|21552.3|21552.3|21564.12|21564.12|21564.89|21564.89|21552.3|21552.3|0
1722435600000|2024-07-31 14:20:00|21564.21|21564.21|21560.2|21560.2|21565.2|21565.2|21559.47|21559.47|0
1722435900000|2024-07-31 14:25:00|21560.12|21560.12|21557.96|21557.96|21560.72|21560.72|21557.8|21557.8|0
1722436200000|2024-07-31 14:30:00|21558.05|21558.05|21559.26|21559.26|21561.14|21561.14|21557.4|21557.4|0
1722436500000|2024-07-31 14:35:00|21559.1|21559.1|21560.51|21560.51|21560.51|21560.51|21558.01|21558.01|0
1722436800000|2024-07-31 14:40:00|21560.62|21560.62|21571.35|21571.35|21571.39|21571.39|21560.17|21560.17|0
1722437100000|2024-07-31 14:45:00|21571.32|21571.32|21581.66|21581.66|21582.18|21582.18|21571.28|21571.28|0
1722437400000|2024-07-31 14:50:00|21581.72|21581.72|21556.03|21556.03|21581.72|21581.72|21555.98|21555.98|0
1722437700000|2024-07-31 14:55:00|21555.82|21555.82|21560.02|21560.02|21560.02|21560.02|21555.25|21555.25|0
1722438000000|2024-07-31 15:00:00|21560.08|21560.08|21557.23|21557.23|21561.45|21561.45|21557.22|21557.22|0
1722438300000|2024-07-31 15:05:00|21557.37|21557.37|21553.93|21553.93|21557.37|21557.37|21552.02|21552.02|0
1722438600000|2024-07-31 15:10:00|21554.05|21554.05|21551.86|21551.86|21554.87|21554.87|21550.22|21550.22|0
1722438900000|2024-07-31 15:15:00|21551.84|21551.84|21553.72|21553.72|21554.25|21554.25|21551.07|21551.07|0
1722439200000|2024-07-31 15:20:00|21553.69|21553.69|21550.97|21550.97|21559.3|21559.3|21550.97|21550.97|0
1722439500000|2024-07-31 15:25:00|21550.74|21550.74|21546.8|21546.8|21553.98|21553.98|21543.89|21543.89|0
1722496500000|2024-08-01 07:15:00|21598.79|21598.79|21581.65|21581.65|21598.79|21598.79|21581.65|21581.65|0
1722496800000|2024-08-01 07:20:00|21581.4|21581.4|21593.36|21593.36|21593.51|21593.51|21578.77|21578.77|0
1722497100000|2024-08-01 07:25:00|21593.3|21593.3|21591.64|21591.64|21597|21597|21589.9|21589.9|0
1722497400000|2024-08-01 07:30:00|21591.76|21591.76|21593.76|21593.76|21594.78|21594.78|21587.71|21587.71|0
1722497700000|2024-08-01 07:35:00|21593.68|21593.68|21582.59|21582.59|21593.98|21593.98|21580.97|21580.97|0
1722498000000|2024-08-01 07:40:00|21582.53|21582.53|21579.67|21579.67|21583.58|21583.58|21576.06|21576.06|0
1722498300000|2024-08-01 07:45:00|21579.73|21579.73|21568.27|21568.27|21580.38|21580.38|21567.5|21567.5|0
1722498600000|2024-08-01 07:50:00|21568.51|21568.51|21564.46|21564.46|21570.37|21570.37|21564.18|21564.18|0
1722498900000|2024-08-01 07:55:00|21564.81|21564.81|21567.07|21567.07|21570.29|21570.29|21563.78|21563.78|0
1722499200000|2024-08-01 08:00:00|21567.16|21567.16|21562.46|21562.46|21567.17|21567.17|21558.01|21558.01|0
1722499500000|2024-08-01 08:05:00|21562.25|21562.25|21565.09|21565.09|21568.04|21568.04|21562.25|21562.25|0
1722499800000|2024-08-01 08:10:00|21564.96|21564.96|21544.9|21544.9|21565.15|21565.15|21544.9|21544.9|0
1722500100000|2024-08-01 08:15:00|21544.73|21544.73|21529.74|21529.74|21544.94|21544.94|21529.74|21529.74|0
1722500400000|2024-08-01 08:20:00|21529.15|21529.15|21529.7|21529.7|21531.77|21531.77|21527.61|21527.61|0
1722500700000|2024-08-01 08:25:00|21529.75|21529.75|21540.14|21540.14|21540.51|21540.51|21529.75|21529.75|0
1722501000000|2024-08-01 08:30:00|21540.29|21540.29|21537.17|21537.17|21542.15|21542.15|21536.89|21536.89|0
1722501300000|2024-08-01 08:35:00|21537.24|21537.24|21535.82|21535.82|21539.1|21539.1|21535.45|21535.45|0
1722501600000|2024-08-01 08:40:00|21535.72|21535.72|21531.01|21531.01|21535.97|21535.97|21528.89|21528.89|0
1722501900000|2024-08-01 08:45:00|21531.21|21531.21|21528.43|21528.43|21531.48|21531.48|21527.87|21527.87|0
1722502200000|2024-08-01 08:50:00|21528.64|21528.64|21524.77|21524.77|21529.8|21529.8|21524.77|21524.77|0
1722502500000|2024-08-01 08:55:00|21524.8|21524.8|21517.23|21517.23|21525.07|21525.07|21517.23|21517.23|0
1722502800000|2024-08-01 09:00:00|21517.38|21517.38|21516.93|21516.93|21518.13|21518.13|21514.49|21514.49|0
1722503100000|2024-08-01 09:05:00|21516.97|21516.97|21519.95|21519.95|21521.67|21521.67|21515.64|21515.64|0
1722503400000|2024-08-01 09:10:00|21519.9|21519.9|21528.13|21528.13|21528.21|21528.21|21519.51|21519.51|0
1722503700000|2024-08-01 09:15:00|21528.21|21528.21|21522.11|21522.11|21530.33|21530.33|21522.02|21522.02|0
1722504000000|2024-08-01 09:20:00|21522.16|21522.16|21521.81|21521.81|21525.69|21525.69|21521.81|21521.81|0
1722504300000|2024-08-01 09:25:00|21521.71|21521.71|21527.31|21527.31|21527.47|21527.47|21521.39|21521.39|0
1722504600000|2024-08-01 09:30:00|21527.19|21527.19|21533.78|21533.78|21533.78|21533.78|21527.13|21527.13|0
1722504900000|2024-08-01 09:35:00|21533.89|21533.89|21537.05|21537.05|21537.05|21537.05|21532.76|21532.76|0
1722505200000|2024-08-01 09:40:00|21537.52|21537.52|21531.41|21531.41|21537.98|21537.98|21531.41|21531.41|0
1722505500000|2024-08-01 09:45:00|21531.19|21531.19|21530.34|21530.34|21532.11|21532.11|21529.81|21529.81|0
1722505800000|2024-08-01 09:50:00|21530.38|21530.38|21531.06|21531.06|21531.28|21531.28|21529.03|21529.03|0
1722506100000|2024-08-01 09:55:00|21531.21|21531.21|21531.21|21531.21|21532.03|21532.03|21530.49|21530.49|0
1722506400000|2024-08-01 10:00:00|21531.15|21531.15|21530.89|21530.89|21532.31|21532.31|21529.49|21529.49|0
1722506700000|2024-08-01 10:05:00|21530.76|21530.76|21535.05|21535.05|21535.11|21535.11|21526.58|21526.58|0
1722507000000|2024-08-01 10:10:00|21534.99|21534.99|21535.13|21535.13|21535.58|21535.58|21532.69|21532.69|0
1722507300000|2024-08-01 10:15:00|21534.99|21534.99|21545.62|21545.62|21546.05|21546.05|21531.16|21531.16|0
1722507600000|2024-08-01 10:20:00|21545.74|21545.74|21556.84|21556.84|21556.84|21556.84|21545.5|21545.5|0
1722507900000|2024-08-01 10:25:00|21556.9|21556.9|21563.57|21563.57|21563.78|21563.78|21556.9|21556.9|0
1722508200000|2024-08-01 10:30:00|21563.29|21563.29|21563.11|21563.11|21564.8|21564.8|21559.73|21559.73|0
1722508500000|2024-08-01 10:35:00|21562.88|21562.88|21560.78|21560.78|21562.88|21562.88|21559.41|21559.41|0
1722508800000|2024-08-01 10:40:00|21560.88|21560.88|21563.97|21563.97|21564.47|21564.47|21560.68|21560.68|0
1722509100000|2024-08-01 10:45:00|21564.14|21564.14|21572.85|21572.85|21572.91|21572.91|21564.14|21564.14|0
1722509400000|2024-08-01 10:50:00|21573.02|21573.02|21570.73|21570.73|21574.24|21574.24|21568.99|21568.99|0
1722509700000|2024-08-01 10:55:00|21570.62|21570.62|21574.7|21574.7|21574.7|21574.7|21570.61|21570.61|0
1722510000000|2024-08-01 11:00:00|21574.47|21574.47|21639.57|21639.57|21639.85|21639.85|21574.47|21574.47|0
1722510300000|2024-08-01 11:05:00|21639.37|21639.37|21653.92|21653.92|21653.93|21653.93|21635.98|21635.98|0
1722510600000|2024-08-01 11:10:00|21654|21654|21663.38|21663.38|21669.37|21669.37|21654|21654|0
1722510900000|2024-08-01 11:15:00|21663.29|21663.29|21649.8|21649.8|21663.29|21663.29|21649.7|21649.7|0
1722511200000|2024-08-01 11:20:00|21649.76|21649.76|21719.87|21719.87|21721.9|21721.9|21647.86|21647.86|0
1722511500000|2024-08-01 11:25:00|21719.74|21719.74|21760.01|21760.01|21786.21|21786.21|21719.74|21719.74|0
1722511800000|2024-08-01 11:30:00|21759.92|21759.92|21696.08|21696.08|21759.92|21759.92|21696.08|21696.08|0
1722512100000|2024-08-01 11:35:00|21695.93|21695.93|21678.52|21678.52|21695.93|21695.93|21678.52|21678.52|0
1722512400000|2024-08-01 11:40:00|21677.98|21677.98|21665.87|21665.87|21677.98|21677.98|21665.68|21665.68|0
1722512700000|2024-08-01 11:45:00|21665.8|21665.8|21661.37|21661.37|21666.03|21666.03|21661.23|21661.23|0
1722513000000|2024-08-01 11:50:00|21661.31|21661.31|21642.77|21642.77|21661.37|21661.37|21641.74|21641.74|0
1722513300000|2024-08-01 11:55:00|21642.8|21642.8|21656.12|21656.12|21656.12|21656.12|21640.83|21640.83|0
1722513600000|2024-08-01 12:00:00|21656.18|21656.18|21679.35|21679.35|21692.34|21692.34|21656.18|21656.18|0
1722513900000|2024-08-01 12:05:00|21679.28|21679.28|21670.93|21670.93|21679.28|21679.28|21670.93|21670.93|0
1722514200000|2024-08-01 12:10:00|21670.87|21670.87|21664.83|21664.83|21670.87|21670.87|21664.36|21664.36|0
1722514500000|2024-08-01 12:15:00|21664.96|21664.96|21653.12|21653.12|21664.96|21664.96|21653.04|21653.04|0
1722514800000|2024-08-01 12:20:00|21652.77|21652.77|21654.4|21654.4|21654.4|21654.4|21651.48|21651.48|0
1722515100000|2024-08-01 12:25:00|21653.98|21653.98|21657.91|21657.91|21658.16|21658.16|21652.9|21652.9|0
1722515400000|2024-08-01 12:30:00|21657.97|21657.97|21668.63|21668.63|21669.74|21669.74|21657.97|21657.97|0
1722515700000|2024-08-01 12:35:00|21668.59|21668.59|21666.6|21666.6|21668.59|21668.59|21665.31|21665.31|0
1722516000000|2024-08-01 12:40:00|21666.67|21666.67|21662.31|21662.31|21669.25|21669.25|21662|21662|0
1722516300000|2024-08-01 12:45:00|21662.45|21662.45|21663.74|21663.74|21663.74|21663.74|21661.79|21661.79|0
1722516600000|2024-08-01 12:50:00|21663.82|21663.82|21666.79|21666.79|21667.02|21667.02|21662.73|21662.73|0
1722516900000|2024-08-01 12:55:00|21667.02|21667.02|21690.3|21690.3|21709.47|21709.47|21667.02|21667.02|0
1722517200000|2024-08-01 13:00:00|21689.93|21689.93|21681.87|21681.87|21689.93|21689.93|21678.56|21678.56|0
1722517500000|2024-08-01 13:05:00|21682|21682|21682.56|21682.56|21685.89|21685.89|21681.93|21681.93|0
1722517800000|2024-08-01 13:10:00|21682.51|21682.51|21683.12|21683.12|21687.06|21687.06|21679.77|21679.77|0
1722518100000|2024-08-01 13:15:00|21682.99|21682.99|21671.46|21671.46|21682.99|21682.99|21670.96|21670.96|0
1722518400000|2024-08-01 13:20:00|21671.41|21671.41|21663.5|21663.5|21672.03|21672.03|21662.34|21662.34|0
1722518700000|2024-08-01 13:25:00|21663.36|21663.36|21662.58|21662.58|21663.36|21663.36|21658.87|21658.87|0
1722519000000|2024-08-01 13:30:00|21662.72|21662.72|21655.44|21655.44|21663.55|21663.55|21655.02|21655.02|0
1722519300000|2024-08-01 13:35:00|21655.32|21655.32|21699.38|21699.38|21699.38|21699.38|21651.03|21651.03|0
1722519600000|2024-08-01 13:40:00|21699.5|21699.5|21723.24|21723.24|21723.74|21723.74|21696.06|21696.06|0
1722519900000|2024-08-01 13:45:00|21723.2|21723.2|21702.95|21702.95|21728.5|21728.5|21702.95|21702.95|0
1722520200000|2024-08-01 13:50:00|21702.82|21702.82|21666.85|21666.85|21702.82|21702.82|21666.85|21666.85|0
1722520500000|2024-08-01 13:55:00|21666.7|21666.7|21645.74|21645.74|21666.7|21666.7|21645.49|21645.49|0
1722520800000|2024-08-01 14:00:00|21646.07|21646.07|21605.8|21605.8|21647.17|21647.17|21605.8|21605.8|0
1722521100000|2024-08-01 14:05:00|21605.66|21605.66|21556.81|21556.81|21605.66|21605.66|21556.76|21556.76|0
1722521400000|2024-08-01 14:10:00|21556.58|21556.58|21550.19|21550.19|21556.58|21556.58|21532.04|21532.04|0
1722521700000|2024-08-01 14:15:00|21550.24|21550.24|21532.57|21532.57|21550.24|21550.24|21532.34|21532.34|0
1722522000000|2024-08-01 14:20:00|21532.32|21532.32|21512.34|21512.34|21532.99|21532.99|21511.89|21511.89|0
1722522300000|2024-08-01 14:25:00|21512.38|21512.38|21483.95|21483.95|21512.38|21512.38|21483.16|21483.16|0
1722522600000|2024-08-01 14:30:00|21483.97|21483.97|21455.74|21455.74|21483.97|21483.97|21455.74|21455.74|0
1722522900000|2024-08-01 14:35:00|21455.91|21455.91|21445.46|21445.46|21457.53|21457.53|21439.93|21439.93|0
1722523200000|2024-08-01 14:40:00|21445.73|21445.73|21434.62|21434.62|21446.62|21446.62|21432.36|21432.36|0
1722523500000|2024-08-01 14:45:00|21434.5|21434.5|21407.17|21407.17|21434.7|21434.7|21407.15|21407.15|0
1722523800000|2024-08-01 14:50:00|21407.05|21407.05|21403.86|21403.86|21408.11|21408.11|21403.37|21403.37|0
1722524100000|2024-08-01 14:55:00|21403.97|21403.97|21403.3|21403.3|21409.11|21409.11|21394.85|21394.85|0
1722524400000|2024-08-01 15:00:00|21402.81|21402.81|21388.78|21388.78|21403.93|21403.93|21388.78|21388.78|0
1722524700000|2024-08-01 15:05:00|21388.92|21388.92|21381.92|21381.92|21389.06|21389.06|21379.38|21379.38|0
1722525000000|2024-08-01 15:10:00|21381.89|21381.89|21377.98|21377.98|21381.89|21381.89|21376.45|21376.45|0
1722525300000|2024-08-01 15:15:00|21378.11|21378.11|21381.16|21381.16|21382.26|21382.26|21378.11|21378.11|0
1722525600000|2024-08-01 15:20:00|21381.04|21381.04|21358.11|21358.11|21381.41|21381.41|21358.05|21358.05|0
1722525900000|2024-08-01 15:25:00|21358.28|21358.28|21362.72|21362.72|21368.6|21368.6|21358.25|21358.25|0
1722582900000|2024-08-02 07:15:00|21200.72|21200.72|21159.28|21159.28|21200.78|21200.78|21158.42|21158.42|0
1722583200000|2024-08-02 07:20:00|21159.3|21159.3|21161.26|21161.26|21163.48|21163.48|21157.45|21157.45|0
1722583500000|2024-08-02 07:25:00|21160.91|21160.91|21191.44|21191.44|21191.44|21191.44|21160.01|21160.01|0
1722583800000|2024-08-02 07:30:00|21191.53|21191.53|21186.74|21186.74|21202.22|21202.22|21186.74|21186.74|0
1722584100000|2024-08-02 07:35:00|21186.53|21186.53|21191.4|21191.4|21191.59|21191.59|21184.51|21184.51|0
1722584400000|2024-08-02 07:40:00|21191.5|21191.5|21199.91|21199.91|21202.8|21202.8|21191.5|21191.5|0
1722584700000|2024-08-02 07:45:00|21200.52|21200.52|21187.28|21187.28|21202.74|21202.74|21187.28|21187.28|0
1722585000000|2024-08-02 07:50:00|21187.25|21187.25|21192.39|21192.39|21192.5|21192.5|21186.23|21186.23|0
1722585300000|2024-08-02 07:55:00|21192.36|21192.36|21201.72|21201.72|21201.72|21201.72|21189.94|21189.94|0
1722585600000|2024-08-02 08:00:00|21202.24|21202.24|21212.88|21212.88|21217.23|21217.23|21202.24|21202.24|0
1722585900000|2024-08-02 08:05:00|21213.01|21213.01|21231.81|21231.81|21232.13|21232.13|21207.34|21207.34|0
1722586200000|2024-08-02 08:10:00|21231.92|21231.92|21230.12|21230.12|21233.29|21233.29|21229.61|21229.61|0
1722586500000|2024-08-02 08:15:00|21230.37|21230.37|21222.25|21222.25|21230.47|21230.47|21221.24|21221.24|0
1722586800000|2024-08-02 08:20:00|21222.53|21222.53|21235.29|21235.29|21235.61|21235.61|21222.34|21222.34|0
1722587100000|2024-08-02 08:25:00|21235.46|21235.46|21232.44|21232.44|21242.61|21242.61|21232.28|21232.28|0
1722587400000|2024-08-02 08:30:00|21232.28|21232.28|21227.83|21227.83|21232.46|21232.46|21227.06|21227.06|0
1722587700000|2024-08-02 08:35:00|21228.07|21228.07|21231.39|21231.39|21233.46|21233.46|21228.07|21228.07|0
1722588000000|2024-08-02 08:40:00|21231.44|21231.44|21236.18|21236.18|21239.97|21239.97|21231.44|21231.44|0
1722588300000|2024-08-02 08:45:00|21236.11|21236.11|21223.57|21223.57|21236.11|21236.11|21223.06|21223.06|0
1722588600000|2024-08-02 08:50:00|21223.81|21223.81|21224.52|21224.52|21224.84|21224.84|21222.57|21222.57|0
1722588900000|2024-08-02 08:55:00|21224.23|21224.23|21230.87|21230.87|21230.87|21230.87|21223.69|21223.69|0
1722589200000|2024-08-02 09:00:00|21231.03|21231.03|21221.32|21221.32|21232.65|21232.65|21221.19|21221.19|0
1722589500000|2024-08-02 09:05:00|21221.28|21221.28|21213.18|21213.18|21221.32|21221.32|21213.18|21213.18|0
1722589800000|2024-08-02 09:10:00|21212.77|21212.77|21200.02|21200.02|21213.01|21213.01|21199.9|21199.9|0
1722590100000|2024-08-02 09:15:00|21199.81|21199.81|21193.51|21193.51|21199.81|21199.81|21192.95|21192.95|0
1722590400000|2024-08-02 09:20:00|21193.6|21193.6|21190.14|21190.14|21194.58|21194.58|21189.25|21189.25|0
1722590700000|2024-08-02 09:25:00|21190.15|21190.15|21170.11|21170.11|21190.49|21190.49|21170|21170|0
1722591000000|2024-08-02 09:30:00|21170.06|21170.06|21140.23|21140.23|21170.06|21170.06|21139.37|21139.37|0
1722591300000|2024-08-02 09:35:00|21140.28|21140.28|21142.62|21142.62|21146.26|21146.26|21139.74|21139.74|0
1722591600000|2024-08-02 09:40:00|21142.5|21142.5|21129.11|21129.11|21143.11|21143.11|21128.7|21128.7|0
1722591900000|2024-08-02 09:45:00|21129.18|21129.18|21125.18|21125.18|21130.44|21130.44|21125.18|21125.18|0
1722592200000|2024-08-02 09:50:00|21124.84|21124.84|21117.6|21117.6|21124.84|21124.84|21115.78|21115.78|0
1722592500000|2024-08-02 09:55:00|21117.73|21117.73|21114.42|21114.42|21118.31|21118.31|21113.44|21113.44|0
1722592800000|2024-08-02 10:00:00|21114.27|21114.27|21111.78|21111.78|21114.42|21114.42|21110.33|21110.33|0
1722593100000|2024-08-02 10:05:00|21112.03|21112.03|21115.42|21115.42|21116.05|21116.05|21111.91|21111.91|0
1722593400000|2024-08-02 10:10:00|21115.53|21115.53|21118.14|21118.14|21118.25|21118.25|21115.53|21115.53|0
1722593700000|2024-08-02 10:15:00|21118.11|21118.11|21116.75|21116.75|21120.48|21120.48|21116.66|21116.66|0
1722594000000|2024-08-02 10:20:00|21116.68|21116.68|21109.71|21109.71|21116.68|21116.68|21109.71|21109.71|0
1722594300000|2024-08-02 10:25:00|21109.58|21109.58|21102.78|21102.78|21109.58|21109.58|21102.78|21102.78|0
1722594600000|2024-08-02 10:30:00|21102.71|21102.71|21081.8|21081.8|21102.71|21102.71|21081.63|21081.63|0
1722594900000|2024-08-02 10:35:00|21081.88|21081.88|21084.93|21084.93|21086.14|21086.14|21078.03|21078.03|0
1722595200000|2024-08-02 10:40:00|21084.97|21084.97|21095.33|21095.33|21096.83|21096.83|21084.25|21084.25|0
1722595500000|2024-08-02 10:45:00|21095.46|21095.46|21097.13|21097.13|21097.39|21097.39|21093.98|21093.98|0
1722595800000|2024-08-02 10:50:00|21097.18|21097.18|21102.62|21102.62|21102.7|21102.7|21097.18|21097.18|0
1722596100000|2024-08-02 10:55:00|21102.47|21102.47|21116.69|21116.69|21119.45|21119.45|21102.47|21102.47|0
1722596400000|2024-08-02 11:00:00|21116.52|21116.52|21125.86|21125.86|21127.18|21127.18|21116.11|21116.11|0
1722596700000|2024-08-02 11:05:00|21125.99|21125.99|21128.92|21128.92|21129.27|21129.27|21125.99|21125.99|0
1722597000000|2024-08-02 11:10:00|21128.77|21128.77|21129.31|21129.31|21129.69|21129.69|21128.02|21128.02|0
1722597300000|2024-08-02 11:15:00|21129.24|21129.24|21131.79|21131.79|21131.79|21131.79|21126.08|21126.08|0
1722597600000|2024-08-02 11:20:00|21131.85|21131.85|21126.32|21126.32|21133.87|21133.87|21126.32|21126.32|0
1722597900000|2024-08-02 11:25:00|21126.16|21126.16|21118.21|21118.21|21126.35|21126.35|21116.84|21116.84|0
1722598200000|2024-08-02 11:30:00|21117.96|21117.96|21123.56|21123.56|21123.56|21123.56|21114.54|21114.54|0
1722598500000|2024-08-02 11:35:00|21123.63|21123.63|21132.93|21132.93|21132.93|21132.93|21123.58|21123.58|0
1722598800000|2024-08-02 11:40:00|21133.18|21133.18|21135.99|21135.99|21141.41|21141.41|21132.4|21132.4|0
1722599100000|2024-08-02 11:45:00|21135.87|21135.87|21130.64|21130.64|21136.71|21136.71|21128.99|21128.99|0
1722599400000|2024-08-02 11:50:00|21130.78|21130.78|21140.43|21140.43|21140.53|21140.53|21130.78|21130.78|0
1722599700000|2024-08-02 11:55:00|21140.31|21140.31|21143.26|21143.26|21143.33|21143.33|21140.24|21140.24|0
1722600000000|2024-08-02 12:00:00|21143.34|21143.34|21142.41|21142.41|21143.43|21143.43|21141.86|21141.86|0
1722600300000|2024-08-02 12:05:00|21142.37|21142.37|21152.07|21152.07|21152.07|21152.07|21142.37|21142.37|0
1722600600000|2024-08-02 12:10:00|21151.9|21151.9|21148.84|21148.84|21152.18|21152.18|21148.28|21148.28|0
1722600900000|2024-08-02 12:15:00|21148.91|21148.91|21165.95|21165.95|21165.95|21165.95|21147.62|21147.62|0
1722601200000|2024-08-02 12:20:00|21165.92|21165.92|21183.08|21183.08|21183.18|21183.18|21165.89|21165.89|0
1722601500000|2024-08-02 12:25:00|21183.11|21183.11|21197.66|21197.66|21197.66|21197.66|21182.7|21182.7|0
1722601800000|2024-08-02 12:30:00|21197.69|21197.69|21082.35|21082.35|21199.24|21199.24|21082.35|21082.35|0
1722602100000|2024-08-02 12:35:00|21082.1|21082.1|21067.45|21067.45|21082.15|21082.15|21055.24|21055.24|0
1722602400000|2024-08-02 12:40:00|21067.52|21067.52|21074.82|21074.82|21075.78|21075.78|21051.71|21051.71|0
1722602700000|2024-08-02 12:45:00|21074.73|21074.73|21082.18|21082.18|21082.25|21082.25|21074.65|21074.65|0
1722603000000|2024-08-02 12:50:00|21082.85|21082.85|21054|21054|21092.27|21092.27|21053.87|21053.87|0
1722603300000|2024-08-02 12:55:00|21053.93|21053.93|21030.73|21030.73|21054.2|21054.2|21030.73|21030.73|0
1722603600000|2024-08-02 13:00:00|21030.12|21030.12|20975.78|20975.78|21030.19|21030.19|20975.78|20975.78|0
1722603900000|2024-08-02 13:05:00|20975.59|20975.59|20975.76|20975.76|20983.03|20983.03|20974.42|20974.42|0
1722604200000|2024-08-02 13:10:00|20975.52|20975.52|20978.89|20978.89|20979.85|20979.85|20970.97|20970.97|0
1722604500000|2024-08-02 13:15:00|20979.01|20979.01|21015.66|21015.66|21015.73|21015.73|20979.01|20979.01|0
1722604800000|2024-08-02 13:20:00|21015.69|21015.69|20996.22|20996.22|21017.87|21017.87|20996.22|20996.22|0
1722605100000|2024-08-02 13:25:00|20995.62|20995.62|20986.46|20986.46|20995.62|20995.62|20986.07|20986.07|0
1722605400000|2024-08-02 13:30:00|20986.63|20986.63|20949.66|20949.66|20986.63|20986.63|20948.94|20948.94|0
1722605700000|2024-08-02 13:35:00|20949.58|20949.58|20979.6|20979.6|20979.6|20979.6|20941.17|20941.17|0
1722606000000|2024-08-02 13:40:00|20979.67|20979.67|20996.84|20996.84|20997.45|20997.45|20979.67|20979.67|0
1722606300000|2024-08-02 13:45:00|20996.78|20996.78|20982.23|20982.23|21002.85|21002.85|20977.8|20977.8|0
1722606600000|2024-08-02 13:50:00|20982.09|20982.09|20981.93|20981.93|20997.2|20997.2|20981.93|20981.93|0
1722606900000|2024-08-02 13:55:00|20981.89|20981.89|20972.9|20972.9|20981.89|20981.89|20963.38|20963.38|0
1722607200000|2024-08-02 14:00:00|20972.96|20972.96|20991.72|20991.72|20992.81|20992.81|20969.67|20969.67|0
1722607500000|2024-08-02 14:05:00|20991.65|20991.65|20940.04|20940.04|20991.65|20991.65|20940.04|20940.04|0
1722607800000|2024-08-02 14:10:00|20939.74|20939.74|20902.46|20902.46|20939.76|20939.76|20902.46|20902.46|0
1722608100000|2024-08-02 14:15:00|20902.47|20902.47|20879.13|20879.13|20912.02|20912.02|20879.13|20879.13|0
1722608400000|2024-08-02 14:20:00|20879.17|20879.17|20862.45|20862.45|20879.17|20879.17|20857.73|20857.73|0
1722608700000|2024-08-02 14:25:00|20862.38|20862.38|20868.58|20868.58|20881.5|20881.5|20858.98|20858.98|0
1722609000000|2024-08-02 14:30:00|20868.44|20868.44|20861.68|20861.68|20874.56|20874.56|20861.06|20861.06|0
1722609300000|2024-08-02 14:35:00|20861.51|20861.51|20845.76|20845.76|20861.7|20861.7|20845.76|20845.76|0
1722609600000|2024-08-02 14:40:00|20845.54|20845.54|20857.7|20857.7|20858.32|20858.32|20845.25|20845.25|0
1722609900000|2024-08-02 14:45:00|20857.58|20857.58|20858.9|20858.9|20871.02|20871.02|20852.97|20852.97|0
1722610200000|2024-08-02 14:50:00|20858.82|20858.82|20831.14|20831.14|20861.28|20861.28|20830.19|20830.19|0
1722610500000|2024-08-02 14:55:00|20831.25|20831.25|20826.94|20826.94|20834.8|20834.8|20825.61|20825.61|0
1722610800000|2024-08-02 15:00:00|20826.89|20826.89|20816.63|20816.63|20827.41|20827.41|20814.76|20814.76|0
1722611100000|2024-08-02 15:05:00|20816.59|20816.59|20803.17|20803.17|20816.96|20816.96|20802.03|20802.03|0
1722611400000|2024-08-02 15:10:00|20802.91|20802.91|20822.38|20822.38|20830.42|20830.42|20800.57|20800.57|0
1722611700000|2024-08-02 15:15:00|20822.27|20822.27|20828.12|20828.12|20830.08|20830.08|20820.34|20820.34|0
1722612000000|2024-08-02 15:20:00|20828.21|20828.21|20820.64|20820.64|20828.46|20828.46|20814.11|20814.11|0
1722612300000|2024-08-02 15:25:00|20820.72|20820.72|20810.89|20810.89|20822.23|20822.23|20810.24|20810.24|0
1722842100000|2024-08-05 07:15:00|20111.27|20111.27|20192.61|20192.61|20192.7|20192.7|20107.23|20107.23|0
1722842400000|2024-08-05 07:20:00|20192.05|20192.05|20203.59|20203.59|20213.25|20213.25|20189.44|20189.44|0
1722842700000|2024-08-05 07:25:00|20202.97|20202.97|20172.9|20172.9|20204.73|20204.73|20167.46|20167.46|0
1722843000000|2024-08-05 07:30:00|20172.79|20172.79|20195.62|20195.62|20195.89|20195.89|20165.34|20165.34|0
1722843300000|2024-08-05 07:35:00|20195.5|20195.5|20220.46|20220.46|20220.97|20220.97|20187.93|20187.93|0
1722843600000|2024-08-05 07:40:00|20220.41|20220.41|20227.54|20227.54|20228.49|20228.49|20214.54|20214.54|0
1722843900000|2024-08-05 07:45:00|20227.46|20227.46|20255.95|20255.95|20262.07|20262.07|20226.63|20226.63|0
1722844200000|2024-08-05 07:50:00|20256.1|20256.1|20231.78|20231.78|20256.1|20256.1|20226.08|20226.08|0
1722844500000|2024-08-05 07:55:00|20231.83|20231.83|20259.96|20259.96|20267.01|20267.01|20230.98|20230.98|0
1722844800000|2024-08-05 08:00:00|20259.87|20259.87|20256.68|20256.68|20262.47|20262.47|20250.28|20250.28|0
1722845100000|2024-08-05 08:05:00|20256.48|20256.48|20281.92|20281.92|20281.92|20281.92|20256.48|20256.48|0
1722845400000|2024-08-05 08:10:00|20281.66|20281.66|20273.11|20273.11|20297.89|20297.89|20271.28|20271.28|0
1722845700000|2024-08-05 08:15:00|20273.16|20273.16|20304.22|20304.22|20304.35|20304.35|20272.99|20272.99|0
1722846000000|2024-08-05 08:20:00|20304.07|20304.07|20296.41|20296.41|20308.04|20308.04|20296.29|20296.29|0
1722846300000|2024-08-05 08:25:00|20296.52|20296.52|20293.34|20293.34|20296.52|20296.52|20290.84|20290.84|0
1722846600000|2024-08-05 08:30:00|20293.23|20293.23|20295.33|20295.33|20306.12|20306.12|20293.23|20293.23|0
1722846900000|2024-08-05 08:35:00|20295.46|20295.46|20291.26|20291.26|20295.46|20295.46|20280.62|20280.62|0
1722847200000|2024-08-05 08:40:00|20291.34|20291.34|20289.65|20289.65|20292.84|20292.84|20283.22|20283.22|0
1722847500000|2024-08-05 08:45:00|20289.58|20289.58|20291|20291|20293.4|20293.4|20282|20282|0
1722847800000|2024-08-05 08:50:00|20291.16|20291.16|20260.79|20260.79|20291.16|20291.16|20260.45|20260.45|0
1722848100000|2024-08-05 08:55:00|20260.83|20260.83|20250.98|20250.98|20260.83|20260.83|20250.3|20250.3|0
1722848400000|2024-08-05 09:00:00|20250.81|20250.81|20249.02|20249.02|20256.85|20256.85|20248.31|20248.31|0
1722848700000|2024-08-05 09:05:00|20248.94|20248.94|20219.84|20219.84|20249.23|20249.23|20219.77|20219.77|0
1722849000000|2024-08-05 09:10:00|20219.92|20219.92|20230.62|20230.62|20230.62|20230.62|20213.66|20213.66|0
1722849300000|2024-08-05 09:15:00|20230.78|20230.78|20234.48|20234.48|20238.39|20238.39|20230.78|20230.78|0
1722849600000|2024-08-05 09:20:00|20234.6|20234.6|20224.91|20224.91|20234.6|20234.6|20224.88|20224.88|0
1722849900000|2024-08-05 09:25:00|20225.01|20225.01|20225.66|20225.66|20228.67|20228.67|20224.37|20224.37|0
1722850200000|2024-08-05 09:30:00|20225.56|20225.56|20216.14|20216.14|20225.56|20225.56|20212.78|20212.78|0
1722850500000|2024-08-05 09:35:00|20216.06|20216.06|20193.55|20193.55|20216.3|20216.3|20193.37|20193.37|0
1722850800000|2024-08-05 09:40:00|20193.46|20193.46|20182.72|20182.72|20193.46|20193.46|20182.51|20182.51|0
1722851100000|2024-08-05 09:45:00|20182.49|20182.49|20169.42|20169.42|20182.72|20182.72|20168.89|20168.89|0
1722851400000|2024-08-05 09:50:00|20169.05|20169.05|20187.14|20187.14|20190.08|20190.08|20168.71|20168.71|0
1722851700000|2024-08-05 09:55:00|20186.95|20186.95|20203.91|20203.91|20204.18|20204.18|20183.33|20183.33|0
1722852000000|2024-08-05 10:00:00|20204.11|20204.11|20210.31|20210.31|20210.43|20210.43|20203.63|20203.63|0
1722852300000|2024-08-05 10:05:00|20210.28|20210.28|20213.18|20213.18|20214.44|20214.44|20208.03|20208.03|0
1722852600000|2024-08-05 10:10:00|20212.92|20212.92|20208.81|20208.81|20212.92|20212.92|20208.77|20208.77|0
1722852900000|2024-08-05 10:15:00|20208.93|20208.93|20207.61|20207.61|20209.84|20209.84|20206.1|20206.1|0
1722853200000|2024-08-05 10:20:00|20207.66|20207.66|20188.69|20188.69|20209|20209|20188.69|20188.69|0
1722853500000|2024-08-05 10:25:00|20188.59|20188.59|20170.46|20170.46|20188.67|20188.67|20164.72|20164.72|0
1722853800000|2024-08-05 10:30:00|20170.64|20170.64|20177.12|20177.12|20179.33|20179.33|20169.91|20169.91|0
1722854100000|2024-08-05 10:35:00|20177.21|20177.21|20169.67|20169.67|20178.23|20178.23|20169.25|20169.25|0
1722854400000|2024-08-05 10:40:00|20169.64|20169.64|20171.6|20171.6|20171.6|20171.6|20157.94|20157.94|0
1722854700000|2024-08-05 10:45:00|20171.54|20171.54|20171.49|20171.49|20172.93|20172.93|20168.01|20168.01|0
1722855000000|2024-08-05 10:50:00|20171.53|20171.53|20157.26|20157.26|20171.94|20171.94|20157.26|20157.26|0
1722855300000|2024-08-05 10:55:00|20157.32|20157.32|20161.89|20161.89|20162.24|20162.24|20155.7|20155.7|0
1722855600000|2024-08-05 11:00:00|20162.23|20162.23|20149.23|20149.23|20164.18|20164.18|20149.23|20149.23|0
1722855900000|2024-08-05 11:05:00|20148.96|20148.96|20134.02|20134.02|20148.96|20148.96|20133.91|20133.91|0
1722856200000|2024-08-05 11:10:00|20134.07|20134.07|20147.25|20147.25|20147.25|20147.25|20128.68|20128.68|0
1722856500000|2024-08-05 11:15:00|20147.83|20147.83|20156.45|20156.45|20156.53|20156.53|20144.13|20144.13|0
1722856800000|2024-08-05 11:20:00|20156.56|20156.56|20158.77|20158.77|20163.11|20163.11|20155.56|20155.56|0
1722857100000|2024-08-05 11:25:00|20158.57|20158.57|20137.96|20137.96|20158.57|20158.57|20137.75|20137.75|0
1722857400000|2024-08-05 11:30:00|20137.8|20137.8|20115.28|20115.28|20139.87|20139.87|20115.28|20115.28|0
1722857700000|2024-08-05 11:35:00|20115.33|20115.33|20099.86|20099.86|20116.27|20116.27|20099.86|20099.86|0
1722858000000|2024-08-05 11:40:00|20099.59|20099.59|20092.2|20092.2|20100.1|20100.1|20087.77|20087.77|0
1722858300000|2024-08-05 11:45:00|20092.31|20092.31|20066.65|20066.65|20092.31|20092.31|20066.02|20066.02|0
1722858600000|2024-08-05 11:50:00|20066.59|20066.59|20044.81|20044.81|20070.58|20070.58|20044.81|20044.81|0
1722858900000|2024-08-05 11:55:00|20044.83|20044.83|20023.82|20023.82|20044.83|20044.83|20021.4|20021.4|0
1722859200000|2024-08-05 12:00:00|20023.97|20023.97|20035.74|20035.74|20036.93|20036.93|20023.57|20023.57|0
1722859500000|2024-08-05 12:05:00|20035.85|20035.85|20039.03|20039.03|20039.11|20039.11|20032.09|20032.09|0
1722859800000|2024-08-05 12:10:00|20039.22|20039.22|20026.97|20026.97|20040.09|20040.09|20026.7|20026.7|0
1722860100000|2024-08-05 12:15:00|20027.04|20027.04|20018.22|20018.22|20027.11|20027.11|20016.63|20016.63|0
1722860400000|2024-08-05 12:20:00|20018.54|20018.54|19981.43|19981.43|20018.67|20018.67|19981.43|19981.43|0
1722860700000|2024-08-05 12:25:00|19981.16|19981.16|19969.1|19969.1|19981.35|19981.35|19968.62|19968.62|0
1722861000000|2024-08-05 12:30:00|19969.19|19969.19|19956.27|19956.27|19969.44|19969.44|19955.98|19955.98|0
1722861300000|2024-08-05 12:35:00|19956.32|19956.32|19980.62|19980.62|19980.69|19980.69|19955.8|19955.8|0
1722861600000|2024-08-05 12:40:00|19974.35|19974.35|19981.28|19981.28|19981.28|19981.28|19974.35|19974.35|0
1722861900000|2024-08-05 12:45:00|19980.88|19980.88|19977.59|19977.59|19980.88|19980.88|19973.7|19973.7|0
1722862200000|2024-08-05 12:50:00|19977.19|19977.19|19987.67|19987.67|19992.41|19992.41|19976.54|19976.54|0
1722862500000|2024-08-05 12:55:00|19987.62|19987.62|19976.23|19976.23|19987.94|19987.94|19976.23|19976.23|0
1722862800000|2024-08-05 13:00:00|19976.7|19976.7|20001.9|20001.9|20003|20003|19972.84|19972.84|0
1722863100000|2024-08-05 13:05:00|20001.65|20001.65|20049.5|20049.5|20049.71|20049.71|20001.65|20001.65|0
1722863400000|2024-08-05 13:10:00|20049.58|20049.58|20054.68|20054.68|20056.78|20056.78|20049.58|20049.58|0
1722863700000|2024-08-05 13:15:00|20054|20054|20050.79|20050.79|20054.15|20054.15|20043.25|20043.25|0
1722864000000|2024-08-05 13:20:00|20050.84|20050.84|20046.23|20046.23|20053.21|20053.21|20040.53|20040.53|0
1722864300000|2024-08-05 13:25:00|20046.03|20046.03|20035.04|20035.04|20046.03|20046.03|20033.88|20033.88|0
1722864600000|2024-08-05 13:30:00|20035.2|20035.2|20022.22|20022.22|20035.2|20035.2|20019.41|20019.41|0
1722864900000|2024-08-05 13:35:00|20022.16|20022.16|20052.63|20052.63|20052.63|20052.63|20012.77|20012.77|0
1722865200000|2024-08-05 13:40:00|20052.9|20052.9|20051.74|20051.74|20056.94|20056.94|20045.55|20045.55|0
1722865500000|2024-08-05 13:45:00|20051.77|20051.77|20133.48|20133.48|20133.48|20133.48|20051.53|20051.53|0
1722865800000|2024-08-05 13:50:00|20133.65|20133.65|20146.21|20146.21|20160.35|20160.35|20133.65|20133.65|0
1722866100000|2024-08-05 13:55:00|20146.13|20146.13|20137.9|20137.9|20147.77|20147.77|20136.87|20136.87|0
1722866400000|2024-08-05 14:00:00|20135.83|20135.83|20241.25|20241.25|20242.52|20242.52|20135.3|20135.3|0
1722866700000|2024-08-05 14:05:00|20241.06|20241.06|20230.9|20230.9|20244.35|20244.35|20230.9|20230.9|0
1722867000000|2024-08-05 14:10:00|20230.78|20230.78|20248.52|20248.52|20248.99|20248.99|20227.34|20227.34|0
1722867300000|2024-08-05 14:15:00|20248.48|20248.48|20262.78|20262.78|20263.02|20263.02|20242.8|20242.8|0
1722867600000|2024-08-05 14:20:00|20262.96|20262.96|20249.07|20249.07|20271.93|20271.93|20247.87|20247.87|0
1722867900000|2024-08-05 14:25:00|20248.81|20248.81|20238.99|20238.99|20260.18|20260.18|20238.91|20238.91|0
1722868200000|2024-08-05 14:30:00|20238.91|20238.91|20283.76|20283.76|20283.93|20283.93|20238.18|20238.18|0
1722868500000|2024-08-05 14:35:00|20283.81|20283.81|20275.92|20275.92|20287.14|20287.14|20266.77|20266.77|0
1722868800000|2024-08-05 14:40:00|20275.68|20275.68|20279.65|20279.65|20282.91|20282.91|20269.03|20269.03|0
1722869100000|2024-08-05 14:45:00|20279.31|20279.31|20268.1|20268.1|20281.22|20281.22|20260.61|20260.61|0
1722869400000|2024-08-05 14:50:00|20268.4|20268.4|20276|20276|20276.27|20276.27|20260.27|20260.27|0
1722869700000|2024-08-05 14:55:00|20275.88|20275.88|20275.45|20275.45|20275.88|20275.88|20275.26|20275.26|0
1722870000000|2024-08-05 15:00:00|20222.62|20222.62|20215.28|20215.28|20228.55|20228.55|20205.44|20205.44|0
1722870300000|2024-08-05 15:05:00|20214.86|20214.86|20276.31|20276.31|20277.09|20277.09|20214.85|20214.85|0
1722870600000|2024-08-05 15:10:00|20276.38|20276.38|20293.61|20293.61|20306.36|20306.36|20274.72|20274.72|0
1722870900000|2024-08-05 15:15:00|20291.55|20291.55|20284.19|20284.19|20303.67|20303.67|20274.67|20274.67|0
1722871200000|2024-08-05 15:20:00|20283.99|20283.99|20257.01|20257.01|20283.99|20283.99|20255.72|20255.72|0
1722871500000|2024-08-05 15:25:00|20256.95|20256.95|20251.97|20251.97|20260.28|20260.28|20248.39|20248.39|0
1722928500000|2024-08-06 07:15:00|20404.14|20404.14|20411.34|20411.34|20437.86|20437.86|20403.3|20403.3|0
1722928800000|2024-08-06 07:20:00|20411.47|20411.47|20417.05|20417.05|20435.66|20435.66|20411.43|20411.43|0
1722929100000|2024-08-06 07:25:00|20417.2|20417.2|20395.07|20395.07|20422.11|20422.11|20385.38|20385.38|0
1722929400000|2024-08-06 07:30:00|20395.28|20395.28|20375.91|20375.91|20397.02|20397.02|20364.79|20364.79|0
1722929700000|2024-08-06 07:35:00|20375.82|20375.82|20371.14|20371.14|20376.81|20376.81|20367.88|20367.88|0
1722930000000|2024-08-06 07:40:00|20371.01|20371.01|20368.05|20368.05|20372.23|20372.23|20355.37|20355.37|0
1722930300000|2024-08-06 07:45:00|20368.02|20368.02|20384.81|20384.81|20386.94|20386.94|20368.02|20368.02|0
1722930600000|2024-08-06 07:50:00|20384.52|20384.52|20373.91|20373.91|20384.62|20384.62|20373.04|20373.04|0
1722930900000|2024-08-06 07:55:00|20373.72|20373.72|20400.62|20400.62|20400.87|20400.87|20373.72|20373.72|0
1722931200000|2024-08-06 08:00:00|20400.87|20400.87|20402.38|20402.38|20404.67|20404.67|20390.38|20390.38|0
1722931500000|2024-08-06 08:05:00|20402.06|20402.06|20395.12|20395.12|20402.91|20402.91|20394.05|20394.05|0
1722931800000|2024-08-06 08:10:00|20395.16|20395.16|20374.98|20374.98|20395.16|20395.16|20374.68|20374.68|0
1722932100000|2024-08-06 08:15:00|20374.78|20374.78|20349.42|20349.42|20374.93|20374.93|20348.09|20348.09|0
1722932400000|2024-08-06 08:20:00|20349.37|20349.37|20366.5|20366.5|20369.85|20369.85|20348.75|20348.75|0
1722932700000|2024-08-06 08:25:00|20366.17|20366.17|20391.61|20391.61|20393.08|20393.08|20365.84|20365.84|0
1722933000000|2024-08-06 08:30:00|20391.26|20391.26|20399.66|20399.66|20404.17|20404.17|20390.29|20390.29|0
1722933300000|2024-08-06 08:35:00|20398.46|20398.46|20370.92|20370.92|20398.46|20398.46|20370.87|20370.87|0
1722933600000|2024-08-06 08:40:00|20370.81|20370.81|20366.6|20366.6|20371.4|20371.4|20366.47|20366.47|0
1722933900000|2024-08-06 08:45:00|20366.91|20366.91|20345.26|20345.26|20366.91|20366.91|20343.22|20343.22|0
1722934200000|2024-08-06 08:50:00|20345.18|20345.18|20375|20375|20375.84|20375.84|20345.18|20345.18|0
1722934500000|2024-08-06 08:55:00|20374.83|20374.83|20353.63|20353.63|20375.08|20375.08|20353.63|20353.63|0
1722934800000|2024-08-06 09:00:00|20353.59|20353.59|20305.57|20305.57|20353.59|20353.59|20305.27|20305.27|0
1722935100000|2024-08-06 09:05:00|20306.09|20306.09|20312.57|20312.57|20318.08|20318.08|20306|20306|0
1722935400000|2024-08-06 09:10:00|20312.52|20312.52|20268.26|20268.26|20313.76|20313.76|20266.02|20266.02|0
1722935700000|2024-08-06 09:15:00|20268.21|20268.21|20251.44|20251.44|20268.21|20268.21|20249.01|20249.01|0
1722936000000|2024-08-06 09:20:00|20251.19|20251.19|20262.52|20262.52|20262.86|20262.86|20250.97|20250.97|0
1722936300000|2024-08-06 09:25:00|20262.43|20262.43|20262.74|20262.74|20269.95|20269.95|20262.04|20262.04|0
1722936600000|2024-08-06 09:30:00|20262.69|20262.69|20254.49|20254.49|20262.87|20262.87|20254.3|20254.3|0
1722936900000|2024-08-06 09:35:00|20254.4|20254.4|20248.88|20248.88|20254.76|20254.76|20248.88|20248.88|0
1722937200000|2024-08-06 09:40:00|20248.79|20248.79|20250.73|20250.73|20251.1|20251.1|20240.11|20240.11|0
1722937500000|2024-08-06 09:45:00|20250.64|20250.64|20250.79|20250.79|20254.81|20254.81|20247.93|20247.93|0
1722937800000|2024-08-06 09:50:00|20250.99|20250.99|20260|20260|20260|20260|20250.67|20250.67|0
1722938100000|2024-08-06 09:55:00|20260.27|20260.27|20281.17|20281.17|20284.51|20284.51|20260.27|20260.27|0
1722938400000|2024-08-06 10:00:00|20281.24|20281.24|20264.38|20264.38|20281.9|20281.9|20264.38|20264.38|0
1722938700000|2024-08-06 10:05:00|20264.34|20264.34|20270.38|20270.38|20270.67|20270.67|20261.48|20261.48|0
1722939000000|2024-08-06 10:10:00|20270.33|20270.33|20284.46|20284.46|20284.54|20284.54|20270.33|20270.33|0
1722939300000|2024-08-06 10:15:00|20284.72|20284.72|20287.76|20287.76|20288.41|20288.41|20282.82|20282.82|0
1722939600000|2024-08-06 10:20:00|20287.59|20287.59|20281.45|20281.45|20287.91|20287.91|20281.45|20281.45|0
1722939900000|2024-08-06 10:25:00|20281.96|20281.96|20291.73|20291.73|20292|20292|20281.17|20281.17|0
1722940200000|2024-08-06 10:30:00|20291.81|20291.81|20306.35|20306.35|20308.41|20308.41|20291.6|20291.6|0
1722940500000|2024-08-06 10:35:00|20306.5|20306.5|20318.83|20318.83|20318.83|20318.83|20306.5|20306.5|0
1722940800000|2024-08-06 10:40:00|20318.92|20318.92|20312.46|20312.46|20322.9|20322.9|20311.55|20311.55|0
1722941100000|2024-08-06 10:45:00|20312.58|20312.58|20317.73|20317.73|20318.69|20318.69|20309.44|20309.44|0
1722941400000|2024-08-06 10:50:00|20317.75|20317.75|20318.99|20318.99|20319.63|20319.63|20317.52|20317.52|0
1722941700000|2024-08-06 10:55:00|20318.76|20318.76|20319.19|20319.19|20320.74|20320.74|20317.89|20317.89|0
1722942000000|2024-08-06 11:00:00|20319.46|20319.46|20318.58|20318.58|20322.89|20322.89|20318.46|20318.46|0
1722942300000|2024-08-06 11:05:00|20318.68|20318.68|20318.9|20318.9|20321.36|20321.36|20316.95|20316.95|0
1722942600000|2024-08-06 11:10:00|20318.79|20318.79|20312.11|20312.11|20319.14|20319.14|20310.83|20310.83|0
1722942900000|2024-08-06 11:15:00|20312.24|20312.24|20306.31|20306.31|20312.41|20312.41|20306.23|20306.23|0
1722943200000|2024-08-06 11:20:00|20306.14|20306.14|20307.71|20307.71|20308.83|20308.83|20305.89|20305.89|0
1722943500000|2024-08-06 11:25:00|20307.67|20307.67|20304.83|20304.83|20307.73|20307.73|20304.78|20304.78|0
1722943800000|2024-08-06 11:30:00|20304.9|20304.9|20295.19|20295.19|20308.63|20308.63|20291.68|20291.68|0
1722944100000|2024-08-06 11:35:00|20295.39|20295.39|20294.39|20294.39|20297.12|20297.12|20294.32|20294.32|0
1722944400000|2024-08-06 11:40:00|20294.27|20294.27|20267.07|20267.07|20294.53|20294.53|20266.9|20266.9|0
1722944700000|2024-08-06 11:45:00|20267.19|20267.19|20270.75|20270.75|20270.78|20270.78|20262.89|20262.89|0
1722945000000|2024-08-06 11:50:00|20270.84|20270.84|20280.88|20280.88|20280.97|20280.97|20270.74|20270.74|0
1722945300000|2024-08-06 11:55:00|20281.02|20281.02|20285.31|20285.31|20286.25|20286.25|20280.93|20280.93|0
1722945600000|2024-08-06 12:00:00|20285.48|20285.48|20283.67|20283.67|20285.53|20285.53|20281.45|20281.45|0
1722945900000|2024-08-06 12:05:00|20283.61|20283.61|20282.51|20282.51|20285.69|20285.69|20278.13|20278.13|0
1722946200000|2024-08-06 12:10:00|20282.74|20282.74|20286.35|20286.35|20290.54|20290.54|20282.74|20282.74|0
1722946500000|2024-08-06 12:15:00|20286.53|20286.53|20287.44|20287.44|20287.97|20287.97|20285.63|20285.63|0
1722946800000|2024-08-06 12:20:00|20287.38|20287.38|20283.91|20283.91|20287.38|20287.38|20283.13|20283.13|0
1722947100000|2024-08-06 12:25:00|20284.11|20284.11|20281.18|20281.18|20285.04|20285.04|20278.89|20278.89|0
1722947400000|2024-08-06 12:30:00|20281.36|20281.36|20265.5|20265.5|20281.36|20281.36|20265.39|20265.39|0
1722947700000|2024-08-06 12:35:00|20265.28|20265.28|20247.24|20247.24|20265.48|20265.48|20247.24|20247.24|0
1722948000000|2024-08-06 12:40:00|20246.9|20246.9|20242.53|20242.53|20247.16|20247.16|20241.35|20241.35|0
1722948300000|2024-08-06 12:45:00|20242.38|20242.38|20226.7|20226.7|20242.38|20242.38|20226.64|20226.64|0
1722948600000|2024-08-06 12:50:00|20226.67|20226.67|20219.56|20219.56|20226.67|20226.67|20219.56|20219.56|0
1722948900000|2024-08-06 12:55:00|20219.28|20219.28|20216.67|20216.67|20219.31|20219.31|20215.22|20215.22|0
1722949200000|2024-08-06 13:00:00|20216.78|20216.78|20237.02|20237.02|20237.02|20237.02|20215.5|20215.5|0
1722949500000|2024-08-06 13:05:00|20236.99|20236.99|20258.03|20258.03|20259.13|20259.13|20236.89|20236.89|0
1722949800000|2024-08-06 13:10:00|20257.97|20257.97|20247.91|20247.91|20258.03|20258.03|20247.73|20247.73|0
1722950100000|2024-08-06 13:15:00|20247.71|20247.71|20224.32|20224.32|20247.83|20247.83|20222.58|20222.58|0
1722950400000|2024-08-06 13:20:00|20224.24|20224.24|20216.68|20216.68|20224.24|20224.24|20216.02|20216.02|0
1722950700000|2024-08-06 13:25:00|20216.8|20216.8|20224.77|20224.77|20228.16|20228.16|20216.17|20216.17|0
1722951000000|2024-08-06 13:30:00|20225.01|20225.01|20236.51|20236.51|20239.56|20239.56|20216.2|20216.2|0
1722951300000|2024-08-06 13:35:00|20236.41|20236.41|20238.97|20238.97|20239.25|20239.25|20232.5|20232.5|0
1722951600000|2024-08-06 13:40:00|20239.09|20239.09|20224.58|20224.58|20244.83|20244.83|20220.65|20220.65|0
1722951900000|2024-08-06 13:45:00|20224.7|20224.7|20234.06|20234.06|20236.23|20236.23|20206.41|20206.41|0
1722952200000|2024-08-06 13:50:00|20234.01|20234.01|20276.04|20276.04|20276.17|20276.17|20233.86|20233.86|0
1722952500000|2024-08-06 13:55:00|20276.12|20276.12|20288.29|20288.29|20288.85|20288.85|20275.97|20275.97|0
1722952800000|2024-08-06 14:00:00|20288.37|20288.37|20299.86|20299.86|20304.96|20304.96|20280.96|20280.96|0
1722953100000|2024-08-06 14:05:00|20299.74|20299.74|20307.33|20307.33|20307.33|20307.33|20294.24|20294.24|0
1722953400000|2024-08-06 14:10:00|20307.48|20307.48|20314.93|20314.93|20317.98|20317.98|20306.01|20306.01|0
1722953700000|2024-08-06 14:15:00|20315.35|20315.35|20328.2|20328.2|20328.37|20328.37|20311.41|20311.41|0
1722954000000|2024-08-06 14:20:00|20328.25|20328.25|20344.19|20344.19|20344.19|20344.19|20328.25|20328.25|0
1722954300000|2024-08-06 14:25:00|20344.31|20344.31|20343.2|20343.2|20353|20353|20343.2|20343.2|0
1722954600000|2024-08-06 14:30:00|20343.13|20343.13|20341.97|20341.97|20343.83|20343.83|20329.67|20329.67|0
1722954900000|2024-08-06 14:35:00|20342.03|20342.03|20366.71|20366.71|20370.41|20370.41|20341.86|20341.86|0
1722955200000|2024-08-06 14:40:00|20366.83|20366.83|20387.51|20387.51|20387.73|20387.73|20366.83|20366.83|0
1722955500000|2024-08-06 14:45:00|20387.38|20387.38|20411.82|20411.82|20412.63|20412.63|20387.38|20387.38|0
1722955800000|2024-08-06 14:50:00|20411.69|20411.69|20411.25|20411.25|20413.78|20413.78|20407.67|20407.67|0
1722956100000|2024-08-06 14:55:00|20411.13|20411.13|20404.89|20404.89|20411.21|20411.21|20403.92|20403.92|0
1722956400000|2024-08-06 15:00:00|20404.75|20404.75|20406.77|20406.77|20409.4|20409.4|20403.31|20403.31|0
1722956700000|2024-08-06 15:05:00|20406.72|20406.72|20406.87|20406.87|20409.6|20409.6|20396.54|20396.54|0
1722957000000|2024-08-06 15:10:00|20406.74|20406.74|20388.55|20388.55|20407.49|20407.49|20384.66|20384.66|0
1722957300000|2024-08-06 15:15:00|20388.46|20388.46|20404.64|20404.64|20404.73|20404.73|20381.52|20381.52|0
1722957600000|2024-08-06 15:20:00|20404.7|20404.7|20393.07|20393.07|20405.43|20405.43|20387.42|20387.42|0
1722957900000|2024-08-06 15:25:00|20393.18|20393.18|20370.14|20370.14|20399.01|20399.01|20361.82|20361.82|0
1723014900000|2024-08-07 07:15:00|20508.38|20508.38|20497.57|20497.57|20508.53|20508.53|20497.57|20497.57|0
1723015200000|2024-08-07 07:20:00|20497.45|20497.45|20499.22|20499.22|20504.32|20504.32|20495.55|20495.55|0
1723015500000|2024-08-07 07:25:00|20499.5|20499.5|20487.17|20487.17|20504.24|20504.24|20483.16|20483.16|0
1723015800000|2024-08-07 07:30:00|20487.51|20487.51|20487.11|20487.11|20502.82|20502.82|20483.81|20483.81|0
1723016100000|2024-08-07 07:35:00|20487.21|20487.21|20506.9|20506.9|20508.03|20508.03|20487.21|20487.21|0
1723016400000|2024-08-07 07:40:00|20507.06|20507.06|20505.33|20505.33|20509.53|20509.53|20504.92|20504.92|0
1723016700000|2024-08-07 07:45:00|20505.11|20505.11|20515.43|20515.43|20515.89|20515.89|20503.47|20503.47|0
1723017000000|2024-08-07 07:50:00|20515.39|20515.39|20508.83|20508.83|20516.37|20516.37|20508.46|20508.46|0
1723017300000|2024-08-07 07:55:00|20508.92|20508.92|20513.45|20513.45|20515.22|20515.22|20508.14|20508.14|0
1723017600000|2024-08-07 08:00:00|20513.55|20513.55|20502.62|20502.62|20514.65|20514.65|20502.53|20502.53|0
1723017900000|2024-08-07 08:05:00|20502.97|20502.97|20514.85|20514.85|20517.13|20517.13|20502.97|20502.97|0
1723018200000|2024-08-07 08:10:00|20514.71|20514.71|20513.35|20513.35|20515.22|20515.22|20508.82|20508.82|0
1723018500000|2024-08-07 08:15:00|20513.43|20513.43|20509.47|20509.47|20513.93|20513.93|20509.47|20509.47|0
1723018800000|2024-08-07 08:20:00|20509.38|20509.38|20498.98|20498.98|20509.43|20509.43|20494.47|20494.47|0
1723019100000|2024-08-07 08:25:00|20499.1|20499.1|20494.88|20494.88|20500.51|20500.51|20493.88|20493.88|0
1723019400000|2024-08-07 08:30:00|20495.07|20495.07|20482.63|20482.63|20495.54|20495.54|20482.29|20482.29|0
1723019700000|2024-08-07 08:35:00|20482.59|20482.59|20484.88|20484.88|20485.07|20485.07|20477.22|20477.22|0
1723020000000|2024-08-07 08:40:00|20484.77|20484.77|20481.18|20481.18|20485.57|20485.57|20479.93|20479.93|0
1723020300000|2024-08-07 08:45:00|20481.24|20481.24|20497.78|20497.78|20498.12|20498.12|20481.23|20481.23|0
1723020600000|2024-08-07 08:50:00|20497.71|20497.71|20503.84|20503.84|20505.28|20505.28|20497.71|20497.71|0
1723020900000|2024-08-07 08:55:00|20504.31|20504.31|20515.64|20515.64|20515.64|20515.64|20503.99|20503.99|0
1723021200000|2024-08-07 09:00:00|20515.69|20515.69|20525.05|20525.05|20525.38|20525.38|20515.09|20515.09|0
1723021500000|2024-08-07 09:05:00|20525.23|20525.23|20533.26|20533.26|20535.84|20535.84|20525.23|20525.23|0
1723021800000|2024-08-07 09:10:00|20533.11|20533.11|20537.98|20537.98|20537.98|20537.98|20532.51|20532.51|0
1723022100000|2024-08-07 09:15:00|20537.87|20537.87|20530.4|20530.4|20537.87|20537.87|20527.52|20527.52|0
1723022400000|2024-08-07 09:20:00|20530.05|20530.05|20537.67|20537.67|20537.67|20537.67|20530.05|20530.05|0
1723022700000|2024-08-07 09:25:00|20537.75|20537.75|20540.41|20540.41|20542.58|20542.58|20537.39|20537.39|0
1723023000000|2024-08-07 09:30:00|20540.57|20540.57|20537.83|20537.83|20540.72|20540.72|20537.83|20537.83|0
1723023300000|2024-08-07 09:35:00|20537.87|20537.87|20548.83|20548.83|20549.8|20549.8|20537.4|20537.4|0
1723023600000|2024-08-07 09:40:00|20548.79|20548.79|20546.83|20546.83|20550.72|20550.72|20545.74|20545.74|0
1723023900000|2024-08-07 09:45:00|20546.58|20546.58|20545.34|20545.34|20547.24|20547.24|20545.04|20545.04|0
1723024200000|2024-08-07 09:50:00|20545.48|20545.48|20552.65|20552.65|20552.71|20552.71|20545.28|20545.28|0
1723024500000|2024-08-07 09:55:00|20552.88|20552.88|20538.57|20538.57|20553.18|20553.18|20535.81|20535.81|0
1723024800000|2024-08-07 10:00:00|20538.52|20538.52|20544.05|20544.05|20544.27|20544.27|20538.45|20538.45|0
1723025100000|2024-08-07 10:05:00|20544.16|20544.16|20544.42|20544.42|20545.2|20545.2|20543.78|20543.78|0
1723025400000|2024-08-07 10:10:00|20544.19|20544.19|20553.95|20553.95|20554.95|20554.95|20544.19|20544.19|0
1723025700000|2024-08-07 10:15:00|20553.7|20553.7|20551.47|20551.47|20553.89|20553.89|20551.39|20551.39|0
1723026000000|2024-08-07 10:20:00|20551.36|20551.36|20554.58|20554.58|20555.02|20555.02|20551.36|20551.36|0
1723026300000|2024-08-07 10:25:00|20554.46|20554.46|20553.3|20553.3|20556.95|20556.95|20552.92|20552.92|0
1723026600000|2024-08-07 10:30:00|20553.25|20553.25|20552.13|20552.13|20553.64|20553.64|20550.63|20550.63|0
1723026900000|2024-08-07 10:35:00|20552.22|20552.22|20545.06|20545.06|20552.35|20552.35|20545.06|20545.06|0
1723027200000|2024-08-07 10:40:00|20545.13|20545.13|20541.05|20541.05|20548.57|20548.57|20540.15|20540.15|0
1723027500000|2024-08-07 10:45:00|20541.13|20541.13|20541.35|20541.35|20541.69|20541.69|20539.16|20539.16|0
1723027800000|2024-08-07 10:50:00|20541.43|20541.43|20541.28|20541.28|20541.75|20541.75|20540.08|20540.08|0
1723028100000|2024-08-07 10:55:00|20541.37|20541.37|20542.16|20542.16|20543.23|20543.23|20541.28|20541.28|0
1723028400000|2024-08-07 11:00:00|20542.1|20542.1|20539.55|20539.55|20542.1|20542.1|20539.55|20539.55|0
1723028700000|2024-08-07 11:05:00|20539.44|20539.44|20535.1|20535.1|20539.44|20539.44|20533.36|20533.36|0
1723029000000|2024-08-07 11:10:00|20535.06|20535.06|20528.34|20528.34|20535.08|20535.08|20527.38|20527.38|0
1723029300000|2024-08-07 11:15:00|20528.4|20528.4|20528.02|20528.02|20528.4|20528.4|20526.37|20526.37|0
1723029600000|2024-08-07 11:20:00|20527.91|20527.91|20525.6|20525.6|20528.48|20528.48|20525.6|20525.6|0
1723029900000|2024-08-07 11:25:00|20525.51|20525.51|20525.03|20525.03|20526.37|20526.37|20524.66|20524.66|0
1723030200000|2024-08-07 11:30:00|20524.93|20524.93|20513.76|20513.76|20525.1|20525.1|20513.07|20513.07|0
1723030500000|2024-08-07 11:35:00|20513.81|20513.81|20504.23|20504.23|20514.15|20514.15|20504.23|20504.23|0
1723030800000|2024-08-07 11:40:00|20504.15|20504.15|20505.13|20505.13|20506.04|20506.04|20500.75|20500.75|0
1723031100000|2024-08-07 11:45:00|20505.18|20505.18|20501.98|20501.98|20505.63|20505.63|20501.93|20501.93|0
1723031400000|2024-08-07 11:50:00|20502.02|20502.02|20492.16|20492.16|20502.02|20502.02|20491.89|20491.89|0
1723031700000|2024-08-07 11:55:00|20492.21|20492.21|20491.6|20491.6|20492.86|20492.86|20491.2|20491.2|0
1723032000000|2024-08-07 12:00:00|20491.63|20491.63|20475.11|20475.11|20492.31|20492.31|20474.99|20474.99|0
1723032300000|2024-08-07 12:05:00|20474.9|20474.9|20459.41|20459.41|20474.9|20474.9|20458.51|20458.51|0
1723032600000|2024-08-07 12:10:00|20459.47|20459.47|20465.49|20465.49|20465.73|20465.73|20459.23|20459.23|0
1723032900000|2024-08-07 12:15:00|20465.57|20465.57|20465.3|20465.3|20465.75|20465.75|20461.45|20461.45|0
1723033200000|2024-08-07 12:20:00|20465.2|20465.2|20453.03|20453.03|20465.45|20465.45|20453.03|20453.03|0
1723033500000|2024-08-07 12:25:00|20452.94|20452.94|20450.01|20450.01|20453.18|20453.18|20449.96|20449.96|0
1723033800000|2024-08-07 12:30:00|20450.14|20450.14|20449.8|20449.8|20452.14|20452.14|20448.84|20448.84|0
1723034100000|2024-08-07 12:35:00|20449.66|20449.66|20444.81|20444.81|20449.73|20449.73|20444.47|20444.47|0
1723034400000|2024-08-07 12:40:00|20444.71|20444.71|20443.98|20443.98|20446.91|20446.91|20443.3|20443.3|0
1723034700000|2024-08-07 12:45:00|20443.68|20443.68|20453.2|20453.2|20453.89|20453.89|20443.5|20443.5|0
1723035000000|2024-08-07 12:50:00|20453.33|20453.33|20458.24|20458.24|20459.24|20459.24|20452.68|20452.68|0
1723035300000|2024-08-07 12:55:00|20458.05|20458.05|20461.85|20461.85|20462.83|20462.83|20457.12|20457.12|0
1723035600000|2024-08-07 13:00:00|20462.09|20462.09|20482.55|20482.55|20482.62|20482.62|20461.95|20461.95|0
1723035900000|2024-08-07 13:05:00|20482.59|20482.59|20504.76|20504.76|20504.76|20504.76|20482.59|20482.59|0
1723036200000|2024-08-07 13:10:00|20504.89|20504.89|20516.33|20516.33|20516.33|20516.33|20504.89|20504.89|0
1723036500000|2024-08-07 13:15:00|20516.29|20516.29|20530.68|20530.68|20531.05|20531.05|20516.12|20516.12|0
1723036800000|2024-08-07 13:20:00|20530.73|20530.73|20536.51|20536.51|20536.84|20536.84|20530.42|20530.42|0
1723037100000|2024-08-07 13:25:00|20536.41|20536.41|20552.74|20552.74|20552.74|20552.74|20536.37|20536.37|0
1723037400000|2024-08-07 13:30:00|20552.81|20552.81|20559.34|20559.34|20560.61|20560.61|20552.7|20552.7|0
1723037700000|2024-08-07 13:35:00|20559.14|20559.14|20553.45|20553.45|20559.79|20559.79|20546.76|20546.76|0
1723038000000|2024-08-07 13:40:00|20552.83|20552.83|20553.2|20553.2|20553.87|20553.87|20548.82|20548.82|0
1723038300000|2024-08-07 13:45:00|20553.08|20553.08|20554.75|20554.75|20555.57|20555.57|20552.34|20552.34|0
1723038600000|2024-08-07 13:50:00|20554.72|20554.72|20561.91|20561.91|20562.1|20562.1|20554.72|20554.72|0
1723038900000|2024-08-07 13:55:00|20561.81|20561.81|20558.75|20558.75|20562.8|20562.8|20558.17|20558.17|0
1723039200000|2024-08-07 14:00:00|20558.61|20558.61|20554.84|20554.84|20565.22|20565.22|20554.84|20554.84|0
1723039500000|2024-08-07 14:05:00|20554.65|20554.65|20553.36|20553.36|20554.67|20554.67|20548.86|20548.86|0
1723039800000|2024-08-07 14:10:00|20553.61|20553.61|20558.82|20558.82|20561.61|20561.61|20553.2|20553.2|0
1723040100000|2024-08-07 14:15:00|20558.78|20558.78|20547.28|20547.28|20558.81|20558.81|20546.57|20546.57|0
1723040400000|2024-08-07 14:20:00|20547.39|20547.39|20555.32|20555.32|20556.18|20556.18|20547.18|20547.18|0
1723040700000|2024-08-07 14:25:00|20555.47|20555.47|20545.45|20545.45|20556.21|20556.21|20544.96|20544.96|0
1723041000000|2024-08-07 14:30:00|20545.24|20545.24|20549.98|20549.98|20550.39|20550.39|20542.81|20542.81|0
1723041300000|2024-08-07 14:35:00|20549.95|20549.95|20555.23|20555.23|20557.8|20557.8|20549.84|20549.84|0
1723041600000|2024-08-07 14:40:00|20555.41|20555.41|20576.12|20576.12|20576.12|20576.12|20555.41|20555.41|0
1723041900000|2024-08-07 14:45:00|20576.55|20576.55|20598.59|20598.59|20601.17|20601.17|20576.55|20576.55|0
1723042200000|2024-08-07 14:50:00|20598.95|20598.95|20596.3|20596.3|20602.92|20602.92|20596.12|20596.12|0
1723042500000|2024-08-07 14:55:00|20596.21|20596.21|20601.65|20601.65|20603.12|20603.12|20595.59|20595.59|0
1723042800000|2024-08-07 15:00:00|20601.78|20601.78|20604.38|20604.38|20605.28|20605.28|20599.71|20599.71|0
1723043100000|2024-08-07 15:05:00|20604.34|20604.34|20611.41|20611.41|20613.91|20613.91|20604.34|20604.34|0
1723043400000|2024-08-07 15:10:00|20611.35|20611.35|20604.43|20604.43|20611.37|20611.37|20602.47|20602.47|0
1723043700000|2024-08-07 15:15:00|20604.52|20604.52|20603.89|20603.89|20609.6|20609.6|20603.89|20603.89|0
1723044000000|2024-08-07 15:20:00|20603.62|20603.62|20597.59|20597.59|20603.99|20603.99|20594.69|20594.69|0
1723044300000|2024-08-07 15:25:00|20597.46|20597.46|20590.03|20590.03|20597.71|20597.71|20587.89|20587.89|0
1723101300000|2024-08-08 07:15:00|20434.8|20434.8|20389.8|20389.8|20435.55|20435.55|20389.29|20389.29|0
1723101600000|2024-08-08 07:20:00|20389.93|20389.93|20376.65|20376.65|20391.72|20391.72|20376.65|20376.65|0
1723101900000|2024-08-08 07:25:00|20376.56|20376.56|20359.09|20359.09|20376.58|20376.58|20357.29|20357.29|0
1723102200000|2024-08-08 07:30:00|20358.83|20358.83|20335.88|20335.88|20359.76|20359.76|20333.97|20333.97|0
1723102500000|2024-08-08 07:35:00|20335.71|20335.71|20333.74|20333.74|20336.67|20336.67|20329.58|20329.58|0
1723102800000|2024-08-08 07:40:00|20333.71|20333.71|20332.39|20332.39|20339.1|20339.1|20332.39|20332.39|0
1723103100000|2024-08-08 07:45:00|20332.32|20332.32|20323.72|20323.72|20332.32|20332.32|20317.12|20317.12|0
1723103400000|2024-08-08 07:50:00|20323.89|20323.89|20313.09|20313.09|20325.25|20325.25|20310.59|20310.59|0
1723103700000|2024-08-08 07:55:00|20313.27|20313.27|20309.34|20309.34|20313.91|20313.91|20306.55|20306.55|0
1723104000000|2024-08-08 08:00:00|20309.17|20309.17|20307.1|20307.1|20311.01|20311.01|20307.07|20307.07|0
1723104300000|2024-08-08 08:05:00|20307.15|20307.15|20293.3|20293.3|20307.15|20307.15|20289.69|20289.69|0
1723104600000|2024-08-08 08:10:00|20292.89|20292.89|20297.45|20297.45|20299.03|20299.03|20291.75|20291.75|0
1723104900000|2024-08-08 08:15:00|20297.63|20297.63|20302.09|20302.09|20303.2|20303.2|20294.33|20294.33|0
1723105200000|2024-08-08 08:20:00|20301.97|20301.97|20292.37|20292.37|20302.41|20302.41|20292.37|20292.37|0
1723105500000|2024-08-08 08:25:00|20292.29|20292.29|20287.76|20287.76|20293.82|20293.82|20287.45|20287.45|0
1723105800000|2024-08-08 08:30:00|20287.67|20287.67|20287.22|20287.22|20289.54|20289.54|20286.07|20286.07|0
1723106100000|2024-08-08 08:35:00|20287.31|20287.31|20293.1|20293.1|20297.26|20297.26|20287.31|20287.31|0
1723106400000|2024-08-08 08:40:00|20293.03|20293.03|20297.79|20297.79|20298.42|20298.42|20293.03|20293.03|0
1723106700000|2024-08-08 08:45:00|20297.59|20297.59|20307.78|20307.78|20309.1|20309.1|20297.05|20297.05|0
1723107000000|2024-08-08 08:50:00|20307.69|20307.69|20311.41|20311.41|20312.72|20312.72|20307.16|20307.16|0
1723107300000|2024-08-08 08:55:00|20311.34|20311.34|20317.04|20317.04|20319.96|20319.96|20311.34|20311.34|0
1723107600000|2024-08-08 09:00:00|20317.11|20317.11|20331.76|20331.76|20331.76|20331.76|20317.06|20317.06|0
1723107900000|2024-08-08 09:05:00|20332.08|20332.08|20333.55|20333.55|20334.08|20334.08|20332.08|20332.08|0
1723108200000|2024-08-08 09:10:00|20333.39|20333.39|20337.2|20337.2|20337.46|20337.46|20333.24|20333.24|0
1723108500000|2024-08-08 09:15:00|20337.26|20337.26|20338.39|20338.39|20339.32|20339.32|20335.93|20335.93|0
1723108800000|2024-08-08 09:20:00|20338.43|20338.43|20336.69|20336.69|20340.7|20340.7|20336.69|20336.69|0
1723109100000|2024-08-08 09:25:00|20336.72|20336.72|20332.43|20332.43|20336.72|20336.72|20332.43|20332.43|0
1723109400000|2024-08-08 09:30:00|20332.36|20332.36|20329.31|20329.31|20332.36|20332.36|20328.08|20328.08|0
1723109700000|2024-08-08 09:35:00|20329.17|20329.17|20323.97|20323.97|20329.23|20329.23|20323.04|20323.04|0
1723110000000|2024-08-08 09:40:00|20324.08|20324.08|20323.84|20323.84|20326.94|20326.94|20323.77|20323.77|0
1723110300000|2024-08-08 09:45:00|20323.69|20323.69|20316.83|20316.83|20323.69|20323.69|20316.83|20316.83|0
1723110600000|2024-08-08 09:50:00|20316.96|20316.96|20310.8|20310.8|20316.96|20316.96|20308.79|20308.79|0
1723110900000|2024-08-08 09:55:00|20310.66|20310.66|20309.28|20309.28|20310.66|20310.66|20308.54|20308.54|0
1723111200000|2024-08-08 10:00:00|20309.32|20309.32|20310.11|20310.11|20311.68|20311.68|20309.32|20309.32|0
1723111500000|2024-08-08 10:05:00|20310.05|20310.05|20311.56|20311.56|20314.02|20314.02|20309.99|20309.99|0
1723111800000|2024-08-08 10:10:00|20311.68|20311.68|20315.51|20315.51|20315.51|20315.51|20311.58|20311.58|0
1723112100000|2024-08-08 10:15:00|20315.4|20315.4|20319.15|20319.15|20319.51|20319.51|20315.05|20315.05|0
1723112400000|2024-08-08 10:20:00|20319.17|20319.17|20322.3|20322.3|20323.82|20323.82|20319.17|20319.17|0
1723112700000|2024-08-08 10:25:00|20322.7|20322.7|20321.53|20321.53|20323.3|20323.3|20320.99|20320.99|0
1723113000000|2024-08-08 10:30:00|20321.41|20321.41|20321.11|20321.11|20321.97|20321.97|20320.11|20320.11|0
1723113300000|2024-08-08 10:35:00|20320.81|20320.81|20318.86|20318.86|20321.22|20321.22|20317.98|20317.98|0
1723113600000|2024-08-08 10:40:00|20318.79|20318.79|20319.34|20319.34|20319.63|20319.63|20318.26|20318.26|0
1723113900000|2024-08-08 10:45:00|20319.3|20319.3|20324.54|20324.54|20326.18|20326.18|20319.06|20319.06|0
1723114200000|2024-08-08 10:50:00|20324.57|20324.57|20321.42|20321.42|20324.67|20324.67|20321.17|20321.17|0
1723114500000|2024-08-08 10:55:00|20320.87|20320.87|20315.27|20315.27|20320.99|20320.99|20314.53|20314.53|0
1723114800000|2024-08-08 11:00:00|20315.32|20315.32|20308.86|20308.86|20315.32|20315.32|20308.75|20308.75|0
1723115100000|2024-08-08 11:05:00|20308.71|20308.71|20305.41|20305.41|20308.86|20308.86|20304.38|20304.38|0
1723115400000|2024-08-08 11:10:00|20305.49|20305.49|20313.19|20313.19|20313.29|20313.29|20305.4|20305.4|0
1723115700000|2024-08-08 11:15:00|20313.22|20313.22|20310.03|20310.03|20313.47|20313.47|20309.58|20309.58|0
1723116000000|2024-08-08 11:20:00|20310.07|20310.07|20304.31|20304.31|20310.55|20310.55|20304.16|20304.16|0
1723116300000|2024-08-08 11:25:00|20304.26|20304.26|20301.66|20301.66|20304.95|20304.95|20300.81|20300.81|0
1723116600000|2024-08-08 11:30:00|20301.57|20301.57|20296.1|20296.1|20301.57|20301.57|20295.33|20295.33|0
1723116900000|2024-08-08 11:35:00|20296.34|20296.34|20295.75|20295.75|20297.89|20297.89|20295.75|20295.75|0
1723117200000|2024-08-08 11:40:00|20295.91|20295.91|20295.42|20295.42|20296.15|20296.15|20293.86|20293.86|0
1723117500000|2024-08-08 11:45:00|20295.26|20295.26|20298.48|20298.48|20298.48|20298.48|20295.19|20295.19|0
1723117800000|2024-08-08 11:50:00|20298.55|20298.55|20303.2|20303.2|20304.03|20304.03|20297.3|20297.3|0
1723118100000|2024-08-08 11:55:00|20303.26|20303.26|20300.97|20300.97|20303.97|20303.97|20300.5|20300.5|0
1723118400000|2024-08-08 12:00:00|20301.01|20301.01|20301.85|20301.85|20302.55|20302.55|20300.21|20300.21|0
1723118700000|2024-08-08 12:05:00|20301.74|20301.74|20302.12|20302.12|20303.84|20303.84|20300.45|20300.45|0
1723119000000|2024-08-08 12:10:00|20302.06|20302.06|20299.68|20299.68|20302.07|20302.07|20298.67|20298.67|0
1723119300000|2024-08-08 12:15:00|20299.72|20299.72|20294.24|20294.24|20301.64|20301.64|20293.6|20293.6|0
1723119600000|2024-08-08 12:20:00|20294.28|20294.28|20285.55|20285.55|20294.32|20294.32|20285.55|20285.55|0
1723119900000|2024-08-08 12:25:00|20285.44|20285.44|20281.75|20281.75|20285.61|20285.61|20280.59|20280.59|0
1723120200000|2024-08-08 12:30:00|20282.14|20282.14|20353.07|20353.07|20353.07|20353.07|20282.14|20282.14|0
1723120500000|2024-08-08 12:35:00|20353.18|20353.18|20368.46|20368.46|20370.72|20370.72|20353.04|20353.04|0
1723120800000|2024-08-08 12:40:00|20368.24|20368.24|20369.34|20369.34|20370.94|20370.94|20368|20368|0
1723121100000|2024-08-08 12:45:00|20369.47|20369.47|20365.99|20365.99|20370.2|20370.2|20363.73|20363.73|0
1723121400000|2024-08-08 12:50:00|20366.04|20366.04|20378.15|20378.15|20378.62|20378.62|20366|20366|0
1723121700000|2024-08-08 12:55:00|20378.37|20378.37|20353.47|20353.47|20378.93|20378.93|20353.47|20353.47|0
1723122000000|2024-08-08 13:00:00|20352.89|20352.89|20369.6|20369.6|20369.6|20369.6|20352.06|20352.06|0
1723122300000|2024-08-08 13:05:00|20369.69|20369.69|20388.08|20388.08|20388.08|20388.08|20369.69|20369.69|0
1723122600000|2024-08-08 13:10:00|20388.1|20388.1|20396.55|20396.55|20396.89|20396.89|20388.1|20388.1|0
1723122900000|2024-08-08 13:15:00|20396.64|20396.64|20404.19|20404.19|20417.18|20417.18|20396.64|20396.64|0
1723123200000|2024-08-08 13:20:00|20404.28|20404.28|20407.08|20407.08|20407.51|20407.51|20404.28|20404.28|0
1723123500000|2024-08-08 13:25:00|20406.96|20406.96|20415.57|20415.57|20416.01|20416.01|20406.04|20406.04|0
1723123800000|2024-08-08 13:30:00|20415.75|20415.75|20416.8|20416.8|20417.09|20417.09|20412.91|20412.91|0
1723124100000|2024-08-08 13:35:00|20416.75|20416.75|20420.19|20420.19|20423.26|20423.26|20416.6|20416.6|0
1723124400000|2024-08-08 13:40:00|20420.29|20420.29|20409.73|20409.73|20421.21|20421.21|20409.66|20409.66|0
1723124700000|2024-08-08 13:45:00|20409.69|20409.69|20402.87|20402.87|20417.04|20417.04|20402.57|20402.57|0
1723125000000|2024-08-08 13:50:00|20402.9|20402.9|20407.36|20407.36|20407.36|20407.36|20396.67|20396.67|0
1723125300000|2024-08-08 13:55:00|20407.43|20407.43|20402.99|20402.99|20408.49|20408.49|20401.91|20401.91|0
1723125600000|2024-08-08 14:00:00|20402.91|20402.91|20435.38|20435.38|20435.38|20435.38|20402.91|20402.91|0
1723125900000|2024-08-08 14:05:00|20435.22|20435.22|20440.59|20440.59|20440.59|20440.59|20432.44|20432.44|0
1723126200000|2024-08-08 14:10:00|20440.98|20440.98|20450.54|20450.54|20450.66|20450.66|20440.86|20440.86|0
1723126500000|2024-08-08 14:15:00|20450.79|20450.79|20456.82|20456.82|20457.74|20457.74|20450.61|20450.61|0
1723126800000|2024-08-08 14:20:00|20456.71|20456.71|20466.58|20466.58|20466.58|20466.58|20456.03|20456.03|0
1723127100000|2024-08-08 14:25:00|20466.69|20466.69|20479.72|20479.72|20479.76|20479.76|20466.69|20466.69|0
1723127400000|2024-08-08 14:30:00|20479.59|20479.59|20487.18|20487.18|20487.18|20487.18|20479.3|20479.3|0
1723127700000|2024-08-08 14:35:00|20487.25|20487.25|20494.97|20494.97|20494.97|20494.97|20486.81|20486.81|0
1723128000000|2024-08-08 14:40:00|20495.18|20495.18|20503.67|20503.67|20503.82|20503.82|20495.06|20495.06|0
1723128300000|2024-08-08 14:45:00|20503.62|20503.62|20521.54|20521.54|20521.54|20521.54|20503.25|20503.25|0
1723128600000|2024-08-08 14:50:00|20521.59|20521.59|20525.37|20525.37|20526.21|20526.21|20521.58|20521.58|0
1723128900000|2024-08-08 14:55:00|20525.42|20525.42|20525.93|20525.93|20526.01|20526.01|20521.4|20521.4|0
1723129200000|2024-08-08 15:00:00|20525.91|20525.91|20530.44|20530.44|20531.54|20531.54|20525.05|20525.05|0
1723129500000|2024-08-08 15:05:00|20530.42|20530.42|20535.61|20535.61|20535.61|20535.61|20529.62|20529.62|0
1723129800000|2024-08-08 15:10:00|20535.23|20535.23|20503.02|20503.02|20535.48|20535.48|20503.02|20503.02|0
1723130100000|2024-08-08 15:15:00|20502.35|20502.35|20494.54|20494.54|20502.73|20502.73|20494.45|20494.45|0
1723130400000|2024-08-08 15:20:00|20494.49|20494.49|20500.94|20500.94|20501.28|20501.28|20493.26|20493.26|0
1723130700000|2024-08-08 15:25:00|20501.14|20501.14|20501.83|20501.83|20506.04|20506.04|20500.82|20500.82|0
1723187700000|2024-08-09 07:15:00|20558.27|20558.27|20570.38|20570.38|20570.38|20570.38|20555.63|20555.63|0
1723188000000|2024-08-09 07:20:00|20570.41|20570.41|20590.06|20590.06|20590.06|20590.06|20570.41|20570.41|0
1723188300000|2024-08-09 07:25:00|20589.65|20589.65|20593.87|20593.87|20594.72|20594.72|20589.02|20589.02|0
1723188600000|2024-08-09 07:30:00|20594.36|20594.36|20598.44|20598.44|20600.22|20600.22|20594.36|20594.36|0
1723188900000|2024-08-09 07:35:00|20598.54|20598.54|20599.7|20599.7|20604.47|20604.47|20598.54|20598.54|0
1723189200000|2024-08-09 07:40:00|20600.02|20600.02|20600.16|20600.16|20601.64|20601.64|20598.54|20598.54|0
1723189500000|2024-08-09 07:45:00|20599.76|20599.76|20598.47|20598.47|20602.19|20602.19|20597.16|20597.16|0
1723189800000|2024-08-09 07:50:00|20598.48|20598.48|20617.05|20617.05|20617.22|20617.22|20598.48|20598.48|0
1723190100000|2024-08-09 07:55:00|20617.1|20617.1|20630.1|20630.1|20630.1|20630.1|20617.06|20617.06|0
1723190400000|2024-08-09 08:00:00|20630.19|20630.19|20643.3|20643.3|20643.3|20643.3|20630.19|20630.19|0
1723190700000|2024-08-09 08:05:00|20643.14|20643.14|20651.03|20651.03|20651.38|20651.38|20643.14|20643.14|0
1723191000000|2024-08-09 08:10:00|20651.11|20651.11|20652.94|20652.94|20654.43|20654.43|20650.94|20650.94|0
1723191300000|2024-08-09 08:15:00|20653.02|20653.02|20660.68|20660.68|20660.68|20660.68|20651.61|20651.61|0
1723191600000|2024-08-09 08:20:00|20660.8|20660.8|20664.16|20664.16|20664.16|20664.16|20660.8|20660.8|0
1723191900000|2024-08-09 08:25:00|20664.13|20664.13|20667.53|20667.53|20668.38|20668.38|20664.13|20664.13|0
1723192200000|2024-08-09 08:30:00|20667.72|20667.72|20677.69|20677.69|20677.96|20677.96|20667.39|20667.39|0
1723192500000|2024-08-09 08:35:00|20677.72|20677.72|20686.01|20686.01|20686.19|20686.19|20677.72|20677.72|0
1723192800000|2024-08-09 08:40:00|20685.89|20685.89|20689.89|20689.89|20689.89|20689.89|20685.09|20685.09|0
1723193100000|2024-08-09 08:45:00|20690|20690|20690.97|20690.97|20691.04|20691.04|20689.35|20689.35|0
1723193400000|2024-08-09 08:50:00|20690.85|20690.85|20706.13|20706.13|20706.13|20706.13|20690.85|20690.85|0
1723193700000|2024-08-09 08:55:00|20706.26|20706.26|20709.21|20709.21|20710.22|20710.22|20705.98|20705.98|0
1723194000000|2024-08-09 09:00:00|20709.33|20709.33|20712.52|20712.52|20712.68|20712.68|20708.62|20708.62|0
1723194300000|2024-08-09 09:05:00|20712.72|20712.72|20710.55|20710.55|20713.31|20713.31|20710.55|20710.55|0
1723194600000|2024-08-09 09:10:00|20710.6|20710.6|20705.24|20705.24|20711.31|20711.31|20704.98|20704.98|0
1723194900000|2024-08-09 09:15:00|20705.29|20705.29|20701.83|20701.83|20705.66|20705.66|20701.83|20701.83|0
1723195200000|2024-08-09 09:20:00|20701.75|20701.75|20701.13|20701.13|20702.27|20702.27|20699.65|20699.65|0
1723195500000|2024-08-09 09:25:00|20701.05|20701.05|20703.88|20703.88|20704.65|20704.65|20700.25|20700.25|0
1723195800000|2024-08-09 09:30:00|20703.76|20703.76|20697.64|20697.64|20704|20704|20697.53|20697.53|0
1723196100000|2024-08-09 09:35:00|20697.6|20697.6|20702.61|20702.61|20702.7|20702.7|20695.92|20695.92|0
1723196400000|2024-08-09 09:40:00|20702.45|20702.45|20700.85|20700.85|20704.33|20704.33|20700.73|20700.73|0
1723196700000|2024-08-09 09:45:00|20700.93|20700.93|20693.37|20693.37|20701.34|20701.34|20692.73|20692.73|0
1723197000000|2024-08-09 09:50:00|20693.25|20693.25|20694.1|20694.1|20695.39|20695.39|20693.08|20693.08|0
1723197300000|2024-08-09 09:55:00|20694.05|20694.05|20696.03|20696.03|20696.99|20696.99|20693.84|20693.84|0
1723197600000|2024-08-09 10:00:00|20695.97|20695.97|20688.59|20688.59|20696.41|20696.41|20688.21|20688.21|0
1723197900000|2024-08-09 10:05:00|20688.34|20688.34|20682.98|20682.98|20689.46|20689.46|20682.91|20682.91|0
1723198200000|2024-08-09 10:10:00|20682.92|20682.92|20678.55|20678.55|20682.92|20682.92|20677.99|20677.99|0
1723198500000|2024-08-09 10:15:00|20678.66|20678.66|20678.8|20678.8|20679.86|20679.86|20677.83|20677.83|0
1723198800000|2024-08-09 10:20:00|20678.67|20678.67|20679.54|20679.54|20679.83|20679.83|20677.71|20677.71|0
1723199100000|2024-08-09 10:25:00|20679.48|20679.48|20679.62|20679.62|20680.91|20680.91|20679|20679|0
1723199400000|2024-08-09 10:30:00|20679.83|20679.83|20678.05|20678.05|20680.23|20680.23|20677.22|20677.22|0
1723199700000|2024-08-09 10:35:00|20677.96|20677.96|20678.43|20678.43|20679.05|20679.05|20677.41|20677.41|0
1723200000000|2024-08-09 10:40:00|20678.28|20678.28|20674.21|20674.21|20678.28|20678.28|20673.73|20673.73|0
1723200300000|2024-08-09 10:45:00|20674.33|20674.33|20669.86|20669.86|20674.33|20674.33|20669.61|20669.61|0
1723200600000|2024-08-09 10:50:00|20669.91|20669.91|20669.23|20669.23|20670.31|20670.31|20668.96|20668.96|0
1723200900000|2024-08-09 10:55:00|20669.25|20669.25|20665.9|20665.9|20669.36|20669.36|20665.58|20665.58|0
1723201200000|2024-08-09 11:00:00|20665.51|20665.51|20667.59|20667.59|20668.64|20668.64|20664.81|20664.81|0
1723201500000|2024-08-09 11:05:00|20667.5|20667.5|20664.44|20664.44|20667.85|20667.85|20664|20664|0
1723201800000|2024-08-09 11:10:00|20664.35|20664.35|20665.41|20665.41|20665.61|20665.61|20663.85|20663.85|0
1723202100000|2024-08-09 11:15:00|20665.2|20665.2|20667|20667|20668.66|20668.66|20664.95|20664.95|0
1723202400000|2024-08-09 11:20:00|20667.08|20667.08|20665.66|20665.66|20667.71|20667.71|20664.51|20664.51|0
1723202700000|2024-08-09 11:25:00|20665.81|20665.81|20659.31|20659.31|20665.86|20665.86|20659.31|20659.31|0
1723203000000|2024-08-09 11:30:00|20659.27|20659.27|20653.1|20653.1|20659.81|20659.81|20651.22|20651.22|0
1723203300000|2024-08-09 11:35:00|20653.02|20653.02|20651.63|20651.63|20653.23|20653.23|20651.05|20651.05|0
1723203600000|2024-08-09 11:40:00|20651.57|20651.57|20645.77|20645.77|20651.66|20651.66|20645.76|20645.76|0
1723203900000|2024-08-09 11:45:00|20645.88|20645.88|20645.74|20645.74|20646.1|20646.1|20642.98|20642.98|0
1723204200000|2024-08-09 11:50:00|20645.44|20645.44|20648.71|20648.71|20649.08|20649.08|20644.82|20644.82|0
1723204500000|2024-08-09 11:55:00|20648.64|20648.64|20648.87|20648.87|20651.59|20651.59|20648.57|20648.57|0
1723204800000|2024-08-09 12:00:00|20649.05|20649.05|20645.3|20645.3|20649.17|20649.17|20645.3|20645.3|0
1723205100000|2024-08-09 12:05:00|20644.88|20644.88|20635.64|20635.64|20644.88|20644.88|20635.53|20635.53|0
1723205400000|2024-08-09 12:10:00|20635.53|20635.53|20633.25|20633.25|20635.53|20635.53|20633.12|20633.12|0
1723205700000|2024-08-09 12:15:00|20633.19|20633.19|20630.84|20630.84|20633.23|20633.23|20630.84|20630.84|0
1723206000000|2024-08-09 12:20:00|20630.75|20630.75|20627.52|20627.52|20630.75|20630.75|20626.67|20626.67|0
1723206300000|2024-08-09 12:25:00|20627.46|20627.46|20626.99|20626.99|20629.04|20629.04|20625.48|20625.48|0
1723206600000|2024-08-09 12:30:00|20626.88|20626.88|20610.3|20610.3|20626.88|20626.88|20609.94|20609.94|0
1723206900000|2024-08-09 12:35:00|20610.25|20610.25|20595.58|20595.58|20610.34|20610.34|20595.58|20595.58|0
1723207200000|2024-08-09 12:40:00|20595.72|20595.72|20595.3|20595.3|20596.82|20596.82|20592.84|20592.84|0
1723207500000|2024-08-09 12:45:00|20595.27|20595.27|20597.39|20597.39|20598.23|20598.23|20595.21|20595.21|0
1723207800000|2024-08-09 12:50:00|20597.45|20597.45|20597.45|20597.45|20598.1|20598.1|20595.44|20595.44|0
1723208100000|2024-08-09 12:55:00|20597.62|20597.62|20597.42|20597.42|20599.24|20599.24|20597.42|20597.42|0
1723208400000|2024-08-09 13:00:00|20597.31|20597.31|20586.66|20586.66|20597.31|20597.31|20585.94|20585.94|0
1723208700000|2024-08-09 13:05:00|20586.58|20586.58|20590.24|20590.24|20590.49|20590.49|20586.58|20586.58|0
1723209000000|2024-08-09 13:10:00|20590.3|20590.3|20593.28|20593.28|20593.28|20593.28|20589.76|20589.76|0
1723209300000|2024-08-09 13:15:00|20593.19|20593.19|20593.04|20593.04|20593.99|20593.99|20592.52|20592.52|0
1723209600000|2024-08-09 13:20:00|20592.8|20592.8|20590.71|20590.71|20592.8|20592.8|20590.71|20590.71|0
1723209900000|2024-08-09 13:25:00|20590.79|20590.79|20588.65|20588.65|20591.2|20591.2|20588.6|20588.6|0
1723210200000|2024-08-09 13:30:00|20588.49|20588.49|20578.76|20578.76|20588.62|20588.62|20577.12|20577.12|0
1723210500000|2024-08-09 13:35:00|20578.82|20578.82|20590.52|20590.52|20590.71|20590.71|20578.26|20578.26|0
1723210800000|2024-08-09 13:40:00|20590.61|20590.61|20577.71|20577.71|20591.81|20591.81|20577.1|20577.1|0
1723211100000|2024-08-09 13:45:00|20577.59|20577.59|20567.7|20567.7|20577.93|20577.93|20567.7|20567.7|0
1723211400000|2024-08-09 13:50:00|20567.66|20567.66|20571.79|20571.79|20571.79|20571.79|20563.59|20563.59|0
1723211700000|2024-08-09 13:55:00|20571.99|20571.99|20570.14|20570.14|20573.64|20573.64|20568.27|20568.27|0
1723212000000|2024-08-09 14:00:00|20569.84|20569.84|20580.41|20580.41|20580.44|20580.44|20567.54|20567.54|0
1723212300000|2024-08-09 14:05:00|20580.54|20580.54|20578.51|20578.51|20582.81|20582.81|20578.23|20578.23|0
1723212600000|2024-08-09 14:10:00|20578.43|20578.43|20595.71|20595.71|20595.99|20595.99|20577.86|20577.86|0
1723212900000|2024-08-09 14:15:00|20595.86|20595.86|20590.66|20590.66|20595.86|20595.86|20589.02|20589.02|0
1723213200000|2024-08-09 14:20:00|20590.87|20590.87|20592.38|20592.38|20593.75|20593.75|20590.84|20590.84|0
1723213500000|2024-08-09 14:25:00|20592.44|20592.44|20598.25|20598.25|20598.25|20598.25|20592.44|20592.44|0
1723213800000|2024-08-09 14:30:00|20598.19|20598.19|20582.37|20582.37|20598.38|20598.38|20581.89|20581.89|0
1723214100000|2024-08-09 14:35:00|20582.42|20582.42|20580.8|20580.8|20582.42|20582.42|20575.29|20575.29|0
1723214400000|2024-08-09 14:40:00|20580.85|20580.85|20595.57|20595.57|20597.75|20597.75|20580.59|20580.59|0
1723214700000|2024-08-09 14:45:00|20595.77|20595.77|20592.37|20592.37|20596.11|20596.11|20591.57|20591.57|0
1723215000000|2024-08-09 14:50:00|20592.3|20592.3|20600.58|20600.58|20601.67|20601.67|20592.16|20592.16|0
1723215300000|2024-08-09 14:55:00|20600.91|20600.91|20593.75|20593.75|20602.3|20602.3|20593.75|20593.75|0
1723215600000|2024-08-09 15:00:00|20593.67|20593.67|20599.72|20599.72|20600.67|20600.67|20592.67|20592.67|0
1723215900000|2024-08-09 15:05:00|20599.6|20599.6|20605.42|20605.42|20605.86|20605.86|20599.39|20599.39|0
1723216200000|2024-08-09 15:10:00|20605.27|20605.27|20610.16|20610.16|20610.24|20610.24|20605.27|20605.27|0
1723216500000|2024-08-09 15:15:00|20610|20610|20612.67|20612.67|20613.29|20613.29|20609.89|20609.89|0
1723216800000|2024-08-09 15:20:00|20612.71|20612.71|20610.26|20610.26|20612.97|20612.97|20606.27|20606.27|0
1723217100000|2024-08-09 15:25:00|20610.39|20610.39|20600.75|20600.75|20611.69|20611.69|20599.73|20599.73|0
1723446900000|2024-08-12 07:15:00|20698.45|20698.45|20689.86|20689.86|20704.75|20704.75|20689.5|20689.5|0
1723447200000|2024-08-12 07:20:00|20689.78|20689.78|20691|20691|20693.94|20693.94|20688.96|20688.96|0
1723447500000|2024-08-12 07:25:00|20690.77|20690.77|20691.54|20691.54|20693.88|20693.88|20688.83|20688.83|0
1723447800000|2024-08-12 07:30:00|20691.33|20691.33|20685.13|20685.13|20691.85|20691.85|20683.18|20683.18|0
1723448100000|2024-08-12 07:35:00|20685.29|20685.29|20686.67|20686.67|20686.67|20686.67|20683|20683|0
1723448400000|2024-08-12 07:40:00|20686.59|20686.59|20687.25|20687.25|20689.75|20689.75|20685.19|20685.19|0
1723448700000|2024-08-12 07:45:00|20687.3|20687.3|20688.72|20688.72|20689.49|20689.49|20686.67|20686.67|0
1723449000000|2024-08-12 07:50:00|20688.8|20688.8|20691.47|20691.47|20693.03|20693.03|20688.43|20688.43|0
1723449300000|2024-08-12 07:55:00|20691.33|20691.33|20698.46|20698.46|20698.46|20698.46|20690.23|20690.23|0
1723449600000|2024-08-12 08:00:00|20698.33|20698.33|20694.12|20694.12|20700.33|20700.33|20694.06|20694.06|0
1723449900000|2024-08-12 08:05:00|20694.19|20694.19|20696.44|20696.44|20698.13|20698.13|20694.08|20694.08|0
1723450200000|2024-08-12 08:10:00|20696.4|20696.4|20699.06|20699.06|20699.06|20699.06|20695.76|20695.76|0
1723450500000|2024-08-12 08:15:00|20699.12|20699.12|20696.1|20696.1|20699.23|20699.23|20695.07|20695.07|0
1723450800000|2024-08-12 08:20:00|20696.3|20696.3|20694.67|20694.67|20696.6|20696.6|20692.7|20692.7|0
1723451100000|2024-08-12 08:25:00|20694.76|20694.76|20687.93|20687.93|20695.19|20695.19|20687.78|20687.78|0
1723451400000|2024-08-12 08:30:00|20687.83|20687.83|20681.44|20681.44|20687.83|20687.83|20681.44|20681.44|0
1723451700000|2024-08-12 08:35:00|20681.6|20681.6|20678.55|20678.55|20681.99|20681.99|20677.76|20677.76|0
1723452000000|2024-08-12 08:40:00|20677.54|20677.54|20675.8|20675.8|20678.79|20678.79|20675.62|20675.62|0
1723452300000|2024-08-12 08:45:00|20675.67|20675.67|20662.5|20662.5|20675.87|20675.87|20662.38|20662.38|0
1723452600000|2024-08-12 08:50:00|20662.07|20662.07|20655.27|20655.27|20662.33|20662.33|20655.27|20655.27|0
1723452900000|2024-08-12 08:55:00|20655.39|20655.39|20638.34|20638.34|20655.44|20655.44|20638.08|20638.08|0
1723453200000|2024-08-12 09:00:00|20638.26|20638.26|20635.6|20635.6|20638.34|20638.34|20634.47|20634.47|0
1723453500000|2024-08-12 09:05:00|20635.67|20635.67|20635.83|20635.83|20635.96|20635.96|20633.01|20633.01|0
1723453800000|2024-08-12 09:10:00|20635.85|20635.85|20635.31|20635.31|20636.71|20636.71|20634.6|20634.6|0
1723454100000|2024-08-12 09:15:00|20635.4|20635.4|20636.36|20636.36|20636.88|20636.88|20635.17|20635.17|0
1723454400000|2024-08-12 09:20:00|20636.26|20636.26|20643.6|20643.6|20643.66|20643.66|20636.2|20636.2|0
1723454700000|2024-08-12 09:25:00|20643.57|20643.57|20643.62|20643.62|20644.82|20644.82|20643.13|20643.13|0
1723455000000|2024-08-12 09:30:00|20643.67|20643.67|20644.59|20644.59|20645.2|20645.2|20643.53|20643.53|0
1723455300000|2024-08-12 09:35:00|20644.46|20644.46|20647.99|20647.99|20648.68|20648.68|20644.46|20644.46|0
1723455600000|2024-08-12 09:40:00|20648.18|20648.18|20652.52|20652.52|20653.86|20653.86|20648.18|20648.18|0
1723455900000|2024-08-12 09:45:00|20652.4|20652.4|20653.8|20653.8|20653.8|20653.8|20651.26|20651.26|0
1723456200000|2024-08-12 09:50:00|20653.84|20653.84|20657.78|20657.78|20658.03|20658.03|20653.81|20653.81|0
1723456500000|2024-08-12 09:55:00|20657.74|20657.74|20658.13|20658.13|20659.34|20659.34|20657.34|20657.34|0
1723456800000|2024-08-12 10:00:00|20657.88|20657.88|20658.18|20658.18|20659.1|20659.1|20657.45|20657.45|0
1723457100000|2024-08-12 10:05:00|20658.32|20658.32|20659.49|20659.49|20659.58|20659.58|20658.12|20658.12|0
1723457400000|2024-08-12 10:10:00|20659.45|20659.45|20664|20664|20664.12|20664.12|20659.18|20659.18|0
1723457700000|2024-08-12 10:15:00|20663.97|20663.97|20661.59|20661.59|20664.28|20664.28|20660.77|20660.77|0
1723458000000|2024-08-12 10:20:00|20661.42|20661.42|20661.54|20661.54|20661.85|20661.85|20660.13|20660.13|0
1723458300000|2024-08-12 10:25:00|20661.65|20661.65|20668|20668|20668|20668|20661.17|20661.17|0
1723458600000|2024-08-12 10:30:00|20668.06|20668.06|20675.72|20675.72|20675.72|20675.72|20668|20668|0
1723458900000|2024-08-12 10:35:00|20675.82|20675.82|20677.79|20677.79|20678.31|20678.31|20675.81|20675.81|0
1723459200000|2024-08-12 10:40:00|20677.7|20677.7|20678.95|20678.95|20679.3|20679.3|20676.57|20676.57|0
1723459500000|2024-08-12 10:45:00|20678.85|20678.85|20683.11|20683.11|20683.38|20683.38|20678.85|20678.85|0
1723459800000|2024-08-12 10:50:00|20682.76|20682.76|20684.14|20684.14|20685.14|20685.14|20682.7|20682.7|0
1723460100000|2024-08-12 10:55:00|20683.51|20683.51|20682.3|20682.3|20683.67|20683.67|20682.28|20682.28|0
1723460400000|2024-08-12 11:00:00|20682.24|20682.24|20685.66|20685.66|20685.75|20685.75|20681.61|20681.61|0
1723460700000|2024-08-12 11:05:00|20685.45|20685.45|20685.34|20685.34|20685.57|20685.57|20684.8|20684.8|0
1723461000000|2024-08-12 11:10:00|20685.5|20685.5|20689.68|20689.68|20689.68|20689.68|20685.47|20685.47|0
1723461300000|2024-08-12 11:15:00|20689.83|20689.83|20698.66|20698.66|20698.76|20698.76|20689.83|20689.83|0
1723461600000|2024-08-12 11:20:00|20698.74|20698.74|20701.14|20701.14|20701.93|20701.93|20698.66|20698.66|0
1723461900000|2024-08-12 11:25:00|20701.07|20701.07|20699.35|20699.35|20702.26|20702.26|20699.12|20699.12|0
1723462200000|2024-08-12 11:30:00|20699.51|20699.51|20695.76|20695.76|20700.07|20700.07|20694.85|20694.85|0
1723462500000|2024-08-12 11:35:00|20695.68|20695.68|20696.51|20696.51|20697.52|20697.52|20694.52|20694.52|0
1723462800000|2024-08-12 11:40:00|20696.64|20696.64|20698.32|20698.32|20698.75|20698.75|20696.37|20696.37|0
1723463100000|2024-08-12 11:45:00|20698.15|20698.15|20698.38|20698.38|20698.78|20698.78|20696.85|20696.85|0
1723463400000|2024-08-12 11:50:00|20698.31|20698.31|20695.31|20695.31|20698.72|20698.72|20695.21|20695.21|0
1723463700000|2024-08-12 11:55:00|20695.52|20695.52|20692.68|20692.68|20695.55|20695.55|20692.55|20692.55|0
1723464000000|2024-08-12 12:00:00|20692.59|20692.59|20690.25|20690.25|20693.08|20693.08|20690.15|20690.15|0
1723464300000|2024-08-12 12:05:00|20690.51|20690.51|20689.37|20689.37|20690.64|20690.64|20688.19|20688.19|0
1723464600000|2024-08-12 12:10:00|20689.5|20689.5|20691.82|20691.82|20692.49|20692.49|20689.5|20689.5|0
1723464900000|2024-08-12 12:15:00|20691.73|20691.73|20692.65|20692.65|20693.55|20693.55|20691.43|20691.43|0
1723465200000|2024-08-12 12:20:00|20692.49|20692.49|20694.46|20694.46|20694.78|20694.78|20692.3|20692.3|0
1723465500000|2024-08-12 12:25:00|20694.54|20694.54|20695.85|20695.85|20696.44|20696.44|20694.45|20694.45|0
1723465800000|2024-08-12 12:30:00|20695.62|20695.62|20698.63|20698.63|20698.8|20698.8|20695.5|20695.5|0
1723466100000|2024-08-12 12:35:00|20698.57|20698.57|20692.67|20692.67|20698.62|20698.62|20692.48|20692.48|0
1723466400000|2024-08-12 12:40:00|20692.62|20692.62|20690.01|20690.01|20692.82|20692.82|20689.88|20689.88|0
1723466700000|2024-08-12 12:45:00|20690.13|20690.13|20689.35|20689.35|20690.24|20690.24|20688.44|20688.44|0
1723467000000|2024-08-12 12:50:00|20689.43|20689.43|20690.18|20690.18|20690.18|20690.18|20688.04|20688.04|0
1723467300000|2024-08-12 12:55:00|20690.46|20690.46|20691.45|20691.45|20693.49|20693.49|20690.46|20690.46|0
1723467600000|2024-08-12 13:00:00|20691.36|20691.36|20689.82|20689.82|20691.36|20691.36|20689.71|20689.71|0
1723467900000|2024-08-12 13:05:00|20689.88|20689.88|20687.05|20687.05|20690.7|20690.7|20686.62|20686.62|0
1723468200000|2024-08-12 13:10:00|20686.95|20686.95|20690.34|20690.34|20690.34|20690.34|20686.83|20686.83|0
1723468500000|2024-08-12 13:15:00|20690.26|20690.26|20694.24|20694.24|20694.36|20694.36|20689.57|20689.57|0
1723468800000|2024-08-12 13:20:00|20693.92|20693.92|20699.41|20699.41|20699.83|20699.83|20693.62|20693.62|0
1723469100000|2024-08-12 13:25:00|20699.66|20699.66|20702.78|20702.78|20703.45|20703.45|20699.42|20699.42|0
1723469400000|2024-08-12 13:30:00|20703.33|20703.33|20710.85|20710.85|20711.37|20711.37|20702.54|20702.54|0
1723469700000|2024-08-12 13:35:00|20710.68|20710.68|20694.62|20694.62|20710.95|20710.95|20694.4|20694.4|0
1723470000000|2024-08-12 13:40:00|20694.56|20694.56|20652.56|20652.56|20694.56|20694.56|20652.43|20652.43|0
1723470300000|2024-08-12 13:45:00|20652.31|20652.31|20647.36|20647.36|20652.31|20652.31|20645.54|20645.54|0
1723470600000|2024-08-12 13:50:00|20647.31|20647.31|20644.7|20644.7|20650.74|20650.74|20644.03|20644.03|0
1723470900000|2024-08-12 13:55:00|20644.76|20644.76|20629.4|20629.4|20645.54|20645.54|20629.16|20629.16|0
1723471200000|2024-08-12 14:00:00|20629.21|20629.21|20639.92|20639.92|20640.96|20640.96|20629.21|20629.21|0
1723471500000|2024-08-12 14:05:00|20639.79|20639.79|20640.56|20640.56|20644.12|20644.12|20639.76|20639.76|0
1723471800000|2024-08-12 14:10:00|20640.95|20640.95|20646.96|20646.96|20646.96|20646.96|20640.78|20640.78|0
1723472100000|2024-08-12 14:15:00|20647.12|20647.12|20643.79|20643.79|20647.89|20647.89|20642.85|20642.85|0
1723472400000|2024-08-12 14:20:00|20643.83|20643.83|20645.4|20645.4|20646.52|20646.52|20643.83|20643.83|0
1723472700000|2024-08-12 14:25:00|20645.45|20645.45|20649.64|20649.64|20650.57|20650.57|20645.36|20645.36|0
1723473000000|2024-08-12 14:30:00|20649.73|20649.73|20649.51|20649.51|20650.45|20650.45|20647.96|20647.96|0
1723473300000|2024-08-12 14:35:00|20649.29|20649.29|20654.67|20654.67|20654.7|20654.7|20648.25|20648.25|0
1723473600000|2024-08-12 14:40:00|20654.48|20654.48|20660.49|20660.49|20661.82|20661.82|20654.17|20654.17|0
1723473900000|2024-08-12 14:45:00|20660.57|20660.57|20666.07|20666.07|20666.09|20666.09|20660.28|20660.28|0
1723474200000|2024-08-12 14:50:00|20666.13|20666.13|20671.45|20671.45|20671.84|20671.84|20665.4|20665.4|0
1723474500000|2024-08-12 14:55:00|20671.56|20671.56|20671.65|20671.65|20672.08|20672.08|20670.12|20670.12|0
1723474800000|2024-08-12 15:00:00|20671.57|20671.57|20680.2|20680.2|20680.53|20680.53|20671.57|20671.57|0
1723475100000|2024-08-12 15:05:00|20680.37|20680.37|20681.92|20681.92|20682.56|20682.56|20679.27|20679.27|0
1723475400000|2024-08-12 15:10:00|20681.8|20681.8|20681.14|20681.14|20683.99|20683.99|20680.98|20680.98|0
1723475700000|2024-08-12 15:15:00|20681.09|20681.09|20690.99|20690.99|20691.96|20691.96|20680.62|20680.62|0
1723476000000|2024-08-12 15:20:00|20691.01|20691.01|20671.35|20671.35|20694.61|20694.61|20671.21|20671.21|0
1723476300000|2024-08-12 15:25:00|20671.47|20671.47|20665.28|20665.28|20671.59|20671.59|20663.51|20663.51|0
1723533300000|2024-08-13 07:15:00|20717.42|20717.42|20712.73|20712.73|20717.76|20717.76|20711.81|20711.81|0
1723533600000|2024-08-13 07:20:00|20712.79|20712.79|20724.26|20724.26|20724.65|20724.65|20712.26|20712.26|0
1723533900000|2024-08-13 07:25:00|20724.38|20724.38|20728.24|20728.24|20728.95|20728.95|20724.12|20724.12|0
1723534200000|2024-08-13 07:30:00|20728.45|20728.45|20730.38|20730.38|20733.59|20733.59|20727.7|20727.7|0
1723534500000|2024-08-13 07:35:00|20730.7|20730.7|20728|20728|20730.96|20730.96|20727.96|20727.96|0
1723534800000|2024-08-13 07:40:00|20728.08|20728.08|20732|20732|20732.19|20732.19|20726|20726|0
1723535100000|2024-08-13 07:45:00|20732.06|20732.06|20741.76|20741.76|20742.27|20742.27|20732.06|20732.06|0
1723535400000|2024-08-13 07:50:00|20741.79|20741.79|20738.28|20738.28|20742.89|20742.89|20737.74|20737.74|0
1723535700000|2024-08-13 07:55:00|20738.45|20738.45|20741.13|20741.13|20742.15|20742.15|20738.41|20738.41|0
1723536000000|2024-08-13 08:00:00|20739.19|20739.19|20734.12|20734.12|20739.19|20739.19|20734|20734|0
1723536300000|2024-08-13 08:05:00|20734.03|20734.03|20730.99|20730.99|20734.03|20734.03|20729.95|20729.95|0
1723536600000|2024-08-13 08:10:00|20730.93|20730.93|20725.53|20725.53|20731.59|20731.59|20725.4|20725.4|0
1723536900000|2024-08-13 08:15:00|20725.43|20725.43|20719.51|20719.51|20725.91|20725.91|20719.37|20719.37|0
1723537200000|2024-08-13 08:20:00|20719.39|20719.39|20704.37|20704.37|20719.54|20719.54|20704.19|20704.19|0
1723537500000|2024-08-13 08:25:00|20704.2|20704.2|20701.78|20701.78|20705.77|20705.77|20700.57|20700.57|0
1723537800000|2024-08-13 08:30:00|20701.69|20701.69|20699.51|20699.51|20701.99|20701.99|20698.97|20698.97|0
1723538100000|2024-08-13 08:35:00|20699.12|20699.12|20695.91|20695.91|20700.68|20700.68|20695.91|20695.91|0
1723538400000|2024-08-13 08:40:00|20695.75|20695.75|20695.54|20695.54|20696.46|20696.46|20693.81|20693.81|0
1723538700000|2024-08-13 08:45:00|20695.41|20695.41|20695.56|20695.56|20696.07|20696.07|20692.99|20692.99|0
1723539000000|2024-08-13 08:50:00|20695.51|20695.51|20695.85|20695.85|20697.71|20697.71|20694.6|20694.6|0
1723539300000|2024-08-13 08:55:00|20695.97|20695.97|20701.42|20701.42|20701.42|20701.42|20695.97|20695.97|0
1723539600000|2024-08-13 09:00:00|20701.77|20701.77|20699.31|20699.31|20701.77|20701.77|20698.87|20698.87|0
1723539900000|2024-08-13 09:05:00|20699.09|20699.09|20698.69|20698.69|20699.73|20699.73|20696.79|20696.79|0
1723540200000|2024-08-13 09:10:00|20698.81|20698.81|20699.92|20699.92|20701.08|20701.08|20698.81|20698.81|0
1723540500000|2024-08-13 09:15:00|20700.01|20700.01|20698.73|20698.73|20700.4|20700.4|20697.94|20697.94|0
1723540800000|2024-08-13 09:20:00|20698.89|20698.89|20702.45|20702.45|20702.81|20702.81|20698.89|20698.89|0
1723541100000|2024-08-13 09:25:00|20701.87|20701.87|20705.74|20705.74|20705.78|20705.78|20701.87|20701.87|0
1723541400000|2024-08-13 09:30:00|20705.82|20705.82|20709.42|20709.42|20709.87|20709.87|20705.82|20705.82|0
1723541700000|2024-08-13 09:35:00|20709.35|20709.35|20705.65|20705.65|20710.34|20710.34|20705.42|20705.42|0
1723542000000|2024-08-13 09:40:00|20705.54|20705.54|20704.1|20704.1|20705.95|20705.95|20703.97|20703.97|0
1723542300000|2024-08-13 09:45:00|20704.02|20704.02|20707.47|20707.47|20707.59|20707.59|20703.91|20703.91|0
1723542600000|2024-08-13 09:50:00|20707.55|20707.55|20713.7|20713.7|20714.27|20714.27|20707.55|20707.55|0
1723542900000|2024-08-13 09:55:00|20713.31|20713.31|20711.52|20711.52|20714.56|20714.56|20711.29|20711.29|0
1723543200000|2024-08-13 10:00:00|20711.3|20711.3|20698.19|20698.19|20711.48|20711.48|20698.19|20698.19|0
1723543500000|2024-08-13 10:05:00|20698.24|20698.24|20692.03|20692.03|20698.32|20698.32|20692.03|20692.03|0
1723543800000|2024-08-13 10:10:00|20691.91|20691.91|20686.06|20686.06|20691.93|20691.93|20685.69|20685.69|0
1723544100000|2024-08-13 10:15:00|20685.9|20685.9|20687.09|20687.09|20687.14|20687.14|20684.77|20684.77|0
1723544400000|2024-08-13 10:20:00|20687.02|20687.02|20675.97|20675.97|20687.66|20687.66|20675.7|20675.7|0
1723544700000|2024-08-13 10:25:00|20676.08|20676.08|20675.98|20675.98|20676.34|20676.34|20674.74|20674.74|0
1723545000000|2024-08-13 10:30:00|20675.94|20675.94|20677.68|20677.68|20678.11|20678.11|20675.45|20675.45|0
1723545300000|2024-08-13 10:35:00|20677.56|20677.56|20675.74|20675.74|20678.64|20678.64|20674.34|20674.34|0
1723545600000|2024-08-13 10:40:00|20675.81|20675.81|20676.14|20676.14|20676.88|20676.88|20675.75|20675.75|0
1723545900000|2024-08-13 10:45:00|20676.09|20676.09|20679.19|20679.19|20679.38|20679.38|20674.58|20674.58|0
1723546200000|2024-08-13 10:50:00|20679.24|20679.24|20680.37|20680.37|20680.37|20680.37|20678.47|20678.47|0
1723546500000|2024-08-13 10:55:00|20680.32|20680.32|20681.62|20681.62|20681.77|20681.77|20677.37|20677.37|0
1723546800000|2024-08-13 11:00:00|20681.23|20681.23|20680.34|20680.34|20681.55|20681.55|20679.89|20679.89|0
1723547100000|2024-08-13 11:05:00|20680.17|20680.17|20682.76|20682.76|20682.76|20682.76|20679.8|20679.8|0
1723547400000|2024-08-13 11:10:00|20682.97|20682.97|20683.92|20683.92|20684.85|20684.85|20682.9|20682.9|0
1723547700000|2024-08-13 11:15:00|20683.77|20683.77|20689.02|20689.02|20689.02|20689.02|20683.21|20683.21|0
1723548000000|2024-08-13 11:20:00|20688.93|20688.93|20687.5|20687.5|20691.55|20691.55|20687.5|20687.5|0
1723548300000|2024-08-13 11:25:00|20687.3|20687.3|20680.86|20680.86|20687.5|20687.5|20680.86|20680.86|0
1723548600000|2024-08-13 11:30:00|20680.94|20680.94|20676.61|20676.61|20680.94|20680.94|20671.05|20671.05|0
1723548900000|2024-08-13 11:35:00|20676.76|20676.76|20680.2|20680.2|20680.44|20680.44|20676.7|20676.7|0
1723549200000|2024-08-13 11:40:00|20679.76|20679.76|20682.45|20682.45|20683.34|20683.34|20678.94|20678.94|0
1723549500000|2024-08-13 11:45:00|20682.49|20682.49|20686.47|20686.47|20686.97|20686.97|20680.83|20680.83|0
1723549800000|2024-08-13 11:50:00|20686.62|20686.62|20677.92|20677.92|20687.22|20687.22|20676.94|20676.94|0
1723550100000|2024-08-13 11:55:00|20678.04|20678.04|20677.8|20677.8|20680.09|20680.09|20677.37|20677.37|0
1723550400000|2024-08-13 12:00:00|20677.95|20677.95|20675.5|20675.5|20677.95|20677.95|20672.25|20672.25|0
1723550700000|2024-08-13 12:05:00|20675.21|20675.21|20680.06|20680.06|20680.87|20680.87|20675.21|20675.21|0
1723551000000|2024-08-13 12:10:00|20679.94|20679.94|20684.17|20684.17|20684.35|20684.35|20678.75|20678.75|0
1723551300000|2024-08-13 12:15:00|20684.25|20684.25|20682.82|20682.82|20684.25|20684.25|20682.32|20682.32|0
1723551600000|2024-08-13 12:20:00|20682.59|20682.59|20684.85|20684.85|20685.3|20685.3|20682.47|20682.47|0
1723551900000|2024-08-13 12:25:00|20684.73|20684.73|20683.9|20683.9|20684.98|20684.98|20681.2|20681.2|0
1723552200000|2024-08-13 12:30:00|20683.99|20683.99|20731.89|20731.89|20735.09|20735.09|20683.99|20683.99|0
1723552500000|2024-08-13 12:35:00|20731.71|20731.71|20726.22|20726.22|20734.16|20734.16|20726.09|20726.09|0
1723552800000|2024-08-13 12:40:00|20726.12|20726.12|20716.94|20716.94|20726.56|20726.56|20716.94|20716.94|0
1723553100000|2024-08-13 12:45:00|20716.85|20716.85|20709.67|20709.67|20717.29|20717.29|20709.65|20709.65|0
1723553400000|2024-08-13 12:50:00|20709.56|20709.56|20712.36|20712.36|20712.66|20712.66|20709.39|20709.39|0
1723553700000|2024-08-13 12:55:00|20712.47|20712.47|20713.96|20713.96|20716.46|20716.46|20711.87|20711.87|0
1723554000000|2024-08-13 13:00:00|20714.14|20714.14|20712.24|20712.24|20714.24|20714.24|20711.64|20711.64|0
1723554300000|2024-08-13 13:05:00|20712.28|20712.28|20709.01|20709.01|20713.96|20713.96|20709.01|20709.01|0
1723554600000|2024-08-13 13:10:00|20708.8|20708.8|20708.18|20708.18|20710.6|20710.6|20704.18|20704.18|0
1723554900000|2024-08-13 13:15:00|20708.42|20708.42|20711.31|20711.31|20712.95|20712.95|20708.42|20708.42|0
1723555200000|2024-08-13 13:20:00|20711.32|20711.32|20713.03|20713.03|20713.47|20713.47|20710.9|20710.9|0
1723555500000|2024-08-13 13:25:00|20712.98|20712.98|20703.29|20703.29|20713.11|20713.11|20702.03|20702.03|0
1723555800000|2024-08-13 13:30:00|20703.21|20703.21|20713.18|20713.18|20713.22|20713.22|20701.09|20701.09|0
1723556100000|2024-08-13 13:35:00|20713.25|20713.25|20717.55|20717.55|20717.73|20717.73|20713.06|20713.06|0
1723556400000|2024-08-13 13:40:00|20717.68|20717.68|20724.21|20724.21|20724.28|20724.28|20717.46|20717.46|0
1723556700000|2024-08-13 13:45:00|20724.58|20724.58|20734.96|20734.96|20737.44|20737.44|20724.58|20724.58|0
1723557000000|2024-08-13 13:50:00|20734.91|20734.91|20742.05|20742.05|20744.46|20744.46|20734.91|20734.91|0
1723557300000|2024-08-13 13:55:00|20742|20742|20736.11|20736.11|20742|20742|20732.49|20732.49|0
1723557600000|2024-08-13 14:00:00|20736.16|20736.16|20738.56|20738.56|20739.68|20739.68|20735.31|20735.31|0
1723557900000|2024-08-13 14:05:00|20738.48|20738.48|20730.01|20730.01|20738.48|20738.48|20724.96|20724.96|0
1723558200000|2024-08-13 14:10:00|20730.09|20730.09|20734|20734|20734.83|20734.83|20729.08|20729.08|0
1723558500000|2024-08-13 14:15:00|20733.89|20733.89|20733.26|20733.26|20736.23|20736.23|20733.18|20733.18|0
1723558800000|2024-08-13 14:20:00|20733.13|20733.13|20735.2|20735.2|20735.64|20735.64|20732.6|20732.6|0
1723559100000|2024-08-13 14:25:00|20735.44|20735.44|20739.29|20739.29|20739.96|20739.96|20734.33|20734.33|0
1723559400000|2024-08-13 14:30:00|20739.33|20739.33|20734.94|20734.94|20739.41|20739.41|20731.63|20731.63|0
1723559700000|2024-08-13 14:35:00|20735.09|20735.09|20740.93|20740.93|20741.98|20741.98|20734.98|20734.98|0
1723560000000|2024-08-13 14:40:00|20741.25|20741.25|20747.06|20747.06|20747.08|20747.08|20741.21|20741.21|0
1723560300000|2024-08-13 14:45:00|20747.4|20747.4|20758.73|20758.73|20759.06|20759.06|20746.79|20746.79|0
1723560600000|2024-08-13 14:50:00|20758.84|20758.84|20757.96|20757.96|20760.57|20760.57|20756.9|20756.9|0
1723560900000|2024-08-13 14:55:00|20757.9|20757.9|20758.79|20758.79|20760.54|20760.54|20757.76|20757.76|0
1723561200000|2024-08-13 15:00:00|20758.71|20758.71|20759.89|20759.89|20760.51|20760.51|20757.67|20757.67|0
1723561500000|2024-08-13 15:05:00|20759.98|20759.98|20758.45|20758.45|20763.76|20763.76|20758.45|20758.45|0
1723561800000|2024-08-13 15:10:00|20758.37|20758.37|20761.05|20761.05|20762.02|20762.02|20756.08|20756.08|0
1723562100000|2024-08-13 15:15:00|20761.07|20761.07|20761.95|20761.95|20766.59|20766.59|20760.48|20760.48|0
1723562400000|2024-08-13 15:20:00|20761.79|20761.79|20763.37|20763.37|20763.97|20763.97|20760.49|20760.49|0
1723562700000|2024-08-13 15:25:00|20763.49|20763.49|20760.18|20760.18|20763.49|20763.49|20756.62|20756.62|0
1723619700000|2024-08-14 07:15:00|20841.85|20841.85|20836.67|20836.67|20844.44|20844.44|20834.56|20834.56|0
1723620000000|2024-08-14 07:20:00|20836.5|20836.5|20835.63|20835.63|20840.07|20840.07|20832.89|20832.89|0
1723620300000|2024-08-14 07:25:00|20835.73|20835.73|20848.41|20848.41|20848.62|20848.62|20835.38|20835.38|0
1723620600000|2024-08-14 07:30:00|20848.48|20848.48|20852.78|20852.78|20856.56|20856.56|20848.48|20848.48|0
1723620900000|2024-08-14 07:35:00|20852.69|20852.69|20851.34|20851.34|20855.07|20855.07|20850.82|20850.82|0
1723621200000|2024-08-14 07:40:00|20850.95|20850.95|20853.63|20853.63|20855.03|20855.03|20850.24|20850.24|0
1723621500000|2024-08-14 07:45:00|20853.47|20853.47|20853.68|20853.68|20853.89|20853.89|20851.14|20851.14|0
1723621800000|2024-08-14 07:50:00|20853.59|20853.59|20852.44|20852.44|20856.15|20856.15|20852|20852|0
1723622100000|2024-08-14 07:55:00|20852.62|20852.62|20846.78|20846.78|20852.95|20852.95|20846.69|20846.69|0
1723622400000|2024-08-14 08:00:00|20846.65|20846.65|20840.65|20840.65|20849.21|20849.21|20839.76|20839.76|0
1723622700000|2024-08-14 08:05:00|20840.68|20840.68|20840.41|20840.41|20841.22|20841.22|20839.41|20839.41|0
1723623000000|2024-08-14 08:10:00|20840.33|20840.33|20838.61|20838.61|20841.27|20841.27|20838.2|20838.2|0
1723623300000|2024-08-14 08:15:00|20838.46|20838.46|20835.35|20835.35|20838.46|20838.46|20835.19|20835.19|0
1723623600000|2024-08-14 08:20:00|20835.48|20835.48|20834.84|20834.84|20836.15|20836.15|20833.66|20833.66|0
1723623900000|2024-08-14 08:25:00|20835.01|20835.01|20836.34|20836.34|20837.44|20837.44|20835.01|20835.01|0
1723624200000|2024-08-14 08:30:00|20836.25|20836.25|20841.18|20841.18|20841.64|20841.64|20836.25|20836.25|0
1723624500000|2024-08-14 08:35:00|20840.93|20840.93|20847.09|20847.09|20850.07|20850.07|20840.86|20840.86|0
1723624800000|2024-08-14 08:40:00|20847.11|20847.11|20858.91|20858.91|20859.97|20859.97|20847.11|20847.11|0
1723625100000|2024-08-14 08:45:00|20858.87|20858.87|20858.24|20858.24|20864.18|20864.18|20857.49|20857.49|0
1723625400000|2024-08-14 08:50:00|20858.27|20858.27|20859.84|20859.84|20862.98|20862.98|20858.2|20858.2|0
1723625700000|2024-08-14 08:55:00|20859.95|20859.95|20862.48|20862.48|20862.63|20862.63|20859.07|20859.07|0
1723626000000|2024-08-14 09:00:00|20862.56|20862.56|20869.24|20869.24|20870.99|20870.99|20862.56|20862.56|0
1723626300000|2024-08-14 09:05:00|20869.35|20869.35|20870.68|20870.68|20873.53|20873.53|20869.23|20869.23|0
1723626600000|2024-08-14 09:10:00|20870.55|20870.55|20865.76|20865.76|20870.89|20870.89|20865.76|20865.76|0
1723626900000|2024-08-14 09:15:00|20865.85|20865.85|20861.67|20861.67|20866.05|20866.05|20861.55|20861.55|0
1723627200000|2024-08-14 09:20:00|20861.62|20861.62|20862.23|20862.23|20862.54|20862.54|20861.2|20861.2|0
1723627500000|2024-08-14 09:25:00|20862.3|20862.3|20857.33|20857.33|20862.42|20862.42|20856.28|20856.28|0
1723627800000|2024-08-14 09:30:00|20857.41|20857.41|20852.09|20852.09|20857.41|20857.41|20851.48|20851.48|0
1723628100000|2024-08-14 09:35:00|20851.89|20851.89|20855.68|20855.68|20856.37|20856.37|20851.89|20851.89|0
1723628400000|2024-08-14 09:40:00|20855.72|20855.72|20858.71|20858.71|20859.06|20859.06|20854.65|20854.65|0
1723628700000|2024-08-14 09:45:00|20858.83|20858.83|20863.88|20863.88|20863.95|20863.95|20858.1|20858.1|0
1723629000000|2024-08-14 09:50:00|20863.93|20863.93|20868.08|20868.08|20868.08|20868.08|20863.93|20863.93|0
1723629300000|2024-08-14 09:55:00|20868.02|20868.02|20866.04|20866.04|20869.5|20869.5|20865.51|20865.51|0
1723629600000|2024-08-14 10:00:00|20866.1|20866.1|20867.33|20867.33|20868.57|20868.57|20866.02|20866.02|0
1723629900000|2024-08-14 10:05:00|20867.16|20867.16|20867.73|20867.73|20868.39|20868.39|20866.91|20866.91|0
1723630200000|2024-08-14 10:10:00|20867.82|20867.82|20866.68|20866.68|20868|20868|20863.74|20863.74|0
1723630500000|2024-08-14 10:15:00|20866.77|20866.77|20858.22|20858.22|20866.77|20866.77|20858|20858|0
1723630800000|2024-08-14 10:20:00|20858.31|20858.31|20857.6|20857.6|20858.31|20858.31|20854.66|20854.66|0
1723631100000|2024-08-14 10:25:00|20857.72|20857.72|20856.01|20856.01|20858.91|20858.91|20855.7|20855.7|0
1723631400000|2024-08-14 10:30:00|20855.92|20855.92|20859.1|20859.1|20859.34|20859.34|20855.77|20855.77|0
1723631700000|2024-08-14 10:35:00|20859.06|20859.06|20871.47|20871.47|20872.04|20872.04|20859.06|20859.06|0
1723632000000|2024-08-14 10:40:00|20871.41|20871.41|20874.73|20874.73|20874.9|20874.9|20871.16|20871.16|0
1723632300000|2024-08-14 10:45:00|20874.85|20874.85|20878.48|20878.48|20878.5|20878.5|20874.85|20874.85|0
1723632600000|2024-08-14 10:50:00|20878.38|20878.38|20878.28|20878.28|20879.09|20879.09|20877.6|20877.6|0
1723632900000|2024-08-14 10:55:00|20878.37|20878.37|20878.57|20878.57|20878.57|20878.57|20876|20876|0
1723633200000|2024-08-14 11:00:00|20878.63|20878.63|20876.74|20876.74|20879.29|20879.29|20876.6|20876.6|0
1723633500000|2024-08-14 11:05:00|20876.88|20876.88|20873.42|20873.42|20877.22|20877.22|20872.58|20872.58|0
1723633800000|2024-08-14 11:10:00|20873.34|20873.34|20872.32|20872.32|20873.48|20873.48|20871.93|20871.93|0
1723634100000|2024-08-14 11:15:00|20872.27|20872.27|20870.78|20870.78|20873.11|20873.11|20870.67|20870.67|0
1723634400000|2024-08-14 11:20:00|20870.68|20870.68|20866.04|20866.04|20870.68|20870.68|20865.98|20865.98|0
1723634700000|2024-08-14 11:25:00|20865.92|20865.92|20867.74|20867.74|20867.91|20867.91|20865.85|20865.85|0
1723635000000|2024-08-14 11:30:00|20867.83|20867.83|20874.3|20874.3|20874.3|20874.3|20867.29|20867.29|0
1723635300000|2024-08-14 11:35:00|20874.1|20874.1|20877.08|20877.08|20877.12|20877.12|20874.04|20874.04|0
1723635600000|2024-08-14 11:40:00|20876.91|20876.91|20882.13|20882.13|20882.17|20882.17|20876.68|20876.68|0
1723635900000|2024-08-14 11:45:00|20881.94|20881.94|20881.65|20881.65|20882.03|20882.03|20880.28|20880.28|0
1723636200000|2024-08-14 11:50:00|20881.68|20881.68|20880.64|20880.64|20881.81|20881.81|20880.17|20880.17|0
1723636500000|2024-08-14 11:55:00|20880.49|20880.49|20877.28|20877.28|20880.59|20880.59|20876.8|20876.8|0
1723636800000|2024-08-14 12:00:00|20877.15|20877.15|20879.72|20879.72|20879.82|20879.82|20875.81|20875.81|0
1723637100000|2024-08-14 12:05:00|20879.76|20879.76|20879.52|20879.52|20881.39|20881.39|20878.92|20878.92|0
1723637400000|2024-08-14 12:10:00|20879.15|20879.15|20873.53|20873.53|20879.25|20879.25|20873.53|20873.53|0
1723637700000|2024-08-14 12:15:00|20873.6|20873.6|20869.32|20869.32|20874.7|20874.7|20869.13|20869.13|0
1723638000000|2024-08-14 12:20:00|20869.2|20869.2|20862.3|20862.3|20869.77|20869.77|20861.89|20861.89|0
1723638300000|2024-08-14 12:25:00|20862.34|20862.34|20862.04|20862.04|20864.53|20864.53|20860.21|20860.21|0
1723638600000|2024-08-14 12:30:00|20864.04|20864.04|20883.05|20883.05|20893.45|20893.45|20864.04|20864.04|0
1723638900000|2024-08-14 12:35:00|20883|20883|20883.86|20883.86|20885.05|20885.05|20880.37|20880.37|0
1723639200000|2024-08-14 12:40:00|20883.76|20883.76|20885.2|20885.2|20885.31|20885.31|20875.51|20875.51|0
1723639500000|2024-08-14 12:45:00|20885.59|20885.59|20890.37|20890.37|20890.75|20890.75|20884.83|20884.83|0
1723639800000|2024-08-14 12:50:00|20890.16|20890.16|20887.54|20887.54|20890.16|20890.16|20885.57|20885.57|0
1723640100000|2024-08-14 12:55:00|20887.45|20887.45|20889.47|20889.47|20890|20890|20887.18|20887.18|0
1723640400000|2024-08-14 13:00:00|20889.59|20889.59|20897.25|20897.25|20897.25|20897.25|20889.44|20889.44|0
1723640700000|2024-08-14 13:05:00|20897.4|20897.4|20900.1|20900.1|20902.67|20902.67|20897.23|20897.23|0
1723641000000|2024-08-14 13:10:00|20899.82|20899.82|20908.13|20908.13|20908.76|20908.76|20899.82|20899.82|0
1723641300000|2024-08-14 13:15:00|20907.93|20907.93|20936.36|20936.36|20936.57|20936.57|20907.55|20907.55|0
1723641600000|2024-08-14 13:20:00|20936.49|20936.49|20944.14|20944.14|20944.24|20944.24|20935.59|20935.59|0
1723641900000|2024-08-14 13:25:00|20944.29|20944.29|20945.96|20945.96|20948.38|20948.38|20944.25|20944.25|0
1723642200000|2024-08-14 13:30:00|20945.92|20945.92|20959.42|20959.42|20962.95|20962.95|20945.92|20945.92|0
1723642500000|2024-08-14 13:35:00|20959.35|20959.35|20968.56|20968.56|20968.82|20968.82|20958.69|20958.69|0
1723642800000|2024-08-14 13:40:00|20968.59|20968.59|20949.18|20949.18|20970.22|20970.22|20948.52|20948.52|0
1723643100000|2024-08-14 13:45:00|20949.1|20949.1|20945.1|20945.1|20949.72|20949.72|20944.63|20944.63|0
1723643400000|2024-08-14 13:50:00|20945.07|20945.07|20932.4|20932.4|20946.58|20946.58|20932.4|20932.4|0
1723643700000|2024-08-14 13:55:00|20932.49|20932.49|20924.35|20924.35|20932.49|20932.49|20923.63|20923.63|0
1723644000000|2024-08-14 14:00:00|20924.24|20924.24|20917.19|20917.19|20924.66|20924.66|20914.65|20914.65|0
1723644300000|2024-08-14 14:05:00|20917.33|20917.33|20909.84|20909.84|20917.42|20917.42|20908.46|20908.46|0
1723644600000|2024-08-14 14:10:00|20909.74|20909.74|20907.99|20907.99|20911.37|20911.37|20907.96|20907.96|0
1723644900000|2024-08-14 14:15:00|20908.04|20908.04|20911.98|20911.98|20912.09|20912.09|20907.05|20907.05|0
1723645200000|2024-08-14 14:20:00|20912.04|20912.04|20910.66|20910.66|20913.44|20913.44|20908.62|20908.62|0
1723645500000|2024-08-14 14:25:00|20910.74|20910.74|20912.69|20912.69|20912.74|20912.74|20909.02|20909.02|0
1723645800000|2024-08-14 14:30:00|20912.54|20912.54|20888.38|20888.38|20914.69|20914.69|20888.33|20888.33|0
1723646100000|2024-08-14 14:35:00|20888.21|20888.21|20891.18|20891.18|20892.42|20892.42|20887.19|20887.19|0
1723646400000|2024-08-14 14:40:00|20891.23|20891.23|20890.9|20890.9|20896.46|20896.46|20890.53|20890.53|0
1723646700000|2024-08-14 14:45:00|20890.94|20890.94|20896.22|20896.22|20896.48|20896.48|20890.23|20890.23|0
1723647000000|2024-08-14 14:50:00|20896.18|20896.18|20899.63|20899.63|20899.71|20899.71|20892.93|20892.93|0
1723647300000|2024-08-14 14:55:00|20899.5|20899.5|20905.1|20905.1|20905.1|20905.1|20899.3|20899.3|0
1723647600000|2024-08-14 15:00:00|20905.3|20905.3|20910.33|20910.33|20910.54|20910.54|20904.55|20904.55|0
1723647900000|2024-08-14 15:05:00|20910.41|20910.41|20910.39|20910.39|20912.36|20912.36|20909.31|20909.31|0
1723648200000|2024-08-14 15:10:00|20910.51|20910.51|20917.5|20917.5|20917.78|20917.78|20909.78|20909.78|0
1723648500000|2024-08-14 15:15:00|20917.33|20917.33|20913.54|20913.54|20919.92|20919.92|20913.09|20913.09|0
1723648800000|2024-08-14 15:20:00|20913.27|20913.27|20910.72|20910.72|20915.9|20915.9|20909.76|20909.76|0
1723649100000|2024-08-14 15:25:00|20910.84|20910.84|20909.86|20909.86|20914.24|20914.24|20909.42|20909.42|0
1723706100000|2024-08-15 07:15:00|20904.39|20904.39|20903.06|20903.06|20910.79|20910.79|20901.34|20901.34|0
1723706400000|2024-08-15 07:20:00|20902.86|20902.86|20899.47|20899.47|20903.14|20903.14|20897.61|20897.61|0
1723706700000|2024-08-15 07:25:00|20899.23|20899.23|20902.42|20902.42|20903.13|20903.13|20898.62|20898.62|0
1723707000000|2024-08-15 07:30:00|20902.08|20902.08|20895.7|20895.7|20902.76|20902.76|20895.33|20895.33|0
1723707300000|2024-08-15 07:35:00|20895.52|20895.52|20895.19|20895.19|20898.5|20898.5|20893.57|20893.57|0
1723707600000|2024-08-15 07:40:00|20895.11|20895.11|20893.78|20893.78|20895.3|20895.3|20891.99|20891.99|0
1723707900000|2024-08-15 07:45:00|20893.99|20893.99|20891.14|20891.14|20894.4|20894.4|20890.43|20890.43|0
1723708200000|2024-08-15 07:50:00|20891.19|20891.19|20894.11|20894.11|20894.73|20894.73|20890.17|20890.17|0
1723708500000|2024-08-15 07:55:00|20894.03|20894.03|20888.35|20888.35|20895.26|20895.26|20888.35|20888.35|0
1723708800000|2024-08-15 08:00:00|20888.28|20888.28|20882.92|20882.92|20889.02|20889.02|20882.92|20882.92|0
1723709100000|2024-08-15 08:05:00|20882.87|20882.87|20866.43|20866.43|20882.95|20882.95|20866.38|20866.38|0
1723709400000|2024-08-15 08:10:00|20866.26|20866.26|20857.42|20857.42|20866.26|20866.26|20855.9|20855.9|0
1723709700000|2024-08-15 08:15:00|20857.47|20857.47|20855.8|20855.8|20857.79|20857.79|20855.37|20855.37|0
1723710000000|2024-08-15 08:20:00|20855.83|20855.83|20858.13|20858.13|20858.55|20858.55|20855.56|20855.56|0
1723710300000|2024-08-15 08:25:00|20858.33|20858.33|20861.68|20861.68|20861.81|20861.81|20857.61|20857.61|0
1723710600000|2024-08-15 08:30:00|20861.72|20861.72|20865.42|20865.42|20866.78|20866.78|20861.44|20861.44|0
1723710900000|2024-08-15 08:35:00|20865.58|20865.58|20871.71|20871.71|20872.06|20872.06|20865.23|20865.23|0
1723711200000|2024-08-15 08:40:00|20871.99|20871.99|20874.79|20874.79|20874.79|20874.79|20871.02|20871.02|0
1723711500000|2024-08-15 08:45:00|20874.84|20874.84|20874.03|20874.03|20876.24|20876.24|20873.82|20873.82|0
1723711800000|2024-08-15 08:50:00|20873.91|20873.91|20873.03|20873.03|20873.95|20873.95|20871.03|20871.03|0
1723712100000|2024-08-15 08:55:00|20872.83|20872.83|20873.12|20873.12|20875.82|20875.82|20872.12|20872.12|0
1723712400000|2024-08-15 09:00:00|20873.01|20873.01|20873.84|20873.84|20874.08|20874.08|20871.79|20871.79|0
1723712700000|2024-08-15 09:05:00|20873.8|20873.8|20874.1|20874.1|20874.14|20874.14|20872.79|20872.79|0
1723713000000|2024-08-15 09:10:00|20874.13|20874.13|20875.26|20875.26|20876.35|20876.35|20873.95|20873.95|0
1723713300000|2024-08-15 09:15:00|20875.13|20875.13|20876.5|20876.5|20878.02|20878.02|20875|20875|0
1723713600000|2024-08-15 09:20:00|20876.63|20876.63|20879.29|20879.29|20879.37|20879.37|20875.8|20875.8|0
1723713900000|2024-08-15 09:25:00|20879.38|20879.38|20881.41|20881.41|20881.47|20881.47|20877.64|20877.64|0
1723714200000|2024-08-15 09:30:00|20881.7|20881.7|20882.9|20882.9|20884.64|20884.64|20881.65|20881.65|0
1723714500000|2024-08-15 09:35:00|20883|20883|20881.32|20881.32|20883|20883|20880.14|20880.14|0
1723714800000|2024-08-15 09:40:00|20881.48|20881.48|20883.29|20883.29|20883.64|20883.64|20881.23|20881.23|0
1723715100000|2024-08-15 09:45:00|20883.18|20883.18|20884.43|20884.43|20884.48|20884.48|20881.94|20881.94|0
1723715400000|2024-08-15 09:50:00|20884.57|20884.57|20887.13|20887.13|20887.52|20887.52|20884.48|20884.48|0
1723715700000|2024-08-15 09:55:00|20887.25|20887.25|20892.24|20892.24|20892.24|20892.24|20887.25|20887.25|0
1723716000000|2024-08-15 10:00:00|20892.36|20892.36|20892.92|20892.92|20893.22|20893.22|20890.58|20890.58|0
1723716300000|2024-08-15 10:05:00|20893.08|20893.08|20893.18|20893.18|20893.8|20893.8|20892.27|20892.27|0
1723716600000|2024-08-15 10:10:00|20893.3|20893.3|20894.41|20894.41|20895.44|20895.44|20892.73|20892.73|0
1723716900000|2024-08-15 10:15:00|20893.96|20893.96|20890.22|20890.22|20894.69|20894.69|20890.05|20890.05|0
1723717200000|2024-08-15 10:20:00|20890.02|20890.02|20883.76|20883.76|20890.22|20890.22|20883.29|20883.29|0
1723717500000|2024-08-15 10:25:00|20883.67|20883.67|20884.05|20884.05|20884.34|20884.34|20882.47|20882.47|0
1723717800000|2024-08-15 10:30:00|20883.66|20883.66|20883.77|20883.77|20884.12|20884.12|20883.12|20883.12|0
1723718100000|2024-08-15 10:35:00|20883.85|20883.85|20887.26|20887.26|20887.26|20887.26|20883.32|20883.32|0
1723718400000|2024-08-15 10:40:00|20887.31|20887.31|20884.45|20884.45|20887.52|20887.52|20884.26|20884.26|0
1723718700000|2024-08-15 10:45:00|20884.5|20884.5|20884.86|20884.86|20886.29|20886.29|20883.64|20883.64|0
1723719000000|2024-08-15 10:50:00|20885.01|20885.01|20885.63|20885.63|20886|20886|20884.78|20884.78|0
1723719300000|2024-08-15 10:55:00|20885.68|20885.68|20882.08|20882.08|20885.74|20885.74|20882.08|20882.08|0
1723719600000|2024-08-15 11:00:00|20881.97|20881.97|20881.26|20881.26|20882.63|20882.63|20880.53|20880.53|0
1723719900000|2024-08-15 11:05:00|20881.3|20881.3|20886.82|20886.82|20886.91|20886.91|20881.18|20881.18|0
1723720200000|2024-08-15 11:10:00|20886.94|20886.94|20892.06|20892.06|20892.43|20892.43|20886.78|20886.78|0
1723720500000|2024-08-15 11:15:00|20892.02|20892.02|20896.39|20896.39|20896.52|20896.52|20892.02|20892.02|0
1723720800000|2024-08-15 11:20:00|20896.31|20896.31|20899.34|20899.34|20899.54|20899.54|20896.31|20896.31|0
1723721100000|2024-08-15 11:25:00|20899.29|20899.29|20895.26|20895.26|20899.62|20899.62|20895.26|20895.26|0
1723721400000|2024-08-15 11:30:00|20895.2|20895.2|20897.59|20897.59|20898.29|20898.29|20894.93|20894.93|0
1723721700000|2024-08-15 11:35:00|20897.41|20897.41|20894.89|20894.89|20898|20898|20894.89|20894.89|0
1723722000000|2024-08-15 11:40:00|20894.97|20894.97|20894.54|20894.54|20895.22|20895.22|20893.93|20893.93|0
1723722300000|2024-08-15 11:45:00|20894.65|20894.65|20896.4|20896.4|20896.81|20896.81|20894.38|20894.38|0
1723722600000|2024-08-15 11:50:00|20896.23|20896.23|20905.3|20905.3|20905.31|20905.31|20896.1|20896.1|0
1723722900000|2024-08-15 11:55:00|20905.83|20905.83|20909.04|20909.04|20909.38|20909.38|20905.6|20905.6|0
1723723200000|2024-08-15 12:00:00|20909.15|20909.15|20911.64|20911.64|20911.64|20911.64|20909.12|20909.12|0
1723723500000|2024-08-15 12:05:00|20911.67|20911.67|20913.97|20913.97|20914.46|20914.46|20911.43|20911.43|0
1723723800000|2024-08-15 12:10:00|20913.93|20913.93|20919.8|20919.8|20919.8|20919.8|20913.72|20913.72|0
1723724100000|2024-08-15 12:15:00|20919.75|20919.75|20924.79|20924.79|20924.94|20924.94|20919.75|20919.75|0
1723724400000|2024-08-15 12:20:00|20924.7|20924.7|20925.68|20925.68|20926.03|20926.03|20924.55|20924.55|0
1723724700000|2024-08-15 12:25:00|20925.73|20925.73|20925.33|20925.33|20925.73|20925.73|20923.25|20923.25|0
1723725000000|2024-08-15 12:30:00|20925.72|20925.72|20989.93|20989.93|20989.98|20989.98|20925.72|20925.72|0
1723725300000|2024-08-15 12:35:00|20989.79|20989.79|20998.56|20998.56|20998.56|20998.56|20989.79|20989.79|0
1723725600000|2024-08-15 12:40:00|20998.71|20998.71|21003.23|21003.23|21005.18|21005.18|20997.45|20997.45|0
1723725900000|2024-08-15 12:45:00|21003.6|21003.6|21014.15|21014.15|21014.15|21014.15|21002.87|21002.87|0
1723726200000|2024-08-15 12:50:00|21014.24|21014.24|21055.61|21055.61|21055.61|21055.61|21014.11|21014.11|0
1723726500000|2024-08-15 12:55:00|21055.79|21055.79|21064.01|21064.01|21065.32|21065.32|21055.79|21055.79|0
1723726800000|2024-08-15 13:00:00|21064.12|21064.12|21082.96|21082.96|21082.96|21082.96|21064.12|21064.12|0
1723727100000|2024-08-15 13:05:00|21083.01|21083.01|21091.92|21091.92|21092.8|21092.8|21082.74|21082.74|0
1723727400000|2024-08-15 13:10:00|21092|21092|21092.86|21092.86|21092.86|21092.86|21088.97|21088.97|0
1723727700000|2024-08-15 13:15:00|21093|21093|21096.41|21096.41|21098.14|21098.14|21093|21093|0
1723728000000|2024-08-15 13:20:00|21096.6|21096.6|21098.51|21098.51|21098.51|21098.51|21094.15|21094.15|0
1723728300000|2024-08-15 13:25:00|21098.4|21098.4|21107.25|21107.25|21107.25|21107.25|21097.48|21097.48|0
1723728600000|2024-08-15 13:30:00|21107.32|21107.32|21130.76|21130.76|21131.22|21131.22|21107.29|21107.29|0
1723728900000|2024-08-15 13:35:00|21130.81|21130.81|21129.94|21129.94|21131.72|21131.72|21127.61|21127.61|0
1723729200000|2024-08-15 13:40:00|21130.03|21130.03|21123.69|21123.69|21130.11|21130.11|21123.23|21123.23|0
1723729500000|2024-08-15 13:45:00|21123.94|21123.94|21117.71|21117.71|21124.25|21124.25|21112.71|21112.71|0
1723729800000|2024-08-15 13:50:00|21117.83|21117.83|21110.23|21110.23|21118.9|21118.9|21110.2|21110.2|0
1723730100000|2024-08-15 13:55:00|21110.17|21110.17|21100.92|21100.92|21110.4|21110.4|21100.84|21100.84|0
1723730400000|2024-08-15 14:00:00|21100.73|21100.73|21090.14|21090.14|21101|21101|21090.14|21090.14|0
1723730700000|2024-08-15 14:05:00|21089.81|21089.81|21078.43|21078.43|21089.81|21089.81|21077.16|21077.16|0
1723731000000|2024-08-15 14:10:00|21078.62|21078.62|21078.41|21078.41|21078.76|21078.76|21073.15|21073.15|0
1723731300000|2024-08-15 14:15:00|21078.82|21078.82|21075.03|21075.03|21078.86|21078.86|21073.45|21073.45|0
1723731600000|2024-08-15 14:20:00|21075.22|21075.22|21073.41|21073.41|21076.63|21076.63|21073.3|21073.3|0
1723731900000|2024-08-15 14:25:00|21073.8|21073.8|21081.93|21081.93|21083.08|21083.08|21073.62|21073.62|0
1723732200000|2024-08-15 14:30:00|21082.03|21082.03|21081.47|21081.47|21083.78|21083.78|21080.59|21080.59|0
1723732500000|2024-08-15 14:35:00|21081.55|21081.55|21077.58|21077.58|21081.55|21081.55|21075.35|21075.35|0
1723732800000|2024-08-15 14:40:00|21077.55|21077.55|21085.29|21085.29|21085.34|21085.34|21077.5|21077.5|0
1723733100000|2024-08-15 14:45:00|21085.39|21085.39|21091.16|21091.16|21094.36|21094.36|21084.31|21084.31|0
1723733400000|2024-08-15 14:50:00|21091.21|21091.21|21082.09|21082.09|21091.46|21091.46|21081.13|21081.13|0
1723733700000|2024-08-15 14:55:00|21082.12|21082.12|21084.09|21084.09|21084.67|21084.67|21080.49|21080.49|0
1723734000000|2024-08-15 15:00:00|21084.19|21084.19|21082.98|21082.98|21088.25|21088.25|21082.49|21082.49|0
1723734300000|2024-08-15 15:05:00|21083.01|21083.01|21089.45|21089.45|21090.28|21090.28|21081.67|21081.67|0
1723734600000|2024-08-15 15:10:00|21089.47|21089.47|21090.3|21090.3|21091.78|21091.78|21087.45|21087.45|0
1723734900000|2024-08-15 15:15:00|21090.42|21090.42|21090.29|21090.29|21094.23|21094.23|21089.85|21089.85|0
1723735200000|2024-08-15 15:20:00|21090.27|21090.27|21095.13|21095.13|21096.97|21096.97|21089.76|21089.76|0
1723735500000|2024-08-15 15:25:00|21094.9|21094.9|21089.65|21089.65|21094.9|21094.9|21087.72|21087.72|0
1723792500000|2024-08-16 07:15:00|21067.31|21067.31|21061.96|21061.96|21067.31|21067.31|21061.96|21061.96|0
1723792800000|2024-08-16 07:20:00|21061.8|21061.8|21056.78|21056.78|21062.71|21062.71|21056.12|21056.12|0
1723793100000|2024-08-16 07:25:00|21056.67|21056.67|21060.97|21060.97|21062.88|21062.88|21055.57|21055.57|0
1723793400000|2024-08-16 07:30:00|21060.93|21060.93|21060.23|21060.23|21061.76|21061.76|21058.69|21058.69|0
1723793700000|2024-08-16 07:35:00|21060.06|21060.06|21068.89|21068.89|21069.24|21069.24|21059.98|21059.98|0
1723794000000|2024-08-16 07:40:00|21068.92|21068.92|21074.61|21074.61|21075.71|21075.71|21068.53|21068.53|0
1723794300000|2024-08-16 07:45:00|21074.37|21074.37|21071.57|21071.57|21074.66|21074.66|21070.78|21070.78|0
1723794600000|2024-08-16 07:50:00|21071.47|21071.47|21066.92|21066.92|21071.47|21071.47|21065.82|21065.82|0
1723794900000|2024-08-16 07:55:00|21067.01|21067.01|21073.96|21073.96|21074.38|21074.38|21065.6|21065.6|0
1723795200000|2024-08-16 08:00:00|21073.77|21073.77|21084.53|21084.53|21084.74|21084.74|21073.77|21073.77|0
1723795500000|2024-08-16 08:05:00|21084.29|21084.29|21095.17|21095.17|21095.56|21095.56|21084.29|21084.29|0
1723795800000|2024-08-16 08:10:00|21095.2|21095.2|21095.44|21095.44|21097.66|21097.66|21095.2|21095.2|0
1723796100000|2024-08-16 08:15:00|21095.39|21095.39|21093.78|21093.78|21096.43|21096.43|21093.13|21093.13|0
1723796400000|2024-08-16 08:20:00|21093.56|21093.56|21098.07|21098.07|21099.26|21099.26|21093.56|21093.56|0
1723796700000|2024-08-16 08:25:00|21098.16|21098.16|21093.25|21093.25|21098.87|21098.87|21092.39|21092.39|0
1723797000000|2024-08-16 08:30:00|21093.48|21093.48|21101.77|21101.77|21102.66|21102.66|21093.08|21093.08|0
1723797300000|2024-08-16 08:35:00|21101.48|21101.48|21102.36|21102.36|21103.14|21103.14|21100.55|21100.55|0
1723797600000|2024-08-16 08:40:00|21102.56|21102.56|21104.21|21104.21|21105.77|21105.77|21102.4|21102.4|0
1723797900000|2024-08-16 08:45:00|21104.01|21104.01|21104.17|21104.17|21104.87|21104.87|21102.21|21102.21|0
1723798200000|2024-08-16 08:50:00|21104.22|21104.22|21100.49|21100.49|21104.25|21104.25|21100.49|21100.49|0
1723798500000|2024-08-16 08:55:00|21100.44|21100.44|21101|21101|21102.85|21102.85|21100.17|21100.17|0
1723798800000|2024-08-16 09:00:00|21101.09|21101.09|21105.68|21105.68|21105.76|21105.76|21100.88|21100.88|0
1723799100000|2024-08-16 09:05:00|21105.8|21105.8|21111.36|21111.36|21111.91|21111.91|21105.31|21105.31|0
1723799400000|2024-08-16 09:10:00|21111.42|21111.42|21113.24|21113.24|21113.43|21113.43|21110.71|21110.71|0
1723799700000|2024-08-16 09:15:00|21113.16|21113.16|21113.88|21113.88|21113.9|21113.9|21110.26|21110.26|0
1723800000000|2024-08-16 09:20:00|21114|21114|21118.43|21118.43|21118.86|21118.86|21114|21114|0
1723800300000|2024-08-16 09:25:00|21118.12|21118.12|21113.28|21113.28|21118.2|21118.2|21113.28|21113.28|0
1723800600000|2024-08-16 09:30:00|21113.12|21113.12|21109.94|21109.94|21113.41|21113.41|21109.16|21109.16|0
1723800900000|2024-08-16 09:35:00|21109.88|21109.88|21106.64|21106.64|21112.26|21112.26|21106.64|21106.64|0
1723801200000|2024-08-16 09:40:00|21106.48|21106.48|21095.52|21095.52|21107.56|21107.56|21095.38|21095.38|0
1723801500000|2024-08-16 09:45:00|21096.01|21096.01|21095.35|21095.35|21096.01|21096.01|21094.14|21094.14|0
1723801800000|2024-08-16 09:50:00|21095.41|21095.41|21095.07|21095.07|21098.47|21098.47|21095.07|21095.07|0
1723802100000|2024-08-16 09:55:00|21094.99|21094.99|21092.48|21092.48|21096.11|21096.11|21092|21092|0
1723802400000|2024-08-16 10:00:00|21092.42|21092.42|21080.14|21080.14|21092.42|21092.42|21079.5|21079.5|0
1723802700000|2024-08-16 10:05:00|21080.04|21080.04|21077.72|21077.72|21080.86|21080.86|21077.51|21077.51|0
1723803000000|2024-08-16 10:10:00|21077.77|21077.77|21075.24|21075.24|21077.77|21077.77|21074.42|21074.42|0
1723803300000|2024-08-16 10:15:00|21075.02|21075.02|21071.78|21071.78|21075.4|21075.4|21071.78|21071.78|0
1723803600000|2024-08-16 10:20:00|21071.45|21071.45|21070.92|21070.92|21071.66|21071.66|21070.32|21070.32|0
1723803900000|2024-08-16 10:25:00|21071.06|21071.06|21068.51|21068.51|21071.06|21071.06|21068.04|21068.04|0
1723804200000|2024-08-16 10:30:00|21068.47|21068.47|21064.1|21064.1|21069.46|21069.46|21063.72|21063.72|0
1723804500000|2024-08-16 10:35:00|21064.19|21064.19|21065.34|21065.34|21065.34|21065.34|21063.67|21063.67|0
1723804800000|2024-08-16 10:40:00|21065.39|21065.39|21067.73|21067.73|21068.1|21068.1|21064.29|21064.29|0
1723805100000|2024-08-16 10:45:00|21067.65|21067.65|21065.99|21065.99|21067.99|21067.99|21065.28|21065.28|0
1723805400000|2024-08-16 10:50:00|21065.85|21065.85|21065.79|21065.79|21066.16|21066.16|21065.17|21065.17|0
1723805700000|2024-08-16 10:55:00|21065.86|21065.86|21066.97|21066.97|21066.97|21066.97|21065.42|21065.42|0
1723806000000|2024-08-16 11:00:00|21066.93|21066.93|21064.77|21064.77|21067.26|21067.26|21064.77|21064.77|0
1723806300000|2024-08-16 11:05:00|21064.5|21064.5|21062.32|21062.32|21065.26|21065.26|21062.19|21062.19|0
1723806600000|2024-08-16 11:10:00|21062.38|21062.38|21062.5|21062.5|21064.86|21064.86|21061.98|21061.98|0
1723806900000|2024-08-16 11:15:00|21062.55|21062.55|21059.3|21059.3|21063.61|21063.61|21059.3|21059.3|0
1723807200000|2024-08-16 11:20:00|21059.39|21059.39|21059.28|21059.28|21059.69|21059.69|21058.42|21058.42|0
1723807500000|2024-08-16 11:25:00|21059.13|21059.13|21055.08|21055.08|21059.38|21059.38|21055.03|21055.03|0
1723807800000|2024-08-16 11:30:00|21055.05|21055.05|21054.46|21054.46|21057.66|21057.66|21053.3|21053.3|0
1723808100000|2024-08-16 11:35:00|21054.7|21054.7|21054.56|21054.56|21054.95|21054.95|21053.12|21053.12|0
1723808400000|2024-08-16 11:40:00|21054.51|21054.51|21050.86|21050.86|21055.02|21055.02|21050.86|21050.86|0
1723808700000|2024-08-16 11:45:00|21051.01|21051.01|21048.89|21048.89|21052.85|21052.85|21048.41|21048.41|0
1723809000000|2024-08-16 11:50:00|21048.82|21048.82|21047.78|21047.78|21049.84|21049.84|21047.27|21047.27|0
1723809300000|2024-08-16 11:55:00|21047.67|21047.67|21046.23|21046.23|21047.68|21047.68|21045.81|21045.81|0
1723809600000|2024-08-16 12:00:00|21046.39|21046.39|21047.37|21047.37|21048.49|21048.49|21046.39|21046.39|0
1723809900000|2024-08-16 12:05:00|21047.43|21047.43|21047.62|21047.62|21047.95|21047.95|21046.47|21046.47|0
1723810200000|2024-08-16 12:10:00|21047.65|21047.65|21049.42|21049.42|21050.12|21050.12|21047.4|21047.4|0
1723810500000|2024-08-16 12:15:00|21049.56|21049.56|21042.69|21042.69|21049.65|21049.65|21042.28|21042.28|0
1723810800000|2024-08-16 12:20:00|21042.12|21042.12|21042.08|21042.08|21042.32|21042.32|21038.52|21038.52|0
1723811100000|2024-08-16 12:25:00|21041.99|21041.99|21041.49|21041.49|21042.69|21042.69|21040.97|21040.97|0
1723811400000|2024-08-16 12:30:00|21041.68|21041.68|21026.25|21026.25|21041.87|21041.87|21026.25|21026.25|0
1723811700000|2024-08-16 12:35:00|21026.18|21026.18|21013.22|21013.22|21026.18|21026.18|21013.22|21013.22|0
1723812000000|2024-08-16 12:40:00|21013.24|21013.24|21010.34|21010.34|21013.28|21013.28|21009.97|21009.97|0
1723812300000|2024-08-16 12:45:00|21010.23|21010.23|21009.22|21009.22|21011.88|21011.88|21008.87|21008.87|0
1723812600000|2024-08-16 12:50:00|21009.11|21009.11|21008.81|21008.81|21009.11|21009.11|21007.87|21007.87|0
1723812900000|2024-08-16 12:55:00|21008.98|21008.98|21014.18|21014.18|21015.07|21015.07|21008.98|21008.98|0
1723813200000|2024-08-16 13:00:00|21014.27|21014.27|21020.42|21020.42|21020.53|21020.53|21013.71|21013.71|0
1723813500000|2024-08-16 13:05:00|21020.48|21020.48|21022.37|21022.37|21024.13|21024.13|21020.31|21020.31|0
1723813800000|2024-08-16 13:10:00|21022.31|21022.31|21019.29|21019.29|21022.99|21022.99|21019.29|21019.29|0
1723814100000|2024-08-16 13:15:00|21018.94|21018.94|21020.11|21020.11|21020.84|21020.84|21017.82|21017.82|0
1723814400000|2024-08-16 13:20:00|21020.04|21020.04|21025.89|21025.89|21026.26|21026.26|21019.97|21019.97|0
1723814700000|2024-08-16 13:25:00|21026.04|21026.04|21027.48|21027.48|21028.23|21028.23|21024.83|21024.83|0
1723815000000|2024-08-16 13:30:00|21027.47|21027.47|21022.93|21022.93|21028.33|21028.33|21022.58|21022.58|0
1723815300000|2024-08-16 13:35:00|21022.86|21022.86|21029.34|21029.34|21029.41|21029.41|21022.47|21022.47|0
1723815600000|2024-08-16 13:40:00|21029.42|21029.42|21034.99|21034.99|21039.04|21039.04|21029.36|21029.36|0
1723815900000|2024-08-16 13:45:00|21034.96|21034.96|21044.52|21044.52|21044.77|21044.77|21034|21034|0
1723816200000|2024-08-16 13:50:00|21044.31|21044.31|21048.36|21048.36|21049.06|21049.06|21043|21043|0
1723816500000|2024-08-16 13:55:00|21048.28|21048.28|21053.22|21053.22|21053.22|21053.22|21047.33|21047.33|0
1723816800000|2024-08-16 14:00:00|21053.36|21053.36|21064.38|21064.38|21066.21|21066.21|21053.36|21053.36|0
1723817100000|2024-08-16 14:05:00|21064.54|21064.54|21061.25|21061.25|21065.09|21065.09|21061.25|21061.25|0
1723817400000|2024-08-16 14:10:00|21061.16|21061.16|21062.11|21062.11|21062.15|21062.15|21060.45|21060.45|0
1723817700000|2024-08-16 14:15:00|21062.02|21062.02|21063.91|21063.91|21066.53|21066.53|21060.44|21060.44|0
1723818000000|2024-08-16 14:20:00|21063.79|21063.79|21051.64|21051.64|21063.79|21063.79|21051.49|21051.49|0
1723818300000|2024-08-16 14:25:00|21051.6|21051.6|21042.21|21042.21|21051.6|21051.6|21042.21|21042.21|0
1723818600000|2024-08-16 14:30:00|21042.37|21042.37|21033.27|21033.27|21043.43|21043.43|21033.27|21033.27|0
1723818900000|2024-08-16 14:35:00|21033.25|21033.25|21034.19|21034.19|21035.62|21035.62|21032.91|21032.91|0
1723819200000|2024-08-16 14:40:00|21034.14|21034.14|21026.38|21026.38|21034.14|21034.14|21025.35|21025.35|0
1723819500000|2024-08-16 14:45:00|21026.48|21026.48|21028.17|21028.17|21029.36|21029.36|21026.34|21026.34|0
1723819800000|2024-08-16 14:50:00|21028.3|21028.3|21033.69|21033.69|21035.1|21035.1|21028.26|21028.26|0
1723820100000|2024-08-16 14:55:00|21033.53|21033.53|21026.82|21026.82|21034.98|21034.98|21026.74|21026.74|0
1723820400000|2024-08-16 15:00:00|21026.62|21026.62|21027.18|21027.18|21027.46|21027.46|21026.05|21026.05|0
1723820700000|2024-08-16 15:05:00|21027.27|21027.27|21032.68|21032.68|21034.24|21034.24|21025.59|21025.59|0
1723821000000|2024-08-16 15:10:00|21032.8|21032.8|21040.14|21040.14|21040.14|21040.14|21032.62|21032.62|0
1723821300000|2024-08-16 15:15:00|21040.11|21040.11|21039.68|21039.68|21040.22|21040.22|21037.21|21037.21|0
1723821600000|2024-08-16 15:20:00|21039.72|21039.72|21044.1|21044.1|21044.28|21044.28|21039.64|21039.64|0
1723821900000|2024-08-16 15:25:00|21043.96|21043.96|21048.87|21048.87|21048.87|21048.87|21042.22|21042.22|0
1724051700000|2024-08-19 07:15:00|21047.44|21047.44|21049.28|21049.28|21052.64|21052.64|21047.03|21047.03|0
1724052000000|2024-08-19 07:20:00|21049.35|21049.35|21058.21|21058.21|21058.21|21058.21|21043.92|21043.92|0
1724052300000|2024-08-19 07:25:00|21056.53|21056.53|21062.8|21062.8|21064.02|21064.02|21055.15|21055.15|0
1724052600000|2024-08-19 07:30:00|21063.09|21063.09|21063.16|21063.16|21070.55|21070.55|21063.09|21063.09|0
1724052900000|2024-08-19 07:35:00|21063.04|21063.04|21065.26|21065.26|21066.18|21066.18|21062.84|21062.84|0
1724053200000|2024-08-19 07:40:00|21065.31|21065.31|21067.12|21067.12|21067.12|21067.12|21064.08|21064.08|0
1724053500000|2024-08-19 07:45:00|21066.91|21066.91|21068.93|21068.93|21070.03|21070.03|21066.91|21066.91|0
1724053800000|2024-08-19 07:50:00|21068.81|21068.81|21062.61|21062.61|21069.25|21069.25|21062.51|21062.51|0
1724054100000|2024-08-19 07:55:00|21062.43|21062.43|21064.54|21064.54|21065.96|21065.96|21061.19|21061.19|0
1724054400000|2024-08-19 08:00:00|21064.43|21064.43|21064.96|21064.96|21065.53|21065.53|21063.24|21063.24|0
1724054700000|2024-08-19 08:05:00|21065.2|21065.2|21062.21|21062.21|21065.71|21065.71|21061.84|21061.84|0
1724055000000|2024-08-19 08:10:00|21062.31|21062.31|21062.99|21062.99|21062.99|21062.99|21059.28|21059.28|0
1724055300000|2024-08-19 08:15:00|21063.16|21063.16|21066.12|21066.12|21066.87|21066.87|21062.95|21062.95|0
1724055600000|2024-08-19 08:20:00|21066.39|21066.39|21068.49|21068.49|21069.86|21069.86|21065.97|21065.97|0
1724055900000|2024-08-19 08:25:00|21068.53|21068.53|21067.25|21067.25|21068.94|21068.94|21066.87|21066.87|0
1724056200000|2024-08-19 08:30:00|21067.42|21067.42|21066.79|21066.79|21068.66|21068.66|21066.12|21066.12|0
1724056500000|2024-08-19 08:35:00|21066.71|21066.71|21061.24|21061.24|21067.5|21067.5|21060.81|21060.81|0
1724056800000|2024-08-19 08:40:00|21061.17|21061.17|21057.06|21057.06|21061.94|21061.94|21056.53|21056.53|0
1724057100000|2024-08-19 08:45:00|21056.78|21056.78|21056.17|21056.17|21058.9|21058.9|21056.14|21056.14|0
1724057400000|2024-08-19 08:50:00|21056.5|21056.5|21054.11|21054.11|21056.57|21056.57|21053.79|21053.79|0
1724057700000|2024-08-19 08:55:00|21054.04|21054.04|21058.73|21058.73|21058.73|21058.73|21053.88|21053.88|0
1724058000000|2024-08-19 09:00:00|21059.12|21059.12|21058.19|21058.19|21059.12|21059.12|21057.64|21057.64|0
1724058300000|2024-08-19 09:05:00|21058.02|21058.02|21058.95|21058.95|21059.29|21059.29|21056.8|21056.8|0
1724058600000|2024-08-19 09:10:00|21059.03|21059.03|21066.34|21066.34|21067.32|21067.32|21058.81|21058.81|0
1724058900000|2024-08-19 09:15:00|21066.41|21066.41|21069.11|21069.11|21069.23|21069.23|21065.66|21065.66|0
1724059200000|2024-08-19 09:20:00|21069.2|21069.2|21067.97|21067.97|21069.89|21069.89|21067.45|21067.45|0
1724059500000|2024-08-19 09:25:00|21068.24|21068.24|21068.45|21068.45|21069.11|21069.11|21066.25|21066.25|0
1724059800000|2024-08-19 09:30:00|21068.63|21068.63|21069.21|21069.21|21071.45|21071.45|21068.63|21068.63|0
1724060100000|2024-08-19 09:35:00|21069.19|21069.19|21072.61|21072.61|21072.94|21072.94|21069.11|21069.11|0
1724060400000|2024-08-19 09:40:00|21072.65|21072.65|21071.1|21071.1|21073.11|21073.11|21070.93|21070.93|0
1724060700000|2024-08-19 09:45:00|21070.99|21070.99|21070.19|21070.19|21071.1|21071.1|21068.7|21068.7|0
1724061000000|2024-08-19 09:50:00|21070.38|21070.38|21072.19|21072.19|21072.19|21072.19|21069.38|21069.38|0
1724061300000|2024-08-19 09:55:00|21072.27|21072.27|21076.88|21076.88|21076.88|21076.88|21072.02|21072.02|0
1724061600000|2024-08-19 10:00:00|21077.08|21077.08|21077.31|21077.31|21077.48|21077.48|21074.6|21074.6|0
1724061900000|2024-08-19 10:05:00|21077.24|21077.24|21080.82|21080.82|21080.91|21080.91|21076.86|21076.86|0
1724062200000|2024-08-19 10:10:00|21080.91|21080.91|21073.65|21073.65|21080.91|21080.91|21073.49|21073.49|0
1724062500000|2024-08-19 10:15:00|21073.68|21073.68|21067.67|21067.67|21074.99|21074.99|21067.67|21067.67|0
1724062800000|2024-08-19 10:20:00|21067.54|21067.54|21068.81|21068.81|21068.81|21068.81|21066.47|21066.47|0
1724063100000|2024-08-19 10:25:00|21068.04|21068.04|21070.83|21070.83|21071.31|21071.31|21068.04|21068.04|0
1724063400000|2024-08-19 10:30:00|21070.67|21070.67|21069.62|21069.62|21071.06|21071.06|21069.25|21069.25|0
1724063700000|2024-08-19 10:35:00|21069.53|21069.53|21068.18|21068.18|21069.8|21069.8|21067.73|21067.73|0
1724064000000|2024-08-19 10:40:00|21068.27|21068.27|21070.9|21070.9|21070.9|21070.9|21068.13|21068.13|0
1724064300000|2024-08-19 10:45:00|21070.85|21070.85|21072.29|21072.29|21072.29|21072.29|21070.85|21070.85|0
1724064600000|2024-08-19 10:50:00|21072.22|21072.22|21071.52|21071.52|21072.47|21072.47|21071.05|21071.05|0
1724064900000|2024-08-19 10:55:00|21071.37|21071.37|21071.39|21071.39|21071.89|21071.89|21070.75|21070.75|0
1724065200000|2024-08-19 11:00:00|21071.48|21071.48|21074|21074|21074|21074|21071.3|21071.3|0
1724065500000|2024-08-19 11:05:00|21073.93|21073.93|21076.75|21076.75|21076.98|21076.98|21073.22|21073.22|0
1724065800000|2024-08-19 11:10:00|21076.61|21076.61|21078.96|21078.96|21079.12|21079.12|21075.81|21075.81|0
1724066100000|2024-08-19 11:15:00|21078.87|21078.87|21078.45|21078.45|21079.7|21079.7|21077.56|21077.56|0
1724066400000|2024-08-19 11:20:00|21078.35|21078.35|21077.03|21077.03|21078.75|21078.75|21077.03|21077.03|0
1724066700000|2024-08-19 11:25:00|21076.99|21076.99|21076.29|21076.29|21077.92|21077.92|21075.78|21075.78|0
1724067000000|2024-08-19 11:30:00|21076.32|21076.32|21083.37|21083.37|21083.47|21083.47|21075.65|21075.65|0
1724067300000|2024-08-19 11:35:00|21083.66|21083.66|21084.47|21084.47|21084.57|21084.57|21083.57|21083.57|0
1724067600000|2024-08-19 11:40:00|21084.64|21084.64|21082.82|21082.82|21084.64|21084.64|21082.54|21082.54|0
1724067900000|2024-08-19 11:45:00|21083.08|21083.08|21079.39|21079.39|21083.08|21083.08|21079.01|21079.01|0
1724068200000|2024-08-19 11:50:00|21079.36|21079.36|21078.78|21078.78|21079.86|21079.86|21078|21078|0
1724068500000|2024-08-19 11:55:00|21078.66|21078.66|21079.26|21079.26|21079.62|21079.62|21078.33|21078.33|0
1724068800000|2024-08-19 12:00:00|21079.31|21079.31|21083.9|21083.9|21084.16|21084.16|21079|21079|0
1724069100000|2024-08-19 12:05:00|21084|21084|21085.66|21085.66|21085.71|21085.71|21083.41|21083.41|0
1724069400000|2024-08-19 12:10:00|21085.54|21085.54|21087.49|21087.49|21087.61|21087.61|21085.14|21085.14|0
1724069700000|2024-08-19 12:15:00|21087.84|21087.84|21091.73|21091.73|21092.11|21092.11|21087.73|21087.73|0
1724070000000|2024-08-19 12:20:00|21091.89|21091.89|21093.63|21093.63|21093.63|21093.63|21091.55|21091.55|0
1724070300000|2024-08-19 12:25:00|21093.76|21093.76|21095.57|21095.57|21096.04|21096.04|21093.3|21093.3|0
1724070600000|2024-08-19 12:30:00|21095.66|21095.66|21097.65|21097.65|21098.16|21098.16|21095.66|21095.66|0
1724070900000|2024-08-19 12:35:00|21097.63|21097.63|21100.39|21100.39|21100.93|21100.93|21097.51|21097.51|0
1724071200000|2024-08-19 12:40:00|21100.38|21100.38|21101.39|21101.39|21101.39|21101.39|21100.01|21100.01|0
1724071500000|2024-08-19 12:45:00|21101.44|21101.44|21103.67|21103.67|21103.84|21103.84|21100.4|21100.4|0
1724071800000|2024-08-19 12:50:00|21103.7|21103.7|21103.66|21103.66|21104.84|21104.84|21102.06|21102.06|0
1724072100000|2024-08-19 12:55:00|21103.75|21103.75|21106.11|21106.11|21106.5|21106.5|21103.75|21103.75|0
1724072400000|2024-08-19 13:00:00|21106.03|21106.03|21108.71|21108.71|21110.12|21110.12|21105.08|21105.08|0
1724072700000|2024-08-19 13:05:00|21108.64|21108.64|21116.15|21116.15|21116.91|21116.91|21108.64|21108.64|0
1724073000000|2024-08-19 13:10:00|21116.06|21116.06|21122.31|21122.31|21123.88|21123.88|21116.06|21116.06|0
1724073300000|2024-08-19 13:15:00|21122.34|21122.34|21130.43|21130.43|21130.43|21130.43|21122.18|21122.18|0
1724073600000|2024-08-19 13:20:00|21130.63|21130.63|21133.23|21133.23|21133.33|21133.33|21129.8|21129.8|0
1724073900000|2024-08-19 13:25:00|21133.32|21133.32|21139.01|21139.01|21139.25|21139.25|21133.01|21133.01|0
1724074200000|2024-08-19 13:30:00|21139.1|21139.1|21159.3|21159.3|21160.05|21160.05|21139.1|21139.1|0
1724074500000|2024-08-19 13:35:00|21159.34|21159.34|21158.88|21158.88|21161.93|21161.93|21158.81|21158.81|0
1724074800000|2024-08-19 13:40:00|21158.93|21158.93|21151.68|21151.68|21158.93|21158.93|21151.28|21151.28|0
1724075100000|2024-08-19 13:45:00|21151.57|21151.57|21149.33|21149.33|21151.57|21151.57|21148.17|21148.17|0
1724075400000|2024-08-19 13:50:00|21149.28|21149.28|21149.46|21149.46|21152.49|21152.49|21149.07|21149.07|0
1724075700000|2024-08-19 13:55:00|21149.38|21149.38|21152.29|21152.29|21152.29|21152.29|21148.51|21148.51|0
1724076000000|2024-08-19 14:00:00|21152.46|21152.46|21157.46|21157.46|21158.03|21158.03|21152.46|21152.46|0
1724076300000|2024-08-19 14:05:00|21157.37|21157.37|21157.58|21157.58|21159.14|21159.14|21155.83|21155.83|0
1724076600000|2024-08-19 14:10:00|21157.61|21157.61|21157.29|21157.29|21161.67|21161.67|21157.29|21157.29|0
1724076900000|2024-08-19 14:15:00|21157.24|21157.24|21153.63|21153.63|21157.81|21157.81|21153.3|21153.3|0
1724077200000|2024-08-19 14:20:00|21153.68|21153.68|21151.74|21151.74|21153.68|21153.68|21150.42|21150.42|0
1724077500000|2024-08-19 14:25:00|21151.56|21151.56|21152.68|21152.68|21153.37|21153.37|21151.44|21151.44|0
1724077800000|2024-08-19 14:30:00|21152.61|21152.61|21149.16|21149.16|21153.08|21153.08|21147.55|21147.55|0
1724078100000|2024-08-19 14:35:00|21149.35|21149.35|21155.94|21155.94|21156.35|21156.35|21149.15|21149.15|0
1724078400000|2024-08-19 14:40:00|21156.05|21156.05|21155.52|21155.52|21156.74|21156.74|21155.05|21155.05|0
1724078700000|2024-08-19 14:45:00|21155.68|21155.68|21160|21160|21160.14|21160.14|21155.44|21155.44|0
1724079000000|2024-08-19 14:50:00|21160.06|21160.06|21165.51|21165.51|21165.99|21165.99|21159.74|21159.74|0
1724079300000|2024-08-19 14:55:00|21165.54|21165.54|21165.14|21165.14|21166.49|21166.49|21164.21|21164.21|0
1724079600000|2024-08-19 15:00:00|21165.1|21165.1|21159.95|21159.95|21165.15|21165.15|21158.56|21158.56|0
1724079900000|2024-08-19 15:05:00|21160.03|21160.03|21160.96|21160.96|21162.47|21162.47|21158.53|21158.53|0
1724080200000|2024-08-19 15:10:00|21161.09|21161.09|21158.05|21158.05|21161.35|21161.35|21157.91|21157.91|0
1724080500000|2024-08-19 15:15:00|21158|21158|21157.77|21157.77|21160.15|21160.15|21157.37|21157.37|0
1724080800000|2024-08-19 15:20:00|21157.71|21157.71|21155.51|21155.51|21157.83|21157.83|21152.27|21152.27|0
1724081100000|2024-08-19 15:25:00|21155.63|21155.63|21151.12|21151.12|21157.35|21157.35|21151.12|21151.12|0
1724138100000|2024-08-20 07:15:00|21166.74|21166.74|21181.78|21181.78|21181.78|21181.78|21166.23|21166.23|0
1724138400000|2024-08-20 07:20:00|21182.08|21182.08|21190.31|21190.31|21190.32|21190.32|21181.89|21181.89|0
1724138700000|2024-08-20 07:25:00|21190.69|21190.69|21193.54|21193.54|21194.52|21194.52|21190.6|21190.6|0
1724139000000|2024-08-20 07:30:00|21193.65|21193.65|21189.55|21189.55|21196.29|21196.29|21189.55|21189.55|0
1724139300000|2024-08-20 07:35:00|21189.31|21189.31|21191.88|21191.88|21192.05|21192.05|21189.26|21189.26|0
1724139600000|2024-08-20 07:40:00|21191.97|21191.97|21192.92|21192.92|21193.27|21193.27|21190.78|21190.78|0
1724139900000|2024-08-20 07:45:00|21192.85|21192.85|21189.99|21189.99|21193.76|21193.76|21189.62|21189.62|0
1724140200000|2024-08-20 07:50:00|21189.9|21189.9|21191.29|21191.29|21192.96|21192.96|21189.33|21189.33|0
1724140500000|2024-08-20 07:55:00|21191.21|21191.21|21186.81|21186.81|21191.25|21191.25|21186.63|21186.63|0
1724140800000|2024-08-20 08:00:00|21186.93|21186.93|21178.69|21178.69|21187.01|21187.01|21178.69|21178.69|0
1724141100000|2024-08-20 08:05:00|21178.66|21178.66|21179.54|21179.54|21180.48|21180.48|21178.51|21178.51|0
1724141400000|2024-08-20 08:10:00|21179.61|21179.61|21180.63|21180.63|21183.25|21183.25|21179.48|21179.48|0
1724141700000|2024-08-20 08:15:00|21180.56|21180.56|21177.2|21177.2|21180.94|21180.94|21176.84|21176.84|0
1724142000000|2024-08-20 08:20:00|21177.27|21177.27|21173.84|21173.84|21177.86|21177.86|21173.84|21173.84|0
1724142300000|2024-08-20 08:25:00|21173.74|21173.74|21158.8|21158.8|21173.88|21173.88|21157.88|21157.88|0
1724142600000|2024-08-20 08:30:00|21158.75|21158.75|21140.13|21140.13|21159.32|21159.32|21139.76|21139.76|0
1724142900000|2024-08-20 08:35:00|21140.03|21140.03|21131.52|21131.52|21140.03|21140.03|21131.42|21131.42|0
1724143200000|2024-08-20 08:40:00|21131.64|21131.64|21130.55|21130.55|21131.77|21131.77|21128.94|21128.94|0
1724143500000|2024-08-20 08:45:00|21130.7|21130.7|21129.09|21129.09|21130.75|21130.75|21128.17|21128.17|0
1724143800000|2024-08-20 08:50:00|21129.18|21129.18|21131.41|21131.41|21131.73|21131.73|21129.13|21129.13|0
1724144100000|2024-08-20 08:55:00|21131.64|21131.64|21132.57|21132.57|21133.15|21133.15|21129.28|21129.28|0
1724144400000|2024-08-20 09:00:00|21132.66|21132.66|21128.58|21128.58|21134.42|21134.42|21128.44|21128.44|0
1724144700000|2024-08-20 09:05:00|21128.62|21128.62|21131.68|21131.68|21131.91|21131.91|21128.25|21128.25|0
1724145000000|2024-08-20 09:10:00|21131.73|21131.73|21136.34|21136.34|21137.67|21137.67|21131.73|21131.73|0
1724145300000|2024-08-20 09:15:00|21136.38|21136.38|21141.75|21141.75|21142.5|21142.5|21136.31|21136.31|0
1724145600000|2024-08-20 09:20:00|21141.57|21141.57|21147.61|21147.61|21148.46|21148.46|21141.48|21141.48|0
1724145900000|2024-08-20 09:25:00|21147.57|21147.57|21138.29|21138.29|21147.57|21147.57|21138.29|21138.29|0
1724146200000|2024-08-20 09:30:00|21138.36|21138.36|21137.08|21137.08|21139.92|21139.92|21136.65|21136.65|0
1724146500000|2024-08-20 09:35:00|21137.01|21137.01|21137.99|21137.99|21139.58|21139.58|21137.01|21137.01|0
1724146800000|2024-08-20 09:40:00|21137.91|21137.91|21135.63|21135.63|21137.96|21137.96|21135.33|21135.33|0
1724147100000|2024-08-20 09:45:00|21135.52|21135.52|21127.56|21127.56|21135.57|21135.57|21127.44|21127.44|0
1724147400000|2024-08-20 09:50:00|21127.52|21127.52|21124.59|21124.59|21127.52|21127.52|21123.75|21123.75|0
1724147700000|2024-08-20 09:55:00|21124.41|21124.41|21126.69|21126.69|21127.68|21127.68|21123.31|21123.31|0
1724148000000|2024-08-20 10:00:00|21126.73|21126.73|21119.46|21119.46|21126.73|21126.73|21119.32|21119.32|0
1724148300000|2024-08-20 10:05:00|21119.63|21119.63|21119|21119|21119.88|21119.88|21119|21119|0
1724148600000|2024-08-20 10:10:00|21118.85|21118.85|21115.96|21115.96|21119.24|21119.24|21115.96|21115.96|0
1724148900000|2024-08-20 10:15:00|21115.9|21115.9|21119.36|21119.36|21119.74|21119.74|21115.74|21115.74|0
1724149200000|2024-08-20 10:20:00|21119.48|21119.48|21122.78|21122.78|21123.19|21123.19|21119.34|21119.34|0
1724149500000|2024-08-20 10:25:00|21122.65|21122.65|21118.5|21118.5|21122.65|21122.65|21118.49|21118.49|0
1724149800000|2024-08-20 10:30:00|21118.32|21118.32|21112.64|21112.64|21119.24|21119.24|21112.35|21112.35|0
1724150100000|2024-08-20 10:35:00|21112.91|21112.91|21113.63|21113.63|21113.92|21113.92|21112.23|21112.23|0
1724150400000|2024-08-20 10:40:00|21113.73|21113.73|21112.52|21112.52|21114.44|21114.44|21112.1|21112.1|0
1724150700000|2024-08-20 10:45:00|21112.56|21112.56|21116.71|21116.71|21116.78|21116.78|21112.56|21112.56|0
1724151000000|2024-08-20 10:50:00|21117.07|21117.07|21118.38|21118.38|21118.93|21118.93|21116.91|21116.91|0
1724151300000|2024-08-20 10:55:00|21118.48|21118.48|21121.52|21121.52|21121.52|21121.52|21117.95|21117.95|0
1724151600000|2024-08-20 11:00:00|21121.39|21121.39|21122.15|21122.15|21124.6|21124.6|21120.6|21120.6|0
1724151900000|2024-08-20 11:05:00|21121.87|21121.87|21119.16|21119.16|21122.36|21122.36|21119.16|21119.16|0
1724152200000|2024-08-20 11:10:00|21119.09|21119.09|21115.12|21115.12|21119.09|21119.09|21115.12|21115.12|0
1724152500000|2024-08-20 11:15:00|21115.28|21115.28|21115.86|21115.86|21116.97|21116.97|21114.93|21114.93|0
1724152800000|2024-08-20 11:20:00|21115.68|21115.68|21114.76|21114.76|21115.68|21115.68|21114.11|21114.11|0
1724153100000|2024-08-20 11:25:00|21114.81|21114.81|21116.74|21116.74|21116.85|21116.85|21114.19|21114.19|0
1724153400000|2024-08-20 11:30:00|21116.65|21116.65|21114.15|21114.15|21117.68|21117.68|21114.15|21114.15|0
1724153700000|2024-08-20 11:35:00|21114.04|21114.04|21115.06|21115.06|21115.06|21115.06|21112.08|21112.08|0
1724154000000|2024-08-20 11:40:00|21115.32|21115.32|21116.02|21116.02|21116.41|21116.41|21114.56|21114.56|0
1724154300000|2024-08-20 11:45:00|21115.97|21115.97|21115.88|21115.88|21116.2|21116.2|21114.46|21114.46|0
1724154600000|2024-08-20 11:50:00|21115.73|21115.73|21114.62|21114.62|21118.52|21118.52|21114.19|21114.19|0
1724154900000|2024-08-20 11:55:00|21114.88|21114.88|21113.58|21113.58|21117.05|21117.05|21113.52|21113.52|0
1724155200000|2024-08-20 12:00:00|21113.53|21113.53|21113.77|21113.77|21114.16|21114.16|21113.08|21113.08|0
1724155500000|2024-08-20 12:05:00|21113.82|21113.82|21116.25|21116.25|21116.25|21116.25|21113.26|21113.26|0
1724155800000|2024-08-20 12:10:00|21116.4|21116.4|21113.79|21113.79|21117.1|21117.1|21113.6|21113.6|0
1724156100000|2024-08-20 12:15:00|21113.74|21113.74|21111.2|21111.2|21114.97|21114.97|21111.12|21111.12|0
1724156400000|2024-08-20 12:20:00|21110.96|21110.96|21110.95|21110.95|21112|21112|21110.55|21110.55|0
1724156700000|2024-08-20 12:25:00|21111.1|21111.1|21107.57|21107.57|21111.2|21111.2|21107.3|21107.3|0
1724157000000|2024-08-20 12:30:00|21107.48|21107.48|21115.47|21115.47|21129.68|21129.68|21106.11|21106.11|0
1724157300000|2024-08-20 12:35:00|21115.38|21115.38|21103.62|21103.62|21115.38|21115.38|21103.56|21103.56|0
1724157600000|2024-08-20 12:40:00|21103.49|21103.49|21098.15|21098.15|21103.49|21103.49|21097.95|21097.95|0
1724157900000|2024-08-20 12:45:00|21098|21098|21089.96|21089.96|21098|21098|21088.1|21088.1|0
1724158200000|2024-08-20 12:50:00|21089.87|21089.87|21087.28|21087.28|21090.51|21090.51|21086.41|21086.41|0
1724158500000|2024-08-20 12:55:00|21087.09|21087.09|21083.62|21083.62|21087.17|21087.17|21082.62|21082.62|0
1724158800000|2024-08-20 13:00:00|21083.76|21083.76|21079.72|21079.72|21084.22|21084.22|21079.35|21079.35|0
1724159100000|2024-08-20 13:05:00|21079.65|21079.65|21072.24|21072.24|21079.65|21079.65|21072.24|21072.24|0
1724159400000|2024-08-20 13:10:00|21072.13|21072.13|21057.09|21057.09|21072.17|21072.17|21057.09|21057.09|0
1724159700000|2024-08-20 13:15:00|21056.87|21056.87|21039.39|21039.39|21056.87|21056.87|21039.35|21039.35|0
1724160000000|2024-08-20 13:20:00|21039.32|21039.32|21039.31|21039.31|21039.46|21039.46|21037.88|21037.88|0
1724160300000|2024-08-20 13:25:00|21039.37|21039.37|21049.11|21049.11|21056.57|21056.57|21039.32|21039.32|0
1724160600000|2024-08-20 13:30:00|21049.02|21049.02|21043.15|21043.15|21049.02|21049.02|21042.55|21042.55|0
1724160900000|2024-08-20 13:35:00|21043.01|21043.01|21050.45|21050.45|21050.45|21050.45|21042.61|21042.61|0
1724161200000|2024-08-20 13:40:00|21050.37|21050.37|21063.93|21063.93|21063.93|21063.93|21050.37|21050.37|0
1724161500000|2024-08-20 13:45:00|21063.96|21063.96|21066.53|21066.53|21068.06|21068.06|21063.96|21063.96|0
1724161800000|2024-08-20 13:50:00|21066.5|21066.5|21069.89|21069.89|21069.95|21069.95|21064.16|21064.16|0
1724162100000|2024-08-20 13:55:00|21069.84|21069.84|21075.04|21075.04|21076.76|21076.76|21069.34|21069.34|0
1724162400000|2024-08-20 14:00:00|21074.93|21074.93|21070.92|21070.92|21074.93|21074.93|21067.26|21067.26|0
1724162700000|2024-08-20 14:05:00|21071.11|21071.11|21073.02|21073.02|21073.84|21073.84|21070.38|21070.38|0
1724163000000|2024-08-20 14:10:00|21072.54|21072.54|21063.06|21063.06|21072.81|21072.81|21061.95|21061.95|0
1724163300000|2024-08-20 14:15:00|21062.98|21062.98|21045.41|21045.41|21063.23|21063.23|21045.41|21045.41|0
1724163600000|2024-08-20 14:20:00|21045.57|21045.57|21054.79|21054.79|21056.67|21056.67|21044.89|21044.89|0
1724163900000|2024-08-20 14:25:00|21054.77|21054.77|21045.92|21045.92|21054.86|21054.86|21045.69|21045.69|0
1724164200000|2024-08-20 14:30:00|21045.62|21045.62|21044.2|21044.2|21045.75|21045.75|21041.67|21041.67|0
1724164500000|2024-08-20 14:35:00|21043.89|21043.89|21033.86|21033.86|21044.23|21044.23|21033.78|21033.78|0
1724164800000|2024-08-20 14:40:00|21033.92|21033.92|21026.12|21026.12|21034.27|21034.27|21026.07|21026.07|0
1724165100000|2024-08-20 14:45:00|21026.07|21026.07|21035.16|21035.16|21035.25|21035.25|21025.2|21025.2|0
1724165400000|2024-08-20 14:50:00|21035.1|21035.1|21031.19|21031.19|21035.1|21035.1|21030.65|21030.65|0
1724165700000|2024-08-20 14:55:00|21031.12|21031.12|21030.5|21030.5|21031.97|21031.97|21027.75|21027.75|0
1724166000000|2024-08-20 15:00:00|21030.39|21030.39|21024.81|21024.81|21030.43|21030.43|21024.55|21024.55|0
1724166300000|2024-08-20 15:05:00|21024.77|21024.77|21028.43|21028.43|21028.81|21028.81|21023.55|21023.55|0
1724166600000|2024-08-20 15:10:00|21028.45|21028.45|21031.21|21031.21|21032.96|21032.96|21028.45|21028.45|0
1724166900000|2024-08-20 15:15:00|21031.14|21031.14|21032.2|21032.2|21032.85|21032.85|21030.83|21030.83|0
1724167200000|2024-08-20 15:20:00|21032.47|21032.47|21027.07|21027.07|21032.6|21032.6|21026.99|21026.99|0
1724167500000|2024-08-20 15:25:00|21027.08|21027.08|21019.57|21019.57|21028.85|21028.85|21019.49|21019.49|0
1724224500000|2024-08-21 07:15:00|21027.41|21027.41|21028.51|21028.51|21029.2|21029.2|21024.92|21024.92|0
1724224800000|2024-08-21 07:20:00|21028.71|21028.71|21032.67|21032.67|21033.16|21033.16|21028.71|21028.71|0
1724225100000|2024-08-21 07:25:00|21033.97|21033.97|21027.29|21027.29|21035.5|21035.5|21027.29|21027.29|0
1724225400000|2024-08-21 07:30:00|21025.63|21025.63|21028.07|21028.07|21030.17|21030.17|21025.17|21025.17|0
1724225700000|2024-08-21 07:35:00|21027.93|21027.93|21027.63|21027.63|21029.16|21029.16|21027.01|21027.01|0
1724226000000|2024-08-21 07:40:00|21028.14|21028.14|21025.19|21025.19|21028.46|21028.46|21024.3|21024.3|0
1724226300000|2024-08-21 07:45:00|21025.13|21025.13|21028.16|21028.16|21028.21|21028.21|21025.09|21025.09|0
1724226600000|2024-08-21 07:50:00|21027.93|21027.93|21035.64|21035.64|21036.55|21036.55|21027.93|21027.93|0
1724226900000|2024-08-21 07:55:00|21035.87|21035.87|21036.28|21036.28|21037.3|21037.3|21034.58|21034.58|0
1724227200000|2024-08-21 08:00:00|21036.25|21036.25|21048.83|21048.83|21049.05|21049.05|21035.95|21035.95|0
1724227500000|2024-08-21 08:05:00|21049|21049|21051.44|21051.44|21051.98|21051.98|21048.63|21048.63|0
1724227800000|2024-08-21 08:10:00|21051.6|21051.6|21057.23|21057.23|21057.45|21057.45|21051.38|21051.38|0
1724228100000|2024-08-21 08:15:00|21057.14|21057.14|21058.66|21058.66|21061.21|21061.21|21056.8|21056.8|0
1724228400000|2024-08-21 08:20:00|21058.28|21058.28|21051.71|21051.71|21058.44|21058.44|21051.53|21051.53|0
1724228700000|2024-08-21 08:25:00|21051.27|21051.27|21045.5|21045.5|21051.27|21051.27|21045.5|21045.5|0
1724229000000|2024-08-21 08:30:00|21045.38|21045.38|21038.01|21038.01|21045.38|21045.38|21037.96|21037.96|0
1724229300000|2024-08-21 08:35:00|21037.81|21037.81|21036.62|21036.62|21037.81|21037.81|21034.97|21034.97|0
1724229600000|2024-08-21 08:40:00|21036.75|21036.75|21034.36|21034.36|21038.64|21038.64|21034.36|21034.36|0
1724229900000|2024-08-21 08:45:00|21034.73|21034.73|21030.48|21030.48|21035.22|21035.22|21029.79|21029.79|0
1724230200000|2024-08-21 08:50:00|21030.27|21030.27|21028.4|21028.4|21030.43|21030.43|21027.2|21027.2|0
1724230500000|2024-08-21 08:55:00|21028.33|21028.33|21025.66|21025.66|21029.76|21029.76|21025.66|21025.66|0
1724230800000|2024-08-21 09:00:00|21025.74|21025.74|21029.39|21029.39|21029.39|21029.39|21025.4|21025.4|0
1724231100000|2024-08-21 09:05:00|21029.26|21029.26|21032.51|21032.51|21032.51|21032.51|21028.64|21028.64|0
1724231400000|2024-08-21 09:10:00|21032.66|21032.66|21034.55|21034.55|21034.55|21034.55|21032.26|21032.26|0
1724231700000|2024-08-21 09:15:00|21034.64|21034.64|21038.27|21038.27|21039.28|21039.28|21034.64|21034.64|0
1724232000000|2024-08-21 09:20:00|21038.11|21038.11|21040.49|21040.49|21040.77|21040.77|21038.11|21038.11|0
1724232300000|2024-08-21 09:25:00|21040.39|21040.39|21041.39|21041.39|21042.41|21042.41|21040.15|21040.15|0
1724232600000|2024-08-21 09:30:00|21041.47|21041.47|21041.99|21041.99|21041.99|21041.99|21040.02|21040.02|0
1724232900000|2024-08-21 09:35:00|21042.09|21042.09|21044.94|21044.94|21044.94|21044.94|21042|21042|0
1724233200000|2024-08-21 09:40:00|21044.63|21044.63|21043.69|21043.69|21044.63|21044.63|21042.45|21042.45|0
1724233500000|2024-08-21 09:45:00|21043.74|21043.74|21035.82|21035.82|21044.05|21044.05|21035.78|21035.78|0
1724233800000|2024-08-21 09:50:00|21035.66|21035.66|21032.11|21032.11|21036.04|21036.04|21031.46|21031.46|0
1724234100000|2024-08-21 09:55:00|21031.94|21031.94|21032|21032|21032.11|21032.11|21030.27|21030.27|0
1724234400000|2024-08-21 10:00:00|21031.89|21031.89|21032.23|21032.23|21032.74|21032.74|21030.9|21030.9|0
1724234700000|2024-08-21 10:05:00|21031.84|21031.84|21030.5|21030.5|21032.06|21032.06|21030.5|21030.5|0
1724235000000|2024-08-21 10:10:00|21030.2|21030.2|21030.1|21030.1|21030.38|21030.38|21029.28|21029.28|0
1724235300000|2024-08-21 10:15:00|21030.02|21030.02|21031.22|21031.22|21031.95|21031.95|21030.02|21030.02|0
1724235600000|2024-08-21 10:20:00|21030.91|21030.91|21027.74|21027.74|21031.15|21031.15|21027.7|21027.7|0
1724235900000|2024-08-21 10:25:00|21027.64|21027.64|21023.98|21023.98|21027.64|21027.64|21022.63|21022.63|0
1724236200000|2024-08-21 10:30:00|21023.89|21023.89|21029.45|21029.45|21033.8|21033.8|21023.72|21023.72|0
1724236500000|2024-08-21 10:35:00|21029.61|21029.61|21029.31|21029.31|21030.49|21030.49|21029.17|21029.17|0
1724236800000|2024-08-21 10:40:00|21029.19|21029.19|21027.72|21027.72|21029.28|21029.28|21026.58|21026.58|0
1724237100000|2024-08-21 10:45:00|21027.85|21027.85|21030.76|21030.76|21030.86|21030.86|21027.65|21027.65|0
1724237400000|2024-08-21 10:50:00|21030.89|21030.89|21032.09|21032.09|21032.11|21032.11|21030.55|21030.55|0
1724237700000|2024-08-21 10:55:00|21032.04|21032.04|21031.08|21031.08|21032.66|21032.66|21030.28|21030.28|0
1724238000000|2024-08-21 11:00:00|21031.17|21031.17|21034.31|21034.31|21039.97|21039.97|21030.19|21030.19|0
1724238300000|2024-08-21 11:05:00|21034.15|21034.15|21025.6|21025.6|21034.31|21034.31|21025.6|21025.6|0
1724238600000|2024-08-21 11:10:00|21025.45|21025.45|21022.21|21022.21|21025.65|21025.65|21022.21|21022.21|0
1724238900000|2024-08-21 11:15:00|21022.39|21022.39|21016.48|21016.48|21022.39|21022.39|21016.48|21016.48|0
1724239200000|2024-08-21 11:20:00|21016.49|21016.49|21018.43|21018.43|21018.43|21018.43|21015.76|21015.76|0
1724239500000|2024-08-21 11:25:00|21018.4|21018.4|21020.97|21020.97|21021.65|21021.65|21017.97|21017.97|0
1724239800000|2024-08-21 11:30:00|21020.89|21020.89|21025.76|21025.76|21026.98|21026.98|21020.68|21020.68|0
1724240100000|2024-08-21 11:35:00|21026.19|21026.19|21024.88|21024.88|21026.19|21026.19|21024.52|21024.52|0
1724240400000|2024-08-21 11:40:00|21024.76|21024.76|21025.47|21025.47|21026.03|21026.03|21024.59|21024.59|0
1724240700000|2024-08-21 11:45:00|21025.44|21025.44|21029.26|21029.26|21029.71|21029.71|21025.17|21025.17|0
1724241000000|2024-08-21 11:50:00|21029.09|21029.09|21031.44|21031.44|21031.44|21031.44|21028.45|21028.45|0
1724241300000|2024-08-21 11:55:00|21031.2|21031.2|21032.7|21032.7|21033.24|21033.24|21030.8|21030.8|0
1724241600000|2024-08-21 12:00:00|21032.78|21032.78|21023.77|21023.77|21034.19|21034.19|21023.55|21023.55|0
1724241900000|2024-08-21 12:05:00|21023.69|21023.69|21021.26|21021.26|21023.69|21023.69|21021.26|21021.26|0
1724242200000|2024-08-21 12:10:00|21021.3|21021.3|21019.02|21019.02|21021.3|21021.3|21018.78|21018.78|0
1724242500000|2024-08-21 12:15:00|21019.08|21019.08|21034.02|21034.02|21034.02|21034.02|21019.08|21019.08|0
1724242800000|2024-08-21 12:20:00|21033.96|21033.96|21039.44|21039.44|21039.78|21039.78|21033.96|21033.96|0
1724243100000|2024-08-21 12:25:00|21039.49|21039.49|21058.32|21058.32|21058.36|21058.36|21039.47|21039.47|0
1724243400000|2024-08-21 12:30:00|21058.34|21058.34|21070.16|21070.16|21070.16|21070.16|21058.34|21058.34|0
1724243700000|2024-08-21 12:35:00|21070.28|21070.28|21072.66|21072.66|21073.46|21073.46|21070.25|21070.25|0
1724244000000|2024-08-21 12:40:00|21072.61|21072.61|21077.57|21077.57|21078.74|21078.74|21072.61|21072.61|0
1724244300000|2024-08-21 12:45:00|21077.68|21077.68|21084.54|21084.54|21084.71|21084.71|21077.09|21077.09|0
1724244600000|2024-08-21 12:50:00|21084.6|21084.6|21089.66|21089.66|21090.82|21090.82|21084.6|21084.6|0
1724244900000|2024-08-21 12:55:00|21089.73|21089.73|21093.06|21093.06|21093.76|21093.76|21089.62|21089.62|0
1724245200000|2024-08-21 13:00:00|21093.12|21093.12|21093.57|21093.57|21096.92|21096.92|21093.12|21093.12|0
1724245500000|2024-08-21 13:05:00|21093.61|21093.61|21089.04|21089.04|21094.44|21094.44|21088.91|21088.91|0
1724245800000|2024-08-21 13:10:00|21089|21089|21087.21|21087.21|21089.19|21089.19|21085.99|21085.99|0
1724246100000|2024-08-21 13:15:00|21087.34|21087.34|21086.9|21086.9|21087.86|21087.86|21084.19|21084.19|0
1724246400000|2024-08-21 13:20:00|21087.22|21087.22|21087.13|21087.13|21088.47|21088.47|21082.66|21082.66|0
1724246700000|2024-08-21 13:25:00|21086.87|21086.87|21096.66|21096.66|21096.66|21096.66|21086.87|21086.87|0
1724247000000|2024-08-21 13:30:00|21096.87|21096.87|21094.52|21094.52|21102.46|21102.46|21094.37|21094.37|0
1724247300000|2024-08-21 13:35:00|21094.44|21094.44|21080.25|21080.25|21094.59|21094.59|21079.33|21079.33|0
1724247600000|2024-08-21 13:40:00|21080.24|21080.24|21073.68|21073.68|21080.24|21080.24|21072.74|21072.74|0
1724247900000|2024-08-21 13:45:00|21073.57|21073.57|21078.43|21078.43|21079.04|21079.04|21073.28|21073.28|0
1724248200000|2024-08-21 13:50:00|21078.34|21078.34|21085.94|21085.94|21085.94|21085.94|21078.25|21078.25|0
1724248500000|2024-08-21 13:55:00|21086.06|21086.06|21116.89|21116.89|21121.2|21121.2|21085.68|21085.68|0
1724248800000|2024-08-21 14:00:00|21116.85|21116.85|21123.3|21123.3|21130.94|21130.94|21116.7|21116.7|0
1724249100000|2024-08-21 14:05:00|21123.18|21123.18|21122.96|21122.96|21124.15|21124.15|21116.62|21116.62|0
1724249400000|2024-08-21 14:10:00|21122.81|21122.81|21110.87|21110.87|21125.54|21125.54|21110.55|21110.55|0
1724249700000|2024-08-21 14:15:00|21110.48|21110.48|21112.55|21112.55|21112.64|21112.64|21107.56|21107.56|0
1724250000000|2024-08-21 14:20:00|21112.64|21112.64|21113.35|21113.35|21117.46|21117.46|21112.24|21112.24|0
1724250300000|2024-08-21 14:25:00|21113.67|21113.67|21105.61|21105.61|21113.67|21113.67|21105.52|21105.52|0
1724250600000|2024-08-21 14:30:00|21105.47|21105.47|21093.19|21093.19|21105.65|21105.65|21093.01|21093.01|0
1724250900000|2024-08-21 14:35:00|21093.27|21093.27|21099.81|21099.81|21101.89|21101.89|21093.27|21093.27|0
1724251200000|2024-08-21 14:40:00|21099.76|21099.76|21114.15|21114.15|21114.28|21114.28|21099.42|21099.42|0
1724251500000|2024-08-21 14:45:00|21114.25|21114.25|21126.21|21126.21|21134.47|21134.47|21114.25|21114.25|0
1724251800000|2024-08-21 14:50:00|21126.15|21126.15|21101.84|21101.84|21126.15|21126.15|21101.84|21101.84|0
1724252100000|2024-08-21 14:55:00|21101.79|21101.79|21101.41|21101.41|21101.79|21101.79|21097.47|21097.47|0
1724252400000|2024-08-21 15:00:00|21101.29|21101.29|21104.37|21104.37|21104.37|21104.37|21096.78|21096.78|0
1724252700000|2024-08-21 15:05:00|21104.89|21104.89|21128.84|21128.84|21131.35|21131.35|21104.39|21104.39|0
1724253000000|2024-08-21 15:10:00|21128.89|21128.89|21131.86|21131.86|21131.86|21131.86|21128.78|21128.78|0
1724253300000|2024-08-21 15:15:00|21131.89|21131.89|21128.2|21128.2|21132.6|21132.6|21127.16|21127.16|0
1724253600000|2024-08-21 15:20:00|21128.12|21128.12|21127.54|21127.54|21128.55|21128.55|21125.51|21125.51|0
1724253900000|2024-08-21 15:25:00|21127.46|21127.46|21132.85|21132.85|21135.22|21135.22|21125.2|21125.2|0
1724310900000|2024-08-22 07:15:00|21151.88|21151.88|21149.36|21149.36|21157.36|21157.36|21148.86|21148.86|0
1724311200000|2024-08-22 07:20:00|21149.18|21149.18|21141.55|21141.55|21151.2|21151.2|21139.68|21139.68|0
1724311500000|2024-08-22 07:25:00|21141.46|21141.46|21149.02|21149.02|21149.64|21149.64|21140.46|21140.46|0
1724311800000|2024-08-22 07:30:00|21148.93|21148.93|21137.9|21137.9|21148.93|21148.93|21137.9|21137.9|0
1724312100000|2024-08-22 07:35:00|21137.95|21137.95|21142.65|21142.65|21143.58|21143.58|21137.73|21137.73|0
1724312400000|2024-08-22 07:40:00|21142.49|21142.49|21147.28|21147.28|21147.28|21147.28|21142.26|21142.26|0
1724312700000|2024-08-22 07:45:00|21147.09|21147.09|21151.95|21151.95|21154.22|21154.22|21146.22|21146.22|0
1724313000000|2024-08-22 07:50:00|21152.07|21152.07|21161.19|21161.19|21161.49|21161.49|21151.1|21151.1|0
1724313300000|2024-08-22 07:55:00|21160.86|21160.86|21167.12|21167.12|21167.12|21167.12|21160.86|21160.86|0
1724313600000|2024-08-22 08:00:00|21167.6|21167.6|21170.87|21170.87|21173.02|21173.02|21167.37|21167.37|0
1724313900000|2024-08-22 08:05:00|21170.97|21170.97|21173.04|21173.04|21173.53|21173.53|21170.92|21170.92|0
1724314200000|2024-08-22 08:10:00|21173.19|21173.19|21181.67|21181.67|21181.69|21181.69|21172.97|21172.97|0
1724314500000|2024-08-22 08:15:00|21181.83|21181.83|21188.9|21188.9|21191.05|21191.05|21181.55|21181.55|0
1724314800000|2024-08-22 08:20:00|21189.05|21189.05|21191.24|21191.24|21191.24|21191.24|21188.42|21188.42|0
1724315100000|2024-08-22 08:25:00|21190.94|21190.94|21190.04|21190.04|21192.53|21192.53|21189.73|21189.73|0
1724315400000|2024-08-22 08:30:00|21190.62|21190.62|21185.55|21185.55|21191.53|21191.53|21185.28|21185.28|0
1724315700000|2024-08-22 08:35:00|21185.32|21185.32|21185.58|21185.58|21186.25|21186.25|21184.68|21184.68|0
1724316000000|2024-08-22 08:40:00|21185.52|21185.52|21186.83|21186.83|21186.83|21186.83|21184.79|21184.79|0
1724316300000|2024-08-22 08:45:00|21186.77|21186.77|21186.66|21186.66|21188.14|21188.14|21186.66|21186.66|0
1724316600000|2024-08-22 08:50:00|21186.61|21186.61|21184.09|21184.09|21187.08|21187.08|21184.06|21184.06|0
1724316900000|2024-08-22 08:55:00|21184.17|21184.17|21184.01|21184.01|21184.75|21184.75|21183.09|21183.09|0
1724317200000|2024-08-22 09:00:00|21184.03|21184.03|21189.4|21189.4|21189.53|21189.53|21184.03|21184.03|0
1724317500000|2024-08-22 09:05:00|21189.49|21189.49|21195.3|21195.3|21195.44|21195.44|21189.49|21189.49|0
1724317800000|2024-08-22 09:10:00|21195.25|21195.25|21197.32|21197.32|21199.68|21199.68|21195.08|21195.08|0
1724318100000|2024-08-22 09:15:00|21197.24|21197.24|21199.74|21199.74|21200.14|21200.14|21197.1|21197.1|0
1724318400000|2024-08-22 09:20:00|21199.82|21199.82|21209.97|21209.97|21209.97|21209.97|21199.82|21199.82|0
1724318700000|2024-08-22 09:25:00|21210.06|21210.06|21212.05|21212.05|21212.62|21212.62|21209.69|21209.69|0
1724319000000|2024-08-22 09:30:00|21212.12|21212.12|21210.42|21210.42|21212.12|21212.12|21209.87|21209.87|0
1724319300000|2024-08-22 09:35:00|21210.29|21210.29|21204.78|21204.78|21210.53|21210.53|21204.78|21204.78|0
1724319600000|2024-08-22 09:40:00|21204.82|21204.82|21193.71|21193.71|21204.88|21204.88|21193.55|21193.55|0
1724319900000|2024-08-22 09:45:00|21193.68|21193.68|21190.45|21190.45|21193.68|21193.68|21190.45|21190.45|0
1724320200000|2024-08-22 09:50:00|21190.17|21190.17|21185.34|21185.34|21190.24|21190.24|21185.17|21185.17|0
1724320500000|2024-08-22 09:55:00|21184.81|21184.81|21180.57|21180.57|21185.09|21185.09|21180.51|21180.51|0
1724320800000|2024-08-22 10:00:00|21180.62|21180.62|21179.87|21179.87|21181.22|21181.22|21178.72|21178.72|0
1724321100000|2024-08-22 10:05:00|21179.81|21179.81|21177.7|21177.7|21179.87|21179.87|21177.52|21177.52|0
1724321400000|2024-08-22 10:10:00|21177.84|21177.84|21177.03|21177.03|21178.65|21178.65|21177.03|21177.03|0
1724321700000|2024-08-22 10:15:00|21176.88|21176.88|21183.4|21183.4|21184.81|21184.81|21175.79|21175.79|0
1724322000000|2024-08-22 10:20:00|21183.49|21183.49|21184.99|21184.99|21185.74|21185.74|21182.85|21182.85|0
1724322300000|2024-08-22 10:25:00|21184.84|21184.84|21183.58|21183.58|21186.34|21186.34|21183.46|21183.46|0
1724322600000|2024-08-22 10:30:00|21183.62|21183.62|21181.62|21181.62|21183.73|21183.73|21181.62|21181.62|0
1724322900000|2024-08-22 10:35:00|21181.41|21181.41|21175.94|21175.94|21181.57|21181.57|21175.94|21175.94|0
1724323200000|2024-08-22 10:40:00|21175.8|21175.8|21168.18|21168.18|21175.8|21175.8|21167.99|21167.99|0
1724323500000|2024-08-22 10:45:00|21168.22|21168.22|21167.79|21167.79|21168.99|21168.99|21167.6|21167.6|0
1724323800000|2024-08-22 10:50:00|21167.66|21167.66|21168.82|21168.82|21169.05|21169.05|21167.13|21167.13|0
1724324100000|2024-08-22 10:55:00|21169.13|21169.13|21170.72|21170.72|21172.46|21172.46|21169.13|21169.13|0
1724324400000|2024-08-22 11:00:00|21170.35|21170.35|21170.27|21170.27|21172.61|21172.61|21169.85|21169.85|0
1724324700000|2024-08-22 11:05:00|21170.19|21170.19|21157.9|21157.9|21171.15|21171.15|21157.9|21157.9|0
1724325000000|2024-08-22 11:10:00|21157.86|21157.86|21155.52|21155.52|21158.41|21158.41|21155.19|21155.19|0
1724325300000|2024-08-22 11:15:00|21155.37|21155.37|21208.58|21208.58|21208.58|21208.58|21151.47|21151.47|0
1724325600000|2024-08-22 11:20:00|21208.61|21208.61|21211.97|21211.97|21212.63|21212.63|21208.61|21208.61|0
1724325900000|2024-08-22 11:25:00|21212.04|21212.04|21214.59|21214.59|21214.89|21214.89|21211.75|21211.75|0
1724326200000|2024-08-22 11:30:00|21214.71|21214.71|21231.48|21231.48|21234.12|21234.12|21213.9|21213.9|0
1724326500000|2024-08-22 11:35:00|21231.4|21231.4|21224.01|21224.01|21231.82|21231.82|21224.01|21224.01|0
1724326800000|2024-08-22 11:40:00|21224.17|21224.17|21225.22|21225.22|21226.96|21226.96|21222.6|21222.6|0
1724327100000|2024-08-22 11:45:00|21225.16|21225.16|21224.18|21224.18|21227.3|21227.3|21224.18|21224.18|0
1724327400000|2024-08-22 11:50:00|21224.09|21224.09|21223.78|21223.78|21224.29|21224.29|21223.13|21223.13|0
1724327700000|2024-08-22 11:55:00|21223.83|21223.83|21224.84|21224.84|21225.72|21225.72|21223.83|21223.83|0
1724328000000|2024-08-22 12:00:00|21224.81|21224.81|21221.48|21221.48|21225.6|21225.6|21221.48|21221.48|0
1724328300000|2024-08-22 12:05:00|21221.41|21221.41|21224.18|21224.18|21226.35|21226.35|21220.48|21220.48|0
1724328600000|2024-08-22 12:10:00|21224.01|21224.01|21225.83|21225.83|21225.83|21225.83|21221.79|21221.79|0
1724328900000|2024-08-22 12:15:00|21225.98|21225.98|21226.95|21226.95|21228.68|21228.68|21225.96|21225.96|0
1724329200000|2024-08-22 12:20:00|21227.05|21227.05|21228.22|21228.22|21228.48|21228.48|21225.12|21225.12|0
1724329500000|2024-08-22 12:25:00|21228.52|21228.52|21252.53|21252.53|21252.66|21252.66|21228.52|21228.52|0
1724329800000|2024-08-22 12:30:00|21252.67|21252.67|21252.68|21252.68|21255.11|21255.11|21252.06|21252.06|0
1724330100000|2024-08-22 12:35:00|21252.65|21252.65|21251.07|21251.07|21253.23|21253.23|21250.64|21250.64|0
1724330400000|2024-08-22 12:40:00|21251.11|21251.11|21236.27|21236.27|21251.91|21251.91|21234.6|21234.6|0
1724330700000|2024-08-22 12:45:00|21236.07|21236.07|21234.94|21234.94|21236.5|21236.5|21233.22|21233.22|0
1724331000000|2024-08-22 12:50:00|21234.89|21234.89|21238.98|21238.98|21239.54|21239.54|21234.86|21234.86|0
1724331300000|2024-08-22 12:55:00|21238.9|21238.9|21240.07|21240.07|21242.56|21242.56|21238.41|21238.41|0
1724331600000|2024-08-22 13:00:00|21239.99|21239.99|21240.15|21240.15|21240.55|21240.55|21237.86|21237.86|0
1724331900000|2024-08-22 13:05:00|21240.21|21240.21|21243.33|21243.33|21243.33|21243.33|21239.95|21239.95|0
1724332200000|2024-08-22 13:10:00|21243.45|21243.45|21244.4|21244.4|21245.54|21245.54|21242.99|21242.99|0
1724332500000|2024-08-22 13:15:00|21244.61|21244.61|21241.44|21241.44|21246.43|21246.43|21241.38|21241.38|0
1724332800000|2024-08-22 13:20:00|21241.34|21241.34|21230.2|21230.2|21241.49|21241.49|21230.2|21230.2|0
1724333100000|2024-08-22 13:25:00|21229.99|21229.99|21219.11|21219.11|21230.15|21230.15|21219.05|21219.05|0
1724333400000|2024-08-22 13:30:00|21219.18|21219.18|21205.92|21205.92|21219.18|21219.18|21205.89|21205.89|0
1724333700000|2024-08-22 13:35:00|21205.83|21205.83|21194.68|21194.68|21206.47|21206.47|21194.65|21194.65|0
1724334000000|2024-08-22 13:40:00|21194.54|21194.54|21188.07|21188.07|21196.65|21196.65|21187.89|21187.89|0
1724334300000|2024-08-22 13:45:00|21188.15|21188.15|21157.89|21157.89|21191.49|21191.49|21157.72|21157.72|0
1724334600000|2024-08-22 13:50:00|21157.85|21157.85|21156.71|21156.71|21157.92|21157.92|21152.99|21152.99|0
1724334900000|2024-08-22 13:55:00|21156.46|21156.46|21164.66|21164.66|21164.91|21164.91|21156.46|21156.46|0
1724335200000|2024-08-22 14:00:00|21164.71|21164.71|21162.35|21162.35|21166.49|21166.49|21162.3|21162.3|0
1724335500000|2024-08-22 14:05:00|21162.39|21162.39|21151.48|21151.48|21162.56|21162.56|21151.34|21151.34|0
1724335800000|2024-08-22 14:10:00|21151.68|21151.68|21140.48|21140.48|21151.68|21151.68|21139.37|21139.37|0
1724336100000|2024-08-22 14:15:00|21140.18|21140.18|21141.48|21141.48|21142.1|21142.1|21139.18|21139.18|0
1724336400000|2024-08-22 14:20:00|21141.33|21141.33|21142.91|21142.91|21143.6|21143.6|21141.33|21141.33|0
1724336700000|2024-08-22 14:25:00|21143.01|21143.01|21154.4|21154.4|21154.42|21154.42|21143.01|21143.01|0
1724337000000|2024-08-22 14:30:00|21153.99|21153.99|21145.83|21145.83|21155.16|21155.16|21145.83|21145.83|0
1724337300000|2024-08-22 14:35:00|21145.36|21145.36|21145.68|21145.68|21146.3|21146.3|21142.93|21142.93|0
1724337600000|2024-08-22 14:40:00|21145.85|21145.85|21144.31|21144.31|21146.54|21146.54|21144.22|21144.22|0
1724337900000|2024-08-22 14:45:00|21144.46|21144.46|21138.26|21138.26|21145.45|21145.45|21137.93|21137.93|0
1724338200000|2024-08-22 14:50:00|21138.21|21138.21|21139.3|21139.3|21140.1|21140.1|21137.22|21137.22|0
1724338500000|2024-08-22 14:55:00|21139.41|21139.41|21142.12|21142.12|21143.85|21143.85|21139.31|21139.31|0
1724338800000|2024-08-22 15:00:00|21142.32|21142.32|21145.16|21145.16|21146.37|21146.37|21141.47|21141.47|0
1724339100000|2024-08-22 15:05:00|21145.11|21145.11|21147.77|21147.77|21148.02|21148.02|21144.51|21144.51|0
1724339400000|2024-08-22 15:10:00|21148.01|21148.01|21154.87|21154.87|21156.09|21156.09|21146.82|21146.82|0
1724339700000|2024-08-22 15:15:00|21154.83|21154.83|21147.7|21147.7|21155.83|21155.83|21147.61|21147.61|0
1724340000000|2024-08-22 15:20:00|21147.76|21147.76|21130.37|21130.37|21147.76|21147.76|21128.82|21128.82|0
1724340300000|2024-08-22 15:25:00|21130.34|21130.34|21132.76|21132.76|21135.56|21135.56|21130.34|21130.34|0
1724397300000|2024-08-23 07:15:00|21104.02|21104.02|21105.01|21105.01|21112.3|21112.3|21104.02|21104.02|0
1724397600000|2024-08-23 07:20:00|21105.16|21105.16|21104.81|21104.81|21107.5|21107.5|21103|21103|0
1724397900000|2024-08-23 07:25:00|21104.88|21104.88|21107.26|21107.26|21107.26|21107.26|21104.68|21104.68|0
1724398200000|2024-08-23 07:30:00|21107.41|21107.41|21108.02|21108.02|21109.77|21109.77|21107.25|21107.25|0
1724398500000|2024-08-23 07:35:00|21108.08|21108.08|21111.65|21111.65|21113.68|21113.68|21107.97|21107.97|0
1724398800000|2024-08-23 07:40:00|21111.82|21111.82|21113.07|21113.07|21113.25|21113.25|21109.97|21109.97|0
1724399100000|2024-08-23 07:45:00|21113.84|21113.84|21113.52|21113.52|21116.31|21116.31|21113.16|21113.16|0
1724399400000|2024-08-23 07:50:00|21113.39|21113.39|21111.97|21111.97|21113.48|21113.48|21111.35|21111.35|0
1724399700000|2024-08-23 07:55:00|21112.02|21112.02|21106.66|21106.66|21112.08|21112.08|21106.66|21106.66|0
1724400000000|2024-08-23 08:00:00|21106.12|21106.12|21101.22|21101.22|21106.12|21106.12|21100.98|21100.98|0
1724400300000|2024-08-23 08:05:00|21100.92|21100.92|21101.26|21101.26|21102.23|21102.23|21100.16|21100.16|0
1724400600000|2024-08-23 08:10:00|21101.24|21101.24|21105.1|21105.1|21105.1|21105.1|21101.16|21101.16|0
1724400900000|2024-08-23 08:15:00|21105.19|21105.19|21103.68|21103.68|21105.84|21105.84|21102.65|21102.65|0
1724401200000|2024-08-23 08:20:00|21103.74|21103.74|21107.14|21107.14|21107.33|21107.33|21103.54|21103.54|0
1724401500000|2024-08-23 08:25:00|21107.2|21107.2|21109.74|21109.74|21110.24|21110.24|21106.62|21106.62|0
1724401800000|2024-08-23 08:30:00|21109.9|21109.9|21112.65|21112.65|21112.65|21112.65|21109.71|21109.71|0
1724402100000|2024-08-23 08:35:00|21112.71|21112.71|21115.61|21115.61|21116.23|21116.23|21112.7|21112.7|0
1724402400000|2024-08-23 08:40:00|21115.49|21115.49|21113.29|21113.29|21115.49|21115.49|21113.18|21113.18|0
1724402700000|2024-08-23 08:45:00|21113.44|21113.44|21109.54|21109.54|21113.5|21113.5|21109.54|21109.54|0
1724403000000|2024-08-23 08:50:00|21109.18|21109.18|21107.98|21107.98|21109.63|21109.63|21107.86|21107.86|0
1724403300000|2024-08-23 08:55:00|21108.25|21108.25|21107.11|21107.11|21108.44|21108.44|21106.27|21106.27|0
1724403600000|2024-08-23 09:00:00|21106.66|21106.66|21105.1|21105.1|21107.06|21107.06|21104.99|21104.99|0
1724403900000|2024-08-23 09:05:00|21105.28|21105.28|21106.08|21106.08|21107.04|21107.04|21105.03|21105.03|0
1724404200000|2024-08-23 09:10:00|21106.12|21106.12|21105.2|21105.2|21106.52|21106.52|21103.97|21103.97|0
1724404500000|2024-08-23 09:15:00|21105.16|21105.16|21109.54|21109.54|21109.54|21109.54|21104.45|21104.45|0
1724404800000|2024-08-23 09:20:00|21109.26|21109.26|21107.2|21107.2|21109.72|21109.72|21107.17|21107.17|0
1724405100000|2024-08-23 09:25:00|21107.46|21107.46|21110.5|21110.5|21111.22|21111.22|21107.42|21107.42|0
1724405400000|2024-08-23 09:30:00|21110.4|21110.4|21112.16|21112.16|21113.34|21113.34|21110.23|21110.23|0
1724405700000|2024-08-23 09:35:00|21112.08|21112.08|21113.01|21113.01|21114.48|21114.48|21111.81|21111.81|0
1724406000000|2024-08-23 09:40:00|21113.09|21113.09|21113.49|21113.49|21113.51|21113.51|21111.75|21111.75|0
1724406300000|2024-08-23 09:45:00|21113.36|21113.36|21117.67|21117.67|21118.49|21118.49|21113.07|21113.07|0
1724406600000|2024-08-23 09:50:00|21118.07|21118.07|21118.05|21118.05|21118.14|21118.14|21116.91|21116.91|0
1724406900000|2024-08-23 09:55:00|21117.8|21117.8|21114.23|21114.23|21117.8|21117.8|21114.23|21114.23|0
1724407200000|2024-08-23 10:00:00|21114.17|21114.17|21118.77|21118.77|21118.77|21118.77|21113.81|21113.81|0
1724407500000|2024-08-23 10:05:00|21118.81|21118.81|21122.06|21122.06|21122.26|21122.26|21118.65|21118.65|0
1724407800000|2024-08-23 10:10:00|21122.1|21122.1|21122.22|21122.22|21122.6|21122.6|21121.52|21121.52|0
1724408100000|2024-08-23 10:15:00|21122.38|21122.38|21125.04|21125.04|21125.04|21125.04|21121.87|21121.87|0
1724408400000|2024-08-23 10:20:00|21124.99|21124.99|21125.82|21125.82|21125.82|21125.82|21123.78|21123.78|0
1724408700000|2024-08-23 10:25:00|21125.89|21125.89|21128.74|21128.74|21129.06|21129.06|21125.74|21125.74|0
1724409000000|2024-08-23 10:30:00|21128.85|21128.85|21127.81|21127.81|21129.03|21129.03|21125.86|21125.86|0
1724409300000|2024-08-23 10:35:00|21127.88|21127.88|21133.45|21133.45|21133.45|21133.45|21127.88|21127.88|0
1724409600000|2024-08-23 10:40:00|21133.37|21133.37|21133.28|21133.28|21135.14|21135.14|21132.98|21132.98|0
1724409900000|2024-08-23 10:45:00|21133.26|21133.26|21134.03|21134.03|21134.77|21134.77|21132.33|21132.33|0
1724410200000|2024-08-23 10:50:00|21134.08|21134.08|21132.33|21132.33|21134.15|21134.15|21130.62|21130.62|0
1724410500000|2024-08-23 10:55:00|21132.25|21132.25|21134.92|21134.92|21134.92|21134.92|21131.88|21131.88|0
1724410800000|2024-08-23 11:00:00|21134.79|21134.79|21153.39|21153.39|21154.93|21154.93|21133.16|21133.16|0
1724411100000|2024-08-23 11:05:00|21153.59|21153.59|21150.05|21150.05|21154.53|21154.53|21150.05|21150.05|0
1724411400000|2024-08-23 11:10:00|21150.01|21150.01|21150.08|21150.08|21150.64|21150.64|21148.34|21148.34|0
1724411700000|2024-08-23 11:15:00|21149.4|21149.4|21143.26|21143.26|21149.46|21149.46|21143.11|21143.11|0
1724412000000|2024-08-23 11:20:00|21143.32|21143.32|21139.18|21139.18|21143.32|21143.32|21139.18|21139.18|0
1724412300000|2024-08-23 11:25:00|21138.91|21138.91|21136.99|21136.99|21138.91|21138.91|21136.71|21136.71|0
1724412600000|2024-08-23 11:30:00|21136.96|21136.96|21131.62|21131.62|21136.96|21136.96|21130.79|21130.79|0
1724412900000|2024-08-23 11:35:00|21131.11|21131.11|21129.68|21129.68|21131.37|21131.37|21129.66|21129.66|0
1724413200000|2024-08-23 11:40:00|21129.58|21129.58|21127.11|21127.11|21129.61|21129.61|21127.11|21127.11|0
1724413500000|2024-08-23 11:45:00|21127.07|21127.07|21122.16|21122.16|21127.07|21127.07|21121.92|21121.92|0
1724413800000|2024-08-23 11:50:00|21122.1|21122.1|21119.01|21119.01|21122.71|21122.71|21116.66|21116.66|0
1724414100000|2024-08-23 11:55:00|21119.2|21119.2|21120.2|21120.2|21120.3|21120.3|21118.07|21118.07|0
1724414400000|2024-08-23 12:00:00|21120.14|21120.14|21122.12|21122.12|21123.3|21123.3|21120.03|21120.03|0
1724414700000|2024-08-23 12:05:00|21122.13|21122.13|21123.57|21123.57|21124.35|21124.35|21121.38|21121.38|0
1724415000000|2024-08-23 12:10:00|21123.5|21123.5|21124.6|21124.6|21125.04|21125.04|21122.88|21122.88|0
1724415300000|2024-08-23 12:15:00|21124.25|21124.25|21125.55|21125.55|21126.29|21126.29|21124|21124|0
1724415600000|2024-08-23 12:20:00|21125.43|21125.43|21132.11|21132.11|21132.11|21132.11|21125.4|21125.4|0
1724415900000|2024-08-23 12:25:00|21132.21|21132.21|21129.09|21129.09|21133|21133|21128.49|21128.49|0
1724416200000|2024-08-23 12:30:00|21128.94|21128.94|21127.25|21127.25|21128.94|21128.94|21127.05|21127.05|0
1724416500000|2024-08-23 12:35:00|21127.4|21127.4|21122.22|21122.22|21127.47|21127.47|21121.91|21121.91|0
1724416800000|2024-08-23 12:40:00|21122.04|21122.04|21121.98|21121.98|21122.87|21122.87|21121.37|21121.37|0
1724417100000|2024-08-23 12:45:00|21122.03|21122.03|21122.53|21122.53|21123.01|21123.01|21121.28|21121.28|0
1724417400000|2024-08-23 12:50:00|21122.37|21122.37|21121.43|21121.43|21123.12|21123.12|21120.89|21120.89|0
1724417700000|2024-08-23 12:55:00|21121.16|21121.16|21133.11|21133.11|21133.14|21133.14|21119.33|21119.33|0
1724418000000|2024-08-23 13:00:00|21133.55|21133.55|21136.12|21136.12|21136.17|21136.17|21131.88|21131.88|0
1724418300000|2024-08-23 13:05:00|21136.03|21136.03|21135.8|21135.8|21136.3|21136.3|21134.85|21134.85|0
1724418600000|2024-08-23 13:10:00|21135.68|21135.68|21138.56|21138.56|21139.14|21139.14|21135.68|21135.68|0
1724418900000|2024-08-23 13:15:00|21138.77|21138.77|21139.59|21139.59|21141.54|21141.54|21138.77|21138.77|0
1724419200000|2024-08-23 13:20:00|21139.65|21139.65|21135.6|21135.6|21140.08|21140.08|21135.42|21135.42|0
1724419500000|2024-08-23 13:25:00|21135.36|21135.36|21133.98|21133.98|21135.79|21135.79|21133.03|21133.03|0
1724419800000|2024-08-23 13:30:00|21133.94|21133.94|21132.1|21132.1|21134.32|21134.32|21130.5|21130.5|0
1724420100000|2024-08-23 13:35:00|21132.05|21132.05|21134.39|21134.39|21135.62|21135.62|21132.05|21132.05|0
1724420400000|2024-08-23 13:40:00|21134.33|21134.33|21128.54|21128.54|21134.33|21134.33|21128.54|21128.54|0
1724420700000|2024-08-23 13:45:00|21128.58|21128.58|21117.65|21117.65|21128.58|21128.58|21117.5|21117.5|0
1724421000000|2024-08-23 13:50:00|21117.59|21117.59|21099.57|21099.57|21117.64|21117.64|21099.2|21099.2|0
1724421300000|2024-08-23 13:55:00|21099.5|21099.5|21119.58|21119.58|21119.58|21119.58|21099.5|21099.5|0
1724421600000|2024-08-23 14:00:00|21119.67|21119.67|21165.78|21165.78|21166.35|21166.35|21119.67|21119.67|0
1724421900000|2024-08-23 14:05:00|21165.89|21165.89|21169.76|21169.76|21169.79|21169.79|21161.99|21161.99|0
1724422200000|2024-08-23 14:10:00|21169.91|21169.91|21199.34|21199.34|21199.64|21199.64|21169.91|21169.91|0
1724422500000|2024-08-23 14:15:00|21199.22|21199.22|21188.29|21188.29|21201.55|21201.55|21188.09|21188.09|0
1724422800000|2024-08-23 14:20:00|21188.26|21188.26|21201.47|21201.47|21201.47|21201.47|21185.26|21185.26|0
1724423100000|2024-08-23 14:25:00|21201.42|21201.42|21205.56|21205.56|21205.56|21205.56|21200.83|21200.83|0
1724423400000|2024-08-23 14:30:00|21205.65|21205.65|21204.4|21204.4|21207.69|21207.69|21203.93|21203.93|0
1724423700000|2024-08-23 14:35:00|21204.52|21204.52|21206.95|21206.95|21207.38|21207.38|21201.67|21201.67|0
1724424000000|2024-08-23 14:40:00|21207.06|21207.06|21210.35|21210.35|21211.39|21211.39|21206.06|21206.06|0
1724424300000|2024-08-23 14:45:00|21210.38|21210.38|21189|21189|21210.38|21210.38|21189|21189|0
1724424600000|2024-08-23 14:50:00|21188.88|21188.88|21182.78|21182.78|21189.06|21189.06|21179.85|21179.85|0
1724424900000|2024-08-23 14:55:00|21182.83|21182.83|21203.61|21203.61|21203.61|21203.61|21182.38|21182.38|0
1724425200000|2024-08-23 15:00:00|21203.47|21203.47|21207.37|21207.37|21207.47|21207.47|21203.41|21203.41|0
1724425500000|2024-08-23 15:05:00|21207.03|21207.03|21221.59|21221.59|21223.04|21223.04|21205.12|21205.12|0
1724425800000|2024-08-23 15:10:00|21221.53|21221.53|21217.5|21217.5|21221.53|21221.53|21206.78|21206.78|0
1724426100000|2024-08-23 15:15:00|21217.41|21217.41|21225.38|21225.38|21228.88|21228.88|21217.04|21217.04|0
1724426400000|2024-08-23 15:20:00|21225.53|21225.53|21219.83|21219.83|21225.73|21225.73|21219.13|21219.13|0
1724426700000|2024-08-23 15:25:00|21219.85|21219.85|21218.65|21218.65|21220.43|21220.43|21214.76|21214.76|0
1724742900000|2024-08-27 07:15:00|21194.81|21194.81|21206.93|21206.93|21208.12|21208.12|21194.81|21194.81|0
1724743200000|2024-08-27 07:20:00|21206.69|21206.69|21213.26|21213.26|21213.68|21213.68|21205.53|21205.53|0
1724743500000|2024-08-27 07:25:00|21213.31|21213.31|21222.97|21222.97|21222.97|21222.97|21211.82|21211.82|0
1724743800000|2024-08-27 07:30:00|21222.51|21222.51|21218.89|21218.89|21223.74|21223.74|21218.63|21218.63|0
1724744100000|2024-08-27 07:35:00|21218.68|21218.68|21242.14|21242.14|21242.24|21242.24|21217.52|21217.52|0
1724744400000|2024-08-27 07:40:00|21242.08|21242.08|21255.54|21255.54|21255.73|21255.73|21241.6|21241.6|0
1724744700000|2024-08-27 07:45:00|21255.62|21255.62|21260.38|21260.38|21261.03|21261.03|21255.62|21255.62|0
1724745000000|2024-08-27 07:50:00|21260.55|21260.55|21281.29|21281.29|21281.29|21281.29|21260.24|21260.24|0
1724745300000|2024-08-27 07:55:00|21281.35|21281.35|21287.78|21287.78|21292.2|21292.2|21281.17|21281.17|0
1724745600000|2024-08-27 08:00:00|21287.87|21287.87|21282.6|21282.6|21290.64|21290.64|21282.6|21282.6|0
1724745900000|2024-08-27 08:05:00|21282.52|21282.52|21274.67|21274.67|21282.52|21282.52|21274.52|21274.52|0
1724746200000|2024-08-27 08:10:00|21274.42|21274.42|21275.84|21275.84|21276.44|21276.44|21274.13|21274.13|0
1724746500000|2024-08-27 08:15:00|21275.76|21275.76|21269.72|21269.72|21276.74|21276.74|21269.72|21269.72|0
1724746800000|2024-08-27 08:20:00|21269.89|21269.89|21270.74|21270.74|21271.62|21271.62|21269.49|21269.49|0
1724747100000|2024-08-27 08:25:00|21270.72|21270.72|21269.74|21269.74|21271.85|21271.85|21269.28|21269.28|0
1724747400000|2024-08-27 08:30:00|21269.67|21269.67|21267.19|21267.19|21270.58|21270.58|21265.97|21265.97|0
1724747700000|2024-08-27 08:35:00|21267.13|21267.13|21264.31|21264.31|21267.9|21267.9|21264.31|21264.31|0
1724748000000|2024-08-27 08:40:00|21264.05|21264.05|21258.81|21258.81|21264.2|21264.2|21256.53|21256.53|0
1724748300000|2024-08-27 08:45:00|21258.89|21258.89|21258.64|21258.64|21260.91|21260.91|21258.33|21258.33|0
1724748600000|2024-08-27 08:50:00|21258.51|21258.51|21254.63|21254.63|21258.72|21258.72|21254.43|21254.43|0
1724748900000|2024-08-27 08:55:00|21254.68|21254.68|21254.14|21254.14|21255.86|21255.86|21253.71|21253.71|0
1724749200000|2024-08-27 09:00:00|21254.47|21254.47|21246.22|21246.22|21255.57|21255.57|21246.13|21246.13|0
1724749500000|2024-08-27 09:05:00|21246.03|21246.03|21230.11|21230.11|21246.03|21246.03|21229.62|21229.62|0
1724749800000|2024-08-27 09:10:00|21230.03|21230.03|21231.27|21231.27|21231.53|21231.53|21229.44|21229.44|0
1724750100000|2024-08-27 09:15:00|21231.39|21231.39|21221.42|21221.42|21231.39|21231.39|21221.08|21221.08|0
1724750400000|2024-08-27 09:20:00|21221.33|21221.33|21220.76|21220.76|21221.56|21221.56|21219.78|21219.78|0
1724750700000|2024-08-27 09:25:00|21220.93|21220.93|21211.61|21211.61|21220.97|21220.97|21211.29|21211.29|0
1724751000000|2024-08-27 09:30:00|21211.55|21211.55|21201.94|21201.94|21211.6|21211.6|21201.31|21201.31|0
1724751300000|2024-08-27 09:35:00|21201.89|21201.89|21183.95|21183.95|21201.91|21201.91|21183.95|21183.95|0
1724751600000|2024-08-27 09:40:00|21184.1|21184.1|21178.22|21178.22|21184.36|21184.36|21177.56|21177.56|0
1724751900000|2024-08-27 09:45:00|21178.15|21178.15|21173.59|21173.59|21178.15|21178.15|21173.59|21173.59|0
1724752200000|2024-08-27 09:50:00|21173.63|21173.63|21173.6|21173.6|21173.97|21173.97|21171.62|21171.62|0
1724752500000|2024-08-27 09:55:00|21173.48|21173.48|21171.17|21171.17|21174.4|21174.4|21170.94|21170.94|0
1724752800000|2024-08-27 10:00:00|21171.23|21171.23|21164.58|21164.58|21171.23|21171.23|21164.18|21164.18|0
1724753100000|2024-08-27 10:05:00|21164.5|21164.5|21156.77|21156.77|21164.5|21164.5|21156.14|21156.14|0
1724753400000|2024-08-27 10:10:00|21156.81|21156.81|21159.48|21159.48|21169.14|21169.14|21156.68|21156.68|0
1724753700000|2024-08-27 10:15:00|21159.32|21159.32|21164.3|21164.3|21164.3|21164.3|21158.01|21158.01|0
1724754000000|2024-08-27 10:20:00|21164.11|21164.11|21178.04|21178.04|21178.04|21178.04|21164.07|21164.07|0
1724754300000|2024-08-27 10:25:00|21178|21178|21186.7|21186.7|21187.36|21187.36|21177.87|21177.87|0
1724754600000|2024-08-27 10:30:00|21186.4|21186.4|21193.71|21193.71|21194.18|21194.18|21186.37|21186.37|0
1724754900000|2024-08-27 10:35:00|21193.78|21193.78|21211.47|21211.47|21211.62|21211.62|21192.76|21192.76|0
1724755200000|2024-08-27 10:40:00|21211.42|21211.42|21210.68|21210.68|21214.25|21214.25|21210.49|21210.49|0
1724755500000|2024-08-27 10:45:00|21210.75|21210.75|21216.37|21216.37|21217.33|21217.33|21210.75|21210.75|0
1724755800000|2024-08-27 10:50:00|21216.54|21216.54|21216.05|21216.05|21217.93|21217.93|21215.79|21215.79|0
1724756100000|2024-08-27 10:55:00|21215.39|21215.39|21219.09|21219.09|21220.94|21220.94|21215.21|21215.21|0
1724756400000|2024-08-27 11:00:00|21218.78|21218.78|21215.9|21215.9|21218.78|21218.78|21214.34|21214.34|0
1724756700000|2024-08-27 11:05:00|21216.1|21216.1|21217.05|21217.05|21219.02|21219.02|21216.1|21216.1|0
1724757000000|2024-08-27 11:10:00|21216.97|21216.97|21216.69|21216.69|21217.63|21217.63|21216.35|21216.35|0
1724757300000|2024-08-27 11:15:00|21216.64|21216.64|21215.83|21215.83|21217.55|21217.55|21215.76|21215.76|0
1724757600000|2024-08-27 11:20:00|21216.12|21216.12|21218.53|21218.53|21218.95|21218.95|21216.12|21216.12|0
1724757900000|2024-08-27 11:25:00|21218.62|21218.62|21222.57|21222.57|21222.8|21222.8|21217.76|21217.76|0
1724758200000|2024-08-27 11:30:00|21222.63|21222.63|21238.98|21238.98|21239.56|21239.56|21222.41|21222.41|0
1724758500000|2024-08-27 11:35:00|21239.17|21239.17|21238.18|21238.18|21240.2|21240.2|21238.18|21238.18|0
1724758800000|2024-08-27 11:40:00|21238.02|21238.02|21245.31|21245.31|21245.31|21245.31|21237.91|21237.91|0
1724759100000|2024-08-27 11:45:00|21245.24|21245.24|21236.83|21236.83|21245.46|21245.46|21236.83|21236.83|0
1724759400000|2024-08-27 11:50:00|21236.62|21236.62|21235.94|21235.94|21238.01|21238.01|21235.94|21235.94|0
1724759700000|2024-08-27 11:55:00|21235.49|21235.49|21237.01|21237.01|21237.01|21237.01|21233.34|21233.34|0
1724760000000|2024-08-27 12:00:00|21237.34|21237.34|21237.34|21237.34|21237.48|21237.48|21235.77|21235.77|0
1724760300000|2024-08-27 12:05:00|21237.49|21237.49|21240.11|21240.11|21240.82|21240.82|21237.26|21237.26|0
1724760600000|2024-08-27 12:10:00|21240.03|21240.03|21241.48|21241.48|21241.7|21241.7|21238.38|21238.38|0
1724760900000|2024-08-27 12:15:00|21241.41|21241.41|21243.01|21243.01|21243.33|21243.33|21240.3|21240.3|0
1724761200000|2024-08-27 12:20:00|21243.1|21243.1|21236.93|21236.93|21243.2|21243.2|21236.93|21236.93|0
1724761500000|2024-08-27 12:25:00|21236.86|21236.86|21233.97|21233.97|21236.97|21236.97|21233.97|21233.97|0
1724761800000|2024-08-27 12:30:00|21233.93|21233.93|21226.84|21226.84|21233.97|21233.97|21226.75|21226.75|0
1724762100000|2024-08-27 12:35:00|21226.7|21226.7|21219.15|21219.15|21226.8|21226.8|21218.82|21218.82|0
1724762400000|2024-08-27 12:40:00|21219.2|21219.2|21216.61|21216.61|21219.67|21219.67|21216.61|21216.61|0
1724762700000|2024-08-27 12:45:00|21216.49|21216.49|21193.23|21193.23|21216.49|21216.49|21193.23|21193.23|0
1724763000000|2024-08-27 12:50:00|21192.82|21192.82|21166.5|21166.5|21192.82|21192.82|21165.32|21165.32|0
1724763300000|2024-08-27 12:55:00|21166.66|21166.66|21168.88|21168.88|21170.05|21170.05|21165.43|21165.43|0
1724763600000|2024-08-27 13:00:00|21169.05|21169.05|21168.19|21168.19|21169.87|21169.87|21166.94|21166.94|0
1724763900000|2024-08-27 13:05:00|21167.92|21167.92|21177.1|21177.1|21177.13|21177.13|21167.18|21167.18|0
1724764200000|2024-08-27 13:10:00|21177.34|21177.34|21183.58|21183.58|21184.07|21184.07|21177.34|21177.34|0
1724764500000|2024-08-27 13:15:00|21183.49|21183.49|21184.36|21184.36|21184.53|21184.53|21182.58|21182.58|0
1724764800000|2024-08-27 13:20:00|21184.66|21184.66|21187.93|21187.93|21188.19|21188.19|21184.06|21184.06|0
1724765100000|2024-08-27 13:25:00|21187.98|21187.98|21186.13|21186.13|21187.98|21187.98|21184.61|21184.61|0
1724765400000|2024-08-27 13:30:00|21186.25|21186.25|21179.91|21179.91|21187.36|21187.36|21179.91|21179.91|0
1724765700000|2024-08-27 13:35:00|21180.05|21180.05|21170.44|21170.44|21181.71|21181.71|21170.19|21170.19|0
1724766000000|2024-08-27 13:40:00|21170.48|21170.48|21167.44|21167.44|21171.96|21171.96|21166.4|21166.4|0
1724766300000|2024-08-27 13:45:00|21167.36|21167.36|21166.26|21166.26|21167.97|21167.97|21165.06|21165.06|0
1724766600000|2024-08-27 13:50:00|21166.12|21166.12|21151.03|21151.03|21166.12|21166.12|21150.58|21150.58|0
1724766900000|2024-08-27 13:55:00|21150.85|21150.85|21149.99|21149.99|21151.62|21151.62|21138.75|21138.75|0
1724767200000|2024-08-27 14:00:00|21151.24|21151.24|21169.43|21169.43|21169.48|21169.48|21151.24|21151.24|0
1724767500000|2024-08-27 14:05:00|21169.59|21169.59|21177.68|21177.68|21178.61|21178.61|21168.8|21168.8|0
1724767800000|2024-08-27 14:10:00|21177.74|21177.74|21175.87|21175.87|21179.33|21179.33|21175.66|21175.66|0
1724768100000|2024-08-27 14:15:00|21175.81|21175.81|21177.93|21177.93|21178.17|21178.17|21171.81|21171.81|0
1724768400000|2024-08-27 14:20:00|21177.83|21177.83|21181.46|21181.46|21182.33|21182.33|21176.48|21176.48|0
1724768700000|2024-08-27 14:25:00|21181.2|21181.2|21189.06|21189.06|21189.18|21189.18|21180.72|21180.72|0
1724769000000|2024-08-27 14:30:00|21189|21189|21186.08|21186.08|21191.72|21191.72|21185.75|21185.75|0
1724769300000|2024-08-27 14:35:00|21186.13|21186.13|21187.68|21187.68|21187.8|21187.8|21185.42|21185.42|0
1724769600000|2024-08-27 14:40:00|21187.69|21187.69|21187.15|21187.15|21187.74|21187.74|21185.08|21185.08|0
1724769900000|2024-08-27 14:45:00|21187.25|21187.25|21195.04|21195.04|21195.13|21195.13|21186.48|21186.48|0
1724770200000|2024-08-27 14:50:00|21194.92|21194.92|21197.82|21197.82|21197.96|21197.96|21194.66|21194.66|0
1724770500000|2024-08-27 14:55:00|21197.76|21197.76|21197.65|21197.65|21200.34|21200.34|21196.71|21196.71|0
1724770800000|2024-08-27 15:00:00|21196.69|21196.69|21199.67|21199.67|21200.07|21200.07|21195.4|21195.4|0
1724771100000|2024-08-27 15:05:00|21199.58|21199.58|21203.27|21203.27|21204.71|21204.71|21199.49|21199.49|0
1724771400000|2024-08-27 15:10:00|21203.36|21203.36|21204.09|21204.09|21208.36|21208.36|21202.57|21202.57|0
1724771700000|2024-08-27 15:15:00|21203.92|21203.92|21188.6|21188.6|21204.63|21204.63|21188.6|21188.6|0
1724772000000|2024-08-27 15:20:00|21188.72|21188.72|21183.61|21183.61|21189.59|21189.59|21183.51|21183.51|0
1724772300000|2024-08-27 15:25:00|21183.65|21183.65|21191.82|21191.82|21191.82|21191.82|21181.41|21181.41|0
1724829300000|2024-08-28 07:15:00|21155.5|21155.5|21148.41|21148.41|21159.7|21159.7|21148.41|21148.41|0
1724829600000|2024-08-28 07:20:00|21148.28|21148.28|21156.76|21156.76|21156.97|21156.97|21147.26|21147.26|0
1724829900000|2024-08-28 07:25:00|21156.86|21156.86|21153.3|21153.3|21157.91|21157.91|21152.44|21152.44|0
1724830200000|2024-08-28 07:30:00|21153.4|21153.4|21147.83|21147.83|21154.3|21154.3|21147.57|21147.57|0
1724830500000|2024-08-28 07:35:00|21147.98|21147.98|21147.69|21147.69|21148.43|21148.43|21145.48|21145.48|0
1724830800000|2024-08-28 07:40:00|21147.86|21147.86|21148.63|21148.63|21149.24|21149.24|21147.47|21147.47|0
1724831100000|2024-08-28 07:45:00|21148.55|21148.55|21151.78|21151.78|21152.19|21152.19|21147.99|21147.99|0
1724831400000|2024-08-28 07:50:00|21151.61|21151.61|21153.3|21153.3|21153.76|21153.76|21150.75|21150.75|0
1724831700000|2024-08-28 07:55:00|21153.27|21153.27|21150.7|21150.7|21153.53|21153.53|21150.57|21150.57|0
1724832000000|2024-08-28 08:00:00|21150.62|21150.62|21155.36|21155.36|21155.36|21155.36|21149.49|21149.49|0
1724832300000|2024-08-28 08:05:00|21155.43|21155.43|21153.14|21153.14|21157.7|21157.7|21153.14|21153.14|0
1724832600000|2024-08-28 08:10:00|21153.05|21153.05|21152.91|21152.91|21153.55|21153.55|21152.11|21152.11|0
1724832900000|2024-08-28 08:15:00|21152.99|21152.99|21150.14|21150.14|21153.63|21153.63|21149.75|21149.75|0
1724833200000|2024-08-28 08:20:00|21150.23|21150.23|21149.3|21149.3|21151.18|21151.18|21149.3|21149.3|0
1724833500000|2024-08-28 08:25:00|21149.46|21149.46|21147.31|21147.31|21149.65|21149.65|21147.08|21147.08|0
1724833800000|2024-08-28 08:30:00|21147.19|21147.19|21151.3|21151.3|21151.51|21151.51|21146.73|21146.73|0
1724834100000|2024-08-28 08:35:00|21151.25|21151.25|21147.99|21147.99|21151.71|21151.71|21147.68|21147.68|0
1724834400000|2024-08-28 08:40:00|21148.04|21148.04|21149.4|21149.4|21149.83|21149.83|21147.5|21147.5|0
1724834700000|2024-08-28 08:45:00|21149.35|21149.35|21147.23|21147.23|21151.66|21151.66|21147.23|21147.23|0
1724835000000|2024-08-28 08:50:00|21147.29|21147.29|21146.46|21146.46|21149.06|21149.06|21146.46|21146.46|0
1724835300000|2024-08-28 08:55:00|21146.58|21146.58|21142.06|21142.06|21147.56|21147.56|21142.06|21142.06|0
1724835600000|2024-08-28 09:00:00|21142.28|21142.28|21142.65|21142.65|21142.91|21142.91|21141.32|21141.32|0
1724835900000|2024-08-28 09:05:00|21142.6|21142.6|21143.67|21143.67|21145.25|21145.25|21142.49|21142.49|0
1724836200000|2024-08-28 09:10:00|21143.51|21143.51|21137.91|21137.91|21143.51|21143.51|21136.97|21136.97|0
1724836500000|2024-08-28 09:15:00|21137.82|21137.82|21135.69|21135.69|21138.22|21138.22|21135.24|21135.24|0
1724836800000|2024-08-28 09:20:00|21135.61|21135.61|21141.12|21141.12|21141.51|21141.51|21135.37|21135.37|0
1724837100000|2024-08-28 09:25:00|21141.35|21141.35|21141.51|21141.51|21143.22|21143.22|21141.25|21141.25|0
1724837400000|2024-08-28 09:30:00|21141.72|21141.72|21125.27|21125.27|21142.53|21142.53|21124.96|21124.96|0
1724837700000|2024-08-28 09:35:00|21125.62|21125.62|21122.57|21122.57|21125.62|21125.62|21116.72|21116.72|0
1724838000000|2024-08-28 09:40:00|21122.52|21122.52|21122.98|21122.98|21123.22|21123.22|21121.23|21121.23|0
1724838300000|2024-08-28 09:45:00|21122.86|21122.86|21125.06|21125.06|21125.06|21125.06|21122.83|21122.83|0
1724838600000|2024-08-28 09:50:00|21125.03|21125.03|21124.93|21124.93|21126.25|21126.25|21124.5|21124.5|0
1724838900000|2024-08-28 09:55:00|21124.74|21124.74|21125.46|21125.46|21127.01|21127.01|21124.4|21124.4|0
1724839200000|2024-08-28 10:00:00|21125.37|21125.37|21121.47|21121.47|21125.47|21125.47|21121.44|21121.44|0
1724839500000|2024-08-28 10:05:00|21121.83|21121.83|21121.42|21121.42|21121.83|21121.83|21119.35|21119.35|0
1724839800000|2024-08-28 10:10:00|21121.37|21121.37|21124.69|21124.69|21124.69|21124.69|21120.78|21120.78|0
1724840100000|2024-08-28 10:15:00|21124.5|21124.5|21121.13|21121.13|21125.74|21125.74|21121.13|21121.13|0
1724840400000|2024-08-28 10:20:00|21120.97|21120.97|21119.7|21119.7|21121.22|21121.22|21119.7|21119.7|0
1724840700000|2024-08-28 10:25:00|21119.77|21119.77|21120.44|21120.44|21122.21|21122.21|21119.77|21119.77|0
1724841000000|2024-08-28 10:30:00|21120.26|21120.26|21114.13|21114.13|21120.26|21120.26|21114.07|21114.07|0
1724841300000|2024-08-28 10:35:00|21114.21|21114.21|21110.19|21110.19|21114.3|21114.3|21109.65|21109.65|0
1724841600000|2024-08-28 10:40:00|21110.23|21110.23|21108|21108|21110.54|21110.54|21107.9|21107.9|0
1724841900000|2024-08-28 10:45:00|21107.85|21107.85|21107.78|21107.78|21109.11|21109.11|21106.35|21106.35|0
1724842200000|2024-08-28 10:50:00|21107.59|21107.59|21096.56|21096.56|21108.09|21108.09|21096.03|21096.03|0
1724842500000|2024-08-28 10:55:00|21096.64|21096.64|21095.64|21095.64|21096.99|21096.99|21094.09|21094.09|0
1724842800000|2024-08-28 11:00:00|21095.87|21095.87|21094.39|21094.39|21095.93|21095.93|21093.94|21093.94|0
1724843100000|2024-08-28 11:05:00|21094.34|21094.34|21093.26|21093.26|21094.41|21094.41|21091.77|21091.77|0
1724843400000|2024-08-28 11:10:00|21093.38|21093.38|21094.98|21094.98|21095.24|21095.24|21092.56|21092.56|0
1724843700000|2024-08-28 11:15:00|21095.1|21095.1|21102.94|21102.94|21103.02|21103.02|21093.94|21093.94|0
1724844000000|2024-08-28 11:20:00|21103.01|21103.01|21108.57|21108.57|21108.84|21108.84|21102.99|21102.99|0
1724844300000|2024-08-28 11:25:00|21108.61|21108.61|21111.26|21111.26|21111.34|21111.34|21108.23|21108.23|0
1724844600000|2024-08-28 11:30:00|21111.33|21111.33|21115.12|21115.12|21118.05|21118.05|21111.33|21111.33|0
1724844900000|2024-08-28 11:35:00|21114.97|21114.97|21113.38|21113.38|21115.19|21115.19|21113.38|21113.38|0
1724845200000|2024-08-28 11:40:00|21113.51|21113.51|21113.69|21113.69|21114.4|21114.4|21112.6|21112.6|0
1724845500000|2024-08-28 11:45:00|21113.78|21113.78|21110.15|21110.15|21114.33|21114.33|21110.06|21110.06|0
1724845800000|2024-08-28 11:50:00|21110.13|21110.13|21105.75|21105.75|21110.13|21110.13|21104.61|21104.61|0
1724846100000|2024-08-28 11:55:00|21105.64|21105.64|21102.65|21102.65|21105.99|21105.99|21102.65|21102.65|0
1724846400000|2024-08-28 12:00:00|21102.78|21102.78|21101.55|21101.55|21103.17|21103.17|21101.01|21101.01|0
1724846700000|2024-08-28 12:05:00|21101.52|21101.52|21088.61|21088.61|21101.52|21101.52|21088.27|21088.27|0
1724847000000|2024-08-28 12:10:00|21088.42|21088.42|21077.13|21077.13|21088.42|21088.42|21076.92|21076.92|0
1724847300000|2024-08-28 12:15:00|21077.27|21077.27|21078.07|21078.07|21080.06|21080.06|21076.96|21076.96|0
1724847600000|2024-08-28 12:20:00|21078.11|21078.11|21075.89|21075.89|21078.15|21078.15|21075.43|21075.43|0
1724847900000|2024-08-28 12:25:00|21075.7|21075.7|21070.63|21070.63|21075.7|21075.7|21070.53|21070.53|0
1724848200000|2024-08-28 12:30:00|21070.74|21070.74|21071.13|21071.13|21072.07|21072.07|21070.42|21070.42|0
1724848500000|2024-08-28 12:35:00|21070.88|21070.88|21069.4|21069.4|21072.73|21072.73|21069.22|21069.22|0
1724848800000|2024-08-28 12:40:00|21069.36|21069.36|21071.86|21071.86|21072.39|21072.39|21069.03|21069.03|0
1724849100000|2024-08-28 12:45:00|21071.89|21071.89|21070.78|21070.78|21072.3|21072.3|21070.34|21070.34|0
1724849400000|2024-08-28 12:50:00|21070.25|21070.25|21077.06|21077.06|21077.11|21077.11|21069.99|21069.99|0
1724849700000|2024-08-28 12:55:00|21077.21|21077.21|21081.19|21081.19|21081.26|21081.26|21077.02|21077.02|0
1724850000000|2024-08-28 13:00:00|21081.43|21081.43|21084.66|21084.66|21084.83|21084.83|21080.95|21080.95|0
1724850300000|2024-08-28 13:05:00|21084.55|21084.55|21084.6|21084.6|21085.6|21085.6|21083.88|21083.88|0
1724850600000|2024-08-28 13:10:00|21084.63|21084.63|21083.09|21083.09|21085.44|21085.44|21082.66|21082.66|0
1724850900000|2024-08-28 13:15:00|21083.22|21083.22|21083.98|21083.98|21084.46|21084.46|21082.39|21082.39|0
1724851200000|2024-08-28 13:20:00|21084.11|21084.11|21088.09|21088.09|21088.9|21088.9|21083.94|21083.94|0
1724851500000|2024-08-28 13:25:00|21088.08|21088.08|21093.89|21093.89|21094.01|21094.01|21087.35|21087.35|0
1724851800000|2024-08-28 13:30:00|21094.01|21094.01|21102.26|21102.26|21102.94|21102.94|21093.8|21093.8|0
1724852100000|2024-08-28 13:35:00|21102.32|21102.32|21095.73|21095.73|21102.55|21102.55|21092.85|21092.85|0
1724852400000|2024-08-28 13:40:00|21095.76|21095.76|21102.84|21102.84|21102.84|21102.84|21095.44|21095.44|0
1724852700000|2024-08-28 13:45:00|21102.87|21102.87|21111.12|21111.12|21111.26|21111.26|21102.87|21102.87|0
1724853000000|2024-08-28 13:50:00|21111.09|21111.09|21113.66|21113.66|21114.78|21114.78|21109.89|21109.89|0
1724853300000|2024-08-28 13:55:00|21113.57|21113.57|21112.55|21112.55|21117.85|21117.85|21112.52|21112.52|0
1724853600000|2024-08-28 14:00:00|21112.53|21112.53|21100.25|21100.25|21112.58|21112.58|21099.95|21099.95|0
1724853900000|2024-08-28 14:05:00|21100.24|21100.24|21099.76|21099.76|21100.62|21100.62|21098.51|21098.51|0
1724854200000|2024-08-28 14:10:00|21099.73|21099.73|21099.21|21099.21|21100.64|21100.64|21098.28|21098.28|0
1724854500000|2024-08-28 14:15:00|21099.25|21099.25|21098.47|21098.47|21101.3|21101.3|21098.47|21098.47|0
1724854800000|2024-08-28 14:20:00|21098.57|21098.57|21098.21|21098.21|21099.15|21099.15|21097|21097|0
1724855100000|2024-08-28 14:25:00|21098.46|21098.46|21102.57|21102.57|21102.72|21102.72|21098.08|21098.08|0
1724855400000|2024-08-28 14:30:00|21102.59|21102.59|21105.45|21105.45|21106.06|21106.06|21100.33|21100.33|0
1724855700000|2024-08-28 14:35:00|21105.54|21105.54|21115.15|21115.15|21115.92|21115.92|21105.54|21105.54|0
1724856000000|2024-08-28 14:40:00|21115.41|21115.41|21113.57|21113.57|21117.04|21117.04|21112.81|21112.81|0
1724856300000|2024-08-28 14:45:00|21113.43|21113.43|21097.61|21097.61|21113.43|21113.43|21097.61|21097.61|0
1724856600000|2024-08-28 14:50:00|21097.65|21097.65|21096.28|21096.28|21098.81|21098.81|21095.98|21095.98|0
1724856900000|2024-08-28 14:55:00|21096.43|21096.43|21095.89|21095.89|21096.86|21096.86|21094.05|21094.05|0
1724857200000|2024-08-28 15:00:00|21096.02|21096.02|21098.37|21098.37|21098.68|21098.68|21095.78|21095.78|0
1724857500000|2024-08-28 15:05:00|21098.49|21098.49|21108.96|21108.96|21109.81|21109.81|21098.49|21098.49|0
1724857800000|2024-08-28 15:10:00|21108.99|21108.99|21099.42|21099.42|21109.3|21109.3|21096.33|21096.33|0
1724858100000|2024-08-28 15:15:00|21099.54|21099.54|21094.44|21094.44|21100.99|21100.99|21094.19|21094.19|0
1724858400000|2024-08-28 15:20:00|21094.35|21094.35|21081.75|21081.75|21094.35|21094.35|21081.67|21081.67|0
1724858700000|2024-08-28 15:25:00|21081.68|21081.68|21084.18|21084.18|21085.66|21085.66|21078.82|21078.82|0
1724915700000|2024-08-29 07:15:00|21059.62|21059.62|21054.54|21054.54|21059.62|21059.62|21054.44|21054.44|0
1724916000000|2024-08-29 07:20:00|21054.69|21054.69|21055.64|21055.64|21058.7|21058.7|21054.39|21054.39|0
1724916300000|2024-08-29 07:25:00|21055.55|21055.55|21054.03|21054.03|21057.66|21057.66|21053.79|21053.79|0
1724916600000|2024-08-29 07:30:00|21053.89|21053.89|21058.64|21058.64|21059.38|21059.38|21053.89|21053.89|0
1724916900000|2024-08-29 07:35:00|21058.97|21058.97|21062.28|21062.28|21062.83|21062.83|21058.88|21058.88|0
1724917200000|2024-08-29 07:40:00|21062.63|21062.63|21063.14|21063.14|21063.51|21063.51|21061.27|21061.27|0
1724917500000|2024-08-29 07:45:00|21062.95|21062.95|21061.82|21061.82|21064.02|21064.02|21060.87|21060.87|0
1724917800000|2024-08-29 07:50:00|21061.69|21061.69|21064.13|21064.13|21065.89|21065.89|21059.89|21059.89|0
1724918100000|2024-08-29 07:55:00|21063.94|21063.94|21062.26|21062.26|21064.3|21064.3|21061.16|21061.16|0
1724918400000|2024-08-29 08:00:00|21062.04|21062.04|21065.07|21065.07|21065.16|21065.16|21060.64|21060.64|0
1724918700000|2024-08-29 08:05:00|21065.15|21065.15|21069.25|21069.25|21069.93|21069.93|21065.08|21065.08|0
1724919000000|2024-08-29 08:10:00|21069.2|21069.2|21071.86|21071.86|21072.47|21072.47|21067.79|21067.79|0
1724919300000|2024-08-29 08:15:00|21071.9|21071.9|21073.15|21073.15|21074.82|21074.82|21071.88|21071.88|0
1724919600000|2024-08-29 08:20:00|21073.29|21073.29|21071.68|21071.68|21073.73|21073.73|21069.77|21069.77|0
1724919900000|2024-08-29 08:25:00|21071.63|21071.63|21072.6|21072.6|21072.6|21072.6|21071.04|21071.04|0
1724920200000|2024-08-29 08:30:00|21072.54|21072.54|21077.8|21077.8|21078.5|21078.5|21072.04|21072.04|0
1724920500000|2024-08-29 08:35:00|21077.68|21077.68|21081.26|21081.26|21081.83|21081.83|21077.17|21077.17|0
1724920800000|2024-08-29 08:40:00|21081.32|21081.32|21088.4|21088.4|21088.4|21088.4|21081.32|21081.32|0
1724921100000|2024-08-29 08:45:00|21088.44|21088.44|21091.05|21091.05|21091.46|21091.46|21087.12|21087.12|0
1724921400000|2024-08-29 08:50:00|21090.94|21090.94|21093.98|21093.98|21094.46|21094.46|21090.81|21090.81|0
1724921700000|2024-08-29 08:55:00|21093.95|21093.95|21095.07|21095.07|21095.39|21095.39|21092.25|21092.25|0
1724922000000|2024-08-29 09:00:00|21095.15|21095.15|21098.78|21098.78|21098.78|21098.78|21095.15|21095.15|0
1724922300000|2024-08-29 09:05:00|21098.91|21098.91|21106.19|21106.19|21106.9|21106.9|21098.91|21098.91|0
1724922600000|2024-08-29 09:10:00|21106.02|21106.02|21104.68|21104.68|21106.84|21106.84|21104.38|21104.38|0
1724922900000|2024-08-29 09:15:00|21104.59|21104.59|21107.42|21107.42|21108.74|21108.74|21104.38|21104.38|0
1724923200000|2024-08-29 09:20:00|21107.22|21107.22|21108.46|21108.46|21109.14|21109.14|21106.28|21106.28|0
1724923500000|2024-08-29 09:25:00|21108.37|21108.37|21105.25|21105.25|21108.93|21108.93|21103.55|21103.55|0
1724923800000|2024-08-29 09:30:00|21105.18|21105.18|21104.61|21104.61|21106.02|21106.02|21104.51|21104.51|0
1724924100000|2024-08-29 09:35:00|21104.68|21104.68|21106.16|21106.16|21106.6|21106.6|21104.68|21104.68|0
1724924400000|2024-08-29 09:40:00|21106.53|21106.53|21119.78|21119.78|21119.78|21119.78|21106.53|21106.53|0
1724924700000|2024-08-29 09:45:00|21119.61|21119.61|21133.17|21133.17|21133.51|21133.51|21119.45|21119.45|0
1724925000000|2024-08-29 09:50:00|21133.29|21133.29|21129.76|21129.76|21134.99|21134.99|21129.54|21129.54|0
1724925300000|2024-08-29 09:55:00|21129.63|21129.63|21129.03|21129.03|21129.85|21129.85|21126.9|21126.9|0
1724925600000|2024-08-29 10:00:00|21128.9|21128.9|21130.33|21130.33|21131.05|21131.05|21128.75|21128.75|0
1724925900000|2024-08-29 10:05:00|21130.24|21130.24|21127.11|21127.11|21130.36|21130.36|21126.99|21126.99|0
1724926200000|2024-08-29 10:10:00|21127.3|21127.3|21124.76|21124.76|21127.47|21127.47|21124.76|21124.76|0
1724926500000|2024-08-29 10:15:00|21124.68|21124.68|21118.38|21118.38|21124.94|21124.94|21118.38|21118.38|0
1724926800000|2024-08-29 10:20:00|21117.46|21117.46|21112.58|21112.58|21117.88|21117.88|21112.01|21112.01|0
1724927100000|2024-08-29 10:25:00|21112.7|21112.7|21110.58|21110.58|21112.83|21112.83|21110.07|21110.07|0
1724927400000|2024-08-29 10:30:00|21110.52|21110.52|21106.55|21106.55|21110.84|21110.84|21106.11|21106.11|0
1724927700000|2024-08-29 10:35:00|21106.49|21106.49|21100.07|21100.07|21106.49|21106.49|21099.57|21099.57|0
1724928000000|2024-08-29 10:40:00|21100.12|21100.12|21101.15|21101.15|21101.83|21101.83|21099.56|21099.56|0
1724928300000|2024-08-29 10:45:00|21101.39|21101.39|21099.93|21099.93|21102.3|21102.3|21099.93|21099.93|0
1724928600000|2024-08-29 10:50:00|21100.22|21100.22|21100.98|21100.98|21101.01|21101.01|21099.43|21099.43|0
1724928900000|2024-08-29 10:55:00|21100.79|21100.79|21100.38|21100.38|21100.94|21100.94|21099.76|21099.76|0
1724929200000|2024-08-29 11:00:00|21100.31|21100.31|21098.99|21098.99|21100.63|21100.63|21098.83|21098.83|0
1724929500000|2024-08-29 11:05:00|21099.05|21099.05|21096.41|21096.41|21099.05|21099.05|21094.88|21094.88|0
1724929800000|2024-08-29 11:10:00|21096.32|21096.32|21092.75|21092.75|21098.07|21098.07|21091.7|21091.7|0
1724930100000|2024-08-29 11:15:00|21092.61|21092.61|21089.89|21089.89|21092.7|21092.7|21089.72|21089.72|0
1724930400000|2024-08-29 11:20:00|21089.96|21089.96|21089.7|21089.7|21090.62|21090.62|21089.57|21089.57|0
1724930700000|2024-08-29 11:25:00|21089.63|21089.63|21091.24|21091.24|21091.52|21091.52|21089.02|21089.02|0
1724931000000|2024-08-29 11:30:00|21091.07|21091.07|21093.51|21093.51|21093.86|21093.86|21090.54|21090.54|0
1724931300000|2024-08-29 11:35:00|21093.42|21093.42|21093.15|21093.15|21094.72|21094.72|21092.75|21092.75|0
1724931600000|2024-08-29 11:40:00|21092.96|21092.96|21091.8|21091.8|21092.96|21092.96|21090.48|21090.48|0
1724931900000|2024-08-29 11:45:00|21091.84|21091.84|21093.62|21093.62|21093.71|21093.71|21090.41|21090.41|0
1724932200000|2024-08-29 11:50:00|21093.72|21093.72|21096.23|21096.23|21096.78|21096.78|21093.72|21093.72|0
1724932500000|2024-08-29 11:55:00|21096.32|21096.32|21104.56|21104.56|21104.86|21104.86|21096.32|21096.32|0
1724932800000|2024-08-29 12:00:00|21104.44|21104.44|21107.87|21107.87|21107.93|21107.93|21104.15|21104.15|0
1724933100000|2024-08-29 12:05:00|21107.75|21107.75|21109.63|21109.63|21110.1|21110.1|21106.9|21106.9|0
1724933400000|2024-08-29 12:10:00|21109.67|21109.67|21107.87|21107.87|21110.22|21110.22|21107.87|21107.87|0
1724933700000|2024-08-29 12:15:00|21107.95|21107.95|21105.57|21105.57|21108.1|21108.1|21105.34|21105.34|0
1724934000000|2024-08-29 12:20:00|21105.69|21105.69|21101.8|21101.8|21105.69|21105.69|21101.11|21101.11|0
1724934300000|2024-08-29 12:25:00|21101.67|21101.67|21119.43|21119.43|21119.43|21119.43|21100.07|21100.07|0
1724934600000|2024-08-29 12:30:00|21119.36|21119.36|21128.48|21128.48|21131.87|21131.87|21119.36|21119.36|0
1724934900000|2024-08-29 12:35:00|21128.57|21128.57|21120.84|21120.84|21128.8|21128.8|21120.76|21120.76|0
1724935200000|2024-08-29 12:40:00|21120.78|21120.78|21098.21|21098.21|21120.78|21120.78|21097.66|21097.66|0
1724935500000|2024-08-29 12:45:00|21098.13|21098.13|21096.56|21096.56|21098.74|21098.74|21095.43|21095.43|0
1724935800000|2024-08-29 12:50:00|21096.45|21096.45|21096.2|21096.2|21097.48|21097.48|21095.96|21095.96|0
1724936100000|2024-08-29 12:55:00|21096.16|21096.16|21089.81|21089.81|21096.2|21096.2|21089.4|21089.4|0
1724936400000|2024-08-29 13:00:00|21089.73|21089.73|21087.55|21087.55|21089.83|21089.83|21087.55|21087.55|0
1724936700000|2024-08-29 13:05:00|21087.59|21087.59|21075.41|21075.41|21087.59|21087.59|21074.58|21074.58|0
1724937000000|2024-08-29 13:10:00|21075.42|21075.42|21074.79|21074.79|21075.87|21075.87|21074.04|21074.04|0
1724937300000|2024-08-29 13:15:00|21074.82|21074.82|21077.35|21077.35|21077.35|21077.35|21074.42|21074.42|0
1724937600000|2024-08-29 13:20:00|21077.4|21077.4|21075.61|21075.61|21078.66|21078.66|21075|21075|0
1724937900000|2024-08-29 13:25:00|21075.54|21075.54|21075.39|21075.39|21076.1|21076.1|21074.08|21074.08|0
1724938200000|2024-08-29 13:30:00|21075.3|21075.3|21071.47|21071.47|21078.71|21078.71|21070.73|21070.73|0
1724938500000|2024-08-29 13:35:00|21071.56|21071.56|21063.86|21063.86|21071.74|21071.74|21063.38|21063.38|0
1724938800000|2024-08-29 13:40:00|21063.75|21063.75|21056.76|21056.76|21063.79|21063.79|21056.76|21056.76|0
1724939100000|2024-08-29 13:45:00|21056.68|21056.68|21048.7|21048.7|21056.68|21056.68|21046.3|21046.3|0
1724939400000|2024-08-29 13:50:00|21048.75|21048.75|21031.74|21031.74|21048.77|21048.77|21031.28|21031.28|0
1724939700000|2024-08-29 13:55:00|21031.79|21031.79|21035.88|21035.88|21038.29|21038.29|21031.37|21031.37|0
1724940000000|2024-08-29 14:00:00|21036|21036|21052.2|21052.2|21055.43|21055.43|21036|21036|0
1724940300000|2024-08-29 14:05:00|21052.21|21052.21|21051.25|21051.25|21052.21|21052.21|21048.52|21048.52|0
1724940600000|2024-08-29 14:10:00|21051.15|21051.15|21062.3|21062.3|21062.73|21062.73|21051.01|21051.01|0
1724940900000|2024-08-29 14:15:00|21062.21|21062.21|21059.99|21059.99|21063.91|21063.91|21057.43|21057.43|0
1724941200000|2024-08-29 14:20:00|21060.15|21060.15|21061.91|21061.91|21062.55|21062.55|21060.15|21060.15|0
1724941500000|2024-08-29 14:25:00|21061.99|21061.99|21064.1|21064.1|21064.67|21064.67|21061.9|21061.9|0
1724941800000|2024-08-29 14:30:00|21064.06|21064.06|21061.62|21061.62|21064.21|21064.21|21060.69|21060.69|0
1724942100000|2024-08-29 14:35:00|21061.64|21061.64|21071.02|21071.02|21071.02|21071.02|21060.67|21060.67|0
1724942400000|2024-08-29 14:40:00|21071.04|21071.04|21071.91|21071.91|21073.38|21073.38|21070.56|21070.56|0
1724942700000|2024-08-29 14:45:00|21071.87|21071.87|21072.43|21072.43|21074.13|21074.13|21070.91|21070.91|0
1724943000000|2024-08-29 14:50:00|21072.38|21072.38|21072.76|21072.76|21073.52|21073.52|21071.76|21071.76|0
1724943300000|2024-08-29 14:55:00|21072.65|21072.65|21061.94|21061.94|21072.91|21072.91|21061.79|21061.79|0
1724943600000|2024-08-29 15:00:00|21062.06|21062.06|21062.94|21062.94|21064.61|21064.61|21061.77|21061.77|0
1724943900000|2024-08-29 15:05:00|21063.01|21063.01|21061|21061|21063.31|21063.31|21060.03|21060.03|0
1724944200000|2024-08-29 15:10:00|21061.09|21061.09|21058.41|21058.41|21061.76|21061.76|21058.32|21058.32|0
1724944500000|2024-08-29 15:15:00|21058.45|21058.45|21052.91|21052.91|21058.75|21058.75|21052.73|21052.73|0
1724944800000|2024-08-29 15:20:00|21052.77|21052.77|21045.62|21045.62|21052.77|21052.77|21043.64|21043.64|0
1724945100000|2024-08-29 15:25:00|21045.61|21045.61|21056.1|21056.1|21056.1|21056.1|21045.49|21045.49|0
1725002100000|2024-08-30 07:15:00|21086.85|21086.85|21100.97|21100.97|21101.34|21101.34|21086.74|21086.74|0
1725002400000|2024-08-30 07:20:00|21101.31|21101.31|21104.43|21104.43|21105.66|21105.66|21098.98|21098.98|0
1725002700000|2024-08-30 07:25:00|21104.7|21104.7|21101.68|21101.68|21107.18|21107.18|21101.31|21101.31|0
1725003000000|2024-08-30 07:30:00|21101.45|21101.45|21105.17|21105.17|21108.99|21108.99|21101.45|21101.45|0
1725003300000|2024-08-30 07:35:00|21105.21|21105.21|21103.7|21103.7|21107.55|21107.55|21103.7|21103.7|0
1725003600000|2024-08-30 07:40:00|21103.64|21103.64|21103.51|21103.51|21103.64|21103.64|21097.77|21097.77|0
1725003900000|2024-08-30 07:45:00|21103.27|21103.27|21104|21104|21105.75|21105.75|21102.94|21102.94|0
1725004200000|2024-08-30 07:50:00|21104.06|21104.06|21116.61|21116.61|21116.72|21116.72|21104.02|21104.02|0
1725004500000|2024-08-30 07:55:00|21116.75|21116.75|21115.93|21115.93|21118.49|21118.49|21115.32|21115.32|0
1725004800000|2024-08-30 08:00:00|21115.81|21115.81|21116.65|21116.65|21118.64|21118.64|21115.63|21115.63|0
1725005100000|2024-08-30 08:05:00|21116.78|21116.78|21112.85|21112.85|21117.37|21117.37|21112.6|21112.6|0
1725005400000|2024-08-30 08:10:00|21112.75|21112.75|21106.94|21106.94|21112.75|21112.75|21106.84|21106.84|0
1725005700000|2024-08-30 08:15:00|21107.06|21107.06|21084.48|21084.48|21107.23|21107.23|21084.48|21084.48|0
1725006000000|2024-08-30 08:20:00|21083.96|21083.96|21086.57|21086.57|21086.66|21086.66|21082.41|21082.41|0
1725006300000|2024-08-30 08:25:00|21086.75|21086.75|21097.05|21097.05|21097.42|21097.42|21086.75|21086.75|0
1725006600000|2024-08-30 08:30:00|21097.11|21097.11|21100.2|21100.2|21101.21|21101.21|21096.6|21096.6|0
1725006900000|2024-08-30 08:35:00|21100.25|21100.25|21103.44|21103.44|21103.44|21103.44|21100.1|21100.1|0
1725007200000|2024-08-30 08:40:00|21103.89|21103.89|21104.71|21104.71|21104.96|21104.96|21103.59|21103.59|0
1725007500000|2024-08-30 08:45:00|21104.6|21104.6|21103.47|21103.47|21105.19|21105.19|21103.47|21103.47|0
1725007800000|2024-08-30 08:50:00|21103.5|21103.5|21103.43|21103.43|21104.24|21104.24|21102.97|21102.97|0
1725008100000|2024-08-30 08:55:00|21103.56|21103.56|21107.37|21107.37|21107.37|21107.37|21103.33|21103.33|0
1725008400000|2024-08-30 09:00:00|21107.5|21107.5|21107.99|21107.99|21108.53|21108.53|21106.59|21106.59|0
1725008700000|2024-08-30 09:05:00|21108.04|21108.04|21104.16|21104.16|21108.68|21108.68|21104.16|21104.16|0
1724742900000|2024-08-27 07:15:00|21194.81|21194.81|21206.93|21206.93|21208.12|21208.12|21194.81|21194.81|0
1724743200000|2024-08-27 07:20:00|21206.69|21206.69|21213.26|21213.26|21213.68|21213.68|21205.53|21205.53|0
1724743500000|2024-08-27 07:25:00|21213.31|21213.31|21222.97|21222.97|21222.97|21222.97|21211.82|21211.82|0
1724743800000|2024-08-27 07:30:00|21222.51|21222.51|21218.89|21218.89|21223.74|21223.74|21218.63|21218.63|0
1724744100000|2024-08-27 07:35:00|21218.68|21218.68|21242.14|21242.14|21242.24|21242.24|21217.52|21217.52|0
1724744400000|2024-08-27 07:40:00|21242.08|21242.08|21255.54|21255.54|21255.73|21255.73|21241.6|21241.6|0
1724744700000|2024-08-27 07:45:00|21255.62|21255.62|21260.38|21260.38|21261.03|21261.03|21255.62|21255.62|0
1724745000000|2024-08-27 07:50:00|21260.55|21260.55|21281.29|21281.29|21281.29|21281.29|21260.24|21260.24|0
1724745300000|2024-08-27 07:55:00|21281.35|21281.35|21287.78|21287.78|21292.2|21292.2|21281.17|21281.17|0
1724745600000|2024-08-27 08:00:00|21287.87|21287.87|21282.6|21282.6|21290.64|21290.64|21282.6|21282.6|0
1724745900000|2024-08-27 08:05:00|21282.52|21282.52|21274.67|21274.67|21282.52|21282.52|21274.52|21274.52|0
1724746200000|2024-08-27 08:10:00|21274.42|21274.42|21275.84|21275.84|21276.44|21276.44|21274.13|21274.13|0
1724746500000|2024-08-27 08:15:00|21275.76|21275.76|21269.72|21269.72|21276.74|21276.74|21269.72|21269.72|0
1724746800000|2024-08-27 08:20:00|21269.89|21269.89|21270.74|21270.74|21271.62|21271.62|21269.49|21269.49|0
1724747100000|2024-08-27 08:25:00|21270.72|21270.72|21269.74|21269.74|21271.85|21271.85|21269.28|21269.28|0
1724747400000|2024-08-27 08:30:00|21269.67|21269.67|21267.19|21267.19|21270.58|21270.58|21265.97|21265.97|0
1724747700000|2024-08-27 08:35:00|21267.13|21267.13|21264.31|21264.31|21267.9|21267.9|21264.31|21264.31|0
1724748000000|2024-08-27 08:40:00|21264.05|21264.05|21258.81|21258.81|21264.2|21264.2|21256.53|21256.53|0
1724748300000|2024-08-27 08:45:00|21258.89|21258.89|21258.64|21258.64|21260.91|21260.91|21258.33|21258.33|0
1724748600000|2024-08-27 08:50:00|21258.51|21258.51|21254.63|21254.63|21258.72|21258.72|21254.43|21254.43|0
1724748900000|2024-08-27 08:55:00|21254.68|21254.68|21254.14|21254.14|21255.86|21255.86|21253.71|21253.71|0
1724749200000|2024-08-27 09:00:00|21254.47|21254.47|21246.22|21246.22|21255.57|21255.57|21246.13|21246.13|0
1724749500000|2024-08-27 09:05:00|21246.03|21246.03|21230.11|21230.11|21246.03|21246.03|21229.62|21229.62|0
1724749800000|2024-08-27 09:10:00|21230.03|21230.03|21231.27|21231.27|21231.53|21231.53|21229.44|21229.44|0
1724750100000|2024-08-27 09:15:00|21231.39|21231.39|21221.42|21221.42|21231.39|21231.39|21221.08|21221.08|0
1724750400000|2024-08-27 09:20:00|21221.33|21221.33|21220.76|21220.76|21221.56|21221.56|21219.78|21219.78|0
1724750700000|2024-08-27 09:25:00|21220.93|21220.93|21211.61|21211.61|21220.97|21220.97|21211.29|21211.29|0
1724751000000|2024-08-27 09:30:00|21211.55|21211.55|21201.94|21201.94|21211.6|21211.6|21201.31|21201.31|0
1724751300000|2024-08-27 09:35:00|21201.89|21201.89|21183.95|21183.95|21201.91|21201.91|21183.95|21183.95|0
1724751600000|2024-08-27 09:40:00|21184.1|21184.1|21178.22|21178.22|21184.36|21184.36|21177.56|21177.56|0
1724751900000|2024-08-27 09:45:00|21178.15|21178.15|21173.59|21173.59|21178.15|21178.15|21173.59|21173.59|0
1724752200000|2024-08-27 09:50:00|21173.63|21173.63|21173.6|21173.6|21173.97|21173.97|21171.62|21171.62|0
1724752500000|2024-08-27 09:55:00|21173.48|21173.48|21171.17|21171.17|21174.4|21174.4|21170.94|21170.94|0
1724752800000|2024-08-27 10:00:00|21171.23|21171.23|21164.58|21164.58|21171.23|21171.23|21164.18|21164.18|0
1724753100000|2024-08-27 10:05:00|21164.5|21164.5|21156.77|21156.77|21164.5|21164.5|21156.14|21156.14|0
1724753400000|2024-08-27 10:10:00|21156.81|21156.81|21159.48|21159.48|21169.14|21169.14|21156.68|21156.68|0
1724753700000|2024-08-27 10:15:00|21159.32|21159.32|21164.3|21164.3|21164.3|21164.3|21158.01|21158.01|0
1724754000000|2024-08-27 10:20:00|21164.11|21164.11|21178.04|21178.04|21178.04|21178.04|21164.07|21164.07|0
1724754300000|2024-08-27 10:25:00|21178|21178|21186.7|21186.7|21187.36|21187.36|21177.87|21177.87|0
1724754600000|2024-08-27 10:30:00|21186.4|21186.4|21193.71|21193.71|21194.18|21194.18|21186.37|21186.37|0
1724754900000|2024-08-27 10:35:00|21193.78|21193.78|21211.47|21211.47|21211.62|21211.62|21192.76|21192.76|0
1724755200000|2024-08-27 10:40:00|21211.42|21211.42|21210.68|21210.68|21214.25|21214.25|21210.49|21210.49|0
1724755500000|2024-08-27 10:45:00|21210.75|21210.75|21216.37|21216.37|21217.33|21217.33|21210.75|21210.75|0
1724755800000|2024-08-27 10:50:00|21216.54|21216.54|21216.05|21216.05|21217.93|21217.93|21215.79|21215.79|0
1724756100000|2024-08-27 10:55:00|21215.39|21215.39|21219.09|21219.09|21220.94|21220.94|21215.21|21215.21|0
1724756400000|2024-08-27 11:00:00|21218.78|21218.78|21215.9|21215.9|21218.78|21218.78|21214.34|21214.34|0
1724756700000|2024-08-27 11:05:00|21216.1|21216.1|21217.05|21217.05|21219.02|21219.02|21216.1|21216.1|0
1724757000000|2024-08-27 11:10:00|21216.97|21216.97|21216.69|21216.69|21217.63|21217.63|21216.35|21216.35|0
1724757300000|2024-08-27 11:15:00|21216.64|21216.64|21215.83|21215.83|21217.55|21217.55|21215.76|21215.76|0
1724757600000|2024-08-27 11:20:00|21216.12|21216.12|21218.53|21218.53|21218.95|21218.95|21216.12|21216.12|0
1724757900000|2024-08-27 11:25:00|21218.62|21218.62|21222.57|21222.57|21222.8|21222.8|21217.76|21217.76|0
1724758200000|2024-08-27 11:30:00|21222.63|21222.63|21238.98|21238.98|21239.56|21239.56|21222.41|21222.41|0
1724758500000|2024-08-27 11:35:00|21239.17|21239.17|21238.18|21238.18|21240.2|21240.2|21238.18|21238.18|0
1724758800000|2024-08-27 11:40:00|21238.02|21238.02|21245.31|21245.31|21245.31|21245.31|21237.91|21237.91|0
1724759100000|2024-08-27 11:45:00|21245.24|21245.24|21236.83|21236.83|21245.46|21245.46|21236.83|21236.83|0
1724759400000|2024-08-27 11:50:00|21236.62|21236.62|21235.94|21235.94|21238.01|21238.01|21235.94|21235.94|0
1724759700000|2024-08-27 11:55:00|21235.49|21235.49|21237.01|21237.01|21237.01|21237.01|21233.34|21233.34|0
1724760000000|2024-08-27 12:00:00|21237.34|21237.34|21237.34|21237.34|21237.48|21237.48|21235.77|21235.77|0
1724760300000|2024-08-27 12:05:00|21237.49|21237.49|21240.11|21240.11|21240.82|21240.82|21237.26|21237.26|0
1724760600000|2024-08-27 12:10:00|21240.03|21240.03|21241.48|21241.48|21241.7|21241.7|21238.38|21238.38|0
1724760900000|2024-08-27 12:15:00|21241.41|21241.41|21243.01|21243.01|21243.33|21243.33|21240.3|21240.3|0
1724761200000|2024-08-27 12:20:00|21243.1|21243.1|21236.93|21236.93|21243.2|21243.2|21236.93|21236.93|0
1724761500000|2024-08-27 12:25:00|21236.86|21236.86|21233.97|21233.97|21236.97|21236.97|21233.97|21233.97|0
1724761800000|2024-08-27 12:30:00|21233.93|21233.93|21226.84|21226.84|21233.97|21233.97|21226.75|21226.75|0
1724762100000|2024-08-27 12:35:00|21226.7|21226.7|21219.15|21219.15|21226.8|21226.8|21218.82|21218.82|0
1724762400000|2024-08-27 12:40:00|21219.2|21219.2|21216.61|21216.61|21219.67|21219.67|21216.61|21216.61|0
1724762700000|2024-08-27 12:45:00|21216.49|21216.49|21193.23|21193.23|21216.49|21216.49|21193.23|21193.23|0
1724763000000|2024-08-27 12:50:00|21192.82|21192.82|21166.5|21166.5|21192.82|21192.82|21165.32|21165.32|0
1724763300000|2024-08-27 12:55:00|21166.66|21166.66|21168.88|21168.88|21170.05|21170.05|21165.43|21165.43|0
1724763600000|2024-08-27 13:00:00|21169.05|21169.05|21168.19|21168.19|21169.87|21169.87|21166.94|21166.94|0
1724763900000|2024-08-27 13:05:00|21167.92|21167.92|21177.1|21177.1|21177.13|21177.13|21167.18|21167.18|0
1724764200000|2024-08-27 13:10:00|21177.34|21177.34|21183.58|21183.58|21184.07|21184.07|21177.34|21177.34|0
1724764500000|2024-08-27 13:15:00|21183.49|21183.49|21184.36|21184.36|21184.53|21184.53|21182.58|21182.58|0
1724764800000|2024-08-27 13:20:00|21184.66|21184.66|21187.93|21187.93|21188.19|21188.19|21184.06|21184.06|0
1724765100000|2024-08-27 13:25:00|21187.98|21187.98|21186.13|21186.13|21187.98|21187.98|21184.61|21184.61|0
1724765400000|2024-08-27 13:30:00|21186.25|21186.25|21179.91|21179.91|21187.36|21187.36|21179.91|21179.91|0
1724765700000|2024-08-27 13:35:00|21180.05|21180.05|21170.44|21170.44|21181.71|21181.71|21170.19|21170.19|0
1724766000000|2024-08-27 13:40:00|21170.48|21170.48|21167.44|21167.44|21171.96|21171.96|21166.4|21166.4|0
1724766300000|2024-08-27 13:45:00|21167.36|21167.36|21166.26|21166.26|21167.97|21167.97|21165.06|21165.06|0
1724766600000|2024-08-27 13:50:00|21166.12|21166.12|21151.03|21151.03|21166.12|21166.12|21150.58|21150.58|0
1724766900000|2024-08-27 13:55:00|21150.85|21150.85|21149.99|21149.99|21151.62|21151.62|21138.75|21138.75|0
1724767200000|2024-08-27 14:00:00|21151.24|21151.24|21169.43|21169.43|21169.48|21169.48|21151.24|21151.24|0
1724767500000|2024-08-27 14:05:00|21169.59|21169.59|21177.68|21177.68|21178.61|21178.61|21168.8|21168.8|0
1724767800000|2024-08-27 14:10:00|21177.74|21177.74|21175.87|21175.87|21179.33|21179.33|21175.66|21175.66|0
1724768100000|2024-08-27 14:15:00|21175.81|21175.81|21177.93|21177.93|21178.17|21178.17|21171.81|21171.81|0
1724768400000|2024-08-27 14:20:00|21177.83|21177.83|21181.46|21181.46|21182.33|21182.33|21176.48|21176.48|0
1724768700000|2024-08-27 14:25:00|21181.2|21181.2|21189.06|21189.06|21189.18|21189.18|21180.72|21180.72|0
1724769000000|2024-08-27 14:30:00|21189|21189|21186.08|21186.08|21191.72|21191.72|21185.75|21185.75|0
1724769300000|2024-08-27 14:35:00|21186.13|21186.13|21187.68|21187.68|21187.8|21187.8|21185.42|21185.42|0
1724769600000|2024-08-27 14:40:00|21187.69|21187.69|21187.15|21187.15|21187.74|21187.74|21185.08|21185.08|0
1724769900000|2024-08-27 14:45:00|21187.25|21187.25|21195.04|21195.04|21195.13|21195.13|21186.48|21186.48|0
1724770200000|2024-08-27 14:50:00|21194.92|21194.92|21197.82|21197.82|21197.96|21197.96|21194.66|21194.66|0
1724770500000|2024-08-27 14:55:00|21197.76|21197.76|21197.65|21197.65|21200.34|21200.34|21196.71|21196.71|0
1724770800000|2024-08-27 15:00:00|21196.69|21196.69|21199.67|21199.67|21200.07|21200.07|21195.4|21195.4|0
1724771100000|2024-08-27 15:05:00|21199.58|21199.58|21203.27|21203.27|21204.71|21204.71|21199.49|21199.49|0
1724771400000|2024-08-27 15:10:00|21203.36|21203.36|21204.09|21204.09|21208.36|21208.36|21202.57|21202.57|0
1724771700000|2024-08-27 15:15:00|21203.92|21203.92|21188.6|21188.6|21204.63|21204.63|21188.6|21188.6|0
1724772000000|2024-08-27 15:20:00|21188.72|21188.72|21183.61|21183.61|21189.59|21189.59|21183.51|21183.51|0
1724772300000|2024-08-27 15:25:00|21183.65|21183.65|21191.82|21191.82|21191.82|21191.82|21181.41|21181.41|0
1724829300000|2024-08-28 07:15:00|21155.5|21155.5|21148.41|21148.41|21159.7|21159.7|21148.41|21148.41|0
1724829600000|2024-08-28 07:20:00|21148.28|21148.28|21156.76|21156.76|21156.97|21156.97|21147.26|21147.26|0
1724829900000|2024-08-28 07:25:00|21156.86|21156.86|21153.3|21153.3|21157.91|21157.91|21152.44|21152.44|0
1724830200000|2024-08-28 07:30:00|21153.4|21153.4|21147.83|21147.83|21154.3|21154.3|21147.57|21147.57|0
1724830500000|2024-08-28 07:35:00|21147.98|21147.98|21147.69|21147.69|21148.43|21148.43|21145.48|21145.48|0
1724830800000|2024-08-28 07:40:00|21147.86|21147.86|21148.63|21148.63|21149.24|21149.24|21147.47|21147.47|0
1724831100000|2024-08-28 07:45:00|21148.55|21148.55|21151.78|21151.78|21152.19|21152.19|21147.99|21147.99|0
1724831400000|2024-08-28 07:50:00|21151.61|21151.61|21153.3|21153.3|21153.76|21153.76|21150.75|21150.75|0
1724831700000|2024-08-28 07:55:00|21153.27|21153.27|21150.7|21150.7|21153.53|21153.53|21150.57|21150.57|0
1724832000000|2024-08-28 08:00:00|21150.62|21150.62|21155.36|21155.36|21155.36|21155.36|21149.49|21149.49|0
1724832300000|2024-08-28 08:05:00|21155.43|21155.43|21153.14|21153.14|21157.7|21157.7|21153.14|21153.14|0
1724832600000|2024-08-28 08:10:00|21153.05|21153.05|21152.91|21152.91|21153.55|21153.55|21152.11|21152.11|0
1724832900000|2024-08-28 08:15:00|21152.99|21152.99|21150.14|21150.14|21153.63|21153.63|21149.75|21149.75|0
1724833200000|2024-08-28 08:20:00|21150.23|21150.23|21149.3|21149.3|21151.18|21151.18|21149.3|21149.3|0
1724833500000|2024-08-28 08:25:00|21149.46|21149.46|21147.31|21147.31|21149.65|21149.65|21147.08|21147.08|0
1724833800000|2024-08-28 08:30:00|21147.19|21147.19|21151.3|21151.3|21151.51|21151.51|21146.73|21146.73|0
1724834100000|2024-08-28 08:35:00|21151.25|21151.25|21147.99|21147.99|21151.71|21151.71|21147.68|21147.68|0
1724834400000|2024-08-28 08:40:00|21148.04|21148.04|21149.4|21149.4|21149.83|21149.83|21147.5|21147.5|0
1724834700000|2024-08-28 08:45:00|21149.35|21149.35|21147.23|21147.23|21151.66|21151.66|21147.23|21147.23|0
1724835000000|2024-08-28 08:50:00|21147.29|21147.29|21146.46|21146.46|21149.06|21149.06|21146.46|21146.46|0
1724835300000|2024-08-28 08:55:00|21146.58|21146.58|21142.06|21142.06|21147.56|21147.56|21142.06|21142.06|0
1724835600000|2024-08-28 09:00:00|21142.28|21142.28|21142.65|21142.65|21142.91|21142.91|21141.32|21141.32|0
1724835900000|2024-08-28 09:05:00|21142.6|21142.6|21143.67|21143.67|21145.25|21145.25|21142.49|21142.49|0
1724836200000|2024-08-28 09:10:00|21143.51|21143.51|21137.91|21137.91|21143.51|21143.51|21136.97|21136.97|0
1724836500000|2024-08-28 09:15:00|21137.82|21137.82|21135.69|21135.69|21138.22|21138.22|21135.24|21135.24|0
1724836800000|2024-08-28 09:20:00|21135.61|21135.61|21141.12|21141.12|21141.51|21141.51|21135.37|21135.37|0
1724837100000|2024-08-28 09:25:00|21141.35|21141.35|21141.51|21141.51|21143.22|21143.22|21141.25|21141.25|0
1724837400000|2024-08-28 09:30:00|21141.72|21141.72|21125.27|21125.27|21142.53|21142.53|21124.96|21124.96|0
1724837700000|2024-08-28 09:35:00|21125.62|21125.62|21122.57|21122.57|21125.62|21125.62|21116.72|21116.72|0
1724838000000|2024-08-28 09:40:00|21122.52|21122.52|21122.98|21122.98|21123.22|21123.22|21121.23|21121.23|0
1724838300000|2024-08-28 09:45:00|21122.86|21122.86|21125.06|21125.06|21125.06|21125.06|21122.83|21122.83|0
1724838600000|2024-08-28 09:50:00|21125.03|21125.03|21124.93|21124.93|21126.25|21126.25|21124.5|21124.5|0
1724838900000|2024-08-28 09:55:00|21124.74|21124.74|21125.46|21125.46|21127.01|21127.01|21124.4|21124.4|0
1724839200000|2024-08-28 10:00:00|21125.37|21125.37|21121.47|21121.47|21125.47|21125.47|21121.44|21121.44|0
1724839500000|2024-08-28 10:05:00|21121.83|21121.83|21121.42|21121.42|21121.83|21121.83|21119.35|21119.35|0
1724839800000|2024-08-28 10:10:00|21121.37|21121.37|21124.69|21124.69|21124.69|21124.69|21120.78|21120.78|0
1724840100000|2024-08-28 10:15:00|21124.5|21124.5|21121.13|21121.13|21125.74|21125.74|21121.13|21121.13|0
1724840400000|2024-08-28 10:20:00|21120.97|21120.97|21119.7|21119.7|21121.22|21121.22|21119.7|21119.7|0
1724840700000|2024-08-28 10:25:00|21119.77|21119.77|21120.44|21120.44|21122.21|21122.21|21119.77|21119.77|0
1724841000000|2024-08-28 10:30:00|21120.26|21120.26|21114.13|21114.13|21120.26|21120.26|21114.07|21114.07|0
1724841300000|2024-08-28 10:35:00|21114.21|21114.21|21110.19|21110.19|21114.3|21114.3|21109.65|21109.65|0
1724841600000|2024-08-28 10:40:00|21110.23|21110.23|21108|21108|21110.54|21110.54|21107.9|21107.9|0
1724841900000|2024-08-28 10:45:00|21107.85|21107.85|21107.78|21107.78|21109.11|21109.11|21106.35|21106.35|0
1724842200000|2024-08-28 10:50:00|21107.59|21107.59|21096.56|21096.56|21108.09|21108.09|21096.03|21096.03|0
1724842500000|2024-08-28 10:55:00|21096.64|21096.64|21095.64|21095.64|21096.99|21096.99|21094.09|21094.09|0
1724842800000|2024-08-28 11:00:00|21095.87|21095.87|21094.39|21094.39|21095.93|21095.93|21093.94|21093.94|0
1724843100000|2024-08-28 11:05:00|21094.34|21094.34|21093.26|21093.26|21094.41|21094.41|21091.77|21091.77|0
1724843400000|2024-08-28 11:10:00|21093.38|21093.38|21094.98|21094.98|21095.24|21095.24|21092.56|21092.56|0
1724843700000|2024-08-28 11:15:00|21095.1|21095.1|21102.94|21102.94|21103.02|21103.02|21093.94|21093.94|0
1724844000000|2024-08-28 11:20:00|21103.01|21103.01|21108.57|21108.57|21108.84|21108.84|21102.99|21102.99|0
1724844300000|2024-08-28 11:25:00|21108.61|21108.61|21111.26|21111.26|21111.34|21111.34|21108.23|21108.23|0
1724844600000|2024-08-28 11:30:00|21111.33|21111.33|21115.12|21115.12|21118.05|21118.05|21111.33|21111.33|0
1724844900000|2024-08-28 11:35:00|21114.97|21114.97|21113.38|21113.38|21115.19|21115.19|21113.38|21113.38|0
1724845200000|2024-08-28 11:40:00|21113.51|21113.51|21113.69|21113.69|21114.4|21114.4|21112.6|21112.6|0
1724845500000|2024-08-28 11:45:00|21113.78|21113.78|21110.15|21110.15|21114.33|21114.33|21110.06|21110.06|0
1724845800000|2024-08-28 11:50:00|21110.13|21110.13|21105.75|21105.75|21110.13|21110.13|21104.61|21104.61|0
1724846100000|2024-08-28 11:55:00|21105.64|21105.64|21102.65|21102.65|21105.99|21105.99|21102.65|21102.65|0
1724846400000|2024-08-28 12:00:00|21102.78|21102.78|21101.55|21101.55|21103.17|21103.17|21101.01|21101.01|0
1724846700000|2024-08-28 12:05:00|21101.52|21101.52|21088.61|21088.61|21101.52|21101.52|21088.27|21088.27|0
1724847000000|2024-08-28 12:10:00|21088.42|21088.42|21077.13|21077.13|21088.42|21088.42|21076.92|21076.92|0
1724847300000|2024-08-28 12:15:00|21077.27|21077.27|21078.07|21078.07|21080.06|21080.06|21076.96|21076.96|0
1724847600000|2024-08-28 12:20:00|21078.11|21078.11|21075.89|21075.89|21078.15|21078.15|21075.43|21075.43|0
1724847900000|2024-08-28 12:25:00|21075.7|21075.7|21070.63|21070.63|21075.7|21075.7|21070.53|21070.53|0
1724848200000|2024-08-28 12:30:00|21070.74|21070.74|21071.13|21071.13|21072.07|21072.07|21070.42|21070.42|0
1724848500000|2024-08-28 12:35:00|21070.88|21070.88|21069.4|21069.4|21072.73|21072.73|21069.22|21069.22|0
1724848800000|2024-08-28 12:40:00|21069.36|21069.36|21071.86|21071.86|21072.39|21072.39|21069.03|21069.03|0
1724849100000|2024-08-28 12:45:00|21071.89|21071.89|21070.78|21070.78|21072.3|21072.3|21070.34|21070.34|0
1724849400000|2024-08-28 12:50:00|21070.25|21070.25|21077.06|21077.06|21077.11|21077.11|21069.99|21069.99|0
1724849700000|2024-08-28 12:55:00|21077.21|21077.21|21081.19|21081.19|21081.26|21081.26|21077.02|21077.02|0
1724850000000|2024-08-28 13:00:00|21081.43|21081.43|21084.66|21084.66|21084.83|21084.83|21080.95|21080.95|0
1724850300000|2024-08-28 13:05:00|21084.55|21084.55|21084.6|21084.6|21085.6|21085.6|21083.88|21083.88|0
1724850600000|2024-08-28 13:10:00|21084.63|21084.63|21083.09|21083.09|21085.44|21085.44|21082.66|21082.66|0
1724850900000|2024-08-28 13:15:00|21083.22|21083.22|21083.98|21083.98|21084.46|21084.46|21082.39|21082.39|0
1724851200000|2024-08-28 13:20:00|21084.11|21084.11|21088.09|21088.09|21088.9|21088.9|21083.94|21083.94|0
1724851500000|2024-08-28 13:25:00|21088.08|21088.08|21093.89|21093.89|21094.01|21094.01|21087.35|21087.35|0
1724851800000|2024-08-28 13:30:00|21094.01|21094.01|21102.26|21102.26|21102.94|21102.94|21093.8|21093.8|0
1724852100000|2024-08-28 13:35:00|21102.32|21102.32|21095.73|21095.73|21102.55|21102.55|21092.85|21092.85|0
1724852400000|2024-08-28 13:40:00|21095.76|21095.76|21102.84|21102.84|21102.84|21102.84|21095.44|21095.44|0
1724852700000|2024-08-28 13:45:00|21102.87|21102.87|21111.12|21111.12|21111.26|21111.26|21102.87|21102.87|0
1724853000000|2024-08-28 13:50:00|21111.09|21111.09|21113.66|21113.66|21114.78|21114.78|21109.89|21109.89|0
1724853300000|2024-08-28 13:55:00|21113.57|21113.57|21112.55|21112.55|21117.85|21117.85|21112.52|21112.52|0
1724853600000|2024-08-28 14:00:00|21112.53|21112.53|21100.25|21100.25|21112.58|21112.58|21099.95|21099.95|0
1724853900000|2024-08-28 14:05:00|21100.24|21100.24|21099.76|21099.76|21100.62|21100.62|21098.51|21098.51|0
1724854200000|2024-08-28 14:10:00|21099.73|21099.73|21099.21|21099.21|21100.64|21100.64|21098.28|21098.28|0
1724854500000|2024-08-28 14:15:00|21099.25|21099.25|21098.47|21098.47|21101.3|21101.3|21098.47|21098.47|0
1724854800000|2024-08-28 14:20:00|21098.57|21098.57|21098.21|21098.21|21099.15|21099.15|21097|21097|0
1724855100000|2024-08-28 14:25:00|21098.46|21098.46|21102.57|21102.57|21102.72|21102.72|21098.08|21098.08|0
1724855400000|2024-08-28 14:30:00|21102.59|21102.59|21105.45|21105.45|21106.06|21106.06|21100.33|21100.33|0
1724855700000|2024-08-28 14:35:00|21105.54|21105.54|21115.15|21115.15|21115.92|21115.92|21105.54|21105.54|0
1724856000000|2024-08-28 14:40:00|21115.41|21115.41|21113.57|21113.57|21117.04|21117.04|21112.81|21112.81|0
1724856300000|2024-08-28 14:45:00|21113.43|21113.43|21097.61|21097.61|21113.43|21113.43|21097.61|21097.61|0
1724856600000|2024-08-28 14:50:00|21097.65|21097.65|21096.28|21096.28|21098.81|21098.81|21095.98|21095.98|0
1724856900000|2024-08-28 14:55:00|21096.43|21096.43|21095.89|21095.89|21096.86|21096.86|21094.05|21094.05|0
1724857200000|2024-08-28 15:00:00|21096.02|21096.02|21098.37|21098.37|21098.68|21098.68|21095.78|21095.78|0
1724857500000|2024-08-28 15:05:00|21098.49|21098.49|21108.96|21108.96|21109.81|21109.81|21098.49|21098.49|0
1724857800000|2024-08-28 15:10:00|21108.99|21108.99|21099.42|21099.42|21109.3|21109.3|21096.33|21096.33|0
1724858100000|2024-08-28 15:15:00|21099.54|21099.54|21094.44|21094.44|21100.99|21100.99|21094.19|21094.19|0
1724858400000|2024-08-28 15:20:00|21094.35|21094.35|21081.75|21081.75|21094.35|21094.35|21081.67|21081.67|0
1724858700000|2024-08-28 15:25:00|21081.68|21081.68|21084.18|21084.18|21085.66|21085.66|21078.82|21078.82|0
1724915700000|2024-08-29 07:15:00|21059.62|21059.62|21054.54|21054.54|21059.62|21059.62|21054.44|21054.44|0
1724916000000|2024-08-29 07:20:00|21054.69|21054.69|21055.64|21055.64|21058.7|21058.7|21054.39|21054.39|0
1724916300000|2024-08-29 07:25:00|21055.55|21055.55|21054.03|21054.03|21057.66|21057.66|21053.79|21053.79|0
1724916600000|2024-08-29 07:30:00|21053.89|21053.89|21058.64|21058.64|21059.38|21059.38|21053.89|21053.89|0
1724916900000|2024-08-29 07:35:00|21058.97|21058.97|21062.28|21062.28|21062.83|21062.83|21058.88|21058.88|0
1724917200000|2024-08-29 07:40:00|21062.63|21062.63|21063.14|21063.14|21063.51|21063.51|21061.27|21061.27|0
1724917500000|2024-08-29 07:45:00|21062.95|21062.95|21061.82|21061.82|21064.02|21064.02|21060.87|21060.87|0
1724917800000|2024-08-29 07:50:00|21061.69|21061.69|21064.13|21064.13|21065.89|21065.89|21059.89|21059.89|0
1724918100000|2024-08-29 07:55:00|21063.94|21063.94|21062.26|21062.26|21064.3|21064.3|21061.16|21061.16|0
1724918400000|2024-08-29 08:00:00|21062.04|21062.04|21065.07|21065.07|21065.16|21065.16|21060.64|21060.64|0
1724918700000|2024-08-29 08:05:00|21065.15|21065.15|21069.25|21069.25|21069.93|21069.93|21065.08|21065.08|0
1724919000000|2024-08-29 08:10:00|21069.2|21069.2|21071.86|21071.86|21072.47|21072.47|21067.79|21067.79|0
1724919300000|2024-08-29 08:15:00|21071.9|21071.9|21073.15|21073.15|21074.82|21074.82|21071.88|21071.88|0
1724919600000|2024-08-29 08:20:00|21073.29|21073.29|21071.68|21071.68|21073.73|21073.73|21069.77|21069.77|0
1724919900000|2024-08-29 08:25:00|21071.63|21071.63|21072.6|21072.6|21072.6|21072.6|21071.04|21071.04|0
1724920200000|2024-08-29 08:30:00|21072.54|21072.54|21077.8|21077.8|21078.5|21078.5|21072.04|21072.04|0
1724920500000|2024-08-29 08:35:00|21077.68|21077.68|21081.26|21081.26|21081.83|21081.83|21077.17|21077.17|0
1724920800000|2024-08-29 08:40:00|21081.32|21081.32|21088.4|21088.4|21088.4|21088.4|21081.32|21081.32|0
1724921100000|2024-08-29 08:45:00|21088.44|21088.44|21091.05|21091.05|21091.46|21091.46|21087.12|21087.12|0
1724921400000|2024-08-29 08:50:00|21090.94|21090.94|21093.98|21093.98|21094.46|21094.46|21090.81|21090.81|0
1724921700000|2024-08-29 08:55:00|21093.95|21093.95|21095.07|21095.07|21095.39|21095.39|21092.25|21092.25|0
1724922000000|2024-08-29 09:00:00|21095.15|21095.15|21098.78|21098.78|21098.78|21098.78|21095.15|21095.15|0
1724922300000|2024-08-29 09:05:00|21098.91|21098.91|21106.19|21106.19|21106.9|21106.9|21098.91|21098.91|0
1724922600000|2024-08-29 09:10:00|21106.02|21106.02|21104.68|21104.68|21106.84|21106.84|21104.38|21104.38|0
1724922900000|2024-08-29 09:15:00|21104.59|21104.59|21107.42|21107.42|21108.74|21108.74|21104.38|21104.38|0
1724923200000|2024-08-29 09:20:00|21107.22|21107.22|21108.46|21108.46|21109.14|21109.14|21106.28|21106.28|0
1724923500000|2024-08-29 09:25:00|21108.37|21108.37|21105.25|21105.25|21108.93|21108.93|21103.55|21103.55|0
1724923800000|2024-08-29 09:30:00|21105.18|21105.18|21104.61|21104.61|21106.02|21106.02|21104.51|21104.51|0
1724924100000|2024-08-29 09:35:00|21104.68|21104.68|21106.16|21106.16|21106.6|21106.6|21104.68|21104.68|0
1724924400000|2024-08-29 09:40:00|21106.53|21106.53|21119.78|21119.78|21119.78|21119.78|21106.53|21106.53|0
1724924700000|2024-08-29 09:45:00|21119.61|21119.61|21133.17|21133.17|21133.51|21133.51|21119.45|21119.45|0
1724925000000|2024-08-29 09:50:00|21133.29|21133.29|21129.76|21129.76|21134.99|21134.99|21129.54|21129.54|0
1724925300000|2024-08-29 09:55:00|21129.63|21129.63|21129.03|21129.03|21129.85|21129.85|21126.9|21126.9|0
1724925600000|2024-08-29 10:00:00|21128.9|21128.9|21130.33|21130.33|21131.05|21131.05|21128.75|21128.75|0
1724925900000|2024-08-29 10:05:00|21130.24|21130.24|21127.11|21127.11|21130.36|21130.36|21126.99|21126.99|0
1724926200000|2024-08-29 10:10:00|21127.3|21127.3|21124.76|21124.76|21127.47|21127.47|21124.76|21124.76|0
1724926500000|2024-08-29 10:15:00|21124.68|21124.68|21118.38|21118.38|21124.94|21124.94|21118.38|21118.38|0
1724926800000|2024-08-29 10:20:00|21117.46|21117.46|21112.58|21112.58|21117.88|21117.88|21112.01|21112.01|0
1724927100000|2024-08-29 10:25:00|21112.7|21112.7|21110.58|21110.58|21112.83|21112.83|21110.07|21110.07|0
1724927400000|2024-08-29 10:30:00|21110.52|21110.52|21106.55|21106.55|21110.84|21110.84|21106.11|21106.11|0
1724927700000|2024-08-29 10:35:00|21106.49|21106.49|21100.07|21100.07|21106.49|21106.49|21099.57|21099.57|0
1724928000000|2024-08-29 10:40:00|21100.12|21100.12|21101.15|21101.15|21101.83|21101.83|21099.56|21099.56|0
1724928300000|2024-08-29 10:45:00|21101.39|21101.39|21099.93|21099.93|21102.3|21102.3|21099.93|21099.93|0
1724928600000|2024-08-29 10:50:00|21100.22|21100.22|21100.98|21100.98|21101.01|21101.01|21099.43|21099.43|0
1724928900000|2024-08-29 10:55:00|21100.79|21100.79|21100.38|21100.38|21100.94|21100.94|21099.76|21099.76|0
1724929200000|2024-08-29 11:00:00|21100.31|21100.31|21098.99|21098.99|21100.63|21100.63|21098.83|21098.83|0
1724929500000|2024-08-29 11:05:00|21099.05|21099.05|21096.41|21096.41|21099.05|21099.05|21094.88|21094.88|0
1724929800000|2024-08-29 11:10:00|21096.32|21096.32|21092.75|21092.75|21098.07|21098.07|21091.7|21091.7|0
1724930100000|2024-08-29 11:15:00|21092.61|21092.61|21089.89|21089.89|21092.7|21092.7|21089.72|21089.72|0
1724930400000|2024-08-29 11:20:00|21089.96|21089.96|21089.7|21089.7|21090.62|21090.62|21089.57|21089.57|0
1724930700000|2024-08-29 11:25:00|21089.63|21089.63|21091.24|21091.24|21091.52|21091.52|21089.02|21089.02|0
1724931000000|2024-08-29 11:30:00|21091.07|21091.07|21093.51|21093.51|21093.86|21093.86|21090.54|21090.54|0
1724931300000|2024-08-29 11:35:00|21093.42|21093.42|21093.15|21093.15|21094.72|21094.72|21092.75|21092.75|0
1724931600000|2024-08-29 11:40:00|21092.96|21092.96|21091.8|21091.8|21092.96|21092.96|21090.48|21090.48|0
1724931900000|2024-08-29 11:45:00|21091.84|21091.84|21093.62|21093.62|21093.71|21093.71|21090.41|21090.41|0
1724932200000|2024-08-29 11:50:00|21093.72|21093.72|21096.23|21096.23|21096.78|21096.78|21093.72|21093.72|0
1724932500000|2024-08-29 11:55:00|21096.32|21096.32|21104.56|21104.56|21104.86|21104.86|21096.32|21096.32|0
1724932800000|2024-08-29 12:00:00|21104.44|21104.44|21107.87|21107.87|21107.93|21107.93|21104.15|21104.15|0
1724933100000|2024-08-29 12:05:00|21107.75|21107.75|21109.63|21109.63|21110.1|21110.1|21106.9|21106.9|0
1724933400000|2024-08-29 12:10:00|21109.67|21109.67|21107.87|21107.87|21110.22|21110.22|21107.87|21107.87|0
1724933700000|2024-08-29 12:15:00|21107.95|21107.95|21105.57|21105.57|21108.1|21108.1|21105.34|21105.34|0
1724934000000|2024-08-29 12:20:00|21105.69|21105.69|21101.8|21101.8|21105.69|21105.69|21101.11|21101.11|0
1724934300000|2024-08-29 12:25:00|21101.67|21101.67|21119.43|21119.43|21119.43|21119.43|21100.07|21100.07|0
1724934600000|2024-08-29 12:30:00|21119.36|21119.36|21128.48|21128.48|21131.87|21131.87|21119.36|21119.36|0
1724934900000|2024-08-29 12:35:00|21128.57|21128.57|21120.84|21120.84|21128.8|21128.8|21120.76|21120.76|0
1724935200000|2024-08-29 12:40:00|21120.78|21120.78|21098.21|21098.21|21120.78|21120.78|21097.66|21097.66|0
1724935500000|2024-08-29 12:45:00|21098.13|21098.13|21096.56|21096.56|21098.74|21098.74|21095.43|21095.43|0
1724935800000|2024-08-29 12:50:00|21096.45|21096.45|21096.2|21096.2|21097.48|21097.48|21095.96|21095.96|0
1724936100000|2024-08-29 12:55:00|21096.16|21096.16|21089.81|21089.81|21096.2|21096.2|21089.4|21089.4|0
1724936400000|2024-08-29 13:00:00|21089.73|21089.73|21087.55|21087.55|21089.83|21089.83|21087.55|21087.55|0
1724936700000|2024-08-29 13:05:00|21087.59|21087.59|21075.41|21075.41|21087.59|21087.59|21074.58|21074.58|0
1724937000000|2024-08-29 13:10:00|21075.42|21075.42|21074.79|21074.79|21075.87|21075.87|21074.04|21074.04|0
1724937300000|2024-08-29 13:15:00|21074.82|21074.82|21077.35|21077.35|21077.35|21077.35|21074.42|21074.42|0
1724937600000|2024-08-29 13:20:00|21077.4|21077.4|21075.61|21075.61|21078.66|21078.66|21075|21075|0
1724937900000|2024-08-29 13:25:00|21075.54|21075.54|21075.39|21075.39|21076.1|21076.1|21074.08|21074.08|0
1724938200000|2024-08-29 13:30:00|21075.3|21075.3|21071.47|21071.47|21078.71|21078.71|21070.73|21070.73|0
1724938500000|2024-08-29 13:35:00|21071.56|21071.56|21063.86|21063.86|21071.74|21071.74|21063.38|21063.38|0
1724938800000|2024-08-29 13:40:00|21063.75|21063.75|21056.76|21056.76|21063.79|21063.79|21056.76|21056.76|0
1724939100000|2024-08-29 13:45:00|21056.68|21056.68|21048.7|21048.7|21056.68|21056.68|21046.3|21046.3|0
1724939400000|2024-08-29 13:50:00|21048.75|21048.75|21031.74|21031.74|21048.77|21048.77|21031.28|21031.28|0
1724939700000|2024-08-29 13:55:00|21031.79|21031.79|21035.88|21035.88|21038.29|21038.29|21031.37|21031.37|0
1724940000000|2024-08-29 14:00:00|21036|21036|21052.2|21052.2|21055.43|21055.43|21036|21036|0
1724940300000|2024-08-29 14:05:00|21052.21|21052.21|21051.25|21051.25|21052.21|21052.21|21048.52|21048.52|0
1724940600000|2024-08-29 14:10:00|21051.15|21051.15|21062.3|21062.3|21062.73|21062.73|21051.01|21051.01|0
1724940900000|2024-08-29 14:15:00|21062.21|21062.21|21059.99|21059.99|21063.91|21063.91|21057.43|21057.43|0
1724941200000|2024-08-29 14:20:00|21060.15|21060.15|21061.91|21061.91|21062.55|21062.55|21060.15|21060.15|0
1724941500000|2024-08-29 14:25:00|21061.99|21061.99|21064.1|21064.1|21064.67|21064.67|21061.9|21061.9|0
1724941800000|2024-08-29 14:30:00|21064.06|21064.06|21061.62|21061.62|21064.21|21064.21|21060.69|21060.69|0
1724942100000|2024-08-29 14:35:00|21061.64|21061.64|21071.02|21071.02|21071.02|21071.02|21060.67|21060.67|0
1724942400000|2024-08-29 14:40:00|21071.04|21071.04|21071.91|21071.91|21073.38|21073.38|21070.56|21070.56|0
1724942700000|2024-08-29 14:45:00|21071.87|21071.87|21072.43|21072.43|21074.13|21074.13|21070.91|21070.91|0
1724943000000|2024-08-29 14:50:00|21072.38|21072.38|21072.76|21072.76|21073.52|21073.52|21071.76|21071.76|0
1724943300000|2024-08-29 14:55:00|21072.65|21072.65|21061.94|21061.94|21072.91|21072.91|21061.79|21061.79|0
1724943600000|2024-08-29 15:00:00|21062.06|21062.06|21062.94|21062.94|21064.61|21064.61|21061.77|21061.77|0
1724943900000|2024-08-29 15:05:00|21063.01|21063.01|21061|21061|21063.31|21063.31|21060.03|21060.03|0
1724944200000|2024-08-29 15:10:00|21061.09|21061.09|21058.41|21058.41|21061.76|21061.76|21058.32|21058.32|0
1724944500000|2024-08-29 15:15:00|21058.45|21058.45|21052.91|21052.91|21058.75|21058.75|21052.73|21052.73|0
1724944800000|2024-08-29 15:20:00|21052.77|21052.77|21045.62|21045.62|21052.77|21052.77|21043.64|21043.64|0
1724945100000|2024-08-29 15:25:00|21045.61|21045.61|21056.1|21056.1|21056.1|21056.1|21045.49|21045.49|0
1725002100000|2024-08-30 07:15:00|21086.85|21086.85|21100.97|21100.97|21101.34|21101.34|21086.74|21086.74|0
1725002400000|2024-08-30 07:20:00|21101.31|21101.31|21104.43|21104.43|21105.66|21105.66|21098.98|21098.98|0
1725002700000|2024-08-30 07:25:00|21104.7|21104.7|21101.68|21101.68|21107.18|21107.18|21101.31|21101.31|0
1725003000000|2024-08-30 07:30:00|21101.45|21101.45|21105.17|21105.17|21108.99|21108.99|21101.45|21101.45|0
1725003300000|2024-08-30 07:35:00|21105.21|21105.21|21103.7|21103.7|21107.55|21107.55|21103.7|21103.7|0
1725003600000|2024-08-30 07:40:00|21103.64|21103.64|21103.51|21103.51|21103.64|21103.64|21097.77|21097.77|0
1725003900000|2024-08-30 07:45:00|21103.27|21103.27|21104|21104|21105.75|21105.75|21102.94|21102.94|0
1725004200000|2024-08-30 07:50:00|21104.06|21104.06|21116.61|21116.61|21116.72|21116.72|21104.02|21104.02|0
1725004500000|2024-08-30 07:55:00|21116.75|21116.75|21115.93|21115.93|21118.49|21118.49|21115.32|21115.32|0
1725004800000|2024-08-30 08:00:00|21115.81|21115.81|21116.65|21116.65|21118.64|21118.64|21115.63|21115.63|0
1725005100000|2024-08-30 08:05:00|21116.78|21116.78|21112.85|21112.85|21117.37|21117.37|21112.6|21112.6|0
1725005400000|2024-08-30 08:10:00|21112.75|21112.75|21106.94|21106.94|21112.75|21112.75|21106.84|21106.84|0
1725005700000|2024-08-30 08:15:00|21107.06|21107.06|21084.48|21084.48|21107.23|21107.23|21084.48|21084.48|0
1725006000000|2024-08-30 08:20:00|21083.96|21083.96|21086.57|21086.57|21086.66|21086.66|21082.41|21082.41|0
1725006300000|2024-08-30 08:25:00|21086.75|21086.75|21097.05|21097.05|21097.42|21097.42|21086.75|21086.75|0
1725006600000|2024-08-30 08:30:00|21097.11|21097.11|21100.2|21100.2|21101.21|21101.21|21096.6|21096.6|0
1725006900000|2024-08-30 08:35:00|21100.25|21100.25|21103.44|21103.44|21103.44|21103.44|21100.1|21100.1|0
1725007200000|2024-08-30 08:40:00|21103.89|21103.89|21104.71|21104.71|21104.96|21104.96|21103.59|21103.59|0
1725007500000|2024-08-30 08:45:00|21104.6|21104.6|21103.47|21103.47|21105.19|21105.19|21103.47|21103.47|0
1725007800000|2024-08-30 08:50:00|21103.5|21103.5|21103.43|21103.43|21104.24|21104.24|21102.97|21102.97|0
1725008100000|2024-08-30 08:55:00|21103.56|21103.56|21107.37|21107.37|21107.37|21107.37|21103.33|21103.33|0
1725008400000|2024-08-30 09:00:00|21107.5|21107.5|21107.99|21107.99|21108.53|21108.53|21106.59|21106.59|0
1724742900000|2024-08-27 07:15:00|21194.81|21194.81|21206.93|21206.93|21208.12|21208.12|21194.81|21194.81|0
1724743200000|2024-08-27 07:20:00|21206.69|21206.69|21213.26|21213.26|21213.68|21213.68|21205.53|21205.53|0
1724743500000|2024-08-27 07:25:00|21213.31|21213.31|21222.97|21222.97|21222.97|21222.97|21211.82|21211.82|0
1724743800000|2024-08-27 07:30:00|21222.51|21222.51|21218.89|21218.89|21223.74|21223.74|21218.63|21218.63|0
1724744100000|2024-08-27 07:35:00|21218.68|21218.68|21242.14|21242.14|21242.24|21242.24|21217.52|21217.52|0
1724744400000|2024-08-27 07:40:00|21242.08|21242.08|21255.54|21255.54|21255.73|21255.73|21241.6|21241.6|0
1724744700000|2024-08-27 07:45:00|21255.62|21255.62|21260.38|21260.38|21261.03|21261.03|21255.62|21255.62|0
1724745000000|2024-08-27 07:50:00|21260.55|21260.55|21281.29|21281.29|21281.29|21281.29|21260.24|21260.24|0
1724745300000|2024-08-27 07:55:00|21281.35|21281.35|21287.78|21287.78|21292.2|21292.2|21281.17|21281.17|0
1724745600000|2024-08-27 08:00:00|21287.87|21287.87|21282.6|21282.6|21290.64|21290.64|21282.6|21282.6|0
1724745900000|2024-08-27 08:05:00|21282.52|21282.52|21274.67|21274.67|21282.52|21282.52|21274.52|21274.52|0
1724746200000|2024-08-27 08:10:00|21274.42|21274.42|21275.84|21275.84|21276.44|21276.44|21274.13|21274.13|0
1724746500000|2024-08-27 08:15:00|21275.76|21275.76|21269.72|21269.72|21276.74|21276.74|21269.72|21269.72|0
1724746800000|2024-08-27 08:20:00|21269.89|21269.89|21270.74|21270.74|21271.62|21271.62|21269.49|21269.49|0
1724747100000|2024-08-27 08:25:00|21270.72|21270.72|21269.74|21269.74|21271.85|21271.85|21269.28|21269.28|0
1724747400000|2024-08-27 08:30:00|21269.67|21269.67|21267.19|21267.19|21270.58|21270.58|21265.97|21265.97|0
1724747700000|2024-08-27 08:35:00|21267.13|21267.13|21264.31|21264.31|21267.9|21267.9|21264.31|21264.31|0
1724748000000|2024-08-27 08:40:00|21264.05|21264.05|21258.81|21258.81|21264.2|21264.2|21256.53|21256.53|0
1724748300000|2024-08-27 08:45:00|21258.89|21258.89|21258.64|21258.64|21260.91|21260.91|21258.33|21258.33|0
1724748600000|2024-08-27 08:50:00|21258.51|21258.51|21254.63|21254.63|21258.72|21258.72|21254.43|21254.43|0
1724748900000|2024-08-27 08:55:00|21254.68|21254.68|21254.14|21254.14|21255.86|21255.86|21253.71|21253.71|0
1724749200000|2024-08-27 09:00:00|21254.47|21254.47|21246.22|21246.22|21255.57|21255.57|21246.13|21246.13|0
1724749500000|2024-08-27 09:05:00|21246.03|21246.03|21230.11|21230.11|21246.03|21246.03|21229.62|21229.62|0
1724749800000|2024-08-27 09:10:00|21230.03|21230.03|21231.27|21231.27|21231.53|21231.53|21229.44|21229.44|0
1724750100000|2024-08-27 09:15:00|21231.39|21231.39|21221.42|21221.42|21231.39|21231.39|21221.08|21221.08|0
1724750400000|2024-08-27 09:20:00|21221.33|21221.33|21220.76|21220.76|21221.56|21221.56|21219.78|21219.78|0
1724750700000|2024-08-27 09:25:00|21220.93|21220.93|21211.61|21211.61|21220.97|21220.97|21211.29|21211.29|0
1724751000000|2024-08-27 09:30:00|21211.55|21211.55|21201.94|21201.94|21211.6|21211.6|21201.31|21201.31|0
1724751300000|2024-08-27 09:35:00|21201.89|21201.89|21183.95|21183.95|21201.91|21201.91|21183.95|21183.95|0
1724751600000|2024-08-27 09:40:00|21184.1|21184.1|21178.22|21178.22|21184.36|21184.36|21177.56|21177.56|0
1724751900000|2024-08-27 09:45:00|21178.15|21178.15|21173.59|21173.59|21178.15|21178.15|21173.59|21173.59|0
1724752200000|2024-08-27 09:50:00|21173.63|21173.63|21173.6|21173.6|21173.97|21173.97|21171.62|21171.62|0
1724752500000|2024-08-27 09:55:00|21173.48|21173.48|21171.17|21171.17|21174.4|21174.4|21170.94|21170.94|0
1724752800000|2024-08-27 10:00:00|21171.23|21171.23|21164.58|21164.58|21171.23|21171.23|21164.18|21164.18|0
1724753100000|2024-08-27 10:05:00|21164.5|21164.5|21156.77|21156.77|21164.5|21164.5|21156.14|21156.14|0
1724753400000|2024-08-27 10:10:00|21156.81|21156.81|21159.48|21159.48|21169.14|21169.14|21156.68|21156.68|0
1724753700000|2024-08-27 10:15:00|21159.32|21159.32|21164.3|21164.3|21164.3|21164.3|21158.01|21158.01|0
1724754000000|2024-08-27 10:20:00|21164.11|21164.11|21178.04|21178.04|21178.04|21178.04|21164.07|21164.07|0
1724754300000|2024-08-27 10:25:00|21178|21178|21186.7|21186.7|21187.36|21187.36|21177.87|21177.87|0
1724754600000|2024-08-27 10:30:00|21186.4|21186.4|21193.71|21193.71|21194.18|21194.18|21186.37|21186.37|0
1724754900000|2024-08-27 10:35:00|21193.78|21193.78|21211.47|21211.47|21211.62|21211.62|21192.76|21192.76|0
1724755200000|2024-08-27 10:40:00|21211.42|21211.42|21210.68|21210.68|21214.25|21214.25|21210.49|21210.49|0
1724755500000|2024-08-27 10:45:00|21210.75|21210.75|21216.37|21216.37|21217.33|21217.33|21210.75|21210.75|0
1724755800000|2024-08-27 10:50:00|21216.54|21216.54|21216.05|21216.05|21217.93|21217.93|21215.79|21215.79|0
1724756100000|2024-08-27 10:55:00|21215.39|21215.39|21219.09|21219.09|21220.94|21220.94|21215.21|21215.21|0
1724756400000|2024-08-27 11:00:00|21218.78|21218.78|21215.9|21215.9|21218.78|21218.78|21214.34|21214.34|0
1724756700000|2024-08-27 11:05:00|21216.1|21216.1|21217.05|21217.05|21219.02|21219.02|21216.1|21216.1|0
1724757000000|2024-08-27 11:10:00|21216.97|21216.97|21216.69|21216.69|21217.63|21217.63|21216.35|21216.35|0
1724757300000|2024-08-27 11:15:00|21216.64|21216.64|21215.83|21215.83|21217.55|21217.55|21215.76|21215.76|0
1724757600000|2024-08-27 11:20:00|21216.12|21216.12|21218.53|21218.53|21218.95|21218.95|21216.12|21216.12|0
1724757900000|2024-08-27 11:25:00|21218.62|21218.62|21222.57|21222.57|21222.8|21222.8|21217.76|21217.76|0
1724758200000|2024-08-27 11:30:00|21222.63|21222.63|21238.98|21238.98|21239.56|21239.56|21222.41|21222.41|0
1724758500000|2024-08-27 11:35:00|21239.17|21239.17|21238.18|21238.18|21240.2|21240.2|21238.18|21238.18|0
1724758800000|2024-08-27 11:40:00|21238.02|21238.02|21245.31|21245.31|21245.31|21245.31|21237.91|21237.91|0
1724759100000|2024-08-27 11:45:00|21245.24|21245.24|21236.83|21236.83|21245.46|21245.46|21236.83|21236.83|0
1724759400000|2024-08-27 11:50:00|21236.62|21236.62|21235.94|21235.94|21238.01|21238.01|21235.94|21235.94|0
1724759700000|2024-08-27 11:55:00|21235.49|21235.49|21237.01|21237.01|21237.01|21237.01|21233.34|21233.34|0
1724760000000|2024-08-27 12:00:00|21237.34|21237.34|21237.34|21237.34|21237.48|21237.48|21235.77|21235.77|0
1724760300000|2024-08-27 12:05:00|21237.49|21237.49|21240.11|21240.11|21240.82|21240.82|21237.26|21237.26|0
1724760600000|2024-08-27 12:10:00|21240.03|21240.03|21241.48|21241.48|21241.7|21241.7|21238.38|21238.38|0
1724760900000|2024-08-27 12:15:00|21241.41|21241.41|21243.01|21243.01|21243.33|21243.33|21240.3|21240.3|0
1724761200000|2024-08-27 12:20:00|21243.1|21243.1|21236.93|21236.93|21243.2|21243.2|21236.93|21236.93|0
1724761500000|2024-08-27 12:25:00|21236.86|21236.86|21233.97|21233.97|21236.97|21236.97|21233.97|21233.97|0
1724761800000|2024-08-27 12:30:00|21233.93|21233.93|21226.84|21226.84|21233.97|21233.97|21226.75|21226.75|0
1724762100000|2024-08-27 12:35:00|21226.7|21226.7|21219.15|21219.15|21226.8|21226.8|21218.82|21218.82|0
1724762400000|2024-08-27 12:40:00|21219.2|21219.2|21216.61|21216.61|21219.67|21219.67|21216.61|21216.61|0
1724762700000|2024-08-27 12:45:00|21216.49|21216.49|21193.23|21193.23|21216.49|21216.49|21193.23|21193.23|0
1724763000000|2024-08-27 12:50:00|21192.82|21192.82|21166.5|21166.5|21192.82|21192.82|21165.32|21165.32|0
1724763300000|2024-08-27 12:55:00|21166.66|21166.66|21168.88|21168.88|21170.05|21170.05|21165.43|21165.43|0
1724763600000|2024-08-27 13:00:00|21169.05|21169.05|21168.19|21168.19|21169.87|21169.87|21166.94|21166.94|0
1724763900000|2024-08-27 13:05:00|21167.92|21167.92|21177.1|21177.1|21177.13|21177.13|21167.18|21167.18|0
1724764200000|2024-08-27 13:10:00|21177.34|21177.34|21183.58|21183.58|21184.07|21184.07|21177.34|21177.34|0
1724764500000|2024-08-27 13:15:00|21183.49|21183.49|21184.36|21184.36|21184.53|21184.53|21182.58|21182.58|0
1724764800000|2024-08-27 13:20:00|21184.66|21184.66|21187.93|21187.93|21188.19|21188.19|21184.06|21184.06|0
1724765100000|2024-08-27 13:25:00|21187.98|21187.98|21186.13|21186.13|21187.98|21187.98|21184.61|21184.61|0
1724765400000|2024-08-27 13:30:00|21186.25|21186.25|21179.91|21179.91|21187.36|21187.36|21179.91|21179.91|0
1724765700000|2024-08-27 13:35:00|21180.05|21180.05|21170.44|21170.44|21181.71|21181.71|21170.19|21170.19|0
1724766000000|2024-08-27 13:40:00|21170.48|21170.48|21167.44|21167.44|21171.96|21171.96|21166.4|21166.4|0
1724766300000|2024-08-27 13:45:00|21167.36|21167.36|21166.26|21166.26|21167.97|21167.97|21165.06|21165.06|0
1724766600000|2024-08-27 13:50:00|21166.12|21166.12|21151.03|21151.03|21166.12|21166.12|21150.58|21150.58|0
1724766900000|2024-08-27 13:55:00|21150.85|21150.85|21149.99|21149.99|21151.62|21151.62|21138.75|21138.75|0
1724767200000|2024-08-27 14:00:00|21151.24|21151.24|21169.43|21169.43|21169.48|21169.48|21151.24|21151.24|0
1724767500000|2024-08-27 14:05:00|21169.59|21169.59|21177.68|21177.68|21178.61|21178.61|21168.8|21168.8|0
1724767800000|2024-08-27 14:10:00|21177.74|21177.74|21175.87|21175.87|21179.33|21179.33|21175.66|21175.66|0
1724768100000|2024-08-27 14:15:00|21175.81|21175.81|21177.93|21177.93|21178.17|21178.17|21171.81|21171.81|0
1724768400000|2024-08-27 14:20:00|21177.83|21177.83|21181.46|21181.46|21182.33|21182.33|21176.48|21176.48|0
1724768700000|2024-08-27 14:25:00|21181.2|21181.2|21189.06|21189.06|21189.18|21189.18|21180.72|21180.72|0
1724769000000|2024-08-27 14:30:00|21189|21189|21186.08|21186.08|21191.72|21191.72|21185.75|21185.75|0
1724769300000|2024-08-27 14:35:00|21186.13|21186.13|21187.68|21187.68|21187.8|21187.8|21185.42|21185.42|0
1724769600000|2024-08-27 14:40:00|21187.69|21187.69|21187.15|21187.15|21187.74|21187.74|21185.08|21185.08|0
1724769900000|2024-08-27 14:45:00|21187.25|21187.25|21195.04|21195.04|21195.13|21195.13|21186.48|21186.48|0
1724770200000|2024-08-27 14:50:00|21194.92|21194.92|21197.82|21197.82|21197.96|21197.96|21194.66|21194.66|0
1724770500000|2024-08-27 14:55:00|21197.76|21197.76|21197.65|21197.65|21200.34|21200.34|21196.71|21196.71|0
1724770800000|2024-08-27 15:00:00|21196.69|21196.69|21199.67|21199.67|21200.07|21200.07|21195.4|21195.4|0
1724771100000|2024-08-27 15:05:00|21199.58|21199.58|21203.27|21203.27|21204.71|21204.71|21199.49|21199.49|0
1724771400000|2024-08-27 15:10:00|21203.36|21203.36|21204.09|21204.09|21208.36|21208.36|21202.57|21202.57|0
1724771700000|2024-08-27 15:15:00|21203.92|21203.92|21188.6|21188.6|21204.63|21204.63|21188.6|21188.6|0
1724772000000|2024-08-27 15:20:00|21188.72|21188.72|21183.61|21183.61|21189.59|21189.59|21183.51|21183.51|0
1724772300000|2024-08-27 15:25:00|21183.65|21183.65|21191.82|21191.82|21191.82|21191.82|21181.41|21181.41|0
1724829300000|2024-08-28 07:15:00|21155.5|21155.5|21148.41|21148.41|21159.7|21159.7|21148.41|21148.41|0
1724829600000|2024-08-28 07:20:00|21148.28|21148.28|21156.76|21156.76|21156.97|21156.97|21147.26|21147.26|0
1724829900000|2024-08-28 07:25:00|21156.86|21156.86|21153.3|21153.3|21157.91|21157.91|21152.44|21152.44|0
1724830200000|2024-08-28 07:30:00|21153.4|21153.4|21147.83|21147.83|21154.3|21154.3|21147.57|21147.57|0
1724830500000|2024-08-28 07:35:00|21147.98|21147.98|21147.69|21147.69|21148.43|21148.43|21145.48|21145.48|0
1724830800000|2024-08-28 07:40:00|21147.86|21147.86|21148.63|21148.63|21149.24|21149.24|21147.47|21147.47|0
1724831100000|2024-08-28 07:45:00|21148.55|21148.55|21151.78|21151.78|21152.19|21152.19|21147.99|21147.99|0
1724831400000|2024-08-28 07:50:00|21151.61|21151.61|21153.3|21153.3|21153.76|21153.76|21150.75|21150.75|0
1724831700000|2024-08-28 07:55:00|21153.27|21153.27|21150.7|21150.7|21153.53|21153.53|21150.57|21150.57|0
1724832000000|2024-08-28 08:00:00|21150.62|21150.62|21155.36|21155.36|21155.36|21155.36|21149.49|21149.49|0
1724832300000|2024-08-28 08:05:00|21155.43|21155.43|21153.14|21153.14|21157.7|21157.7|21153.14|21153.14|0
1724832600000|2024-08-28 08:10:00|21153.05|21153.05|21152.91|21152.91|21153.55|21153.55|21152.11|21152.11|0
1724832900000|2024-08-28 08:15:00|21152.99|21152.99|21150.14|21150.14|21153.63|21153.63|21149.75|21149.75|0
1724833200000|2024-08-28 08:20:00|21150.23|21150.23|21149.3|21149.3|21151.18|21151.18|21149.3|21149.3|0
1724833500000|2024-08-28 08:25:00|21149.46|21149.46|21147.31|21147.31|21149.65|21149.65|21147.08|21147.08|0
1724833800000|2024-08-28 08:30:00|21147.19|21147.19|21151.3|21151.3|21151.51|21151.51|21146.73|21146.73|0
1724834100000|2024-08-28 08:35:00|21151.25|21151.25|21147.99|21147.99|21151.71|21151.71|21147.68|21147.68|0
1724834400000|2024-08-28 08:40:00|21148.04|21148.04|21149.4|21149.4|21149.83|21149.83|21147.5|21147.5|0
1724834700000|2024-08-28 08:45:00|21149.35|21149.35|21147.23|21147.23|21151.66|21151.66|21147.23|21147.23|0
1724835000000|2024-08-28 08:50:00|21147.29|21147.29|21146.46|21146.46|21149.06|21149.06|21146.46|21146.46|0
1724835300000|2024-08-28 08:55:00|21146.58|21146.58|21142.06|21142.06|21147.56|21147.56|21142.06|21142.06|0
1724835600000|2024-08-28 09:00:00|21142.28|21142.28|21142.65|21142.65|21142.91|21142.91|21141.32|21141.32|0
1724835900000|2024-08-28 09:05:00|21142.6|21142.6|21143.67|21143.67|21145.25|21145.25|21142.49|21142.49|0
1724836200000|2024-08-28 09:10:00|21143.51|21143.51|21137.91|21137.91|21143.51|21143.51|21136.97|21136.97|0
1724836500000|2024-08-28 09:15:00|21137.82|21137.82|21135.69|21135.69|21138.22|21138.22|21135.24|21135.24|0
1724836800000|2024-08-28 09:20:00|21135.61|21135.61|21141.12|21141.12|21141.51|21141.51|21135.37|21135.37|0
1724837100000|2024-08-28 09:25:00|21141.35|21141.35|21141.51|21141.51|21143.22|21143.22|21141.25|21141.25|0
1724837400000|2024-08-28 09:30:00|21141.72|21141.72|21125.27|21125.27|21142.53|21142.53|21124.96|21124.96|0
1724837700000|2024-08-28 09:35:00|21125.62|21125.62|21122.57|21122.57|21125.62|21125.62|21116.72|21116.72|0
1724838000000|2024-08-28 09:40:00|21122.52|21122.52|21122.98|21122.98|21123.22|21123.22|21121.23|21121.23|0
1724838300000|2024-08-28 09:45:00|21122.86|21122.86|21125.06|21125.06|21125.06|21125.06|21122.83|21122.83|0
1724838600000|2024-08-28 09:50:00|21125.03|21125.03|21124.93|21124.93|21126.25|21126.25|21124.5|21124.5|0
1724838900000|2024-08-28 09:55:00|21124.74|21124.74|21125.46|21125.46|21127.01|21127.01|21124.4|21124.4|0
1724839200000|2024-08-28 10:00:00|21125.37|21125.37|21121.47|21121.47|21125.47|21125.47|21121.44|21121.44|0
1724839500000|2024-08-28 10:05:00|21121.83|21121.83|21121.42|21121.42|21121.83|21121.83|21119.35|21119.35|0
1724839800000|2024-08-28 10:10:00|21121.37|21121.37|21124.69|21124.69|21124.69|21124.69|21120.78|21120.78|0
1724840100000|2024-08-28 10:15:00|21124.5|21124.5|21121.13|21121.13|21125.74|21125.74|21121.13|21121.13|0
1724840400000|2024-08-28 10:20:00|21120.97|21120.97|21119.7|21119.7|21121.22|21121.22|21119.7|21119.7|0
1724840700000|2024-08-28 10:25:00|21119.77|21119.77|21120.44|21120.44|21122.21|21122.21|21119.77|21119.77|0
1724841000000|2024-08-28 10:30:00|21120.26|21120.26|21114.13|21114.13|21120.26|21120.26|21114.07|21114.07|0
1724841300000|2024-08-28 10:35:00|21114.21|21114.21|21110.19|21110.19|21114.3|21114.3|21109.65|21109.65|0
1724841600000|2024-08-28 10:40:00|21110.23|21110.23|21108|21108|21110.54|21110.54|21107.9|21107.9|0
1724841900000|2024-08-28 10:45:00|21107.85|21107.85|21107.78|21107.78|21109.11|21109.11|21106.35|21106.35|0
1724842200000|2024-08-28 10:50:00|21107.59|21107.59|21096.56|21096.56|21108.09|21108.09|21096.03|21096.03|0
1724842500000|2024-08-28 10:55:00|21096.64|21096.64|21095.64|21095.64|21096.99|21096.99|21094.09|21094.09|0
1724842800000|2024-08-28 11:00:00|21095.87|21095.87|21094.39|21094.39|21095.93|21095.93|21093.94|21093.94|0
1724843100000|2024-08-28 11:05:00|21094.34|21094.34|21093.26|21093.26|21094.41|21094.41|21091.77|21091.77|0
1724843400000|2024-08-28 11:10:00|21093.38|21093.38|21094.98|21094.98|21095.24|21095.24|21092.56|21092.56|0
1724843700000|2024-08-28 11:15:00|21095.1|21095.1|21102.94|21102.94|21103.02|21103.02|21093.94|21093.94|0
1724844000000|2024-08-28 11:20:00|21103.01|21103.01|21108.57|21108.57|21108.84|21108.84|21102.99|21102.99|0
1724844300000|2024-08-28 11:25:00|21108.61|21108.61|21111.26|21111.26|21111.34|21111.34|21108.23|21108.23|0
1724844600000|2024-08-28 11:30:00|21111.33|21111.33|21115.12|21115.12|21118.05|21118.05|21111.33|21111.33|0
1724844900000|2024-08-28 11:35:00|21114.97|21114.97|21113.38|21113.38|21115.19|21115.19|21113.38|21113.38|0
1724845200000|2024-08-28 11:40:00|21113.51|21113.51|21113.69|21113.69|21114.4|21114.4|21112.6|21112.6|0
1724845500000|2024-08-28 11:45:00|21113.78|21113.78|21110.15|21110.15|21114.33|21114.33|21110.06|21110.06|0
1724845800000|2024-08-28 11:50:00|21110.13|21110.13|21105.75|21105.75|21110.13|21110.13|21104.61|21104.61|0
1724846100000|2024-08-28 11:55:00|21105.64|21105.64|21102.65|21102.65|21105.99|21105.99|21102.65|21102.65|0
1724846400000|2024-08-28 12:00:00|21102.78|21102.78|21101.55|21101.55|21103.17|21103.17|21101.01|21101.01|0
1724846700000|2024-08-28 12:05:00|21101.52|21101.52|21088.61|21088.61|21101.52|21101.52|21088.27|21088.27|0
1724847000000|2024-08-28 12:10:00|21088.42|21088.42|21077.13|21077.13|21088.42|21088.42|21076.92|21076.92|0
1724847300000|2024-08-28 12:15:00|21077.27|21077.27|21078.07|21078.07|21080.06|21080.06|21076.96|21076.96|0
1724847600000|2024-08-28 12:20:00|21078.11|21078.11|21075.89|21075.89|21078.15|21078.15|21075.43|21075.43|0
1724847900000|2024-08-28 12:25:00|21075.7|21075.7|21070.63|21070.63|21075.7|21075.7|21070.53|21070.53|0
1724848200000|2024-08-28 12:30:00|21070.74|21070.74|21071.13|21071.13|21072.07|21072.07|21070.42|21070.42|0
1724848500000|2024-08-28 12:35:00|21070.88|21070.88|21069.4|21069.4|21072.73|21072.73|21069.22|21069.22|0
1724848800000|2024-08-28 12:40:00|21069.36|21069.36|21071.86|21071.86|21072.39|21072.39|21069.03|21069.03|0
1724849100000|2024-08-28 12:45:00|21071.89|21071.89|21070.78|21070.78|21072.3|21072.3|21070.34|21070.34|0
1724849400000|2024-08-28 12:50:00|21070.25|21070.25|21077.06|21077.06|21077.11|21077.11|21069.99|21069.99|0
1724849700000|2024-08-28 12:55:00|21077.21|21077.21|21081.19|21081.19|21081.26|21081.26|21077.02|21077.02|0
1724850000000|2024-08-28 13:00:00|21081.43|21081.43|21084.66|21084.66|21084.83|21084.83|21080.95|21080.95|0
1724850300000|2024-08-28 13:05:00|21084.55|21084.55|21084.6|21084.6|21085.6|21085.6|21083.88|21083.88|0
1724850600000|2024-08-28 13:10:00|21084.63|21084.63|21083.09|21083.09|21085.44|21085.44|21082.66|21082.66|0
1724850900000|2024-08-28 13:15:00|21083.22|21083.22|21083.98|21083.98|21084.46|21084.46|21082.39|21082.39|0
1724851200000|2024-08-28 13:20:00|21084.11|21084.11|21088.09|21088.09|21088.9|21088.9|21083.94|21083.94|0
1724851500000|2024-08-28 13:25:00|21088.08|21088.08|21093.89|21093.89|21094.01|21094.01|21087.35|21087.35|0
1724851800000|2024-08-28 13:30:00|21094.01|21094.01|21102.26|21102.26|21102.94|21102.94|21093.8|21093.8|0
1724852100000|2024-08-28 13:35:00|21102.32|21102.32|21095.73|21095.73|21102.55|21102.55|21092.85|21092.85|0
1724852400000|2024-08-28 13:40:00|21095.76|21095.76|21102.84|21102.84|21102.84|21102.84|21095.44|21095.44|0
1724852700000|2024-08-28 13:45:00|21102.87|21102.87|21111.12|21111.12|21111.26|21111.26|21102.87|21102.87|0
1724853000000|2024-08-28 13:50:00|21111.09|21111.09|21113.66|21113.66|21114.78|21114.78|21109.89|21109.89|0
1724853300000|2024-08-28 13:55:00|21113.57|21113.57|21112.55|21112.55|21117.85|21117.85|21112.52|21112.52|0
1724853600000|2024-08-28 14:00:00|21112.53|21112.53|21100.25|21100.25|21112.58|21112.58|21099.95|21099.95|0
1724853900000|2024-08-28 14:05:00|21100.24|21100.24|21099.76|21099.76|21100.62|21100.62|21098.51|21098.51|0
1724854200000|2024-08-28 14:10:00|21099.73|21099.73|21099.21|21099.21|21100.64|21100.64|21098.28|21098.28|0
1724854500000|2024-08-28 14:15:00|21099.25|21099.25|21098.47|21098.47|21101.3|21101.3|21098.47|21098.47|0
1724854800000|2024-08-28 14:20:00|21098.57|21098.57|21098.21|21098.21|21099.15|21099.15|21097|21097|0
1724855100000|2024-08-28 14:25:00|21098.46|21098.46|21102.57|21102.57|21102.72|21102.72|21098.08|21098.08|0
1724855400000|2024-08-28 14:30:00|21102.59|21102.59|21105.45|21105.45|21106.06|21106.06|21100.33|21100.33|0
1724855700000|2024-08-28 14:35:00|21105.54|21105.54|21115.15|21115.15|21115.92|21115.92|21105.54|21105.54|0
1724856000000|2024-08-28 14:40:00|21115.41|21115.41|21113.57|21113.57|21117.04|21117.04|21112.81|21112.81|0
1724856300000|2024-08-28 14:45:00|21113.43|21113.43|21097.61|21097.61|21113.43|21113.43|21097.61|21097.61|0
1724856600000|2024-08-28 14:50:00|21097.65|21097.65|21096.28|21096.28|21098.81|21098.81|21095.98|21095.98|0
1724856900000|2024-08-28 14:55:00|21096.43|21096.43|21095.89|21095.89|21096.86|21096.86|21094.05|21094.05|0
1724857200000|2024-08-28 15:00:00|21096.02|21096.02|21098.37|21098.37|21098.68|21098.68|21095.78|21095.78|0
1724857500000|2024-08-28 15:05:00|21098.49|21098.49|21108.96|21108.96|21109.81|21109.81|21098.49|21098.49|0
1724857800000|2024-08-28 15:10:00|21108.99|21108.99|21099.42|21099.42|21109.3|21109.3|21096.33|21096.33|0
1724858100000|2024-08-28 15:15:00|21099.54|21099.54|21094.44|21094.44|21100.99|21100.99|21094.19|21094.19|0
1724858400000|2024-08-28 15:20:00|21094.35|21094.35|21081.75|21081.75|21094.35|21094.35|21081.67|21081.67|0
1724858700000|2024-08-28 15:25:00|21081.68|21081.68|21084.18|21084.18|21085.66|21085.66|21078.82|21078.82|0
1724915700000|2024-08-29 07:15:00|21059.62|21059.62|21054.54|21054.54|21059.62|21059.62|21054.44|21054.44|0
1724916000000|2024-08-29 07:20:00|21054.69|21054.69|21055.64|21055.64|21058.7|21058.7|21054.39|21054.39|0
1724916300000|2024-08-29 07:25:00|21055.55|21055.55|21054.03|21054.03|21057.66|21057.66|21053.79|21053.79|0
1724916600000|2024-08-29 07:30:00|21053.89|21053.89|21058.64|21058.64|21059.38|21059.38|21053.89|21053.89|0
1724916900000|2024-08-29 07:35:00|21058.97|21058.97|21062.28|21062.28|21062.83|21062.83|21058.88|21058.88|0
1724917200000|2024-08-29 07:40:00|21062.63|21062.63|21063.14|21063.14|21063.51|21063.51|21061.27|21061.27|0
1724917500000|2024-08-29 07:45:00|21062.95|21062.95|21061.82|21061.82|21064.02|21064.02|21060.87|21060.87|0
1724917800000|2024-08-29 07:50:00|21061.69|21061.69|21064.13|21064.13|21065.89|21065.89|21059.89|21059.89|0
1724918100000|2024-08-29 07:55:00|21063.94|21063.94|21062.26|21062.26|21064.3|21064.3|21061.16|21061.16|0
1724918400000|2024-08-29 08:00:00|21062.04|21062.04|21065.07|21065.07|21065.16|21065.16|21060.64|21060.64|0
1724918700000|2024-08-29 08:05:00|21065.15|21065.15|21069.25|21069.25|21069.93|21069.93|21065.08|21065.08|0
1724919000000|2024-08-29 08:10:00|21069.2|21069.2|21071.86|21071.86|21072.47|21072.47|21067.79|21067.79|0
1724919300000|2024-08-29 08:15:00|21071.9|21071.9|21073.15|21073.15|21074.82|21074.82|21071.88|21071.88|0
1724919600000|2024-08-29 08:20:00|21073.29|21073.29|21071.68|21071.68|21073.73|21073.73|21069.77|21069.77|0
1724919900000|2024-08-29 08:25:00|21071.63|21071.63|21072.6|21072.6|21072.6|21072.6|21071.04|21071.04|0
1724920200000|2024-08-29 08:30:00|21072.54|21072.54|21077.8|21077.8|21078.5|21078.5|21072.04|21072.04|0
1724920500000|2024-08-29 08:35:00|21077.68|21077.68|21081.26|21081.26|21081.83|21081.83|21077.17|21077.17|0
1724920800000|2024-08-29 08:40:00|21081.32|21081.32|21088.4|21088.4|21088.4|21088.4|21081.32|21081.32|0
1724921100000|2024-08-29 08:45:00|21088.44|21088.44|21091.05|21091.05|21091.46|21091.46|21087.12|21087.12|0
1724921400000|2024-08-29 08:50:00|21090.94|21090.94|21093.98|21093.98|21094.46|21094.46|21090.81|21090.81|0
1724921700000|2024-08-29 08:55:00|21093.95|21093.95|21095.07|21095.07|21095.39|21095.39|21092.25|21092.25|0
1724922000000|2024-08-29 09:00:00|21095.15|21095.15|21098.78|21098.78|21098.78|21098.78|21095.15|21095.15|0
1724922300000|2024-08-29 09:05:00|21098.91|21098.91|21106.19|21106.19|21106.9|21106.9|21098.91|21098.91|0
1724922600000|2024-08-29 09:10:00|21106.02|21106.02|21104.68|21104.68|21106.84|21106.84|21104.38|21104.38|0
1724922900000|2024-08-29 09:15:00|21104.59|21104.59|21107.42|21107.42|21108.74|21108.74|21104.38|21104.38|0
1724923200000|2024-08-29 09:20:00|21107.22|21107.22|21108.46|21108.46|21109.14|21109.14|21106.28|21106.28|0
1724923500000|2024-08-29 09:25:00|21108.37|21108.37|21105.25|21105.25|21108.93|21108.93|21103.55|21103.55|0
1724923800000|2024-08-29 09:30:00|21105.18|21105.18|21104.61|21104.61|21106.02|21106.02|21104.51|21104.51|0
1724924100000|2024-08-29 09:35:00|21104.68|21104.68|21106.16|21106.16|21106.6|21106.6|21104.68|21104.68|0
1724924400000|2024-08-29 09:40:00|21106.53|21106.53|21119.78|21119.78|21119.78|21119.78|21106.53|21106.53|0
1724924700000|2024-08-29 09:45:00|21119.61|21119.61|21133.17|21133.17|21133.51|21133.51|21119.45|21119.45|0
1724925000000|2024-08-29 09:50:00|21133.29|21133.29|21129.76|21129.76|21134.99|21134.99|21129.54|21129.54|0
1724925300000|2024-08-29 09:55:00|21129.63|21129.63|21129.03|21129.03|21129.85|21129.85|21126.9|21126.9|0
1724925600000|2024-08-29 10:00:00|21128.9|21128.9|21130.33|21130.33|21131.05|21131.05|21128.75|21128.75|0
1724925900000|2024-08-29 10:05:00|21130.24|21130.24|21127.11|21127.11|21130.36|21130.36|21126.99|21126.99|0
1724926200000|2024-08-29 10:10:00|21127.3|21127.3|21124.76|21124.76|21127.47|21127.47|21124.76|21124.76|0
1724926500000|2024-08-29 10:15:00|21124.68|21124.68|21118.38|21118.38|21124.94|21124.94|21118.38|21118.38|0
1724926800000|2024-08-29 10:20:00|21117.46|21117.46|21112.58|21112.58|21117.88|21117.88|21112.01|21112.01|0
1724927100000|2024-08-29 10:25:00|21112.7|21112.7|21110.58|21110.58|21112.83|21112.83|21110.07|21110.07|0
1724927400000|2024-08-29 10:30:00|21110.52|21110.52|21106.55|21106.55|21110.84|21110.84|21106.11|21106.11|0
1724927700000|2024-08-29 10:35:00|21106.49|21106.49|21100.07|21100.07|21106.49|21106.49|21099.57|21099.57|0
1724928000000|2024-08-29 10:40:00|21100.12|21100.12|21101.15|21101.15|21101.83|21101.83|21099.56|21099.56|0
1724928300000|2024-08-29 10:45:00|21101.39|21101.39|21099.93|21099.93|21102.3|21102.3|21099.93|21099.93|0
1724928600000|2024-08-29 10:50:00|21100.22|21100.22|21100.98|21100.98|21101.01|21101.01|21099.43|21099.43|0
1724928900000|2024-08-29 10:55:00|21100.79|21100.79|21100.38|21100.38|21100.94|21100.94|21099.76|21099.76|0
1724929200000|2024-08-29 11:00:00|21100.31|21100.31|21098.99|21098.99|21100.63|21100.63|21098.83|21098.83|0
1724929500000|2024-08-29 11:05:00|21099.05|21099.05|21096.41|21096.41|21099.05|21099.05|21094.88|21094.88|0
1724929800000|2024-08-29 11:10:00|21096.32|21096.32|21092.75|21092.75|21098.07|21098.07|21091.7|21091.7|0
1724930100000|2024-08-29 11:15:00|21092.61|21092.61|21089.89|21089.89|21092.7|21092.7|21089.72|21089.72|0
1724930400000|2024-08-29 11:20:00|21089.96|21089.96|21089.7|21089.7|21090.62|21090.62|21089.57|21089.57|0
1724930700000|2024-08-29 11:25:00|21089.63|21089.63|21091.24|21091.24|21091.52|21091.52|21089.02|21089.02|0
1724931000000|2024-08-29 11:30:00|21091.07|21091.07|21093.51|21093.51|21093.86|21093.86|21090.54|21090.54|0
1724931300000|2024-08-29 11:35:00|21093.42|21093.42|21093.15|21093.15|21094.72|21094.72|21092.75|21092.75|0
1724931600000|2024-08-29 11:40:00|21092.96|21092.96|21091.8|21091.8|21092.96|21092.96|21090.48|21090.48|0
1724931900000|2024-08-29 11:45:00|21091.84|21091.84|21093.62|21093.62|21093.71|21093.71|21090.41|21090.41|0
1724932200000|2024-08-29 11:50:00|21093.72|21093.72|21096.23|21096.23|21096.78|21096.78|21093.72|21093.72|0
1724932500000|2024-08-29 11:55:00|21096.32|21096.32|21104.56|21104.56|21104.86|21104.86|21096.32|21096.32|0
1724932800000|2024-08-29 12:00:00|21104.44|21104.44|21107.87|21107.87|21107.93|21107.93|21104.15|21104.15|0
1724933100000|2024-08-29 12:05:00|21107.75|21107.75|21109.63|21109.63|21110.1|21110.1|21106.9|21106.9|0
1724933400000|2024-08-29 12:10:00|21109.67|21109.67|21107.87|21107.87|21110.22|21110.22|21107.87|21107.87|0
1724933700000|2024-08-29 12:15:00|21107.95|21107.95|21105.57|21105.57|21108.1|21108.1|21105.34|21105.34|0
1724934000000|2024-08-29 12:20:00|21105.69|21105.69|21101.8|21101.8|21105.69|21105.69|21101.11|21101.11|0
1724934300000|2024-08-29 12:25:00|21101.67|21101.67|21119.43|21119.43|21119.43|21119.43|21100.07|21100.07|0
1724934600000|2024-08-29 12:30:00|21119.36|21119.36|21128.48|21128.48|21131.87|21131.87|21119.36|21119.36|0
1724934900000|2024-08-29 12:35:00|21128.57|21128.57|21120.84|21120.84|21128.8|21128.8|21120.76|21120.76|0
1724935200000|2024-08-29 12:40:00|21120.78|21120.78|21098.21|21098.21|21120.78|21120.78|21097.66|21097.66|0
1724935500000|2024-08-29 12:45:00|21098.13|21098.13|21096.56|21096.56|21098.74|21098.74|21095.43|21095.43|0
1724935800000|2024-08-29 12:50:00|21096.45|21096.45|21096.2|21096.2|21097.48|21097.48|21095.96|21095.96|0
1724936100000|2024-08-29 12:55:00|21096.16|21096.16|21089.81|21089.81|21096.2|21096.2|21089.4|21089.4|0
1724936400000|2024-08-29 13:00:00|21089.73|21089.73|21087.55|21087.55|21089.83|21089.83|21087.55|21087.55|0
1724936700000|2024-08-29 13:05:00|21087.59|21087.59|21075.41|21075.41|21087.59|21087.59|21074.58|21074.58|0
1724937000000|2024-08-29 13:10:00|21075.42|21075.42|21074.79|21074.79|21075.87|21075.87|21074.04|21074.04|0
1724937300000|2024-08-29 13:15:00|21074.82|21074.82|21077.35|21077.35|21077.35|21077.35|21074.42|21074.42|0
1724937600000|2024-08-29 13:20:00|21077.4|21077.4|21075.61|21075.61|21078.66|21078.66|21075|21075|0
1724937900000|2024-08-29 13:25:00|21075.54|21075.54|21075.39|21075.39|21076.1|21076.1|21074.08|21074.08|0
1724938200000|2024-08-29 13:30:00|21075.3|21075.3|21071.47|21071.47|21078.71|21078.71|21070.73|21070.73|0
1724938500000|2024-08-29 13:35:00|21071.56|21071.56|21063.86|21063.86|21071.74|21071.74|21063.38|21063.38|0
1724938800000|2024-08-29 13:40:00|21063.75|21063.75|21056.76|21056.76|21063.79|21063.79|21056.76|21056.76|0
1724939100000|2024-08-29 13:45:00|21056.68|21056.68|21048.7|21048.7|21056.68|21056.68|21046.3|21046.3|0
1724939400000|2024-08-29 13:50:00|21048.75|21048.75|21031.74|21031.74|21048.77|21048.77|21031.28|21031.28|0
1724939700000|2024-08-29 13:55:00|21031.79|21031.79|21035.88|21035.88|21038.29|21038.29|21031.37|21031.37|0
1724940000000|2024-08-29 14:00:00|21036|21036|21052.2|21052.2|21055.43|21055.43|21036|21036|0
1724940300000|2024-08-29 14:05:00|21052.21|21052.21|21051.25|21051.25|21052.21|21052.21|21048.52|21048.52|0
1724940600000|2024-08-29 14:10:00|21051.15|21051.15|21062.3|21062.3|21062.73|21062.73|21051.01|21051.01|0
1724940900000|2024-08-29 14:15:00|21062.21|21062.21|21059.99|21059.99|21063.91|21063.91|21057.43|21057.43|0
1724941200000|2024-08-29 14:20:00|21060.15|21060.15|21061.91|21061.91|21062.55|21062.55|21060.15|21060.15|0
1724941500000|2024-08-29 14:25:00|21061.99|21061.99|21064.1|21064.1|21064.67|21064.67|21061.9|21061.9|0
1724941800000|2024-08-29 14:30:00|21064.06|21064.06|21061.62|21061.62|21064.21|21064.21|21060.69|21060.69|0
1724942100000|2024-08-29 14:35:00|21061.64|21061.64|21071.02|21071.02|21071.02|21071.02|21060.67|21060.67|0
1724942400000|2024-08-29 14:40:00|21071.04|21071.04|21071.91|21071.91|21073.38|21073.38|21070.56|21070.56|0
1724942700000|2024-08-29 14:45:00|21071.87|21071.87|21072.43|21072.43|21074.13|21074.13|21070.91|21070.91|0
1724943000000|2024-08-29 14:50:00|21072.38|21072.38|21072.76|21072.76|21073.52|21073.52|21071.76|21071.76|0
1724943300000|2024-08-29 14:55:00|21072.65|21072.65|21061.94|21061.94|21072.91|21072.91|21061.79|21061.79|0
1724943600000|2024-08-29 15:00:00|21062.06|21062.06|21062.94|21062.94|21064.61|21064.61|21061.77|21061.77|0
1724943900000|2024-08-29 15:05:00|21063.01|21063.01|21061|21061|21063.31|21063.31|21060.03|21060.03|0
1724944200000|2024-08-29 15:10:00|21061.09|21061.09|21058.41|21058.41|21061.76|21061.76|21058.32|21058.32|0
1724944500000|2024-08-29 15:15:00|21058.45|21058.45|21052.91|21052.91|21058.75|21058.75|21052.73|21052.73|0
1724944800000|2024-08-29 15:20:00|21052.77|21052.77|21045.62|21045.62|21052.77|21052.77|21043.64|21043.64|0
1724945100000|2024-08-29 15:25:00|21045.61|21045.61|21056.1|21056.1|21056.1|21056.1|21045.49|21045.49|0
1725002100000|2024-08-30 07:15:00|21086.85|21086.85|21100.97|21100.97|21101.34|21101.34|21086.74|21086.74|0
1725002400000|2024-08-30 07:20:00|21101.31|21101.31|21104.43|21104.43|21105.66|21105.66|21098.98|21098.98|0
1725002700000|2024-08-30 07:25:00|21104.7|21104.7|21101.68|21101.68|21107.18|21107.18|21101.31|21101.31|0
1725003000000|2024-08-30 07:30:00|21101.45|21101.45|21105.17|21105.17|21108.99|21108.99|21101.45|21101.45|0
1725003300000|2024-08-30 07:35:00|21105.21|21105.21|21103.7|21103.7|21107.55|21107.55|21103.7|21103.7|0
1725003600000|2024-08-30 07:40:00|21103.64|21103.64|21103.51|21103.51|21103.64|21103.64|21097.77|21097.77|0
1725003900000|2024-08-30 07:45:00|21103.27|21103.27|21104|21104|21105.75|21105.75|21102.94|21102.94|0
1725004200000|2024-08-30 07:50:00|21104.06|21104.06|21116.61|21116.61|21116.72|21116.72|21104.02|21104.02|0
1725004500000|2024-08-30 07:55:00|21116.75|21116.75|21115.93|21115.93|21118.49|21118.49|21115.32|21115.32|0
1725004800000|2024-08-30 08:00:00|21115.81|21115.81|21116.65|21116.65|21118.64|21118.64|21115.63|21115.63|0
1725005100000|2024-08-30 08:05:00|21116.78|21116.78|21112.85|21112.85|21117.37|21117.37|21112.6|21112.6|0
1725005400000|2024-08-30 08:10:00|21112.75|21112.75|21106.94|21106.94|21112.75|21112.75|21106.84|21106.84|0
1725005700000|2024-08-30 08:15:00|21107.06|21107.06|21084.48|21084.48|21107.23|21107.23|21084.48|21084.48|0
1725006000000|2024-08-30 08:20:00|21083.96|21083.96|21086.57|21086.57|21086.66|21086.66|21082.41|21082.41|0
1725006300000|2024-08-30 08:25:00|21086.75|21086.75|21097.05|21097.05|21097.42|21097.42|21086.75|21086.75|0
1725006600000|2024-08-30 08:30:00|21097.11|21097.11|21100.2|21100.2|21101.21|21101.21|21096.6|21096.6|0
1725006900000|2024-08-30 08:35:00|21100.25|21100.25|21103.44|21103.44|21103.44|21103.44|21100.1|21100.1|0
1725007200000|2024-08-30 08:40:00|21103.89|21103.89|21104.71|21104.71|21104.96|21104.96|21103.59|21103.59|0
1725007500000|2024-08-30 08:45:00|21104.6|21104.6|21103.47|21103.47|21105.19|21105.19|21103.47|21103.47|0
1725007800000|2024-08-30 08:50:00|21103.5|21103.5|21103.43|21103.43|21104.24|21104.24|21102.97|21102.97|0
1725008100000|2024-08-30 08:55:00|21103.56|21103.56|21107.37|21107.37|21107.37|21107.37|21103.33|21103.33|0
1725008400000|2024-08-30 09:00:00|21107.5|21107.5|21107.99|21107.99|21108.53|21108.53|21106.59|21106.59|0
1725008700000|2024-08-30 09:05:00|21108.04|21108.04|21103.86|21103.86|21108.68|21108.68|21103.18|21103.18|0
1725009000000|2024-08-30 09:10:00|21104.11|21104.11|21105.6|21105.6|21105.6|21105.6|21104|21104|0
1725009300000|2024-08-30 09:15:00|21105.68|21105.68|21104.29|21104.29|21105.68|21105.68|21102.25|21102.25|0
1725009600000|2024-08-30 09:20:00|21104.34|21104.34|21103.16|21103.16|21104.81|21104.81|21103.16|21103.16|0
1725009900000|2024-08-30 09:25:00|21103.33|21103.33|21102.77|21102.77|21103.38|21103.38|21102.43|21102.43|0
1725010200000|2024-08-30 09:30:00|21099.51|21099.51|21093.53|21093.53|21099.51|21099.51|21093.41|21093.41|0
1725010500000|2024-08-30 09:35:00|21093.64|21093.64|21094.5|21094.5|21095.36|21095.36|21093.61|21093.61|0
1725010800000|2024-08-30 09:40:00|21094.55|21094.55|21094.41|21094.41|21096.32|21096.32|21094.41|21094.41|0
1725011100000|2024-08-30 09:45:00|21094.48|21094.48|21092.41|21092.41|21095.07|21095.07|21091.93|21091.93|0
1725011400000|2024-08-30 09:50:00|21092.29|21092.29|21092.02|21092.02|21092.29|21092.29|21090.87|21090.87|0
1725011700000|2024-08-30 09:55:00|21091.83|21091.83|21090.65|21090.65|21092.28|21092.28|21090.61|21090.61|0
1725012000000|2024-08-30 10:00:00|21090.55|21090.55|21092.46|21092.46|21093.85|21093.85|21090.48|21090.48|0
1725012300000|2024-08-30 10:05:00|21092.29|21092.29|21090.32|21090.32|21092.76|21092.76|21090.07|21090.07|0
1725012600000|2024-08-30 10:10:00|21090.24|21090.24|21090.04|21090.04|21090.36|21090.36|21088.71|21088.71|0
1725012900000|2024-08-30 10:15:00|21089.79|21089.79|21088.66|21088.66|21089.9|21089.9|21088.09|21088.09|0
1725013200000|2024-08-30 10:20:00|21088.79|21088.79|21090.1|21090.1|21090.44|21090.44|21088.5|21088.5|0
1725013500000|2024-08-30 10:25:00|21089.89|21089.89|21093.33|21093.33|21094.13|21094.13|21088.84|21088.84|0
1725013800000|2024-08-30 10:30:00|21093.47|21093.47|21096.78|21096.78|21097.42|21097.42|21093.47|21093.47|0
1725014100000|2024-08-30 10:35:00|21096.85|21096.85|21097.59|21097.59|21097.75|21097.75|21096.32|21096.32|0
1725014400000|2024-08-30 10:40:00|21097.65|21097.65|21099.69|21099.69|21099.85|21099.85|21097.18|21097.18|0
1725014700000|2024-08-30 10:45:00|21099.74|21099.74|21102.61|21102.61|21102.61|21102.61|21099.26|21099.26|0
1725015000000|2024-08-30 10:50:00|21102.66|21102.66|21107.11|21107.11|21107.41|21107.41|21102.66|21102.66|0
1725015300000|2024-08-30 10:55:00|21107.21|21107.21|21115.04|21115.04|21115.61|21115.61|21107.21|21107.21|0
1725015600000|2024-08-30 11:00:00|21114.64|21114.64|21119.18|21119.18|21119.77|21119.77|21114.64|21114.64|0
1725015900000|2024-08-30 11:05:00|21119.31|21119.31|21118.68|21118.68|21119.86|21119.86|21118.04|21118.04|0
1725016200000|2024-08-30 11:10:00|21118.81|21118.81|21119.3|21119.3|21120.05|21120.05|21118.28|21118.28|0
1725016500000|2024-08-30 11:15:00|21119.21|21119.21|21120.45|21120.45|21122.07|21122.07|21118.94|21118.94|0
1725016800000|2024-08-30 11:20:00|21120.54|21120.54|21122.13|21122.13|21122.6|21122.6|21120.22|21120.22|0
1725017100000|2024-08-30 11:25:00|21122.21|21122.21|21124.92|21124.92|21125.19|21125.19|21121.83|21121.83|0
1725017400000|2024-08-30 11:30:00|21124.8|21124.8|21133.77|21133.77|21133.89|21133.89|21124.69|21124.69|0
1725017700000|2024-08-30 11:35:00|21133.63|21133.63|21137|21137|21137.15|21137.15|21133.44|21133.44|0
1725018000000|2024-08-30 11:40:00|21136.83|21136.83|21135.21|21135.21|21138.38|21138.38|21134.86|21134.86|0
1725018300000|2024-08-30 11:45:00|21135.38|21135.38|21133.57|21133.57|21135.53|21135.53|21132.81|21132.81|0
1725018600000|2024-08-30 11:50:00|21133.33|21133.33|21134.32|21134.32|21134.47|21134.47|21132.86|21132.86|0
1725018900000|2024-08-30 11:55:00|21134.29|21134.29|21134.73|21134.73|21135.08|21135.08|21133.59|21133.59|0
1725019200000|2024-08-30 12:00:00|21134.58|21134.58|21137.23|21137.23|21137.33|21137.33|21134.14|21134.14|0
1725019500000|2024-08-30 12:05:00|21137.28|21137.28|21144.03|21144.03|21144.03|21144.03|21137.23|21137.23|0
1725019800000|2024-08-30 12:10:00|21144.09|21144.09|21146.01|21146.01|21147.18|21147.18|21144.09|21144.09|0
1725020100000|2024-08-30 12:15:00|21145.88|21145.88|21144.45|21144.45|21147.1|21147.1|21143.43|21143.43|0
1725020400000|2024-08-30 12:20:00|21144.49|21144.49|21143.27|21143.27|21145.06|21145.06|21142.14|21142.14|0
1725020700000|2024-08-30 12:25:00|21143.43|21143.43|21159.5|21159.5|21159.5|21159.5|21142.9|21142.9|0
1725021000000|2024-08-30 12:30:00|21160.42|21160.42|21164.99|21164.99|21168.53|21168.53|21160.42|21160.42|0
1725021300000|2024-08-30 12:35:00|21165.17|21165.17|21158.35|21158.35|21165.22|21165.22|21157.23|21157.23|0
1725021600000|2024-08-30 12:40:00|21158.25|21158.25|21160.76|21160.76|21161.09|21161.09|21157.97|21157.97|0
1725021900000|2024-08-30 12:45:00|21160.9|21160.9|21154.67|21154.67|21161.11|21161.11|21154.67|21154.67|0
1725022200000|2024-08-30 12:50:00|21154.18|21154.18|21148.39|21148.39|21154.18|21154.18|21148.09|21148.09|0
1725022500000|2024-08-30 12:55:00|21148.13|21148.13|21148.46|21148.46|21150.13|21150.13|21147.61|21147.61|0
1725022800000|2024-08-30 13:00:00|21148.26|21148.26|21146.3|21146.3|21148.26|21148.26|21145.26|21145.26|0
1725023100000|2024-08-30 13:05:00|21146.35|21146.35|21152.25|21152.25|21152.33|21152.33|21145.82|21145.82|0
1725023400000|2024-08-30 13:10:00|21152.08|21152.08|21150.81|21150.81|21153.23|21153.23|21150.81|21150.81|0
1725023700000|2024-08-30 13:15:00|21150.71|21150.71|21152.72|21152.72|21153.46|21153.46|21150.66|21150.66|0
1725024000000|2024-08-30 13:20:00|21152.65|21152.65|21152.85|21152.85|21153.85|21153.85|21151.95|21151.95|0
1725024300000|2024-08-30 13:25:00|21152.61|21152.61|21154.97|21154.97|21155.08|21155.08|21151.95|21151.95|0
1725024600000|2024-08-30 13:30:00|21155.06|21155.06|21157.93|21157.93|21158.37|21158.37|21155.06|21155.06|0
1725024900000|2024-08-30 13:35:00|21157.88|21157.88|21165.82|21165.82|21166.32|21166.32|21157.88|21157.88|0
1725025200000|2024-08-30 13:40:00|21165.72|21165.72|21173|21173|21173|21173|21165.72|21165.72|0
1725025500000|2024-08-30 13:45:00|21172.94|21172.94|21166.64|21166.64|21173.73|21173.73|21166.63|21166.63|0
1725025800000|2024-08-30 13:50:00|21166.53|21166.53|21172|21172|21172.16|21172.16|21164.45|21164.45|0
1725026100000|2024-08-30 13:55:00|21172.05|21172.05|21172.98|21172.98|21173.22|21173.22|21169.27|21169.27|0
1725026400000|2024-08-30 14:00:00|21173.33|21173.33|21178.23|21178.23|21182.56|21182.56|21173.33|21173.33|0
1725026700000|2024-08-30 14:05:00|21178.34|21178.34|21184.15|21184.15|21184.4|21184.4|21178.34|21178.34|0
1725027000000|2024-08-30 14:10:00|21184.26|21184.26|21183.94|21183.94|21185.99|21185.99|21183.74|21183.74|0
1725027300000|2024-08-30 14:15:00|21184.14|21184.14|21182.46|21182.46|21184.3|21184.3|21179.52|21179.52|0
1725027600000|2024-08-30 14:20:00|21182.33|21182.33|21182.03|21182.03|21182.8|21182.8|21181.04|21181.04|0
1725027900000|2024-08-30 14:25:00|21182|21182|21174.1|21174.1|21182.16|21182.16|21173.91|21173.91|0
1725028200000|2024-08-30 14:30:00|21174.09|21174.09|21172.2|21172.2|21175.86|21175.86|21172.1|21172.1|0
1725028500000|2024-08-30 14:35:00|21172.29|21172.29|21164.88|21164.88|21173|21173|21163.02|21163.02|0
1725028800000|2024-08-30 14:40:00|21164.91|21164.91|21159.54|21159.54|21166.39|21166.39|21159.54|21159.54|0
1725029100000|2024-08-30 14:45:00|21159.5|21159.5|21158.16|21158.16|21159.62|21159.62|21156.26|21156.26|0
1725029400000|2024-08-30 14:50:00|21158.29|21158.29|21149.04|21149.04|21160.19|21160.19|21148.84|21148.84|0
1725029700000|2024-08-30 14:55:00|21148.86|21148.86|21136.66|21136.66|21148.86|21148.86|21136.63|21136.63|0
1725030000000|2024-08-30 15:00:00|21136.81|21136.81|21135.81|21135.81|21137.03|21137.03|21134.48|21134.48|0
1725030300000|2024-08-30 15:05:00|21135.8|21135.8|21135.67|21135.67|21137.73|21137.73|21134.75|21134.75|0
1725030600000|2024-08-30 15:10:00|21135.56|21135.56|21137.96|21137.96|21138.27|21138.27|21135.4|21135.4|0
1725030900000|2024-08-30 15:15:00|21138.01|21138.01|21132.27|21132.27|21139.56|21139.56|21132.2|21132.2|0
1725031200000|2024-08-30 15:20:00|21132.21|21132.21|21104.21|21104.21|21132.21|21132.21|21103.6|21103.6|0
1725031500000|2024-08-30 15:25:00|21101.21|21101.21|21094.46|21094.46|21101.6|21101.6|21091.81|21091.81|0
1725261300000|2024-09-02 07:15:00|21062.68|21062.68|21019.23|21019.23|21062.68|21062.68|21019.23|21019.23|0
1725261600000|2024-09-02 07:20:00|21019|21019|21010.41|21010.41|21019.23|21019.23|21006.51|21006.51|0
1725261900000|2024-09-02 07:25:00|21009.58|21009.58|21000.85|21000.85|21010.68|21010.68|20999.65|20999.65|0
1725262200000|2024-09-02 07:30:00|21000.68|21000.68|20987.98|20987.98|21000.68|21000.68|20980.91|20980.91|0
1725262500000|2024-09-02 07:35:00|20987.9|20987.9|20990.32|20990.32|20991.52|20991.52|20986.52|20986.52|0
1725262800000|2024-09-02 07:40:00|20990.11|20990.11|20993.28|20993.28|20994.19|20994.19|20990.11|20990.11|0
1725263100000|2024-09-02 07:45:00|20993.22|20993.22|20991.54|20991.54|20995.42|20995.42|20990.2|20990.2|0
1725263400000|2024-09-02 07:50:00|20991.79|20991.79|20999.39|20999.39|21000.02|21000.02|20989.26|20989.26|0
1725263700000|2024-09-02 07:55:00|20999.53|20999.53|21003.05|21003.05|21008.75|21008.75|20999.25|20999.25|0
1725264000000|2024-09-02 08:00:00|21002.99|21002.99|20994.63|20994.63|21003.48|21003.48|20994.56|20994.56|0
1725264300000|2024-09-02 08:05:00|20994.57|20994.57|20994.91|20994.91|20995.13|20995.13|20993.4|20993.4|0
1725264600000|2024-09-02 08:10:00|20994.84|20994.84|20996.42|20996.42|20997.27|20997.27|20994.45|20994.45|0
1725264900000|2024-09-02 08:15:00|20996.38|20996.38|21010.38|21010.38|21010.38|21010.38|20995.67|20995.67|0
1725265200000|2024-09-02 08:20:00|21010.95|21010.95|21023.96|21023.96|21024.32|21024.32|21010.51|21010.51|0
1725265500000|2024-09-02 08:25:00|21024.04|21024.04|21026.53|21026.53|21027.3|21027.3|21023.95|21023.95|0
1725265800000|2024-09-02 08:30:00|21026.28|21026.28|21027.86|21027.86|21029.34|21029.34|21026.11|21026.11|0
1725266100000|2024-09-02 08:35:00|21027.77|21027.77|21026.15|21026.15|21028.93|21028.93|21025.93|21025.93|0
1725266400000|2024-09-02 08:40:00|21026.25|21026.25|21023.31|21023.31|21026.25|21026.25|21022.95|21022.95|0
1725266700000|2024-09-02 08:45:00|21023.36|21023.36|21026.61|21026.61|21026.9|21026.9|21021.73|21021.73|0
1725267000000|2024-09-02 08:50:00|21026.64|21026.64|21028.45|21028.45|21028.83|21028.83|21023.54|21023.54|0
1725267300000|2024-09-02 08:55:00|21028.53|21028.53|21031.78|21031.78|21031.78|21031.78|21028.51|21028.51|0
1725267600000|2024-09-02 09:00:00|21031.82|21031.82|21034.38|21034.38|21034.97|21034.97|21031.82|21031.82|0
1725267900000|2024-09-02 09:05:00|21034.15|21034.15|21040.16|21040.16|21040.47|21040.47|21033.73|21033.73|0
1725268200000|2024-09-02 09:10:00|21040.09|21040.09|21040.33|21040.33|21040.94|21040.94|21038.61|21038.61|0
1725268500000|2024-09-02 09:15:00|21040.51|21040.51|21042.21|21042.21|21043.06|21043.06|21040.35|21040.35|0
1725268800000|2024-09-02 09:20:00|21042.15|21042.15|21042.13|21042.13|21044.36|21044.36|21041.94|21041.94|0
1725269100000|2024-09-02 09:25:00|21042.01|21042.01|21042.63|21042.63|21043.56|21043.56|21042.01|21042.01|0
1725269400000|2024-09-02 09:30:00|21042.71|21042.71|21039.89|21039.89|21042.71|21042.71|21039.64|21039.64|0
1725269700000|2024-09-02 09:35:00|21039.84|21039.84|21038.65|21038.65|21039.84|21039.84|21037.57|21037.57|0
1725270000000|2024-09-02 09:40:00|21038.59|21038.59|21037.4|21037.4|21038.59|21038.59|21037.09|21037.09|0
1725270300000|2024-09-02 09:45:00|21037.17|21037.17|21038.64|21038.64|21038.66|21038.66|21036.12|21036.12|0
1725270600000|2024-09-02 09:50:00|21038.56|21038.56|21037.14|21037.14|21039.06|21039.06|21036.31|21036.31|0
1725270900000|2024-09-02 09:55:00|21037.1|21037.1|21036.64|21036.64|21038.65|21038.65|21035.79|21035.79|0
1725271200000|2024-09-02 10:00:00|21036.51|21036.51|21030.62|21030.62|21036.89|21036.89|21030.62|21030.62|0
1725271500000|2024-09-02 10:05:00|21030.57|21030.57|21032.2|21032.2|21032.2|21032.2|21030.22|21030.22|0
1725271800000|2024-09-02 10:10:00|21031.43|21031.43|21028.87|21028.87|21032.17|21032.17|21028.87|21028.87|0
1725272100000|2024-09-02 10:15:00|21028.78|21028.78|21026.35|21026.35|21028.78|21028.78|21024.94|21024.94|0
1725272400000|2024-09-02 10:20:00|21026.29|21026.29|21025.46|21025.46|21027.6|21027.6|21025.46|21025.46|0
1725272700000|2024-09-02 10:25:00|21025.36|21025.36|21023.06|21023.06|21025.6|21025.6|21021.92|21021.92|0
1725273000000|2024-09-02 10:30:00|21022.97|21022.97|21024.25|21024.25|21025.07|21025.07|21022.73|21022.73|0
1725273300000|2024-09-02 10:35:00|21024.34|21024.34|21022.12|21022.12|21025.74|21025.74|21021.77|21021.77|0
1725273600000|2024-09-02 10:40:00|21022.16|21022.16|21023.37|21023.37|21023.37|21023.37|21022.16|21022.16|0
1725273900000|2024-09-02 10:45:00|21023.41|21023.41|21026.15|21026.15|21026.24|21026.24|21023.41|21023.41|0
1725274200000|2024-09-02 10:50:00|21026.08|21026.08|21026.89|21026.89|21027.03|21027.03|21025.46|21025.46|0
1725274500000|2024-09-02 10:55:00|21026.96|21026.96|21027.62|21027.62|21027.72|21027.72|21026.29|21026.29|0
1725274800000|2024-09-02 11:00:00|21027.39|21027.39|21026.35|21026.35|21027.81|21027.81|21026.13|21026.13|0
1725275100000|2024-09-02 11:05:00|21026.47|21026.47|21025.41|21025.41|21026.92|21026.92|21024.88|21024.88|0
1725275400000|2024-09-02 11:10:00|21025.45|21025.45|21027.51|21027.51|21028.01|21028.01|21025.22|21025.22|0
1725275700000|2024-09-02 11:15:00|21027.55|21027.55|21029.75|21029.75|21029.75|21029.75|21027.55|21027.55|0
1725276000000|2024-09-02 11:20:00|21029.94|21029.94|21027.2|21027.2|21029.99|21029.99|21027.08|21027.08|0
1725276300000|2024-09-02 11:25:00|21027.37|21027.37|21027.47|21027.47|21028.17|21028.17|21026.66|21026.66|0
1725276600000|2024-09-02 11:30:00|21027.38|21027.38|21025.09|21025.09|21027.48|21027.48|21024.06|21024.06|0
1725276900000|2024-09-02 11:35:00|21024.82|21024.82|21013.15|21013.15|21027.54|21027.54|21012.14|21012.14|0
1725277200000|2024-09-02 11:40:00|21013.02|21013.02|21018.21|21018.21|21018.52|21018.52|21013.02|21013.02|0
1725277500000|2024-09-02 11:45:00|21018.11|21018.11|21018.46|21018.46|21018.83|21018.83|21017.09|21017.09|0
1725277800000|2024-09-02 11:50:00|21018.61|21018.61|21021.06|21021.06|21021.06|21021.06|21018.52|21018.52|0
1725278100000|2024-09-02 11:55:00|21020.96|21020.96|21022.67|21022.67|21023.05|21023.05|21020.62|21020.62|0
1725278400000|2024-09-02 12:00:00|21022.69|21022.69|21023.19|21023.19|21024.03|21024.03|21021.03|21021.03|0
1725278700000|2024-09-02 12:05:00|21023.24|21023.24|21025.01|21025.01|21026.21|21026.21|21022.83|21022.83|0
1725279000000|2024-09-02 12:10:00|21025.1|21025.1|21024.32|21024.32|21025.52|21025.52|21023.67|21023.67|0
1725279300000|2024-09-02 12:15:00|21024.2|21024.2|21021.49|21021.49|21024.66|21024.66|21021.36|21021.36|0
1725279600000|2024-09-02 12:20:00|21021.55|21021.55|21023.62|21023.62|21023.71|21023.71|21020.65|21020.65|0
1725279900000|2024-09-02 12:25:00|21023.79|21023.79|21025.7|21025.7|21025.7|21025.7|21022.34|21022.34|0
1725280200000|2024-09-02 12:30:00|21025.82|21025.82|21033.27|21033.27|21035.37|21035.37|21025.82|21025.82|0
1725280500000|2024-09-02 12:35:00|21033.14|21033.14|21030.26|21030.26|21033.31|21033.31|21029.8|21029.8|0
1725280800000|2024-09-02 12:40:00|21030.61|21030.61|21030.03|21030.03|21031.82|21031.82|21029.96|21029.96|0
1725281100000|2024-09-02 12:45:00|21029.92|21029.92|21030.92|21030.92|21030.92|21030.92|21028.4|21028.4|0
1725281400000|2024-09-02 12:50:00|21030.88|21030.88|21031.99|21031.99|21034.36|21034.36|21030.46|21030.46|0
1725281700000|2024-09-02 12:55:00|21031.37|21031.37|21029.39|21029.39|21032.32|21032.32|21028.77|21028.77|0
1725282000000|2024-09-02 13:00:00|21029.35|21029.35|21023.86|21023.86|21030.64|21030.64|21023.84|21023.84|0
1725282300000|2024-09-02 13:05:00|21023.03|21023.03|21024.61|21024.61|21025.83|21025.83|21020.95|21020.95|0
1725282600000|2024-09-02 13:10:00|21024.47|21024.47|21024.5|21024.5|21025.47|21025.47|21023.66|21023.66|0
1725282900000|2024-09-02 13:15:00|21024.52|21024.52|21018.05|21018.05|21024.95|21024.95|21018.05|21018.05|0
1725283200000|2024-09-02 13:20:00|21018.13|21018.13|21006.99|21006.99|21018.26|21018.26|21006.8|21006.8|0
1725283500000|2024-09-02 13:25:00|21006.86|21006.86|20995.44|20995.44|21007.03|21007.03|20995.44|20995.44|0
1725283800000|2024-09-02 13:30:00|20995.32|20995.32|20985.42|20985.42|20995.32|20995.32|20985.35|20985.35|0
1725284100000|2024-09-02 13:35:00|20985.28|20985.28|20989.18|20989.18|20989.18|20989.18|20982.7|20982.7|0
1725284400000|2024-09-02 13:40:00|20989.24|20989.24|20994.57|20994.57|20994.88|20994.88|20989.24|20989.24|0
1725284700000|2024-09-02 13:45:00|20994.54|20994.54|20988.98|20988.98|20994.63|20994.63|20988.98|20988.98|0
1725285000000|2024-09-02 13:50:00|20989.11|20989.11|20993.93|20993.93|20993.93|20993.93|20988.66|20988.66|0
1725285300000|2024-09-02 13:55:00|20993.82|20993.82|20999.42|20999.42|21002.98|21002.98|20993.82|20993.82|0
1725285600000|2024-09-02 14:00:00|20999.29|20999.29|20999.82|20999.82|21001.1|21001.1|20999.09|20999.09|0
1725285900000|2024-09-02 14:05:00|20999.75|20999.75|21001.17|21001.17|21001.79|21001.79|20998.93|20998.93|0
1725286200000|2024-09-02 14:10:00|21001.3|21001.3|21002.6|21002.6|21005.24|21005.24|21001.13|21001.13|0
1725286500000|2024-09-02 14:15:00|21002.44|21002.44|21002.4|21002.4|21003.89|21003.89|21002.32|21002.32|0
1725286800000|2024-09-02 14:20:00|21002.46|21002.46|21009.69|21009.69|21009.69|21009.69|21002.16|21002.16|0
1725287100000|2024-09-02 14:25:00|21009.77|21009.77|21022.67|21022.67|21022.67|21022.67|21009.77|21009.77|0
1725287400000|2024-09-02 14:30:00|21022.73|21022.73|21032.15|21032.15|21033.13|21033.13|21022.56|21022.56|0
1725287700000|2024-09-02 14:35:00|21032.24|21032.24|21041.02|21041.02|21041.02|21041.02|21032.24|21032.24|0
1725288000000|2024-09-02 14:40:00|21041.08|21041.08|21038.92|21038.92|21043.62|21043.62|21037.88|21037.88|0
1725288300000|2024-09-02 14:45:00|21038.88|21038.88|21040.74|21040.74|21041.69|21041.69|21038.14|21038.14|0
1725288600000|2024-09-02 14:50:00|21040.79|21040.79|21041.14|21041.14|21041.7|21041.7|21040.29|21040.29|0
1725288900000|2024-09-02 14:55:00|21041.23|21041.23|21034.3|21034.3|21041.23|21041.23|21034.14|21034.14|0
1725289200000|2024-09-02 15:00:00|21034.19|21034.19|21033.52|21033.52|21034.38|21034.38|21032.76|21032.76|0
1725289500000|2024-09-02 15:05:00|21033.61|21033.61|21031.35|21031.35|21034.93|21034.93|21031.34|21031.34|0
1725289800000|2024-09-02 15:10:00|21031.43|21031.43|21032.79|21032.79|21033.32|21033.32|21030.39|21030.39|0
1725290100000|2024-09-02 15:15:00|21032.75|21032.75|21024.89|21024.89|21032.89|21032.89|21024.67|21024.67|0
1725290400000|2024-09-02 15:20:00|21024.65|21024.65|21009.38|21009.38|21025.02|21025.02|21009.15|21009.15|0
1725290700000|2024-09-02 15:25:00|21009.37|21009.37|21004.41|21004.41|21011.31|21011.31|21004.41|21004.41|0
1725347700000|2024-09-03 07:15:00|21017.77|21017.77|21026.33|21026.33|21026.85|21026.85|21017.77|21017.77|0
1725348000000|2024-09-03 07:20:00|21026.12|21026.12|21029.68|21029.68|21029.68|21029.68|21023.14|21023.14|0
1725348300000|2024-09-03 07:25:00|21030.18|21030.18|21036.98|21036.98|21038.95|21038.95|21030.18|21030.18|0
1725348600000|2024-09-03 07:30:00|21037.2|21037.2|21039.71|21039.71|21040.14|21040.14|21035.27|21035.27|0
1725348900000|2024-09-03 07:35:00|21039.53|21039.53|21047.7|21047.7|21047.71|21047.71|21039.53|21039.53|0
1725349200000|2024-09-03 07:40:00|21047.79|21047.79|21050.13|21050.13|21050.52|21050.52|21047.75|21047.75|0
1725349500000|2024-09-03 07:45:00|21050|21050|21047.89|21047.89|21051.02|21051.02|21047.68|21047.68|0
1725349800000|2024-09-03 07:50:00|21048.09|21048.09|21045.12|21045.12|21048.19|21048.19|21042.46|21042.46|0
1725350100000|2024-09-03 07:55:00|21045.17|21045.17|21042.82|21042.82|21045.17|21045.17|21042.52|21042.52|0
1725350400000|2024-09-03 08:00:00|21042.37|21042.37|21040.3|21040.3|21045.17|21045.17|21040.25|21040.25|0
1725350700000|2024-09-03 08:05:00|21040.27|21040.27|21043.85|21043.85|21044.02|21044.02|21038.08|21038.08|0
1725351000000|2024-09-03 08:10:00|21043.77|21043.77|21042.66|21042.66|21044.56|21044.56|21042.37|21042.37|0
1725351300000|2024-09-03 08:15:00|21042.52|21042.52|21045.52|21045.52|21045.52|21045.52|21039.22|21039.22|0
1725351600000|2024-09-03 08:20:00|21045.77|21045.77|21042.13|21042.13|21046.19|21046.19|21042.01|21042.01|0
1725351900000|2024-09-03 08:25:00|21042.07|21042.07|21032.29|21032.29|21042.91|21042.91|21031.04|21031.04|0
1725352200000|2024-09-03 08:30:00|21032.33|21032.33|21016.19|21016.19|21032.33|21032.33|21016.04|21016.04|0
1725352500000|2024-09-03 08:35:00|21016.17|21016.17|21010.19|21010.19|21016.81|21016.81|21009.9|21009.9|0
1725352800000|2024-09-03 08:40:00|21010.01|21010.01|21013.28|21013.28|21013.28|21013.28|21009.15|21009.15|0
1725353100000|2024-09-03 08:45:00|21013.24|21013.24|21010.79|21010.79|21013.88|21013.88|21010.62|21010.62|0
1725353400000|2024-09-03 08:50:00|21010.7|21010.7|21006.98|21006.98|21010.87|21010.87|21006.98|21006.98|0
1725353700000|2024-09-03 08:55:00|21007.06|21007.06|21002.53|21002.53|21007.06|21007.06|21002.53|21002.53|0
1725354000000|2024-09-03 09:00:00|21002.48|21002.48|20999.55|20999.55|21003.24|21003.24|20999.28|20999.28|0
1725354300000|2024-09-03 09:05:00|20999.46|20999.46|20995.66|20995.66|21000.15|21000.15|20995.47|20995.47|0
1725354600000|2024-09-03 09:10:00|20995.49|20995.49|20974.19|20974.19|20995.49|20995.49|20974.11|20974.11|0
1725354900000|2024-09-03 09:15:00|20974.11|20974.11|20967.5|20967.5|20974.28|20974.28|20967.5|20967.5|0
1725355200000|2024-09-03 09:20:00|20967.35|20967.35|20952.44|20952.44|20968.19|20968.19|20952.44|20952.44|0
1725355500000|2024-09-03 09:25:00|20952.48|20952.48|20952.99|20952.99|20956.34|20956.34|20952.48|20952.48|0
1725355800000|2024-09-03 09:30:00|20952.94|20952.94|20950.12|20950.12|20952.99|20952.99|20947.98|20947.98|0
1725356100000|2024-09-03 09:35:00|20950.05|20950.05|20946.05|20946.05|20950.97|20950.97|20945.35|20945.35|0
1725356400000|2024-09-03 09:40:00|20946.31|20946.31|20944.6|20944.6|20947.06|20947.06|20943.64|20943.64|0
1725356700000|2024-09-03 09:45:00|20944.56|20944.56|20940.62|20940.62|20944.56|20944.56|20939.94|20939.94|0
1725357000000|2024-09-03 09:50:00|20940.9|20940.9|20939.38|20939.38|20941.56|20941.56|20939.12|20939.12|0
1725357300000|2024-09-03 09:55:00|20939.14|20939.14|20935.9|20935.9|20939.78|20939.78|20935.85|20935.85|0
1725357600000|2024-09-03 10:00:00|20935.83|20935.83|20933.66|20933.66|20935.83|20935.83|20933.19|20933.19|0
1725357900000|2024-09-03 10:05:00|20933.71|20933.71|20928.14|20928.14|20935.06|20935.06|20928.03|20928.03|0
1725358200000|2024-09-03 10:10:00|20928.03|20928.03|20923.15|20923.15|20928.04|20928.04|20922.95|20922.95|0
1725358500000|2024-09-03 10:15:00|20923.2|20923.2|20925.22|20925.22|20925.22|20925.22|20920.93|20920.93|0
1725358800000|2024-09-03 10:20:00|20925.52|20925.52|20926.96|20926.96|20928.06|20928.06|20925.27|20925.27|0
1725359100000|2024-09-03 10:25:00|20926.88|20926.88|20929.14|20929.14|20929.14|20929.14|20925.95|20925.95|0
1725359400000|2024-09-03 10:30:00|20929.02|20929.02|20929.69|20929.69|20931.66|20931.66|20928.88|20928.88|0
1725359700000|2024-09-03 10:35:00|20929.72|20929.72|20930.04|20930.04|20932.02|20932.02|20929.24|20929.24|0
1725360000000|2024-09-03 10:40:00|20930.43|20930.43|20928.24|20928.24|20930.72|20930.72|20928.24|20928.24|0
1725360300000|2024-09-03 10:45:00|20928.29|20928.29|20922.98|20922.98|20928.3|20928.3|20922.57|20922.57|0
1725360600000|2024-09-03 10:50:00|20923.03|20923.03|20923.41|20923.41|20923.71|20923.71|20922.24|20922.24|0
1725360900000|2024-09-03 10:55:00|20923.23|20923.23|20923.85|20923.85|20924.68|20924.68|20922.98|20922.98|0
1725361200000|2024-09-03 11:00:00|20923.74|20923.74|20925.17|20925.17|20925.96|20925.96|20923.25|20923.25|0
1725361500000|2024-09-03 11:05:00|20925.13|20925.13|20924.22|20924.22|20925.78|20925.78|20923.92|20923.92|0
1725361800000|2024-09-03 11:10:00|20924.07|20924.07|20922.02|20922.02|20924.22|20924.22|20921.81|20921.81|0
1725362100000|2024-09-03 11:15:00|20922.13|20922.13|20926.82|20926.82|20926.82|20926.82|20922.13|20922.13|0
1725362400000|2024-09-03 11:20:00|20926.87|20926.87|20924.6|20924.6|20927.35|20927.35|20924.51|20924.51|0
1725362700000|2024-09-03 11:25:00|20924.53|20924.53|20926.55|20926.55|20926.55|20926.55|20924.42|20924.42|0
1725363000000|2024-09-03 11:30:00|20926.79|20926.79|20933.36|20933.36|20933.88|20933.88|20926.57|20926.57|0
1725363300000|2024-09-03 11:35:00|20933.45|20933.45|20932.81|20932.81|20935.23|20935.23|20932.81|20932.81|0
1725363600000|2024-09-03 11:40:00|20932.73|20932.73|20916.71|20916.71|20932.73|20932.73|20916.71|20916.71|0
1725363900000|2024-09-03 11:45:00|20916.67|20916.67|20914.58|20914.58|20916.71|20916.71|20914.46|20914.46|0
1725364200000|2024-09-03 11:50:00|20914.67|20914.67|20915.61|20915.61|20915.66|20915.66|20913.85|20913.85|0
1725364500000|2024-09-03 11:55:00|20915.81|20915.81|20918.21|20918.21|20918.93|20918.93|20915.77|20915.77|0
1725364800000|2024-09-03 12:00:00|20918.09|20918.09|20923.15|20923.15|20923.28|20923.28|20918.09|20918.09|0
1725365100000|2024-09-03 12:05:00|20923.1|20923.1|20922.44|20922.44|20923.52|20923.52|20922.25|20922.25|0
1725365400000|2024-09-03 12:10:00|20922.33|20922.33|20919.18|20919.18|20922.45|20922.45|20917.92|20917.92|0
1725365700000|2024-09-03 12:15:00|20919.36|20919.36|20923.81|20923.81|20923.81|20923.81|20919.36|20919.36|0
1725366000000|2024-09-03 12:20:00|20923.91|20923.91|20927.38|20927.38|20927.96|20927.96|20923.91|20923.91|0
1725366300000|2024-09-03 12:25:00|20927.42|20927.42|20919.7|20919.7|20927.42|20927.42|20919.38|20919.38|0
1725366600000|2024-09-03 12:30:00|20919.78|20919.78|20916.39|20916.39|20919.95|20919.95|20915.5|20915.5|0
1725366900000|2024-09-03 12:35:00|20916.3|20916.3|20918.62|20918.62|20918.62|20918.62|20915.42|20915.42|0
1725367200000|2024-09-03 12:40:00|20918.73|20918.73|20921.45|20921.45|20922.49|20922.49|20918.68|20918.68|0
1725367500000|2024-09-03 12:45:00|20921.36|20921.36|20915.72|20915.72|20922.08|20922.08|20915.25|20915.25|0
1725367800000|2024-09-03 12:50:00|20915.86|20915.86|20911.49|20911.49|20916.06|20916.06|20911.33|20911.33|0
1725368100000|2024-09-03 12:55:00|20911.25|20911.25|20897.33|20897.33|20911.5|20911.5|20897.33|20897.33|0
1725368400000|2024-09-03 13:00:00|20897.31|20897.31|20887.91|20887.91|20897.41|20897.41|20887.79|20887.79|0
1725368700000|2024-09-03 13:05:00|20888.13|20888.13|20882.84|20882.84|20888.8|20888.8|20882.56|20882.56|0
1725369000000|2024-09-03 13:10:00|20882.93|20882.93|20873.73|20873.73|20883.17|20883.17|20872.99|20872.99|0
1725369300000|2024-09-03 13:15:00|20873.91|20873.91|20851.58|20851.58|20874.04|20874.04|20850.55|20850.55|0
1725369600000|2024-09-03 13:20:00|20851.73|20851.73|20864.11|20864.11|20864.29|20864.29|20851.25|20851.25|0
1725369900000|2024-09-03 13:25:00|20864.01|20864.01|20865.33|20865.33|20865.91|20865.91|20863.74|20863.74|0
1725370200000|2024-09-03 13:30:00|20865.24|20865.24|20869.35|20869.35|20869.35|20869.35|20865.09|20865.09|0
1725370500000|2024-09-03 13:35:00|20869.92|20869.92|20870.8|20870.8|20878.05|20878.05|20869.89|20869.89|0
1725370800000|2024-09-03 13:40:00|20870.92|20870.92|20868.23|20868.23|20870.92|20870.92|20862.1|20862.1|0
1725371100000|2024-09-03 13:45:00|20868.35|20868.35|20847.64|20847.64|20868.72|20868.72|20845.04|20845.04|0
1725371400000|2024-09-03 13:50:00|20847.58|20847.58|20847.02|20847.02|20847.58|20847.58|20832.44|20832.44|0
1725371700000|2024-09-03 13:55:00|20847.17|20847.17|20858.71|20858.71|20858.8|20858.8|20846|20846|0
1725372000000|2024-09-03 14:00:00|20858.77|20858.77|20805|20805|20858.77|20858.77|20803.54|20803.54|0
1725372300000|2024-09-03 14:05:00|20804.94|20804.94|20802.58|20802.58|20805.46|20805.46|20800.73|20800.73|0
1725372600000|2024-09-03 14:10:00|20802.46|20802.46|20800.7|20800.7|20806.47|20806.47|20800.01|20800.01|0
1725372900000|2024-09-03 14:15:00|20800.86|20800.86|20806.02|20806.02|20807.06|20807.06|20799.96|20799.96|0
1725373200000|2024-09-03 14:20:00|20805.6|20805.6|20809.77|20809.77|20810.62|20810.62|20804.74|20804.74|0
1725373500000|2024-09-03 14:25:00|20809.87|20809.87|20811.73|20811.73|20816.58|20816.58|20808.31|20808.31|0
1725373800000|2024-09-03 14:30:00|20812.03|20812.03|20812.4|20812.4|20812.51|20812.51|20806.83|20806.83|0
1725374100000|2024-09-03 14:35:00|20812.37|20812.37|20808.5|20808.5|20812.37|20812.37|20803.82|20803.82|0
1725374400000|2024-09-03 14:40:00|20808.38|20808.38|20805.56|20805.56|20810.89|20810.89|20805.13|20805.13|0
1725374700000|2024-09-03 14:45:00|20805.52|20805.52|20787.97|20787.97|20806.07|20806.07|20787.97|20787.97|0
1725375000000|2024-09-03 14:50:00|20787.91|20787.91|20791.99|20791.99|20792.23|20792.23|20782.14|20782.14|0
1725375300000|2024-09-03 14:55:00|20791.74|20791.74|20791.2|20791.2|20792.16|20792.16|20790.13|20790.13|0
1725375600000|2024-09-03 15:00:00|20791.14|20791.14|20801.32|20801.32|20801.32|20801.32|20790.26|20790.26|0
1725375900000|2024-09-03 15:05:00|20801.45|20801.45|20813.98|20813.98|20815.48|20815.48|20801.19|20801.19|0
1725376200000|2024-09-03 15:10:00|20813.95|20813.95|20820.92|20820.92|20821.85|20821.85|20812.37|20812.37|0
1725376500000|2024-09-03 15:15:00|20820.86|20820.86|20813.79|20813.79|20821.06|20821.06|20811.88|20811.88|0
1725376800000|2024-09-03 15:20:00|20813.97|20813.97|20818.35|20818.35|20820.42|20820.42|20813.92|20813.92|0
1725377100000|2024-09-03 15:25:00|20818.31|20818.31|20817.39|20817.39|20823.87|20823.87|20816.99|20816.99|0
1725434100000|2024-09-04 07:15:00|20636.72|20636.72|20659.36|20659.36|20659.36|20659.36|20636.58|20636.58|0
1725434400000|2024-09-04 07:20:00|20659.41|20659.41|20665.73|20665.73|20666.17|20666.17|20659.41|20659.41|0
1725434700000|2024-09-04 07:25:00|20665.88|20665.88|20661.16|20661.16|20667.57|20667.57|20661.16|20661.16|0
1725435000000|2024-09-04 07:30:00|20661.08|20661.08|20656.04|20656.04|20661.08|20661.08|20655.61|20655.61|0
1725435300000|2024-09-04 07:35:00|20656|20656|20663.26|20663.26|20665.1|20665.1|20654.59|20654.59|0
1725435600000|2024-09-04 07:40:00|20663.19|20663.19|20664.45|20664.45|20665.74|20665.74|20662.9|20662.9|0
1725435900000|2024-09-04 07:45:00|20664.52|20664.52|20666.22|20666.22|20666.22|20666.22|20662.45|20662.45|0
1725436200000|2024-09-04 07:50:00|20666.28|20666.28|20663.36|20663.36|20666.31|20666.31|20661.09|20661.09|0
1725436500000|2024-09-04 07:55:00|20663.48|20663.48|20659.97|20659.97|20664.07|20664.07|20658.68|20658.68|0
1725436800000|2024-09-04 08:00:00|20659.88|20659.88|20654.9|20654.9|20660.29|20660.29|20653.46|20653.46|0
1725437100000|2024-09-04 08:05:00|20655.87|20655.87|20644.11|20644.11|20656.63|20656.63|20644.11|20644.11|0
1725437400000|2024-09-04 08:10:00|20644.05|20644.05|20641.5|20641.5|20644.05|20644.05|20640.27|20640.27|0
1725437700000|2024-09-04 08:15:00|20641.65|20641.65|20644.8|20644.8|20645.38|20645.38|20640.53|20640.53|0
1725438000000|2024-09-04 08:20:00|20644.68|20644.68|20653.8|20653.8|20655|20655|20644.68|20644.68|0
1725438300000|2024-09-04 08:25:00|20653.97|20653.97|20662.3|20662.3|20662.9|20662.9|20653.97|20653.97|0
1725438600000|2024-09-04 08:30:00|20662.2|20662.2|20688.04|20688.04|20688.27|20688.27|20662.2|20662.2|0
1725438900000|2024-09-04 08:35:00|20687.95|20687.95|20683.86|20683.86|20687.95|20687.95|20683.86|20683.86|0
1725439200000|2024-09-04 08:40:00|20684.33|20684.33|20682.04|20682.04|20684.33|20684.33|20681.99|20681.99|0
1725439500000|2024-09-04 08:45:00|20681.62|20681.62|20670.27|20670.27|20682.3|20682.3|20670.2|20670.2|0
1725439800000|2024-09-04 08:50:00|20670.14|20670.14|20666.7|20666.7|20670.14|20670.14|20664.87|20664.87|0
1725440100000|2024-09-04 08:55:00|20666.83|20666.83|20669.41|20669.41|20669.78|20669.78|20666.83|20666.83|0
1725440400000|2024-09-04 09:00:00|20669.66|20669.66|20671.01|20671.01|20671.47|20671.47|20668.99|20668.99|0
1725440700000|2024-09-04 09:05:00|20671.1|20671.1|20663.25|20663.25|20671.34|20671.34|20663.21|20663.21|0
1725441000000|2024-09-04 09:10:00|20663.13|20663.13|20660.22|20660.22|20663.13|20663.13|20660.21|20660.21|0
1725441300000|2024-09-04 09:15:00|20660.08|20660.08|20664.78|20664.78|20664.78|20664.78|20657.02|20657.02|0
1725441600000|2024-09-04 09:20:00|20665.2|20665.2|20664.63|20664.63|20665.25|20665.25|20663.78|20663.78|0
1725441900000|2024-09-04 09:25:00|20664.78|20664.78|20666.91|20666.91|20667.06|20667.06|20663.64|20663.64|0
1725442200000|2024-09-04 09:30:00|20667.17|20667.17|20668.21|20668.21|20668.39|20668.39|20665|20665|0
1725442500000|2024-09-04 09:35:00|20668.3|20668.3|20674.25|20674.25|20674.42|20674.42|20668.09|20668.09|0
1725442800000|2024-09-04 09:40:00|20674.28|20674.28|20680.71|20680.71|20681.02|20681.02|20674.28|20674.28|0
1725443100000|2024-09-04 09:45:00|20680.77|20680.77|20686.57|20686.57|20686.57|20686.57|20680.77|20680.77|0
1725443400000|2024-09-04 09:50:00|20686.45|20686.45|20685.71|20685.71|20687.05|20687.05|20684.16|20684.16|0
1725443700000|2024-09-04 09:55:00|20685.9|20685.9|20683.82|20683.82|20686.48|20686.48|20683.82|20683.82|0
1725444000000|2024-09-04 10:00:00|20684.08|20684.08|20686.96|20686.96|20688.15|20688.15|20684.08|20684.08|0
1725444300000|2024-09-04 10:05:00|20687.07|20687.07|20684.35|20684.35|20688.2|20688.2|20684.35|20684.35|0
1725444600000|2024-09-04 10:10:00|20684.26|20684.26|20681|20681|20685.04|20685.04|20680.83|20680.83|0
1725444900000|2024-09-04 10:15:00|20680.83|20680.83|20675.77|20675.77|20680.83|20680.83|20675.47|20675.47|0
1725445200000|2024-09-04 10:20:00|20675.82|20675.82|20676.07|20676.07|20676.31|20676.31|20674.5|20674.5|0
1725445500000|2024-09-04 10:25:00|20676|20676|20675.69|20675.69|20677.27|20677.27|20675.57|20675.57|0
1725445800000|2024-09-04 10:30:00|20675.74|20675.74|20676.19|20676.19|20676.72|20676.72|20675.05|20675.05|0
1725446100000|2024-09-04 10:35:00|20676.3|20676.3|20698.4|20698.4|20699.84|20699.84|20676.3|20676.3|0
1725446400000|2024-09-04 10:40:00|20698.45|20698.45|20705.31|20705.31|20705.42|20705.42|20698.45|20698.45|0
1725446700000|2024-09-04 10:45:00|20705.27|20705.27|20707.52|20707.52|20708.27|20708.27|20704.22|20704.22|0
1725447000000|2024-09-04 10:50:00|20707.59|20707.59|20710.4|20710.4|20710.4|20710.4|20706.64|20706.64|0
1725447300000|2024-09-04 10:55:00|20710.43|20710.43|20712.9|20712.9|20712.9|20712.9|20709.93|20709.93|0
1725447600000|2024-09-04 11:00:00|20712.79|20712.79|20714.99|20714.99|20715.08|20715.08|20711.44|20711.44|0
1725447900000|2024-09-04 11:05:00|20715.12|20715.12|20730.16|20730.16|20730.16|20730.16|20714.74|20714.74|0
1725448200000|2024-09-04 11:10:00|20730.24|20730.24|20746.28|20746.28|20746.28|20746.28|20730.24|20730.24|0
1725448500000|2024-09-04 11:15:00|20746.31|20746.31|20752.13|20752.13|20752.6|20752.6|20746.31|20746.31|0
1725448800000|2024-09-04 11:20:00|20752.25|20752.25|20752.74|20752.74|20754.14|20754.14|20752.25|20752.25|0
1725449100000|2024-09-04 11:25:00|20752.94|20752.94|20752.04|20752.04|20752.94|20752.94|20749.25|20749.25|0
1725449400000|2024-09-04 11:30:00|20751.87|20751.87|20774.98|20774.98|20775.54|20775.54|20751.4|20751.4|0
1725449700000|2024-09-04 11:35:00|20775.06|20775.06|20778.48|20778.48|20778.48|20778.48|20775.04|20775.04|0
1725450000000|2024-09-04 11:40:00|20778.54|20778.54|20778.24|20778.24|20780.73|20780.73|20777.21|20777.21|0
1725450300000|2024-09-04 11:45:00|20778.3|20778.3|20782.46|20782.46|20782.87|20782.87|20777.77|20777.77|0
1725450600000|2024-09-04 11:50:00|20782.48|20782.48|20783.37|20783.37|20783.51|20783.51|20780.41|20780.41|0
1725450900000|2024-09-04 11:55:00|20783.62|20783.62|20786.42|20786.42|20786.93|20786.93|20783.52|20783.52|0
1725451200000|2024-09-04 12:00:00|20786.36|20786.36|20790.77|20790.77|20791.49|20791.49|20785.26|20785.26|0
1725451500000|2024-09-04 12:05:00|20790.81|20790.81|20785.79|20785.79|20791.73|20791.73|20782.83|20782.83|0
1725451800000|2024-09-04 12:10:00|20785.84|20785.84|20786.01|20786.01|20787.7|20787.7|20785.4|20785.4|0
1725452100000|2024-09-04 12:15:00|20785.99|20785.99|20791.53|20791.53|20791.53|20791.53|20785.97|20785.97|0
1725452400000|2024-09-04 12:20:00|20791.61|20791.61|20792.19|20792.19|20792.19|20792.19|20790.1|20790.1|0
1725452700000|2024-09-04 12:25:00|20792.24|20792.24|20800.96|20800.96|20800.96|20800.96|20792.2|20792.2|0
1725453000000|2024-09-04 12:30:00|20801.15|20801.15|20786.37|20786.37|20801.19|20801.19|20785.74|20785.74|0
1725453300000|2024-09-04 12:35:00|20786.43|20786.43|20785.84|20785.84|20786.5|20786.5|20783.6|20783.6|0
1725453600000|2024-09-04 12:40:00|20785.88|20785.88|20793.49|20793.49|20793.55|20793.55|20785.52|20785.52|0
1725453900000|2024-09-04 12:45:00|20793.54|20793.54|20802.33|20802.33|20802.49|20802.49|20792.6|20792.6|0
1725454200000|2024-09-04 12:50:00|20802.25|20802.25|20804.33|20804.33|20805.05|20805.05|20801.46|20801.46|0
1725454500000|2024-09-04 12:55:00|20804.38|20804.38|20811.33|20811.33|20811.41|20811.41|20804.11|20804.11|0
1725454800000|2024-09-04 13:00:00|20811.26|20811.26|20811.41|20811.41|20811.9|20811.9|20810.34|20810.34|0
1725455100000|2024-09-04 13:05:00|20811.37|20811.37|20809.54|20809.54|20814.46|20814.46|20809.35|20809.35|0
1725455400000|2024-09-04 13:10:00|20809.5|20809.5|20803.47|20803.47|20809.5|20809.5|20803.47|20803.47|0
1725455700000|2024-09-04 13:15:00|20803.42|20803.42|20801.3|20801.3|20803.91|20803.91|20800.77|20800.77|0
1725456000000|2024-09-04 13:20:00|20801.23|20801.23|20793.67|20793.67|20801.23|20801.23|20793.48|20793.48|0
1725456300000|2024-09-04 13:25:00|20793.42|20793.42|20788.2|20788.2|20793.51|20793.51|20787.98|20787.98|0
1725456600000|2024-09-04 13:30:00|20788.43|20788.43|20789.71|20789.71|20791.45|20791.45|20787.22|20787.22|0
1725456900000|2024-09-04 13:35:00|20789.91|20789.91|20803.05|20803.05|20803.09|20803.09|20789.65|20789.65|0
1725457200000|2024-09-04 13:40:00|20803.23|20803.23|20817.62|20817.62|20821|20821|20803.23|20803.23|0
1725457500000|2024-09-04 13:45:00|20817.53|20817.53|20825.55|20825.55|20825.55|20825.55|20817.3|20817.3|0
1725457800000|2024-09-04 13:50:00|20825.59|20825.59|20825.07|20825.07|20830.97|20830.97|20823.62|20823.62|0
1725458100000|2024-09-04 13:55:00|20824.78|20824.78|20826.62|20826.62|20826.72|20826.72|20821.31|20821.31|0
1725458400000|2024-09-04 14:00:00|20826.3|20826.3|20734.49|20734.49|20826.3|20826.3|20728.11|20728.11|0
1725458700000|2024-09-04 14:05:00|20734.58|20734.58|20763.48|20763.48|20763.48|20763.48|20733.72|20733.72|0
1725459000000|2024-09-04 14:10:00|20763.53|20763.53|20782.29|20782.29|20785.01|20785.01|20763.53|20763.53|0
1725459300000|2024-09-04 14:15:00|20782.41|20782.41|20777.9|20777.9|20786.13|20786.13|20777.61|20777.61|0
1725459600000|2024-09-04 14:20:00|20777.95|20777.95|20784.39|20784.39|20784.54|20784.54|20777.61|20777.61|0
1725459900000|2024-09-04 14:25:00|20784.42|20784.42|20787.91|20787.91|20788.05|20788.05|20783.52|20783.52|0
1725460200000|2024-09-04 14:30:00|20787.97|20787.97|20798.94|20798.94|20798.94|20798.94|20787.97|20787.97|0
1725460500000|2024-09-04 14:35:00|20798.99|20798.99|20822.41|20822.41|20822.5|20822.5|20798.54|20798.54|0
1725460800000|2024-09-04 14:40:00|20822.47|20822.47|20831.04|20831.04|20831.07|20831.07|20822.47|20822.47|0
1725461100000|2024-09-04 14:45:00|20831.16|20831.16|20833.4|20833.4|20837.05|20837.05|20831.16|20831.16|0
1725461400000|2024-09-04 14:50:00|20833.47|20833.47|20837.71|20837.71|20837.89|20837.89|20833.33|20833.33|0
1725461700000|2024-09-04 14:55:00|20837.66|20837.66|20841.63|20841.63|20842.41|20842.41|20837.48|20837.48|0
1725462000000|2024-09-04 15:00:00|20841.71|20841.71|20847.53|20847.53|20848.41|20848.41|20841.66|20841.66|0
1725462300000|2024-09-04 15:05:00|20847.51|20847.51|20843.5|20843.5|20849.72|20849.72|20843.5|20843.5|0
1725462600000|2024-09-04 15:10:00|20843.44|20843.44|20826.4|20826.4|20843.69|20843.69|20826.4|20826.4|0
1725462900000|2024-09-04 15:15:00|20826.25|20826.25|20817.61|20817.61|20826.66|20826.66|20817.21|20817.21|0
1725463200000|2024-09-04 15:20:00|20817.67|20817.67|20808.68|20808.68|20818.58|20818.58|20808.68|20808.68|0
1725463500000|2024-09-04 15:25:00|20808.72|20808.72|20785.13|20785.13|20808.72|20808.72|20785.04|20785.04|0
1725520500000|2024-09-05 07:15:00|20810.9|20810.9|20814.35|20814.35|20817.48|20817.48|20810.9|20810.9|0
1725520800000|2024-09-05 07:20:00|20814.27|20814.27|20823.77|20823.77|20824.47|20824.47|20813.22|20813.22|0
1725521100000|2024-09-05 07:25:00|20823.58|20823.58|20819.54|20819.54|20823.98|20823.98|20818.36|20818.36|0
1725521400000|2024-09-05 07:30:00|20819.34|20819.34|20818.84|20818.84|20820.59|20820.59|20816.5|20816.5|0
1725521700000|2024-09-05 07:35:00|20818.6|20818.6|20825.54|20825.54|20826.36|20826.36|20817.77|20817.77|0
1725522000000|2024-09-05 07:40:00|20825.3|20825.3|20833.7|20833.7|20833.92|20833.92|20825.25|20825.25|0
1725522300000|2024-09-05 07:45:00|20833.82|20833.82|20840|20840|20840.43|20840.43|20833.82|20833.82|0
1725522600000|2024-09-05 07:50:00|20839.83|20839.83|20837.27|20837.27|20840.8|20840.8|20837.27|20837.27|0
1725522900000|2024-09-05 07:55:00|20837.16|20837.16|20836.18|20836.18|20837.58|20837.58|20835.26|20835.26|0
1725523200000|2024-09-05 08:00:00|20836.35|20836.35|20838.96|20838.96|20840.08|20840.08|20836.35|20836.35|0
1725523500000|2024-09-05 08:05:00|20839.64|20839.64|20842.31|20842.31|20843.89|20843.89|20839.5|20839.5|0
1725523800000|2024-09-05 08:10:00|20842.48|20842.48|20843.97|20843.97|20847.03|20847.03|20842.06|20842.06|0
1725524100000|2024-09-05 08:15:00|20843.8|20843.8|20838.37|20838.37|20844.32|20844.32|20838.37|20838.37|0
1725524400000|2024-09-05 08:20:00|20838.26|20838.26|20827.98|20827.98|20838.94|20838.94|20827.96|20827.96|0
1725524700000|2024-09-05 08:25:00|20828.08|20828.08|20828.07|20828.07|20829.47|20829.47|20827.38|20827.38|0
1725525000000|2024-09-05 08:30:00|20827.95|20827.95|20816.59|20816.59|20828.27|20828.27|20816.14|20816.14|0
1725525300000|2024-09-05 08:35:00|20816.68|20816.68|20815.95|20815.95|20817.46|20817.46|20815.66|20815.66|0
1725525600000|2024-09-05 08:40:00|20815.77|20815.77|20822.22|20822.22|20822.86|20822.86|20815.77|20815.77|0
1725525900000|2024-09-05 08:45:00|20822.38|20822.38|20824.54|20824.54|20825.37|20825.37|20822.38|20822.38|0
1725526200000|2024-09-05 08:50:00|20824.58|20824.58|20824.8|20824.8|20827.04|20827.04|20824.3|20824.3|0
1725526500000|2024-09-05 08:55:00|20824.54|20824.54|20824.1|20824.1|20825.05|20825.05|20822.09|20822.09|0
1725526800000|2024-09-05 09:00:00|20824.22|20824.22|20824.81|20824.81|20824.97|20824.97|20822.48|20822.48|0
1725527100000|2024-09-05 09:05:00|20824.73|20824.73|20818.2|20818.2|20824.73|20824.73|20818.2|20818.2|0
1725527400000|2024-09-05 09:10:00|20818.03|20818.03|20815.66|20815.66|20818.03|20818.03|20814.07|20814.07|0
1725527700000|2024-09-05 09:15:00|20815.63|20815.63|20815.69|20815.69|20817.12|20817.12|20815.4|20815.4|0
1725528000000|2024-09-05 09:20:00|20815.56|20815.56|20803.56|20803.56|20815.56|20815.56|20803.56|20803.56|0
1725528300000|2024-09-05 09:25:00|20803.54|20803.54|20780.99|20780.99|20804.1|20804.1|20780.99|20780.99|0
1725528600000|2024-09-05 09:30:00|20780.55|20780.55|20779.78|20779.78|20781.6|20781.6|20779.78|20779.78|0
1725528900000|2024-09-05 09:35:00|20779.76|20779.76|20786.78|20786.78|20786.85|20786.85|20778.96|20778.96|0
1725529200000|2024-09-05 09:40:00|20786.86|20786.86|20792.7|20792.7|20792.78|20792.78|20785.75|20785.75|0
1725529500000|2024-09-05 09:45:00|20792.75|20792.75|20800.13|20800.13|20800.87|20800.87|20792.51|20792.51|0
1725529800000|2024-09-05 09:50:00|20800.29|20800.29|20805.33|20805.33|20805.44|20805.44|20799.65|20799.65|0
1725530100000|2024-09-05 09:55:00|20805.09|20805.09|20809.81|20809.81|20809.81|20809.81|20805.09|20805.09|0
1725530400000|2024-09-05 10:00:00|20809.98|20809.98|20838.69|20838.69|20838.69|20838.69|20809.98|20809.98|0
1725530700000|2024-09-05 10:05:00|20838.73|20838.73|20849.72|20849.72|20849.79|20849.79|20838.45|20838.45|0
1725531000000|2024-09-05 10:10:00|20850.04|20850.04|20853.91|20853.91|20854.05|20854.05|20849.97|20849.97|0
1725531300000|2024-09-05 10:15:00|20854.03|20854.03|20858.62|20858.62|20860.6|20860.6|20853.91|20853.91|0
1725531600000|2024-09-05 10:20:00|20858.37|20858.37|20857.91|20857.91|20858.37|20858.37|20850.12|20850.12|0
1725531900000|2024-09-05 10:25:00|20857.99|20857.99|20858.1|20858.1|20858.48|20858.48|20856.86|20856.86|0
1725532200000|2024-09-05 10:30:00|20858.01|20858.01|20861.08|20861.08|20861.33|20861.33|20857.78|20857.78|0
1725532500000|2024-09-05 10:35:00|20860.99|20860.99|20866.55|20866.55|20866.55|20866.55|20860.49|20860.49|0
1725532800000|2024-09-05 10:40:00|20866.68|20866.68|20866.98|20866.98|20868.24|20868.24|20866.68|20866.68|0
1725533100000|2024-09-05 10:45:00|20866.93|20866.93|20866.19|20866.19|20868.93|20868.93|20866.19|20866.19|0
1725533400000|2024-09-05 10:50:00|20866.24|20866.24|20861.95|20861.95|20866.33|20866.33|20861.92|20861.92|0
1725533700000|2024-09-05 10:55:00|20861.62|20861.62|20866.45|20866.45|20866.54|20866.54|20861.21|20861.21|0
1725534000000|2024-09-05 11:00:00|20866.63|20866.63|20876.73|20876.73|20876.73|20876.73|20866.55|20866.55|0
1725534300000|2024-09-05 11:05:00|20876.76|20876.76|20875.5|20875.5|20878.72|20878.72|20875.02|20875.02|0
1725534600000|2024-09-05 11:10:00|20875.37|20875.37|20872.69|20872.69|20875.68|20875.68|20871.13|20871.13|0
1725534900000|2024-09-05 11:15:00|20872.88|20872.88|20880.41|20880.41|20880.44|20880.44|20872.79|20872.79|0
1725535200000|2024-09-05 11:20:00|20880.35|20880.35|20882.81|20882.81|20882.81|20882.81|20879.59|20879.59|0
1725535500000|2024-09-05 11:25:00|20882.84|20882.84|20886.14|20886.14|20886.19|20886.19|20881.26|20881.26|0
1725535800000|2024-09-05 11:30:00|20886.25|20886.25|20895.33|20895.33|20895.72|20895.72|20885.89|20885.89|0
1725536100000|2024-09-05 11:35:00|20895.75|20895.75|20896.99|20896.99|20898.19|20898.19|20895.46|20895.46|0
1725536400000|2024-09-05 11:40:00|20896.87|20896.87|20891.54|20891.54|20897.65|20897.65|20891.15|20891.15|0
1725536700000|2024-09-05 11:45:00|20891.45|20891.45|20883.2|20883.2|20892.31|20892.31|20882.7|20882.7|0
1725537000000|2024-09-05 11:50:00|20883.3|20883.3|20877.4|20877.4|20883.3|20883.3|20877.15|20877.15|0
1725537300000|2024-09-05 11:55:00|20877.34|20877.34|20872.51|20872.51|20877.89|20877.89|20872.08|20872.08|0
1725537600000|2024-09-05 12:00:00|20872.39|20872.39|20876.43|20876.43|20878.44|20878.44|20872.39|20872.39|0
1725537900000|2024-09-05 12:05:00|20876.16|20876.16|20873.16|20873.16|20876.45|20876.45|20873.16|20873.16|0
1725538200000|2024-09-05 12:10:00|20873.13|20873.13|20889.19|20889.19|20889.25|20889.25|20873.1|20873.1|0
1725538500000|2024-09-05 12:15:00|20889.34|20889.34|20855.36|20855.36|20889.94|20889.94|20855.13|20855.13|0
1725538800000|2024-09-05 12:20:00|20855.39|20855.39|20850.12|20850.12|20855.49|20855.49|20849.47|20849.47|0
1725539100000|2024-09-05 12:25:00|20850.17|20850.17|20855.63|20855.63|20855.63|20855.63|20849.22|20849.22|0
1725539400000|2024-09-05 12:30:00|20855.65|20855.65|20868.29|20868.29|20868.63|20868.63|20855.65|20855.65|0
1725539700000|2024-09-05 12:35:00|20868.55|20868.55|20868.73|20868.73|20870.87|20870.87|20868.51|20868.51|0
1725540000000|2024-09-05 12:40:00|20868.64|20868.64|20868.68|20868.68|20868.95|20868.95|20867.1|20867.1|0
1725540300000|2024-09-05 12:45:00|20868.77|20868.77|20870.71|20870.71|20871.05|20871.05|20867.97|20867.97|0
1725540600000|2024-09-05 12:50:00|20869.93|20869.93|20867.84|20867.84|20870.24|20870.24|20866.28|20866.28|0
1725540900000|2024-09-05 12:55:00|20867.78|20867.78|20873.01|20873.01|20874.02|20874.02|20867.78|20867.78|0
1725541200000|2024-09-05 13:00:00|20873.32|20873.32|20874.3|20874.3|20874.44|20874.44|20871.91|20871.91|0
1725541500000|2024-09-05 13:05:00|20874.01|20874.01|20847.16|20847.16|20874.15|20874.15|20845.21|20845.21|0
1725541800000|2024-09-05 13:10:00|20847.24|20847.24|20839.88|20839.88|20847.24|20847.24|20839.65|20839.65|0
1725542100000|2024-09-05 13:15:00|20840.14|20840.14|20836.54|20836.54|20840.33|20840.33|20836.32|20836.32|0
1725542400000|2024-09-05 13:20:00|20836.73|20836.73|20839.85|20839.85|20840.31|20840.31|20836.63|20836.63|0
1725542700000|2024-09-05 13:25:00|20839.7|20839.7|20838.54|20838.54|20839.7|20839.7|20837.38|20837.38|0
1725543000000|2024-09-05 13:30:00|20838.76|20838.76|20827.24|20827.24|20841.86|20841.86|20827.2|20827.2|0
1725543300000|2024-09-05 13:35:00|20826.99|20826.99|20840.18|20840.18|20840.54|20840.54|20823.51|20823.51|0
1725543600000|2024-09-05 13:40:00|20840.24|20840.24|20851.68|20851.68|20852.4|20852.4|20840.1|20840.1|0
1725543900000|2024-09-05 13:45:00|20851.75|20851.75|20845.88|20845.88|20853.52|20853.52|20845.72|20845.72|0
1725544200000|2024-09-05 13:50:00|20845.97|20845.97|20841.85|20841.85|20846.2|20846.2|20839.86|20839.86|0
1725544500000|2024-09-05 13:55:00|20841.77|20841.77|20841.68|20841.68|20843.29|20843.29|20840.28|20840.28|0
1725544800000|2024-09-05 14:00:00|20842.39|20842.39|20859.92|20859.92|20862.03|20862.03|20842.39|20842.39|0
1725545100000|2024-09-05 14:05:00|20859.98|20859.98|20858.88|20858.88|20860.69|20860.69|20858.26|20858.26|0
1725545400000|2024-09-05 14:10:00|20858.59|20858.59|20838.73|20838.73|20858.59|20858.59|20838.59|20838.59|0
1725545700000|2024-09-05 14:15:00|20838.75|20838.75|20838.49|20838.49|20840.5|20840.5|20834.41|20834.41|0
1725546000000|2024-09-05 14:20:00|20838.5|20838.5|20840.81|20840.81|20841.95|20841.95|20838.14|20838.14|0
1725546300000|2024-09-05 14:25:00|20840.88|20840.88|20839.03|20839.03|20844.13|20844.13|20838.96|20838.96|0
1725546600000|2024-09-05 14:30:00|20839.16|20839.16|20840.95|20840.95|20841.19|20841.19|20838.54|20838.54|0
1725546900000|2024-09-05 14:35:00|20841.06|20841.06|20843.76|20843.76|20844.73|20844.73|20839.72|20839.72|0
1725547200000|2024-09-05 14:40:00|20843.82|20843.82|20843.47|20843.47|20844.34|20844.34|20840.1|20840.1|0
1725547500000|2024-09-05 14:45:00|20843.56|20843.56|20825.52|20825.52|20843.63|20843.63|20825.52|20825.52|0
1725547800000|2024-09-05 14:50:00|20825.43|20825.43|20818.25|20818.25|20825.43|20825.43|20815.97|20815.97|0
1725548100000|2024-09-05 14:55:00|20818.37|20818.37|20821.87|20821.87|20822.3|20822.3|20818.37|20818.37|0
1725548400000|2024-09-05 15:00:00|20821.9|20821.9|20812.36|20812.36|20822.56|20822.56|20811.67|20811.67|0
1725548700000|2024-09-05 15:05:00|20812.28|20812.28|20813.25|20813.25|20816.06|20816.06|20809.28|20809.28|0
1725549000000|2024-09-05 15:10:00|20813.3|20813.3|20796.28|20796.28|20814.11|20814.11|20795.69|20795.69|0
1725549300000|2024-09-05 15:15:00|20796.43|20796.43|20798.91|20798.91|20799.66|20799.66|20795.99|20795.99|0
1725549600000|2024-09-05 15:20:00|20798.88|20798.88|20792.91|20792.91|20800.42|20800.42|20792.32|20792.32|0
1725549900000|2024-09-05 15:25:00|20792.59|20792.59|20786.94|20786.94|20794.18|20794.18|20782.84|20782.84|0
1725606900000|2024-09-06 07:15:00|20741.67|20741.67|20719.72|20719.72|20741.67|20741.67|20719.72|20719.72|0
1725607200000|2024-09-06 07:20:00|20719.87|20719.87|20711.45|20711.45|20720.23|20720.23|20710.69|20710.69|0
1725607500000|2024-09-06 07:25:00|20711.6|20711.6|20722.32|20722.32|20722.32|20722.32|20710.89|20710.89|0
1725607800000|2024-09-06 07:30:00|20722.67|20722.67|20719.36|20719.36|20723.11|20723.11|20713.07|20713.07|0
1725608100000|2024-09-06 07:35:00|20719.51|20719.51|20722.09|20722.09|20725.47|20725.47|20719.51|20719.51|0
1725608400000|2024-09-06 07:40:00|20722.04|20722.04|20720.26|20720.26|20723.02|20723.02|20720.16|20720.16|0
1725608700000|2024-09-06 07:45:00|20720.11|20720.11|20711.46|20711.46|20720.11|20720.11|20711.17|20711.17|0
1725609000000|2024-09-06 07:50:00|20711.27|20711.27|20693.14|20693.14|20711.32|20711.32|20693.14|20693.14|0
1725609300000|2024-09-06 07:55:00|20692.86|20692.86|20709.56|20709.56|20709.91|20709.91|20691.43|20691.43|0
1725609600000|2024-09-06 08:00:00|20709.5|20709.5|20712.48|20712.48|20712.48|20712.48|20709.33|20709.33|0
1725609900000|2024-09-06 08:05:00|20712.61|20712.61|20717.7|20717.7|20718.27|20718.27|20712.61|20712.61|0
1725610200000|2024-09-06 08:10:00|20717.82|20717.82|20719.38|20719.38|20719.59|20719.59|20717.82|20717.82|0
1725610500000|2024-09-06 08:15:00|20719.36|20719.36|20715.49|20715.49|20719.62|20719.62|20715.49|20715.49|0
1725610800000|2024-09-06 08:20:00|20715.01|20715.01|20689.7|20689.7|20715.01|20715.01|20689.53|20689.53|0
1725611100000|2024-09-06 08:25:00|20689.64|20689.64|20676.55|20676.55|20690.02|20690.02|20676.3|20676.3|0
1725611400000|2024-09-06 08:30:00|20676.59|20676.59|20674.39|20674.39|20678.91|20678.91|20674.09|20674.09|0
1725611700000|2024-09-06 08:35:00|20674.43|20674.43|20653.04|20653.04|20674.48|20674.48|20653.04|20653.04|0
1725612000000|2024-09-06 08:40:00|20653.07|20653.07|20647.96|20647.96|20653.3|20653.3|20647.38|20647.38|0
1725612300000|2024-09-06 08:45:00|20647.84|20647.84|20646.2|20646.2|20649.08|20649.08|20643.97|20643.97|0
1725612600000|2024-09-06 08:50:00|20646.28|20646.28|20643.74|20643.74|20646.28|20646.28|20642.45|20642.45|0
1725612900000|2024-09-06 08:55:00|20643.55|20643.55|20647.06|20647.06|20647.19|20647.19|20642.98|20642.98|0
1725613200000|2024-09-06 09:00:00|20646.93|20646.93|20648.9|20648.9|20649.16|20649.16|20646.85|20646.85|0
1725613500000|2024-09-06 09:05:00|20649.1|20649.1|20653.28|20653.28|20654.66|20654.66|20648.98|20648.98|0
1725613800000|2024-09-06 09:10:00|20653.22|20653.22|20653.34|20653.34|20657.44|20657.44|20652.69|20652.69|0
1725614100000|2024-09-06 09:15:00|20653.24|20653.24|20658.81|20658.81|20658.81|20658.81|20652.37|20652.37|0
1725614400000|2024-09-06 09:20:00|20658.91|20658.91|20664.36|20664.36|20664.36|20664.36|20658.56|20658.56|0
1725614700000|2024-09-06 09:25:00|20664.59|20664.59|20666.37|20666.37|20668.43|20668.43|20664.59|20664.59|0
1725615000000|2024-09-06 09:30:00|20666.3|20666.3|20665.81|20665.81|20667.34|20667.34|20664.03|20664.03|0
1725615300000|2024-09-06 09:35:00|20665.79|20665.79|20667.59|20667.59|20668.07|20668.07|20665.66|20665.66|0
1725615600000|2024-09-06 09:40:00|20667.51|20667.51|20662.22|20662.22|20667.51|20667.51|20662.22|20662.22|0
1725615900000|2024-09-06 09:45:00|20662.14|20662.14|20661.98|20661.98|20662.7|20662.7|20661.01|20661.01|0
1725616200000|2024-09-06 09:50:00|20661.95|20661.95|20663.58|20663.58|20664.11|20664.11|20659.5|20659.5|0
1725616500000|2024-09-06 09:55:00|20663.98|20663.98|20667.18|20667.18|20667.18|20667.18|20663.87|20663.87|0
1725616800000|2024-09-06 10:00:00|20667.09|20667.09|20665.61|20665.61|20668.06|20668.06|20665.55|20665.55|0
1725617100000|2024-09-06 10:05:00|20665.36|20665.36|20664.24|20664.24|20666.83|20666.83|20664.19|20664.19|0
1725617400000|2024-09-06 10:10:00|20664.3|20664.3|20662.31|20662.31|20664.3|20664.3|20662.31|20662.31|0
1725617700000|2024-09-06 10:15:00|20662.22|20662.22|20658.66|20658.66|20662.56|20662.56|20658.57|20658.57|0
1725618000000|2024-09-06 10:20:00|20658.61|20658.61|20660.7|20660.7|20660.7|20660.7|20657.95|20657.95|0
1725618300000|2024-09-06 10:25:00|20660.77|20660.77|20661.62|20661.62|20662.91|20662.91|20660.23|20660.23|0
1725618600000|2024-09-06 10:30:00|20661.57|20661.57|20657.69|20657.69|20661.7|20661.7|20657.61|20657.61|0
1725618900000|2024-09-06 10:35:00|20657.96|20657.96|20656.1|20656.1|20658.04|20658.04|20655.78|20655.78|0
1725619200000|2024-09-06 10:40:00|20656.16|20656.16|20630.33|20630.33|20656.53|20656.53|20630.17|20630.17|0
1725619500000|2024-09-06 10:45:00|20630.12|20630.12|20624.07|20624.07|20630.18|20630.18|20624.07|20624.07|0
1725619800000|2024-09-06 10:50:00|20624|20624|20612.61|20612.61|20624.24|20624.24|20610.46|20610.46|0
1725620100000|2024-09-06 10:55:00|20612.76|20612.76|20605.62|20605.62|20613.16|20613.16|20605.04|20605.04|0
1725620400000|2024-09-06 11:00:00|20605.72|20605.72|20606.31|20606.31|20608.2|20608.2|20605.34|20605.34|0
1725620700000|2024-09-06 11:05:00|20606.26|20606.26|20604.59|20604.59|20606.26|20606.26|20604.2|20604.2|0
1725621000000|2024-09-06 11:10:00|20604.67|20604.67|20602|20602|20605.08|20605.08|20601.76|20601.76|0
1725621300000|2024-09-06 11:15:00|20602.09|20602.09|20586.11|20586.11|20603.88|20603.88|20585.99|20585.99|0
1725621600000|2024-09-06 11:20:00|20586.15|20586.15|20586.99|20586.99|20587.14|20587.14|20584.94|20584.94|0
1725621900000|2024-09-06 11:25:00|20586.91|20586.91|20585.34|20585.34|20587.91|20587.91|20584.95|20584.95|0
1725622200000|2024-09-06 11:30:00|20585.19|20585.19|20585.57|20585.57|20588.57|20588.57|20583.83|20583.83|0
1725622500000|2024-09-06 11:35:00|20585.69|20585.69|20583.47|20583.47|20585.86|20585.86|20582.25|20582.25|0
1725622800000|2024-09-06 11:40:00|20583.54|20583.54|20580.83|20580.83|20583.79|20583.79|20580.45|20580.45|0
1725623100000|2024-09-06 11:45:00|20580.77|20580.77|20578.46|20578.46|20580.98|20580.98|20576.67|20576.67|0
1725623400000|2024-09-06 11:50:00|20578.42|20578.42|20581.72|20581.72|20581.86|20581.86|20576.3|20576.3|0
1725623700000|2024-09-06 11:55:00|20581.66|20581.66|20580.01|20580.01|20582.15|20582.15|20579.75|20579.75|0
1725624000000|2024-09-06 12:00:00|20579.96|20579.96|20579.9|20579.9|20582.1|20582.1|20579.24|20579.24|0
1725624300000|2024-09-06 12:05:00|20579.77|20579.77|20573.29|20573.29|20579.77|20579.77|20573.29|20573.29|0
1725624600000|2024-09-06 12:10:00|20573.08|20573.08|20565.62|20565.62|20573.39|20573.39|20565.19|20565.19|0
1725624900000|2024-09-06 12:15:00|20565.57|20565.57|20569.54|20569.54|20569.54|20569.54|20565.01|20565.01|0
1725625200000|2024-09-06 12:20:00|20569.23|20569.23|20565.23|20565.23|20569.64|20569.64|20564.28|20564.28|0
1725625500000|2024-09-06 12:25:00|20565.5|20565.5|20590.72|20590.72|20612.59|20612.59|20565.46|20565.46|0
1725625800000|2024-09-06 12:30:00|20589.97|20589.97|20657.81|20657.81|20659.11|20659.11|20584.81|20584.81|0
1725626100000|2024-09-06 12:35:00|20657.88|20657.88|20665.35|20665.35|20668.55|20668.55|20657.88|20657.88|0
1725626400000|2024-09-06 12:40:00|20665.46|20665.46|20649.54|20649.54|20665.66|20665.66|20649.46|20649.46|0
1725626700000|2024-09-06 12:45:00|20649.45|20649.45|20665.31|20665.31|20665.31|20665.31|20647.23|20647.23|0
1725627000000|2024-09-06 12:50:00|20665.23|20665.23|20679.06|20679.06|20681.16|20681.16|20665.15|20665.15|0
1725627300000|2024-09-06 12:55:00|20679.19|20679.19|20676.81|20676.81|20682.07|20682.07|20675.99|20675.99|0
1725627600000|2024-09-06 13:00:00|20676.87|20676.87|20667.92|20667.92|20679.29|20679.29|20667.62|20667.62|0
1725627900000|2024-09-06 13:05:00|20667.81|20667.81|20674.75|20674.75|20675.9|20675.9|20667.7|20667.7|0
1725628200000|2024-09-06 13:10:00|20674.66|20674.66|20683.85|20683.85|20683.85|20683.85|20674.66|20674.66|0
1725628500000|2024-09-06 13:15:00|20683.83|20683.83|20692.31|20692.31|20692.88|20692.88|20683.83|20683.83|0
1725628800000|2024-09-06 13:20:00|20692.37|20692.37|20699.97|20699.97|20700.07|20700.07|20690.34|20690.34|0
1725629100000|2024-09-06 13:25:00|20699.79|20699.79|20705.39|20705.39|20705.62|20705.62|20698.18|20698.18|0
1725629400000|2024-09-06 13:30:00|20705.3|20705.3|20726.04|20726.04|20726.35|20726.35|20705.27|20705.27|0
1725629700000|2024-09-06 13:35:00|20725.95|20725.95|20722.49|20722.49|20738.09|20738.09|20722.42|20722.42|0
1725630000000|2024-09-06 13:40:00|20722.41|20722.41|20710.93|20710.93|20722.43|20722.43|20705.91|20705.91|0
1725630300000|2024-09-06 13:45:00|20710.98|20710.98|20716.87|20716.87|20718.42|20718.42|20710.98|20710.98|0
1725630600000|2024-09-06 13:50:00|20716.8|20716.8|20704.63|20704.63|20716.95|20716.95|20704.63|20704.63|0
1725630900000|2024-09-06 13:55:00|20704.71|20704.71|20682.91|20682.91|20704.71|20704.71|20682.91|20682.91|0
1725631200000|2024-09-06 14:00:00|20682.76|20682.76|20661.4|20661.4|20682.76|20682.76|20661.18|20661.18|0
1725631500000|2024-09-06 14:05:00|20661.21|20661.21|20655.93|20655.93|20661.94|20661.94|20654.98|20654.98|0
1725631800000|2024-09-06 14:10:00|20655.83|20655.83|20645.35|20645.35|20656.88|20656.88|20644.57|20644.57|0
1725632100000|2024-09-06 14:15:00|20645.47|20645.47|20643.79|20643.79|20648.25|20648.25|20642.83|20642.83|0
1725632400000|2024-09-06 14:20:00|20643.94|20643.94|20642.13|20642.13|20650.89|20650.89|20642.13|20642.13|0
1725632700000|2024-09-06 14:25:00|20641.95|20641.95|20598.18|20598.18|20642.47|20642.47|20598.06|20598.06|0
1725633000000|2024-09-06 14:30:00|20598.14|20598.14|20591.18|20591.18|20601.39|20601.39|20591.03|20591.03|0
1725633300000|2024-09-06 14:35:00|20591|20591|20577.3|20577.3|20591|20591|20575.52|20575.52|0
1725633600000|2024-09-06 14:40:00|20577.38|20577.38|20555.47|20555.47|20577.83|20577.83|20555.47|20555.47|0
1725633900000|2024-09-06 14:45:00|20555.53|20555.53|20545.81|20545.81|20555.53|20555.53|20544.53|20544.53|0
1725634200000|2024-09-06 14:50:00|20545.75|20545.75|20535.33|20535.33|20545.81|20545.81|20534.77|20534.77|0
1725634500000|2024-09-06 14:55:00|20535.36|20535.36|20532.8|20532.8|20535.36|20535.36|20527.34|20527.34|0
1725634800000|2024-09-06 15:00:00|20532.84|20532.84|20571.35|20571.35|20582.76|20582.76|20532.43|20532.43|0
1725635100000|2024-09-06 15:05:00|20571.31|20571.31|20549.03|20549.03|20575.08|20575.08|20548.44|20548.44|0
1725635400000|2024-09-06 15:10:00|20548.99|20548.99|20529.63|20529.63|20550.26|20550.26|20529.63|20529.63|0
1725635700000|2024-09-06 15:15:00|20529.46|20529.46|20511.62|20511.62|20529.46|20529.46|20510.73|20510.73|0
1725636000000|2024-09-06 15:20:00|20511.56|20511.56|20504.58|20504.58|20513.6|20513.6|20502.43|20502.43|0
1725636300000|2024-09-06 15:25:00|20504.39|20504.39|20491.81|20491.81|20505.04|20505.04|20490.06|20490.06|0
1725866100000|2024-09-09 07:15:00|20587.82|20587.82|20592.82|20592.82|20600.69|20600.69|20587.81|20587.81|0
1725866400000|2024-09-09 07:20:00|20592.86|20592.86|20602.19|20602.19|20603.67|20603.67|20592.48|20592.48|0
1725866700000|2024-09-09 07:25:00|20602.02|20602.02|20605.31|20605.31|20605.31|20605.31|20598.64|20598.64|0
1725867000000|2024-09-09 07:30:00|20607.62|20607.62|20595.43|20595.43|20608.04|20608.04|20593.72|20593.72|0
1725867300000|2024-09-09 07:35:00|20595.51|20595.51|20597.36|20597.36|20598.64|20598.64|20595.17|20595.17|0
1725867600000|2024-09-09 07:40:00|20597.51|20597.51|20595.98|20595.98|20599.39|20599.39|20594.82|20594.82|0
1725867900000|2024-09-09 07:45:00|20595.83|20595.83|20597.07|20597.07|20598.21|20598.21|20595.83|20595.83|0
1725868200000|2024-09-09 07:50:00|20597.24|20597.24|20593.93|20593.93|20599.32|20599.32|20593.64|20593.64|0
1725868500000|2024-09-09 07:55:00|20593.88|20593.88|20573.36|20573.36|20593.88|20593.88|20573.23|20573.23|0
1725868800000|2024-09-09 08:00:00|20573.26|20573.26|20565.08|20565.08|20573.26|20573.26|20564.69|20564.69|0
1725869100000|2024-09-09 08:05:00|20565.16|20565.16|20549.85|20549.85|20565.16|20565.16|20549.66|20549.66|0
1725869400000|2024-09-09 08:10:00|20549.6|20549.6|20542.03|20542.03|20550.74|20550.74|20541.88|20541.88|0
1725869700000|2024-09-09 08:15:00|20541.9|20541.9|20527.97|20527.97|20542.28|20542.28|20527.97|20527.97|0
1725870000000|2024-09-09 08:20:00|20527.93|20527.93|20525.35|20525.35|20528.74|20528.74|20523.3|20523.3|0
1725870300000|2024-09-09 08:25:00|20525.09|20525.09|20534.74|20534.74|20535.02|20535.02|20524.12|20524.12|0
1725870600000|2024-09-09 08:30:00|20535.07|20535.07|20537.82|20537.82|20541.24|20541.24|20535.07|20535.07|0
1725870900000|2024-09-09 08:35:00|20538.02|20538.02|20543.56|20543.56|20543.95|20543.95|20537.51|20537.51|0
1725871200000|2024-09-09 08:40:00|20543.88|20543.88|20546.39|20546.39|20547.23|20547.23|20543.71|20543.71|0
1725871500000|2024-09-09 08:45:00|20546.88|20546.88|20563.51|20563.51|20563.68|20563.68|20546.44|20546.44|0
1725871800000|2024-09-09 08:50:00|20563.57|20563.57|20567.06|20567.06|20567.44|20567.44|20563.1|20563.1|0
1725872100000|2024-09-09 08:55:00|20567.15|20567.15|20569.13|20569.13|20571|20571|20567.03|20567.03|0
1725872400000|2024-09-09 09:00:00|20569|20569|20562.76|20562.76|20569.79|20569.79|20562.12|20562.12|0
1725872700000|2024-09-09 09:05:00|20562.72|20562.72|20563.93|20563.93|20564.09|20564.09|20559.95|20559.95|0
1725873000000|2024-09-09 09:10:00|20564.11|20564.11|20566.99|20566.99|20567.44|20567.44|20563.91|20563.91|0
1725873300000|2024-09-09 09:15:00|20566.96|20566.96|20569.05|20569.05|20570.6|20570.6|20566.96|20566.96|0
1725873600000|2024-09-09 09:20:00|20569.14|20569.14|20565.55|20565.55|20569.14|20569.14|20565.52|20565.52|0
1725873900000|2024-09-09 09:25:00|20565.6|20565.6|20567.99|20567.99|20568.72|20568.72|20565.51|20565.51|0
1725874200000|2024-09-09 09:30:00|20568.16|20568.16|20571.46|20571.46|20573.63|20573.63|20568.11|20568.11|0
1725874500000|2024-09-09 09:35:00|20571.42|20571.42|20570.19|20570.19|20571.59|20571.59|20568.75|20568.75|0
1725874800000|2024-09-09 09:40:00|20570.04|20570.04|20569.78|20569.78|20571.41|20571.41|20569.19|20569.19|0
1725875100000|2024-09-09 09:45:00|20569.71|20569.71|20570.88|20570.88|20572.06|20572.06|20569.36|20569.36|0
1725875400000|2024-09-09 09:50:00|20570.98|20570.98|20562.52|20562.52|20573.83|20573.83|20562.52|20562.52|0
1725875700000|2024-09-09 09:55:00|20562.43|20562.43|20564.03|20564.03|20564.03|20564.03|20561.19|20561.19|0
1725876000000|2024-09-09 10:00:00|20564.07|20564.07|20565.79|20565.79|20566.34|20566.34|20564.07|20564.07|0
1725876300000|2024-09-09 10:05:00|20565.59|20565.59|20563.5|20563.5|20565.72|20565.72|20563.5|20563.5|0
1725876600000|2024-09-09 10:10:00|20563.32|20563.32|20565.18|20565.18|20565.18|20565.18|20562.16|20562.16|0
1725876900000|2024-09-09 10:15:00|20564.97|20564.97|20573.71|20573.71|20574.17|20574.17|20564.87|20564.87|0
1725877200000|2024-09-09 10:20:00|20573.64|20573.64|20576.01|20576.01|20577.26|20577.26|20573.38|20573.38|0
1725877500000|2024-09-09 10:25:00|20575.95|20575.95|20581.35|20581.35|20581.45|20581.45|20575.45|20575.45|0
1725877800000|2024-09-09 10:30:00|20581.26|20581.26|20576.24|20576.24|20582.41|20582.41|20576.19|20576.19|0
1725878100000|2024-09-09 10:35:00|20576.19|20576.19|20583.06|20583.06|20592|20592|20576.03|20576.03|0
1725878400000|2024-09-09 10:40:00|20583.1|20583.1|20574.67|20574.67|20583.42|20583.42|20574.67|20574.67|0
1725878700000|2024-09-09 10:45:00|20574.46|20574.46|20569.96|20569.96|20576.23|20576.23|20569.96|20569.96|0
1725879000000|2024-09-09 10:50:00|20569.88|20569.88|20570.97|20570.97|20571.62|20571.62|20569.34|20569.34|0
1725879300000|2024-09-09 10:55:00|20571.02|20571.02|20586.37|20586.37|20586.86|20586.86|20570.97|20570.97|0
1725879600000|2024-09-09 11:00:00|20586.25|20586.25|20605.5|20605.5|20605.54|20605.54|20586.25|20586.25|0
1725879900000|2024-09-09 11:05:00|20605.33|20605.33|20609.95|20609.95|20610.16|20610.16|20605.15|20605.15|0
1725880200000|2024-09-09 11:10:00|20610|20610|20614.65|20614.65|20614.93|20614.93|20609.74|20609.74|0
1725880500000|2024-09-09 11:15:00|20614.57|20614.57|20625.5|20625.5|20625.5|20625.5|20614.57|20614.57|0
1725880800000|2024-09-09 11:20:00|20625.43|20625.43|20629.84|20629.84|20630.05|20630.05|20625.43|20625.43|0
1725881100000|2024-09-09 11:25:00|20629.73|20629.73|20641.44|20641.44|20641.49|20641.49|20629.25|20629.25|0
1725881400000|2024-09-09 11:30:00|20641.46|20641.46|20636.37|20636.37|20644.05|20644.05|20636.37|20636.37|0
1725881700000|2024-09-09 11:35:00|20636.21|20636.21|20625.54|20625.54|20636.21|20636.21|20625.14|20625.14|0
1725882000000|2024-09-09 11:40:00|20625.39|20625.39|20624.74|20624.74|20625.78|20625.78|20623.23|20623.23|0
1725882300000|2024-09-09 11:45:00|20624.77|20624.77|20625.22|20625.22|20625.61|20625.61|20624.35|20624.35|0
1725882600000|2024-09-09 11:50:00|20625.48|20625.48|20625.96|20625.96|20626.35|20626.35|20625.48|20625.48|0
1725882900000|2024-09-09 11:55:00|20625.88|20625.88|20626.16|20626.16|20627.16|20627.16|20625.6|20625.6|0
1725883200000|2024-09-09 12:00:00|20626.31|20626.31|20618.32|20618.32|20626.31|20626.31|20618.04|20618.04|0
1725883500000|2024-09-09 12:05:00|20618.28|20618.28|20615.73|20615.73|20618.28|20618.28|20613.58|20613.58|0
1725883800000|2024-09-09 12:10:00|20615.82|20615.82|20613.3|20613.3|20615.83|20615.83|20612.49|20612.49|0
1725884100000|2024-09-09 12:15:00|20613.24|20613.24|20616.23|20616.23|20619.06|20619.06|20613.03|20613.03|0
1725884400000|2024-09-09 12:20:00|20616.43|20616.43|20611.76|20611.76|20616.61|20616.61|20611.76|20611.76|0
1725884700000|2024-09-09 12:25:00|20611.85|20611.85|20606.79|20606.79|20611.85|20611.85|20606.79|20606.79|0
1725885000000|2024-09-09 12:30:00|20606.7|20606.7|20604.63|20604.63|20607.46|20607.46|20603.8|20603.8|0
1725885300000|2024-09-09 12:35:00|20604.58|20604.58|20605.21|20605.21|20605.96|20605.96|20604.22|20604.22|0
1725885600000|2024-09-09 12:40:00|20605.12|20605.12|20605.53|20605.53|20606.7|20606.7|20604.77|20604.77|0
1725885900000|2024-09-09 12:45:00|20605.65|20605.65|20608.52|20608.52|20609.89|20609.89|20605.65|20605.65|0
1725886200000|2024-09-09 12:50:00|20608.43|20608.43|20613.65|20613.65|20613.65|20613.65|20608.04|20608.04|0
1725886500000|2024-09-09 12:55:00|20613.77|20613.77|20614.11|20614.11|20615.34|20615.34|20613.76|20613.76|0
1725886800000|2024-09-09 13:00:00|20614.14|20614.14|20613.24|20613.24|20614.4|20614.4|20612.77|20612.77|0
1725887100000|2024-09-09 13:05:00|20613.29|20613.29|20609.62|20609.62|20615.37|20615.37|20609.34|20609.34|0
1725887400000|2024-09-09 13:10:00|20609.55|20609.55|20605.36|20605.36|20609.59|20609.59|20603.47|20603.47|0
1725887700000|2024-09-09 13:15:00|20605.51|20605.51|20609.55|20609.55|20609.7|20609.7|20604.61|20604.61|0
1725888000000|2024-09-09 13:20:00|20609.45|20609.45|20611.54|20611.54|20611.82|20611.82|20609.17|20609.17|0
1725888300000|2024-09-09 13:25:00|20611.33|20611.33|20612.86|20612.86|20615.56|20615.56|20610.92|20610.92|0
1725888600000|2024-09-09 13:30:00|20612.78|20612.78|20610.56|20610.56|20613.18|20613.18|20609.77|20609.77|0
1725888900000|2024-09-09 13:35:00|20610.68|20610.68|20598.45|20598.45|20611.5|20611.5|20597.28|20597.28|0
1725889200000|2024-09-09 13:40:00|20598.46|20598.46|20595|20595|20598.48|20598.48|20590.63|20590.63|0
1725889500000|2024-09-09 13:45:00|20595.18|20595.18|20593.61|20593.61|20597.76|20597.76|20593.13|20593.13|0
1725889800000|2024-09-09 13:50:00|20593.74|20593.74|20598|20598|20598.14|20598.14|20593.56|20593.56|0
1725890100000|2024-09-09 13:55:00|20598.06|20598.06|20605.58|20605.58|20605.66|20605.66|20596.88|20596.88|0
1725890400000|2024-09-09 14:00:00|20605.51|20605.51|20609.48|20609.48|20609.62|20609.62|20604.81|20604.81|0
1725890700000|2024-09-09 14:05:00|20609.41|20609.41|20615.85|20615.85|20615.97|20615.97|20608.62|20608.62|0
1725891000000|2024-09-09 14:10:00|20615.89|20615.89|20637.88|20637.88|20638.76|20638.76|20615.89|20615.89|0
1725891300000|2024-09-09 14:15:00|20637.77|20637.77|20642.47|20642.47|20647.13|20647.13|20636|20636|0
1725891600000|2024-09-09 14:20:00|20642.43|20642.43|20624.98|20624.98|20643.04|20643.04|20624.98|20624.98|0
1725891900000|2024-09-09 14:25:00|20624.78|20624.78|20627.3|20627.3|20629.02|20629.02|20621.81|20621.81|0
1725892200000|2024-09-09 14:30:00|20627.23|20627.23|20614.47|20614.47|20627.43|20627.43|20612.91|20612.91|0
1725892500000|2024-09-09 14:35:00|20614.6|20614.6|20625.48|20625.48|20626.2|20626.2|20614.34|20614.34|0
1725892800000|2024-09-09 14:40:00|20625.57|20625.57|20627.4|20627.4|20628.57|20628.57|20624.23|20624.23|0
1725893100000|2024-09-09 14:45:00|20627.37|20627.37|20627.61|20627.61|20629.31|20629.31|20626.14|20626.14|0
1725893400000|2024-09-09 14:50:00|20627.79|20627.79|20621.22|20621.22|20628.98|20628.98|20620.9|20620.9|0
1725893700000|2024-09-09 14:55:00|20621.27|20621.27|20618.14|20618.14|20626.15|20626.15|20617.71|20617.71|0
1725894000000|2024-09-09 15:00:00|20618.01|20618.01|20621.83|20621.83|20622.11|20622.11|20616.8|20616.8|0
1725894300000|2024-09-09 15:05:00|20621.98|20621.98|20632.01|20632.01|20632.33|20632.33|20619.08|20619.08|0
1725894600000|2024-09-09 15:10:00|20631.89|20631.89|20626.9|20626.9|20633.77|20633.77|20626.81|20626.81|0
1725894900000|2024-09-09 15:15:00|20626.83|20626.83|20619|20619|20626.85|20626.85|20618.67|20618.67|0
1725895200000|2024-09-09 15:20:00|20619.04|20619.04|20622.63|20622.63|20624.26|20624.26|20619.04|20619.04|0
1725895500000|2024-09-09 15:25:00|20622.67|20622.67|20634.03|20634.03|20635.23|20635.23|20622.67|20622.67|0
1725952500000|2024-09-10 07:15:00|20642.42|20642.42|20668.89|20668.89|20669.09|20669.09|20641.91|20641.91|0
1725952800000|2024-09-10 07:20:00|20669.03|20669.03|20676.48|20676.48|20679.12|20679.12|20669.03|20669.03|0
1725953100000|2024-09-10 07:25:00|20676.42|20676.42|20680.64|20680.64|20681.25|20681.25|20676.24|20676.24|0
1725953400000|2024-09-10 07:30:00|20680.6|20680.6|20700.73|20700.73|20701.17|20701.17|20680.56|20680.56|0
1725953700000|2024-09-10 07:35:00|20700.84|20700.84|20708.16|20708.16|20708.16|20708.16|20700.38|20700.38|0
1725954000000|2024-09-10 07:40:00|20708.3|20708.3|20706.57|20706.57|20710.14|20710.14|20706.48|20706.48|0
1725954300000|2024-09-10 07:45:00|20706.49|20706.49|20704.68|20704.68|20708.42|20708.42|20704.55|20704.55|0
1725954600000|2024-09-10 07:50:00|20704.92|20704.92|20706|20706|20706.23|20706.23|20703.04|20703.04|0
1725954900000|2024-09-10 07:55:00|20706.08|20706.08|20708.32|20708.32|20709.02|20709.02|20705.7|20705.7|0
1725955200000|2024-09-10 08:00:00|20708.36|20708.36|20714.66|20714.66|20715.22|20715.22|20708.36|20708.36|0
1725955500000|2024-09-10 08:05:00|20714.56|20714.56|20713.65|20713.65|20716.31|20716.31|20713.65|20713.65|0
1725955800000|2024-09-10 08:10:00|20713.57|20713.57|20715.64|20715.64|20715.73|20715.73|20712.3|20712.3|0
1725956100000|2024-09-10 08:15:00|20715.78|20715.78|20719.19|20719.19|20720.22|20720.22|20715.12|20715.12|0
1725956400000|2024-09-10 08:20:00|20719.11|20719.11|20714.41|20714.41|20719.81|20719.81|20714.41|20714.41|0
1725956700000|2024-09-10 08:25:00|20714.29|20714.29|20701.4|20701.4|20714.29|20714.29|20701.38|20701.38|0
1725957000000|2024-09-10 08:30:00|20701.24|20701.24|20688.74|20688.74|20701.32|20701.32|20688.74|20688.74|0
1725957300000|2024-09-10 08:35:00|20688.51|20688.51|20683.9|20683.9|20688.55|20688.55|20682.35|20682.35|0
1725957600000|2024-09-10 08:40:00|20684.02|20684.02|20677.97|20677.97|20684.56|20684.56|20677.52|20677.52|0
1725957900000|2024-09-10 08:45:00|20678.04|20678.04|20677.61|20677.61|20678.33|20678.33|20674.75|20674.75|0
1725958200000|2024-09-10 08:50:00|20677.74|20677.74|20674.45|20674.45|20677.91|20677.91|20674.45|20674.45|0
1725958500000|2024-09-10 08:55:00|20674.36|20674.36|20670.72|20670.72|20674.36|20674.36|20670.56|20670.56|0
1725958800000|2024-09-10 09:00:00|20670.64|20670.64|20664.38|20664.38|20670.64|20670.64|20664.38|20664.38|0
1725959100000|2024-09-10 09:05:00|20664.25|20664.25|20655.77|20655.77|20664.25|20664.25|20655.77|20655.77|0
1725959400000|2024-09-10 09:10:00|20654.97|20654.97|20648.23|20648.23|20654.97|20654.97|20647.8|20647.8|0
1725959700000|2024-09-10 09:15:00|20648.06|20648.06|20648.54|20648.54|20648.64|20648.64|20646.39|20646.39|0
1725960000000|2024-09-10 09:20:00|20648.56|20648.56|20654.96|20654.96|20655.26|20655.26|20647.96|20647.96|0
1725960300000|2024-09-10 09:25:00|20654.92|20654.92|20686.79|20686.79|20687.58|20687.58|20654.24|20654.24|0
1725960600000|2024-09-10 09:30:00|20686.84|20686.84|20690.99|20690.99|20690.99|20690.99|20686.68|20686.68|0
1725960900000|2024-09-10 09:35:00|20691.02|20691.02|20700|20700|20700.18|20700.18|20690.77|20690.77|0
1725961200000|2024-09-10 09:40:00|20700.06|20700.06|20706.1|20706.1|20706.46|20706.46|20700.06|20700.06|0
1725961500000|2024-09-10 09:45:00|20705.86|20705.86|20710.16|20710.16|20711.41|20711.41|20705.67|20705.67|0
1725961800000|2024-09-10 09:50:00|20710.28|20710.28|20712.29|20712.29|20713.73|20713.73|20710.28|20710.28|0
1725962100000|2024-09-10 09:55:00|20712.23|20712.23|20703.4|20703.4|20712.23|20712.23|20702.98|20702.98|0
1725962400000|2024-09-10 10:00:00|20703.19|20703.19|20703.46|20703.46|20704.3|20704.3|20702.85|20702.85|0
1725962700000|2024-09-10 10:05:00|20703.62|20703.62|20701.63|20701.63|20703.68|20703.68|20700.98|20700.98|0
1725963000000|2024-09-10 10:10:00|20701.72|20701.72|20693.64|20693.64|20701.96|20701.96|20693.32|20693.32|0
1725963300000|2024-09-10 10:15:00|20693.5|20693.5|20679.1|20679.1|20693.55|20693.55|20678.07|20678.07|0
1725963600000|2024-09-10 10:20:00|20679.03|20679.03|20684.96|20684.96|20685.24|20685.24|20678.35|20678.35|0
1725963900000|2024-09-10 10:25:00|20684.86|20684.86|20688.75|20688.75|20688.86|20688.86|20684.54|20684.54|0
1725964200000|2024-09-10 10:30:00|20688.9|20688.9|20692.12|20692.12|20692.75|20692.75|20688.9|20688.9|0
1725964500000|2024-09-10 10:35:00|20692.4|20692.4|20696.02|20696.02|20696.15|20696.15|20692.39|20692.39|0
1725964800000|2024-09-10 10:40:00|20695.96|20695.96|20696.45|20696.45|20696.75|20696.75|20694.93|20694.93|0
1725965100000|2024-09-10 10:45:00|20696.51|20696.51|20700.23|20700.23|20700.52|20700.52|20696.3|20696.3|0
1725965400000|2024-09-10 10:50:00|20700.28|20700.28|20683.35|20683.35|20701.08|20701.08|20683.16|20683.16|0
1725965700000|2024-09-10 10:55:00|20683.12|20683.12|20678.99|20678.99|20683.69|20683.69|20678.94|20678.94|0
1725966000000|2024-09-10 11:00:00|20674.66|20674.66|20676.49|20676.49|20676.74|20676.74|20669.93|20669.93|0
1725966300000|2024-09-10 11:05:00|20676.43|20676.43|20672.43|20672.43|20676.5|20676.5|20672.43|20672.43|0
1725966600000|2024-09-10 11:10:00|20672.38|20672.38|20667.42|20667.42|20673.36|20673.36|20667.13|20667.13|0
1725966900000|2024-09-10 11:15:00|20667.39|20667.39|20666.06|20666.06|20667.83|20667.83|20665.87|20665.87|0
1725967200000|2024-09-10 11:20:00|20666.18|20666.18|20665.02|20665.02|20667.2|20667.2|20664.93|20664.93|0
1725967500000|2024-09-10 11:25:00|20664.94|20664.94|20664.99|20664.99|20665.53|20665.53|20663.55|20663.55|0
1725967800000|2024-09-10 11:30:00|20665.02|20665.02|20664.82|20664.82|20668.22|20668.22|20664.79|20664.79|0
1725968100000|2024-09-10 11:35:00|20664.88|20664.88|20651.73|20651.73|20664.88|20664.88|20651.43|20651.43|0
1725968400000|2024-09-10 11:40:00|20651.58|20651.58|20652.22|20652.22|20652.51|20652.51|20649.27|20649.27|0
1725968700000|2024-09-10 11:45:00|20652.15|20652.15|20655.43|20655.43|20655.87|20655.87|20652.15|20652.15|0
1725969000000|2024-09-10 11:50:00|20655.33|20655.33|20655.49|20655.49|20655.83|20655.83|20653.15|20653.15|0
1725969300000|2024-09-10 11:55:00|20655.66|20655.66|20661.32|20661.32|20661.57|20661.57|20655.66|20655.66|0
1725969600000|2024-09-10 12:00:00|20661.65|20661.65|20664.9|20664.9|20665.33|20665.33|20661.36|20661.36|0
1725969900000|2024-09-10 12:05:00|20664.66|20664.66|20656.88|20656.88|20664.96|20664.96|20656.84|20656.84|0
1725970200000|2024-09-10 12:10:00|20656.93|20656.93|20660.31|20660.31|20660.92|20660.92|20656.76|20656.76|0
1725970500000|2024-09-10 12:15:00|20660.37|20660.37|20665.1|20665.1|20665.1|20665.1|20658.99|20658.99|0
1725970800000|2024-09-10 12:20:00|20665.15|20665.15|20670.16|20670.16|20670.47|20670.47|20664.14|20664.14|0
1725971100000|2024-09-10 12:25:00|20670.27|20670.27|20668.25|20668.25|20671.18|20671.18|20668.25|20668.25|0
1725971400000|2024-09-10 12:30:00|20668.13|20668.13|20669.45|20669.45|20669.53|20669.53|20666.4|20666.4|0
1725971700000|2024-09-10 12:35:00|20669.53|20669.53|20667.05|20667.05|20669.93|20669.93|20666.94|20666.94|0
1725972000000|2024-09-10 12:40:00|20667|20667|20673.08|20673.08|20673.08|20673.08|20666.18|20666.18|0
1725972300000|2024-09-10 12:45:00|20672.99|20672.99|20673.85|20673.85|20674.48|20674.48|20672.08|20672.08|0
1725972600000|2024-09-10 12:50:00|20673.64|20673.64|20678.39|20678.39|20678.49|20678.49|20672.47|20672.47|0
1725972900000|2024-09-10 12:55:00|20678.18|20678.18|20680.18|20680.18|20680.41|20680.41|20677.54|20677.54|0
1725973200000|2024-09-10 13:00:00|20680.06|20680.06|20678.32|20678.32|20683.22|20683.22|20678.32|20678.32|0
1725973500000|2024-09-10 13:05:00|20678.25|20678.25|20675.12|20675.12|20679.19|20679.19|20674.76|20674.76|0
1725973800000|2024-09-10 13:10:00|20675|20675|20668.12|20668.12|20675|20675|20667.97|20667.97|0
1725974100000|2024-09-10 13:15:00|20668.03|20668.03|20663.55|20663.55|20668.26|20668.26|20658.76|20658.76|0
1725974400000|2024-09-10 13:20:00|20663.62|20663.62|20669.79|20669.79|20669.79|20669.79|20663.47|20663.47|0
1725974700000|2024-09-10 13:25:00|20669.97|20669.97|20673.47|20673.47|20674.45|20674.45|20669.97|20669.97|0
1725975000000|2024-09-10 13:30:00|20673.48|20673.48|20647.04|20647.04|20674.08|20674.08|20646.53|20646.53|0
1725975300000|2024-09-10 13:35:00|20646.89|20646.89|20655.35|20655.35|20657.35|20657.35|20645.18|20645.18|0
1725975600000|2024-09-10 13:40:00|20655.06|20655.06|20660.08|20660.08|20661.09|20661.09|20654.09|20654.09|0
1725975900000|2024-09-10 13:45:00|20660.25|20660.25|20660.64|20660.64|20666.77|20666.77|20660.25|20660.25|0
1725976200000|2024-09-10 13:50:00|20660.76|20660.76|20662.15|20662.15|20663.26|20663.26|20659.32|20659.32|0
1725976500000|2024-09-10 13:55:00|20662.35|20662.35|20652.83|20652.83|20662.58|20662.58|20649.63|20649.63|0
1725976800000|2024-09-10 14:00:00|20652.84|20652.84|20645.21|20645.21|20652.84|20652.84|20644.61|20644.61|0
1725977100000|2024-09-10 14:05:00|20645.28|20645.28|20634.14|20634.14|20645.28|20645.28|20623.51|20623.51|0
1725977400000|2024-09-10 14:10:00|20633.94|20633.94|20608.58|20608.58|20633.94|20633.94|20607.79|20607.79|0
1725977700000|2024-09-10 14:15:00|20608.62|20608.62|20615.31|20615.31|20616.3|20616.3|20608.52|20608.52|0
1725978000000|2024-09-10 14:20:00|20615.15|20615.15|20620.82|20620.82|20620.9|20620.9|20615.15|20615.15|0
1725978300000|2024-09-10 14:25:00|20620.94|20620.94|20643.38|20643.38|20643.38|20643.38|20620.92|20620.92|0
1725978600000|2024-09-10 14:30:00|20643.46|20643.46|20638.27|20638.27|20646.03|20646.03|20637.66|20637.66|0
1725978900000|2024-09-10 14:35:00|20638.41|20638.41|20644.97|20644.97|20644.97|20644.97|20634.84|20634.84|0
1725979200000|2024-09-10 14:40:00|20645.03|20645.03|20646.7|20646.7|20647.39|20647.39|20644.7|20644.7|0
1725979500000|2024-09-10 14:45:00|20646.58|20646.58|20648.59|20648.59|20648.78|20648.78|20645.26|20645.26|0
1725979800000|2024-09-10 14:50:00|20648.66|20648.66|20643|20643|20649.16|20649.16|20642.86|20642.86|0
1725980100000|2024-09-10 14:55:00|20643.25|20643.25|20642.37|20642.37|20643.35|20643.35|20638.2|20638.2|0
1725980400000|2024-09-10 15:00:00|20642.22|20642.22|20644.53|20644.53|20646.31|20646.31|20641.92|20641.92|0
1725980700000|2024-09-10 15:05:00|20644.63|20644.63|20650.61|20650.61|20650.88|20650.88|20641.45|20641.45|0
1725981000000|2024-09-10 15:10:00|20650.91|20650.91|20658.28|20658.28|20658.51|20658.51|20650.84|20650.84|0
1725981300000|2024-09-10 15:15:00|20658.36|20658.36|20661.3|20661.3|20664.02|20664.02|20658.36|20658.36|0
1725981600000|2024-09-10 15:20:00|20661.08|20661.08|20650.1|20650.1|20661.29|20661.29|20648.06|20648.06|0
1725981900000|2024-09-10 15:25:00|20649.96|20649.96|20658.68|20658.68|20659.31|20659.31|20649.96|20649.96|0
1726038900000|2024-09-11 07:15:00|20689.6|20689.6|20680.16|20680.16|20692.37|20692.37|20679.95|20679.95|0
1726039200000|2024-09-11 07:20:00|20680.04|20680.04|20662.48|20662.48|20680.04|20680.04|20662.25|20662.25|0
1726039500000|2024-09-11 07:25:00|20662.57|20662.57|20653.04|20653.04|20663.01|20663.01|20653.04|20653.04|0
1726039800000|2024-09-11 07:30:00|20652.92|20652.92|20651.41|20651.41|20656.01|20656.01|20651.41|20651.41|0
1726040100000|2024-09-11 07:35:00|20651.3|20651.3|20638.94|20638.94|20651.46|20651.46|20638.94|20638.94|0
1726040400000|2024-09-11 07:40:00|20638.9|20638.9|20628.89|20628.89|20639.22|20639.22|20628.8|20628.8|0
1726040700000|2024-09-11 07:45:00|20628.96|20628.96|20621.43|20621.43|20629.01|20629.01|20621.14|20621.14|0
1726041000000|2024-09-11 07:50:00|20621.61|20621.61|20623.24|20623.24|20623.36|20623.36|20619.82|20619.82|0
1726041300000|2024-09-11 07:55:00|20623.17|20623.17|20624.01|20624.01|20624.75|20624.75|20620.07|20620.07|0
1726041600000|2024-09-11 08:00:00|20624.11|20624.11|20623.07|20623.07|20625.89|20625.89|20623.07|20623.07|0
1726041900000|2024-09-11 08:05:00|20622.85|20622.85|20632.7|20632.7|20632.7|20632.7|20622.43|20622.43|0
1726042200000|2024-09-11 08:10:00|20632.77|20632.77|20630.84|20630.84|20636.1|20636.1|20630.84|20630.84|0
1726042500000|2024-09-11 08:15:00|20630.72|20630.72|20634.08|20634.08|20634.96|20634.96|20629.36|20629.36|0
1726042800000|2024-09-11 08:20:00|20634.25|20634.25|20642.95|20642.95|20643.46|20643.46|20634.25|20634.25|0
1726043100000|2024-09-11 08:25:00|20643.34|20643.34|20656.36|20656.36|20656.45|20656.45|20643.34|20643.34|0
1726043400000|2024-09-11 08:30:00|20656.53|20656.53|20657.99|20657.99|20661.5|20661.5|20656.36|20656.36|0
1726043700000|2024-09-11 08:35:00|20658.04|20658.04|20650.12|20650.12|20658.43|20658.43|20649.93|20649.93|0
1726044000000|2024-09-11 08:40:00|20650.32|20650.32|20641.68|20641.68|20650.47|20650.47|20640.78|20640.78|0
1726044300000|2024-09-11 08:45:00|20641.48|20641.48|20644.95|20644.95|20645.17|20645.17|20640.24|20640.24|0
1726044600000|2024-09-11 08:50:00|20645.37|20645.37|20662.48|20662.48|20662.48|20662.48|20645.37|20645.37|0
1726044900000|2024-09-11 08:55:00|20662.24|20662.24|20661.68|20661.68|20662.88|20662.88|20660.78|20660.78|0
1726045200000|2024-09-11 09:00:00|20661.53|20661.53|20666.1|20666.1|20666.86|20666.86|20661.5|20661.5|0
1726045500000|2024-09-11 09:05:00|20666.08|20666.08|20666.35|20666.35|20666.44|20666.44|20664.13|20664.13|0
1726045800000|2024-09-11 09:10:00|20666.55|20666.55|20670.48|20670.48|20671.43|20671.43|20666.55|20666.55|0
1726046100000|2024-09-11 09:15:00|20670.37|20670.37|20663.93|20663.93|20670.37|20670.37|20663.21|20663.21|0
1726046400000|2024-09-11 09:20:00|20663.88|20663.88|20655.05|20655.05|20664.46|20664.46|20654.98|20654.98|0
1726046700000|2024-09-11 09:25:00|20655.12|20655.12|20652.72|20652.72|20655.12|20655.12|20651.68|20651.68|0
1726047000000|2024-09-11 09:30:00|20652.52|20652.52|20657.47|20657.47|20657.47|20657.47|20652.34|20652.34|0
1726047300000|2024-09-11 09:35:00|20657.54|20657.54|20657.74|20657.74|20659.41|20659.41|20656.92|20656.92|0
1726047600000|2024-09-11 09:40:00|20657.79|20657.79|20653.5|20653.5|20657.99|20657.99|20653.5|20653.5|0
1726047900000|2024-09-11 09:45:00|20653.46|20653.46|20651.32|20651.32|20653.73|20653.73|20651.14|20651.14|0
1726048200000|2024-09-11 09:50:00|20651.29|20651.29|20650.34|20650.34|20651.36|20651.36|20649.69|20649.69|0
1726048500000|2024-09-11 09:55:00|20650.42|20650.42|20655.13|20655.13|20655.35|20655.35|20650.42|20650.42|0
1726048800000|2024-09-11 10:00:00|20655.28|20655.28|20659.51|20659.51|20659.56|20659.56|20654.83|20654.83|0
1726049100000|2024-09-11 10:05:00|20659.55|20659.55|20661.46|20661.46|20661.51|20661.51|20659.28|20659.28|0
1726049400000|2024-09-11 10:10:00|20661.69|20661.69|20661.07|20661.07|20661.75|20661.75|20659.39|20659.39|0
1726049700000|2024-09-11 10:15:00|20660.89|20660.89|20660.23|20660.23|20661.25|20661.25|20659.08|20659.08|0
1726050000000|2024-09-11 10:20:00|20660.44|20660.44|20660.75|20660.75|20662.38|20662.38|20660.44|20660.44|0
1726050300000|2024-09-11 10:25:00|20660.83|20660.83|20659.36|20659.36|20661.11|20661.11|20659.04|20659.04|0
1726050600000|2024-09-11 10:30:00|20659.52|20659.52|20662.99|20662.99|20663.26|20663.26|20659.49|20659.49|0
1726050900000|2024-09-11 10:35:00|20662.87|20662.87|20668|20668|20668.01|20668.01|20662.37|20662.37|0
1726051200000|2024-09-11 10:40:00|20668.2|20668.2|20667.49|20667.49|20668.82|20668.82|20666.85|20666.85|0
1726051500000|2024-09-11 10:45:00|20667.45|20667.45|20664.28|20664.28|20667.45|20667.45|20663.96|20663.96|0
1726051800000|2024-09-11 10:50:00|20664.37|20664.37|20666.66|20666.66|20666.66|20666.66|20664.37|20664.37|0
1726052100000|2024-09-11 10:55:00|20666.8|20666.8|20668.2|20668.2|20668.89|20668.89|20666.8|20666.8|0
1726052400000|2024-09-11 11:00:00|20668.26|20668.26|20665.14|20665.14|20668.26|20668.26|20664.68|20664.68|0
1726052700000|2024-09-11 11:05:00|20665.17|20665.17|20662.53|20662.53|20665.17|20665.17|20662.45|20662.45|0
1726053000000|2024-09-11 11:10:00|20662.7|20662.7|20664.55|20664.55|20664.86|20664.86|20662.2|20662.2|0
1726053300000|2024-09-11 11:15:00|20664.43|20664.43|20669.7|20669.7|20669.7|20669.7|20664.25|20664.25|0
1726053600000|2024-09-11 11:20:00|20669.8|20669.8|20669.69|20669.69|20670.73|20670.73|20669.48|20669.48|0
1726053900000|2024-09-11 11:25:00|20669.74|20669.74|20667.06|20667.06|20670.01|20670.01|20665.95|20665.95|0
1726054200000|2024-09-11 11:30:00|20667.24|20667.24|20673.51|20673.51|20673.72|20673.72|20666.87|20666.87|0
1726054500000|2024-09-11 11:35:00|20673.55|20673.55|20679.98|20679.98|20680.07|20680.07|20673.36|20673.36|0
1726054800000|2024-09-11 11:40:00|20679.92|20679.92|20681.5|20681.5|20682.51|20682.51|20679.92|20679.92|0
1726055100000|2024-09-11 11:45:00|20681.67|20681.67|20680.49|20680.49|20681.97|20681.97|20679.81|20679.81|0
1726055400000|2024-09-11 11:50:00|20680.58|20680.58|20677.86|20677.86|20681.08|20681.08|20677.78|20677.78|0
1726055700000|2024-09-11 11:55:00|20677.8|20677.8|20674.81|20674.81|20677.8|20677.8|20673.98|20673.98|0
1726056000000|2024-09-11 12:00:00|20674.65|20674.65|20673.6|20673.6|20674.68|20674.68|20672.7|20672.7|0
1726056300000|2024-09-11 12:05:00|20673.64|20673.64|20671.87|20671.87|20674.13|20674.13|20671.87|20671.87|0
1726056600000|2024-09-11 12:10:00|20671.75|20671.75|20669.74|20669.74|20671.75|20671.75|20669.06|20669.06|0
1726056900000|2024-09-11 12:15:00|20669.7|20669.7|20664.43|20664.43|20669.7|20669.7|20664.32|20664.32|0
1726057200000|2024-09-11 12:20:00|20664.19|20664.19|20650.03|20650.03|20664.19|20664.19|20649.87|20649.87|0
1726057500000|2024-09-11 12:25:00|20649.89|20649.89|20672.77|20672.77|20679.89|20679.89|20648.04|20648.04|0
1726057800000|2024-09-11 12:30:00|20672.29|20672.29|20566.5|20566.5|20672.29|20672.29|20562.78|20562.78|0
1726058100000|2024-09-11 12:35:00|20566.44|20566.44|20597.64|20597.64|20599.22|20599.22|20563.68|20563.68|0
1726058400000|2024-09-11 12:40:00|20597.53|20597.53|20592.27|20592.27|20598.13|20598.13|20586.75|20586.75|0
1726058700000|2024-09-11 12:45:00|20592.19|20592.19|20599.38|20599.38|20600.84|20600.84|20592.19|20592.19|0
1726059000000|2024-09-11 12:50:00|20599.83|20599.83|20600.48|20600.48|20602.68|20602.68|20599.58|20599.58|0
1726059300000|2024-09-11 12:55:00|20600.53|20600.53|20611.36|20611.36|20611.84|20611.84|20599.8|20599.8|0
1726059600000|2024-09-11 13:00:00|20611.32|20611.32|20633.33|20633.33|20633.91|20633.91|20611.22|20611.22|0
1726059900000|2024-09-11 13:05:00|20633.21|20633.21|20632.95|20632.95|20635.42|20635.42|20631.35|20631.35|0
1726060200000|2024-09-11 13:10:00|20633.06|20633.06|20637.18|20637.18|20637.46|20637.46|20632.73|20632.73|0
1726060500000|2024-09-11 13:15:00|20636.99|20636.99|20640.94|20640.94|20643.61|20643.61|20636.9|20636.9|0
1726060800000|2024-09-11 13:20:00|20640.97|20640.97|20637.26|20637.26|20641.41|20641.41|20636.95|20636.95|0
1726061100000|2024-09-11 13:25:00|20637.22|20637.22|20629.97|20629.97|20637.22|20637.22|20629.66|20629.66|0
1726061400000|2024-09-11 13:30:00|20630.1|20630.1|20607.93|20607.93|20630.47|20630.47|20607.93|20607.93|0
1726061700000|2024-09-11 13:35:00|20607.88|20607.88|20598.47|20598.47|20608.1|20608.1|20597.38|20597.38|0
1726062000000|2024-09-11 13:40:00|20598.37|20598.37|20592.5|20592.5|20598.37|20598.37|20588.87|20588.87|0
1726062300000|2024-09-11 13:45:00|20592.63|20592.63|20592.99|20592.99|20594.2|20594.2|20587.7|20587.7|0
1726062600000|2024-09-11 13:50:00|20592.76|20592.76|20583.75|20583.75|20593.01|20593.01|20580.81|20580.81|0
1726062900000|2024-09-11 13:55:00|20583.56|20583.56|20573.81|20573.81|20584.56|20584.56|20573.52|20573.52|0
1726063200000|2024-09-11 14:00:00|20573.75|20573.75|20556.3|20556.3|20573.75|20573.75|20555.39|20555.39|0
1726063500000|2024-09-11 14:05:00|20556.17|20556.17|20551.45|20551.45|20556.17|20556.17|20548.94|20548.94|0
1726063800000|2024-09-11 14:10:00|20551.53|20551.53|20549.75|20549.75|20555.82|20555.82|20547.64|20547.64|0
1726064100000|2024-09-11 14:15:00|20549.61|20549.61|20543.49|20543.49|20549.72|20549.72|20540.02|20540.02|0
1726064400000|2024-09-11 14:20:00|20543.56|20543.56|20542.62|20542.62|20546.92|20546.92|20535.2|20535.2|0
1726064700000|2024-09-11 14:25:00|20542.5|20542.5|20538.28|20538.28|20544.27|20544.27|20537.65|20537.65|0
1726065000000|2024-09-11 14:30:00|20538.2|20538.2|20528.6|20528.6|20538.43|20538.43|20528.47|20528.47|0
1726065300000|2024-09-11 14:35:00|20528.26|20528.26|20526.75|20526.75|20531.47|20531.47|20526.37|20526.37|0
1726065600000|2024-09-11 14:40:00|20526.44|20526.44|20519.2|20519.2|20527.27|20527.27|20517.22|20517.22|0
1726065900000|2024-09-11 14:45:00|20519.15|20519.15|20515.26|20515.26|20522.32|20522.32|20514.81|20514.81|0
1726066200000|2024-09-11 14:50:00|20515.31|20515.31|20520.51|20520.51|20520.91|20520.91|20514.23|20514.23|0
1726066500000|2024-09-11 14:55:00|20520.6|20520.6|20525.91|20525.91|20525.91|20525.91|20517.75|20517.75|0
1726066800000|2024-09-11 15:00:00|20525.84|20525.84|20533.67|20533.67|20535.34|20535.34|20525.62|20525.62|0
1726067100000|2024-09-11 15:05:00|20533.98|20533.98|20557.8|20557.8|20559.5|20559.5|20533.98|20533.98|0
1726067400000|2024-09-11 15:10:00|20557.75|20557.75|20582.58|20582.58|20583.24|20583.24|20555.82|20555.82|0
1726067700000|2024-09-11 15:15:00|20582.7|20582.7|20571.71|20571.71|20583.07|20583.07|20571.71|20571.71|0
1726068000000|2024-09-11 15:20:00|20571.6|20571.6|20560.39|20560.39|20572.78|20572.78|20558.53|20558.53|0
1726068300000|2024-09-11 15:25:00|20560.24|20560.24|20547.97|20547.97|20560.33|20560.33|20547.15|20547.15|0
1726125300000|2024-09-12 07:15:00|20749.9|20749.9|20747.29|20747.29|20750.98|20750.98|20746.55|20746.55|0
1726125600000|2024-09-12 07:20:00|20747.11|20747.11|20753.2|20753.2|20753.4|20753.4|20746.18|20746.18|0
1726125900000|2024-09-12 07:25:00|20753.27|20753.27|20773.6|20773.6|20773.6|20773.6|20753.27|20753.27|0
1726126200000|2024-09-12 07:30:00|20773.73|20773.73|20776.17|20776.17|20777.01|20777.01|20773.33|20773.33|0
1726126500000|2024-09-12 07:35:00|20776.05|20776.05|20772.52|20772.52|20777.23|20777.23|20771.52|20771.52|0
1726126800000|2024-09-12 07:40:00|20772.4|20772.4|20769.26|20769.26|20775.18|20775.18|20766.93|20766.93|0
1726127100000|2024-09-12 07:45:00|20769.56|20769.56|20773.05|20773.05|20773.7|20773.7|20768.89|20768.89|0
1726127400000|2024-09-12 07:50:00|20772.79|20772.79|20767.81|20767.81|20773.05|20773.05|20767.74|20767.74|0
1726127700000|2024-09-12 07:55:00|20767.35|20767.35|20766.64|20766.64|20768.09|20768.09|20764.38|20764.38|0
1726128000000|2024-09-12 08:00:00|20766.4|20766.4|20756.12|20756.12|20766.4|20766.4|20755.35|20755.35|0
1726128300000|2024-09-12 08:05:00|20755.99|20755.99|20754.87|20754.87|20757.93|20757.93|20752.66|20752.66|0
1726128600000|2024-09-12 08:10:00|20755.04|20755.04|20753.23|20753.23|20755.58|20755.58|20753.03|20753.03|0
1726128900000|2024-09-12 08:15:00|20752.69|20752.69|20750.76|20750.76|20753.32|20753.32|20750.65|20750.65|0
1726129200000|2024-09-12 08:20:00|20750.65|20750.65|20750.93|20750.93|20750.93|20750.93|20748.52|20748.52|0
1726129500000|2024-09-12 08:25:00|20751.02|20751.02|20755.27|20755.27|20756.24|20756.24|20751.02|20751.02|0
1726129800000|2024-09-12 08:30:00|20755.04|20755.04|20748.75|20748.75|20755.04|20755.04|20748.58|20748.58|0
1726130100000|2024-09-12 08:35:00|20749|20749|20740.12|20740.12|20749.24|20749.24|20739.57|20739.57|0
1726130400000|2024-09-12 08:40:00|20739.99|20739.99|20737.97|20737.97|20741.25|20741.25|20737.97|20737.97|0
1726130700000|2024-09-12 08:45:00|20738.12|20738.12|20728.06|20728.06|20738.83|20738.83|20728.06|20728.06|0
1726131000000|2024-09-12 08:50:00|20727.98|20727.98|20719.13|20719.13|20728.71|20728.71|20715.44|20715.44|0
1726131300000|2024-09-12 08:55:00|20719.04|20719.04|20723.43|20723.43|20723.5|20723.5|20717.75|20717.75|0
1726131600000|2024-09-12 09:00:00|20723.53|20723.53|20729.23|20729.23|20729.65|20729.65|20723.52|20723.52|0
1726131900000|2024-09-12 09:05:00|20729.31|20729.31|20737.74|20737.74|20737.74|20737.74|20729.31|20729.31|0
1726132200000|2024-09-12 09:10:00|20737.78|20737.78|20744.93|20744.93|20744.93|20744.93|20737.6|20737.6|0
1726132500000|2024-09-12 09:15:00|20744.86|20744.86|20747.88|20747.88|20748.04|20748.04|20744.86|20744.86|0
1726132800000|2024-09-12 09:20:00|20748.08|20748.08|20749.97|20749.97|20751.63|20751.63|20747.24|20747.24|0
1726133100000|2024-09-12 09:25:00|20749.88|20749.88|20748.18|20748.18|20749.88|20749.88|20746.3|20746.3|0
1726133400000|2024-09-12 09:30:00|20747.94|20747.94|20746.26|20746.26|20748.2|20748.2|20745.81|20745.81|0
1726133700000|2024-09-12 09:35:00|20746.45|20746.45|20745.42|20745.42|20746.6|20746.6|20745.13|20745.13|0
1726134000000|2024-09-12 09:40:00|20745.31|20745.31|20746.14|20746.14|20747.12|20747.12|20744.51|20744.51|0
1726134300000|2024-09-12 09:45:00|20746.26|20746.26|20742.41|20742.41|20747.02|20747.02|20740.42|20740.42|0
1726134600000|2024-09-12 09:50:00|20742.32|20742.32|20742.38|20742.38|20742.75|20742.75|20740.64|20740.64|0
1726134900000|2024-09-12 09:55:00|20742.33|20742.33|20745.22|20745.22|20745.49|20745.49|20741.46|20741.46|0
1726135200000|2024-09-12 10:00:00|20745.33|20745.33|20757.47|20757.47|20757.5|20757.5|20744.75|20744.75|0
1726135500000|2024-09-12 10:05:00|20757.52|20757.52|20761.9|20761.9|20762.43|20762.43|20757.28|20757.28|0
1726135800000|2024-09-12 10:10:00|20761.94|20761.94|20766.82|20766.82|20767.02|20767.02|20761.82|20761.82|0
1726136100000|2024-09-12 10:15:00|20766.69|20766.69|20768.1|20768.1|20768.18|20768.18|20766.2|20766.2|0
1726136400000|2024-09-12 10:20:00|20768.22|20768.22|20764.93|20764.93|20769.1|20769.1|20764.47|20764.47|0
1726136700000|2024-09-12 10:25:00|20765.08|20765.08|20762.67|20762.67|20765.69|20765.69|20762.67|20762.67|0
1726137000000|2024-09-12 10:30:00|20762.58|20762.58|20764.21|20764.21|20764.47|20764.47|20762.13|20762.13|0
1726137300000|2024-09-12 10:35:00|20764.42|20764.42|20763|20763|20765.17|20765.17|20762.23|20762.23|0
1726137600000|2024-09-12 10:40:00|20763.12|20763.12|20771.35|20771.35|20771.35|20771.35|20761.89|20761.89|0
1726137900000|2024-09-12 10:45:00|20771.11|20771.11|20772.12|20772.12|20775.62|20775.62|20771.11|20771.11|0
1726138200000|2024-09-12 10:50:00|20771.98|20771.98|20771.72|20771.72|20771.98|20771.98|20769.94|20769.94|0
1726138500000|2024-09-12 10:55:00|20771.68|20771.68|20772.82|20772.82|20772.98|20772.98|20771.68|20771.68|0
1726138800000|2024-09-12 11:00:00|20772.89|20772.89|20768.83|20768.83|20773.28|20773.28|20768.83|20768.83|0
1726139100000|2024-09-12 11:05:00|20768.74|20768.74|20754.84|20754.84|20768.74|20768.74|20754.84|20754.84|0
1726139400000|2024-09-12 11:10:00|20754.78|20754.78|20753.59|20753.59|20754.91|20754.91|20752.46|20752.46|0
1726139700000|2024-09-12 11:15:00|20753.64|20753.64|20755.16|20755.16|20755.16|20755.16|20752.67|20752.67|0
1726140000000|2024-09-12 11:20:00|20755.33|20755.33|20756.67|20756.67|20757.67|20757.67|20755.33|20755.33|0
1726140300000|2024-09-12 11:25:00|20756.77|20756.77|20757.37|20757.37|20757.67|20757.67|20756.77|20756.77|0
1726140600000|2024-09-12 11:30:00|20757.29|20757.29|20756.03|20756.03|20758.05|20758.05|20755.94|20755.94|0
1726140900000|2024-09-12 11:35:00|20756.09|20756.09|20755.22|20755.22|20756.65|20756.65|20755.13|20755.13|0
1726141200000|2024-09-12 11:40:00|20755.35|20755.35|20757.06|20757.06|20757.28|20757.28|20755.35|20755.35|0
1726141500000|2024-09-12 11:45:00|20757|20757|20754.44|20754.44|20757|20757|20753.6|20753.6|0
1726141800000|2024-09-12 11:50:00|20754.36|20754.36|20754.22|20754.22|20754.84|20754.84|20752.82|20752.82|0
1726142100000|2024-09-12 11:55:00|20754.35|20754.35|20752.33|20752.33|20754.95|20754.95|20752.24|20752.24|0
1726142400000|2024-09-12 12:00:00|20752.48|20752.48|20758|20758|20758.29|20758.29|20752.24|20752.24|0
1726142700000|2024-09-12 12:05:00|20758.18|20758.18|20762.12|20762.12|20762.35|20762.35|20758.18|20758.18|0
1726143000000|2024-09-12 12:10:00|20762.53|20762.53|20763.49|20763.49|20765.79|20765.79|20761.37|20761.37|0
1726143300000|2024-09-12 12:15:00|20763.41|20763.41|20751.51|20751.51|20763.55|20763.55|20751.51|20751.51|0
1726143600000|2024-09-12 12:20:00|20751.53|20751.53|20741.97|20741.97|20751.53|20751.53|20741.6|20741.6|0
1726143900000|2024-09-12 12:25:00|20741.91|20741.91|20748.55|20748.55|20748.83|20748.83|20741.68|20741.68|0
1726144200000|2024-09-12 12:30:00|20748.66|20748.66|20718.5|20718.5|20748.78|20748.78|20718.4|20718.4|0
1726144500000|2024-09-12 12:35:00|20718.57|20718.57|20708.95|20708.95|20718.6|20718.6|20708.67|20708.67|0
1726144800000|2024-09-12 12:40:00|20708.87|20708.87|20718.88|20718.88|20719.02|20719.02|20707.79|20707.79|0
1726145100000|2024-09-12 12:45:00|20719|20719|20726.19|20726.19|20727.04|20727.04|20718.65|20718.65|0
1726145400000|2024-09-12 12:50:00|20726.34|20726.34|20724.48|20724.48|20726.65|20726.65|20724.23|20724.23|0
1726145700000|2024-09-12 12:55:00|20724.54|20724.54|20718.8|20718.8|20724.63|20724.63|20718.11|20718.11|0
1726146000000|2024-09-12 13:00:00|20718.64|20718.64|20718.06|20718.06|20718.64|20718.64|20716.19|20716.19|0
1726146300000|2024-09-12 13:05:00|20717.89|20717.89|20720.39|20720.39|20721.86|20721.86|20717.47|20717.47|0
1726146600000|2024-09-12 13:10:00|20720.34|20720.34|20724.61|20724.61|20724.84|20724.84|20717.91|20717.91|0
1726146900000|2024-09-12 13:15:00|20724.53|20724.53|20721.8|20721.8|20726.02|20726.02|20721.4|20721.4|0
1726147200000|2024-09-12 13:20:00|20721.73|20721.73|20715|20715|20721.73|20721.73|20714.83|20714.83|0
1726147500000|2024-09-12 13:25:00|20714.96|20714.96|20704.57|20704.57|20715.05|20715.05|20704.57|20704.57|0
1726147800000|2024-09-12 13:30:00|20704.66|20704.66|20700.14|20700.14|20707.41|20707.41|20700.14|20700.14|0
1726148100000|2024-09-12 13:35:00|20699.82|20699.82|20707.38|20707.38|20709.4|20709.4|20698.76|20698.76|0
1726148400000|2024-09-12 13:40:00|20707.32|20707.32|20706.76|20706.76|20709.9|20709.9|20706.22|20706.22|0
1726148700000|2024-09-12 13:45:00|20706.98|20706.98|20681.67|20681.67|20707.61|20707.61|20681.61|20681.61|0
1726149000000|2024-09-12 13:50:00|20681.73|20681.73|20676.12|20676.12|20681.97|20681.97|20667.81|20667.81|0
1726149300000|2024-09-12 13:55:00|20676.08|20676.08|20685.32|20685.32|20685.44|20685.44|20676.07|20676.07|0
1726149600000|2024-09-12 14:00:00|20685.26|20685.26|20678.17|20678.17|20686.06|20686.06|20678.17|20678.17|0
1726149900000|2024-09-12 14:05:00|20678.12|20678.12|20683.38|20683.38|20683.47|20683.47|20677.32|20677.32|0
1726150200000|2024-09-12 14:10:00|20683.41|20683.41|20702.17|20702.17|20702.68|20702.68|20683.38|20683.38|0
1726150500000|2024-09-12 14:15:00|20702.2|20702.2|20710|20710|20710.09|20710.09|20701.19|20701.19|0
1726150800000|2024-09-12 14:20:00|20710.04|20710.04|20711.66|20711.66|20712.99|20712.99|20709.35|20709.35|0
1726151100000|2024-09-12 14:25:00|20711.61|20711.61|20711.06|20711.06|20712.32|20712.32|20710.16|20710.16|0
1726151400000|2024-09-12 14:30:00|20711.1|20711.1|20718.55|20718.55|20719.23|20719.23|20711.1|20711.1|0
1726151700000|2024-09-12 14:35:00|20718.5|20718.5|20718.16|20718.16|20720.05|20720.05|20712.94|20712.94|0
1726152000000|2024-09-12 14:40:00|20718.12|20718.12|20718.08|20718.08|20719.62|20719.62|20716.59|20716.59|0
1726152300000|2024-09-12 14:45:00|20718.19|20718.19|20715.69|20715.69|20718.74|20718.74|20714.64|20714.64|0
1726152600000|2024-09-12 14:50:00|20716.11|20716.11|20704.55|20704.55|20716.18|20716.18|20704.55|20704.55|0
1726152900000|2024-09-12 14:55:00|20704.47|20704.47|20694.97|20694.97|20706.25|20706.25|20694.87|20694.87|0
1726153200000|2024-09-12 15:00:00|20694.8|20694.8|20692.87|20692.87|20695.2|20695.2|20690.22|20690.22|0
1726153500000|2024-09-12 15:05:00|20692.91|20692.91|20707.29|20707.29|20707.45|20707.45|20692.91|20692.91|0
1726153800000|2024-09-12 15:10:00|20707.23|20707.23|20716.41|20716.41|20716.41|20716.41|20705.49|20705.49|0
1726154100000|2024-09-12 15:15:00|20716.38|20716.38|20709.56|20709.56|20717.51|20717.51|20709.56|20709.56|0
1726154400000|2024-09-12 15:20:00|20709.48|20709.48|20710.43|20710.43|20712.41|20712.41|20708.72|20708.72|0
1726154700000|2024-09-12 15:25:00|20710.29|20710.29|20712.87|20712.87|20712.96|20712.96|20710.13|20710.13|0
1726211700000|2024-09-13 07:15:00|20772.17|20772.17|20777.12|20777.12|20777.66|20777.66|20772.17|20772.17|0
1726212000000|2024-09-13 07:20:00|20777.03|20777.03|20779.53|20779.53|20780.28|20780.28|20776.83|20776.83|0
1726212300000|2024-09-13 07:25:00|20779.79|20779.79|20789.54|20789.54|20789.54|20789.54|20779.11|20779.11|0
1726212600000|2024-09-13 07:30:00|20790.02|20790.02|20788.75|20788.75|20792.45|20792.45|20788.75|20788.75|0
1726212900000|2024-09-13 07:35:00|20788.85|20788.85|20792.58|20792.58|20792.58|20792.58|20788.39|20788.39|0
1726213200000|2024-09-13 07:40:00|20792.44|20792.44|20789.24|20789.24|20792.58|20792.58|20788.57|20788.57|0
1726213500000|2024-09-13 07:45:00|20789.3|20789.3|20760.15|20760.15|20789.33|20789.33|20756.14|20756.14|0
1726213800000|2024-09-13 07:50:00|20760.59|20760.59|20745.52|20745.52|20760.71|20760.71|20744.87|20744.87|0
1726214100000|2024-09-13 07:55:00|20745.5|20745.5|20743.87|20743.87|20745.99|20745.99|20743.83|20743.83|0
1726214400000|2024-09-13 08:00:00|20743.76|20743.76|20741.95|20741.95|20744.53|20744.53|20739.93|20739.93|0
1726214700000|2024-09-13 08:05:00|20742.08|20742.08|20751.34|20751.34|20751.34|20751.34|20742.02|20742.02|0
1726215000000|2024-09-13 08:10:00|20751.51|20751.51|20772.41|20772.41|20772.7|20772.7|20751.51|20751.51|0
1726215300000|2024-09-13 08:15:00|20772.53|20772.53|20777.62|20777.62|20781.13|20781.13|20771.47|20771.47|0
1726215600000|2024-09-13 08:20:00|20777.59|20777.59|20778.33|20778.33|20779.29|20779.29|20776.67|20776.67|0
1726215900000|2024-09-13 08:25:00|20778.29|20778.29|20776.79|20776.79|20778.3|20778.3|20776.05|20776.05|0
1726216200000|2024-09-13 08:30:00|20776.91|20776.91|20777.02|20777.02|20779.42|20779.42|20776.58|20776.58|0
1726216500000|2024-09-13 08:35:00|20776.95|20776.95|20770.68|20770.68|20776.95|20776.95|20770.59|20770.59|0
1726216800000|2024-09-13 08:40:00|20770.85|20770.85|20769.83|20769.83|20771.02|20771.02|20769.74|20769.74|0
1726217100000|2024-09-13 08:45:00|20770.02|20770.02|20774.24|20774.24|20774.24|20774.24|20770.02|20770.02|0
1726217400000|2024-09-13 08:50:00|20774.49|20774.49|20774.8|20774.8|20775.65|20775.65|20774.15|20774.15|0
1726217700000|2024-09-13 08:55:00|20774.86|20774.86|20776|20776|20776.16|20776.16|20774.49|20774.49|0
1726218000000|2024-09-13 09:00:00|20775.93|20775.93|20782.62|20782.62|20782.62|20782.62|20775.93|20775.93|0
1726218300000|2024-09-13 09:05:00|20782.79|20782.79|20785.4|20785.4|20785.47|20785.47|20782.79|20782.79|0
1726218600000|2024-09-13 09:10:00|20785.6|20785.6|20790.14|20790.14|20790.14|20790.14|20785.59|20785.59|0
1726218900000|2024-09-13 09:15:00|20790.21|20790.21|20793.26|20793.26|20793.33|20793.33|20789.93|20789.93|0
1726219200000|2024-09-13 09:20:00|20793.21|20793.21|20793.9|20793.9|20794.32|20794.32|20792.29|20792.29|0
1726219500000|2024-09-13 09:25:00|20793.45|20793.45|20792.38|20792.38|20793.83|20793.83|20791.86|20791.86|0
1726219800000|2024-09-13 09:30:00|20792.27|20792.27|20802.02|20802.02|20802.02|20802.02|20792.27|20792.27|0
1726220100000|2024-09-13 09:35:00|20802.1|20802.1|20804.13|20804.13|20807.77|20807.77|20802.1|20802.1|0
1726220400000|2024-09-13 09:40:00|20804.17|20804.17|20806.79|20806.79|20807.26|20807.26|20804.06|20804.06|0
1726220700000|2024-09-13 09:45:00|20807.23|20807.23|20807.71|20807.71|20808.22|20808.22|20805.03|20805.03|0
1726221000000|2024-09-13 09:50:00|20807.57|20807.57|20810.05|20810.05|20810.69|20810.69|20807.42|20807.42|0
1726221300000|2024-09-13 09:55:00|20810|20810|20809.2|20809.2|20811.75|20811.75|20809.2|20809.2|0
1726221600000|2024-09-13 10:00:00|20809.07|20809.07|20808.64|20808.64|20809.95|20809.95|20807.77|20807.77|0
1726221900000|2024-09-13 10:05:00|20808.59|20808.59|20812.3|20812.3|20812.7|20812.7|20808.59|20808.59|0
1726222200000|2024-09-13 10:10:00|20812.21|20812.21|20814.77|20814.77|20814.94|20814.94|20812.11|20812.11|0
1726222500000|2024-09-13 10:15:00|20814.61|20814.61|20819.42|20819.42|20819.47|20819.47|20814.47|20814.47|0
1726222800000|2024-09-13 10:20:00|20819.55|20819.55|20821.39|20821.39|20821.53|20821.53|20819.55|20819.55|0
1726223100000|2024-09-13 10:25:00|20821.47|20821.47|20834.74|20834.74|20834.94|20834.94|20821.39|20821.39|0
1726223400000|2024-09-13 10:30:00|20834.73|20834.73|20837.24|20837.24|20837.43|20837.43|20834.57|20834.57|0
1726223700000|2024-09-13 10:35:00|20837.2|20837.2|20834.93|20834.93|20839.74|20839.74|20833.99|20833.99|0
1726224000000|2024-09-13 10:40:00|20835.17|20835.17|20833.72|20833.72|20836.22|20836.22|20833.72|20833.72|0
1726224300000|2024-09-13 10:45:00|20833.74|20833.74|20835.57|20835.57|20836.27|20836.27|20833.6|20833.6|0
1726224600000|2024-09-13 10:50:00|20835.54|20835.54|20840.51|20840.51|20840.98|20840.98|20835.41|20835.41|0
1726224900000|2024-09-13 10:55:00|20840.49|20840.49|20844.77|20844.77|20845|20845|20840.49|20840.49|0
1726225200000|2024-09-13 11:00:00|20844.7|20844.7|20850.85|20850.85|20851.93|20851.93|20844.37|20844.37|0
1726225500000|2024-09-13 11:05:00|20850.81|20850.81|20850.07|20850.07|20852.38|20852.38|20849.85|20849.85|0
1726225800000|2024-09-13 11:10:00|20850.32|20850.32|20850.42|20850.42|20851.25|20851.25|20848.27|20848.27|0
1726226100000|2024-09-13 11:15:00|20850.22|20850.22|20851.71|20851.71|20852.2|20852.2|20849.48|20849.48|0
1726226400000|2024-09-13 11:20:00|20851.65|20851.65|20853.31|20853.31|20853.31|20853.31|20850.85|20850.85|0
1726226700000|2024-09-13 11:25:00|20853.23|20853.23|20848.55|20848.55|20853.72|20853.72|20848.09|20848.09|0
1726227000000|2024-09-13 11:30:00|20848.58|20848.58|20848.78|20848.78|20850.3|20850.3|20847.4|20847.4|0
1726227300000|2024-09-13 11:35:00|20848.74|20848.74|20844.99|20844.99|20849|20849|20844.83|20844.83|0
1726227600000|2024-09-13 11:40:00|20844.93|20844.93|20845.1|20845.1|20845.11|20845.11|20842.46|20842.46|0
1726227900000|2024-09-13 11:45:00|20845.12|20845.12|20844.63|20844.63|20845.2|20845.2|20843.78|20843.78|0
1726228200000|2024-09-13 11:50:00|20844.74|20844.74|20846.18|20846.18|20846.51|20846.51|20844.74|20844.74|0
1726228500000|2024-09-13 11:55:00|20846.21|20846.21|20846.89|20846.89|20847.01|20847.01|20845.29|20845.29|0
1726228800000|2024-09-13 12:00:00|20846.84|20846.84|20852.71|20852.71|20852.71|20852.71|20845.96|20845.96|0
1726229100000|2024-09-13 12:05:00|20853.49|20853.49|20854.37|20854.37|20854.49|20854.49|20851.15|20851.15|0
1726229400000|2024-09-13 12:10:00|20854.44|20854.44|20857.26|20857.26|20857.26|20857.26|20854.44|20854.44|0
1726229700000|2024-09-13 12:15:00|20857.18|20857.18|20862.02|20862.02|20862.02|20862.02|20856.58|20856.58|0
1726230000000|2024-09-13 12:20:00|20862.33|20862.33|20866.37|20866.37|20866.37|20866.37|20861.93|20861.93|0
1726230300000|2024-09-13 12:25:00|20866.42|20866.42|20866.47|20866.47|20867.15|20867.15|20866.12|20866.12|0
1726230600000|2024-09-13 12:30:00|20866.26|20866.26|20868.98|20868.98|20869.7|20869.7|20865.2|20865.2|0
1726230900000|2024-09-13 12:35:00|20869.13|20869.13|20869.01|20869.01|20870.62|20870.62|20868.37|20868.37|0
1726231200000|2024-09-13 12:40:00|20869.09|20869.09|20865.67|20865.67|20869.3|20869.3|20864.95|20864.95|0
1726231500000|2024-09-13 12:45:00|20865.75|20865.75|20866.74|20866.74|20867.86|20867.86|20865.51|20865.51|0
1726231800000|2024-09-13 12:50:00|20866.68|20866.68|20869.94|20869.94|20869.94|20869.94|20866.34|20866.34|0
1726232100000|2024-09-13 12:55:00|20869.89|20869.89|20871.33|20871.33|20871.5|20871.5|20869.89|20869.89|0
1726232400000|2024-09-13 13:00:00|20871.51|20871.51|20873.79|20873.79|20873.83|20873.83|20870.22|20870.22|0
1726232700000|2024-09-13 13:05:00|20873.93|20873.93|20871.07|20871.07|20874.54|20874.54|20870.89|20870.89|0
1726233000000|2024-09-13 13:10:00|20870.92|20870.92|20865.79|20865.79|20871.78|20871.78|20865.68|20865.68|0
1726233300000|2024-09-13 13:15:00|20865.58|20865.58|20866.45|20866.45|20866.71|20866.71|20863.81|20863.81|0
1726233600000|2024-09-13 13:20:00|20866.57|20866.57|20872.21|20872.21|20872.21|20872.21|20866.43|20866.43|0
1726233900000|2024-09-13 13:25:00|20872.32|20872.32|20871.53|20871.53|20873.94|20873.94|20871.37|20871.37|0
1726234200000|2024-09-13 13:30:00|20871.49|20871.49|20871.4|20871.4|20876.14|20876.14|20871.3|20871.3|0
1726234500000|2024-09-13 13:35:00|20871.51|20871.51|20869.16|20869.16|20873.04|20873.04|20869.16|20869.16|0
1726234800000|2024-09-13 13:40:00|20869.26|20869.26|20869.45|20869.45|20872.69|20872.69|20868.68|20868.68|0
1726235100000|2024-09-13 13:45:00|20869.41|20869.41|20878.62|20878.62|20878.84|20878.84|20869.28|20869.28|0
1726235400000|2024-09-13 13:50:00|20878.56|20878.56|20877.75|20877.75|20881.98|20881.98|20877.45|20877.45|0
1726235700000|2024-09-13 13:55:00|20877.71|20877.71|20879.97|20879.97|20880.3|20880.3|20877.59|20877.59|0
1726236000000|2024-09-13 14:00:00|20880.04|20880.04|20882.59|20882.59|20889.07|20889.07|20880.04|20880.04|0
1726236300000|2024-09-13 14:05:00|20882.65|20882.65|20886.29|20886.29|20887.25|20887.25|20882.08|20882.08|0
1726236600000|2024-09-13 14:10:00|20886.25|20886.25|20887.74|20887.74|20888.98|20888.98|20878.79|20878.79|0
1726236900000|2024-09-13 14:15:00|20888.04|20888.04|20890.42|20890.42|20892.1|20892.1|20886.53|20886.53|0
1726237200000|2024-09-13 14:20:00|20890.47|20890.47|20906.66|20906.66|20906.66|20906.66|20890.4|20890.4|0
1726237500000|2024-09-13 14:25:00|20906.9|20906.9|20909.4|20909.4|20912.21|20912.21|20906.78|20906.78|0
1726237800000|2024-09-13 14:30:00|20909.64|20909.64|20909.73|20909.73|20910.22|20910.22|20904.84|20904.84|0
1726238100000|2024-09-13 14:35:00|20909.85|20909.85|20918.64|20918.64|20918.88|20918.88|20909.02|20909.02|0
1726238400000|2024-09-13 14:40:00|20918.68|20918.68|20929.36|20929.36|20930.1|20930.1|20918.57|20918.57|0
1726238700000|2024-09-13 14:45:00|20929.27|20929.27|20933.99|20933.99|20934.51|20934.51|20928.35|20928.35|0
1726239000000|2024-09-13 14:50:00|20934.02|20934.02|20929.29|20929.29|20934.22|20934.22|20928.32|20928.32|0
1726239300000|2024-09-13 14:55:00|20929.2|20929.2|20924.5|20924.5|20931.64|20931.64|20924.16|20924.16|0
1726239600000|2024-09-13 15:00:00|20924.53|20924.53|20923.63|20923.63|20924.75|20924.75|20919.65|20919.65|0
1726239900000|2024-09-13 15:05:00|20923.61|20923.61|20917.17|20917.17|20923.74|20923.74|20916.89|20916.89|0
1726240200000|2024-09-13 15:10:00|20917.33|20917.33|20911.05|20911.05|20917.33|20917.33|20910.46|20910.46|0
1726240500000|2024-09-13 15:15:00|20910.97|20910.97|20910.47|20910.47|20913.15|20913.15|20908.74|20908.74|0
1726240800000|2024-09-13 15:20:00|20910.46|20910.46|20908.77|20908.77|20912.45|20912.45|20907.82|20907.82|0
1726241100000|2024-09-13 15:25:00|20908.8|20908.8|20905.83|20905.83|20912.31|20912.31|20903.69|20903.69|0
1726470900000|2024-09-16 07:15:00|20881.43|20881.43|20876.38|20876.38|20884.3|20884.3|20876.38|20876.38|0
1726471200000|2024-09-16 07:20:00|20876.65|20876.65|20880.79|20880.79|20881.62|20881.62|20876.65|20876.65|0
1726471500000|2024-09-16 07:25:00|20880.7|20880.7|20879.3|20879.3|20880.7|20880.7|20877.23|20877.23|0
1726471800000|2024-09-16 07:30:00|20879.07|20879.07|20883.38|20883.38|20883.48|20883.48|20877.97|20877.97|0
1726472100000|2024-09-16 07:35:00|20883.09|20883.09|20886.88|20886.88|20887.79|20887.79|20883.09|20883.09|0
1726472400000|2024-09-16 07:40:00|20886.83|20886.83|20888.15|20888.15|20888.15|20888.15|20885.29|20885.29|0
1726472700000|2024-09-16 07:45:00|20887.94|20887.94|20889.41|20889.41|20890.96|20890.96|20887.01|20887.01|0
1726473000000|2024-09-16 07:50:00|20889.55|20889.55|20890.27|20890.27|20890.27|20890.27|20886.79|20886.79|0
1726473300000|2024-09-16 07:55:00|20890.38|20890.38|20894.48|20894.48|20895.47|20895.47|20890.05|20890.05|0
1726473600000|2024-09-16 08:00:00|20894.62|20894.62|20897.62|20897.62|20897.74|20897.74|20894.46|20894.46|0
1726473900000|2024-09-16 08:05:00|20897.39|20897.39|20892.79|20892.79|20898.46|20898.46|20892.6|20892.6|0
1726474200000|2024-09-16 08:10:00|20892.59|20892.59|20888.91|20888.91|20893.18|20893.18|20888.91|20888.91|0
1726474500000|2024-09-16 08:15:00|20888.79|20888.79|20894.01|20894.01|20894.01|20894.01|20888.26|20888.26|0
1726474800000|2024-09-16 08:20:00|20894.31|20894.31|20900.61|20900.61|20901.63|20901.63|20894.31|20894.31|0
1726475100000|2024-09-16 08:25:00|20900.72|20900.72|20903.2|20903.2|20904.08|20904.08|20900.72|20900.72|0
1726475400000|2024-09-16 08:30:00|20903.25|20903.25|20898.67|20898.67|20904.37|20904.37|20898.67|20898.67|0
1726475700000|2024-09-16 08:35:00|20898.79|20898.79|20895.06|20895.06|20898.79|20898.79|20894.98|20894.98|0
1726476000000|2024-09-16 08:40:00|20894.95|20894.95|20895.35|20895.35|20896.11|20896.11|20892.99|20892.99|0
1726476300000|2024-09-16 08:45:00|20895.47|20895.47|20887.79|20887.79|20895.47|20895.47|20887.74|20887.74|0
1726476600000|2024-09-16 08:50:00|20887.76|20887.76|20886.11|20886.11|20887.91|20887.91|20884.89|20884.89|0
1726476900000|2024-09-16 08:55:00|20886.02|20886.02|20887.28|20887.28|20887.28|20887.28|20884.82|20884.82|0
1726477200000|2024-09-16 09:00:00|20887.42|20887.42|20885.63|20885.63|20887.95|20887.95|20885.55|20885.55|0
1726477500000|2024-09-16 09:05:00|20885.71|20885.71|20886.43|20886.43|20886.88|20886.88|20883.28|20883.28|0
1726477800000|2024-09-16 09:10:00|20886.56|20886.56|20895.84|20895.84|20896.58|20896.58|20886.51|20886.51|0
1726478100000|2024-09-16 09:15:00|20895.98|20895.98|20902.44|20902.44|20902.78|20902.78|20893.1|20893.1|0
1726478400000|2024-09-16 09:20:00|20902.29|20902.29|20901.99|20901.99|20903.88|20903.88|20901.86|20901.86|0
1726478700000|2024-09-16 09:25:00|20902.11|20902.11|20901.79|20901.79|20902.18|20902.18|20899.34|20899.34|0
1726479000000|2024-09-16 09:30:00|20901.84|20901.84|20904.14|20904.14|20904.14|20904.14|20901|20901|0
1726479300000|2024-09-16 09:35:00|20904.22|20904.22|20908.9|20908.9|20909.58|20909.58|20903.96|20903.96|0
1726479600000|2024-09-16 09:40:00|20909.14|20909.14|20906.99|20906.99|20909.31|20909.31|20906.11|20906.11|0
1726479900000|2024-09-16 09:45:00|20906.89|20906.89|20902.65|20902.65|20907.48|20907.48|20902.62|20902.62|0
1726480200000|2024-09-16 09:50:00|20902.73|20902.73|20900.41|20900.41|20902.73|20902.73|20899.92|20899.92|0
1726480500000|2024-09-16 09:55:00|20900.53|20900.53|20893.41|20893.41|20900.53|20900.53|20893.41|20893.41|0
1726480800000|2024-09-16 10:00:00|20893.12|20893.12|20888.63|20888.63|20893.21|20893.21|20888.42|20888.42|0
1726481100000|2024-09-16 10:05:00|20888.68|20888.68|20890.38|20890.38|20891.16|20891.16|20888.13|20888.13|0
1726481400000|2024-09-16 10:10:00|20890.3|20890.3|20890.52|20890.52|20890.84|20890.84|20887|20887|0
1726481700000|2024-09-16 10:15:00|20890.6|20890.6|20891.89|20891.89|20892.43|20892.43|20889.95|20889.95|0
1726482000000|2024-09-16 10:20:00|20891.93|20891.93|20888.23|20888.23|20892.56|20892.56|20888.04|20888.04|0
1726482300000|2024-09-16 10:25:00|20888.03|20888.03|20882.47|20882.47|20888.5|20888.5|20878.52|20878.52|0
1726482600000|2024-09-16 10:30:00|20882.5|20882.5|20887.53|20887.53|20887.71|20887.71|20881.94|20881.94|0
1726482900000|2024-09-16 10:35:00|20887.62|20887.62|20894.3|20894.3|20894.3|20894.3|20884.15|20884.15|0
1726483200000|2024-09-16 10:40:00|20894.2|20894.2|20897.07|20897.07|20897.61|20897.61|20893.69|20893.69|0
1726483500000|2024-09-16 10:45:00|20897.02|20897.02|20899.43|20899.43|20899.44|20899.44|20896.86|20896.86|0
1726483800000|2024-09-16 10:50:00|20899.38|20899.38|20901.02|20901.02|20901.3|20901.3|20898.97|20898.97|0
1726484100000|2024-09-16 10:55:00|20900.98|20900.98|20900.68|20900.68|20901.12|20901.12|20899.23|20899.23|0
1726484400000|2024-09-16 11:00:00|20900.58|20900.58|20901.64|20901.64|20902.02|20902.02|20900.12|20900.12|0
1726484700000|2024-09-16 11:05:00|20901.59|20901.59|20901.42|20901.42|20902.1|20902.1|20900.46|20900.46|0
1726485000000|2024-09-16 11:10:00|20901.55|20901.55|20905.79|20905.79|20905.88|20905.88|20900.81|20900.81|0
1726485300000|2024-09-16 11:15:00|20905.64|20905.64|20904.46|20904.46|20906.58|20906.58|20903.63|20903.63|0
1726485600000|2024-09-16 11:20:00|20904.41|20904.41|20905.07|20905.07|20906.52|20906.52|20904.35|20904.35|0
1726485900000|2024-09-16 11:25:00|20905.26|20905.26|20906.7|20906.7|20906.82|20906.82|20904.33|20904.33|0
1726486200000|2024-09-16 11:30:00|20906.77|20906.77|20911.11|20911.11|20911.24|20911.24|20905.64|20905.64|0
1726486500000|2024-09-16 11:35:00|20911.04|20911.04|20914.04|20914.04|20914.61|20914.61|20911.04|20911.04|0
1726486800000|2024-09-16 11:40:00|20914.07|20914.07|20913.23|20913.23|20914.55|20914.55|20912.18|20912.18|0
1726487100000|2024-09-16 11:45:00|20913.15|20913.15|20916.76|20916.76|20916.76|20916.76|20913.12|20913.12|0
1726487400000|2024-09-16 11:50:00|20916.6|20916.6|20919.78|20919.78|20920.32|20920.32|20916.26|20916.26|0
1726487700000|2024-09-16 11:55:00|20919.84|20919.84|20918.92|20918.92|20920.98|20920.98|20918.26|20918.26|0
1726488000000|2024-09-16 12:00:00|20919.05|20919.05|20920.08|20920.08|20920.15|20920.15|20918.25|20918.25|0
1726488300000|2024-09-16 12:05:00|20920.15|20920.15|20921.65|20921.65|20921.78|20921.78|20920.1|20920.1|0
1726488600000|2024-09-16 12:10:00|20921.71|20921.71|20923.89|20923.89|20924.35|20924.35|20921.71|20921.71|0
1726488900000|2024-09-16 12:15:00|20923.8|20923.8|20919.63|20919.63|20924.24|20924.24|20919.45|20919.45|0
1726489200000|2024-09-16 12:20:00|20919.43|20919.43|20911.01|20911.01|20919.8|20919.8|20911.01|20911.01|0
1726489500000|2024-09-16 12:25:00|20910.96|20910.96|20938.23|20938.23|20938.23|20938.23|20902.89|20902.89|0
1726489800000|2024-09-16 12:30:00|20938.43|20938.43|20925.42|20925.42|20938.87|20938.87|20924.27|20924.27|0
1726490100000|2024-09-16 12:35:00|20925.3|20925.3|20922.82|20922.82|20925.3|20925.3|20921.67|20921.67|0
1726490400000|2024-09-16 12:40:00|20922.73|20922.73|20916.29|20916.29|20922.82|20922.82|20916.18|20916.18|0
1726490700000|2024-09-16 12:45:00|20916.35|20916.35|20912.13|20912.13|20916.76|20916.76|20911.88|20911.88|0
1726491000000|2024-09-16 12:50:00|20912.04|20912.04|20911.45|20911.45|20912.04|20912.04|20910.48|20910.48|0
1726491300000|2024-09-16 12:55:00|20911.36|20911.36|20914.97|20914.97|20915.06|20915.06|20910.84|20910.84|0
1726491600000|2024-09-16 13:00:00|20915.01|20915.01|20916.83|20916.83|20916.9|20916.9|20914.82|20914.82|0
1726491900000|2024-09-16 13:05:00|20916.75|20916.75|20910.53|20910.53|20916.75|20916.75|20910.12|20910.12|0
1726492200000|2024-09-16 13:10:00|20910.71|20910.71|20909.99|20909.99|20911.15|20911.15|20909.58|20909.58|0
1726492500000|2024-09-16 13:15:00|20910.14|20910.14|20906.57|20906.57|20910.14|20910.14|20906.26|20906.26|0
1726492800000|2024-09-16 13:20:00|20906.54|20906.54|20907.1|20907.1|20907.32|20907.32|20906.03|20906.03|0
1726493100000|2024-09-16 13:25:00|20907.07|20907.07|20910.9|20910.9|20910.9|20910.9|20907.07|20907.07|0
1726493400000|2024-09-16 13:30:00|20910.93|20910.93|20914.06|20914.06|20919.3|20919.3|20910.83|20910.83|0
1726493700000|2024-09-16 13:35:00|20913.98|20913.98|20896.04|20896.04|20913.98|20913.98|20895.96|20895.96|0
1726494000000|2024-09-16 13:40:00|20895.97|20895.97|20868.14|20868.14|20895.97|20895.97|20867.95|20867.95|0
1726494300000|2024-09-16 13:45:00|20868.21|20868.21|20861.81|20861.81|20868.21|20868.21|20861.27|20861.27|0
1726494600000|2024-09-16 13:50:00|20862.01|20862.01|20885.48|20885.48|20885.59|20885.59|20861.72|20861.72|0
1726494900000|2024-09-16 13:55:00|20885.65|20885.65|20894.13|20894.13|20894.38|20894.38|20885.42|20885.42|0
1726495200000|2024-09-16 14:00:00|20894.01|20894.01|20888.37|20888.37|20895.9|20895.9|20887.58|20887.58|0
1726495500000|2024-09-16 14:05:00|20889|20889|20907.14|20907.14|20907.3|20907.3|20888.91|20888.91|0
1726495800000|2024-09-16 14:10:00|20907.02|20907.02|20907.78|20907.78|20912.16|20912.16|20906.85|20906.85|0
1726496100000|2024-09-16 14:15:00|20907.59|20907.59|20910.56|20910.56|20910.93|20910.93|20907.59|20907.59|0
1726496400000|2024-09-16 14:20:00|20910.47|20910.47|20911|20911|20912.06|20912.06|20909.07|20909.07|0
1726496700000|2024-09-16 14:25:00|20911.16|20911.16|20916.32|20916.32|20917.35|20917.35|20911.1|20911.1|0
1726497000000|2024-09-16 14:30:00|20916.56|20916.56|20890.01|20890.01|20916.77|20916.77|20889.52|20889.52|0
1726497300000|2024-09-16 14:35:00|20890.15|20890.15|20899.08|20899.08|20900.06|20900.06|20889.48|20889.48|0
1726497600000|2024-09-16 14:40:00|20899.06|20899.06|20910.12|20910.12|20910.81|20910.81|20896.66|20896.66|0
1726497900000|2024-09-16 14:45:00|20910.31|20910.31|20907.87|20907.87|20910.75|20910.75|20906.65|20906.65|0
1726498200000|2024-09-16 14:50:00|20907.84|20907.84|20903.67|20903.67|20908.05|20908.05|20903.47|20903.47|0
1726498500000|2024-09-16 14:55:00|20903.75|20903.75|20907.72|20907.72|20907.72|20907.72|20902.71|20902.71|0
1726498800000|2024-09-16 15:00:00|20907.87|20907.87|20901.78|20901.78|20908.04|20908.04|20901.32|20901.32|0
1726499100000|2024-09-16 15:05:00|20901.69|20901.69|20908.73|20908.73|20909.74|20909.74|20901.69|20901.69|0
1726499400000|2024-09-16 15:10:00|20908.68|20908.68|20902.34|20902.34|20909.04|20909.04|20901.84|20901.84|0
1726499700000|2024-09-16 15:15:00|20902.31|20902.31|20898.44|20898.44|20902.46|20902.46|20897.4|20897.4|0
1726500000000|2024-09-16 15:20:00|20898.14|20898.14|20896.23|20896.23|20898.92|20898.92|20895.99|20895.99|0
1726500300000|2024-09-16 15:25:00|20896.14|20896.14|20894.58|20894.58|20898.91|20898.91|20893.76|20893.76|0
1726557300000|2024-09-17 07:15:00|20975.76|20975.76|20981.29|20981.29|20982.7|20982.7|20975.46|20975.46|0
1726557600000|2024-09-17 07:20:00|20981.42|20981.42|20976.95|20976.95|20985.85|20985.85|20976.15|20976.15|0
1726557900000|2024-09-17 07:25:00|20976.96|20976.96|20979.32|20979.32|20980.31|20980.31|20975.45|20975.45|0
1726558200000|2024-09-17 07:30:00|20979.63|20979.63|20977.9|20977.9|20981.83|20981.83|20977.11|20977.11|0
1726558500000|2024-09-17 07:35:00|20977.94|20977.94|20980.29|20980.29|20981.57|20981.57|20977.73|20977.73|0
1726558800000|2024-09-17 07:40:00|20980.51|20980.51|20987.15|20987.15|20987.59|20987.59|20980.51|20980.51|0
1726559100000|2024-09-17 07:45:00|20986.69|20986.69|20988.56|20988.56|20989.42|20989.42|20983.6|20983.6|0
1726559400000|2024-09-17 07:50:00|20988.63|20988.63|20978.98|20978.98|20988.88|20988.88|20978.98|20978.98|0
1726559700000|2024-09-17 07:55:00|20978.86|20978.86|20978.22|20978.22|20979.34|20979.34|20976.7|20976.7|0
1726560000000|2024-09-17 08:00:00|20977.97|20977.97|20978.97|20978.97|20979.5|20979.5|20976.42|20976.42|0
1726560300000|2024-09-17 08:05:00|20979.17|20979.17|20978.23|20978.23|20979.92|20979.92|20977.8|20977.8|0
1726560600000|2024-09-17 08:10:00|20978.38|20978.38|20977.03|20977.03|20978.85|20978.85|20977|20977|0
1726560900000|2024-09-17 08:15:00|20976.95|20976.95|20981.95|20981.95|20982.52|20982.52|20976.95|20976.95|0
1726561200000|2024-09-17 08:20:00|20982.05|20982.05|20983.8|20983.8|20983.8|20983.8|20980.34|20980.34|0
1726561500000|2024-09-17 08:25:00|20983.86|20983.86|20986.23|20986.23|20986.38|20986.38|20983.01|20983.01|0
1726561800000|2024-09-17 08:30:00|20986.36|20986.36|20985.25|20985.25|20989.01|20989.01|20985.02|20985.02|0
1726562100000|2024-09-17 08:35:00|20985.16|20985.16|20984.25|20984.25|20985.59|20985.59|20982.9|20982.9|0
1726562400000|2024-09-17 08:40:00|20984.06|20984.06|20985.06|20985.06|20986.01|20986.01|20982.86|20982.86|0
1726562700000|2024-09-17 08:45:00|20985.42|20985.42|20987.67|20987.67|20988.55|20988.55|20985.36|20985.36|0
1726563000000|2024-09-17 08:50:00|20987.79|20987.79|20984.21|20984.21|20989.19|20989.19|20983.48|20983.48|0
1726563300000|2024-09-17 08:55:00|20984.31|20984.31|20986.98|20986.98|20987.3|20987.3|20984.31|20984.31|0
1726563600000|2024-09-17 09:00:00|20987.13|20987.13|20987.62|20987.62|20989.37|20989.37|20986.81|20986.81|0
1726563900000|2024-09-17 09:05:00|20987.77|20987.77|20991.42|20991.42|20991.87|20991.87|20986.78|20986.78|0
1726564200000|2024-09-17 09:10:00|20991.39|20991.39|20995.3|20995.3|20995.68|20995.68|20990.91|20990.91|0
1726564500000|2024-09-17 09:15:00|20995.42|20995.42|20991.27|20991.27|20996.29|20996.29|20991.11|20991.11|0
1726564800000|2024-09-17 09:20:00|20991.18|20991.18|20985.41|20985.41|20992.02|20992.02|20985.41|20985.41|0
1726565100000|2024-09-17 09:25:00|20985.33|20985.33|20985.8|20985.8|20985.8|20985.8|20981.9|20981.9|0
1726565400000|2024-09-17 09:30:00|20985.85|20985.85|20984.39|20984.39|20986.96|20986.96|20983.73|20983.73|0
1726565700000|2024-09-17 09:35:00|20984.36|20984.36|20986.99|20986.99|20987.74|20987.74|20984.27|20984.27|0
1726566000000|2024-09-17 09:40:00|20986.96|20986.96|20997.62|20997.62|20998.19|20998.19|20986.47|20986.47|0
1726566300000|2024-09-17 09:45:00|20997.66|20997.66|21008.69|21008.69|21008.87|21008.87|20997.66|20997.66|0
1726566600000|2024-09-17 09:50:00|21008.78|21008.78|21009.06|21009.06|21011.08|21011.08|21007.46|21007.46|0
1726566900000|2024-09-17 09:55:00|21009.01|21009.01|21013.66|21013.66|21014.55|21014.55|21009.01|21009.01|0
1726567200000|2024-09-17 10:00:00|21013.57|21013.57|21013.28|21013.28|21014.68|21014.68|21012.1|21012.1|0
1726567500000|2024-09-17 10:05:00|21013.34|21013.34|21016.55|21016.55|21017.67|21017.67|21012.86|21012.86|0
1726567800000|2024-09-17 10:10:00|21016.79|21016.79|21021.08|21021.08|21021.08|21021.08|21016.62|21016.62|0
1726568100000|2024-09-17 10:15:00|21021.13|21021.13|21024.57|21024.57|21024.67|21024.67|21021.13|21021.13|0
1726568400000|2024-09-17 10:20:00|21024.47|21024.47|21026.16|21026.16|21027.1|21027.1|21024.47|21024.47|0
1726568700000|2024-09-17 10:25:00|21026.41|21026.41|21030.98|21030.98|21031.16|21031.16|21025.79|21025.79|0
1726569000000|2024-09-17 10:30:00|21031.16|21031.16|21035.36|21035.36|21036.24|21036.24|21031.15|21031.15|0
1726569300000|2024-09-17 10:35:00|21035.75|21035.75|21037.93|21037.93|21037.93|21037.93|21035.02|21035.02|0
1726569600000|2024-09-17 10:40:00|21038.02|21038.02|21037.15|21037.15|21039.23|21039.23|21037.01|21037.01|0
1726569900000|2024-09-17 10:45:00|21037.41|21037.41|21031.77|21031.77|21037.79|21037.79|21031.46|21031.46|0
1726570200000|2024-09-17 10:50:00|21031.81|21031.81|21028.1|21028.1|21031.81|21031.81|21027.06|21027.06|0
1726570500000|2024-09-17 10:55:00|21028.21|21028.21|21030.24|21030.24|21031.5|21031.5|21028.18|21028.18|0
1726570800000|2024-09-17 11:00:00|21030.12|21030.12|21030.72|21030.72|21031.49|21031.49|21028.18|21028.18|0
1726571100000|2024-09-17 11:05:00|21030.67|21030.67|21030.89|21030.89|21031.23|21031.23|21029.27|21029.27|0
1726571400000|2024-09-17 11:10:00|21030.62|21030.62|21028.56|21028.56|21031.07|21031.07|21028.23|21028.23|0
1726571700000|2024-09-17 11:15:00|21028.49|21028.49|21027.4|21027.4|21028.76|21028.76|21027.4|21027.4|0
1726572000000|2024-09-17 11:20:00|21027.34|21027.34|21022.56|21022.56|21027.41|21027.41|21022.5|21022.5|0
1726572300000|2024-09-17 11:25:00|21022.77|21022.77|21026.14|21026.14|21027.78|21027.78|21021.05|21021.05|0
1726572600000|2024-09-17 11:30:00|21026.25|21026.25|21025.07|21025.07|21027.82|21027.82|21025.07|21025.07|0
1726572900000|2024-09-17 11:35:00|21024.98|21024.98|21022.69|21022.69|21025.48|21025.48|21022.26|21022.26|0
1726573200000|2024-09-17 11:40:00|21022.88|21022.88|21027.58|21027.58|21027.91|21027.91|21022.88|21022.88|0
1726573500000|2024-09-17 11:45:00|21027.69|21027.69|21033.36|21033.36|21033.38|21033.38|21027.69|21027.69|0
1726573800000|2024-09-17 11:50:00|21033.25|21033.25|21035.77|21035.77|21036|21036|21032.34|21032.34|0
1726574100000|2024-09-17 11:55:00|21036.02|21036.02|21035.5|21035.5|21036.76|21036.76|21035.36|21035.36|0
1726574400000|2024-09-17 12:00:00|21035.35|21035.35|21036.26|21036.26|21036.38|21036.38|21033.61|21033.61|0
1726574700000|2024-09-17 12:05:00|21036.31|21036.31|21038.85|21038.85|21038.88|21038.88|21034.93|21034.93|0
1726575000000|2024-09-17 12:10:00|21039.06|21039.06|21045|21045|21045|21045|21039.06|21039.06|0
1726575300000|2024-09-17 12:15:00|21044.92|21044.92|21042.65|21042.65|21045.51|21045.51|21042.65|21042.65|0
1726575600000|2024-09-17 12:20:00|21042.76|21042.76|21035.48|21035.48|21042.76|21042.76|21035.48|21035.48|0
1726575900000|2024-09-17 12:25:00|21035.42|21035.42|21034.13|21034.13|21036.04|21036.04|21028.09|21028.09|0
1726576200000|2024-09-17 12:30:00|21034.32|21034.32|21026.22|21026.22|21035.16|21035.16|21025.86|21025.86|0
1726576500000|2024-09-17 12:35:00|21026.42|21026.42|21026.83|21026.83|21028.07|21028.07|21026.05|21026.05|0
1726576800000|2024-09-17 12:40:00|21026.77|21026.77|21022.71|21022.71|21028.22|21028.22|21022.61|21022.61|0
1726577100000|2024-09-17 12:45:00|21022.84|21022.84|21015.04|21015.04|21023.13|21023.13|21014.66|21014.66|0
1726577400000|2024-09-17 12:50:00|21015.14|21015.14|21014.03|21014.03|21015.19|21015.19|21012.56|21012.56|0
1726577700000|2024-09-17 12:55:00|21014|21014|21014.41|21014.41|21015.94|21015.94|21012.62|21012.62|0
1726578000000|2024-09-17 13:00:00|21014.46|21014.46|21014.62|21014.62|21016.74|21016.74|21014.13|21014.13|0
1726578300000|2024-09-17 13:05:00|21014.98|21014.98|21004.26|21004.26|21015.31|21015.31|21003.89|21003.89|0
1726578600000|2024-09-17 13:10:00|21004.28|21004.28|21002.46|21002.46|21004.82|21004.82|20999.99|20999.99|0
1726578900000|2024-09-17 13:15:00|21002.36|21002.36|21002.73|21002.73|21004.09|21004.09|21002.18|21002.18|0
1726579200000|2024-09-17 13:20:00|21002.7|21002.7|20997.33|20997.33|21002.7|21002.7|20997.32|20997.32|0
1726579500000|2024-09-17 13:25:00|20997.3|20997.3|20994.75|20994.75|20997.71|20997.71|20994.61|20994.61|0
1726579800000|2024-09-17 13:30:00|20994.94|20994.94|20988.36|20988.36|20995.22|20995.22|20988.36|20988.36|0
1726580100000|2024-09-17 13:35:00|20988.42|20988.42|20982.93|20982.93|20989.46|20989.46|20982.39|20982.39|0
1726580400000|2024-09-17 13:40:00|20982.99|20982.99|20982.94|20982.94|20984.57|20984.57|20980.78|20980.78|0
1726580700000|2024-09-17 13:45:00|20982.88|20982.88|20982.28|20982.28|20985.92|20985.92|20982.28|20982.28|0
1726581000000|2024-09-17 13:50:00|20982.36|20982.36|20979.54|20979.54|20982.38|20982.38|20979.46|20979.46|0
1726581300000|2024-09-17 13:55:00|20979.58|20979.58|20973.19|20973.19|20979.76|20979.76|20973.03|20973.03|0
1726581600000|2024-09-17 14:00:00|20972.89|20972.89|20959.52|20959.52|20972.89|20972.89|20958.43|20958.43|0
1726581900000|2024-09-17 14:05:00|20959.04|20959.04|20975.96|20975.96|20976.74|20976.74|20958.54|20958.54|0
1726582200000|2024-09-17 14:10:00|20976.16|20976.16|20985.4|20985.4|20985.57|20985.57|20975.98|20975.98|0
1726582500000|2024-09-17 14:15:00|20985.56|20985.56|20984.65|20984.65|20989.47|20989.47|20984.64|20984.64|0
1726582800000|2024-09-17 14:20:00|20984.76|20984.76|20992.08|20992.08|20992.08|20992.08|20984.65|20984.65|0
1726583100000|2024-09-17 14:25:00|20992.23|20992.23|20988.06|20988.06|20993.09|20993.09|20986.92|20986.92|0
1726583400000|2024-09-17 14:30:00|20988.11|20988.11|20993.94|20993.94|20995.72|20995.72|20988.11|20988.11|0
1726583700000|2024-09-17 14:35:00|20994.09|20994.09|20990.31|20990.31|20994.4|20994.4|20989.86|20989.86|0
1726584000000|2024-09-17 14:40:00|20990.28|20990.28|20984.64|20984.64|20990.53|20990.53|20982.63|20982.63|0
1726584300000|2024-09-17 14:45:00|20984.73|20984.73|20990.22|20990.22|20990.6|20990.6|20984.73|20984.73|0
1726584600000|2024-09-17 14:50:00|20990.15|20990.15|20985.18|20985.18|20990.58|20990.58|20985.18|20985.18|0
1726584900000|2024-09-17 14:55:00|20985.14|20985.14|20965.48|20965.48|20985.33|20985.33|20964.49|20964.49|0
1726585200000|2024-09-17 15:00:00|20965.69|20965.69|20969.83|20969.83|20971.85|20971.85|20965.61|20965.61|0
1726585500000|2024-09-17 15:05:00|20969.95|20969.95|20968.77|20968.77|20971.5|20971.5|20968.77|20968.77|0
1726585800000|2024-09-17 15:10:00|20968.66|20968.66|20966.08|20966.08|20970.29|20970.29|20965.79|20965.79|0
1726586100000|2024-09-17 15:15:00|20966.04|20966.04|20963.06|20963.06|20966.69|20966.69|20963.06|20963.06|0
1726586400000|2024-09-17 15:20:00|20962.94|20962.94|20957.93|20957.93|20962.94|20962.94|20956.46|20956.46|0
1726586700000|2024-09-17 15:25:00|20957.96|20957.96|20960.73|20960.73|20961.13|20961.13|20957.09|20957.09|0
1726643700000|2024-09-18 07:15:00|20899.18|20899.18|20898.11|20898.11|20899.37|20899.37|20896.04|20896.04|0
1726644000000|2024-09-18 07:20:00|20897.91|20897.91|20889.22|20889.22|20897.91|20897.91|20888.31|20888.31|0
1726644300000|2024-09-18 07:25:00|20889.14|20889.14|20888.92|20888.92|20891.51|20891.51|20887.8|20887.8|0
1726644600000|2024-09-18 07:30:00|20889.18|20889.18|20890.45|20890.45|20894.68|20894.68|20888.92|20888.92|0
1726644900000|2024-09-18 07:35:00|20890.56|20890.56|20891.49|20891.49|20891.9|20891.9|20890.52|20890.52|0
1726645200000|2024-09-18 07:40:00|20891.56|20891.56|20894.91|20894.91|20896.44|20896.44|20891.53|20891.53|0
1726645500000|2024-09-18 07:45:00|20894.98|20894.98|20899.37|20899.37|20899.49|20899.49|20893.61|20893.61|0
1726645800000|2024-09-18 07:50:00|20899.62|20899.62|20901.4|20901.4|20902.3|20902.3|20899.03|20899.03|0
1726646100000|2024-09-18 07:55:00|20901.33|20901.33|20900.89|20900.89|20902.2|20902.2|20899.83|20899.83|0
1726646400000|2024-09-18 08:00:00|20900.95|20900.95|20898.28|20898.28|20901.19|20901.19|20896.51|20896.51|0
1726646700000|2024-09-18 08:05:00|20898.33|20898.33|20896.94|20896.94|20899.47|20899.47|20896.94|20896.94|0
1726647000000|2024-09-18 08:10:00|20897.05|20897.05|20886.81|20886.81|20897.05|20897.05|20886.43|20886.43|0
1726647300000|2024-09-18 08:15:00|20886.77|20886.77|20887.85|20887.85|20889.24|20889.24|20885.71|20885.71|0
1726647600000|2024-09-18 08:20:00|20887.73|20887.73|20882.56|20882.56|20888.15|20888.15|20882.43|20882.43|0
1726647900000|2024-09-18 08:25:00|20882.34|20882.34|20871.84|20871.84|20882.34|20882.34|20871.29|20871.29|0
1726648200000|2024-09-18 08:30:00|20871.81|20871.81|20877.23|20877.23|20877.23|20877.23|20870.56|20870.56|0
1726648500000|2024-09-18 08:35:00|20877.37|20877.37|20896.02|20896.02|20896.12|20896.12|20877.15|20877.15|0
1726648800000|2024-09-18 08:40:00|20896.05|20896.05|20896.86|20896.86|20898.01|20898.01|20894.92|20894.92|0
1726649100000|2024-09-18 08:45:00|20896.74|20896.74|20897.95|20897.95|20898.85|20898.85|20895.15|20895.15|0
1726649400000|2024-09-18 08:50:00|20898.07|20898.07|20901.08|20901.08|20901.08|20901.08|20897.62|20897.62|0
1726649700000|2024-09-18 08:55:00|20900.96|20900.96|20903.16|20903.16|20903.55|20903.55|20900.87|20900.87|0
1726650000000|2024-09-18 09:00:00|20903.09|20903.09|20888.59|20888.59|20903.09|20903.09|20888.59|20888.59|0
1726650300000|2024-09-18 09:05:00|20888.36|20888.36|20875.92|20875.92|20888.36|20888.36|20875.04|20875.04|0
1726650600000|2024-09-18 09:10:00|20875.86|20875.86|20869.65|20869.65|20875.86|20875.86|20868.54|20868.54|0
1726650900000|2024-09-18 09:15:00|20869.57|20869.57|20865.69|20865.69|20869.83|20869.83|20865.17|20865.17|0
1726651200000|2024-09-18 09:20:00|20865.73|20865.73|20870.24|20870.24|20870.24|20870.24|20864.8|20864.8|0
1726651500000|2024-09-18 09:25:00|20870.31|20870.31|20872.03|20872.03|20872.71|20872.71|20869.77|20869.77|0
1726651800000|2024-09-18 09:30:00|20871.58|20871.58|20876.2|20876.2|20876.59|20876.59|20871.58|20871.58|0
1726652100000|2024-09-18 09:35:00|20876.57|20876.57|20877.55|20877.55|20877.82|20877.82|20875.92|20875.92|0
1726652400000|2024-09-18 09:40:00|20877.61|20877.61|20873.68|20873.68|20877.95|20877.95|20873.37|20873.37|0
1726652700000|2024-09-18 09:45:00|20873.64|20873.64|20871.64|20871.64|20874.15|20874.15|20871.37|20871.37|0
1726653000000|2024-09-18 09:50:00|20871.68|20871.68|20871.42|20871.42|20871.7|20871.7|20869.86|20869.86|0
1726653300000|2024-09-18 09:55:00|20871.53|20871.53|20871.3|20871.3|20872.16|20872.16|20870.32|20870.32|0
1726653600000|2024-09-18 10:00:00|20871.54|20871.54|20869.15|20869.15|20871.63|20871.63|20868.92|20868.92|0
1726653900000|2024-09-18 10:05:00|20869.41|20869.41|20868.78|20868.78|20869.73|20869.73|20867.69|20867.69|0
1726654200000|2024-09-18 10:10:00|20868.63|20868.63|20864.16|20864.16|20868.86|20868.86|20863.53|20863.53|0
1726654500000|2024-09-18 10:15:00|20864.12|20864.12|20864.89|20864.89|20865.61|20865.61|20863.55|20863.55|0
1726654800000|2024-09-18 10:20:00|20864.86|20864.86|20868.07|20868.07|20868.25|20868.25|20864.86|20864.86|0
1726655100000|2024-09-18 10:25:00|20868.23|20868.23|20871.85|20871.85|20871.85|20871.85|20868.19|20868.19|0
1726655400000|2024-09-18 10:30:00|20871.8|20871.8|20870.05|20870.05|20871.8|20871.8|20869.3|20869.3|0
1726655700000|2024-09-18 10:35:00|20869.96|20869.96|20868.08|20868.08|20870.06|20870.06|20867.54|20867.54|0
1726656000000|2024-09-18 10:40:00|20868.01|20868.01|20861.19|20861.19|20868.09|20868.09|20861.1|20861.1|0
1726656300000|2024-09-18 10:45:00|20861.07|20861.07|20854.34|20854.34|20861.28|20861.28|20854.34|20854.34|0
1726656600000|2024-09-18 10:50:00|20854.21|20854.21|20853.7|20853.7|20854.65|20854.65|20852.89|20852.89|0
1726656900000|2024-09-18 10:55:00|20853.65|20853.65|20852.78|20852.78|20854.09|20854.09|20852.44|20852.44|0
1726657200000|2024-09-18 11:00:00|20852.65|20852.65|20841.94|20841.94|20852.65|20852.65|20841.82|20841.82|0
1726657500000|2024-09-18 11:05:00|20841.77|20841.77|20838.67|20838.67|20841.77|20841.77|20838.02|20838.02|0
1726657800000|2024-09-18 11:10:00|20838.58|20838.58|20842.54|20842.54|20842.63|20842.63|20838.15|20838.15|0
1726658100000|2024-09-18 11:15:00|20842.48|20842.48|20844.49|20844.49|20844.62|20844.62|20841.43|20841.43|0
1726658400000|2024-09-18 11:20:00|20844.31|20844.31|20848.91|20848.91|20848.91|20848.91|20844.31|20844.31|0
1726658700000|2024-09-18 11:25:00|20849.03|20849.03|20850.05|20850.05|20852.41|20852.41|20848.78|20848.78|0
1726659000000|2024-09-18 11:30:00|20850.16|20850.16|20848.19|20848.19|20851.01|20851.01|20847.94|20847.94|0
1726659300000|2024-09-18 11:35:00|20848.01|20848.01|20841.55|20841.55|20848.07|20848.07|20841.55|20841.55|0
1726659600000|2024-09-18 11:40:00|20841.52|20841.52|20838.87|20838.87|20841.98|20841.98|20838.87|20838.87|0
1726659900000|2024-09-18 11:45:00|20838.78|20838.78|20845.12|20845.12|20845.34|20845.34|20838.66|20838.66|0
1726660200000|2024-09-18 11:50:00|20845.21|20845.21|20853.23|20853.23|20853.23|20853.23|20845.21|20845.21|0
1726660500000|2024-09-18 11:55:00|20853.43|20853.43|20856.56|20856.56|20857.16|20857.16|20853.31|20853.31|0
1726660800000|2024-09-18 12:00:00|20856.43|20856.43|20857.07|20857.07|20857.07|20857.07|20853.87|20853.87|0
1726661100000|2024-09-18 12:05:00|20857.1|20857.1|20854.86|20854.86|20857.25|20857.25|20854.02|20854.02|0
1726661400000|2024-09-18 12:10:00|20854.97|20854.97|20853.74|20853.74|20855.8|20855.8|20853.29|20853.29|0
1726661700000|2024-09-18 12:15:00|20853.82|20853.82|20855|20855|20855.28|20855.28|20852.89|20852.89|0
1726662000000|2024-09-18 12:20:00|20854.68|20854.68|20858.22|20858.22|20858.22|20858.22|20853.12|20853.12|0
1726662300000|2024-09-18 12:25:00|20857.49|20857.49|20863.46|20863.46|20865.52|20865.52|20856.86|20856.86|0
1726662600000|2024-09-18 12:30:00|20863.11|20863.11|20861.61|20861.61|20863.11|20863.11|20859.5|20859.5|0
1726662900000|2024-09-18 12:35:00|20861.71|20861.71|20871.14|20871.14|20872.21|20872.21|20861.71|20861.71|0
1726663200000|2024-09-18 12:40:00|20871.24|20871.24|20871.87|20871.87|20872.51|20872.51|20870.31|20870.31|0
1726663500000|2024-09-18 12:45:00|20871.98|20871.98|20872.75|20872.75|20873|20873|20871.32|20871.32|0
1726663800000|2024-09-18 12:50:00|20872.79|20872.79|20871.61|20871.61|20873.64|20873.64|20871.23|20871.23|0
1726664100000|2024-09-18 12:55:00|20871.59|20871.59|20871.27|20871.27|20872.02|20872.02|20869.66|20869.66|0
1726664400000|2024-09-18 13:00:00|20871.46|20871.46|20873.32|20873.32|20875.23|20875.23|20871.46|20871.46|0
1726664700000|2024-09-18 13:05:00|20873.16|20873.16|20873.6|20873.6|20874.1|20874.1|20872.06|20872.06|0
1726665000000|2024-09-18 13:10:00|20873.55|20873.55|20869.54|20869.54|20874.94|20874.94|20869.32|20869.32|0
1726665300000|2024-09-18 13:15:00|20869.36|20869.36|20861.2|20861.2|20869.54|20869.54|20861.07|20861.07|0
1726665600000|2024-09-18 13:20:00|20861.12|20861.12|20864.21|20864.21|20864.21|20864.21|20859.21|20859.21|0
1726665900000|2024-09-18 13:25:00|20864.12|20864.12|20860.71|20860.71|20864.48|20864.48|20859.98|20859.98|0
1726666200000|2024-09-18 13:30:00|20860.61|20860.61|20849.36|20849.36|20862.36|20862.36|20849.21|20849.21|0
1726666500000|2024-09-18 13:35:00|20848.99|20848.99|20843.1|20843.1|20848.99|20848.99|20842.88|20842.88|0
1726666800000|2024-09-18 13:40:00|20843.21|20843.21|20841.14|20841.14|20843.33|20843.33|20838.3|20838.3|0
1726667100000|2024-09-18 13:45:00|20841.41|20841.41|20851.44|20851.44|20851.49|20851.49|20841.37|20841.37|0
1726667400000|2024-09-18 13:50:00|20851.48|20851.48|20850.92|20850.92|20851.52|20851.52|20848.5|20848.5|0
1726667700000|2024-09-18 13:55:00|20851.08|20851.08|20848.5|20848.5|20851.76|20851.76|20845.79|20845.79|0
1726668000000|2024-09-18 14:00:00|20848.78|20848.78|20849.12|20849.12|20850.79|20850.79|20848.31|20848.31|0
1726668300000|2024-09-18 14:05:00|20848.98|20848.98|20842.59|20842.59|20850.22|20850.22|20842.07|20842.07|0
1726668600000|2024-09-18 14:10:00|20842.64|20842.64|20837.36|20837.36|20843.34|20843.34|20836.87|20836.87|0
1726668900000|2024-09-18 14:15:00|20837.42|20837.42|20838.83|20838.83|20841.69|20841.69|20837.42|20837.42|0
1726669200000|2024-09-18 14:20:00|20838.87|20838.87|20829.72|20829.72|20838.87|20838.87|20829.05|20829.05|0
1726669500000|2024-09-18 14:25:00|20829.61|20829.61|20835.23|20835.23|20835.28|20835.28|20827.53|20827.53|0
1726669800000|2024-09-18 14:30:00|20835.26|20835.26|20829.11|20829.11|20836.04|20836.04|20827.85|20827.85|0
1726670100000|2024-09-18 14:35:00|20829.02|20829.02|20832.74|20832.74|20833.16|20833.16|20828.79|20828.79|0
1726670400000|2024-09-18 14:40:00|20832.69|20832.69|20834.77|20834.77|20836.82|20836.82|20832.53|20832.53|0
1726670700000|2024-09-18 14:45:00|20834.72|20834.72|20834.16|20834.16|20835.16|20835.16|20833.07|20833.07|0
1726671000000|2024-09-18 14:50:00|20834.07|20834.07|20832.27|20832.27|20834.97|20834.97|20831.62|20831.62|0
1726671300000|2024-09-18 14:55:00|20832.25|20832.25|20822.36|20822.36|20832.38|20832.38|20821.92|20821.92|0
1726671600000|2024-09-18 15:00:00|20822.6|20822.6|20828.36|20828.36|20829.24|20829.24|20822.6|20822.6|0
1726671900000|2024-09-18 15:05:00|20828.29|20828.29|20831.55|20831.55|20831.98|20831.98|20827.94|20827.94|0
1726672200000|2024-09-18 15:10:00|20831.6|20831.6|20842.22|20842.22|20842.22|20842.22|20830.44|20830.44|0
1726672500000|2024-09-18 15:15:00|20842.21|20842.21|20844.03|20844.03|20844.11|20844.11|20841.45|20841.45|0
1726672800000|2024-09-18 15:20:00|20843.99|20843.99|20837.4|20837.4|20844.23|20844.23|20837.4|20837.4|0
1726673100000|2024-09-18 15:25:00|20837.15|20837.15|20829.81|20829.81|20837.43|20837.43|20829.53|20829.53|0
1726730100000|2024-09-19 07:15:00|21002.02|21002.02|21005.49|21005.49|21005.73|21005.73|20993.93|20993.93|0
1726730400000|2024-09-19 07:20:00|21005.62|21005.62|21023.23|21023.23|21023.23|21023.23|21004.94|21004.94|0
1726730700000|2024-09-19 07:25:00|21023.43|21023.43|21020.19|21020.19|21026.21|21026.21|21019.74|21019.74|0
1726731000000|2024-09-19 07:30:00|21020.24|21020.24|21002.93|21002.93|21020.7|21020.7|21001.07|21001.07|0
1726731300000|2024-09-19 07:35:00|21003.45|21003.45|20990.47|20990.47|21004.51|21004.51|20990.47|20990.47|0
1726731600000|2024-09-19 07:40:00|20990.45|20990.45|21003.86|21003.86|21003.86|21003.86|20988.46|20988.46|0
1726731900000|2024-09-19 07:45:00|21003.95|21003.95|21002.84|21002.84|21004.91|21004.91|21001.8|21001.8|0
1726732200000|2024-09-19 07:50:00|21002.96|21002.96|21007.9|21007.9|21008.23|21008.23|21001.18|21001.18|0
1726732500000|2024-09-19 07:55:00|21007.76|21007.76|21023.65|21023.65|21023.65|21023.65|21007.76|21007.76|0
1726732800000|2024-09-19 08:00:00|21023.9|21023.9|21037.06|21037.06|21037.06|21037.06|21023.9|21023.9|0
1726733100000|2024-09-19 08:05:00|21037.29|21037.29|21036.72|21036.72|21039|21039|21035.96|21035.96|0
1726733400000|2024-09-19 08:10:00|21036.82|21036.82|21051.29|21051.29|21052.86|21052.86|21036.29|21036.29|0
1726733700000|2024-09-19 08:15:00|21051.54|21051.54|21045.6|21045.6|21051.54|21051.54|21042.13|21042.13|0
1726734000000|2024-09-19 08:20:00|21045.72|21045.72|21043.42|21043.42|21046.3|21046.3|21042.76|21042.76|0
1726734300000|2024-09-19 08:25:00|21043.39|21043.39|21045.86|21045.86|21046.92|21046.92|21043.11|21043.11|0
1726734600000|2024-09-19 08:30:00|21045.44|21045.44|21058.92|21058.92|21059.01|21059.01|21043.94|21043.94|0
1726734900000|2024-09-19 08:35:00|21058.1|21058.1|21073.77|21073.77|21073.81|21073.81|21058.1|21058.1|0
1726735200000|2024-09-19 08:40:00|21073.9|21073.9|21082.94|21082.94|21085.48|21085.48|21073.9|21073.9|0
1726735500000|2024-09-19 08:45:00|21082.81|21082.81|21075.39|21075.39|21082.81|21082.81|21074.92|21074.92|0
1726735800000|2024-09-19 08:50:00|21075.49|21075.49|21074.5|21074.5|21076.76|21076.76|21074.5|21074.5|0
1726736100000|2024-09-19 08:55:00|21074.25|21074.25|21069.91|21069.91|21074.52|21074.52|21069.91|21069.91|0
1726736400000|2024-09-19 09:00:00|21069.67|21069.67|21065.98|21065.98|21070.83|21070.83|21065.98|21065.98|0
1726736700000|2024-09-19 09:05:00|21065.86|21065.86|21055.44|21055.44|21065.89|21065.89|21055.41|21055.41|0
1726737000000|2024-09-19 09:10:00|21055.31|21055.31|21047.7|21047.7|21055.31|21055.31|21047.59|21047.59|0
1726737300000|2024-09-19 09:15:00|21047.74|21047.74|21060.84|21060.84|21061.37|21061.37|21046.71|21046.71|0
1726737600000|2024-09-19 09:20:00|21061|21061|21069.66|21069.66|21069.97|21069.97|21061|21061|0
1726737900000|2024-09-19 09:25:00|21069.6|21069.6|21076.09|21076.09|21076.37|21076.37|21069.6|21069.6|0
1726738200000|2024-09-19 09:30:00|21076.18|21076.18|21077.24|21077.24|21077.24|21077.24|21074.29|21074.29|0
1726738500000|2024-09-19 09:35:00|21077.2|21077.2|21086.07|21086.07|21086.09|21086.09|21077.2|21077.2|0
1726738800000|2024-09-19 09:40:00|21086.13|21086.13|21083.6|21083.6|21086.49|21086.49|21083.6|21083.6|0
1726739100000|2024-09-19 09:45:00|21083.49|21083.49|21080.69|21080.69|21083.97|21083.97|21080.05|21080.05|0
1726739400000|2024-09-19 09:50:00|21080.64|21080.64|21081.43|21081.43|21082.69|21082.69|21080.12|21080.12|0
1726739700000|2024-09-19 09:55:00|21081.28|21081.28|21079.89|21079.89|21082.74|21082.74|21079.8|21079.8|0
1726740000000|2024-09-19 10:00:00|21080.13|21080.13|21081.9|21081.9|21083.24|21083.24|21079.61|21079.61|0
1726740300000|2024-09-19 10:05:00|21081.98|21081.98|21087.97|21087.97|21088.57|21088.57|21081.21|21081.21|0
1726740600000|2024-09-19 10:10:00|21087.84|21087.84|21085.74|21085.74|21088.73|21088.73|21085.55|21085.55|0
1726740900000|2024-09-19 10:15:00|21085.5|21085.5|21088.01|21088.01|21088.03|21088.03|21084.82|21084.82|0
1726741200000|2024-09-19 10:20:00|21088.07|21088.07|21093.38|21093.38|21093.38|21093.38|21087.86|21087.86|0
1726741500000|2024-09-19 10:25:00|21093.47|21093.47|21097.16|21097.16|21098.13|21098.13|21091.96|21091.96|0
1726741800000|2024-09-19 10:30:00|21097.07|21097.07|21103.33|21103.33|21103.33|21103.33|21096.84|21096.84|0
1726742100000|2024-09-19 10:35:00|21103.79|21103.79|21112.01|21112.01|21112.05|21112.05|21103.79|21103.79|0
1726742400000|2024-09-19 10:40:00|21111.95|21111.95|21110.5|21110.5|21112.2|21112.2|21109.68|21109.68|0
1726742700000|2024-09-19 10:45:00|21110.76|21110.76|21111.46|21111.46|21111.46|21111.46|21109.79|21109.79|0
1726743000000|2024-09-19 10:50:00|21111.49|21111.49|21112.84|21112.84|21113.03|21113.03|21109.29|21109.29|0
1726743300000|2024-09-19 10:55:00|21113.06|21113.06|21104.93|21104.93|21113.29|21113.29|21104.68|21104.68|0
1726743600000|2024-09-19 11:00:00|21104.65|21104.65|21090.97|21090.97|21104.65|21104.65|21090.02|21090.02|0
1726743900000|2024-09-19 11:05:00|21090.86|21090.86|21080.02|21080.02|21090.86|21090.86|21080|21080|0
1726744200000|2024-09-19 11:10:00|21080.14|21080.14|21077.69|21077.69|21082.16|21082.16|21077.65|21077.65|0
1726744500000|2024-09-19 11:15:00|21077.74|21077.74|21073.65|21073.65|21077.74|21077.74|21072.01|21072.01|0
1726744800000|2024-09-19 11:20:00|21073.38|21073.38|21073.48|21073.48|21075.06|21075.06|21072.52|21072.52|0
1726745100000|2024-09-19 11:25:00|21073.33|21073.33|21052.04|21052.04|21073.33|21073.33|21052.02|21052.02|0
1726745400000|2024-09-19 11:30:00|21052.17|21052.17|21062.64|21062.64|21062.64|21062.64|21051.91|21051.91|0
1726745700000|2024-09-19 11:35:00|21062.71|21062.71|21067.34|21067.34|21067.98|21067.98|21062.71|21062.71|0
1726746000000|2024-09-19 11:40:00|21067.52|21067.52|21080.98|21080.98|21081.3|21081.3|21067.47|21067.47|0
1726746300000|2024-09-19 11:45:00|21080.9|21080.9|21077.11|21077.11|21081.8|21081.8|21075.92|21075.92|0
1726746600000|2024-09-19 11:50:00|21077|21077|21080.75|21080.75|21081.22|21081.22|21076.88|21076.88|0
1726746900000|2024-09-19 11:55:00|21080.87|21080.87|21083.81|21083.81|21084.35|21084.35|21080.1|21080.1|0
1726747200000|2024-09-19 12:00:00|21083.68|21083.68|21085.41|21085.41|21085.88|21085.88|21083.68|21083.68|0
1726747500000|2024-09-19 12:05:00|21085.31|21085.31|21081.83|21081.83|21085.4|21085.4|21081.37|21081.37|0
1726747800000|2024-09-19 12:10:00|21081.66|21081.66|21090.08|21090.08|21090.08|21090.08|21081.65|21081.65|0
1726748100000|2024-09-19 12:15:00|21090.17|21090.17|21091.15|21091.15|21091.69|21091.69|21089.31|21089.31|0
1726748400000|2024-09-19 12:20:00|21091.08|21091.08|21088.69|21088.69|21091.39|21091.39|21088.28|21088.28|0
1726748700000|2024-09-19 12:25:00|21088.57|21088.57|21099.54|21099.54|21099.54|21099.54|21088.36|21088.36|0
1726749000000|2024-09-19 12:30:00|21099.73|21099.73|21095.76|21095.76|21103.86|21103.86|21094.18|21094.18|0
1726749300000|2024-09-19 12:35:00|21095.86|21095.86|21094.66|21094.66|21096.51|21096.51|21092.52|21092.52|0
1726749600000|2024-09-19 12:40:00|21094.71|21094.71|21096.89|21096.89|21098.43|21098.43|21093.71|21093.71|0
1726749900000|2024-09-19 12:45:00|21096.75|21096.75|21091|21091|21097.79|21097.79|21091|21091|0
1726750200000|2024-09-19 12:50:00|21091.21|21091.21|21084.79|21084.79|21091.46|21091.46|21084.34|21084.34|0
1726750500000|2024-09-19 12:55:00|21084.84|21084.84|21084.92|21084.92|21085.75|21085.75|21083.73|21083.73|0
1726750800000|2024-09-19 13:00:00|21085.08|21085.08|21083.86|21083.86|21085.58|21085.58|21082.26|21082.26|0
1726751100000|2024-09-19 13:05:00|21083.91|21083.91|21076.99|21076.99|21083.91|21083.91|21075.84|21075.84|0
1726751400000|2024-09-19 13:10:00|21077.25|21077.25|21078.55|21078.55|21080.07|21080.07|21077.05|21077.05|0
1726751700000|2024-09-19 13:15:00|21078.71|21078.71|21096.66|21096.66|21096.66|21096.66|21078.61|21078.61|0
1726752000000|2024-09-19 13:20:00|21096.72|21096.72|21103.4|21103.4|21103.51|21103.51|21096.36|21096.36|0
1726752300000|2024-09-19 13:25:00|21103.5|21103.5|21109.59|21109.59|21109.68|21109.68|21103.34|21103.34|0
1726752600000|2024-09-19 13:30:00|21109.77|21109.77|21094.04|21094.04|21112.63|21112.63|21093.56|21093.56|0
1726752900000|2024-09-19 13:35:00|21093.91|21093.91|21097.88|21097.88|21099.06|21099.06|21090.69|21090.69|0
1726753200000|2024-09-19 13:40:00|21097.75|21097.75|21091.76|21091.76|21098.31|21098.31|21091.4|21091.4|0
1726753500000|2024-09-19 13:45:00|21091.79|21091.79|21073.4|21073.4|21091.79|21091.79|21073.38|21073.38|0
1726753800000|2024-09-19 13:50:00|21073.31|21073.31|21076.9|21076.9|21080.02|21080.02|21068.89|21068.89|0
1726754100000|2024-09-19 13:55:00|21076.99|21076.99|21091|21091|21091.12|21091.12|21076.99|21076.99|0
1726754400000|2024-09-19 14:00:00|21090.95|21090.95|21091.19|21091.19|21093.62|21093.62|21088.18|21088.18|0
1726754700000|2024-09-19 14:05:00|21091.06|21091.06|21086.41|21086.41|21091.55|21091.55|21086.3|21086.3|0
1726755000000|2024-09-19 14:10:00|21086.53|21086.53|21086.48|21086.48|21091.01|21091.01|21085.32|21085.32|0
1726755300000|2024-09-19 14:15:00|21086.51|21086.51|21096.12|21096.12|21096.89|21096.89|21084.41|21084.41|0
1726755600000|2024-09-19 14:20:00|21096.24|21096.24|21095.33|21095.33|21099|21099|21095.03|21095.03|0
1726755900000|2024-09-19 14:25:00|21095.36|21095.36|21099.85|21099.85|21101.47|21101.47|21094.67|21094.67|0
1726756200000|2024-09-19 14:30:00|21099.94|21099.94|21106.76|21106.76|21109.58|21109.58|21099.94|21099.94|0
1726756500000|2024-09-19 14:35:00|21106.71|21106.71|21112.97|21112.97|21113.3|21113.3|21106.71|21106.71|0
1726756800000|2024-09-19 14:40:00|21113.04|21113.04|21110.69|21110.69|21114.33|21114.33|21109.6|21109.6|0
1726757100000|2024-09-19 14:45:00|21110.99|21110.99|21108.94|21108.94|21111.04|21111.04|21103.93|21103.93|0
1726757400000|2024-09-19 14:50:00|21109.01|21109.01|21105.05|21105.05|21111.09|21111.09|21104.97|21104.97|0
1726757700000|2024-09-19 14:55:00|21104.97|21104.97|21099.71|21099.71|21105.24|21105.24|21099.53|21099.53|0
1726758000000|2024-09-19 15:00:00|21099.59|21099.59|21114.48|21114.48|21114.65|21114.65|21098.92|21098.92|0
1726758300000|2024-09-19 15:05:00|21114.56|21114.56|21105.9|21105.9|21114.81|21114.81|21104.89|21104.89|0
1726758600000|2024-09-19 15:10:00|21105.75|21105.75|21112.81|21112.81|21113.69|21113.69|21105.71|21105.71|0
1726758900000|2024-09-19 15:15:00|21112.96|21112.96|21120.81|21120.81|21122.52|21122.52|21112.14|21112.14|0
1726759200000|2024-09-19 15:20:00|21120.84|21120.84|21131.75|21131.75|21132.66|21132.66|21119.67|21119.67|0
1726759500000|2024-09-19 15:25:00|21131.69|21131.69|21142.93|21142.93|21146.26|21146.26|21131.69|21131.69|0
1726816500000|2024-09-20 07:15:00|21015.32|21015.32|21019.48|21019.48|21020.05|21020.05|21009.51|21009.51|0
1726816800000|2024-09-20 07:20:00|21019.96|21019.96|21021.09|21021.09|21022.34|21022.34|21017.73|21017.73|0
1726817100000|2024-09-20 07:25:00|21021.17|21021.17|21029.06|21029.06|21029.06|21029.06|21020.27|21020.27|0
1726817400000|2024-09-20 07:30:00|21029.13|21029.13|21040.29|21040.29|21040.78|21040.78|21028.87|21028.87|0
1726817700000|2024-09-20 07:35:00|21040.49|21040.49|21047.79|21047.79|21047.87|21047.87|21039.06|21039.06|0
1726818000000|2024-09-20 07:40:00|21047.94|21047.94|21077.57|21077.57|21079.61|21079.61|21047.94|21047.94|0
1726818300000|2024-09-20 07:45:00|21077.53|21077.53|21075.06|21075.06|21077.82|21077.82|21074.56|21074.56|0
1726818600000|2024-09-20 07:50:00|21076.42|21076.42|21066.78|21066.78|21076.61|21076.61|21066.78|21066.78|0
1726818900000|2024-09-20 07:55:00|21066.36|21066.36|21053.19|21053.19|21066.36|21066.36|21053.19|21053.19|0
1726819200000|2024-09-20 08:00:00|21053.1|21053.1|21041.91|21041.91|21053.37|21053.37|21041.61|21041.61|0
1726819500000|2024-09-20 08:05:00|21043.54|21043.54|21032.97|21032.97|21043.54|21043.54|21032.87|21032.87|0
1726819800000|2024-09-20 08:10:00|21033.02|21033.02|21025.81|21025.81|21033.02|21033.02|21025.81|21025.81|0
1726820100000|2024-09-20 08:15:00|21026|21026|21027.71|21027.71|21027.75|21027.75|21024.24|21024.24|0
1726820400000|2024-09-20 08:20:00|21027.75|21027.75|21018.84|21018.84|21027.88|21027.88|21018.78|21018.78|0
1726820700000|2024-09-20 08:25:00|21018.93|21018.93|21012.05|21012.05|21019.3|21019.3|21011.96|21011.96|0
1726821000000|2024-09-20 08:30:00|21012.26|21012.26|21009.56|21009.56|21012.56|21012.56|21007.81|21007.81|0
1726821300000|2024-09-20 08:35:00|21009.64|21009.64|21008.74|21008.74|21012.22|21012.22|21008.62|21008.62|0
1726821600000|2024-09-20 08:40:00|21008.79|21008.79|21008.5|21008.5|21010.72|21010.72|21008.5|21008.5|0
1726821900000|2024-09-20 08:45:00|21008.32|21008.32|21005.09|21005.09|21008.32|21008.32|21004.43|21004.43|0
1726822200000|2024-09-20 08:50:00|21005.12|21005.12|21007.66|21007.66|21008.06|21008.06|21005.12|21005.12|0
1726822500000|2024-09-20 08:55:00|21007.21|21007.21|21010.41|21010.41|21010.88|21010.88|21005.12|21005.12|0
1726822800000|2024-09-20 09:00:00|21010.2|21010.2|20995.14|20995.14|21010.23|21010.23|20994.34|20994.34|0
1726823100000|2024-09-20 09:05:00|20995.03|20995.03|20978.73|20978.73|20995.68|20995.68|20978.61|20978.61|0
1726823700000|2024-09-20 09:15:00|20978.55|20978.55|20960.05|20960.05|20978.68|20978.68|20948.68|20948.68|0
1726824000000|2024-09-20 09:20:00|20960.08|20960.08|20963.62|20963.62|20963.82|20963.82|20959.44|20959.44|0
1726824300000|2024-09-20 09:25:00|20963.66|20963.66|20965.46|20965.46|20965.52|20965.52|20960.04|20960.04|0
1726824600000|2024-09-20 09:30:00|20965.98|20965.98|20966.35|20966.35|20968.92|20968.92|20965.31|20965.31|0
1726824900000|2024-09-20 09:35:00|20966.44|20966.44|20953.52|20953.52|20966.44|20966.44|20953.05|20953.05|0
1726825200000|2024-09-20 09:40:00|20953|20953|20938.47|20938.47|20953|20953|20938.47|20938.47|0
1726825500000|2024-09-20 09:45:00|20938.4|20938.4|20947.07|20947.07|20947.07|20947.07|20934.08|20934.08|0
1726825800000|2024-09-20 09:50:00|20947.12|20947.12|20940.91|20940.91|20950.54|20950.54|20940.01|20940.01|0
1726826100000|2024-09-20 09:55:00|20941.11|20941.11|20944.5|20944.5|20946.7|20946.7|20940.02|20940.02|0
1726826400000|2024-09-20 10:00:00|20944.54|20944.54|20947.12|20947.12|20949.58|20949.58|20944.54|20944.54|0
1726826700000|2024-09-20 10:05:00|20946.97|20946.97|20945.93|20945.93|20948.55|20948.55|20945.42|20945.42|0
1726827000000|2024-09-20 10:10:00|20945.9|20945.9|20948.69|20948.69|20948.83|20948.83|20945.9|20945.9|0
1726827300000|2024-09-20 10:15:00|20948.97|20948.97|20951.42|20951.42|20952|20952|20948.97|20948.97|0
1726827600000|2024-09-20 10:20:00|20951.61|20951.61|20954.45|20954.45|20954.45|20954.45|20950.62|20950.62|0
1726827900000|2024-09-20 10:25:00|20954.5|20954.5|20960.72|20960.72|20960.75|20960.75|20954.5|20954.5|0
1726828200000|2024-09-20 10:30:00|20960.9|20960.9|20961.15|20961.15|20961.65|20961.65|20960.05|20960.05|0
1726828500000|2024-09-20 10:35:00|20961.21|20961.21|20963.6|20963.6|20964.74|20964.74|20961.17|20961.17|0
1726828800000|2024-09-20 10:40:00|20963.68|20963.68|20965.82|20965.82|20965.92|20965.92|20963.68|20963.68|0
1726829100000|2024-09-20 10:45:00|20965.78|20965.78|20957.24|20957.24|20965.82|20965.82|20957.24|20957.24|0
1726829400000|2024-09-20 10:50:00|20957.21|20957.21|20951.05|20951.05|20957.69|20957.69|20951.05|20951.05|0
1726829700000|2024-09-20 10:55:00|20950.89|20950.89|20951.85|20951.85|20951.85|20951.85|20948.34|20948.34|0
1726830000000|2024-09-20 11:00:00|20952.23|20952.23|20956.98|20956.98|20957.96|20957.96|20952.04|20952.04|0
1726830300000|2024-09-20 11:05:00|20957.08|20957.08|20951.62|20951.62|20957.26|20957.26|20951.44|20951.44|0
1726830600000|2024-09-20 11:10:00|20951.65|20951.65|20944.76|20944.76|20951.65|20951.65|20944.36|20944.36|0
1726830900000|2024-09-20 11:15:00|20944.55|20944.55|20940.9|20940.9|20944.75|20944.75|20940.81|20940.81|0
1726831200000|2024-09-20 11:20:00|20941.02|20941.02|20932.03|20932.03|20941.32|20941.32|20931.76|20931.76|0
1726831500000|2024-09-20 11:25:00|20932.06|20932.06|20921.32|20921.32|20932.43|20932.43|20921.19|20921.19|0
1726831800000|2024-09-20 11:30:00|20921.24|20921.24|20917.32|20917.32|20922.28|20922.28|20917.32|20917.32|0
1726832100000|2024-09-20 11:35:00|20917.13|20917.13|20915.42|20915.42|20917.13|20917.13|20915.04|20915.04|0
1726832400000|2024-09-20 11:40:00|20915.33|20915.33|20918.1|20918.1|20918.89|20918.89|20914.96|20914.96|0
1726832700000|2024-09-20 11:45:00|20918.22|20918.22|20915.67|20915.67|20918.22|20918.22|20915.64|20915.64|0
1726833000000|2024-09-20 11:50:00|20915.61|20915.61|20916.47|20916.47|20916.8|20916.8|20914.82|20914.82|0
1726833300000|2024-09-20 11:55:00|20916.52|20916.52|20916.26|20916.26|20916.52|20916.52|20914.24|20914.24|0
1726833600000|2024-09-20 12:00:00|20916.03|20916.03|20917.53|20917.53|20917.63|20917.63|20915.01|20915.01|0
1726833900000|2024-09-20 12:05:00|20917.48|20917.48|20919.48|20919.48|20919.65|20919.65|20916.76|20916.76|0
1726834200000|2024-09-20 12:10:00|20919.51|20919.51|20920.22|20920.22|20922.18|20922.18|20919.51|20919.51|0
1726834500000|2024-09-20 12:15:00|20920.26|20920.26|20917.51|20917.51|20921.2|20921.2|20917.1|20917.1|0
1726834800000|2024-09-20 12:20:00|20917.39|20917.39|20914.06|20914.06|20917.48|20917.48|20912.47|20912.47|0
1726835100000|2024-09-20 12:25:00|20913.94|20913.94|20916.22|20916.22|20918.02|20918.02|20913.94|20913.94|0
1726835400000|2024-09-20 12:30:00|20916.09|20916.09|20914.93|20914.93|20916.19|20916.19|20913.16|20913.16|0
1726835700000|2024-09-20 12:35:00|20914.72|20914.72|20913.54|20913.54|20914.72|20914.72|20912.2|20912.2|0
1726836000000|2024-09-20 12:40:00|20913.68|20913.68|20911.62|20911.62|20913.75|20913.75|20911.06|20911.06|0
1726836300000|2024-09-20 12:45:00|20911.55|20911.55|20909.99|20909.99|20912.39|20912.39|20909.65|20909.65|0
1726836600000|2024-09-20 12:50:00|20910.12|20910.12|20900.2|20900.2|20910.13|20910.13|20900.2|20900.2|0
1726836900000|2024-09-20 12:55:00|20899.99|20899.99|20893.22|20893.22|20901.4|20901.4|20892.89|20892.89|0
1726837200000|2024-09-20 13:00:00|20893.3|20893.3|20875.47|20875.47|20893.3|20893.3|20875.3|20875.3|0
1726837500000|2024-09-20 13:05:00|20875.41|20875.41|20871.59|20871.59|20875.41|20875.41|20869.6|20869.6|0
1726837800000|2024-09-20 13:10:00|20871.71|20871.71|20875.13|20875.13|20876.14|20876.14|20871.71|20871.71|0
1726838100000|2024-09-20 13:15:00|20875.25|20875.25|20875.46|20875.46|20875.76|20875.76|20873.66|20873.66|0
1726838400000|2024-09-20 13:20:00|20875.53|20875.53|20877.96|20877.96|20879.01|20879.01|20875.48|20875.48|0
1726838700000|2024-09-20 13:25:00|20877.93|20877.93|20879.97|20879.97|20879.97|20879.97|20875.63|20875.63|0
1726839000000|2024-09-20 13:30:00|20880.15|20880.15|20883.8|20883.8|20884.94|20884.94|20879.87|20879.87|0
1726839300000|2024-09-20 13:35:00|20883.84|20883.84|20876.03|20876.03|20884.17|20884.17|20874.94|20874.94|0
1726839600000|2024-09-20 13:40:00|20876.12|20876.12|20859.45|20859.45|20876.12|20876.12|20858.46|20858.46|0
1726839900000|2024-09-20 13:45:00|20859.24|20859.24|20857.48|20857.48|20859.93|20859.93|20856.92|20856.92|0
1726840200000|2024-09-20 13:50:00|20857.19|20857.19|20857.8|20857.8|20863.72|20863.72|20857.14|20857.14|0
1726840500000|2024-09-20 13:55:00|20857.92|20857.92|20854.76|20854.76|20858.04|20858.04|20853.63|20853.63|0
1726840800000|2024-09-20 14:00:00|20854.6|20854.6|20838.76|20838.76|20854.6|20854.6|20838.76|20838.76|0
1726841100000|2024-09-20 14:05:00|20838.68|20838.68|20852.44|20852.44|20853.25|20853.25|20838.68|20838.68|0
1726841400000|2024-09-20 14:10:00|20852.36|20852.36|20834.12|20834.12|20852.68|20852.68|20833.44|20833.44|0
1726841700000|2024-09-20 14:15:00|20833.99|20833.99|20844.55|20844.55|20844.62|20844.62|20833.95|20833.95|0
1726842000000|2024-09-20 14:20:00|20844.49|20844.49|20843.57|20843.57|20847.67|20847.67|20843.51|20843.51|0
1726842300000|2024-09-20 14:25:00|20843.45|20843.45|20845.45|20845.45|20845.63|20845.63|20842.45|20842.45|0
1726842600000|2024-09-20 14:30:00|20845.35|20845.35|20859.47|20859.47|20859.74|20859.74|20845.24|20845.24|0
1726842900000|2024-09-20 14:35:00|20859.4|20859.4|20853.49|20853.49|20860.67|20860.67|20853.45|20853.45|0
1726843200000|2024-09-20 14:40:00|20853.94|20853.94|20848.03|20848.03|20853.98|20853.98|20847.67|20847.67|0
1726843500000|2024-09-20 14:45:00|20847.88|20847.88|20848.19|20848.19|20848.94|20848.94|20846.76|20846.76|0
1726843800000|2024-09-20 14:50:00|20848.33|20848.33|20855.64|20855.64|20857.73|20857.73|20847.79|20847.79|0
1726844100000|2024-09-20 14:55:00|20855.68|20855.68|20860.51|20860.51|20861.1|20861.1|20855.19|20855.19|0
1726844400000|2024-09-20 15:00:00|20860.48|20860.48|20860.12|20860.12|20867.63|20867.63|20860.09|20860.09|0
1726844700000|2024-09-20 15:05:00|20860.2|20860.2|20859.76|20859.76|20860.2|20860.2|20857.48|20857.48|0
1726845000000|2024-09-20 15:10:00|20859.81|20859.81|20852.99|20852.99|20860.1|20860.1|20852.56|20852.56|0
1726845300000|2024-09-20 15:15:00|20853.02|20853.02|20849.11|20849.11|20854.29|20854.29|20844.59|20844.59|0
1726845600000|2024-09-20 15:20:00|20849.19|20849.19|20846.28|20846.28|20849.21|20849.21|20844.25|20844.25|0
1726845900000|2024-09-20 15:25:00|20846.43|20846.43|20838.63|20838.63|20846.53|20846.53|20838.56|20838.56|0
1727075700000|2024-09-23 07:15:00|20813.24|20813.24|20786.22|20786.22|20813.24|20813.24|20786.13|20786.13|0
1727076000000|2024-09-23 07:20:00|20786.3|20786.3|20795.03|20795.03|20795.03|20795.03|20786.11|20786.11|0
1727076300000|2024-09-23 07:25:00|20795.16|20795.16|20821.3|20821.3|20821.3|20821.3|20795.16|20795.16|0
1727076600000|2024-09-23 07:30:00|20821.15|20821.15|20820.47|20820.47|20821.15|20821.15|20817.05|20817.05|0
1727076900000|2024-09-23 07:35:00|20820.29|20820.29|20831.39|20831.39|20831.39|20831.39|20820.29|20820.29|0
1727077200000|2024-09-23 07:40:00|20831.59|20831.59|20841.28|20841.28|20841.95|20841.95|20831.19|20831.19|0
1727077500000|2024-09-23 07:45:00|20841.4|20841.4|20864.87|20864.87|20865.81|20865.81|20841.4|20841.4|0
1727077800000|2024-09-23 07:50:00|20864.99|20864.99|20873.44|20873.44|20873.44|20873.44|20864.24|20864.24|0
1727078100000|2024-09-23 07:55:00|20873.52|20873.52|20885.34|20885.34|20885.34|20885.34|20873.3|20873.3|0
1727078400000|2024-09-23 08:00:00|20885.2|20885.2|20890.3|20890.3|20893.65|20893.65|20885.2|20885.2|0
1727078700000|2024-09-23 08:05:00|20890.25|20890.25|20884.06|20884.06|20890.25|20890.25|20884.06|20884.06|0
1727079000000|2024-09-23 08:10:00|20883.88|20883.88|20863.09|20863.09|20883.88|20883.88|20863.09|20863.09|0
1727079300000|2024-09-23 08:15:00|20863.23|20863.23|20853.04|20853.04|20863.8|20863.8|20851.76|20851.76|0
1727079600000|2024-09-23 08:20:00|20853.06|20853.06|20857.95|20857.95|20859.63|20859.63|20853.06|20853.06|0
1727079900000|2024-09-23 08:25:00|20858.12|20858.12|20857.99|20857.99|20861.32|20861.32|20857.41|20857.41|0
1727080200000|2024-09-23 08:30:00|20857.97|20857.97|20842.65|20842.65|20858.13|20858.13|20842.65|20842.65|0
1727080500000|2024-09-23 08:35:00|20842.76|20842.76|20821.25|20821.25|20842.91|20842.91|20821.13|20821.13|0
1727080800000|2024-09-23 08:40:00|20821.6|20821.6|20805.12|20805.12|20822.06|20822.06|20804.7|20804.7|0
1727081100000|2024-09-23 08:45:00|20805.16|20805.16|20806.77|20806.77|20807.38|20807.38|20803.19|20803.19|0
1727081400000|2024-09-23 08:50:00|20806.84|20806.84|20829.17|20829.17|20829.41|20829.41|20806.84|20806.84|0
1727081700000|2024-09-23 08:55:00|20829.28|20829.28|20830.63|20830.63|20832.41|20832.41|20829.28|20829.28|0
1727082000000|2024-09-23 09:00:00|20830.71|20830.71|20819.23|20819.23|20830.71|20830.71|20818.67|20818.67|0
1727082300000|2024-09-23 09:05:00|20819.16|20819.16|20818.91|20818.91|20819.16|20819.16|20817.42|20817.42|0
1727082600000|2024-09-23 09:10:00|20819.01|20819.01|20817.1|20817.1|20821.19|20821.19|20817.03|20817.03|0
1727082900000|2024-09-23 09:15:00|20816.97|20816.97|20806.56|20806.56|20819.28|20819.28|20806.52|20806.52|0
1727083200000|2024-09-23 09:20:00|20806.2|20806.2|20806.59|20806.59|20806.59|20806.59|20801.46|20801.46|0
1727083500000|2024-09-23 09:25:00|20806.95|20806.95|20806.33|20806.33|20807.68|20807.68|20806.23|20806.23|0
1727083800000|2024-09-23 09:30:00|20806.45|20806.45|20807.83|20807.83|20807.94|20807.94|20806.43|20806.43|0
1727084100000|2024-09-23 09:35:00|20807.7|20807.7|20810.5|20810.5|20810.5|20810.5|20806.8|20806.8|0
1727084400000|2024-09-23 09:40:00|20810.45|20810.45|20810.14|20810.14|20811.11|20811.11|20809.59|20809.59|0
1727084700000|2024-09-23 09:45:00|20810.19|20810.19|20809.19|20809.19|20811.92|20811.92|20808.09|20808.09|0
1727085000000|2024-09-23 09:50:00|20809.07|20809.07|20808.71|20808.71|20809.85|20809.85|20807.16|20807.16|0
1727085300000|2024-09-23 09:55:00|20808.77|20808.77|20808.54|20808.54|20810.5|20810.5|20808.04|20808.04|0
1727085600000|2024-09-23 10:00:00|20808.77|20808.77|20817.78|20817.78|20818.13|20818.13|20808.57|20808.57|0
1727085900000|2024-09-23 10:05:00|20818.03|20818.03|20819.28|20819.28|20819.37|20819.37|20817.67|20817.67|0
1727086200000|2024-09-23 10:10:00|20819.35|20819.35|20820.13|20820.13|20821.1|20821.1|20819.35|20819.35|0
1727086500000|2024-09-23 10:15:00|20820.28|20820.28|20819.57|20819.57|20821.13|20821.13|20819.35|20819.35|0
1727086800000|2024-09-23 10:20:00|20819.65|20819.65|20822.76|20822.76|20822.82|20822.82|20819.65|20819.65|0
1727087100000|2024-09-23 10:25:00|20822.82|20822.82|20828.03|20828.03|20828.42|20828.42|20822.7|20822.7|0
1727087400000|2024-09-23 10:30:00|20827.97|20827.97|20831.99|20831.99|20832.12|20832.12|20827.73|20827.73|0
1727087700000|2024-09-23 10:35:00|20831.86|20831.86|20830.31|20830.31|20832.03|20832.03|20829.3|20829.3|0
1727088000000|2024-09-23 10:40:00|20830.15|20830.15|20831.94|20831.94|20832.16|20832.16|20830.15|20830.15|0
1727088300000|2024-09-23 10:45:00|20832.04|20832.04|20832.57|20832.57|20833.2|20833.2|20831.89|20831.89|0
1727088600000|2024-09-23 10:50:00|20832.65|20832.65|20832.61|20832.61|20834.31|20834.31|20831.94|20831.94|0
1727088900000|2024-09-23 10:55:00|20832.43|20832.43|20832.57|20832.57|20833.68|20833.68|20831.74|20831.74|0
1727089200000|2024-09-23 11:00:00|20832.64|20832.64|20828.92|20828.92|20833.27|20833.27|20828.92|20828.92|0
1727089500000|2024-09-23 11:05:00|20828.83|20828.83|20826.75|20826.75|20829.06|20829.06|20826.1|20826.1|0
1727089800000|2024-09-23 11:10:00|20826.83|20826.83|20822.81|20822.81|20827.31|20827.31|20822.81|20822.81|0
1727090100000|2024-09-23 11:15:00|20822.77|20822.77|20821.94|20821.94|20822.77|20822.77|20821.37|20821.37|0
1727090400000|2024-09-23 11:20:00|20822.19|20822.19|20823.45|20823.45|20825.41|20825.41|20822.19|20822.19|0
1727090700000|2024-09-23 11:25:00|20823.51|20823.51|20823.05|20823.05|20824.09|20824.09|20821.97|20821.97|0
1727091000000|2024-09-23 11:30:00|20823.45|20823.45|20818.57|20818.57|20824.6|20824.6|20818.12|20818.12|0
1727091300000|2024-09-23 11:35:00|20818.7|20818.7|20821.09|20821.09|20821.09|20821.09|20817.03|20817.03|0
1727091600000|2024-09-23 11:40:00|20821.33|20821.33|20833.04|20833.04|20833.04|20833.04|20820.85|20820.85|0
1727091900000|2024-09-23 11:45:00|20832.69|20832.69|20838.69|20838.69|20838.69|20838.69|20832.67|20832.67|0
1727092200000|2024-09-23 11:50:00|20838.74|20838.74|20836.9|20836.9|20838.86|20838.86|20835.51|20835.51|0
1727092500000|2024-09-23 11:55:00|20836.84|20836.84|20835.35|20835.35|20837.04|20837.04|20835.1|20835.1|0
1727092800000|2024-09-23 12:00:00|20835.42|20835.42|20838.55|20838.55|20838.55|20838.55|20835.33|20835.33|0
1727093100000|2024-09-23 12:05:00|20838.64|20838.64|20837.92|20837.92|20839.78|20839.78|20837.89|20837.89|0
1727093400000|2024-09-23 12:10:00|20837.85|20837.85|20835.54|20835.54|20837.92|20837.92|20834.98|20834.98|0
1727093700000|2024-09-23 12:15:00|20835.66|20835.66|20837.82|20837.82|20837.94|20837.94|20835.66|20835.66|0
1727094000000|2024-09-23 12:20:00|20837.87|20837.87|20838.44|20838.44|20839.07|20839.07|20836.85|20836.85|0
1727094300000|2024-09-23 12:25:00|20838.28|20838.28|20842.15|20842.15|20842.31|20842.31|20838.28|20838.28|0
1727094600000|2024-09-23 12:30:00|20842.06|20842.06|20835.56|20835.56|20842.23|20842.23|20834.58|20834.58|0
1727094900000|2024-09-23 12:35:00|20835.81|20835.81|20837.66|20837.66|20838.15|20838.15|20835.81|20835.81|0
1727095200000|2024-09-23 12:40:00|20837.59|20837.59|20843.75|20843.75|20843.84|20843.84|20837.46|20837.46|0
1727095500000|2024-09-23 12:45:00|20843.89|20843.89|20850.36|20850.36|20851.14|20851.14|20843.34|20843.34|0
1727095800000|2024-09-23 12:50:00|20850.45|20850.45|20851.83|20851.83|20852.42|20852.42|20849.6|20849.6|0
1727096100000|2024-09-23 12:55:00|20851.46|20851.46|20853.82|20853.82|20854.39|20854.39|20850.7|20850.7|0
1727096400000|2024-09-23 13:00:00|20853.74|20853.74|20857.29|20857.29|20857.29|20857.29|20853.74|20853.74|0
1727096700000|2024-09-23 13:05:00|20857.42|20857.42|20858.04|20858.04|20858.13|20858.13|20855.89|20855.89|0
1727097000000|2024-09-23 13:10:00|20858.17|20858.17|20862.26|20862.26|20862.63|20862.63|20858.17|20858.17|0
1727097300000|2024-09-23 13:15:00|20861.93|20861.93|20877.45|20877.45|20877.49|20877.49|20861.91|20861.91|0
1727097600000|2024-09-23 13:20:00|20877.4|20877.4|20879.68|20879.68|20881.34|20881.34|20877.09|20877.09|0
1727097900000|2024-09-23 13:25:00|20879.5|20879.5|20871.42|20871.42|20879.53|20879.53|20871.04|20871.04|0
1727098200000|2024-09-23 13:30:00|20871.12|20871.12|20870.23|20870.23|20871.49|20871.49|20864.63|20864.63|0
1727098500000|2024-09-23 13:35:00|20870.1|20870.1|20869.34|20869.34|20871.18|20871.18|20867.84|20867.84|0
1727098800000|2024-09-23 13:40:00|20869.42|20869.42|20870.95|20870.95|20871.84|20871.84|20869.39|20869.39|0
1727099100000|2024-09-23 13:45:00|20870.86|20870.86|20865.89|20865.89|20870.86|20870.86|20858.72|20858.72|0
1727099400000|2024-09-23 13:50:00|20866.03|20866.03|20874.96|20874.96|20875.3|20875.3|20866.03|20866.03|0
1727099700000|2024-09-23 13:55:00|20874.98|20874.98|20874.37|20874.37|20875.71|20875.71|20873.35|20873.35|0
1727100000000|2024-09-23 14:00:00|20874.32|20874.32|20865.06|20865.06|20876.17|20876.17|20865.06|20865.06|0
1727100300000|2024-09-23 14:05:00|20864.93|20864.93|20859.93|20859.93|20865.77|20865.77|20858.81|20858.81|0
1727100600000|2024-09-23 14:10:00|20859.97|20859.97|20860.21|20860.21|20862.12|20862.12|20859.97|20859.97|0
1727100900000|2024-09-23 14:15:00|20860.14|20860.14|20865.84|20865.84|20865.96|20865.96|20858.62|20858.62|0
1727101200000|2024-09-23 14:20:00|20865.88|20865.88|20871.29|20871.29|20872.33|20872.33|20865.88|20865.88|0
1727101500000|2024-09-23 14:25:00|20871.13|20871.13|20871.64|20871.64|20873.3|20873.3|20870.18|20870.18|0
1727101800000|2024-09-23 14:30:00|20871.69|20871.69|20862.07|20862.07|20872.17|20872.17|20862.07|20862.07|0
1727102100000|2024-09-23 14:35:00|20862.17|20862.17|20847.22|20847.22|20862.17|20862.17|20847.22|20847.22|0
1727102400000|2024-09-23 14:40:00|20847.31|20847.31|20851.2|20851.2|20851.61|20851.61|20846.89|20846.89|0
1727102700000|2024-09-23 14:45:00|20851.26|20851.26|20848.92|20848.92|20851.78|20851.78|20848.85|20848.85|0
1727103000000|2024-09-23 14:50:00|20848.88|20848.88|20847.4|20847.4|20849.2|20849.2|20844.52|20844.52|0
1727103300000|2024-09-23 14:55:00|20847.66|20847.66|20851.46|20851.46|20851.46|20851.46|20847.32|20847.32|0
1727103600000|2024-09-23 15:00:00|20851.42|20851.42|20845.6|20845.6|20851.63|20851.63|20844.56|20844.56|0
1727103900000|2024-09-23 15:05:00|20845.45|20845.45|20837.87|20837.87|20845.6|20845.6|20837.11|20837.11|0
1727104200000|2024-09-23 15:10:00|20837.99|20837.99|20839.35|20839.35|20839.79|20839.79|20837.46|20837.46|0
1727104500000|2024-09-23 15:15:00|20839.21|20839.21|20841.23|20841.23|20843.39|20843.39|20838.73|20838.73|0
1727104800000|2024-09-23 15:20:00|20841.31|20841.31|20842.43|20842.43|20845.26|20845.26|20840.45|20840.45|0
1727105100000|2024-09-23 15:25:00|20842.29|20842.29|20842.64|20842.64|20843.41|20843.41|20838.63|20838.63|0
1727162100000|2024-09-24 07:15:00|20928.94|20928.94|20923.98|20923.98|20931.28|20931.28|20923.65|20923.65|0
1727162400000|2024-09-24 07:20:00|20923.35|20923.35|20867.04|20867.04|20923.64|20923.64|20867.04|20867.04|0
1727162700000|2024-09-24 07:25:00|20866.97|20866.97|20852.89|20852.89|20866.97|20866.97|20852.26|20852.26|0
1727163000000|2024-09-24 07:30:00|20853.02|20853.02|20843.81|20843.81|20853.3|20853.3|20843.38|20843.38|0
1727163300000|2024-09-24 07:35:00|20843.76|20843.76|20846.23|20846.23|20849.17|20849.17|20843.55|20843.55|0
1727163600000|2024-09-24 07:40:00|20846.28|20846.28|20853.15|20853.15|20853.19|20853.19|20846.28|20846.28|0
1727163900000|2024-09-24 07:45:00|20853.19|20853.19|20860.5|20860.5|20860.5|20860.5|20852.73|20852.73|0
1727164200000|2024-09-24 07:50:00|20860.54|20860.54|20863.8|20863.8|20863.85|20863.85|20860.37|20860.37|0
1727164500000|2024-09-24 07:55:00|20863.74|20863.74|20863.6|20863.6|20864.85|20864.85|20862.17|20862.17|0
1727164800000|2024-09-24 08:00:00|20863.67|20863.67|20864.54|20864.54|20866.56|20866.56|20861.35|20861.35|0
1727165100000|2024-09-24 08:05:00|20864.7|20864.7|20872.83|20872.83|20872.9|20872.9|20864.7|20864.7|0
1727165400000|2024-09-24 08:10:00|20872.89|20872.89|20872.17|20872.17|20877.14|20877.14|20872.17|20872.17|0
1727165700000|2024-09-24 08:15:00|20872|20872|20860.49|20860.49|20872|20872|20857.77|20857.77|0
1727166000000|2024-09-24 08:20:00|20860.62|20860.62|20860.46|20860.46|20860.73|20860.73|20858.52|20858.52|0
1727166300000|2024-09-24 08:25:00|20860.52|20860.52|20861.18|20861.18|20862.91|20862.91|20860.06|20860.06|0
1727166600000|2024-09-24 08:30:00|20861.28|20861.28|20857.53|20857.53|20861.58|20861.58|20856.84|20856.84|0
1727166900000|2024-09-24 08:35:00|20857.45|20857.45|20839.18|20839.18|20857.45|20857.45|20839.14|20839.14|0
1727167200000|2024-09-24 08:40:00|20839.22|20839.22|20840.57|20840.57|20840.57|20840.57|20838|20838|0
1727167500000|2024-09-24 08:45:00|20840.5|20840.5|20844.04|20844.04|20844.26|20844.26|20838.07|20838.07|0
1727167800000|2024-09-24 08:50:00|20844.36|20844.36|20847.53|20847.53|20847.53|20847.53|20844.32|20844.32|0
1727168100000|2024-09-24 08:55:00|20847.45|20847.45|20860.99|20860.99|20860.99|20860.99|20847.45|20847.45|0
1727168400000|2024-09-24 09:00:00|20861.08|20861.08|20860.22|20860.22|20863.17|20863.17|20860.04|20860.04|0
1727168700000|2024-09-24 09:05:00|20860|20860|20855.21|20855.21|20860.15|20860.15|20855.11|20855.11|0
1727169000000|2024-09-24 09:10:00|20855.14|20855.14|20853.15|20853.15|20855.51|20855.51|20852.98|20852.98|0
1727169300000|2024-09-24 09:15:00|20853.27|20853.27|20845.36|20845.36|20854.52|20854.52|20845.32|20845.32|0
1727169600000|2024-09-24 09:20:00|20845.28|20845.28|20833.67|20833.67|20845.28|20845.28|20833.4|20833.4|0
1727169900000|2024-09-24 09:25:00|20833.79|20833.79|20833.11|20833.11|20833.91|20833.91|20831.69|20831.69|0
1727170200000|2024-09-24 09:30:00|20833.27|20833.27|20841.78|20841.78|20841.78|20841.78|20833.26|20833.26|0
1727170500000|2024-09-24 09:35:00|20841.95|20841.95|20858.58|20858.58|20858.62|20858.62|20841.93|20841.93|0
1727170800000|2024-09-24 09:40:00|20858.75|20858.75|20864.27|20864.27|20864.3|20864.3|20858.75|20858.75|0
1727171100000|2024-09-24 09:45:00|20864.29|20864.29|20863.03|20863.03|20864.43|20864.43|20862.71|20862.71|0
1727171400000|2024-09-24 09:50:00|20863.13|20863.13|20860.02|20860.02|20863.26|20863.26|20859.75|20859.75|0
1727171700000|2024-09-24 09:55:00|20860.09|20860.09|20860.51|20860.51|20861.47|20861.47|20859.77|20859.77|0
1727172000000|2024-09-24 10:00:00|20860.37|20860.37|20857.6|20857.6|20860.64|20860.64|20856.94|20856.94|0
1727172300000|2024-09-24 10:05:00|20857.01|20857.01|20847.57|20847.57|20857.01|20857.01|20847.5|20847.5|0
1727172600000|2024-09-24 10:10:00|20847.51|20847.51|20854.15|20854.15|20855.37|20855.37|20847.41|20847.41|0
1727172900000|2024-09-24 10:15:00|20854.18|20854.18|20855.31|20855.31|20855.61|20855.61|20854.1|20854.1|0
1727173200000|2024-09-24 10:20:00|20855.13|20855.13|20861.37|20861.37|20862.08|20862.08|20855.13|20855.13|0
1727173500000|2024-09-24 10:25:00|20860.99|20860.99|20862.89|20862.89|20863.05|20863.05|20860.51|20860.51|0
1727173800000|2024-09-24 10:30:00|20863.08|20863.08|20865.68|20865.68|20867.99|20867.99|20863.08|20863.08|0
1727174100000|2024-09-24 10:35:00|20865.56|20865.56|20858.38|20858.38|20865.56|20865.56|20858.19|20858.19|0
1727174400000|2024-09-24 10:40:00|20858.19|20858.19|20859.5|20859.5|20859.5|20859.5|20857.89|20857.89|0
1727174700000|2024-09-24 10:45:00|20859.32|20859.32|20857.31|20857.31|20859.32|20859.32|20857.31|20857.31|0
1727175000000|2024-09-24 10:50:00|20857.15|20857.15|20856.15|20856.15|20857.62|20857.62|20855.72|20855.72|0
1727175300000|2024-09-24 10:55:00|20856.05|20856.05|20849.64|20849.64|20856.55|20856.55|20849.34|20849.34|0
1727175600000|2024-09-24 11:00:00|20849.58|20849.58|20833.05|20833.05|20849.58|20849.58|20832.83|20832.83|0
1727175900000|2024-09-24 11:05:00|20832.92|20832.92|20831.71|20831.71|20832.92|20832.92|20830.24|20830.24|0
1727176200000|2024-09-24 11:10:00|20831.62|20831.62|20833.44|20833.44|20833.68|20833.68|20831|20831|0
1727176500000|2024-09-24 11:15:00|20833.4|20833.4|20829.75|20829.75|20833.4|20833.4|20829.29|20829.29|0
1727176800000|2024-09-24 11:20:00|20829.56|20829.56|20827.24|20827.24|20829.68|20829.68|20827.12|20827.12|0
1727177100000|2024-09-24 11:25:00|20827.19|20827.19|20822.66|20822.66|20827.24|20827.24|20822.44|20822.44|0
1727177400000|2024-09-24 11:30:00|20822.74|20822.74|20823.46|20823.46|20824.04|20824.04|20822.66|20822.66|0
1727177700000|2024-09-24 11:35:00|20823.42|20823.42|20821.35|20821.35|20823.42|20823.42|20820.7|20820.7|0
1727178000000|2024-09-24 11:40:00|20821.18|20821.18|20816.71|20816.71|20821.18|20821.18|20816.48|20816.48|0
1727178300000|2024-09-24 11:45:00|20816.64|20816.64|20815.2|20815.2|20817.38|20817.38|20815.09|20815.09|0
1727178600000|2024-09-24 11:50:00|20815.48|20815.48|20811.3|20811.3|20815.86|20815.86|20810.25|20810.25|0
1727178900000|2024-09-24 11:55:00|20811.23|20811.23|20806.04|20806.04|20811.29|20811.29|20805.29|20805.29|0
1727179200000|2024-09-24 12:00:00|20805.93|20805.93|20805.88|20805.88|20805.93|20805.93|20804.38|20804.38|0
1727179500000|2024-09-24 12:05:00|20805.92|20805.92|20813.12|20813.12|20813.12|20813.12|20805.92|20805.92|0
1727179800000|2024-09-24 12:10:00|20813.17|20813.17|20812.96|20812.96|20814.65|20814.65|20812.62|20812.62|0
1727180100000|2024-09-24 12:15:00|20812.84|20812.84|20813.46|20813.46|20813.95|20813.95|20812.21|20812.21|0
1727180400000|2024-09-24 12:20:00|20813.55|20813.55|20810.82|20810.82|20814.5|20814.5|20810.63|20810.63|0
1727180700000|2024-09-24 12:25:00|20810.79|20810.79|20804.96|20804.96|20811.46|20811.46|20803.89|20803.89|0
1727181000000|2024-09-24 12:30:00|20803.28|20803.28|20790.48|20790.48|20803.28|20803.28|20790.35|20790.35|0
1727181300000|2024-09-24 12:35:00|20790.43|20790.43|20784.56|20784.56|20790.69|20790.69|20784.56|20784.56|0
1727181600000|2024-09-24 12:40:00|20784.49|20784.49|20789.14|20789.14|20789.56|20789.56|20783.7|20783.7|0
1727181900000|2024-09-24 12:45:00|20789.27|20789.27|20795.29|20795.29|20795.42|20795.42|20789.27|20789.27|0
1727182200000|2024-09-24 12:50:00|20795.25|20795.25|20803.2|20803.2|20803.2|20803.2|20795.21|20795.21|0
1727182500000|2024-09-24 12:55:00|20803.34|20803.34|20805.27|20805.27|20805.61|20805.61|20802.69|20802.69|0
1727182800000|2024-09-24 13:00:00|20805.23|20805.23|20803.83|20803.83|20807.57|20807.57|20803|20803|0
1727183100000|2024-09-24 13:05:00|20804|20804|20814.43|20814.43|20814.43|20814.43|20804|20804|0
1727183400000|2024-09-24 13:10:00|20814.75|20814.75|20818.1|20818.1|20818.17|20818.17|20814.6|20814.6|0
1727183700000|2024-09-24 13:15:00|20818.03|20818.03|20814.71|20814.71|20818.66|20818.66|20814.71|20814.71|0
1727184000000|2024-09-24 13:20:00|20814.86|20814.86|20808.28|20808.28|20814.86|20814.86|20808.27|20808.27|0
1727184300000|2024-09-24 13:25:00|20808.4|20808.4|20804.35|20804.35|20811.46|20811.46|20804.03|20804.03|0
1727184600000|2024-09-24 13:30:00|20804.16|20804.16|20803.56|20803.56|20805.25|20805.25|20800.12|20800.12|0
1727184900000|2024-09-24 13:35:00|20803.72|20803.72|20805.26|20805.26|20812.58|20812.58|20803.72|20803.72|0
1727185200000|2024-09-24 13:40:00|20805.17|20805.17|20803.03|20803.03|20805.99|20805.99|20802.92|20802.92|0
1727185500000|2024-09-24 13:45:00|20803.01|20803.01|20800.43|20800.43|20803.01|20803.01|20800.23|20800.23|0
1727185800000|2024-09-24 13:50:00|20800.39|20800.39|20794.25|20794.25|20800.39|20800.39|20792.49|20792.49|0
1727186100000|2024-09-24 13:55:00|20794.29|20794.29|20796.3|20796.3|20796.3|20796.3|20790.86|20790.86|0
1727186400000|2024-09-24 14:00:00|20797.25|20797.25|20781.11|20781.11|20806.99|20806.99|20780|20780|0
1727186700000|2024-09-24 14:05:00|20781.06|20781.06|20794.59|20794.59|20795.1|20795.1|20780.62|20780.62|0
1727187000000|2024-09-24 14:10:00|20794.39|20794.39|20797.28|20797.28|20798.52|20798.52|20794.39|20794.39|0
1727187300000|2024-09-24 14:15:00|20797.24|20797.24|20794.1|20794.1|20798.28|20798.28|20793.85|20793.85|0
1727187600000|2024-09-24 14:20:00|20794.03|20794.03|20782.1|20782.1|20794.12|20794.12|20779.92|20779.92|0
1727187900000|2024-09-24 14:25:00|20781.97|20781.97|20780.54|20780.54|20781.97|20781.97|20775.5|20775.5|0
1727188200000|2024-09-24 14:30:00|20780.7|20780.7|20775.96|20775.96|20782.39|20782.39|20775.87|20775.87|0
1727188500000|2024-09-24 14:35:00|20775.89|20775.89|20764.63|20764.63|20775.89|20775.89|20764.63|20764.63|0
1727188800000|2024-09-24 14:40:00|20764.65|20764.65|20761.5|20761.5|20764.96|20764.96|20759.31|20759.31|0
1727189100000|2024-09-24 14:45:00|20761.46|20761.46|20761.36|20761.36|20762.11|20762.11|20759.39|20759.39|0
1727189400000|2024-09-24 14:50:00|20761.45|20761.45|20766.25|20766.25|20767.13|20767.13|20761.3|20761.3|0
1727189700000|2024-09-24 14:55:00|20766.13|20766.13|20768.23|20768.23|20768.4|20768.4|20765.71|20765.71|0
1727190000000|2024-09-24 15:00:00|20768.05|20768.05|20764.68|20764.68|20768.23|20768.23|20764.68|20764.68|0
1727190300000|2024-09-24 15:05:00|20764.42|20764.42|20774.54|20774.54|20774.63|20774.63|20761.53|20761.53|0
1727190600000|2024-09-24 15:10:00|20774.91|20774.91|20781.62|20781.62|20781.62|20781.62|20774.86|20774.86|0
1727190900000|2024-09-24 15:15:00|20781.57|20781.57|20788.83|20788.83|20788.83|20788.83|20781.55|20781.55|0
1727191200000|2024-09-24 15:20:00|20788.92|20788.92|20782.57|20782.57|20789.51|20789.51|20782.46|20782.46|0
1727191500000|2024-09-24 15:25:00|20782.52|20782.52|20776.27|20776.27|20782.72|20782.72|20773.93|20773.93|0
1727248500000|2024-09-25 07:15:00|20762.29|20762.29|20768.56|20768.56|20771.01|20771.01|20761.07|20761.07|0
1727248800000|2024-09-25 07:20:00|20768.74|20768.74|20780.82|20780.82|20780.82|20780.82|20767.73|20767.73|0
1727249100000|2024-09-25 07:25:00|20780.87|20780.87|20797.52|20797.52|20799.08|20799.08|20780.75|20780.75|0
1727249400000|2024-09-25 07:30:00|20797.47|20797.47|20805.1|20805.1|20805.54|20805.54|20797.04|20797.04|0
1727249700000|2024-09-25 07:35:00|20805.27|20805.27|20805.04|20805.04|20806.48|20806.48|20804.34|20804.34|0
1727250000000|2024-09-25 07:40:00|20805.13|20805.13|20802.4|20802.4|20805.13|20805.13|20801.82|20801.82|0
1727250300000|2024-09-25 07:45:00|20802.14|20802.14|20798.47|20798.47|20803.1|20803.1|20798.06|20798.06|0
1727250600000|2024-09-25 07:50:00|20799.08|20799.08|20796.72|20796.72|20799.76|20799.76|20794.15|20794.15|0
1727250900000|2024-09-25 07:55:00|20797.07|20797.07|20800.53|20800.53|20801.03|20801.03|20796.95|20796.95|0
1727251200000|2024-09-25 08:00:00|20800.39|20800.39|20812.42|20812.42|20812.42|20812.42|20800.39|20800.39|0
1727251500000|2024-09-25 08:05:00|20812.53|20812.53|20809.16|20809.16|20814.08|20814.08|20808.96|20808.96|0
1727251800000|2024-09-25 08:10:00|20809.41|20809.41|20804.66|20804.66|20810.36|20810.36|20804.65|20804.65|0
1727252100000|2024-09-25 08:15:00|20804.74|20804.74|20800.15|20800.15|20804.86|20804.86|20800.15|20800.15|0
1727252400000|2024-09-25 08:20:00|20800.22|20800.22|20800.21|20800.21|20801.14|20801.14|20799.4|20799.4|0
1727252700000|2024-09-25 08:25:00|20800.19|20800.19|20799.64|20799.64|20800.3|20800.3|20797.97|20797.97|0
1727253000000|2024-09-25 08:30:00|20799.48|20799.48|20805.78|20805.78|20806.24|20806.24|20798.88|20798.88|0
1727253300000|2024-09-25 08:35:00|20805.53|20805.53|20803.63|20803.63|20805.53|20805.53|20802.51|20802.51|0
1727253600000|2024-09-25 08:40:00|20803.69|20803.69|20802.8|20802.8|20805.61|20805.61|20802.77|20802.77|0
1727253900000|2024-09-25 08:45:00|20802.74|20802.74|20805.05|20805.05|20805.21|20805.21|20802.5|20802.5|0
1727254200000|2024-09-25 08:50:00|20805.2|20805.2|20809.97|20809.97|20810.19|20810.19|20805.2|20805.2|0
1727254500000|2024-09-25 08:55:00|20810|20810|20807.61|20807.61|20810|20810|20807.11|20807.11|0
1727254800000|2024-09-25 09:00:00|20807.55|20807.55|20800.66|20800.66|20807.73|20807.73|20800.62|20800.62|0
1727255100000|2024-09-25 09:05:00|20800.45|20800.45|20801.05|20801.05|20801.35|20801.35|20799.42|20799.42|0
1727255400000|2024-09-25 09:10:00|20801|20801|20805.21|20805.21|20806.49|20806.49|20801|20801|0
1727255700000|2024-09-25 09:15:00|20805.33|20805.33|20801.91|20801.91|20805.44|20805.44|20801.91|20801.91|0
1727256000000|2024-09-25 09:20:00|20801.86|20801.86|20790.29|20790.29|20801.96|20801.96|20790.29|20790.29|0
1727256300000|2024-09-25 09:25:00|20790.2|20790.2|20788.24|20788.24|20790.2|20790.2|20787.01|20787.01|0
1727256600000|2024-09-25 09:30:00|20788.31|20788.31|20792.85|20792.85|20793.05|20793.05|20787.49|20787.49|0
1727256900000|2024-09-25 09:35:00|20792.73|20792.73|20791.69|20791.69|20792.73|20792.73|20791.69|20791.69|0
1727257200000|2024-09-25 09:40:00|20791.6|20791.6|20790.95|20790.95|20791.6|20791.6|20790.23|20790.23|0
1727257500000|2024-09-25 09:45:00|20791.01|20791.01|20792.91|20792.91|20792.95|20792.95|20789.99|20789.99|0
1727257800000|2024-09-25 09:50:00|20793.09|20793.09|20793.29|20793.29|20794.94|20794.94|20792.99|20792.99|0
1727258100000|2024-09-25 09:55:00|20793.44|20793.44|20796.67|20796.67|20796.77|20796.77|20793.44|20793.44|0
1727258400000|2024-09-25 10:00:00|20796.99|20796.99|20807.3|20807.3|20807.88|20807.88|20796.93|20796.93|0
1727258700000|2024-09-25 10:05:00|20807.24|20807.24|20810.17|20810.17|20810.67|20810.67|20807.18|20807.18|0
1727259000000|2024-09-25 10:10:00|20810.23|20810.23|20809.76|20809.76|20811.66|20811.66|20809.76|20809.76|0
1727259300000|2024-09-25 10:15:00|20810.12|20810.12|20810.83|20810.83|20810.94|20810.94|20809.04|20809.04|0
1727259600000|2024-09-25 10:20:00|20810.79|20810.79|20810.94|20810.94|20813.16|20813.16|20810.56|20810.56|0
1727259900000|2024-09-25 10:25:00|20810.58|20810.58|20812.36|20812.36|20812.36|20812.36|20810.16|20810.16|0
1727260200000|2024-09-25 10:30:00|20812.2|20812.2|20819.35|20819.35|20819.4|20819.4|20812.2|20812.2|0
1727260500000|2024-09-25 10:35:00|20819.28|20819.28|20819.75|20819.75|20820.79|20820.79|20818.54|20818.54|0
1727260800000|2024-09-25 10:40:00|20819.63|20819.63|20818.77|20818.77|20820.39|20820.39|20818.77|20818.77|0
1727261100000|2024-09-25 10:45:00|20818.79|20818.79|20820.4|20820.4|20820.4|20820.4|20818.11|20818.11|0
1727261400000|2024-09-25 10:50:00|20820.86|20820.86|20822.12|20822.12|20823.54|20823.54|20820.86|20820.86|0
1727261700000|2024-09-25 10:55:00|20822.18|20822.18|20910.56|20910.56|20913.55|20913.55|20821.63|20821.63|0
1727262000000|2024-09-25 11:00:00|20910.75|20910.75|20881.96|20881.96|20910.75|20910.75|20881.96|20881.96|0
1727262300000|2024-09-25 11:05:00|20881.65|20881.65|20876.73|20876.73|20881.65|20881.65|20876.3|20876.3|0
1727262600000|2024-09-25 11:10:00|20876.78|20876.78|20871.75|20871.75|20877.07|20877.07|20871.75|20871.75|0
1727262900000|2024-09-25 11:15:00|20871.87|20871.87|20867.12|20867.12|20872.01|20872.01|20867.04|20867.04|0
1727263200000|2024-09-25 11:20:00|20867.03|20867.03|20866.12|20866.12|20868.1|20868.1|20865.05|20865.05|0
1727263500000|2024-09-25 11:25:00|20866.16|20866.16|20862.34|20862.34|20866.47|20866.47|20862.14|20862.14|0
1727263800000|2024-09-25 11:30:00|20862.27|20862.27|20843.24|20843.24|20862.38|20862.38|20842.94|20842.94|0
1727264100000|2024-09-25 11:35:00|20843.19|20843.19|20820.11|20820.11|20843.24|20843.24|20820.04|20820.04|0
1727264400000|2024-09-25 11:40:00|20820.01|20820.01|20813.81|20813.81|20820.1|20820.1|20813.4|20813.4|0
1727264700000|2024-09-25 11:45:00|20813.87|20813.87|20812.74|20812.74|20815.09|20815.09|20812.41|20812.41|0
1727265000000|2024-09-25 11:50:00|20812.64|20812.64|20814.29|20814.29|20814.71|20814.71|20811.35|20811.35|0
1727265300000|2024-09-25 11:55:00|20814.16|20814.16|20815.89|20815.89|20815.89|20815.89|20813.35|20813.35|0
1727265600000|2024-09-25 12:00:00|20816.13|20816.13|20815.85|20815.85|20819.08|20819.08|20815.77|20815.77|0
1727265900000|2024-09-25 12:05:00|20815.92|20815.92|20818.34|20818.34|20818.86|20818.86|20815.32|20815.32|0
1727266200000|2024-09-25 12:10:00|20818.29|20818.29|20815.55|20815.55|20818.67|20818.67|20815.39|20815.39|0
1727266500000|2024-09-25 12:15:00|20815.67|20815.67|20818.32|20818.32|20818.58|20818.58|20815.56|20815.56|0
1727266800000|2024-09-25 12:20:00|20818.37|20818.37|20819.15|20819.15|20820.18|20820.18|20818.29|20818.29|0
1727267100000|2024-09-25 12:25:00|20819.52|20819.52|20814.13|20814.13|20820.93|20820.93|20814.04|20814.04|0
1727267400000|2024-09-25 12:30:00|20814.11|20814.11|20811.61|20811.61|20814.11|20814.11|20811.5|20811.5|0
1727267700000|2024-09-25 12:35:00|20811.53|20811.53|20810.31|20810.31|20812.37|20812.37|20810.31|20810.31|0
1727268000000|2024-09-25 12:40:00|20810.4|20810.4|20804.62|20804.62|20810.4|20810.4|20804.62|20804.62|0
1727268300000|2024-09-25 12:45:00|20804.4|20804.4|20791.56|20791.56|20804.46|20804.46|20791.48|20791.48|0
1727268600000|2024-09-25 12:50:00|20791.59|20791.59|20791.57|20791.57|20793.07|20793.07|20791.02|20791.02|0
1727268900000|2024-09-25 12:55:00|20791.74|20791.74|20788.56|20788.56|20791.74|20791.74|20788.35|20788.35|0
1727269200000|2024-09-25 13:00:00|20788.65|20788.65|20786.07|20786.07|20788.65|20788.65|20785.28|20785.28|0
1727269500000|2024-09-25 13:05:00|20785.93|20785.93|20781.6|20781.6|20785.93|20785.93|20781.16|20781.16|0
1727269800000|2024-09-25 13:10:00|20781.8|20781.8|20778.76|20778.76|20782.6|20782.6|20778.56|20778.56|0
1727270100000|2024-09-25 13:15:00|20778.81|20778.81|20777.32|20777.32|20778.93|20778.93|20776.56|20776.56|0
1727270400000|2024-09-25 13:20:00|20777.5|20777.5|20774.35|20774.35|20777.87|20777.87|20774.35|20774.35|0
1727270700000|2024-09-25 13:25:00|20774.21|20774.21|20769.2|20769.2|20774.21|20774.21|20769.14|20769.14|0
1727271000000|2024-09-25 13:30:00|20769.02|20769.02|20761.26|20761.26|20769.02|20769.02|20758.75|20758.75|0
1727271300000|2024-09-25 13:35:00|20761.36|20761.36|20762.07|20762.07|20762.22|20762.22|20758|20758|0
1727271600000|2024-09-25 13:40:00|20762.72|20762.72|20764.98|20764.98|20765.25|20765.25|20761.97|20761.97|0
1727271900000|2024-09-25 13:45:00|20765.04|20765.04|20765.17|20765.17|20768.34|20768.34|20765.04|20765.04|0
1727272200000|2024-09-25 13:50:00|20764.64|20764.64|20767.91|20767.91|20768.58|20768.58|20764.64|20764.64|0
1727272500000|2024-09-25 13:55:00|20767.84|20767.84|20770.6|20770.6|20770.6|20770.6|20767.77|20767.77|0
1727272800000|2024-09-25 14:00:00|20770.72|20770.72|20769.08|20769.08|20772.61|20772.61|20767.92|20767.92|0
1727273100000|2024-09-25 14:05:00|20769.15|20769.15|20778.83|20778.83|20779.65|20779.65|20768.36|20768.36|0
1727273400000|2024-09-25 14:10:00|20778.88|20778.88|20773.47|20773.47|20780.36|20780.36|20773.37|20773.37|0
1727273700000|2024-09-25 14:15:00|20773.34|20773.34|20767.5|20767.5|20773.5|20773.5|20767.5|20767.5|0
1727274000000|2024-09-25 14:20:00|20767.35|20767.35|20762.47|20762.47|20767.49|20767.49|20761.21|20761.21|0
1727274300000|2024-09-25 14:25:00|20762.56|20762.56|20760.84|20760.84|20762.81|20762.81|20760.32|20760.32|0
1727274600000|2024-09-25 14:30:00|20761.08|20761.08|20759.67|20759.67|20761.21|20761.21|20758.61|20758.61|0
1727274900000|2024-09-25 14:35:00|20759.71|20759.71|20755.23|20755.23|20762.6|20762.6|20753.61|20753.61|0
1727275200000|2024-09-25 14:40:00|20754.97|20754.97|20747.93|20747.93|20755.28|20755.28|20746.65|20746.65|0
1727275500000|2024-09-25 14:45:00|20747.77|20747.77|20749.36|20749.36|20750.05|20750.05|20745.44|20745.44|0
1727275800000|2024-09-25 14:50:00|20749.31|20749.31|20753.13|20753.13|20753.61|20753.61|20749.31|20749.31|0
1727276100000|2024-09-25 14:55:00|20753.3|20753.3|20747.96|20747.96|20753.76|20753.76|20747.49|20747.49|0
1727276400000|2024-09-25 15:00:00|20748|20748|20747.89|20747.89|20749.07|20749.07|20745.27|20745.27|0
1727276700000|2024-09-25 15:05:00|20747.98|20747.98|20747.51|20747.51|20749.26|20749.26|20746.1|20746.1|0
1727277000000|2024-09-25 15:10:00|20747.57|20747.57|20746.4|20746.4|20747.75|20747.75|20745.7|20745.7|0
1727277300000|2024-09-25 15:15:00|20746.53|20746.53|20749.37|20749.37|20750.44|20750.44|20746.46|20746.46|0
1727277600000|2024-09-25 15:20:00|20749.24|20749.24|20749.5|20749.5|20750.44|20750.44|20746.46|20746.46|0
1727277900000|2024-09-25 15:25:00|20749.37|20749.37|20746.85|20746.85|20749.9|20749.9|20745.23|20745.23|0
1727334900000|2024-09-26 07:15:00|20917.81|20917.81|20923.86|20923.86|20924.56|20924.56|20917.02|20917.02|0
1727335200000|2024-09-26 07:20:00|20923.81|20923.81|20934.37|20934.37|20935.36|20935.36|20921.45|20921.45|0
1727335500000|2024-09-26 07:25:00|20934.26|20934.26|20944.48|20944.48|20944.8|20944.8|20934.2|20934.2|0
1727335800000|2024-09-26 07:30:00|20944.36|20944.36|20935.61|20935.61|20944.45|20944.45|20929.2|20929.2|0
1727336100000|2024-09-26 07:35:00|20935.85|20935.85|20927.94|20927.94|20935.85|20935.85|20927.48|20927.48|0
1727336400000|2024-09-26 07:40:00|20927.99|20927.99|20927.72|20927.72|20928.05|20928.05|20924.77|20924.77|0
1727336700000|2024-09-26 07:45:00|20927.99|20927.99|20936.74|20936.74|20936.74|20936.74|20927.99|20927.99|0
1727337000000|2024-09-26 07:50:00|20936.67|20936.67|20943.7|20943.7|20943.78|20943.78|20936.13|20936.13|0
1727337300000|2024-09-26 07:55:00|20943.82|20943.82|20953|20953|20953.12|20953.12|20943.82|20943.82|0
1727337600000|2024-09-26 08:00:00|20952.97|20952.97|20968.99|20968.99|20968.99|20968.99|20952.97|20952.97|0
1727337900000|2024-09-26 08:05:00|20968.98|20968.98|20974.1|20974.1|20977.27|20977.27|20968.59|20968.59|0
1727338200000|2024-09-26 08:10:00|20974.05|20974.05|20979.6|20979.6|20980.2|20980.2|20974.01|20974.01|0
1727338500000|2024-09-26 08:15:00|20979.62|20979.62|20981.14|20981.14|20982.01|20982.01|20978.57|20978.57|0
1727338800000|2024-09-26 08:20:00|20981.28|20981.28|20982.34|20982.34|20985.5|20985.5|20981.28|20981.28|0
1727339100000|2024-09-26 08:25:00|20982.2|20982.2|20981.58|20981.58|20983.06|20983.06|20980.29|20980.29|0
1727339400000|2024-09-26 08:30:00|20981.49|20981.49|20981|20981|20981.91|20981.91|20979.33|20979.33|0
1727339700000|2024-09-26 08:35:00|20980.87|20980.87|20980.8|20980.8|20982.09|20982.09|20980.18|20980.18|0
1727340000000|2024-09-26 08:40:00|20980.55|20980.55|20978.98|20978.98|20980.85|20980.85|20978.88|20978.88|0
1727340300000|2024-09-26 08:45:00|20979.1|20979.1|20974.45|20974.45|20980.58|20980.58|20974.45|20974.45|0
1727340600000|2024-09-26 08:50:00|20974.3|20974.3|20972.34|20972.34|20975.8|20975.8|20970.58|20970.58|0
1727340900000|2024-09-26 08:55:00|20972.54|20972.54|20972.71|20972.71|20972.86|20972.86|20971.04|20971.04|0
1727341200000|2024-09-26 09:00:00|20972.77|20972.77|20969.57|20969.57|20973.71|20973.71|20969.09|20969.09|0
1727341500000|2024-09-26 09:05:00|20969.38|20969.38|20968.85|20968.85|20970.07|20970.07|20967.02|20967.02|0
1727341800000|2024-09-26 09:10:00|20968.9|20968.9|20966.33|20966.33|20969.89|20969.89|20966.05|20966.05|0
1727342100000|2024-09-26 09:15:00|20966.04|20966.04|20962.59|20962.59|20966.04|20966.04|20961.61|20961.61|0
1727342400000|2024-09-26 09:20:00|20962.8|20962.8|20962.28|20962.28|20963.71|20963.71|20961.58|20961.58|0
1727342700000|2024-09-26 09:25:00|20962.56|20962.56|20967.08|20967.08|20967.12|20967.12|20960.72|20960.72|0
1727343000000|2024-09-26 09:30:00|20967.17|20967.17|20968.69|20968.69|20968.97|20968.97|20966.11|20966.11|0
1727343300000|2024-09-26 09:35:00|20968.86|20968.86|20970.8|20970.8|20971.71|20971.71|20968.69|20968.69|0
1727343600000|2024-09-26 09:40:00|20970.73|20970.73|20972.78|20972.78|20973.25|20973.25|20969.71|20969.71|0
1727343900000|2024-09-26 09:45:00|20972.31|20972.31|20971.54|20971.54|20973.1|20973.1|20971.45|20971.45|0
1727344200000|2024-09-26 09:50:00|20971.47|20971.47|20971.43|20971.43|20971.86|20971.86|20969.05|20969.05|0
1727344500000|2024-09-26 09:55:00|20971.38|20971.38|20972.6|20972.6|20973.09|20973.09|20971.24|20971.24|0
1727344800000|2024-09-26 10:00:00|20972.65|20972.65|20966.54|20966.54|20977.73|20977.73|20966.42|20966.42|0
1727345100000|2024-09-26 10:05:00|20966.37|20966.37|20959.99|20959.99|20966.37|20966.37|20959.7|20959.7|0
1727345400000|2024-09-26 10:10:00|20959.9|20959.9|20953.34|20953.34|20959.9|20959.9|20953.04|20953.04|0
1727345700000|2024-09-26 10:15:00|20953.39|20953.39|20948.75|20948.75|20953.51|20953.51|20948.34|20948.34|0
1727346000000|2024-09-26 10:20:00|20948.71|20948.71|20951.26|20951.26|20951.57|20951.57|20948.47|20948.47|0
1727346300000|2024-09-26 10:25:00|20951.33|20951.33|20960.27|20960.27|20960.37|20960.37|20951.33|20951.33|0
1727346600000|2024-09-26 10:30:00|20960.22|20960.22|20959.74|20959.74|20961.92|20961.92|20959.55|20959.55|0
1727346900000|2024-09-26 10:35:00|20959.51|20959.51|20955.78|20955.78|20960|20960|20955.46|20955.46|0
1727347200000|2024-09-26 10:40:00|20955.82|20955.82|20955.09|20955.09|20956.39|20956.39|20954.32|20954.32|0
1727347500000|2024-09-26 10:45:00|20955.1|20955.1|20954.89|20954.89|20955.8|20955.8|20954.37|20954.37|0
1727347800000|2024-09-26 10:50:00|20955.05|20955.05|20957.59|20957.59|20958.04|20958.04|20955.05|20955.05|0
1727348100000|2024-09-26 10:55:00|20957.49|20957.49|20964.97|20964.97|20964.97|20964.97|20957.49|20957.49|0
1727348400000|2024-09-26 11:00:00|20969.07|20969.07|21002.68|21002.68|21011.45|21011.45|20969.07|20969.07|0
1727348700000|2024-09-26 11:05:00|21002.83|21002.83|20999.14|20999.14|21002.87|21002.87|20999.05|20999.05|0
1727349000000|2024-09-26 11:10:00|20999.24|20999.24|21000.99|21000.99|21001.24|21001.24|20998.82|20998.82|0
1727349300000|2024-09-26 11:15:00|21000.91|21000.91|21002.39|21002.39|21004.7|21004.7|21000.91|21000.91|0
1727349600000|2024-09-26 11:20:00|21002.43|21002.43|20988.46|20988.46|21002.64|21002.64|20988.22|20988.22|0
1727349900000|2024-09-26 11:25:00|20988.54|20988.54|20987.76|20987.76|20988.54|20988.54|20986.4|20986.4|0
1727350200000|2024-09-26 11:30:00|20987.57|20987.57|20991.31|20991.31|20991.71|20991.71|20987.2|20987.2|0
1727350500000|2024-09-26 11:35:00|20991.35|20991.35|20997.54|20997.54|20997.54|20997.54|20991.35|20991.35|0
1727350800000|2024-09-26 11:40:00|20997.52|20997.52|21000.61|21000.61|21001.01|21001.01|20997.48|20997.48|0
1727351100000|2024-09-26 11:45:00|21000.5|21000.5|21005.31|21005.31|21005.31|21005.31|20999.63|20999.63|0
1727351400000|2024-09-26 11:50:00|21005.36|21005.36|21004.83|21004.83|21005.5|21005.5|21003.54|21003.54|0
1727351700000|2024-09-26 11:55:00|21004.52|21004.52|20994.1|20994.1|21004.52|21004.52|20993.29|20993.29|0
1727352000000|2024-09-26 12:00:00|20993.98|20993.98|20993.33|20993.33|20996.27|20996.27|20992.71|20992.71|0
1727352300000|2024-09-26 12:05:00|20993.13|20993.13|20995.42|20995.42|20995.42|20995.42|20992.72|20992.72|0
1727352600000|2024-09-26 12:10:00|20995.54|20995.54|20997.23|20997.23|20997.24|20997.24|20995.36|20995.36|0
1727352900000|2024-09-26 12:15:00|20997.07|20997.07|20999.95|20999.95|20999.95|20999.95|20995.77|20995.77|0
1727353200000|2024-09-26 12:20:00|20999.83|20999.83|21011.03|21011.03|21011.1|21011.1|20999.35|20999.35|0
1727353500000|2024-09-26 12:25:00|21011.07|21011.07|21015.65|21015.65|21017.71|21017.71|21011.07|21011.07|0
1727353800000|2024-09-26 12:30:00|21015.81|21015.81|21018.71|21018.71|21019.52|21019.52|21014.95|21014.95|0
1727354100000|2024-09-26 12:35:00|21018.91|21018.91|21020.36|21020.36|21022.37|21022.37|21018.91|21018.91|0
1727354400000|2024-09-26 12:40:00|21020.49|21020.49|21025.19|21025.19|21025.19|21025.19|21019.77|21019.77|0
1727354700000|2024-09-26 12:45:00|21025.11|21025.11|21034.26|21034.26|21034.62|21034.62|21024.19|21024.19|0
1727355000000|2024-09-26 12:50:00|21034.33|21034.33|21036.43|21036.43|21038.79|21038.79|21033.47|21033.47|0
1727355300000|2024-09-26 12:55:00|21036.52|21036.52|21035.81|21035.81|21037.78|21037.78|21034.36|21034.36|0
1727355600000|2024-09-26 13:00:00|21035.75|21035.75|21038.99|21038.99|21039.9|21039.9|21035.58|21035.58|0
1727355900000|2024-09-26 13:05:00|21038.88|21038.88|21046.31|21046.31|21046.31|21046.31|21038.88|21038.88|0
1727356200000|2024-09-26 13:10:00|21046.39|21046.39|21052.67|21052.67|21053.31|21053.31|21046.39|21046.39|0
1727356500000|2024-09-26 13:15:00|21052.58|21052.58|21059.42|21059.42|21060.02|21060.02|21052.33|21052.33|0
1727356800000|2024-09-26 13:20:00|21059.62|21059.62|21058.19|21058.19|21059.88|21059.88|21057.26|21057.26|0
1727357100000|2024-09-26 13:25:00|21058.25|21058.25|21063.92|21063.92|21064.01|21064.01|21058.24|21058.24|0
1727357400000|2024-09-26 13:30:00|21063.89|21063.89|21082.44|21082.44|21082.44|21082.44|21063.89|21063.89|0
1727357700000|2024-09-26 13:35:00|21082.2|21082.2|21095.76|21095.76|21101.18|21101.18|21082.2|21082.2|0
1727358000000|2024-09-26 13:40:00|21095.68|21095.68|21088.79|21088.79|21096.31|21096.31|21087.9|21087.9|0
1727358300000|2024-09-26 13:45:00|21088.87|21088.87|21090.72|21090.72|21096.74|21096.74|21088.87|21088.87|0
1727358600000|2024-09-26 13:50:00|21090.9|21090.9|21083.87|21083.87|21090.9|21090.9|21082.54|21082.54|0
1727358900000|2024-09-26 13:55:00|21083.83|21083.83|21085.61|21085.61|21085.61|21085.61|21079.93|21079.93|0
1727359200000|2024-09-26 14:00:00|21085.7|21085.7|21085.15|21085.15|21095.54|21095.54|21085.15|21085.15|0
1727359500000|2024-09-26 14:05:00|21085.01|21085.01|21072|21072|21085.01|21085.01|21071.23|21071.23|0
1727359800000|2024-09-26 14:10:00|21072.27|21072.27|21074.06|21074.06|21076.81|21076.81|21071.58|21071.58|0
1727360100000|2024-09-26 14:15:00|21074.17|21074.17|21067.19|21067.19|21074.38|21074.38|21066.29|21066.29|0
1727360400000|2024-09-26 14:20:00|21067.12|21067.12|21047.14|21047.14|21067.3|21067.3|21046.63|21046.63|0
1727360700000|2024-09-26 14:25:00|21047.25|21047.25|21037.98|21037.98|21048.45|21048.45|21037.39|21037.39|0
1727361000000|2024-09-26 14:30:00|21038.05|21038.05|21023.96|21023.96|21039.39|21039.39|21023.67|21023.67|0
1727361300000|2024-09-26 14:35:00|21023.97|21023.97|21020.22|21020.22|21024.36|21024.36|21019.02|21019.02|0
1727361600000|2024-09-26 14:40:00|21020.47|21020.47|21013.8|21013.8|21021|21021|21013.62|21013.62|0
1727361900000|2024-09-26 14:45:00|21013.76|21013.76|21005.52|21005.52|21017.54|21017.54|21005.1|21005.1|0
1727362200000|2024-09-26 14:50:00|21005.74|21005.74|20991.25|20991.25|21005.89|21005.89|20989.65|20989.65|0
1727362500000|2024-09-26 14:55:00|20991.4|20991.4|20990.31|20990.31|20991.79|20991.79|20988.39|20988.39|0
1727362800000|2024-09-26 15:00:00|20990.24|20990.24|20995.78|20995.78|20996.12|20996.12|20989.61|20989.61|0
1727363100000|2024-09-26 15:05:00|20995.91|20995.91|20999.35|20999.35|21001.15|21001.15|20995.66|20995.66|0
1727363400000|2024-09-26 15:10:00|20999.4|20999.4|21002.41|21002.41|21003.45|21003.45|20999.06|20999.06|0
1727363700000|2024-09-26 15:15:00|21002.32|21002.32|21009.73|21009.73|21009.97|21009.97|21002.12|21002.12|0
1727364000000|2024-09-26 15:20:00|21009.91|21009.91|21022.17|21022.17|21022.48|21022.48|21009.32|21009.32|0
1727364300000|2024-09-26 15:25:00|21022.4|21022.4|21024.09|21024.09|21025.02|21025.02|21022.22|21022.22|0
1727421300000|2024-09-27 07:15:00|21097.32|21097.32|21104.34|21104.34|21106.34|21106.34|21096.93|21096.93|0
1727421600000|2024-09-27 07:20:00|21104.28|21104.28|21096.15|21096.15|21104.57|21104.57|21094.96|21094.96|0
1727421900000|2024-09-27 07:25:00|21096.29|21096.29|21092.4|21092.4|21097.07|21097.07|21089.86|21089.86|0
1727422200000|2024-09-27 07:30:00|21092.15|21092.15|21098.36|21098.36|21098.69|21098.69|21092.15|21092.15|0
1727422500000|2024-09-27 07:35:00|21098.23|21098.23|21100.72|21100.72|21100.72|21100.72|21094.63|21094.63|0
1727422800000|2024-09-27 07:40:00|21100.47|21100.47|21089.18|21089.18|21100.47|21100.47|21087.09|21087.09|0
1727423100000|2024-09-27 07:45:00|21089.4|21089.4|21086.72|21086.72|21090.47|21090.47|21084.22|21084.22|0
1727423400000|2024-09-27 07:50:00|21086.66|21086.66|21092.87|21092.87|21093.08|21093.08|21085.75|21085.75|0
1727423700000|2024-09-27 07:55:00|21092.7|21092.7|21093.48|21093.48|21094.56|21094.56|21091.4|21091.4|0
1727424000000|2024-09-27 08:00:00|21093.42|21093.42|21098.05|21098.05|21098.23|21098.23|21091.31|21091.31|0
1727424300000|2024-09-27 08:05:00|21098.17|21098.17|21110.21|21110.21|21110.36|21110.36|21097.54|21097.54|0
1727424600000|2024-09-27 08:10:00|21110.13|21110.13|21108.7|21108.7|21115.48|21115.48|21108.7|21108.7|0
1727424900000|2024-09-27 08:15:00|21109.01|21109.01|21094.91|21094.91|21109.15|21109.15|21094.91|21094.91|0
1727425200000|2024-09-27 08:20:00|21094.94|21094.94|21096.85|21096.85|21098.39|21098.39|21093.35|21093.35|0
1727425500000|2024-09-27 08:25:00|21096.97|21096.97|21103.74|21103.74|21104.69|21104.69|21096.97|21096.97|0
1727425800000|2024-09-27 08:30:00|21103.67|21103.67|21109.32|21109.32|21110.01|21110.01|21103.19|21103.19|0
1727426100000|2024-09-27 08:35:00|21109.27|21109.27|21121.11|21121.11|21121.12|21121.12|21108.7|21108.7|0
1727426400000|2024-09-27 08:40:00|21121.15|21121.15|21119.55|21119.55|21122.04|21122.04|21119.24|21119.24|0
1727426700000|2024-09-27 08:45:00|21119.46|21119.46|21119.22|21119.22|21120.84|21120.84|21118.22|21118.22|0
1727427000000|2024-09-27 08:50:00|21118.92|21118.92|21118.17|21118.17|21120.33|21120.33|21117.61|21117.61|0
1727427300000|2024-09-27 08:55:00|21118.06|21118.06|21110.29|21110.29|21118.17|21118.17|21109.37|21109.37|0
1727427600000|2024-09-27 09:00:00|21110.22|21110.22|21107.82|21107.82|21110.35|21110.35|21107.64|21107.64|0
1727427900000|2024-09-27 09:05:00|21107.94|21107.94|21108.07|21108.07|21109.32|21109.32|21106.24|21106.24|0
1727428200000|2024-09-27 09:10:00|21108.24|21108.24|21109.3|21109.3|21110.15|21110.15|21107.36|21107.36|0
1727428500000|2024-09-27 09:15:00|21109.38|21109.38|21115.39|21115.39|21115.6|21115.6|21107.43|21107.43|0
1727428800000|2024-09-27 09:20:00|21115.58|21115.58|21109.22|21109.22|21115.74|21115.74|21109.22|21109.22|0
1727429100000|2024-09-27 09:25:00|21108.88|21108.88|21103.55|21103.55|21108.88|21108.88|21102.58|21102.58|0
1727429400000|2024-09-27 09:30:00|21103.63|21103.63|21100.22|21100.22|21104.08|21104.08|21100.08|21100.08|0
1727429700000|2024-09-27 09:35:00|21100.26|21100.26|21105.31|21105.31|21105.31|21105.31|21099.96|21099.96|0
1727430000000|2024-09-27 09:40:00|21105.36|21105.36|21106.47|21106.47|21106.78|21106.78|21103.41|21103.41|0
1727430300000|2024-09-27 09:45:00|21106.58|21106.58|21114.41|21114.41|21114.67|21114.67|21105.93|21105.93|0
1727430600000|2024-09-27 09:50:00|21114.36|21114.36|21116.11|21116.11|21116.79|21116.79|21113.93|21113.93|0
1727430900000|2024-09-27 09:55:00|21115.93|21115.93|21115.41|21115.41|21118.67|21118.67|21114.44|21114.44|0
1727431200000|2024-09-27 10:00:00|21115.32|21115.32|21116.36|21116.36|21116.86|21116.86|21114.63|21114.63|0
1727431500000|2024-09-27 10:05:00|21116.41|21116.41|21119.2|21119.2|21120.18|21120.18|21116.24|21116.24|0
1727431800000|2024-09-27 10:10:00|21119.1|21119.1|21118.41|21118.41|21119.42|21119.42|21117.09|21117.09|0
1727432100000|2024-09-27 10:15:00|21118.4|21118.4|21117.51|21117.51|21120.58|21120.58|21117.2|21117.2|0
1727432400000|2024-09-27 10:20:00|21117.37|21117.37|21117.08|21117.08|21118.3|21118.3|21116.71|21116.71|0
1727432700000|2024-09-27 10:25:00|21117|21117|21116.84|21116.84|21117.65|21117.65|21116.08|21116.08|0
1727433000000|2024-09-27 10:30:00|21116.93|21116.93|21115.21|21115.21|21118.64|21118.64|21115.04|21115.04|0
1727433300000|2024-09-27 10:35:00|21115.22|21115.22|21116.85|21116.85|21117.48|21117.48|21114.99|21114.99|0
1727433600000|2024-09-27 10:40:00|21116.76|21116.76|21115.29|21115.29|21117.52|21117.52|21115.15|21115.15|0
1727433900000|2024-09-27 10:45:00|21115.19|21115.19|21112.85|21112.85|21115.2|21115.2|21112.85|21112.85|0
1727434200000|2024-09-27 10:50:00|21112.76|21112.76|21103.66|21103.66|21112.81|21112.81|21103.59|21103.59|0
1727434500000|2024-09-27 10:55:00|21103.57|21103.57|21101.67|21101.67|21103.85|21103.85|21096.84|21096.84|0
1727434800000|2024-09-27 11:00:00|21101.51|21101.51|21107.7|21107.7|21107.7|21107.7|21101.51|21101.51|0
1727435100000|2024-09-27 11:05:00|21107.79|21107.79|21108.07|21108.07|21108.07|21108.07|21106.16|21106.16|0
1727435400000|2024-09-27 11:10:00|21108.16|21108.16|21111.85|21111.85|21112.11|21112.11|21108.16|21108.16|0
1727435700000|2024-09-27 11:15:00|21111.9|21111.9|21123.98|21123.98|21124.21|21124.21|21111.84|21111.84|0
1727436000000|2024-09-27 11:20:00|21124.04|21124.04|21144.25|21144.25|21145.01|21145.01|21124.04|21124.04|0
1727436300000|2024-09-27 11:25:00|21144.2|21144.2|21149.95|21149.95|21149.95|21149.95|21144.2|21144.2|0
1727436600000|2024-09-27 11:30:00|21150.05|21150.05|21155.72|21155.72|21156.08|21156.08|21149.61|21149.61|0
1727436900000|2024-09-27 11:35:00|21155.65|21155.65|21150.5|21150.5|21157.38|21157.38|21150.31|21150.31|0
1727437200000|2024-09-27 11:40:00|21150.26|21150.26|21149.79|21149.79|21150.79|21150.79|21149.07|21149.07|0
1727437500000|2024-09-27 11:45:00|21149.64|21149.64|21143.95|21143.95|21149.64|21149.64|21143.63|21143.63|0
1727437800000|2024-09-27 11:50:00|21143.76|21143.76|21143.41|21143.41|21144.41|21144.41|21142.27|21142.27|0
1727438100000|2024-09-27 11:55:00|21143.48|21143.48|21143.89|21143.89|21146.42|21146.42|21143.48|21143.48|0
1727438400000|2024-09-27 12:00:00|21143.99|21143.99|21147.14|21147.14|21147.67|21147.67|21143.05|21143.05|0
1727438700000|2024-09-27 12:05:00|21147.04|21147.04|21159.51|21159.51|21159.51|21159.51|21146.62|21146.62|0
1727439000000|2024-09-27 12:10:00|21159.8|21159.8|21159.22|21159.22|21161.85|21161.85|21158.95|21158.95|0
1727439300000|2024-09-27 12:15:00|21159.18|21159.18|21162.28|21162.28|21163.31|21163.31|21159.08|21159.08|0
1727439600000|2024-09-27 12:20:00|21162.3|21162.3|21163.74|21163.74|21164.31|21164.31|21161.97|21161.97|0
1727439900000|2024-09-27 12:25:00|21163.58|21163.58|21163.83|21163.83|21164.97|21164.97|21163.39|21163.39|0
1727440200000|2024-09-27 12:30:00|21163.67|21163.67|21163.36|21163.36|21163.67|21163.67|21161.09|21161.09|0
1727440500000|2024-09-27 12:35:00|21163.54|21163.54|21172.2|21172.2|21172.24|21172.24|21162.3|21162.3|0
1727440800000|2024-09-27 12:40:00|21172.23|21172.23|21170.44|21170.44|21174.79|21174.79|21170.31|21170.31|0
1727441100000|2024-09-27 12:45:00|21170.34|21170.34|21173.7|21173.7|21174.47|21174.47|21170.34|21170.34|0
1727441400000|2024-09-27 12:50:00|21173.62|21173.62|21164.18|21164.18|21174.21|21174.21|21164.17|21164.17|0
1727441700000|2024-09-27 12:55:00|21164.23|21164.23|21164.29|21164.29|21164.37|21164.37|21160.8|21160.8|0
1727442000000|2024-09-27 13:00:00|21164.13|21164.13|21164.46|21164.46|21164.52|21164.52|21162.39|21162.39|0
1727442300000|2024-09-27 13:05:00|21164.4|21164.4|21166.35|21166.35|21168.31|21168.31|21164.07|21164.07|0
1727442600000|2024-09-27 13:10:00|21166.31|21166.31|21163.27|21163.27|21167.11|21167.11|21162.35|21162.35|0
1727442900000|2024-09-27 13:15:00|21163.28|21163.28|21155.8|21155.8|21163.34|21163.34|21155.23|21155.23|0
1727443200000|2024-09-27 13:20:00|21155.89|21155.89|21145.05|21145.05|21155.99|21155.99|21145.05|21145.05|0
1727443500000|2024-09-27 13:25:00|21145.16|21145.16|21146.08|21146.08|21146.74|21146.74|21144.69|21144.69|0
1727443800000|2024-09-27 13:30:00|21145.89|21145.89|21147.28|21147.28|21147.76|21147.76|21143.78|21143.78|0
1727444100000|2024-09-27 13:35:00|21147.21|21147.21|21146.4|21146.4|21148.5|21148.5|21143.75|21143.75|0
1727444400000|2024-09-27 13:40:00|21146.29|21146.29|21145.77|21145.77|21148.39|21148.39|21145.77|21145.77|0
1727444700000|2024-09-27 13:45:00|21145.73|21145.73|21141.75|21141.75|21145.73|21145.73|21140.31|21140.31|0
1727445000000|2024-09-27 13:50:00|21141.62|21141.62|21144.03|21144.03|21144.2|21144.2|21139.49|21139.49|0
1727445300000|2024-09-27 13:55:00|21144.08|21144.08|21138.04|21138.04|21146.47|21146.47|21136.93|21136.93|0
1727445600000|2024-09-27 14:00:00|21137.95|21137.95|21157.7|21157.7|21157.7|21157.7|21132.27|21132.27|0
1727445900000|2024-09-27 14:05:00|21157.78|21157.78|21163.54|21163.54|21163.56|21163.56|21157.36|21157.36|0
1727446200000|2024-09-27 14:10:00|21163.49|21163.49|21177.47|21177.47|21177.54|21177.54|21163.49|21163.49|0
1727446500000|2024-09-27 14:15:00|21177.87|21177.87|21187.02|21187.02|21187.44|21187.44|21177.44|21177.44|0
1727446800000|2024-09-27 14:20:00|21187.12|21187.12|21188.11|21188.11|21189.05|21189.05|21186.24|21186.24|0
1727447100000|2024-09-27 14:25:00|21188.24|21188.24|21188.67|21188.67|21189.58|21189.58|21187.42|21187.42|0
1727447400000|2024-09-27 14:30:00|21188.73|21188.73|21185.69|21185.69|21189.02|21189.02|21185.63|21185.63|0
1727447700000|2024-09-27 14:35:00|21185.54|21185.54|21182.28|21182.28|21185.54|21185.54|21182.28|21182.28|0
1727448000000|2024-09-27 14:40:00|21182.15|21182.15|21177.89|21177.89|21182.15|21182.15|21176.64|21176.64|0
1727448300000|2024-09-27 14:45:00|21177.96|21177.96|21187.19|21187.19|21187.19|21187.19|21177.71|21177.71|0
1727448600000|2024-09-27 14:50:00|21187.27|21187.27|21186.22|21186.22|21190.23|21190.23|21186.22|21186.22|0
1727448900000|2024-09-27 14:55:00|21186.17|21186.17|21187.51|21187.51|21187.91|21187.91|21184.73|21184.73|0
1727449200000|2024-09-27 15:00:00|21187.56|21187.56|21186.15|21186.15|21188.02|21188.02|21182.83|21182.83|0
1727449500000|2024-09-27 15:05:00|21186.09|21186.09|21187.51|21187.51|21190.46|21190.46|21185.92|21185.92|0
1727449800000|2024-09-27 15:10:00|21187.6|21187.6|21193.55|21193.55|21193.7|21193.7|21187.34|21187.34|0
1727450100000|2024-09-27 15:15:00|21193.53|21193.53|21197.92|21197.92|21205.1|21205.1|21193.09|21193.09|0
1727450400000|2024-09-27 15:20:00|21197.99|21197.99|21196.67|21196.67|21200.98|21200.98|21196.58|21196.58|0
1727450700000|2024-09-27 15:25:00|21196.42|21196.42|21197.69|21197.69|21197.93|21197.93|21192.64|21192.64|0
1727680500000|2024-09-30 07:15:00|21224.34|21224.34|21204.05|21204.05|21224.41|21224.41|21204.05|21204.05|0
1727680800000|2024-09-30 07:20:00|21203.93|21203.93|21189.77|21189.77|21205|21205|21189.26|21189.26|0
1727681100000|2024-09-30 07:25:00|21189.81|21189.81|21177.78|21177.78|21190.95|21190.95|21177.6|21177.6|0
1727681400000|2024-09-30 07:30:00|21177.39|21177.39|21161.55|21161.55|21179.68|21179.68|21161.55|21161.55|0
1727681700000|2024-09-30 07:35:00|21161.15|21161.15|21138.65|21138.65|21161.56|21161.56|21138.65|21138.65|0
1727682000000|2024-09-30 07:40:00|21138.29|21138.29|21129.84|21129.84|21138.41|21138.41|21126.93|21126.93|0
1727682300000|2024-09-30 07:45:00|21129.78|21129.78|21124.3|21124.3|21131.82|21131.82|21124.23|21124.23|0
1727682600000|2024-09-30 07:50:00|21124.54|21124.54|21119.24|21119.24|21124.69|21124.69|21119.02|21119.02|0
1727682900000|2024-09-30 07:55:00|21119.28|21119.28|21114.79|21114.79|21121.94|21121.94|21114.4|21114.4|0
1727683200000|2024-09-30 08:00:00|21116.38|21116.38|21099.96|21099.96|21116.97|21116.97|21098.23|21098.23|0
1727683500000|2024-09-30 08:05:00|21100.02|21100.02|21100.94|21100.94|21103.41|21103.41|21099.46|21099.46|0
1727683800000|2024-09-30 08:10:00|21100.85|21100.85|21100.47|21100.47|21107.7|21107.7|21100.47|21100.47|0
1727684100000|2024-09-30 08:15:00|21100.61|21100.61|21095.41|21095.41|21100.68|21100.68|21095.41|21095.41|0
1727684400000|2024-09-30 08:20:00|21095.53|21095.53|21072.61|21072.61|21095.75|21095.75|21071.82|21071.82|0
1727684700000|2024-09-30 08:25:00|21072.52|21072.52|21051.04|21051.04|21072.74|21072.74|21051.04|21051.04|0
1727685000000|2024-09-30 08:30:00|21050.7|21050.7|21041.17|21041.17|21050.7|21050.7|21036.86|21036.86|0
1727685300000|2024-09-30 08:35:00|21040.82|21040.82|21052.05|21052.05|21052.4|21052.4|21040.81|21040.81|0
1727685600000|2024-09-30 08:40:00|21052.17|21052.17|21058.74|21058.74|21059.02|21059.02|21051.51|21051.51|0
1727685900000|2024-09-30 08:45:00|21058.93|21058.93|21066.57|21066.57|21068.1|21068.1|21058.89|21058.89|0
1727686200000|2024-09-30 08:50:00|21066.46|21066.46|21078.41|21078.41|21082.11|21082.11|21064.91|21064.91|0
1727686500000|2024-09-30 08:55:00|21078.34|21078.34|21074.94|21074.94|21078.34|21078.34|21073.76|21073.76|0
1727686800000|2024-09-30 09:00:00|21074.97|21074.97|21063.54|21063.54|21076.22|21076.22|21062.9|21062.9|0
1727687100000|2024-09-30 09:05:00|21063.66|21063.66|21063.12|21063.12|21065.5|21065.5|21062.76|21062.76|0
1727687400000|2024-09-30 09:10:00|21063.06|21063.06|21060.17|21060.17|21063.91|21063.91|21059.85|21059.85|0
1727687700000|2024-09-30 09:15:00|21060.27|21060.27|21052.98|21052.98|21060.42|21060.42|21052.29|21052.29|0
1727688000000|2024-09-30 09:20:00|21052.99|21052.99|21070.18|21070.18|21070.19|21070.19|21052.73|21052.73|0
1727688300000|2024-09-30 09:25:00|21070.26|21070.26|21082.11|21082.11|21083.72|21083.72|21070.26|21070.26|0
1727688600000|2024-09-30 09:30:00|21081.99|21081.99|21084.81|21084.81|21085.23|21085.23|21081.58|21081.58|0
1727688900000|2024-09-30 09:35:00|21084.78|21084.78|21072.47|21072.47|21084.78|21084.78|21072.09|21072.09|0
1727689200000|2024-09-30 09:40:00|21072.43|21072.43|21062.51|21062.51|21072.51|21072.51|21062.05|21062.05|0
1727689500000|2024-09-30 09:45:00|21062.39|21062.39|21070.39|21070.39|21070.39|21070.39|21060.95|21060.95|0
1727689800000|2024-09-30 09:50:00|21070.41|21070.41|21070.53|21070.53|21074.27|21074.27|21070.36|21070.36|0
1727690100000|2024-09-30 09:55:00|21070.59|21070.59|21068.67|21068.67|21070.71|21070.71|21067.97|21067.97|0
1727690400000|2024-09-30 10:00:00|21068.63|21068.63|21069.49|21069.49|21071.17|21071.17|21068.31|21068.31|0
1727690700000|2024-09-30 10:05:00|21069.52|21069.52|21067.54|21067.54|21069.83|21069.83|21067.48|21067.48|0
1727691000000|2024-09-30 10:10:00|21067.47|21067.47|21071.06|21071.06|21071.42|21071.42|21067.16|21067.16|0
1727691300000|2024-09-30 10:15:00|21070.97|21070.97|21074.57|21074.57|21074.62|21074.62|21070.05|21070.05|0
1727691600000|2024-09-30 10:20:00|21074.83|21074.83|21074.12|21074.12|21076.79|21076.79|21073.87|21073.87|0
1727691900000|2024-09-30 10:25:00|21074.15|21074.15|21063.03|21063.03|21074.18|21074.18|21063.03|21063.03|0
1727692200000|2024-09-30 10:30:00|21062.95|21062.95|21062.77|21062.77|21064.72|21064.72|21062.24|21062.24|0
1727692500000|2024-09-30 10:35:00|21062.82|21062.82|21058.48|21058.48|21062.82|21062.82|21058.33|21058.33|0
1727692800000|2024-09-30 10:40:00|21058.55|21058.55|21060.88|21060.88|21061.29|21061.29|21058.06|21058.06|0
1727693100000|2024-09-30 10:45:00|21060.79|21060.79|21053.11|21053.11|21061.85|21061.85|21053.11|21053.11|0
1727693400000|2024-09-30 10:50:00|21053.01|21053.01|21055.37|21055.37|21055.92|21055.92|21050.96|21050.96|0
1727693700000|2024-09-30 10:55:00|21055.56|21055.56|21048.79|21048.79|21055.56|21055.56|21048.79|21048.79|0
1727694000000|2024-09-30 11:00:00|21048.55|21048.55|21039.05|21039.05|21048.57|21048.57|21039.01|21039.01|0
1727694300000|2024-09-30 11:05:00|21038.82|21038.82|21026.07|21026.07|21038.82|21038.82|21025.87|21025.87|0
1727694600000|2024-09-30 11:10:00|21026.2|21026.2|21016.99|21016.99|21026.24|21026.24|21016.76|21016.76|0
1727694900000|2024-09-30 11:15:00|21016.77|21016.77|21016.99|21016.99|21017.08|21017.08|21013.18|21013.18|0
1727695200000|2024-09-30 11:20:00|21016.86|21016.86|21022.12|21022.12|21022.12|21022.12|21016.15|21016.15|0
1727695500000|2024-09-30 11:25:00|21022.11|21022.11|21021.99|21021.99|21022.11|21022.11|21019.96|21019.96|0
1727695800000|2024-09-30 11:30:00|21022.06|21022.06|21017.74|21017.74|21023.41|21023.41|21016.93|21016.93|0
1727696100000|2024-09-30 11:35:00|21017.66|21017.66|21017.77|21017.77|21019.91|21019.91|21017.25|21017.25|0
1727696400000|2024-09-30 11:40:00|21017.93|21017.93|21019.05|21019.05|21019.28|21019.28|21016.53|21016.53|0
1727696700000|2024-09-30 11:45:00|21019.18|21019.18|21013.36|21013.36|21019.18|21019.18|21013.25|21013.25|0
1727697000000|2024-09-30 11:50:00|21013.32|21013.32|21026.27|21026.27|21026.79|21026.79|21013.32|21013.32|0
1727697300000|2024-09-30 11:55:00|21026.12|21026.12|21022.04|21022.04|21026.41|21026.41|21022.04|21022.04|0
1727697600000|2024-09-30 12:00:00|21021.86|21021.86|21019.49|21019.49|21022.14|21022.14|21018.17|21018.17|0
1727697900000|2024-09-30 12:05:00|21019.19|21019.19|21020.62|21020.62|21020.77|21020.77|21016.93|21016.93|0
1727698200000|2024-09-30 12:10:00|21020.67|21020.67|21016.83|21016.83|21022.4|21022.4|21016.65|21016.65|0
1727698500000|2024-09-30 12:15:00|21016.71|21016.71|21015.14|21015.14|21017.37|21017.37|21015.05|21015.05|0
1727698800000|2024-09-30 12:20:00|21015.26|21015.26|21015.69|21015.69|21017.77|21017.77|21015.26|21015.26|0
1727699100000|2024-09-30 12:25:00|21016.11|21016.11|21012.64|21012.64|21016.33|21016.33|21012.64|21012.64|0
1727699400000|2024-09-30 12:30:00|21012.57|21012.57|21000.7|21000.7|21012.57|21012.57|20999.86|20999.86|0
1727699700000|2024-09-30 12:35:00|21000.67|21000.67|21004.49|21004.49|21004.49|21004.49|21000.63|21000.63|0
1727700000000|2024-09-30 12:40:00|21004.63|21004.63|21021.96|21021.96|21022.48|21022.48|21004.63|21004.63|0
1727700300000|2024-09-30 12:45:00|21023.07|21023.07|21034.29|21034.29|21034.42|21034.42|21023.07|21023.07|0
1727700600000|2024-09-30 12:50:00|21034.54|21034.54|21045.13|21045.13|21045.78|21045.78|21034.54|21034.54|0
1727700900000|2024-09-30 12:55:00|21045.48|21045.48|21042.62|21042.62|21047.58|21047.58|21042.62|21042.62|0
1727701200000|2024-09-30 13:00:00|21042.89|21042.89|21048.84|21048.84|21049.23|21049.23|21038.48|21038.48|0
1727701500000|2024-09-30 13:05:00|21048.91|21048.91|21055|21055|21055.19|21055.19|21048.61|21048.61|0
1727701800000|2024-09-30 13:10:00|21055.12|21055.12|21049.12|21049.12|21057.03|21057.03|21048.99|21048.99|0
1727702100000|2024-09-30 13:15:00|21049.19|21049.19|21042.14|21042.14|21050.52|21050.52|21037.91|21037.91|0
1727702400000|2024-09-30 13:20:00|21042.02|21042.02|21046.03|21046.03|21046.03|21046.03|21039.48|21039.48|0
1727702700000|2024-09-30 13:25:00|21046.15|21046.15|21046.37|21046.37|21047.62|21047.62|21045.63|21045.63|0
1727703000000|2024-09-30 13:30:00|21046.43|21046.43|21018.85|21018.85|21049.11|21049.11|21017.56|21017.56|0
1727703300000|2024-09-30 13:35:00|21019.22|21019.22|21022.18|21022.18|21024.01|21024.01|21018.3|21018.3|0
1727703600000|2024-09-30 13:40:00|21022.27|21022.27|21025.31|21025.31|21026.14|21026.14|21022.27|21022.27|0
1727703900000|2024-09-30 13:45:00|21025.34|21025.34|21060.87|21060.87|21060.87|21060.87|21025.06|21025.06|0
1727704200000|2024-09-30 13:50:00|21060.97|21060.97|21070.3|21070.3|21072.16|21072.16|21060.97|21060.97|0
1727704500000|2024-09-30 13:55:00|21070.22|21070.22|21053.64|21053.64|21070.42|21070.42|21053.64|21053.64|0
1727704800000|2024-09-30 14:00:00|21053.75|21053.75|21047.42|21047.42|21053.75|21053.75|21046.23|21046.23|0
1727705100000|2024-09-30 14:05:00|21047.46|21047.46|21049.05|21049.05|21051.1|21051.1|21046.83|21046.83|0
1727705400000|2024-09-30 14:10:00|21048.8|21048.8|21045.71|21045.71|21048.8|21048.8|21044.24|21044.24|0
1727705700000|2024-09-30 14:15:00|21045.76|21045.76|21039.65|21039.65|21045.76|21045.76|21039.16|21039.16|0
1727706000000|2024-09-30 14:20:00|21039.59|21039.59|21041.2|21041.2|21043.37|21043.37|21039.5|21039.5|0
1727706300000|2024-09-30 14:25:00|21041.25|21041.25|21037.34|21037.34|21044|21044|21036.34|21036.34|0
1727706600000|2024-09-30 14:30:00|21037.46|21037.46|21046.84|21046.84|21046.84|21046.84|21037.45|21037.45|0
1727706900000|2024-09-30 14:35:00|21046.59|21046.59|21042.06|21042.06|21048.43|21048.43|21042.06|21042.06|0
1727707200000|2024-09-30 14:40:00|21042.36|21042.36|21038.42|21038.42|21042.91|21042.91|21038.23|21038.23|0
1727707500000|2024-09-30 14:45:00|21038.38|21038.38|21041.41|21041.41|21041.8|21041.8|21037.38|21037.38|0
1727707800000|2024-09-30 14:50:00|21041.53|21041.53|21037.4|21037.4|21041.53|21041.53|21037.21|21037.21|0
1727708100000|2024-09-30 14:55:00|21037.35|21037.35|21022.35|21022.35|21037.35|21037.35|21022.32|21022.32|0
1727708400000|2024-09-30 15:00:00|21022.33|21022.33|21035.19|21035.19|21035.19|21035.19|21022.3|21022.3|0
1727708700000|2024-09-30 15:05:00|21035.1|21035.1|21035.21|21035.21|21037.88|21037.88|21034.49|21034.49|0
1727709000000|2024-09-30 15:10:00|21035.18|21035.18|21039.68|21039.68|21039.68|21039.68|21034.82|21034.82|0
1727709300000|2024-09-30 15:15:00|21039.77|21039.77|21039.49|21039.49|21040.29|21040.29|21035.99|21035.99|0
1727709600000|2024-09-30 15:20:00|21039.61|21039.61|21037.24|21037.24|21042.01|21042.01|21037.21|21037.21|0
1727709900000|2024-09-30 15:25:00|21037.04|21037.04|21029.54|21029.54|21037.04|21037.04|21025.11|21025.11|0
1727766900000|2024-10-01 07:15:00|21043.25|21043.25|21033.36|21033.36|21043.77|21043.77|21033.34|21033.34|0
1727767200000|2024-10-01 07:20:00|21033.59|21033.59|21032.69|21032.69|21035.4|21035.4|21032|21032|0
1727767500000|2024-10-01 07:25:00|21032.51|21032.51|21031.86|21031.86|21032.63|21032.63|21028.96|21028.96|0
1727767800000|2024-10-01 07:30:00|21031.91|21031.91|21038.62|21038.62|21039.15|21039.15|21031.71|21031.71|0
1727768100000|2024-10-01 07:35:00|21038.48|21038.48|21035.9|21035.9|21039.55|21039.55|21035.9|21035.9|0
1727768400000|2024-10-01 07:40:00|21035.88|21035.88|21030.79|21030.79|21035.88|21035.88|21030.77|21030.77|0
1727768700000|2024-10-01 07:45:00|21030.69|21030.69|21035.65|21035.65|21036.07|21036.07|21028.86|21028.86|0
1727769000000|2024-10-01 07:50:00|21035.74|21035.74|21045.7|21045.7|21045.99|21045.99|21035.53|21035.53|0
1727769300000|2024-10-01 07:55:00|21045.77|21045.77|21053.92|21053.92|21054.07|21054.07|21045.64|21045.64|0
1727769600000|2024-10-01 08:00:00|21053.89|21053.89|21055.38|21055.38|21055.47|21055.47|21051.53|21051.53|0
1727769900000|2024-10-01 08:05:00|21055.22|21055.22|21055.5|21055.5|21055.5|21055.5|21053.12|21053.12|0
1727770200000|2024-10-01 08:10:00|21055.64|21055.64|21053.07|21053.07|21056.74|21056.74|21052.9|21052.9|0
1727770500000|2024-10-01 08:15:00|21053.19|21053.19|21048.76|21048.76|21053.31|21053.31|21048.6|21048.6|0
1727770800000|2024-10-01 08:20:00|21048.87|21048.87|21043.58|21043.58|21048.87|21048.87|21043.27|21043.27|0
1727771100000|2024-10-01 08:25:00|21043.69|21043.69|21044.49|21044.49|21044.94|21044.94|21043.15|21043.15|0
1727771400000|2024-10-01 08:30:00|21044.45|21044.45|21048.4|21048.4|21048.66|21048.66|21044.17|21044.17|0
1727771700000|2024-10-01 08:35:00|21048.52|21048.52|21051.78|21051.78|21053.08|21053.08|21047.21|21047.21|0
1727772000000|2024-10-01 08:40:00|21051.39|21051.39|21052.18|21052.18|21052.66|21052.66|21050.81|21050.81|0
1727772300000|2024-10-01 08:45:00|21052.11|21052.11|21049.62|21049.62|21052.34|21052.34|21048.34|21048.34|0
1727772600000|2024-10-01 08:50:00|21049.72|21049.72|21046.6|21046.6|21049.99|21049.99|21046.5|21046.5|0
1727772900000|2024-10-01 08:55:00|21046.55|21046.55|21050.92|21050.92|21050.98|21050.98|21046.38|21046.38|0
1727773200000|2024-10-01 09:00:00|21050.86|21050.86|21055.94|21055.94|21055.94|21055.94|21050.55|21050.55|0
1727773500000|2024-10-01 09:05:00|21056.04|21056.04|21064.61|21064.61|21064.7|21064.7|21056.04|21056.04|0
1727773800000|2024-10-01 09:10:00|21064.55|21064.55|21064.94|21064.94|21065.68|21065.68|21062.68|21062.68|0
1727774100000|2024-10-01 09:15:00|21064.95|21064.95|21063.93|21063.93|21065.02|21065.02|21063.31|21063.31|0
1727774400000|2024-10-01 09:20:00|21064|21064|21065.59|21065.59|21065.7|21065.7|21063.84|21063.84|0
1727774700000|2024-10-01 09:25:00|21065.54|21065.54|21066.39|21066.39|21066.62|21066.62|21065.38|21065.38|0
1727775000000|2024-10-01 09:30:00|21066.44|21066.44|21064.48|21064.48|21067.02|21067.02|21064.19|21064.19|0
1727775300000|2024-10-01 09:35:00|21064.53|21064.53|21062.23|21062.23|21064.66|21064.66|21062.11|21062.11|0
1727775600000|2024-10-01 09:40:00|21062.36|21062.36|21061.39|21061.39|21062.36|21062.36|21059.84|21059.84|0
1727775900000|2024-10-01 09:45:00|21061.54|21061.54|21062.95|21062.95|21063.44|21063.44|21061.49|21061.49|0
1727776200000|2024-10-01 09:50:00|21062.92|21062.92|21067.07|21067.07|21067.35|21067.35|21062.92|21062.92|0
1727776500000|2024-10-01 09:55:00|21067.25|21067.25|21069.24|21069.24|21069.24|21069.24|21066.59|21066.59|0
1727776800000|2024-10-01 10:00:00|21069.64|21069.64|21070.84|21070.84|21072.13|21072.13|21068.09|21068.09|0
1727777100000|2024-10-01 10:05:00|21071.2|21071.2|21072.48|21072.48|21073.91|21073.91|21071.2|21071.2|0
1727777400000|2024-10-01 10:10:00|21072.43|21072.43|21072.97|21072.97|21073.53|21073.53|21071.95|21071.95|0
1727777700000|2024-10-01 10:15:00|21073.09|21073.09|21077.41|21077.41|21077.43|21077.43|21072.98|21072.98|0
1727778000000|2024-10-01 10:20:00|21077.32|21077.32|21080.29|21080.29|21080.29|21080.29|21077.32|21077.32|0
1727778300000|2024-10-01 10:25:00|21080.11|21080.11|21079.39|21079.39|21080.44|21080.44|21078.27|21078.27|0
1727778600000|2024-10-01 10:30:00|21079.5|21079.5|21077.07|21077.07|21079.8|21079.8|21076.4|21076.4|0
1727778900000|2024-10-01 10:35:00|21077.01|21077.01|21076.68|21076.68|21078.03|21078.03|21075.76|21075.76|0
1727779200000|2024-10-01 10:40:00|21076.97|21076.97|21073.48|21073.48|21077.52|21077.52|21073.48|21073.48|0
1727779500000|2024-10-01 10:45:00|21073.51|21073.51|21071.05|21071.05|21073.54|21073.54|21069.82|21069.82|0
1727779800000|2024-10-01 10:50:00|21071.21|21071.21|21073.07|21073.07|21074.13|21074.13|21071.21|21071.21|0
1727780100000|2024-10-01 10:55:00|21073.09|21073.09|21075.25|21075.25|21075.26|21075.26|21072.77|21072.77|0
1727780400000|2024-10-01 11:00:00|21086.12|21086.12|21089.87|21089.87|21089.87|21089.87|21084.42|21084.42|0
1727780700000|2024-10-01 11:05:00|21089.83|21089.83|21114.17|21114.17|21114.17|21114.17|21089.83|21089.83|0
1727781000000|2024-10-01 11:10:00|21114.54|21114.54|21125.04|21125.04|21126.82|21126.82|21114.54|21114.54|0
1727781300000|2024-10-01 11:15:00|21125.08|21125.08|21119.01|21119.01|21126.53|21126.53|21118.4|21118.4|0
1727781600000|2024-10-01 11:20:00|21118.96|21118.96|21125.29|21125.29|21125.79|21125.79|21118.68|21118.68|0
1727781900000|2024-10-01 11:25:00|21124.96|21124.96|21124.14|21124.14|21127.91|21127.91|21124|21124|0
1727782200000|2024-10-01 11:30:00|21124.08|21124.08|21122.27|21122.27|21125.78|21125.78|21122.17|21122.17|0
1727782500000|2024-10-01 11:35:00|21122.33|21122.33|21119.46|21119.46|21122.33|21122.33|21117.38|21117.38|0
1727782800000|2024-10-01 11:40:00|21119.35|21119.35|21118.59|21118.59|21120.97|21120.97|21118.59|21118.59|0
1727783100000|2024-10-01 11:45:00|21118.47|21118.47|21118.75|21118.75|21119.43|21119.43|21116.9|21116.9|0
1727783400000|2024-10-01 11:50:00|21118.67|21118.67|21120.77|21120.77|21120.77|21120.77|21117.87|21117.87|0
1727783700000|2024-10-01 11:55:00|21120.84|21120.84|21119.48|21119.48|21121.92|21121.92|21119.48|21119.48|0
1727784000000|2024-10-01 12:00:00|21119.57|21119.57|21127.6|21127.6|21127.94|21127.94|21118.56|21118.56|0
1727784300000|2024-10-01 12:05:00|21127.45|21127.45|21123.44|21123.44|21127.64|21127.64|21123.44|21123.44|0
1727784600000|2024-10-01 12:10:00|21123.86|21123.86|21123.03|21123.03|21124.08|21124.08|21123.03|21123.03|0
1727784900000|2024-10-01 12:15:00|21123.12|21123.12|21123.71|21123.71|21124.32|21124.32|21123.01|21123.01|0
1727785200000|2024-10-01 12:20:00|21123.78|21123.78|21125.89|21125.89|21126.35|21126.35|21121.85|21121.85|0
1727785500000|2024-10-01 12:25:00|21125.87|21125.87|21125.47|21125.47|21127.02|21127.02|21125.36|21125.36|0
1727785800000|2024-10-01 12:30:00|21125.53|21125.53|21117.6|21117.6|21125.53|21125.53|21117.6|21117.6|0
1727786100000|2024-10-01 12:35:00|21117.55|21117.55|21112.47|21112.47|21117.55|21117.55|21112.39|21112.39|0
1727786400000|2024-10-01 12:40:00|21112.27|21112.27|21117.49|21117.49|21118.09|21118.09|21112.12|21112.12|0
1727786700000|2024-10-01 12:45:00|21117.21|21117.21|21118.35|21118.35|21118.63|21118.63|21115.36|21115.36|0
1727787000000|2024-10-01 12:50:00|21118.42|21118.42|21119.53|21119.53|21121.32|21121.32|21118.35|21118.35|0
1727787300000|2024-10-01 12:55:00|21119.7|21119.7|21119.75|21119.75|21121.3|21121.3|21119.07|21119.07|0
1727787600000|2024-10-01 13:00:00|21119.44|21119.44|21123.95|21123.95|21124.63|21124.63|21119.35|21119.35|0
1727787900000|2024-10-01 13:05:00|21124.07|21124.07|21125.34|21125.34|21125.36|21125.36|21122.87|21122.87|0
1727788200000|2024-10-01 13:10:00|21125.43|21125.43|21124.18|21124.18|21126.64|21126.64|21123.66|21123.66|0
1727788500000|2024-10-01 13:15:00|21124.06|21124.06|21118.43|21118.43|21124.06|21124.06|21118.43|21118.43|0
1727788800000|2024-10-01 13:20:00|21118.35|21118.35|21116.27|21116.27|21118.35|21118.35|21114.37|21114.37|0
1727789100000|2024-10-01 13:25:00|21116.01|21116.01|21120.89|21120.89|21121.11|21121.11|21115.95|21115.95|0
1727789400000|2024-10-01 13:30:00|21121.5|21121.5|21088.5|21088.5|21122.81|21122.81|21087.94|21087.94|0
1727789700000|2024-10-01 13:35:00|21088.24|21088.24|21048.76|21048.76|21088.24|21088.24|21045.29|21045.29|0
1727790000000|2024-10-01 13:40:00|21048.52|21048.52|21022.82|21022.82|21048.68|21048.68|21022.77|21022.77|0
1727790300000|2024-10-01 13:45:00|21023.02|21023.02|20996.84|20996.84|21023.02|21023.02|20995.5|20995.5|0
1727790600000|2024-10-01 13:50:00|20997.04|20997.04|20994.89|20994.89|20998.56|20998.56|20992.08|20992.08|0
1727790900000|2024-10-01 13:55:00|20994.84|20994.84|20948.59|20948.59|20994.84|20994.84|20948.59|20948.59|0
1727791200000|2024-10-01 14:00:00|20948.47|20948.47|20986.35|20986.35|20986.43|20986.43|20938.22|20938.22|0
1727791500000|2024-10-01 14:05:00|20986.44|20986.44|20964.96|20964.96|20986.44|20986.44|20964.96|20964.96|0
1727791800000|2024-10-01 14:10:00|20965.12|20965.12|20943.98|20943.98|20965.36|20965.36|20937.88|20937.88|0
1727792100000|2024-10-01 14:15:00|20943.93|20943.93|20906.52|20906.52|20944.3|20944.3|20906.03|20906.03|0
1727792400000|2024-10-01 14:20:00|20906.39|20906.39|20927.77|20927.77|20928.85|20928.85|20906.39|20906.39|0
1727792700000|2024-10-01 14:25:00|20927.65|20927.65|20916.4|20916.4|20928.81|20928.81|20914.8|20914.8|0
1727793000000|2024-10-01 14:30:00|20916.48|20916.48|20907.58|20907.58|20917.93|20917.93|20901.15|20901.15|0
1727793300000|2024-10-01 14:35:00|20907.33|20907.33|20921.82|20921.82|20921.87|20921.87|20904.69|20904.69|0
1727793600000|2024-10-01 14:40:00|20921.87|20921.87|20928.48|20928.48|20939.91|20939.91|20921.87|20921.87|0
1727793900000|2024-10-01 14:45:00|20928.4|20928.4|20923.16|20923.16|20929.18|20929.18|20922.4|20922.4|0
1727794200000|2024-10-01 14:50:00|20923.29|20923.29|20919.96|20919.96|20923.72|20923.72|20919.96|20919.96|0
1727794500000|2024-10-01 14:55:00|20919.91|20919.91|20938.72|20938.72|20938.72|20938.72|20919.62|20919.62|0
1727794800000|2024-10-01 15:00:00|20938.92|20938.92|20949.62|20949.62|20954.77|20954.77|20938.92|20938.92|0
1727795100000|2024-10-01 15:05:00|20949.51|20949.51|20917.26|20917.26|20949.66|20949.66|20917.22|20917.22|0
1727795400000|2024-10-01 15:10:00|20917.11|20917.11|20909.34|20909.34|20917.21|20917.21|20906.19|20906.19|0
1727795700000|2024-10-01 15:15:00|20909.25|20909.25|20927.8|20927.8|20927.8|20927.8|20909.05|20909.05|0
1727796000000|2024-10-01 15:20:00|20927.84|20927.84|20937.55|20937.55|20938.64|20938.64|20927.84|20927.84|0
1727796300000|2024-10-01 15:25:00|20937.49|20937.49|20940.67|20940.67|20940.71|20940.71|20932.98|20932.98|0
1727853300000|2024-10-02 07:15:00|20903.37|20903.37|20918.11|20918.11|20918.7|20918.7|20903.33|20903.33|0
1727853600000|2024-10-02 07:20:00|20917.89|20917.89|20910.52|20910.52|20917.89|20917.89|20910.43|20910.43|0
1727853900000|2024-10-02 07:25:00|20910.6|20910.6|20891.11|20891.11|20910.96|20910.96|20891.11|20891.11|0
1727854200000|2024-10-02 07:30:00|20891.17|20891.17|20892.87|20892.87|20893.32|20893.32|20888.44|20888.44|0
1727854500000|2024-10-02 07:35:00|20892.94|20892.94|20903.31|20903.31|20903.31|20903.31|20892.72|20892.72|0
1727854800000|2024-10-02 07:40:00|20903.39|20903.39|20908.68|20908.68|20908.83|20908.83|20901.95|20901.95|0
1727855100000|2024-10-02 07:45:00|20909.35|20909.35|20904.23|20904.23|20909.58|20909.58|20903.91|20903.91|0
1727855400000|2024-10-02 07:50:00|20904.08|20904.08|20908.49|20908.49|20908.49|20908.49|20901.94|20901.94|0
1727855700000|2024-10-02 07:55:00|20908.63|20908.63|20908.58|20908.58|20910.82|20910.82|20907.66|20907.66|0
1727856000000|2024-10-02 08:00:00|20908.3|20908.3|20901.71|20901.71|20908.3|20908.3|20901.44|20901.44|0
1727856300000|2024-10-02 08:05:00|20901.97|20901.97|20896.59|20896.59|20904.67|20904.67|20896.53|20896.53|0
1727856600000|2024-10-02 08:10:00|20896.5|20896.5|20893.81|20893.81|20896.66|20896.66|20893.54|20893.54|0
1727856900000|2024-10-02 08:15:00|20893.99|20893.99|20890.03|20890.03|20894.34|20894.34|20889.44|20889.44|0
1727857200000|2024-10-02 08:20:00|20889.79|20889.79|20909.3|20909.3|20909.3|20909.3|20886.56|20886.56|0
1727857500000|2024-10-02 08:25:00|20909.15|20909.15|20909.87|20909.87|20912.13|20912.13|20908.39|20908.39|0
1727857800000|2024-10-02 08:30:00|20909.56|20909.56|20914.59|20914.59|20916.54|20916.54|20908.57|20908.57|0
1727858100000|2024-10-02 08:35:00|20913.99|20913.99|20911.68|20911.68|20914.86|20914.86|20911.68|20911.68|0
1727858400000|2024-10-02 08:40:00|20911.77|20911.77|20898.14|20898.14|20911.93|20911.93|20897.77|20897.77|0
1727858700000|2024-10-02 08:45:00|20897.88|20897.88|20878.92|20878.92|20897.98|20897.98|20878.6|20878.6|0
1727859000000|2024-10-02 08:50:00|20878.67|20878.67|20874.81|20874.81|20878.67|20878.67|20874.73|20874.73|0
1727859300000|2024-10-02 08:55:00|20874.98|20874.98|20865.97|20865.97|20875.46|20875.46|20865.86|20865.86|0
1727859600000|2024-10-02 09:00:00|20865.68|20865.68|20834.65|20834.65|20865.68|20865.68|20833.46|20833.46|0
1727859900000|2024-10-02 09:05:00|20834.5|20834.5|20837.49|20837.49|20838.02|20838.02|20831.95|20831.95|0
1727860200000|2024-10-02 09:10:00|20837.33|20837.33|20832.95|20832.95|20837.66|20837.66|20832.93|20832.93|0
1727860500000|2024-10-02 09:15:00|20832.82|20832.82|20832.63|20832.63|20833.65|20833.65|20832.13|20832.13|0
1727860800000|2024-10-02 09:20:00|20832.94|20832.94|20835.21|20835.21|20835.21|20835.21|20831.15|20831.15|0
1727861100000|2024-10-02 09:25:00|20835.3|20835.3|20837.72|20837.72|20837.72|20837.72|20833.28|20833.28|0
1727861400000|2024-10-02 09:30:00|20837.94|20837.94|20841.05|20841.05|20843.68|20843.68|20837.94|20837.94|0
1727861700000|2024-10-02 09:35:00|20841.04|20841.04|20828.07|20828.07|20841.38|20841.38|20828|20828|0
1727862000000|2024-10-02 09:40:00|20828.16|20828.16|20823.91|20823.91|20828.16|20828.16|20823.75|20823.75|0
1727862300000|2024-10-02 09:45:00|20824.06|20824.06|20814.2|20814.2|20824.8|20824.8|20813.47|20813.47|0
1727862600000|2024-10-02 09:50:00|20814.08|20814.08|20810.43|20810.43|20814.81|20814.81|20809.6|20809.6|0
1727862900000|2024-10-02 09:55:00|20810.67|20810.67|20810.53|20810.53|20811.21|20811.21|20807.98|20807.98|0
1727863200000|2024-10-02 10:00:00|20810.06|20810.06|20796.52|20796.52|20810.06|20810.06|20796.42|20796.42|0
1727863500000|2024-10-02 10:05:00|20796.24|20796.24|20790.69|20790.69|20796.67|20796.67|20789.83|20789.83|0
1727863800000|2024-10-02 10:10:00|20790.53|20790.53|20786.42|20786.42|20791.01|20791.01|20785.03|20785.03|0
1727864100000|2024-10-02 10:15:00|20786.51|20786.51|20783.03|20783.03|20787.85|20787.85|20782.18|20782.18|0
1727864400000|2024-10-02 10:20:00|20783.1|20783.1|20783.57|20783.57|20784.55|20784.55|20783.07|20783.07|0
1727864700000|2024-10-02 10:25:00|20783.66|20783.66|20784.44|20784.44|20784.46|20784.46|20781.33|20781.33|0
1727865000000|2024-10-02 10:30:00|20784.56|20784.56|20805.83|20805.83|20805.93|20805.93|20784.56|20784.56|0
1727865300000|2024-10-02 10:35:00|20805.86|20805.86|20815.94|20815.94|20816.46|20816.46|20805.86|20805.86|0
1727865600000|2024-10-02 10:40:00|20816.07|20816.07|20819.68|20819.68|20819.68|20819.68|20816.06|20816.06|0
1727865900000|2024-10-02 10:45:00|20819.79|20819.79|20817.04|20817.04|20819.84|20819.84|20816.33|20816.33|0
1727866200000|2024-10-02 10:50:00|20817.02|20817.02|20816.79|20816.79|20818.09|20818.09|20816.59|20816.59|0
1727866500000|2024-10-02 10:55:00|20817.07|20817.07|20808.82|20808.82|20817.29|20817.29|20808.73|20808.73|0
1727866800000|2024-10-02 11:00:00|20808.95|20808.95|20808.24|20808.24|20810.58|20810.58|20808.24|20808.24|0
1727867100000|2024-10-02 11:05:00|20808.12|20808.12|20767.55|20767.55|20808.12|20808.12|20767.55|20767.55|0
1727867400000|2024-10-02 11:10:00|20767.64|20767.64|20778.71|20778.71|20778.71|20778.71|20766.59|20766.59|0
1727867700000|2024-10-02 11:15:00|20778.77|20778.77|20780.38|20780.38|20781.38|20781.38|20778.37|20778.37|0
1727868000000|2024-10-02 11:20:00|20780.25|20780.25|20788.08|20788.08|20788.08|20788.08|20779.14|20779.14|0
1727868300000|2024-10-02 11:25:00|20788.01|20788.01|20796.19|20796.19|20797.04|20797.04|20788.01|20788.01|0
1727868600000|2024-10-02 11:30:00|20796.37|20796.37|20797.43|20797.43|20797.43|20797.43|20794.22|20794.22|0
1727868900000|2024-10-02 11:35:00|20797.54|20797.54|20800.26|20800.26|20801.91|20801.91|20797.54|20797.54|0
1727869200000|2024-10-02 11:40:00|20800.66|20800.66|20794.85|20794.85|20800.69|20800.69|20794.85|20794.85|0
1727869500000|2024-10-02 11:45:00|20795.09|20795.09|20792.65|20792.65|20795.53|20795.53|20792.49|20792.49|0
1727869800000|2024-10-02 11:50:00|20792.69|20792.69|20774.32|20774.32|20792.69|20792.69|20773.45|20773.45|0
1727870100000|2024-10-02 11:55:00|20774.46|20774.46|20771.78|20771.78|20774.76|20774.76|20771.38|20771.38|0
1727870400000|2024-10-02 12:00:00|20771.68|20771.68|20773.52|20773.52|20773.52|20773.52|20771.34|20771.34|0
1727870700000|2024-10-02 12:05:00|20773.48|20773.48|20773.45|20773.45|20774.2|20774.2|20772.52|20772.52|0
1727871000000|2024-10-02 12:10:00|20773.55|20773.55|20777.05|20777.05|20777.93|20777.93|20773.55|20773.55|0
1727871300000|2024-10-02 12:15:00|20777.14|20777.14|20784.89|20784.89|20790.84|20790.84|20777.01|20777.01|0
1727871600000|2024-10-02 12:20:00|20784.98|20784.98|20790.41|20790.41|20791.68|20791.68|20784.94|20784.94|0
1727871900000|2024-10-02 12:25:00|20790.27|20790.27|20790.03|20790.03|20791.78|20791.78|20790.03|20790.03|0
1727872200000|2024-10-02 12:30:00|20789.96|20789.96|20779.51|20779.51|20789.96|20789.96|20778.06|20778.06|0
1727872500000|2024-10-02 12:35:00|20779.6|20779.6|20792.91|20792.91|20792.91|20792.91|20779.6|20779.6|0
1727872800000|2024-10-02 12:40:00|20793.09|20793.09|20811.44|20811.44|20812.75|20812.75|20793.09|20793.09|0
1727873100000|2024-10-02 12:45:00|20811.62|20811.62|20808.86|20808.86|20811.62|20811.62|20808.12|20808.12|0
1727873400000|2024-10-02 12:50:00|20809.01|20809.01|20810.46|20810.46|20810.52|20810.52|20809.01|20809.01|0
1727873700000|2024-10-02 12:55:00|20810.34|20810.34|20807.55|20807.55|20810.36|20810.36|20805.92|20805.92|0
1727874000000|2024-10-02 13:00:00|20807.62|20807.62|20790.95|20790.95|20807.95|20807.95|20789.1|20789.1|0
1727874300000|2024-10-02 13:05:00|20791.04|20791.04|20797.15|20797.15|20797.15|20797.15|20790.78|20790.78|0
1727874600000|2024-10-02 13:10:00|20797.65|20797.65|20804.2|20804.2|20804.44|20804.44|20797.63|20797.63|0
1727874900000|2024-10-02 13:15:00|20803.99|20803.99|20795.94|20795.94|20803.99|20803.99|20794.3|20794.3|0
1727875200000|2024-10-02 13:20:00|20795.59|20795.59|20788.07|20788.07|20797.24|20797.24|20788.07|20788.07|0
1727875500000|2024-10-02 13:25:00|20787.98|20787.98|20788.19|20788.19|20788.23|20788.23|20785.63|20785.63|0
1727875800000|2024-10-02 13:30:00|20788.12|20788.12|20774.99|20774.99|20789.43|20789.43|20774.22|20774.22|0
1727876100000|2024-10-02 13:35:00|20774.79|20774.79|20774.69|20774.69|20780.26|20780.26|20774.4|20774.4|0
1727876400000|2024-10-02 13:40:00|20775|20775|20750.76|20750.76|20775.12|20775.12|20750.73|20750.73|0
1727876700000|2024-10-02 13:45:00|20750.67|20750.67|20770|20770|20770.75|20770.75|20747.66|20747.66|0
1727877000000|2024-10-02 13:50:00|20770.13|20770.13|20772.73|20772.73|20775.58|20775.58|20770.13|20770.13|0
1727877300000|2024-10-02 13:55:00|20772.44|20772.44|20767.9|20767.9|20773.54|20773.54|20767.79|20767.79|0
1727877600000|2024-10-02 14:00:00|20767.4|20767.4|20783.93|20783.93|20784.84|20784.84|20766.49|20766.49|0
1727877900000|2024-10-02 14:05:00|20783.97|20783.97|20780.43|20780.43|20784.79|20784.79|20778.42|20778.42|0
1727878200000|2024-10-02 14:10:00|20780.61|20780.61|20785.54|20785.54|20786.25|20786.25|20780.61|20780.61|0
1727878500000|2024-10-02 14:15:00|20785.4|20785.4|20800.22|20800.22|20800.22|20800.22|20783.37|20783.37|0
1727878800000|2024-10-02 14:20:00|20800.38|20800.38|20787.57|20787.57|20802.8|20802.8|20787.57|20787.57|0
1727879100000|2024-10-02 14:25:00|20787.29|20787.29|20785.94|20785.94|20787.29|20787.29|20783.18|20783.18|0
1727879400000|2024-10-02 14:30:00|20785.89|20785.89|20792.77|20792.77|20794.33|20794.33|20784.33|20784.33|0
1727879700000|2024-10-02 14:35:00|20792.9|20792.9|20774.73|20774.73|20793.14|20793.14|20773.17|20773.17|0
1727880000000|2024-10-02 14:40:00|20774.78|20774.78|20774.3|20774.3|20777.34|20777.34|20773.91|20773.91|0
1727880300000|2024-10-02 14:45:00|20774.24|20774.24|20789.71|20789.71|20790.02|20790.02|20773.35|20773.35|0
1727880600000|2024-10-02 14:50:00|20789.82|20789.82|20783.45|20783.45|20791.81|20791.81|20783.45|20783.45|0
1727880900000|2024-10-02 14:55:00|20783.37|20783.37|20779.88|20779.88|20784.5|20784.5|20779.87|20779.87|0
1727881200000|2024-10-02 15:00:00|20779.89|20779.89|20786.14|20786.14|20786.51|20786.51|20776.76|20776.76|0
1727881500000|2024-10-02 15:05:00|20785.98|20785.98|20764.84|20764.84|20785.98|20785.98|20764.8|20764.8|0
1727881800000|2024-10-02 15:10:00|20764.83|20764.83|20761.95|20761.95|20767.42|20767.42|20761|20761|0
1727882100000|2024-10-02 15:15:00|20762.01|20762.01|20774.67|20774.67|20775.22|20775.22|20761.89|20761.89|0
1727882400000|2024-10-02 15:20:00|20774.62|20774.62|20776.07|20776.07|20779.61|20779.61|20774.61|20774.61|0
1727882700000|2024-10-02 15:25:00|20776.16|20776.16|20783.53|20783.53|20784.63|20784.63|20775.96|20775.96|0
1727939700000|2024-10-03 07:15:00|20827.79|20827.79|20813.17|20813.17|20828.05|20828.05|20813.05|20813.05|0
1727940000000|2024-10-03 07:20:00|20813.12|20813.12|20817.81|20817.81|20819.74|20819.74|20809.31|20809.31|0
1727940300000|2024-10-03 07:25:00|20817.75|20817.75|20813.86|20813.86|20819.26|20819.26|20813.55|20813.55|0
1727940600000|2024-10-03 07:30:00|20813.95|20813.95|20803.63|20803.63|20813.95|20813.95|20800.97|20800.97|0
1727940900000|2024-10-03 07:35:00|20802.21|20802.21|20795.63|20795.63|20802.29|20802.29|20794.46|20794.46|0
1727941200000|2024-10-03 07:40:00|20795.58|20795.58|20784.95|20784.95|20795.58|20795.58|20784.95|20784.95|0
1727941500000|2024-10-03 07:45:00|20784.49|20784.49|20756.34|20756.34|20784.49|20784.49|20756.16|20756.16|0
1727941800000|2024-10-03 07:50:00|20755.98|20755.98|20740.38|20740.38|20756.28|20756.28|20740.38|20740.38|0
1727942100000|2024-10-03 07:55:00|20740.32|20740.32|20729.03|20729.03|20740.32|20740.32|20728.12|20728.12|0
1727942400000|2024-10-03 08:00:00|20728.91|20728.91|20731.67|20731.67|20731.67|20731.67|20724.77|20724.77|0
1727942700000|2024-10-03 08:05:00|20732.18|20732.18|20744.12|20744.12|20744.46|20744.46|20732.13|20732.13|0
1727943000000|2024-10-03 08:10:00|20744.28|20744.28|20757.26|20757.26|20757.26|20757.26|20743.81|20743.81|0
1727943300000|2024-10-03 08:15:00|20757.34|20757.34|20777.48|20777.48|20777.72|20777.72|20757.34|20757.34|0
1727943600000|2024-10-03 08:20:00|20777.32|20777.32|20758.13|20758.13|20777.32|20777.32|20758.13|20758.13|0
1727943900000|2024-10-03 08:25:00|20758.28|20758.28|20749.81|20749.81|20760.19|20760.19|20749.81|20749.81|0
1727944200000|2024-10-03 08:30:00|20749.7|20749.7|20741.9|20741.9|20749.7|20749.7|20741.68|20741.68|0
1727944500000|2024-10-03 08:35:00|20742.21|20742.21|20747.96|20747.96|20747.96|20747.96|20739.71|20739.71|0
1727944800000|2024-10-03 08:40:00|20748.17|20748.17|20757.38|20757.38|20757.79|20757.79|20748.17|20748.17|0
1727945100000|2024-10-03 08:45:00|20757.62|20757.62|20766.18|20766.18|20767.6|20767.6|20757.62|20757.62|0
1727945400000|2024-10-03 08:50:00|20766.09|20766.09|20764.05|20764.05|20766.09|20766.09|20763.21|20763.21|0
1727945700000|2024-10-03 08:55:00|20764|20764|20763.61|20763.61|20764.6|20764.6|20762.67|20762.67|0
1727946000000|2024-10-03 09:00:00|20763.75|20763.75|20765.92|20765.92|20767.84|20767.84|20763.75|20763.75|0
1727946300000|2024-10-03 09:05:00|20765.96|20765.96|20759.6|20759.6|20766.07|20766.07|20759.15|20759.15|0
1727946600000|2024-10-03 09:10:00|20759.5|20759.5|20769.59|20769.59|20769.65|20769.65|20759.5|20759.5|0
1727946900000|2024-10-03 09:15:00|20769.82|20769.82|20769.41|20769.41|20771.66|20771.66|20768.57|20768.57|0
1727947200000|2024-10-03 09:20:00|20769.29|20769.29|20770.2|20770.2|20770.2|20770.2|20767.56|20767.56|0
1727947500000|2024-10-03 09:25:00|20770.33|20770.33|20767.86|20767.86|20771.34|20771.34|20767.86|20767.86|0
1727947800000|2024-10-03 09:30:00|20767.77|20767.77|20770.26|20770.26|20770.26|20770.26|20767.22|20767.22|0
1727948100000|2024-10-03 09:35:00|20770.33|20770.33|20773.82|20773.82|20773.93|20773.93|20770.22|20770.22|0
1727948400000|2024-10-03 09:40:00|20773.94|20773.94|20772.34|20772.34|20774.98|20774.98|20772.15|20772.15|0
1727948700000|2024-10-03 09:45:00|20772.14|20772.14|20767.83|20767.83|20773.03|20773.03|20767.83|20767.83|0
1727949000000|2024-10-03 09:50:00|20767.63|20767.63|20770.48|20770.48|20771.69|20771.69|20767.59|20767.59|0
1727949300000|2024-10-03 09:55:00|20770.36|20770.36|20773.7|20773.7|20775|20775|20770.24|20770.24|0
1727949600000|2024-10-03 10:00:00|20773.75|20773.75|20778.47|20778.47|20780.33|20780.33|20773.75|20773.75|0
1727949900000|2024-10-03 10:05:00|20778.52|20778.52|20772.27|20772.27|20778.83|20778.83|20772.27|20772.27|0
1727950200000|2024-10-03 10:10:00|20772.46|20772.46|20761.48|20761.48|20772.46|20772.46|20761.44|20761.44|0
1727950500000|2024-10-03 10:15:00|20761.52|20761.52|20761.42|20761.42|20761.77|20761.77|20759.64|20759.64|0
1727950800000|2024-10-03 10:20:00|20761.66|20761.66|20763.91|20763.91|20764.31|20764.31|20761.49|20761.49|0
1727951100000|2024-10-03 10:25:00|20763.77|20763.77|20764.7|20764.7|20765.26|20765.26|20763.71|20763.71|0
1727951400000|2024-10-03 10:30:00|20764.82|20764.82|20770.79|20770.79|20770.79|20770.79|20764.66|20764.66|0
1727951700000|2024-10-03 10:35:00|20770.69|20770.69|20767.69|20767.69|20770.77|20770.77|20766.7|20766.7|0
1727952000000|2024-10-03 10:40:00|20767.57|20767.57|20765.07|20765.07|20767.58|20767.58|20764.95|20764.95|0
1727952300000|2024-10-03 10:45:00|20764.91|20764.91|20764.5|20764.5|20766.19|20766.19|20764.01|20764.01|0
1727952600000|2024-10-03 10:50:00|20764.53|20764.53|20763.34|20763.34|20765.9|20765.9|20763.17|20763.17|0
1727952900000|2024-10-03 10:55:00|20763.58|20763.58|20761.05|20761.05|20763.58|20763.58|20760.06|20760.06|0
1727953200000|2024-10-03 11:00:00|20760.87|20760.87|20765.15|20765.15|20766.12|20766.12|20760.72|20760.72|0
1727953500000|2024-10-03 11:05:00|20765.05|20765.05|20765.2|20765.2|20766.4|20766.4|20764.65|20764.65|0
1727953800000|2024-10-03 11:10:00|20765.12|20765.12|20764.95|20764.95|20765.89|20765.89|20763.53|20763.53|0
1727954100000|2024-10-03 11:15:00|20765.21|20765.21|20768.74|20768.74|20769.07|20769.07|20764.37|20764.37|0
1727954400000|2024-10-03 11:20:00|20768.81|20768.81|20773.03|20773.03|20773.45|20773.45|20768.81|20768.81|0
1727954700000|2024-10-03 11:25:00|20773.22|20773.22|20791.3|20791.3|20791.82|20791.82|20772.86|20772.86|0
1727955000000|2024-10-03 11:30:00|20791.24|20791.24|20791.37|20791.37|20792.97|20792.97|20790.57|20790.57|0
1727955300000|2024-10-03 11:35:00|20791.07|20791.07|20793.83|20793.83|20794.93|20794.93|20791.07|20791.07|0
1727955600000|2024-10-03 11:40:00|20793.95|20793.95|20795.64|20795.64|20795.72|20795.72|20793.14|20793.14|0
1727955900000|2024-10-03 11:45:00|20795.56|20795.56|20795.9|20795.9|20797.75|20797.75|20794.94|20794.94|0
1727956200000|2024-10-03 11:50:00|20795.91|20795.91|20793.65|20793.65|20797.15|20797.15|20793.34|20793.34|0
1727956500000|2024-10-03 11:55:00|20793.61|20793.61|20793.91|20793.91|20794.91|20794.91|20792.58|20792.58|0
1727956800000|2024-10-03 12:00:00|20793.86|20793.86|20792.97|20792.97|20794.95|20794.95|20792.97|20792.97|0
1727957100000|2024-10-03 12:05:00|20792.95|20792.95|20786.09|20786.09|20793.04|20793.04|20785.97|20785.97|0
1727957400000|2024-10-03 12:10:00|20786.15|20786.15|20785.59|20785.59|20787.56|20787.56|20784.73|20784.73|0
1727957700000|2024-10-03 12:15:00|20785.54|20785.54|20784.13|20784.13|20786.08|20786.08|20782.27|20782.27|0
1727958000000|2024-10-03 12:20:00|20784.18|20784.18|20779.56|20779.56|20786.34|20786.34|20779.56|20779.56|0
1727958300000|2024-10-03 12:25:00|20779.54|20779.54|20777.19|20777.19|20779.54|20779.54|20775.16|20775.16|0
1727958600000|2024-10-03 12:30:00|20777.11|20777.11|20750.17|20750.17|20777.82|20777.82|20750.11|20750.11|0
1727958900000|2024-10-03 12:35:00|20750.34|20750.34|20749.05|20749.05|20751.3|20751.3|20747.65|20747.65|0
1727959200000|2024-10-03 12:40:00|20748.93|20748.93|20751.66|20751.66|20751.76|20751.76|20747.81|20747.81|0
1727959500000|2024-10-03 12:45:00|20751.78|20751.78|20754.43|20754.43|20754.47|20754.47|20751.75|20751.75|0
1727959800000|2024-10-03 12:50:00|20754.56|20754.56|20754.07|20754.07|20755.37|20755.37|20753.33|20753.33|0
1727960100000|2024-10-03 12:55:00|20754.1|20754.1|20752.03|20752.03|20755.65|20755.65|20752.03|20752.03|0
1727960400000|2024-10-03 13:00:00|20752.22|20752.22|20752.95|20752.95|20753.17|20753.17|20750.58|20750.58|0
1727960700000|2024-10-03 13:05:00|20752.83|20752.83|20759.86|20759.86|20761.28|20761.28|20752.53|20752.53|0
1727961000000|2024-10-03 13:10:00|20759.71|20759.71|20760.65|20760.65|20760.65|20760.65|20758.75|20758.75|0
1727961300000|2024-10-03 13:15:00|20760.96|20760.96|20760.6|20760.6|20761.91|20761.91|20758.51|20758.51|0
1727961600000|2024-10-03 13:20:00|20760.59|20760.59|20759.02|20759.02|20760.83|20760.83|20758.98|20758.98|0
1727961900000|2024-10-03 13:25:00|20759.07|20759.07|20751|20751|20759.22|20759.22|20750.96|20750.96|0
1727962200000|2024-10-03 13:30:00|20751.13|20751.13|20751.33|20751.33|20752.67|20752.67|20748.62|20748.62|0
1727962500000|2024-10-03 13:35:00|20751.42|20751.42|20752.2|20752.2|20754.63|20754.63|20751.29|20751.29|0
1727962800000|2024-10-03 13:40:00|20752.14|20752.14|20752.76|20752.76|20753.91|20753.91|20750.89|20750.89|0
1727963100000|2024-10-03 13:45:00|20752.64|20752.64|20731.14|20731.14|20752.64|20752.64|20730.57|20730.57|0
1727963400000|2024-10-03 13:50:00|20731.19|20731.19|20743.64|20743.64|20743.87|20743.87|20731.19|20731.19|0
1727963700000|2024-10-03 13:55:00|20743.7|20743.7|20740.78|20740.78|20748.79|20748.79|20740.78|20740.78|0
1727964000000|2024-10-03 14:00:00|20740.82|20740.82|20770.74|20770.74|20774|20774|20740.82|20740.82|0
1727964300000|2024-10-03 14:05:00|20770.87|20770.87|20775.74|20775.74|20776.16|20776.16|20770.7|20770.7|0
1727964600000|2024-10-03 14:10:00|20775.88|20775.88|20756.28|20756.28|20783.9|20783.9|20755.28|20755.28|0
1727964900000|2024-10-03 14:15:00|20756.53|20756.53|20765.1|20765.1|20771.77|20771.77|20756.26|20756.26|0
1727965200000|2024-10-03 14:20:00|20765.22|20765.22|20750.33|20750.33|20765.58|20765.58|20747.93|20747.93|0
1727965500000|2024-10-03 14:25:00|20750.21|20750.21|20742.16|20742.16|20750.43|20750.43|20742.16|20742.16|0
1727965800000|2024-10-03 14:30:00|20742.13|20742.13|20740.86|20740.86|20742.13|20742.13|20728.38|20728.38|0
1727966100000|2024-10-03 14:35:00|20740.91|20740.91|20743.83|20743.83|20744.1|20744.1|20740.63|20740.63|0
1727966400000|2024-10-03 14:40:00|20743.94|20743.94|20731.39|20731.39|20745.89|20745.89|20730.5|20730.5|0
1727966700000|2024-10-03 14:45:00|20731.34|20731.34|20734.78|20734.78|20737.35|20737.35|20730.99|20730.99|0
1727967000000|2024-10-03 14:50:00|20734.83|20734.83|20742.14|20742.14|20742.14|20742.14|20734.8|20734.8|0
1727967300000|2024-10-03 14:55:00|20742.26|20742.26|20723.28|20723.28|20742.37|20742.37|20723.28|20723.28|0
1727967600000|2024-10-03 15:00:00|20723.45|20723.45|20711.86|20711.86|20723.47|20723.47|20711.86|20711.86|0
1727967900000|2024-10-03 15:05:00|20712.14|20712.14|20724.58|20724.58|20727.2|20727.2|20711.87|20711.87|0
1727968200000|2024-10-03 15:10:00|20724.71|20724.71|20727.32|20727.32|20727.36|20727.36|20722.61|20722.61|0
1727968500000|2024-10-03 15:15:00|20727.28|20727.28|20737.42|20737.42|20737.8|20737.8|20727.28|20727.28|0
1727968800000|2024-10-03 15:20:00|20737.29|20737.29|20735.52|20735.52|20737.98|20737.98|20734.12|20734.12|0
1727969100000|2024-10-03 15:25:00|20735.32|20735.32|20733.11|20733.11|20735.53|20735.53|20731.86|20731.86|0
1728026100000|2024-10-04 07:15:00|20786.64|20786.64|20798.3|20798.3|20801.91|20801.91|20786.38|20786.38|0
1728026400000|2024-10-04 07:20:00|20798.12|20798.12|20807.32|20807.32|20809.03|20809.03|20797.98|20797.98|0
1728026700000|2024-10-04 07:25:00|20807.42|20807.42|20826.53|20826.53|20826.84|20826.84|20806.59|20806.59|0
1728027000000|2024-10-04 07:30:00|20826.36|20826.36|20825.1|20825.1|20829.15|20829.15|20824.08|20824.08|0
1728027300000|2024-10-04 07:35:00|20825.34|20825.34|20823.5|20823.5|20825.34|20825.34|20823.03|20823.03|0
1728027600000|2024-10-04 07:40:00|20823.43|20823.43|20821.93|20821.93|20823.62|20823.62|20819.98|20819.98|0
1728027900000|2024-10-04 07:45:00|20822.15|20822.15|20822.8|20822.8|20824.62|20824.62|20820.93|20820.93|0
1728028200000|2024-10-04 07:50:00|20822.94|20822.94|20836.91|20836.91|20836.91|20836.91|20822.94|20822.94|0
1728028500000|2024-10-04 07:55:00|20837.04|20837.04|20814.4|20814.4|20837.88|20837.88|20812.39|20812.39|0
1728028800000|2024-10-04 08:00:00|20814.44|20814.44|20826.35|20826.35|20826.43|20826.43|20813.79|20813.79|0
1728029100000|2024-10-04 08:05:00|20826.4|20826.4|20828.32|20828.32|20831.25|20831.25|20825.32|20825.32|0
1728029400000|2024-10-04 08:10:00|20828.36|20828.36|20829.35|20829.35|20831.22|20831.22|20828.36|20828.36|0
1728029700000|2024-10-04 08:15:00|20829.65|20829.65|20832.55|20832.55|20833.01|20833.01|20828.61|20828.61|0
1728030000000|2024-10-04 08:20:00|20832.63|20832.63|20837.69|20837.69|20839.5|20839.5|20832.63|20832.63|0
1728030300000|2024-10-04 08:25:00|20837.81|20837.81|20830.21|20830.21|20838.9|20838.9|20830.13|20830.13|0
1728030600000|2024-10-04 08:30:00|20830.47|20830.47|20833.68|20833.68|20836.71|20836.71|20830.47|20830.47|0
1728030900000|2024-10-04 08:35:00|20833.51|20833.51|20832.34|20832.34|20834|20834|20832.03|20832.03|0
1728031200000|2024-10-04 08:40:00|20832.46|20832.46|20843.82|20843.82|20843.86|20843.86|20832.46|20832.46|0
1728031500000|2024-10-04 08:45:00|20843.96|20843.96|20835.2|20835.2|20843.96|20843.96|20835.01|20835.01|0
1728031800000|2024-10-04 08:50:00|20835.29|20835.29|20831.39|20831.39|20835.44|20835.44|20831.39|20831.39|0
1728032100000|2024-10-04 08:55:00|20831.89|20831.89|20821.56|20821.56|20831.89|20831.89|20821.56|20821.56|0
1728032400000|2024-10-04 09:00:00|20821.49|20821.49|20824.65|20824.65|20825.24|20825.24|20821.13|20821.13|0
1728032700000|2024-10-04 09:05:00|20824.62|20824.62|20831.63|20831.63|20831.63|20831.63|20824.62|20824.62|0
1728033000000|2024-10-04 09:10:00|20831.68|20831.68|20833.45|20833.45|20833.75|20833.75|20831.68|20831.68|0
1728033300000|2024-10-04 09:15:00|20833.35|20833.35|20827.44|20827.44|20833.48|20833.48|20827.35|20827.35|0
1728033600000|2024-10-04 09:20:00|20827.35|20827.35|20826.49|20826.49|20827.57|20827.57|20826.07|20826.07|0
1728033900000|2024-10-04 09:25:00|20826.39|20826.39|20824.23|20824.23|20826.67|20826.67|20823.28|20823.28|0
1728034200000|2024-10-04 09:30:00|20824.31|20824.31|20819.85|20819.85|20824.35|20824.35|20819.66|20819.66|0
1728034500000|2024-10-04 09:35:00|20819.76|20819.76|20814.83|20814.83|20819.76|20819.76|20814.41|20814.41|0
1728034800000|2024-10-04 09:40:00|20814.77|20814.77|20820.76|20820.76|20820.88|20820.88|20814.63|20814.63|0
1728035100000|2024-10-04 09:45:00|20820.85|20820.85|20821.17|20821.17|20822.34|20822.34|20820.14|20820.14|0
1728035400000|2024-10-04 09:50:00|20821.3|20821.3|20819.81|20819.81|20821.3|20821.3|20818.46|20818.46|0
1728035700000|2024-10-04 09:55:00|20819.83|20819.83|20810.69|20810.69|20819.9|20819.9|20810.69|20810.69|0
1728036000000|2024-10-04 10:00:00|20810.92|20810.92|20804.42|20804.42|20811.15|20811.15|20804.25|20804.25|0
1728036300000|2024-10-04 10:05:00|20804.38|20804.38|20789.3|20789.3|20804.38|20804.38|20789.3|20789.3|0
1728036600000|2024-10-04 10:10:00|20789.26|20789.26|20797.9|20797.9|20798.22|20798.22|20785.93|20785.93|0
1728036900000|2024-10-04 10:15:00|20797.84|20797.84|20798.15|20798.15|20798.19|20798.19|20795.56|20795.56|0
1728037200000|2024-10-04 10:20:00|20798.11|20798.11|20801.06|20801.06|20801.89|20801.89|20798.11|20798.11|0
1728037500000|2024-10-04 10:25:00|20801.09|20801.09|20798.38|20798.38|20802.23|20802.23|20798.3|20798.3|0
1728037800000|2024-10-04 10:30:00|20798.51|20798.51|20797.79|20797.79|20798.67|20798.67|20795.93|20795.93|0
1728038100000|2024-10-04 10:35:00|20797.7|20797.7|20796.64|20796.64|20797.99|20797.99|20796.03|20796.03|0
1728038400000|2024-10-04 10:40:00|20796.59|20796.59|20793.14|20793.14|20796.69|20796.69|20792.41|20792.41|0
1728038700000|2024-10-04 10:45:00|20793.26|20793.26|20792.8|20792.8|20794.15|20794.15|20792.8|20792.8|0
1728039000000|2024-10-04 10:50:00|20792.7|20792.7|20785.64|20785.64|20792.7|20792.7|20785.64|20785.64|0
1728039300000|2024-10-04 10:55:00|20785.58|20785.58|20783.47|20783.47|20786.4|20786.4|20783.47|20783.47|0
1728039600000|2024-10-04 11:00:00|20783.6|20783.6|20764.81|20764.81|20783.6|20783.6|20761.42|20761.42|0
1728039900000|2024-10-04 11:05:00|20765.07|20765.07|20778.81|20778.81|20778.81|20778.81|20765.07|20765.07|0
1728040200000|2024-10-04 11:10:00|20778.84|20778.84|20777.93|20777.93|20781.01|20781.01|20777.93|20777.93|0
1728040500000|2024-10-04 11:15:00|20777.84|20777.84|20783.31|20783.31|20783.56|20783.56|20777.63|20777.63|0
1728040800000|2024-10-04 11:20:00|20783.35|20783.35|20789.26|20789.26|20789.26|20789.26|20783.35|20783.35|0
1728041100000|2024-10-04 11:25:00|20789.3|20789.3|20789.23|20789.23|20791.13|20791.13|20789.19|20789.19|0
1728041400000|2024-10-04 11:30:00|20789.18|20789.18|20787.67|20787.67|20789.89|20789.89|20787.12|20787.12|0
1728041700000|2024-10-04 11:35:00|20787.47|20787.47|20783.45|20783.45|20787.84|20787.84|20783.43|20783.43|0
1728042000000|2024-10-04 11:40:00|20783.2|20783.2|20783.37|20783.37|20784.55|20784.55|20782.6|20782.6|0
1728042300000|2024-10-04 11:45:00|20783.51|20783.51|20784.53|20784.53|20784.74|20784.74|20782.53|20782.53|0
1728042600000|2024-10-04 11:50:00|20784.68|20784.68|20789.44|20789.44|20789.49|20789.49|20784.51|20784.51|0
1728042900000|2024-10-04 11:55:00|20789.79|20789.79|20793.25|20793.25|20793.66|20793.66|20789.59|20789.59|0
1728043200000|2024-10-04 12:00:00|20793.15|20793.15|20795.57|20795.57|20795.7|20795.7|20791.95|20791.95|0
1728043500000|2024-10-04 12:05:00|20795.53|20795.53|20799.68|20799.68|20799.68|20799.68|20795.51|20795.51|0
1728043800000|2024-10-04 12:10:00|20799.74|20799.74|20796|20796|20802.07|20802.07|20796|20796|0
1728044100000|2024-10-04 12:15:00|20796.04|20796.04|20786.31|20786.31|20796.04|20796.04|20786.02|20786.02|0
1728044400000|2024-10-04 12:20:00|20786.4|20786.4|20790.86|20790.86|20790.97|20790.97|20786.26|20786.26|0
1728044700000|2024-10-04 12:25:00|20790.89|20790.89|20792.24|20792.24|20794.17|20794.17|20790.19|20790.19|0
1728045000000|2024-10-04 12:30:00|20792.61|20792.61|20820.72|20820.72|20832.39|20832.39|20791.62|20791.62|0
1728045300000|2024-10-04 12:35:00|20821.21|20821.21|20860.71|20860.71|20860.71|20860.71|20821.21|20821.21|0
1728045600000|2024-10-04 12:40:00|20860.45|20860.45|20867.74|20867.74|20869.22|20869.22|20859.16|20859.16|0
1728045900000|2024-10-04 12:45:00|20867.64|20867.64|20875.37|20875.37|20875.66|20875.66|20867.64|20867.64|0
1728046200000|2024-10-04 12:50:00|20875.31|20875.31|20883.21|20883.21|20885.13|20885.13|20872.73|20872.73|0
1728046500000|2024-10-04 12:55:00|20883.04|20883.04|20897.27|20897.27|20897.44|20897.44|20882.62|20882.62|0
1728046800000|2024-10-04 13:00:00|20897.36|20897.36|20915.94|20915.94|20918.69|20918.69|20897.36|20897.36|0
1728047100000|2024-10-04 13:05:00|20915.9|20915.9|20911.41|20911.41|20915.98|20915.98|20910.58|20910.58|0
1728047400000|2024-10-04 13:10:00|20911.53|20911.53|20921.59|20921.59|20921.63|20921.63|20910.96|20910.96|0
1728047700000|2024-10-04 13:15:00|20921.34|20921.34|20923.89|20923.89|20924.46|20924.46|20920.13|20920.13|0
1728048000000|2024-10-04 13:20:00|20923.67|20923.67|20911.42|20911.42|20923.68|20923.68|20911.42|20911.42|0
1728048300000|2024-10-04 13:25:00|20911.53|20911.53|20904.41|20904.41|20911.53|20911.53|20904|20904|0
1728048600000|2024-10-04 13:30:00|20904.55|20904.55|20893.8|20893.8|20907.35|20907.35|20888.99|20888.99|0
1728048900000|2024-10-04 13:35:00|20893.78|20893.78|20905.92|20905.92|20906.01|20906.01|20892.59|20892.59|0
1728049200000|2024-10-04 13:40:00|20905.97|20905.97|20911.55|20911.55|20912.41|20912.41|20905.97|20905.97|0
1728049500000|2024-10-04 13:45:00|20911.6|20911.6|20919.47|20919.47|20919.66|20919.66|20911.56|20911.56|0
1728049800000|2024-10-04 13:50:00|20919.58|20919.58|20905.31|20905.31|20920.5|20920.5|20905.31|20905.31|0
1728050100000|2024-10-04 13:55:00|20905.19|20905.19|20894.36|20894.36|20905.23|20905.23|20892.49|20892.49|0
1728050400000|2024-10-04 14:00:00|20894.4|20894.4|20894.33|20894.33|20895.32|20895.32|20889.09|20889.09|0
1728050700000|2024-10-04 14:05:00|20894.39|20894.39|20889.73|20889.73|20903.88|20903.88|20889.54|20889.54|0
1728051000000|2024-10-04 14:10:00|20889.43|20889.43|20881.77|20881.77|20889.43|20889.43|20875.54|20875.54|0
1728051300000|2024-10-04 14:15:00|20881.82|20881.82|20897.13|20897.13|20897.72|20897.72|20881.72|20881.72|0
1728051600000|2024-10-04 14:20:00|20897.08|20897.08|20882.67|20882.67|20897.08|20897.08|20882.4|20882.4|0
1728051900000|2024-10-04 14:25:00|20882.73|20882.73|20876.66|20876.66|20884.55|20884.55|20875.18|20875.18|0
1728052200000|2024-10-04 14:30:00|20876.53|20876.53|20873.01|20873.01|20877.21|20877.21|20872.45|20872.45|0
1728052500000|2024-10-04 14:35:00|20872.96|20872.96|20869.1|20869.1|20873.12|20873.12|20869.1|20869.1|0
1728052800000|2024-10-04 14:40:00|20869.23|20869.23|20876.02|20876.02|20876.17|20876.17|20868.74|20868.74|0
1728053100000|2024-10-04 14:45:00|20876.08|20876.08|20874|20874|20876.67|20876.67|20871.81|20871.81|0
1728053400000|2024-10-04 14:50:00|20874.05|20874.05|20881.68|20881.68|20881.68|20881.68|20874|20874|0
1728053700000|2024-10-04 14:55:00|20881.73|20881.73|20887.62|20887.62|20887.86|20887.86|20881.63|20881.63|0
1728054000000|2024-10-04 15:00:00|20887.53|20887.53|20892.38|20892.38|20893.21|20893.21|20887.15|20887.15|0
1728054300000|2024-10-04 15:05:00|20892.32|20892.32|20896.51|20896.51|20896.94|20896.94|20892.1|20892.1|0
1728054600000|2024-10-04 15:10:00|20896.48|20896.48|20892.84|20892.84|20897.95|20897.95|20892.84|20892.84|0
1728054900000|2024-10-04 15:15:00|20892.88|20892.88|20899.63|20899.63|20900.09|20900.09|20891.79|20891.79|0
1728055200000|2024-10-04 15:20:00|20899.58|20899.58|20891.88|20891.88|20899.78|20899.78|20890.59|20890.59|0
1728055500000|2024-10-04 15:25:00|20892.05|20892.05|20895.28|20895.28|20895.28|20895.28|20887.42|20887.42|0
1728285300000|2024-10-07 07:15:00|20893.94|20893.94|20888.54|20888.54|20894.07|20894.07|20886.68|20886.68|0
1728285600000|2024-10-07 07:20:00|20889.31|20889.31|20882.91|20882.91|20889.5|20889.5|20882.29|20882.29|0
1728285900000|2024-10-07 07:25:00|20882.73|20882.73|20867.54|20867.54|20883.41|20883.41|20866.8|20866.8|0
1728286200000|2024-10-07 07:30:00|20867.21|20867.21|20862.19|20862.19|20867.21|20867.21|20861.17|20861.17|0
1728286500000|2024-10-07 07:35:00|20861.89|20861.89|20842.82|20842.82|20861.89|20861.89|20842.52|20842.52|0
1728286800000|2024-10-07 07:40:00|20842.94|20842.94|20839.25|20839.25|20843.43|20843.43|20838.59|20838.59|0
1728287100000|2024-10-07 07:45:00|20839.16|20839.16|20826.97|20826.97|20839.42|20839.42|20826.97|20826.97|0
1728287400000|2024-10-07 07:50:00|20827.01|20827.01|20807.6|20807.6|20827.01|20827.01|20807.6|20807.6|0
1728287700000|2024-10-07 07:55:00|20807.23|20807.23|20801.39|20801.39|20807.25|20807.25|20800.31|20800.31|0
1728288000000|2024-10-07 08:00:00|20801.67|20801.67|20805.24|20805.24|20805.95|20805.95|20799.26|20799.26|0
1728288300000|2024-10-07 08:05:00|20805.32|20805.32|20797.46|20797.46|20805.32|20805.32|20797.46|20797.46|0
1728288600000|2024-10-07 08:10:00|20797.6|20797.6|20788.03|20788.03|20797.95|20797.95|20788.03|20788.03|0
1728288900000|2024-10-07 08:15:00|20787.9|20787.9|20776.79|20776.79|20788.17|20788.17|20776.79|20776.79|0
1728289200000|2024-10-07 08:20:00|20776.54|20776.54|20772.97|20772.97|20776.8|20776.8|20770.4|20770.4|0
1728289500000|2024-10-07 08:25:00|20773.18|20773.18|20794.13|20794.13|20794.22|20794.22|20773.18|20773.18|0
1728289800000|2024-10-07 08:30:00|20794.03|20794.03|20798.12|20798.12|20799.96|20799.96|20793.77|20793.77|0
1728290100000|2024-10-07 08:35:00|20798.29|20798.29|20794.93|20794.93|20802.5|20802.5|20794.67|20794.67|0
1728290400000|2024-10-07 08:40:00|20794.64|20794.64|20792.65|20792.65|20796.13|20796.13|20791.9|20791.9|0
1728290700000|2024-10-07 08:45:00|20792.73|20792.73|20789.24|20789.24|20792.91|20792.91|20789.15|20789.15|0
1728291000000|2024-10-07 08:50:00|20789.28|20789.28|20785.54|20785.54|20789.94|20789.94|20785.34|20785.34|0
1728291300000|2024-10-07 08:55:00|20785.5|20785.5|20781.33|20781.33|20785.94|20785.94|20781.33|20781.33|0
1728291600000|2024-10-07 09:00:00|20780.91|20780.91|20750.96|20750.96|20780.94|20780.94|20750.96|20750.96|0
1728291900000|2024-10-07 09:05:00|20750.77|20750.77|20762.84|20762.84|20764.32|20764.32|20750.31|20750.31|0
1728292200000|2024-10-07 09:10:00|20762.88|20762.88|20762.21|20762.21|20762.88|20762.88|20760.45|20760.45|0
1728292500000|2024-10-07 09:15:00|20762.64|20762.64|20765.23|20765.23|20766.26|20766.26|20761.78|20761.78|0
1728292800000|2024-10-07 09:20:00|20765.31|20765.31|20764.24|20764.24|20766.85|20766.85|20764.24|20764.24|0
1728293100000|2024-10-07 09:25:00|20764.4|20764.4|20761.83|20761.83|20764.73|20764.73|20761.73|20761.73|0
1728293400000|2024-10-07 09:30:00|20761.78|20761.78|20773.35|20773.35|20773.52|20773.52|20761.47|20761.47|0
1728293700000|2024-10-07 09:35:00|20773.21|20773.21|20778.54|20778.54|20779.02|20779.02|20773.07|20773.07|0
1728294000000|2024-10-07 09:40:00|20778.5|20778.5|20783.34|20783.34|20783.34|20783.34|20777.98|20777.98|0
1728294300000|2024-10-07 09:45:00|20783.29|20783.29|20780.01|20780.01|20787.36|20787.36|20779.97|20779.97|0
1728294600000|2024-10-07 09:50:00|20780.1|20780.1|20778.19|20778.19|20780.38|20780.38|20776.78|20776.78|0
1728294900000|2024-10-07 09:55:00|20778.28|20778.28|20782.78|20782.78|20783.25|20783.25|20777.98|20777.98|0
1728295200000|2024-10-07 10:00:00|20783.14|20783.14|20785.82|20785.82|20785.82|20785.82|20781.2|20781.2|0
1728295500000|2024-10-07 10:05:00|20785.89|20785.89|20788.43|20788.43|20788.76|20788.76|20785.66|20785.66|0
1728295800000|2024-10-07 10:10:00|20788.34|20788.34|20794.1|20794.1|20794.23|20794.23|20788.26|20788.26|0
1728296100000|2024-10-07 10:15:00|20793.78|20793.78|20797.38|20797.38|20797.51|20797.51|20793.51|20793.51|0
1728296400000|2024-10-07 10:20:00|20797.58|20797.58|20799.91|20799.91|20800.59|20800.59|20797.58|20797.58|0
1728296700000|2024-10-07 10:25:00|20800.03|20800.03|20803.31|20803.31|20804.02|20804.02|20800.03|20800.03|0
1728297000000|2024-10-07 10:30:00|20803.39|20803.39|20810.03|20810.03|20810.05|20810.05|20803.39|20803.39|0
1728297300000|2024-10-07 10:35:00|20810.2|20810.2|20811.14|20811.14|20811.49|20811.49|20809.89|20809.89|0
1728297600000|2024-10-07 10:40:00|20811.09|20811.09|20813.72|20813.72|20813.72|20813.72|20810.41|20810.41|0
1728297900000|2024-10-07 10:45:00|20813.86|20813.86|20814.23|20814.23|20815.01|20815.01|20813.5|20813.5|0
1728298200000|2024-10-07 10:50:00|20814.11|20814.11|20816.3|20816.3|20816.3|20816.3|20814.07|20814.07|0
1728298500000|2024-10-07 10:55:00|20817.07|20817.07|20821.73|20821.73|20822.64|20822.64|20816.89|20816.89|0
1728298800000|2024-10-07 11:00:00|20821.79|20821.79|20824.69|20824.69|20824.9|20824.9|20821.57|20821.57|0
1728299100000|2024-10-07 11:05:00|20825.04|20825.04|20830.75|20830.75|20830.99|20830.99|20825.04|20825.04|0
1728299400000|2024-10-07 11:10:00|20830.86|20830.86|20845.5|20845.5|20846.2|20846.2|20830.81|20830.81|0
1728299700000|2024-10-07 11:15:00|20845.48|20845.48|20844.56|20844.56|20846.26|20846.26|20844.51|20844.51|0
1728300000000|2024-10-07 11:20:00|20844.68|20844.68|20848.21|20848.21|20848.6|20848.6|20844.2|20844.2|0
1728300300000|2024-10-07 11:25:00|20848.25|20848.25|20848.5|20848.5|20850.83|20850.83|20848.19|20848.19|0
1728300600000|2024-10-07 11:30:00|20848.35|20848.35|20847.85|20847.85|20850.23|20850.23|20846.14|20846.14|0
1728300900000|2024-10-07 11:35:00|20847.9|20847.9|20850.19|20850.19|20850.32|20850.32|20847.9|20847.9|0
1728301200000|2024-10-07 11:40:00|20850.09|20850.09|20847.79|20847.79|20850.69|20850.69|20847.75|20847.75|0
1728301500000|2024-10-07 11:45:00|20848.55|20848.55|20832.63|20832.63|20849.2|20849.2|20832.49|20832.49|0
1728301800000|2024-10-07 11:50:00|20832.61|20832.61|20833.1|20833.1|20833.26|20833.26|20829.67|20829.67|0
1728302100000|2024-10-07 11:55:00|20832.98|20832.98|20835.75|20835.75|20836|20836|20832.98|20832.98|0
1728302400000|2024-10-07 12:00:00|20835.71|20835.71|20840.06|20840.06|20840.14|20840.14|20835.71|20835.71|0
1728302700000|2024-10-07 12:05:00|20839.87|20839.87|20844.6|20844.6|20844.6|20844.6|20839.78|20839.78|0
1728303000000|2024-10-07 12:10:00|20844.81|20844.81|20843.31|20843.31|20844.81|20844.81|20842.64|20842.64|0
1728303300000|2024-10-07 12:15:00|20843.25|20843.25|20843.7|20843.7|20844.24|20844.24|20841.56|20841.56|0
1728303600000|2024-10-07 12:20:00|20843.77|20843.77|20846.9|20846.9|20847.43|20847.43|20843.52|20843.52|0
1728303900000|2024-10-07 12:25:00|20847|20847|20848.75|20848.75|20849.24|20849.24|20847|20847|0
1728304200000|2024-10-07 12:30:00|20848.84|20848.84|20850.23|20850.23|20850.46|20850.46|20848.17|20848.17|0
1728304500000|2024-10-07 12:35:00|20850.28|20850.28|20854.8|20854.8|20855.31|20855.31|20850.05|20850.05|0
1728304800000|2024-10-07 12:40:00|20854.56|20854.56|20861.59|20861.59|20861.74|20861.74|20854.56|20854.56|0
1728305100000|2024-10-07 12:45:00|20861.67|20861.67|20870.48|20870.48|20870.55|20870.55|20861.48|20861.48|0
1728305400000|2024-10-07 12:50:00|20870.56|20870.56|20866.61|20866.61|20870.56|20870.56|20866.26|20866.26|0
1728305700000|2024-10-07 12:55:00|20866.71|20866.71|20861.23|20861.23|20866.82|20866.82|20859.9|20859.9|0
1728306000000|2024-10-07 13:00:00|20861.33|20861.33|20860.12|20860.12|20862.18|20862.18|20859.05|20859.05|0
1728306300000|2024-10-07 13:05:00|20860.3|20860.3|20870.82|20870.82|20870.93|20870.93|20858.58|20858.58|0
1728306600000|2024-10-07 13:10:00|20870.62|20870.62|20871.13|20871.13|20871.31|20871.31|20868.81|20868.81|0
1728306900000|2024-10-07 13:15:00|20871.3|20871.3|20871.19|20871.19|20871.34|20871.34|20869.95|20869.95|0
1728307200000|2024-10-07 13:20:00|20871.42|20871.42|20874|20874|20874.66|20874.66|20871.39|20871.39|0
1728307500000|2024-10-07 13:25:00|20874.17|20874.17|20867.61|20867.61|20874.55|20874.55|20867.2|20867.2|0
1728307800000|2024-10-07 13:30:00|20867.49|20867.49|20858.06|20858.06|20867.97|20867.97|20857.88|20857.88|0
1728308100000|2024-10-07 13:35:00|20858.18|20858.18|20867.55|20867.55|20867.55|20867.55|20858.18|20858.18|0
1728308400000|2024-10-07 13:40:00|20867.42|20867.42|20864.25|20864.25|20867.61|20867.61|20864.25|20864.25|0
1728308700000|2024-10-07 13:45:00|20864.41|20864.41|20865.28|20865.28|20867.66|20867.66|20861.77|20861.77|0
1728309000000|2024-10-07 13:50:00|20865.4|20865.4|20861.46|20861.46|20867|20867|20860.8|20860.8|0
1728309300000|2024-10-07 13:55:00|20861.34|20861.34|20843.08|20843.08|20862.02|20862.02|20843.03|20843.03|0
1728309600000|2024-10-07 14:00:00|20843.13|20843.13|20847.21|20847.21|20847.21|20847.21|20842.42|20842.42|0
1728309900000|2024-10-07 14:05:00|20847.36|20847.36|20845.01|20845.01|20850.16|20850.16|20843.86|20843.86|0
1728310200000|2024-10-07 14:10:00|20845.09|20845.09|20850.22|20850.22|20850.22|20850.22|20844.93|20844.93|0
1728310500000|2024-10-07 14:15:00|20850.44|20850.44|20851.08|20851.08|20853.67|20853.67|20849.05|20849.05|0
1728310800000|2024-10-07 14:20:00|20851.12|20851.12|20844.87|20844.87|20852.33|20852.33|20844.69|20844.69|0
1728311100000|2024-10-07 14:25:00|20844.82|20844.82|20826.76|20826.76|20844.82|20844.82|20825.95|20825.95|0
1728311400000|2024-10-07 14:30:00|20826.86|20826.86|20820.16|20820.16|20826.99|20826.99|20818.61|20818.61|0
1728311700000|2024-10-07 14:35:00|20820.11|20820.11|20820.01|20820.01|20824.1|20824.1|20820.01|20820.01|0
1728312000000|2024-10-07 14:40:00|20820.13|20820.13|20816.81|20816.81|20820.32|20820.32|20815.27|20815.27|0
1728312300000|2024-10-07 14:45:00|20816.91|20816.91|20814.04|20814.04|20817.57|20817.57|20813.99|20813.99|0
1728312600000|2024-10-07 14:50:00|20813.78|20813.78|20807.73|20807.73|20816.48|20816.48|20807.6|20807.6|0
1728312900000|2024-10-07 14:55:00|20807.66|20807.66|20806.05|20806.05|20808.36|20808.36|20805.76|20805.76|0
1728313200000|2024-10-07 15:00:00|20805.92|20805.92|20801.88|20801.88|20805.92|20805.92|20795.01|20795.01|0
1728313500000|2024-10-07 15:05:00|20802.19|20802.19|20809.68|20809.68|20809.68|20809.68|20802.08|20802.08|0
1728313800000|2024-10-07 15:10:00|20809.73|20809.73|20826.07|20826.07|20827.01|20827.01|20809.73|20809.73|0
1728314100000|2024-10-07 15:15:00|20826.2|20826.2|20828.04|20828.04|20829.11|20829.11|20826.2|20826.2|0
1728314400000|2024-10-07 15:20:00|20828.19|20828.19|20825.64|20825.64|20828.91|20828.91|20825.24|20825.24|0
1728314700000|2024-10-07 15:25:00|20825.71|20825.71|20827.73|20827.73|20827.73|20827.73|20824.25|20824.25|0
1728371700000|2024-10-08 07:15:00|20703.19|20703.19|20683.88|20683.88|20704.7|20704.7|20683.88|20683.88|0
1728372000000|2024-10-08 07:20:00|20683.79|20683.79|20670.81|20670.81|20683.85|20683.85|20670.37|20670.37|0
1728372300000|2024-10-08 07:25:00|20670.87|20670.87|20690.26|20690.26|20690.26|20690.26|20668.67|20668.67|0
1728372600000|2024-10-08 07:30:00|20690.44|20690.44|20718.79|20718.79|20722.69|20722.69|20690.44|20690.44|0
1728372900000|2024-10-08 07:35:00|20719.28|20719.28|20721.24|20721.24|20723.73|20723.73|20718.57|20718.57|0
1728373200000|2024-10-08 07:40:00|20721.33|20721.33|20717.51|20717.51|20721.91|20721.91|20717.51|20717.51|0
1728373500000|2024-10-08 07:45:00|20717.28|20717.28|20713.34|20713.34|20718.02|20718.02|20713.34|20713.34|0
1728373800000|2024-10-08 07:50:00|20713.5|20713.5|20700.46|20700.46|20713.5|20713.5|20700.1|20700.1|0
1728374100000|2024-10-08 07:55:00|20700.31|20700.31|20696.75|20696.75|20700.48|20700.48|20695.97|20695.97|0
1728374400000|2024-10-08 08:00:00|20696.91|20696.91|20700.48|20700.48|20700.76|20700.76|20695.24|20695.24|0
1728374700000|2024-10-08 08:05:00|20700.32|20700.32|20698.11|20698.11|20703.75|20703.75|20696.8|20696.8|0
1728375000000|2024-10-08 08:10:00|20698.04|20698.04|20682.4|20682.4|20699.05|20699.05|20682.32|20682.32|0
1728375300000|2024-10-08 08:15:00|20682.52|20682.52|20679.45|20679.45|20685.13|20685.13|20679.21|20679.21|0
1728375600000|2024-10-08 08:20:00|20679.35|20679.35|20658.95|20658.95|20679.35|20679.35|20658.78|20658.78|0
1728375900000|2024-10-08 08:25:00|20659.04|20659.04|20650.11|20650.11|20659.1|20659.1|20649.87|20649.87|0
1728376200000|2024-10-08 08:30:00|20650|20650|20648.56|20648.56|20650|20650|20645.28|20645.28|0
1728376500000|2024-10-08 08:35:00|20648.61|20648.61|20656.05|20656.05|20656.74|20656.74|20648.51|20648.51|0
1728376800000|2024-10-08 08:40:00|20656.31|20656.31|20657.27|20657.27|20657.71|20657.71|20654.78|20654.78|0
1728377100000|2024-10-08 08:45:00|20657.33|20657.33|20658.12|20658.12|20659.19|20659.19|20656.1|20656.1|0
1728377400000|2024-10-08 08:50:00|20658.06|20658.06|20656.39|20656.39|20658.06|20658.06|20654.94|20654.94|0
1728377700000|2024-10-08 08:55:00|20656.57|20656.57|20648.67|20648.67|20656.57|20656.57|20648.47|20648.47|0
1728378000000|2024-10-08 09:00:00|20648.57|20648.57|20656.2|20656.2|20656.35|20656.35|20647.73|20647.73|0
1728378300000|2024-10-08 09:05:00|20655.88|20655.88|20652.06|20652.06|20656.93|20656.93|20652.06|20652.06|0
1728378600000|2024-10-08 09:10:00|20651.96|20651.96|20646.43|20646.43|20651.96|20651.96|20645.94|20645.94|0
1728378900000|2024-10-08 09:15:00|20646.38|20646.38|20656.32|20656.32|20656.56|20656.56|20646.38|20646.38|0
1728379200000|2024-10-08 09:20:00|20656.43|20656.43|20660.94|20660.94|20660.96|20660.96|20655.9|20655.9|0
1728379500000|2024-10-08 09:25:00|20661.12|20661.12|20664.29|20664.29|20664.29|20664.29|20661.12|20661.12|0
1728379800000|2024-10-08 09:30:00|20664.38|20664.38|20668.26|20668.26|20668.55|20668.55|20664.2|20664.2|0
1728380100000|2024-10-08 09:35:00|20668.3|20668.3|20661.13|20661.13|20669.41|20669.41|20661.13|20661.13|0
1728380400000|2024-10-08 09:40:00|20661.26|20661.26|20659.31|20659.31|20661.39|20661.39|20658.55|20658.55|0
1728380700000|2024-10-08 09:45:00|20659.27|20659.27|20657.44|20657.44|20660.35|20660.35|20657.24|20657.24|0
1728381000000|2024-10-08 09:50:00|20657.32|20657.32|20660.82|20660.82|20661.02|20661.02|20657.18|20657.18|0
1728381300000|2024-10-08 09:55:00|20660.54|20660.54|20661.36|20661.36|20662.11|20662.11|20660.54|20660.54|0
1728381600000|2024-10-08 10:00:00|20661.24|20661.24|20663.34|20663.34|20663.4|20663.4|20660.45|20660.45|0
1728381900000|2024-10-08 10:05:00|20663.23|20663.23|20670.36|20670.36|20670.36|20670.36|20662.45|20662.45|0
1728382200000|2024-10-08 10:10:00|20670.63|20670.63|20671.84|20671.84|20671.84|20671.84|20670.1|20670.1|0
1728382500000|2024-10-08 10:15:00|20671.64|20671.64|20673.05|20673.05|20673.05|20673.05|20671.07|20671.07|0
1728382800000|2024-10-08 10:20:00|20673.18|20673.18|20672.7|20672.7|20674.86|20674.86|20672.46|20672.46|0
1728383100000|2024-10-08 10:25:00|20672.55|20672.55|20670.55|20670.55|20672.59|20672.59|20670.55|20670.55|0
1728383400000|2024-10-08 10:30:00|20670.64|20670.64|20670.35|20670.35|20671.98|20671.98|20669.46|20669.46|0
1728383700000|2024-10-08 10:35:00|20670.21|20670.21|20663.67|20663.67|20670.54|20670.54|20663.55|20663.55|0
1728384000000|2024-10-08 10:40:00|20663.71|20663.71|20656.03|20656.03|20663.84|20663.84|20655.42|20655.42|0
1728384300000|2024-10-08 10:45:00|20656.35|20656.35|20656.03|20656.03|20656.74|20656.74|20654.4|20654.4|0
1728384600000|2024-10-08 10:50:00|20656.16|20656.16|20654.91|20654.91|20656.21|20656.21|20653.89|20653.89|0
1728384900000|2024-10-08 10:55:00|20654.85|20654.85|20655.37|20655.37|20656.59|20656.59|20654.75|20654.75|0
1728385200000|2024-10-08 11:00:00|20655.41|20655.41|20651.71|20651.71|20655.47|20655.47|20651.71|20651.71|0
1728385500000|2024-10-08 11:05:00|20651.75|20651.75|20651.2|20651.2|20651.97|20651.97|20650.72|20650.72|0
1728385800000|2024-10-08 11:10:00|20651.14|20651.14|20649.55|20649.55|20651.14|20651.14|20648.2|20648.2|0
1728386100000|2024-10-08 11:15:00|20649.6|20649.6|20648.52|20648.52|20649.6|20649.6|20648.35|20648.35|0
1728386400000|2024-10-08 11:20:00|20648.84|20648.84|20643.67|20643.67|20649.79|20649.79|20643.67|20643.67|0
1728386700000|2024-10-08 11:25:00|20644.03|20644.03|20644.33|20644.33|20644.54|20644.54|20642.43|20642.43|0
1728387000000|2024-10-08 11:30:00|20644.37|20644.37|20648.97|20648.97|20649.11|20649.11|20644.37|20644.37|0
1728387300000|2024-10-08 11:35:00|20649.12|20649.12|20646.52|20646.52|20650.13|20650.13|20646.32|20646.32|0
1728387600000|2024-10-08 11:40:00|20646.34|20646.34|20640.19|20640.19|20646.56|20646.56|20639.88|20639.88|0
1728387900000|2024-10-08 11:45:00|20640.14|20640.14|20639.25|20639.25|20640.59|20640.59|20638|20638|0
1728388200000|2024-10-08 11:50:00|20639.57|20639.57|20642.1|20642.1|20642.1|20642.1|20639.57|20639.57|0
1728388500000|2024-10-08 11:55:00|20642.02|20642.02|20641.51|20641.51|20642.49|20642.49|20640.41|20640.41|0
1728388800000|2024-10-08 12:00:00|20641.84|20641.84|20650.94|20650.94|20651.25|20651.25|20641.84|20641.84|0
1728389100000|2024-10-08 12:05:00|20651.03|20651.03|20644.33|20644.33|20651.19|20651.19|20644.33|20644.33|0
1728389400000|2024-10-08 12:10:00|20644.14|20644.14|20638.85|20638.85|20644.14|20644.14|20638.53|20638.53|0
1728389700000|2024-10-08 12:15:00|20638.97|20638.97|20629.08|20629.08|20639.44|20639.44|20629.08|20629.08|0
1728390000000|2024-10-08 12:20:00|20629.2|20629.2|20626.35|20626.35|20629.97|20629.97|20626.35|20626.35|0
1728390300000|2024-10-08 12:25:00|20626.43|20626.43|20608.18|20608.18|20627.71|20627.71|20607.75|20607.75|0
1728390600000|2024-10-08 12:30:00|20608.27|20608.27|20601.88|20601.88|20608.36|20608.36|20601.02|20601.02|0
1728390900000|2024-10-08 12:35:00|20601.91|20601.91|20601.38|20601.38|20602.71|20602.71|20600.07|20600.07|0
1728391200000|2024-10-08 12:40:00|20601.31|20601.31|20597.32|20597.32|20601.31|20601.31|20597|20597|0
1728391500000|2024-10-08 12:45:00|20597.37|20597.37|20605.19|20605.19|20605.6|20605.6|20597.37|20597.37|0
1728391800000|2024-10-08 12:50:00|20605.31|20605.31|20614.06|20614.06|20614.14|20614.14|20605.07|20605.07|0
1728392100000|2024-10-08 12:55:00|20614.03|20614.03|20611.94|20611.94|20614.5|20614.5|20611.94|20611.94|0
1728392400000|2024-10-08 13:00:00|20612.31|20612.31|20619.94|20619.94|20621.67|20621.67|20612.31|20612.31|0
1728392700000|2024-10-08 13:05:00|20619.78|20619.78|20613.57|20613.57|20619.86|20619.86|20613.38|20613.38|0
1728393000000|2024-10-08 13:10:00|20613.72|20613.72|20615.41|20615.41|20615.73|20615.73|20613.33|20613.33|0
1728393300000|2024-10-08 13:15:00|20615.23|20615.23|20609.74|20609.74|20615.86|20615.86|20609.7|20609.7|0
1728393600000|2024-10-08 13:20:00|20609.7|20609.7|20605.92|20605.92|20609.7|20609.7|20605.92|20605.92|0
1728393900000|2024-10-08 13:25:00|20606.05|20606.05|20606.03|20606.03|20606.92|20606.92|20604.83|20604.83|0
1728394200000|2024-10-08 13:30:00|20606.31|20606.31|20595.36|20595.36|20607.49|20607.49|20594.85|20594.85|0
1728394500000|2024-10-08 13:35:00|20595.29|20595.29|20600.39|20600.39|20601.25|20601.25|20594.58|20594.58|0
1728394800000|2024-10-08 13:40:00|20600.56|20600.56|20599.67|20599.67|20601.48|20601.48|20596.97|20596.97|0
1728395100000|2024-10-08 13:45:00|20599.68|20599.68|20601.69|20601.69|20601.69|20601.69|20597.83|20597.83|0
1728395400000|2024-10-08 13:50:00|20601.74|20601.74|20616.4|20616.4|20616.4|20616.4|20601.74|20601.74|0
1728395700000|2024-10-08 13:55:00|20616.45|20616.45|20627.01|20627.01|20627.01|20627.01|20616.45|20616.45|0
1728396000000|2024-10-08 14:00:00|20627.14|20627.14|20635.86|20635.86|20635.93|20635.93|20627.14|20627.14|0
1728396300000|2024-10-08 14:05:00|20636.11|20636.11|20638.25|20638.25|20638.47|20638.47|20633.55|20633.55|0
1728396600000|2024-10-08 14:10:00|20638.3|20638.3|20624.09|20624.09|20638.46|20638.46|20624|20624|0
1728396900000|2024-10-08 14:15:00|20624.06|20624.06|20618.58|20618.58|20624.11|20624.11|20617.71|20617.71|0
1728397200000|2024-10-08 14:20:00|20618.63|20618.63|20612.07|20612.07|20619.09|20619.09|20611.94|20611.94|0
1728397500000|2024-10-08 14:25:00|20612.02|20612.02|20620.98|20620.98|20621.67|20621.67|20611.95|20611.95|0
1728397800000|2024-10-08 14:30:00|20620.59|20620.59|20616.05|20616.05|20621.17|20621.17|20616.05|20616.05|0
1728398100000|2024-10-08 14:35:00|20615.84|20615.84|20611.99|20611.99|20615.93|20615.93|20610.17|20610.17|0
1728398400000|2024-10-08 14:40:00|20612.11|20612.11|20619.79|20619.79|20622.47|20622.47|20612.1|20612.1|0
1728398700000|2024-10-08 14:45:00|20619.86|20619.86|20619.5|20619.5|20619.93|20619.93|20618.02|20618.02|0
1728399000000|2024-10-08 14:50:00|20619.62|20619.62|20618.11|20618.11|20619.89|20619.89|20615.82|20615.82|0
1728399300000|2024-10-08 14:55:00|20618.07|20618.07|20615.95|20615.95|20618.74|20618.74|20615.47|20615.47|0
1728399600000|2024-10-08 15:00:00|20615.99|20615.99|20625.36|20625.36|20625.36|20625.36|20615.93|20615.93|0
1728399900000|2024-10-08 15:05:00|20625.41|20625.41|20625.19|20625.19|20626.61|20626.61|20625.11|20625.11|0
1728400200000|2024-10-08 15:10:00|20625.14|20625.14|20623.78|20623.78|20625.18|20625.18|20622.48|20622.48|0
1728400500000|2024-10-08 15:15:00|20623.98|20623.98|20626.52|20626.52|20626.74|20626.74|20620.7|20620.7|0
1728400800000|2024-10-08 15:20:00|20626.62|20626.62|20619.67|20619.67|20626.68|20626.68|20619.33|20619.33|0
1728401100000|2024-10-08 15:25:00|20619.71|20619.71|20619.21|20619.21|20621.77|20621.77|20618.26|20618.26|0
1728458100000|2024-10-09 07:15:00|20675.51|20675.51|20678.18|20678.18|20678.18|20678.18|20670.16|20670.16|0
1728458400000|2024-10-09 07:20:00|20678.19|20678.19|20679.11|20679.11|20679.12|20679.12|20675.52|20675.52|0
1728458700000|2024-10-09 07:25:00|20688.25|20688.25|20694.33|20694.33|20694.64|20694.64|20687.4|20687.4|0
1728459000000|2024-10-09 07:30:00|20694.19|20694.19|20695.38|20695.38|20697.5|20697.5|20693.48|20693.48|0
1728459300000|2024-10-09 07:35:00|20695.57|20695.57|20696.89|20696.89|20699.65|20699.65|20694.97|20694.97|0
1728459600000|2024-10-09 07:40:00|20697.05|20697.05|20696.89|20696.89|20697.46|20697.46|20692.97|20692.97|0
1728459900000|2024-10-09 07:45:00|20696.69|20696.69|20722.93|20722.93|20722.97|20722.97|20696.6|20696.6|0
1728460200000|2024-10-09 07:50:00|20722.73|20722.73|20728.03|20728.03|20728.57|20728.57|20722.6|20722.6|0
1728460500000|2024-10-09 07:55:00|20727.95|20727.95|20735.14|20735.14|20735.63|20735.63|20727.36|20727.36|0
1728460800000|2024-10-09 08:00:00|20734.99|20734.99|20725.53|20725.53|20734.99|20734.99|20725.27|20725.27|0
1728461100000|2024-10-09 08:05:00|20725.62|20725.62|20725.95|20725.95|20728.07|20728.07|20725.52|20725.52|0
1728461400000|2024-10-09 08:10:00|20725.81|20725.81|20728.93|20728.93|20729.3|20729.3|20724.67|20724.67|0
1728461700000|2024-10-09 08:15:00|20728.88|20728.88|20726.66|20726.66|20731.19|20731.19|20726.66|20726.66|0
1728462000000|2024-10-09 08:20:00|20726.6|20726.6|20718.61|20718.61|20727.11|20727.11|20717.78|20717.78|0
1728462300000|2024-10-09 08:25:00|20718.4|20718.4|20732.29|20732.29|20732.29|20732.29|20718.2|20718.2|0
1728462600000|2024-10-09 08:30:00|20732.24|20732.24|20743.9|20743.9|20743.9|20743.9|20731.76|20731.76|0
1728462900000|2024-10-09 08:35:00|20744.08|20744.08|20754.54|20754.54|20754.54|20754.54|20743.88|20743.88|0
1728463200000|2024-10-09 08:40:00|20754.45|20754.45|20761.02|20761.02|20761.02|20761.02|20753.7|20753.7|0
1728463500000|2024-10-09 08:45:00|20760.91|20760.91|20757.97|20757.97|20760.91|20760.91|20757.12|20757.12|0
1728463800000|2024-10-09 08:50:00|20757.88|20757.88|20756.82|20756.82|20757.88|20757.88|20755.77|20755.77|0
1728464100000|2024-10-09 08:55:00|20756.77|20756.77|20759.37|20759.37|20759.37|20759.37|20756.54|20756.54|0
1728464400000|2024-10-09 09:00:00|20759.47|20759.47|20765.49|20765.49|20766.28|20766.28|20759.43|20759.43|0
1728464700000|2024-10-09 09:05:00|20765.43|20765.43|20769.33|20769.33|20769.46|20769.46|20765.36|20765.36|0
1728465000000|2024-10-09 09:10:00|20769.24|20769.24|20781.89|20781.89|20781.89|20781.89|20769.12|20769.12|0
1728465300000|2024-10-09 09:15:00|20781.93|20781.93|20790.7|20790.7|20790.7|20790.7|20781.76|20781.76|0
1728465600000|2024-10-09 09:20:00|20790.77|20790.77|20796|20796|20796.23|20796.23|20790.77|20790.77|0
1728465900000|2024-10-09 09:25:00|20795.95|20795.95|20799.65|20799.65|20800.21|20800.21|20795.95|20795.95|0
1728466200000|2024-10-09 09:30:00|20799.55|20799.55|20800.39|20800.39|20801.33|20801.33|20798.94|20798.94|0
1728466500000|2024-10-09 09:35:00|20800.35|20800.35|20799.68|20799.68|20800.62|20800.62|20798.25|20798.25|0
1728466800000|2024-10-09 09:40:00|20799.61|20799.61|20805.46|20805.46|20805.79|20805.79|20799.61|20799.61|0
1728467100000|2024-10-09 09:45:00|20805.53|20805.53|20806.12|20806.12|20806.68|20806.68|20804.21|20804.21|0
1728467400000|2024-10-09 09:50:00|20806.25|20806.25|20807.6|20807.6|20808.28|20808.28|20806.13|20806.13|0
1728467700000|2024-10-09 09:55:00|20808.1|20808.1|20804.73|20804.73|20808.2|20808.2|20804.63|20804.63|0
1728468000000|2024-10-09 10:00:00|20804.79|20804.79|20802.95|20802.95|20805.04|20805.04|20802.1|20802.1|0
1728468300000|2024-10-09 10:05:00|20802.86|20802.86|20802.96|20802.96|20804.86|20804.86|20802.86|20802.86|0
1728468600000|2024-10-09 10:10:00|20802.81|20802.81|20801.61|20801.61|20803|20803|20801.44|20801.44|0
1728468900000|2024-10-09 10:15:00|20801.75|20801.75|20803.24|20803.24|20804.36|20804.36|20801.07|20801.07|0
1728469200000|2024-10-09 10:20:00|20803.06|20803.06|20799.79|20799.79|20803.06|20803.06|20799.56|20799.56|0
1728469500000|2024-10-09 10:25:00|20799.47|20799.47|20802.07|20802.07|20802.3|20802.3|20798.44|20798.44|0
1728469800000|2024-10-09 10:30:00|20801.76|20801.76|20799.25|20799.25|20801.97|20801.97|20799.25|20799.25|0
1728470100000|2024-10-09 10:35:00|20799.3|20799.3|20797.32|20797.32|20800.23|20800.23|20797.32|20797.32|0
1728470400000|2024-10-09 10:40:00|20797.25|20797.25|20796.14|20796.14|20797.32|20797.32|20795.27|20795.27|0
1728470700000|2024-10-09 10:45:00|20796.1|20796.1|20788.18|20788.18|20796.1|20796.1|20788.18|20788.18|0
1728471000000|2024-10-09 10:50:00|20788.09|20788.09|20768.36|20768.36|20788.49|20788.49|20768.36|20768.36|0
1728471300000|2024-10-09 10:55:00|20768.23|20768.23|20768.19|20768.19|20768.28|20768.28|20765.64|20765.64|0
1728471600000|2024-10-09 11:00:00|20768.07|20768.07|20772.59|20772.59|20772.87|20772.87|20768.07|20768.07|0
1728471900000|2024-10-09 11:05:00|20772.55|20772.55|20773.41|20773.41|20773.68|20773.68|20772.14|20772.14|0
1728472200000|2024-10-09 11:10:00|20773.47|20773.47|20777.8|20777.8|20777.8|20777.8|20773.47|20773.47|0
1728472500000|2024-10-09 11:15:00|20777.72|20777.72|20785.16|20785.16|20785.24|20785.24|20777.72|20777.72|0
1728472800000|2024-10-09 11:20:00|20785.28|20785.28|20787.22|20787.22|20787.67|20787.67|20785.09|20785.09|0
1728473100000|2024-10-09 11:25:00|20787.27|20787.27|20791.81|20791.81|20792.13|20792.13|20786.87|20786.87|0
1728473400000|2024-10-09 11:30:00|20791.93|20791.93|20788.44|20788.44|20794.44|20794.44|20788.41|20788.41|0
1728473700000|2024-10-09 11:35:00|20788.68|20788.68|20782.26|20782.26|20788.68|20788.68|20782.26|20782.26|0
1728474000000|2024-10-09 11:40:00|20782.08|20782.08|20781.78|20781.78|20783.15|20783.15|20781.73|20781.73|0
1728474300000|2024-10-09 11:45:00|20781.65|20781.65|20779.87|20779.87|20781.94|20781.94|20779.23|20779.23|0
1728474600000|2024-10-09 11:50:00|20779.98|20779.98|20782.98|20782.98|20783.34|20783.34|20779.51|20779.51|0
1728474900000|2024-10-09 11:55:00|20783.08|20783.08|20787.2|20787.2|20787.78|20787.78|20783.08|20783.08|0
1728475200000|2024-10-09 12:00:00|20787.33|20787.33|20791.79|20791.79|20791.79|20791.79|20787.01|20787.01|0
1728475500000|2024-10-09 12:05:00|20791.92|20791.92|20799.26|20799.26|20799.41|20799.41|20791.79|20791.79|0
1728475800000|2024-10-09 12:10:00|20799.57|20799.57|20799.11|20799.11|20800.12|20800.12|20798.75|20798.75|0
1728476100000|2024-10-09 12:15:00|20799.37|20799.37|20798.05|20798.05|20800.26|20800.26|20797.7|20797.7|0
1728476400000|2024-10-09 12:20:00|20797.93|20797.93|20797.66|20797.66|20798.68|20798.68|20796.77|20796.77|0
1728476700000|2024-10-09 12:25:00|20797.45|20797.45|20798.25|20798.25|20799.34|20799.34|20797.37|20797.37|0
1728477000000|2024-10-09 12:30:00|20798.24|20798.24|20797.14|20797.14|20798.32|20798.32|20796.01|20796.01|0
1728477300000|2024-10-09 12:35:00|20797.01|20797.01|20796.89|20796.89|20797.65|20797.65|20795.93|20795.93|0
1728477600000|2024-10-09 12:40:00|20796.81|20796.81|20792.23|20792.23|20797.84|20797.84|20792.23|20792.23|0
1728477900000|2024-10-09 12:45:00|20792.18|20792.18|20792.66|20792.66|20793.23|20793.23|20790.75|20790.75|0
1728478200000|2024-10-09 12:50:00|20792.69|20792.69|20790.16|20790.16|20792.77|20792.77|20790.16|20790.16|0
1728478500000|2024-10-09 12:55:00|20790.24|20790.24|20783.73|20783.73|20790.61|20790.61|20783.56|20783.56|0
1728478800000|2024-10-09 13:00:00|20783.68|20783.68|20784.95|20784.95|20785.84|20785.84|20783.66|20783.66|0
1728479100000|2024-10-09 13:05:00|20784.54|20784.54|20782.55|20782.55|20785.04|20785.04|20781.88|20781.88|0
1728479400000|2024-10-09 13:10:00|20782.45|20782.45|20782.11|20782.11|20783.39|20783.39|20780.42|20780.42|0
1728479700000|2024-10-09 13:15:00|20782.16|20782.16|20785.59|20785.59|20785.91|20785.91|20782.06|20782.06|0
1728480000000|2024-10-09 13:20:00|20785.51|20785.51|20783.64|20783.64|20785.55|20785.55|20781.83|20781.83|0
1728480300000|2024-10-09 13:25:00|20783.51|20783.51|20788.04|20788.04|20788.04|20788.04|20783.51|20783.51|0
1728480600000|2024-10-09 13:30:00|20788.12|20788.12|20790.66|20790.66|20790.66|20790.66|20787.08|20787.08|0
1728480900000|2024-10-09 13:35:00|20790.41|20790.41|20798.45|20798.45|20798.45|20798.45|20790.26|20790.26|0
1728481200000|2024-10-09 13:40:00|20798.43|20798.43|20807.53|20807.53|20807.85|20807.85|20798.12|20798.12|0
1728481500000|2024-10-09 13:45:00|20807.62|20807.62|20811.63|20811.63|20813.84|20813.84|20807.27|20807.27|0
1728481800000|2024-10-09 13:50:00|20811.77|20811.77|20813.19|20813.19|20813.33|20813.33|20809.9|20809.9|0
1728482100000|2024-10-09 13:55:00|20813.13|20813.13|20814.99|20814.99|20815.72|20815.72|20813|20813|0
1728482400000|2024-10-09 14:00:00|20815.26|20815.26|20820.97|20820.97|20820.97|20820.97|20815.26|20815.26|0
1728482700000|2024-10-09 14:05:00|20820.8|20820.8|20824.47|20824.47|20824.9|20824.9|20819.47|20819.47|0
1728483000000|2024-10-09 14:10:00|20824.48|20824.48|20826.35|20826.35|20827.99|20827.99|20824.48|20824.48|0
1728483300000|2024-10-09 14:15:00|20826.08|20826.08|20824.56|20824.56|20826.44|20826.44|20822.31|20822.31|0
1728483600000|2024-10-09 14:20:00|20824.46|20824.46|20819.06|20819.06|20824.46|20824.46|20818.52|20818.52|0
1728483900000|2024-10-09 14:25:00|20818.85|20818.85|20821.35|20821.35|20821.4|20821.4|20818.16|20818.16|0
1728484200000|2024-10-09 14:30:00|20821.26|20821.26|20821.34|20821.34|20822.34|20822.34|20820.43|20820.43|0
1728484500000|2024-10-09 14:35:00|20821.09|20821.09|20813.15|20813.15|20821.09|20821.09|20813.05|20813.05|0
1728484800000|2024-10-09 14:40:00|20813.23|20813.23|20804.64|20804.64|20813.29|20813.29|20804.19|20804.19|0
1728485100000|2024-10-09 14:45:00|20804.72|20804.72|20800.35|20800.35|20804.83|20804.83|20800.06|20800.06|0
1728485400000|2024-10-09 14:50:00|20800.4|20800.4|20800.1|20800.1|20801.42|20801.42|20799.87|20799.87|0
1728485700000|2024-10-09 14:55:00|20800.05|20800.05|20795.71|20795.71|20800.64|20800.64|20795.71|20795.71|0
1728486000000|2024-10-09 15:00:00|20795.66|20795.66|20794.8|20794.8|20798.97|20798.97|20793.65|20793.65|0
1728486300000|2024-10-09 15:05:00|20794.85|20794.85|20801.89|20801.89|20802.71|20802.71|20794.85|20794.85|0
1728486600000|2024-10-09 15:10:00|20801.82|20801.82|20803.1|20803.1|20804.02|20804.02|20801.38|20801.38|0
1728486900000|2024-10-09 15:15:00|20803.02|20803.02|20795.78|20795.78|20803.1|20803.1|20795.76|20795.76|0
1728487200000|2024-10-09 15:20:00|20795.66|20795.66|20799.16|20799.16|20800.93|20800.93|20795.51|20795.51|0
1728487500000|2024-10-09 15:25:00|20799.86|20799.86|20802.27|20802.27|20804.18|20804.18|20799.78|20799.78|0
1728544500000|2024-10-10 07:15:00|20807.91|20807.91|20809.26|20809.26|20814.41|20814.41|20807.25|20807.25|0
1728544800000|2024-10-10 07:20:00|20809.17|20809.17|20801.24|20801.24|20810.36|20810.36|20801.2|20801.2|0
1728545100000|2024-10-10 07:25:00|20801.58|20801.58|20803.33|20803.33|20805.42|20805.42|20799.65|20799.65|0
1728545400000|2024-10-10 07:30:00|20803.17|20803.17|20795.74|20795.74|20803.17|20803.17|20795.53|20795.53|0
1728545700000|2024-10-10 07:35:00|20795.68|20795.68|20793.27|20793.27|20797.64|20797.64|20792.39|20792.39|0
1728546000000|2024-10-10 07:40:00|20793.31|20793.31|20792.43|20792.43|20795.19|20795.19|20791.09|20791.09|0
1728546300000|2024-10-10 07:45:00|20792.69|20792.69|20795.73|20795.73|20796.06|20796.06|20792.45|20792.45|0
1728546600000|2024-10-10 07:50:00|20795.7|20795.7|20787.95|20787.95|20795.7|20795.7|20787.83|20787.83|0
1728546900000|2024-10-10 07:55:00|20788.08|20788.08|20785.05|20785.05|20790.15|20790.15|20785.05|20785.05|0
1728547200000|2024-10-10 08:00:00|20784.99|20784.99|20775.98|20775.98|20784.99|20784.99|20774.14|20774.14|0
1728547500000|2024-10-10 08:05:00|20776.04|20776.04|20779.51|20779.51|20779.56|20779.56|20775.77|20775.77|0
1728547800000|2024-10-10 08:10:00|20779.56|20779.56|20765.18|20765.18|20779.72|20779.72|20765.18|20765.18|0
1728548100000|2024-10-10 08:15:00|20765.09|20765.09|20762.72|20762.72|20765.38|20765.38|20761.98|20761.98|0
1728548400000|2024-10-10 08:20:00|20762.91|20762.91|20760.72|20760.72|20764.85|20764.85|20759.77|20759.77|0
1728548700000|2024-10-10 08:25:00|20760.54|20760.54|20761.63|20761.63|20762.8|20762.8|20760.32|20760.32|0
1728549000000|2024-10-10 08:30:00|20761.89|20761.89|20763.11|20763.11|20764.2|20764.2|20761.72|20761.72|0
1728549300000|2024-10-10 08:35:00|20762.96|20762.96|20758.07|20758.07|20763.38|20763.38|20757.48|20757.48|0
1728549600000|2024-10-10 08:40:00|20757.96|20757.96|20751.58|20751.58|20758.85|20758.85|20751.58|20751.58|0
1728549900000|2024-10-10 08:45:00|20751.39|20751.39|20748.86|20748.86|20751.8|20751.8|20747.89|20747.89|0
1728550200000|2024-10-10 08:50:00|20749.05|20749.05|20748.62|20748.62|20751.01|20751.01|20747.78|20747.78|0
1728550500000|2024-10-10 08:55:00|20748.77|20748.77|20749.39|20749.39|20750.31|20750.31|20748.47|20748.47|0
1728550800000|2024-10-10 09:00:00|20749.25|20749.25|20747.06|20747.06|20751.4|20751.4|20747.06|20747.06|0
1728551100000|2024-10-10 09:05:00|20746.94|20746.94|20738.57|20738.57|20747.19|20747.19|20738.57|20738.57|0
1728551400000|2024-10-10 09:10:00|20738.55|20738.55|20741.99|20741.99|20742.82|20742.82|20738.47|20738.47|0
1728551700000|2024-10-10 09:15:00|20741.9|20741.9|20738.49|20738.49|20743.19|20743.19|20738.28|20738.28|0
1728552000000|2024-10-10 09:20:00|20738.97|20738.97|20736.05|20736.05|20741.22|20741.22|20735.56|20735.56|0
1728552300000|2024-10-10 09:25:00|20736|20736|20738.56|20738.56|20739.31|20739.31|20735.73|20735.73|0
1728552600000|2024-10-10 09:30:00|20738.73|20738.73|20746.69|20746.69|20746.74|20746.74|20738.47|20738.47|0
1728552900000|2024-10-10 09:35:00|20746.58|20746.58|20748.41|20748.41|20748.62|20748.62|20746.45|20746.45|0
1728553200000|2024-10-10 09:40:00|20748.32|20748.32|20746.37|20746.37|20748.32|20748.32|20745.47|20745.47|0
1728553500000|2024-10-10 09:45:00|20746.47|20746.47|20745.02|20745.02|20747.37|20747.37|20744.56|20744.56|0
1728553800000|2024-10-10 09:50:00|20744.99|20744.99|20749.36|20749.36|20749.42|20749.42|20744.19|20744.19|0
1728554100000|2024-10-10 09:55:00|20749.15|20749.15|20755.37|20755.37|20755.37|20755.37|20749.04|20749.04|0
1728554400000|2024-10-10 10:00:00|20755.69|20755.69|20756.46|20756.46|20756.46|20756.46|20755.09|20755.09|0
1728554700000|2024-10-10 10:05:00|20756.56|20756.56|20756.31|20756.31|20757.4|20757.4|20755.08|20755.08|0
1728555000000|2024-10-10 10:10:00|20756.32|20756.32|20756.96|20756.96|20757.6|20757.6|20755.7|20755.7|0
1728555300000|2024-10-10 10:15:00|20756.88|20756.88|20751.43|20751.43|20756.98|20756.98|20751.43|20751.43|0
1728555600000|2024-10-10 10:20:00|20751.35|20751.35|20744.81|20744.81|20751.47|20751.47|20744.25|20744.25|0
1728555900000|2024-10-10 10:25:00|20744.72|20744.72|20743.58|20743.58|20745.68|20745.68|20742.87|20742.87|0
1728556200000|2024-10-10 10:30:00|20743.64|20743.64|20744.87|20744.87|20745.08|20745.08|20739.57|20739.57|0
1728556500000|2024-10-10 10:35:00|20744.82|20744.82|20746.46|20746.46|20746.46|20746.46|20744.37|20744.37|0
1728556800000|2024-10-10 10:40:00|20746.81|20746.81|20752.92|20752.92|20753.38|20753.38|20745.16|20745.16|0
1728557100000|2024-10-10 10:45:00|20752.88|20752.88|20756.46|20756.46|20756.88|20756.88|20752.78|20752.78|0
1728557400000|2024-10-10 10:50:00|20756.41|20756.41|20760.49|20760.49|20760.56|20760.56|20756.41|20756.41|0
1728557700000|2024-10-10 10:55:00|20760.41|20760.41|20737.4|20737.4|20761.87|20761.87|20737.4|20737.4|0
1728558000000|2024-10-10 11:00:00|20737.62|20737.62|20728.16|20728.16|20737.62|20737.62|20728|20728|0
1728558300000|2024-10-10 11:05:00|20727.97|20727.97|20722.53|20722.53|20727.97|20727.97|20722.14|20722.14|0
1728558600000|2024-10-10 11:10:00|20722.31|20722.31|20720.4|20720.4|20722.31|20722.31|20720.29|20720.29|0
1728558900000|2024-10-10 11:15:00|20720.58|20720.58|20717.4|20717.4|20720.7|20720.7|20717.28|20717.28|0
1728559200000|2024-10-10 11:20:00|20717.35|20717.35|20717.22|20717.22|20717.81|20717.81|20716.5|20716.5|0
1728559500000|2024-10-10 11:25:00|20717.13|20717.13|20717.31|20717.31|20718.2|20718.2|20716.46|20716.46|0
1728559800000|2024-10-10 11:30:00|20717.57|20717.57|20719.03|20719.03|20719.57|20719.57|20716.63|20716.63|0
1728560100000|2024-10-10 11:35:00|20718.97|20718.97|20722.09|20722.09|20722.21|20722.21|20718.51|20718.51|0
1728560400000|2024-10-10 11:40:00|20722.04|20722.04|20722.6|20722.6|20722.6|20722.6|20720.73|20720.73|0
1728560700000|2024-10-10 11:45:00|20722.72|20722.72|20721.01|20721.01|20723.09|20723.09|20720.85|20720.85|0
1728561000000|2024-10-10 11:50:00|20721.11|20721.11|20720.64|20720.64|20721.14|20721.14|20719.72|20719.72|0
1728561300000|2024-10-10 11:55:00|20720.51|20720.51|20721.78|20721.78|20722.02|20722.02|20718.49|20718.49|0
1728561600000|2024-10-10 12:00:00|20721.65|20721.65|20724.54|20724.54|20724.56|20724.56|20721.27|20721.27|0
1728561900000|2024-10-10 12:05:00|20724.63|20724.63|20730.58|20730.58|20730.58|20730.58|20724.02|20724.02|0
1728562200000|2024-10-10 12:10:00|20730.7|20730.7|20737.29|20737.29|20737.57|20737.57|20730.7|20730.7|0
1728562500000|2024-10-10 12:15:00|20737.13|20737.13|20735.2|20735.2|20737.71|20737.71|20734.37|20734.37|0
1728562800000|2024-10-10 12:20:00|20735.08|20735.08|20731.84|20731.84|20735.16|20735.16|20729.25|20729.25|0
1728563100000|2024-10-10 12:25:00|20731.75|20731.75|20734.99|20734.99|20736.63|20736.63|20731.75|20731.75|0
1728563400000|2024-10-10 12:30:00|20736.49|20736.49|20726.89|20726.89|20736.49|20736.49|20699.93|20699.93|0
1728563700000|2024-10-10 12:35:00|20726.82|20726.82|20727.96|20727.96|20729.47|20729.47|20726.15|20726.15|0
1728564000000|2024-10-10 12:40:00|20727.82|20727.82|20720.47|20720.47|20727.82|20727.82|20711.23|20711.23|0
1728564300000|2024-10-10 12:45:00|20720.34|20720.34|20725.61|20725.61|20725.95|20725.95|20720.17|20720.17|0
1728564600000|2024-10-10 12:50:00|20725.87|20725.87|20727.6|20727.6|20728.81|20728.81|20724.55|20724.55|0
1728564900000|2024-10-10 12:55:00|20727.54|20727.54|20730.8|20730.8|20731.12|20731.12|20727.38|20727.38|0
1728565200000|2024-10-10 13:00:00|20730.85|20730.85|20741.87|20741.87|20741.87|20741.87|20730.21|20730.21|0
1728565500000|2024-10-10 13:05:00|20741.94|20741.94|20742.92|20742.92|20744.09|20744.09|20741.94|20741.94|0
1728565800000|2024-10-10 13:10:00|20743.03|20743.03|20738.67|20738.67|20743.03|20743.03|20738.11|20738.11|0
1728566100000|2024-10-10 13:15:00|20738.54|20738.54|20740.69|20740.69|20740.69|20740.69|20737.23|20737.23|0
1728566400000|2024-10-10 13:20:00|20740.6|20740.6|20738.55|20738.55|20740.6|20740.6|20737.44|20737.44|0
1728566700000|2024-10-10 13:25:00|20738.64|20738.64|20738.72|20738.72|20739.39|20739.39|20737.58|20737.58|0
1728567000000|2024-10-10 13:30:00|20738.57|20738.57|20728.87|20728.87|20740.06|20740.06|20728.87|20728.87|0
1728567300000|2024-10-10 13:35:00|20728.82|20728.82|20710.98|20710.98|20728.88|20728.88|20709.94|20709.94|0
1728567600000|2024-10-10 13:40:00|20710.58|20710.58|20711|20711|20712.18|20712.18|20706.7|20706.7|0
1728567900000|2024-10-10 13:45:00|20711.13|20711.13|20713.01|20713.01|20716.84|20716.84|20710.46|20710.46|0
1728568200000|2024-10-10 13:50:00|20713.22|20713.22|20716.25|20716.25|20716.6|20716.6|20710.5|20710.5|0
1728568500000|2024-10-10 13:55:00|20716.18|20716.18|20719.21|20719.21|20722.93|20722.93|20716.11|20716.11|0
1728568800000|2024-10-10 14:00:00|20719.04|20719.04|20723.01|20723.01|20723.68|20723.68|20716.95|20716.95|0
1728569100000|2024-10-10 14:05:00|20722.97|20722.97|20731.3|20731.3|20731.3|20731.3|20722.96|20722.96|0
1728569400000|2024-10-10 14:10:00|20731.12|20731.12|20733.6|20733.6|20734.01|20734.01|20730.33|20730.33|0
1728569700000|2024-10-10 14:15:00|20733.52|20733.52|20735.56|20735.56|20736.44|20736.44|20732.2|20732.2|0
1728570000000|2024-10-10 14:20:00|20735.36|20735.36|20733.33|20733.33|20735.51|20735.51|20731.24|20731.24|0
1728570300000|2024-10-10 14:25:00|20733.18|20733.18|20736.21|20736.21|20737.79|20737.79|20733.18|20733.18|0
1728570600000|2024-10-10 14:30:00|20736.34|20736.34|20725.38|20725.38|20736.95|20736.95|20725.08|20725.08|0
1728570900000|2024-10-10 14:35:00|20725.43|20725.43|20721.99|20721.99|20725.53|20725.53|20721.08|20721.08|0
1728571200000|2024-10-10 14:40:00|20722.04|20722.04|20716.92|20716.92|20722.29|20722.29|20716.92|20716.92|0
1728571500000|2024-10-10 14:45:00|20716.84|20716.84|20710.12|20710.12|20717.23|20717.23|20710.12|20710.12|0
1728571800000|2024-10-10 14:50:00|20709.71|20709.71|20692.69|20692.69|20710.09|20710.09|20692.69|20692.69|0
1728572100000|2024-10-10 14:55:00|20692.78|20692.78|20686.62|20686.62|20692.78|20692.78|20686.44|20686.44|0
1728572400000|2024-10-10 15:00:00|20686.49|20686.49|20686.22|20686.22|20687.48|20687.48|20682.19|20682.19|0
1728572700000|2024-10-10 15:05:00|20686.14|20686.14|20692.42|20692.42|20692.94|20692.94|20685.82|20685.82|0
1728573000000|2024-10-10 15:10:00|20692.59|20692.59|20690.1|20690.1|20693.05|20693.05|20688.77|20688.77|0
1728573300000|2024-10-10 15:15:00|20690.23|20690.23|20692.29|20692.29|20692.86|20692.86|20690.23|20690.23|0
1728573600000|2024-10-10 15:20:00|20692.25|20692.25|20687.97|20687.97|20692.78|20692.78|20687.03|20687.03|0
1728573900000|2024-10-10 15:25:00|20687.76|20687.76|20690.16|20690.16|20694|20694|20684.04|20684.04|0
1728630900000|2024-10-11 07:15:00|20700.61|20700.61|20704.69|20704.69|20704.69|20704.69|20698.46|20698.46|0
1728631200000|2024-10-11 07:20:00|20704.77|20704.77|20703.7|20703.7|20705.81|20705.81|20702.55|20702.55|0
1728631500000|2024-10-11 07:25:00|20703.84|20703.84|20707.94|20707.94|20708.15|20708.15|20701.37|20701.37|0
1728631800000|2024-10-11 07:30:00|20707.79|20707.79|20699.51|20699.51|20710.2|20710.2|20699.51|20699.51|0
1728632100000|2024-10-11 07:35:00|20699.35|20699.35|20696.48|20696.48|20699.35|20699.35|20693.43|20693.43|0
1728632400000|2024-10-11 07:40:00|20696.58|20696.58|20708.8|20708.8|20709.19|20709.19|20696.18|20696.18|0
1728632700000|2024-10-11 07:45:00|20708.84|20708.84|20717.84|20717.84|20717.84|20717.84|20708.84|20708.84|0
1728633000000|2024-10-11 07:50:00|20717.62|20717.62|20737.13|20737.13|20737.25|20737.25|20717.62|20717.62|0
1728633300000|2024-10-11 07:55:00|20737.17|20737.17|20738.04|20738.04|20742.79|20742.79|20737.17|20737.17|0
1728633600000|2024-10-11 08:00:00|20737.91|20737.91|20736.23|20736.23|20738.74|20738.74|20736.06|20736.06|0
1728633900000|2024-10-11 08:05:00|20736.2|20736.2|20733.06|20733.06|20736.2|20736.2|20732.36|20732.36|0
1728634200000|2024-10-11 08:10:00|20733.04|20733.04|20730.8|20730.8|20733.33|20733.33|20730.43|20730.43|0
1728634500000|2024-10-11 08:15:00|20730.72|20730.72|20729.84|20729.84|20731.67|20731.67|20729.51|20729.51|0
1728634800000|2024-10-11 08:20:00|20729.63|20729.63|20729.74|20729.74|20730.37|20730.37|20728.8|20728.8|0
1728635100000|2024-10-11 08:25:00|20729.56|20729.56|20720.69|20720.69|20729.56|20729.56|20720.33|20720.33|0
1728635400000|2024-10-11 08:30:00|20720.62|20720.62|20718.48|20718.48|20720.94|20720.94|20718.24|20718.24|0
1728635700000|2024-10-11 08:35:00|20718.55|20718.55|20720.64|20720.64|20720.81|20720.81|20716.21|20716.21|0
1728636000000|2024-10-11 08:40:00|20720.49|20720.49|20717.12|20717.12|20720.78|20720.78|20717.06|20717.06|0
1728636300000|2024-10-11 08:45:00|20717.39|20717.39|20705.23|20705.23|20717.51|20717.51|20705.23|20705.23|0
1728636600000|2024-10-11 08:50:00|20704.98|20704.98|20702.81|20702.81|20704.98|20704.98|20693.77|20693.77|0
1728636900000|2024-10-11 08:55:00|20702.85|20702.85|20704.23|20704.23|20704.5|20704.5|20702.81|20702.81|0
1728637200000|2024-10-11 09:00:00|20704.33|20704.33|20711.22|20711.22|20712.45|20712.45|20704.15|20704.15|0
1728637500000|2024-10-11 09:05:00|20711|20711|20712.86|20712.86|20713.42|20713.42|20710.97|20710.97|0
1728637800000|2024-10-11 09:10:00|20712.82|20712.82|20711.92|20711.92|20713.25|20713.25|20711|20711|0
1728638100000|2024-10-11 09:15:00|20711.78|20711.78|20706.51|20706.51|20711.87|20711.87|20706.25|20706.25|0
1728638400000|2024-10-11 09:20:00|20706.54|20706.54|20706.63|20706.63|20707.79|20707.79|20706.21|20706.21|0
1728638700000|2024-10-11 09:25:00|20706.82|20706.82|20704.4|20704.4|20706.82|20706.82|20704.17|20704.17|0
1728639000000|2024-10-11 09:30:00|20704.02|20704.02|20702.79|20702.79|20705.05|20705.05|20702.79|20702.79|0
1728639300000|2024-10-11 09:35:00|20702.6|20702.6|20702.57|20702.57|20704.5|20704.5|20702.22|20702.22|0
1728639600000|2024-10-11 09:40:00|20702.69|20702.69|20699.36|20699.36|20703.11|20703.11|20699.36|20699.36|0
1728639900000|2024-10-11 09:45:00|20699.41|20699.41|20697.73|20697.73|20699.41|20699.41|20697.07|20697.07|0
1728640200000|2024-10-11 09:50:00|20697.93|20697.93|20698.34|20698.34|20699.59|20699.59|20697.25|20697.25|0
1728640500000|2024-10-11 09:55:00|20698.33|20698.33|20692.95|20692.95|20698.46|20698.46|20691.39|20691.39|0
1728640800000|2024-10-11 10:00:00|20692.81|20692.81|20695.06|20695.06|20695.55|20695.55|20692.66|20692.66|0
1728641100000|2024-10-11 10:05:00|20695.09|20695.09|20697.59|20697.59|20697.94|20697.94|20695.09|20695.09|0
1728641400000|2024-10-11 10:10:00|20697.54|20697.54|20701.57|20701.57|20701.82|20701.82|20697.04|20697.04|0
1728641700000|2024-10-11 10:15:00|20701.48|20701.48|20701.58|20701.58|20702.16|20702.16|20700.97|20700.97|0
1728642000000|2024-10-11 10:20:00|20701.98|20701.98|20702.69|20702.69|20702.81|20702.81|20701.07|20701.07|0
1728642300000|2024-10-11 10:25:00|20702.74|20702.74|20704.08|20704.08|20704.57|20704.57|20702.39|20702.39|0
1728642600000|2024-10-11 10:30:00|20704.33|20704.33|20706.14|20706.14|20706.47|20706.47|20703.68|20703.68|0
1728642900000|2024-10-11 10:35:00|20706.2|20706.2|20707.39|20707.39|20707.4|20707.4|20706.16|20706.16|0
1728643200000|2024-10-11 10:40:00|20707.5|20707.5|20705.91|20705.91|20708.26|20708.26|20705.76|20705.76|0
1728643500000|2024-10-11 10:45:00|20706.02|20706.02|20705.29|20705.29|20706.12|20706.12|20704.76|20704.76|0
1728643800000|2024-10-11 10:50:00|20705.33|20705.33|20711.88|20711.88|20711.99|20711.99|20704.64|20704.64|0
1728644100000|2024-10-11 10:55:00|20711.78|20711.78|20713.99|20713.99|20714.19|20714.19|20710.99|20710.99|0
1728644400000|2024-10-11 11:00:00|20713.84|20713.84|20717.1|20717.1|20717.43|20717.43|20713.42|20713.42|0
1728644700000|2024-10-11 11:05:00|20717.14|20717.14|20717.22|20717.22|20717.8|20717.8|20716.99|20716.99|0
1728645000000|2024-10-11 11:10:00|20717.13|20717.13|20716.1|20716.1|20717.13|20717.13|20714.92|20714.92|0
1728645300000|2024-10-11 11:15:00|20716.36|20716.36|20715.61|20715.61|20717.6|20717.6|20715.38|20715.38|0
1728645600000|2024-10-11 11:20:00|20715.59|20715.59|20715.49|20715.49|20716.01|20716.01|20714.82|20714.82|0
1728645900000|2024-10-11 11:25:00|20715.7|20715.7|20715.45|20715.45|20715.98|20715.98|20714.98|20714.98|0
1728646200000|2024-10-11 11:30:00|20715.49|20715.49|20714.95|20714.95|20715.81|20715.81|20713.13|20713.13|0
1728646500000|2024-10-11 11:35:00|20715.04|20715.04|20714.69|20714.69|20715.04|20715.04|20714.06|20714.06|0
1728646800000|2024-10-11 11:40:00|20714.55|20714.55|20717.82|20717.82|20718.58|20718.58|20714.55|20714.55|0
1728647100000|2024-10-11 11:45:00|20717.99|20717.99|20720.09|20720.09|20720.46|20720.46|20717.97|20717.97|0
1728647400000|2024-10-11 11:50:00|20719.98|20719.98|20724.86|20724.86|20724.86|20724.86|20719.98|20719.98|0
1728647700000|2024-10-11 11:55:00|20724.88|20724.88|20725.34|20725.34|20725.65|20725.65|20724|20724|0
1728648000000|2024-10-11 12:00:00|20725.21|20725.21|20726.73|20726.73|20727.08|20727.08|20723.55|20723.55|0
1728648300000|2024-10-11 12:05:00|20726.61|20726.61|20727.86|20727.86|20728.18|20728.18|20726.23|20726.23|0
1728648600000|2024-10-11 12:10:00|20727.79|20727.79|20723.61|20723.61|20727.92|20727.92|20723.39|20723.39|0
1728648900000|2024-10-11 12:15:00|20723.59|20723.59|20722.29|20722.29|20723.59|20723.59|20721.24|20721.24|0
1728649200000|2024-10-11 12:20:00|20722.33|20722.33|20720.94|20720.94|20722.72|20722.72|20720.24|20720.24|0
1728649500000|2024-10-11 12:25:00|20721.05|20721.05|20721.2|20721.2|20721.27|20721.27|20719.16|20719.16|0
1728649800000|2024-10-11 12:30:00|20722.67|20722.67|20734.37|20734.37|20736.89|20736.89|20722.67|20722.67|0
1728650100000|2024-10-11 12:35:00|20734.46|20734.46|20733.96|20733.96|20735.46|20735.46|20733.7|20733.7|0
1728650400000|2024-10-11 12:40:00|20733.92|20733.92|20733.78|20733.78|20734.4|20734.4|20732.43|20732.43|0
1728650700000|2024-10-11 12:45:00|20733.87|20733.87|20733.81|20733.81|20735.74|20735.74|20732.61|20732.61|0
1728651000000|2024-10-11 12:50:00|20733.87|20733.87|20734.39|20734.39|20735.44|20735.44|20733.33|20733.33|0
1728651300000|2024-10-11 12:55:00|20733.99|20733.99|20730.07|20730.07|20734.63|20734.63|20729.04|20729.04|0
1728651600000|2024-10-11 13:00:00|20730.24|20730.24|20726.44|20726.44|20732.1|20732.1|20726.06|20726.06|0
1728651900000|2024-10-11 13:05:00|20726.4|20726.4|20724.94|20724.94|20726.48|20726.48|20723.6|20723.6|0
1728652200000|2024-10-11 13:10:00|20724.86|20724.86|20721.65|20721.65|20725.84|20725.84|20721.5|20721.5|0
1728652500000|2024-10-11 13:15:00|20721.6|20721.6|20717.93|20717.93|20721.81|20721.81|20717.71|20717.71|0
1728652800000|2024-10-11 13:20:00|20717.68|20717.68|20716|20716|20718.24|20718.24|20715.87|20715.87|0
1728653100000|2024-10-11 13:25:00|20715.95|20715.95|20715.69|20715.69|20717.09|20717.09|20714.53|20714.53|0
1728653400000|2024-10-11 13:30:00|20715.47|20715.47|20733.63|20733.63|20733.93|20733.93|20715.47|20715.47|0
1728653700000|2024-10-11 13:35:00|20733.53|20733.53|20736.61|20736.61|20738.72|20738.72|20733.53|20733.53|0
1728654000000|2024-10-11 13:40:00|20736.52|20736.52|20736.46|20736.46|20737.6|20737.6|20735.43|20735.43|0
1728654300000|2024-10-11 13:45:00|20736.54|20736.54|20733.49|20733.49|20737.09|20737.09|20732.22|20732.22|0
1728654600000|2024-10-11 13:50:00|20733.64|20733.64|20739.32|20739.32|20739.46|20739.46|20733.31|20733.31|0
1728654900000|2024-10-11 13:55:00|20739.47|20739.47|20744.88|20744.88|20745.27|20745.27|20739.47|20739.47|0
1728655200000|2024-10-11 14:00:00|20744.93|20744.93|20755.61|20755.61|20755.8|20755.8|20744.93|20744.93|0
1728655500000|2024-10-11 14:05:00|20755.56|20755.56|20766.25|20766.25|20766.25|20766.25|20754.99|20754.99|0
1728655800000|2024-10-11 14:10:00|20766.4|20766.4|20780.59|20780.59|20780.79|20780.79|20766.4|20766.4|0
1728656100000|2024-10-11 14:15:00|20780.86|20780.86|20781.65|20781.65|20782.13|20782.13|20780.21|20780.21|0
1728656400000|2024-10-11 14:20:00|20781.86|20781.86|20780.06|20780.06|20783.28|20783.28|20778.45|20778.45|0
1728656700000|2024-10-11 14:25:00|20780.02|20780.02|20777.9|20777.9|20781.41|20781.41|20777.9|20777.9|0
1728657000000|2024-10-11 14:30:00|20777.76|20777.76|20773.55|20773.55|20779.31|20779.31|20772.86|20772.86|0
1728657300000|2024-10-11 14:35:00|20773.6|20773.6|20772.88|20772.88|20774.89|20774.89|20772.58|20772.58|0
1728657600000|2024-10-11 14:40:00|20773.09|20773.09|20773.46|20773.46|20774.6|20774.6|20772.79|20772.79|0
1728657900000|2024-10-11 14:45:00|20773.49|20773.49|20768.76|20768.76|20774.03|20774.03|20768.4|20768.4|0
1728658200000|2024-10-11 14:50:00|20768.49|20768.49|20770.3|20770.3|20771.07|20771.07|20768.32|20768.32|0
1728658500000|2024-10-11 14:55:00|20770.4|20770.4|20781.32|20781.32|20781.32|20781.32|20770.14|20770.14|0
1728658800000|2024-10-11 15:00:00|20781.53|20781.53|20781.93|20781.93|20783.58|20783.58|20781.2|20781.2|0
1728659100000|2024-10-11 15:05:00|20782.08|20782.08|20784.8|20784.8|20785.83|20785.83|20781.28|20781.28|0
1728659400000|2024-10-11 15:10:00|20784.73|20784.73|20783.77|20783.77|20784.73|20784.73|20781.83|20781.83|0
1728659700000|2024-10-11 15:15:00|20783.73|20783.73|20778.25|20778.25|20784.8|20784.8|20778.25|20778.25|0
1728660000000|2024-10-11 15:20:00|20778.32|20778.32|20779.52|20779.52|20779.89|20779.89|20776.88|20776.88|0
1728660300000|2024-10-11 15:25:00|20779.43|20779.43|20780.08|20780.08|20781.24|20781.24|20778.05|20778.05|0
1728890100000|2024-10-14 07:15:00|20726.7|20726.7|20739.86|20739.86|20739.86|20739.86|20726.7|20726.7|0
1728890400000|2024-10-14 07:20:00|20740.01|20740.01|20756.07|20756.07|20756.26|20756.26|20740.01|20740.01|0
1728890700000|2024-10-14 07:25:00|20755.98|20755.98|20752.2|20752.2|20756.36|20756.36|20751.42|20751.42|0
1728891000000|2024-10-14 07:30:00|20752.04|20752.04|20766.79|20766.79|20767.01|20767.01|20751.72|20751.72|0
1728891300000|2024-10-14 07:35:00|20766.88|20766.88|20773.26|20773.26|20774.55|20774.55|20766.76|20766.76|0
1728891600000|2024-10-14 07:40:00|20772.95|20772.95|20774.46|20774.46|20774.96|20774.96|20770.76|20770.76|0
1728891900000|2024-10-14 07:45:00|20774.56|20774.56|20779.05|20779.05|20779.75|20779.75|20774.19|20774.19|0
1728892200000|2024-10-14 07:50:00|20779.24|20779.24|20780.93|20780.93|20781.6|20781.6|20778.36|20778.36|0
1728892500000|2024-10-14 07:55:00|20781.14|20781.14|20786.56|20786.56|20786.84|20786.84|20781.08|20781.08|0
1728892800000|2024-10-14 08:00:00|20787.28|20787.28|20790.78|20790.78|20792.45|20792.45|20786.96|20786.96|0
1728893100000|2024-10-14 08:05:00|20790.53|20790.53|20784.23|20784.23|20792.38|20792.38|20784.23|20784.23|0
1728893400000|2024-10-14 08:10:00|20784.02|20784.02|20767.92|20767.92|20784.02|20784.02|20767.92|20767.92|0
1728893700000|2024-10-14 08:15:00|20767.82|20767.82|20757.17|20757.17|20767.82|20767.82|20754.13|20754.13|0
1728894000000|2024-10-14 08:20:00|20757.24|20757.24|20751.04|20751.04|20757.73|20757.73|20750.78|20750.78|0
1728894300000|2024-10-14 08:25:00|20751.02|20751.02|20725.73|20725.73|20751.23|20751.23|20725.73|20725.73|0
1728894600000|2024-10-14 08:30:00|20725.41|20725.41|20722.63|20722.63|20725.89|20725.89|20722.63|20722.63|0
1728894900000|2024-10-14 08:35:00|20722.66|20722.66|20727.87|20727.87|20728.01|20728.01|20720.65|20720.65|0
1728895200000|2024-10-14 08:40:00|20727.81|20727.81|20728.76|20728.76|20728.76|20728.76|20725.41|20725.41|0
1728895500000|2024-10-14 08:45:00|20728.81|20728.81|20730.37|20730.37|20730.97|20730.97|20728.04|20728.04|0
1728895800000|2024-10-14 08:50:00|20729.86|20729.86|20728.64|20728.64|20729.99|20729.99|20728.04|20728.04|0
1728896100000|2024-10-14 08:55:00|20728.85|20728.85|20725.47|20725.47|20728.85|20728.85|20724.54|20724.54|0
1728896400000|2024-10-14 09:00:00|20725.27|20725.27|20736.82|20736.82|20736.82|20736.82|20725.27|20725.27|0
1728896700000|2024-10-14 09:05:00|20736.91|20736.91|20744.1|20744.1|20744.78|20744.78|20736.91|20736.91|0
1728897000000|2024-10-14 09:10:00|20744.28|20744.28|20740.96|20740.96|20744.52|20744.52|20740.87|20740.87|0
1728897300000|2024-10-14 09:15:00|20740.94|20740.94|20742.44|20742.44|20742.51|20742.51|20739.7|20739.7|0
1728897600000|2024-10-14 09:20:00|20742.68|20742.68|20739.97|20739.97|20742.68|20742.68|20739.86|20739.86|0
1728897900000|2024-10-14 09:25:00|20739.35|20739.35|20739.75|20739.75|20740.08|20740.08|20738.36|20738.36|0
1728898200000|2024-10-14 09:30:00|20739.87|20739.87|20739.09|20739.09|20739.87|20739.87|20735.53|20735.53|0
1728898500000|2024-10-14 09:35:00|20739.04|20739.04|20736.45|20736.45|20740.04|20740.04|20736.04|20736.04|0
1728898800000|2024-10-14 09:40:00|20736.61|20736.61|20731.65|20731.65|20737.53|20737.53|20731.65|20731.65|0
1728899100000|2024-10-14 09:45:00|20731.7|20731.7|20732.77|20732.77|20733.1|20733.1|20730.44|20730.44|0
1728899400000|2024-10-14 09:50:00|20732.82|20732.82|20730.01|20730.01|20733.85|20733.85|20730.01|20730.01|0
1728899700000|2024-10-14 09:55:00|20729.86|20729.86|20727.08|20727.08|20730.55|20730.55|20725.85|20725.85|0
1728900000000|2024-10-14 10:00:00|20727.11|20727.11|20729.58|20729.58|20730.09|20730.09|20727.08|20727.08|0
1728900300000|2024-10-14 10:05:00|20729.63|20729.63|20731.72|20731.72|20731.93|20731.93|20728.25|20728.25|0
1728900600000|2024-10-14 10:10:00|20731.76|20731.76|20735.9|20735.9|20736.14|20736.14|20731.76|20731.76|0
1728900900000|2024-10-14 10:15:00|20735.74|20735.74|20734.49|20734.49|20737.12|20737.12|20734.4|20734.4|0
1728901200000|2024-10-14 10:20:00|20734.4|20734.4|20732.67|20732.67|20735|20735|20732.67|20732.67|0
1728901500000|2024-10-14 10:25:00|20732.64|20732.64|20726.46|20726.46|20732.64|20732.64|20726.46|20726.46|0
1728901800000|2024-10-14 10:30:00|20726.41|20726.41|20715.61|20715.61|20726.41|20726.41|20715.51|20715.51|0
1728902100000|2024-10-14 10:35:00|20715.75|20715.75|20715.98|20715.98|20716.13|20716.13|20714.14|20714.14|0
1728902400000|2024-10-14 10:40:00|20716.07|20716.07|20714.02|20714.02|20717.37|20717.37|20714.02|20714.02|0
1728902700000|2024-10-14 10:45:00|20713.87|20713.87|20715.65|20715.65|20715.65|20715.65|20713.47|20713.47|0
1728903000000|2024-10-14 10:50:00|20715.74|20715.74|20715.65|20715.65|20717.27|20717.27|20715.65|20715.65|0
1728903300000|2024-10-14 10:55:00|20715.53|20715.53|20708.8|20708.8|20715.97|20715.97|20708.58|20708.58|0
1728903600000|2024-10-14 11:00:00|20708.71|20708.71|20709.58|20709.58|20710.62|20710.62|20708.71|20708.71|0
1728903900000|2024-10-14 11:05:00|20709.64|20709.64|20708.91|20708.91|20710.04|20710.04|20708.68|20708.68|0
1728904200000|2024-10-14 11:10:00|20708.97|20708.97|20718.84|20718.84|20719|20719|20708.54|20708.54|0
1728904500000|2024-10-14 11:15:00|20718.96|20718.96|20718.35|20718.35|20720.27|20720.27|20718.17|20718.17|0
1728904800000|2024-10-14 11:20:00|20718.47|20718.47|20720.92|20720.92|20720.92|20720.92|20717.89|20717.89|0
1728905100000|2024-10-14 11:25:00|20720.96|20720.96|20723.1|20723.1|20723.12|20723.12|20720.46|20720.46|0
1728905400000|2024-10-14 11:30:00|20722.89|20722.89|20721.7|20721.7|20723.39|20723.39|20721.7|20721.7|0
1728905700000|2024-10-14 11:35:00|20721.8|20721.8|20722.25|20722.25|20723.5|20723.5|20721.37|20721.37|0
1728906000000|2024-10-14 11:40:00|20722.29|20722.29|20724.98|20724.98|20725.16|20725.16|20722.29|20722.29|0
1728906300000|2024-10-14 11:45:00|20725.04|20725.04|20724.58|20724.58|20725.89|20725.89|20724.11|20724.11|0
1728906600000|2024-10-14 11:50:00|20724.5|20724.5|20718.24|20718.24|20724.59|20724.59|20717.7|20717.7|0
1728906900000|2024-10-14 11:55:00|20718.28|20718.28|20724.82|20724.82|20725.07|20725.07|20718.2|20718.2|0
1728907200000|2024-10-14 12:00:00|20724.96|20724.96|20722.08|20722.08|20725.69|20725.69|20721.66|20721.66|0
1728907500000|2024-10-14 12:05:00|20721.97|20721.97|20719.12|20719.12|20722.37|20722.37|20718.79|20718.79|0
1728907800000|2024-10-14 12:10:00|20719.07|20719.07|20716.51|20716.51|20719.07|20719.07|20715.86|20715.86|0
1728908100000|2024-10-14 12:15:00|20716.58|20716.58|20715.8|20715.8|20716.76|20716.76|20714.39|20714.39|0
1728908400000|2024-10-14 12:20:00|20715.57|20715.57|20718.88|20718.88|20718.89|20718.89|20715.13|20715.13|0
1728908700000|2024-10-14 12:25:00|20718.74|20718.74|20720.75|20720.75|20720.75|20720.75|20718.02|20718.02|0
1728909000000|2024-10-14 12:30:00|20720.71|20720.71|20727.46|20727.46|20727.46|20727.46|20720.2|20720.2|0
1728909300000|2024-10-14 12:35:00|20727.6|20727.6|20729.13|20729.13|20729.39|20729.39|20727.12|20727.12|0
1728909600000|2024-10-14 12:40:00|20729.25|20729.25|20726.23|20726.23|20729.52|20729.52|20725.63|20725.63|0
1728909900000|2024-10-14 12:45:00|20726|20726|20728.08|20728.08|20728.63|20728.63|20725.46|20725.46|0
1728910200000|2024-10-14 12:50:00|20727.95|20727.95|20728.88|20728.88|20730.02|20730.02|20727.64|20727.64|0
1728910500000|2024-10-14 12:55:00|20728.77|20728.77|20728.68|20728.68|20731.04|20731.04|20728.39|20728.39|0
1728910800000|2024-10-14 13:00:00|20728.53|20728.53|20732.09|20732.09|20734.46|20734.46|20728.14|20728.14|0
1728911100000|2024-10-14 13:05:00|20732.02|20732.02|20733.97|20733.97|20734.18|20734.18|20730.98|20730.98|0
1728911400000|2024-10-14 13:10:00|20733.92|20733.92|20732.32|20732.32|20734.42|20734.42|20731.69|20731.69|0
1728911700000|2024-10-14 13:15:00|20732.44|20732.44|20730.44|20730.44|20732.51|20732.51|20729.86|20729.86|0
1728912000000|2024-10-14 13:20:00|20730.49|20730.49|20729.05|20729.05|20731.01|20731.01|20728.92|20728.92|0
1728912300000|2024-10-14 13:25:00|20729.06|20729.06|20728.84|20728.84|20730.51|20730.51|20728.64|20728.64|0
1728912600000|2024-10-14 13:30:00|20728.92|20728.92|20730.69|20730.69|20731.75|20731.75|20727.06|20727.06|0
1728912900000|2024-10-14 13:35:00|20730.75|20730.75|20720.54|20720.54|20730.75|20730.75|20720.38|20720.38|0
1728913200000|2024-10-14 13:40:00|20720.41|20720.41|20746.69|20746.69|20746.74|20746.74|20719.37|20719.37|0
1728913500000|2024-10-14 13:45:00|20746.81|20746.81|20763.13|20763.13|20763.13|20763.13|20746.58|20746.58|0
1728913800000|2024-10-14 13:50:00|20763.22|20763.22|20756.56|20756.56|20765.17|20765.17|20756.56|20756.56|0
1728914100000|2024-10-14 13:55:00|20756.54|20756.54|20758.59|20758.59|20760.59|20760.59|20756.54|20756.54|0
1728914400000|2024-10-14 14:00:00|20758.43|20758.43|20749.89|20749.89|20758.71|20758.71|20749.85|20749.85|0
1728914700000|2024-10-14 14:05:00|20749.56|20749.56|20747.49|20747.49|20749.56|20749.56|20743.75|20743.75|0
1728915000000|2024-10-14 14:10:00|20747.32|20747.32|20756.14|20756.14|20756.19|20756.19|20747.28|20747.28|0
1728915300000|2024-10-14 14:15:00|20756.16|20756.16|20752.62|20752.62|20756.44|20756.44|20752.32|20752.32|0
1728915600000|2024-10-14 14:20:00|20752.48|20752.48|20753.25|20753.25|20753.73|20753.73|20751.01|20751.01|0
1728915900000|2024-10-14 14:25:00|20753.52|20753.52|20756.05|20756.05|20756.57|20756.57|20753.36|20753.36|0
1728916200000|2024-10-14 14:30:00|20756.11|20756.11|20756.57|20756.57|20757.9|20757.9|20756.11|20756.11|0
1728916500000|2024-10-14 14:35:00|20756.7|20756.7|20763.29|20763.29|20763.29|20763.29|20755.78|20755.78|0
1728916800000|2024-10-14 14:40:00|20763.4|20763.4|20764.16|20764.16|20765.8|20765.8|20763.23|20763.23|0
1728917100000|2024-10-14 14:45:00|20764.23|20764.23|20769.29|20769.29|20769.29|20769.29|20763.86|20763.86|0
1728917400000|2024-10-14 14:50:00|20769.6|20769.6|20765.17|20765.17|20769.6|20769.6|20764.03|20764.03|0
1728917700000|2024-10-14 14:55:00|20765.09|20765.09|20772.86|20772.86|20774.09|20774.09|20765.08|20765.08|0
1728918000000|2024-10-14 15:00:00|20772.77|20772.77|20768.76|20768.76|20775.61|20775.61|20767.75|20767.75|0
1728918300000|2024-10-14 15:05:00|20768.67|20768.67|20774.45|20774.45|20774.45|20774.45|20767.98|20767.98|0
1728918600000|2024-10-14 15:10:00|20774.67|20774.67|20783.95|20783.95|20784.26|20784.26|20774.53|20774.53|0
1728918900000|2024-10-14 15:15:00|20784.07|20784.07|20795.1|20795.1|20795.27|20795.27|20783.77|20783.77|0
1728919200000|2024-10-14 15:20:00|20795.05|20795.05|20793.06|20793.06|20796.35|20796.35|20792.91|20792.91|0
1728919500000|2024-10-14 15:25:00|20793.01|20793.01|20796.42|20796.42|20796.45|20796.45|20792.48|20792.48|0
1728976500000|2024-10-15 07:15:00|20851.33|20851.33|20860.85|20860.85|20861.66|20861.66|20850.41|20850.41|0
1728976800000|2024-10-15 07:20:00|20860.81|20860.81|20866.35|20866.35|20871.08|20871.08|20860.81|20860.81|0
1728977100000|2024-10-15 07:25:00|20866.69|20866.69|20860.2|20860.2|20868.17|20868.17|20859.42|20859.42|0
1728977400000|2024-10-15 07:30:00|20860.58|20860.58|20863.8|20863.8|20869.77|20869.77|20859.44|20859.44|0
1728977700000|2024-10-15 07:35:00|20864.17|20864.17|20859.07|20859.07|20864.81|20864.81|20858.81|20858.81|0
1728978000000|2024-10-15 07:40:00|20859.23|20859.23|20856.21|20856.21|20862.23|20862.23|20855.34|20855.34|0
1728978300000|2024-10-15 07:45:00|20856.06|20856.06|20841.94|20841.94|20856.54|20856.54|20841.94|20841.94|0
1728978600000|2024-10-15 07:50:00|20841.77|20841.77|20835.65|20835.65|20841.9|20841.9|20834.69|20834.69|0
1728978900000|2024-10-15 07:55:00|20835.59|20835.59|20832.27|20832.27|20836.38|20836.38|20832.27|20832.27|0
1728979200000|2024-10-15 08:00:00|20832.13|20832.13|20826.25|20826.25|20832.71|20832.71|20826.18|20826.18|0
1728979500000|2024-10-15 08:05:00|20826.16|20826.16|20823.1|20823.1|20826.16|20826.16|20820.4|20820.4|0
1728979800000|2024-10-15 08:10:00|20823.05|20823.05|20816.7|20816.7|20825.15|20825.15|20816.7|20816.7|0
1728980100000|2024-10-15 08:15:00|20816.8|20816.8|20805.53|20805.53|20816.8|20816.8|20805.46|20805.46|0
1728980400000|2024-10-15 08:20:00|20805.88|20805.88|20807.15|20807.15|20807.71|20807.71|20803.59|20803.59|0
1728980700000|2024-10-15 08:25:00|20807.09|20807.09|20801.34|20801.34|20807.28|20807.28|20801.29|20801.29|0
1728981000000|2024-10-15 08:30:00|20801.4|20801.4|20804.09|20804.09|20804.77|20804.77|20800.37|20800.37|0
1728981300000|2024-10-15 08:35:00|20803.83|20803.83|20796.38|20796.38|20803.83|20803.83|20796.11|20796.11|0
1728981600000|2024-10-15 08:40:00|20796.88|20796.88|20797.66|20797.66|20798.59|20798.59|20796.15|20796.15|0
1728981900000|2024-10-15 08:45:00|20797.59|20797.59|20809.54|20809.54|20812.96|20812.96|20797.13|20797.13|0
1728982200000|2024-10-15 08:50:00|20809.46|20809.46|20808.87|20808.87|20811.43|20811.43|20808.66|20808.66|0
1728982500000|2024-10-15 08:55:00|20808.86|20808.86|20803.03|20803.03|20809.25|20809.25|20803.03|20803.03|0
1728982800000|2024-10-15 09:00:00|20803.24|20803.24|20805.72|20805.72|20807.33|20807.33|20802.06|20802.06|0
1728983100000|2024-10-15 09:05:00|20806.11|20806.11|20807.7|20807.7|20808.92|20808.92|20804.68|20804.68|0
1728983400000|2024-10-15 09:10:00|20807.9|20807.9|20807.14|20807.14|20809.3|20809.3|20806.81|20806.81|0
1728983700000|2024-10-15 09:15:00|20807.01|20807.01|20811.54|20811.54|20812.23|20812.23|20806.88|20806.88|0
1728984000000|2024-10-15 09:20:00|20811.63|20811.63|20813.22|20813.22|20814.42|20814.42|20810.92|20810.92|0
1728984300000|2024-10-15 09:25:00|20812.87|20812.87|20812.72|20812.72|20813.12|20813.12|20811.16|20811.16|0
1728984600000|2024-10-15 09:30:00|20812.97|20812.97|20811.53|20811.53|20813.88|20813.88|20810.14|20810.14|0
1728984900000|2024-10-15 09:35:00|20811.88|20811.88|20809.48|20809.48|20811.96|20811.96|20807.97|20807.97|0
1728985200000|2024-10-15 09:40:00|20809.39|20809.39|20807.68|20807.68|20809.66|20809.66|20807.68|20807.68|0
1728985500000|2024-10-15 09:45:00|20807.58|20807.58|20808.81|20808.81|20809.39|20809.39|20807.35|20807.35|0
1728985800000|2024-10-15 09:50:00|20808.76|20808.76|20814.57|20814.57|20815.35|20815.35|20808.41|20808.41|0
1728986100000|2024-10-15 09:55:00|20814.6|20814.6|20816.69|20816.69|20818.93|20818.93|20812.55|20812.55|0
1728986400000|2024-10-15 10:00:00|20816.61|20816.61|20816.93|20816.93|20817|20817|20813.99|20813.99|0
1728986700000|2024-10-15 10:05:00|20817.02|20817.02|20816.25|20816.25|20817.68|20817.68|20815.81|20815.81|0
1728987000000|2024-10-15 10:10:00|20816.1|20816.1|20818.38|20818.38|20818.82|20818.82|20816.1|20816.1|0
1728987300000|2024-10-15 10:15:00|20818.32|20818.32|20812.56|20812.56|20818.32|20818.32|20812.41|20812.41|0
1728987600000|2024-10-15 10:20:00|20812.35|20812.35|20810.53|20810.53|20812.9|20812.9|20810.35|20810.35|0
1728987900000|2024-10-15 10:25:00|20810.86|20810.86|20805.61|20805.61|20811.08|20811.08|20805.61|20805.61|0
1728988200000|2024-10-15 10:30:00|20805.41|20805.41|20804.74|20804.74|20806.03|20806.03|20803.78|20803.78|0
1728988500000|2024-10-15 10:35:00|20804.87|20804.87|20805.21|20805.21|20806.15|20806.15|20804.09|20804.09|0
1728988800000|2024-10-15 10:40:00|20805.09|20805.09|20805.87|20805.87|20807.09|20807.09|20804.87|20804.87|0
1728989100000|2024-10-15 10:45:00|20805.84|20805.84|20808.43|20808.43|20808.47|20808.47|20805.52|20805.52|0
1728989400000|2024-10-15 10:50:00|20808.48|20808.48|20808.74|20808.74|20811.11|20811.11|20808.14|20808.14|0
1728989700000|2024-10-15 10:55:00|20808.89|20808.89|20815.34|20815.34|20816.44|20816.44|20808.57|20808.57|0
1728990000000|2024-10-15 11:00:00|20815.19|20815.19|20812.92|20812.92|20815.53|20815.53|20812.78|20812.78|0
1728990300000|2024-10-15 11:05:00|20812.8|20812.8|20814.79|20814.79|20814.79|20814.79|20811.69|20811.69|0
1728990600000|2024-10-15 11:10:00|20814.74|20814.74|20814.45|20814.45|20815.73|20815.73|20814.17|20814.17|0
1728990900000|2024-10-15 11:15:00|20814.3|20814.3|20814.18|20814.18|20815.17|20815.17|20813.02|20813.02|0
1728991200000|2024-10-15 11:20:00|20814.11|20814.11|20815.26|20815.26|20815.51|20815.51|20813.73|20813.73|0
1728991500000|2024-10-15 11:25:00|20815.42|20815.42|20804.78|20804.78|20815.48|20815.48|20803.41|20803.41|0
1728991800000|2024-10-15 11:30:00|20804.66|20804.66|20800.59|20800.59|20804.92|20804.92|20800.44|20800.44|0
1728992100000|2024-10-15 11:35:00|20800.52|20800.52|20793.98|20793.98|20800.69|20800.69|20793.86|20793.86|0
1728992400000|2024-10-15 11:40:00|20793.86|20793.86|20790.09|20790.09|20793.91|20793.91|20788.63|20788.63|0
1728992700000|2024-10-15 11:45:00|20790.18|20790.18|20791.14|20791.14|20792.16|20792.16|20789.71|20789.71|0
1728993000000|2024-10-15 11:50:00|20791.26|20791.26|20794.56|20794.56|20794.72|20794.72|20790.42|20790.42|0
1728993300000|2024-10-15 11:55:00|20794.69|20794.69|20796.71|20796.71|20796.76|20796.76|20794.23|20794.23|0
1728993600000|2024-10-15 12:00:00|20796.94|20796.94|20795.07|20795.07|20797.8|20797.8|20795.01|20795.01|0
1728993900000|2024-10-15 12:05:00|20795.27|20795.27|20797.62|20797.62|20797.91|20797.91|20794.57|20794.57|0
1728994200000|2024-10-15 12:10:00|20797.73|20797.73|20798.2|20798.2|20798.58|20798.58|20796.78|20796.78|0
1728994500000|2024-10-15 12:15:00|20798.07|20798.07|20797.84|20797.84|20799.13|20799.13|20797.42|20797.42|0
1728994800000|2024-10-15 12:20:00|20797.98|20797.98|20795.65|20795.65|20800.12|20800.12|20795.21|20795.21|0
1728995100000|2024-10-15 12:25:00|20795.51|20795.51|20793.24|20793.24|20795.51|20795.51|20792.26|20792.26|0
1728995400000|2024-10-15 12:30:00|20793.15|20793.15|20790.51|20790.51|20793.77|20793.77|20789.8|20789.8|0
1728995700000|2024-10-15 12:35:00|20790.47|20790.47|20794.24|20794.24|20794.24|20794.24|20790.31|20790.31|0
1728996000000|2024-10-15 12:40:00|20794.4|20794.4|20798.88|20798.88|20798.88|20798.88|20793.31|20793.31|0
1728996300000|2024-10-15 12:45:00|20798.96|20798.96|20799.97|20799.97|20800.71|20800.71|20797.85|20797.85|0
1728996600000|2024-10-15 12:50:00|20799.92|20799.92|20799.49|20799.49|20800.94|20800.94|20798.49|20798.49|0
1728996900000|2024-10-15 12:55:00|20799.62|20799.62|20802.13|20802.13|20802.48|20802.48|20799.33|20799.33|0
1728997200000|2024-10-15 13:00:00|20802.15|20802.15|20799.53|20799.53|20805.3|20805.3|20799.53|20799.53|0
1728997500000|2024-10-15 13:05:00|20799.56|20799.56|20800.84|20800.84|20800.89|20800.89|20797.33|20797.33|0
1728997800000|2024-10-15 13:10:00|20801.19|20801.19|20804.57|20804.57|20804.57|20804.57|20801.07|20801.07|0
1728998100000|2024-10-15 13:15:00|20804.42|20804.42|20804.13|20804.13|20804.79|20804.79|20802.43|20802.43|0
1728998400000|2024-10-15 13:20:00|20804.17|20804.17|20806.87|20806.87|20807|20807|20802.33|20802.33|0
1728998700000|2024-10-15 13:25:00|20806.92|20806.92|20814.42|20814.42|20814.56|20814.56|20806.87|20806.87|0
1728999000000|2024-10-15 13:30:00|20814.64|20814.64|20836.04|20836.04|20838.83|20838.83|20814.64|20814.64|0
1728999300000|2024-10-15 13:35:00|20835.92|20835.92|20834.77|20834.77|20836.16|20836.16|20831.71|20831.71|0
1728999600000|2024-10-15 13:40:00|20834.76|20834.76|20840.25|20840.25|20840.34|20840.34|20834.67|20834.67|0
1728999900000|2024-10-15 13:45:00|20840.21|20840.21|20837.8|20837.8|20841.09|20841.09|20836.68|20836.68|0
1729000200000|2024-10-15 13:50:00|20837.36|20837.36|20838.96|20838.96|20841.19|20841.19|20836.97|20836.97|0
1729000500000|2024-10-15 13:55:00|20838.87|20838.87|20834.8|20834.8|20838.91|20838.91|20830.42|20830.42|0
1729000800000|2024-10-15 14:00:00|20835.04|20835.04|20845.61|20845.61|20845.61|20845.61|20834.7|20834.7|0
1729001100000|2024-10-15 14:05:00|20845.54|20845.54|20857.46|20857.46|20857.7|20857.7|20845.26|20845.26|0
1729001400000|2024-10-15 14:10:00|20857.57|20857.57|20858.72|20858.72|20859.59|20859.59|20856.51|20856.51|0
1729001700000|2024-10-15 14:15:00|20858.7|20858.7|20862.24|20862.24|20862.26|20862.26|20856.03|20856.03|0
1729002000000|2024-10-15 14:20:00|20862.31|20862.31|20849.64|20849.64|20862.7|20862.7|20849.64|20849.64|0
1729002300000|2024-10-15 14:25:00|20849.52|20849.52|20838.67|20838.67|20851.43|20851.43|20838.57|20838.57|0
1729002600000|2024-10-15 14:30:00|20838.55|20838.55|20794.04|20794.04|20838.55|20838.55|20792.69|20792.69|0
1729002900000|2024-10-15 14:35:00|20794.09|20794.09|20775.56|20775.56|20794.72|20794.72|20775.09|20775.09|0
1729003200000|2024-10-15 14:40:00|20775.64|20775.64|20796.87|20796.87|20797.03|20797.03|20770.8|20770.8|0
1729003500000|2024-10-15 14:45:00|20796.72|20796.72|20806.33|20806.33|20806.33|20806.33|20795.36|20795.36|0
1729003800000|2024-10-15 14:50:00|20806.29|20806.29|20812.77|20812.77|20812.89|20812.89|20805.91|20805.91|0
1729004100000|2024-10-15 14:55:00|20812.7|20812.7|20804.16|20804.16|20814.95|20814.95|20803.68|20803.68|0
1729004400000|2024-10-15 15:00:00|20804.19|20804.19|20813.97|20813.97|20813.97|20813.97|20803.49|20803.49|0
1729004700000|2024-10-15 15:05:00|20814.08|20814.08|20814.69|20814.69|20817.38|20817.38|20813.4|20813.4|0
1729005000000|2024-10-15 15:10:00|20814.55|20814.55|20819.87|20819.87|20819.87|20819.87|20812.53|20812.53|0
1729005300000|2024-10-15 15:15:00|20819.81|20819.81|20837.24|20837.24|20837.44|20837.44|20819.81|20819.81|0
1729005600000|2024-10-15 15:20:00|20837.21|20837.21|20828.85|20828.85|20837.27|20837.27|20828.56|20828.56|0
1729005900000|2024-10-15 15:25:00|20828.75|20828.75|20827.61|20827.61|20832.02|20832.02|20823.73|20823.73|0
1729062900000|2024-10-16 07:15:00|20876.77|20876.77|20858.63|20858.63|20877.83|20877.83|20857.85|20857.85|0
1729063200000|2024-10-16 07:20:00|20858.9|20858.9|20857.38|20857.38|20859.46|20859.46|20854.69|20854.69|0
1729063500000|2024-10-16 07:25:00|20857.43|20857.43|20868.98|20868.98|20869.13|20869.13|20857.21|20857.21|0
1729063800000|2024-10-16 07:30:00|20869.41|20869.41|20886.69|20886.69|20886.69|20886.69|20868.68|20868.68|0
1729064100000|2024-10-16 07:35:00|20886.43|20886.43|20885.8|20885.8|20889.07|20889.07|20885.59|20885.59|0
1729064400000|2024-10-16 07:40:00|20885.49|20885.49|20891.9|20891.9|20891.9|20891.9|20884.74|20884.74|0
1729064700000|2024-10-16 07:45:00|20892.05|20892.05|20899.97|20899.97|20900.09|20900.09|20890.35|20890.35|0
1729065000000|2024-10-16 07:50:00|20900.16|20900.16|20902.49|20902.49|20902.74|20902.74|20898.74|20898.74|0
1729065300000|2024-10-16 07:55:00|20902.41|20902.41|20909.45|20909.45|20909.45|20909.45|20900.91|20900.91|0
1729065600000|2024-10-16 08:00:00|20909.89|20909.89|20915.3|20915.3|20919.17|20919.17|20909.89|20909.89|0
1729065900000|2024-10-16 08:05:00|20915.35|20915.35|20913.56|20913.56|20915.5|20915.5|20906.23|20906.23|0
1729066200000|2024-10-16 08:10:00|20913.76|20913.76|20913.07|20913.07|20915.85|20915.85|20912.7|20912.7|0
1729066500000|2024-10-16 08:15:00|20912.93|20912.93|20915.41|20915.41|20915.46|20915.46|20910.05|20910.05|0
1729066800000|2024-10-16 08:20:00|20915.26|20915.26|20909.53|20909.53|20915.59|20915.59|20908.73|20908.73|0
1729067100000|2024-10-16 08:25:00|20909.47|20909.47|20912.6|20912.6|20912.88|20912.88|20907.47|20907.47|0
1729067400000|2024-10-16 08:30:00|20912.9|20912.9|20913.17|20913.17|20914.47|20914.47|20911.35|20911.35|0
1729067700000|2024-10-16 08:35:00|20913.1|20913.1|20909.34|20909.34|20915.09|20915.09|20908.74|20908.74|0
1729068000000|2024-10-16 08:40:00|20909.22|20909.22|20909.26|20909.26|20909.77|20909.77|20907.13|20907.13|0
1729068300000|2024-10-16 08:45:00|20909.53|20909.53|20909.12|20909.12|20913.22|20913.22|20906.45|20906.45|0
1729068600000|2024-10-16 08:50:00|20908.99|20908.99|20904.15|20904.15|20908.99|20908.99|20904.08|20904.08|0
1729068900000|2024-10-16 08:55:00|20904.18|20904.18|20903.23|20903.23|20904.53|20904.53|20902.42|20902.42|0
1729069200000|2024-10-16 09:00:00|20903.13|20903.13|20903.57|20903.57|20905.87|20905.87|20902.6|20902.6|0
1729069500000|2024-10-16 09:05:00|20903.83|20903.83|20899.95|20899.95|20903.87|20903.87|20898.59|20898.59|0
1729069800000|2024-10-16 09:10:00|20900.07|20900.07|20903.1|20903.1|20903.85|20903.85|20900.07|20900.07|0
1729070100000|2024-10-16 09:15:00|20903.15|20903.15|20905.16|20905.16|20905.89|20905.89|20902.02|20902.02|0
1729070400000|2024-10-16 09:20:00|20905.11|20905.11|20905.17|20905.17|20907.17|20907.17|20903.6|20903.6|0
1729070700000|2024-10-16 09:25:00|20905.02|20905.02|20903.75|20903.75|20905.44|20905.44|20902.56|20902.56|0
1729071000000|2024-10-16 09:30:00|20903.78|20903.78|20905.55|20905.55|20906.33|20906.33|20903.69|20903.69|0
1729071300000|2024-10-16 09:35:00|20905.5|20905.5|20906.53|20906.53|20906.96|20906.96|20903.19|20903.19|0
1729071600000|2024-10-16 09:40:00|20906.62|20906.62|20905.94|20905.94|20906.89|20906.89|20902.87|20902.87|0
1729071900000|2024-10-16 09:45:00|20905.87|20905.87|20904.93|20904.93|20906.49|20906.49|20902.71|20902.71|0
1729072200000|2024-10-16 09:50:00|20905|20905|20901.28|20901.28|20905|20905|20901|20901|0
1729072500000|2024-10-16 09:55:00|20901.35|20901.35|20901.71|20901.71|20902.72|20902.72|20901.32|20901.32|0
1729072800000|2024-10-16 10:00:00|20901.87|20901.87|20893.45|20893.45|20902.22|20902.22|20893.34|20893.34|0
1729073100000|2024-10-16 10:05:00|20893.12|20893.12|20890.41|20890.41|20893.89|20893.89|20889.67|20889.67|0
1729073400000|2024-10-16 10:10:00|20890.32|20890.32|20890.03|20890.03|20890.74|20890.74|20887.5|20887.5|0
1729073700000|2024-10-16 10:15:00|20889.91|20889.91|20888.21|20888.21|20890.3|20890.3|20886.8|20886.8|0
1729074000000|2024-10-16 10:20:00|20888.32|20888.32|20888.18|20888.18|20888.32|20888.32|20886.75|20886.75|0
1729074300000|2024-10-16 10:25:00|20888.23|20888.23|20890.68|20890.68|20891.43|20891.43|20888.1|20888.1|0
1729074600000|2024-10-16 10:30:00|20890.35|20890.35|20889.95|20889.95|20890.93|20890.93|20889.49|20889.49|0
1729074900000|2024-10-16 10:35:00|20889.87|20889.87|20892.24|20892.24|20892.35|20892.35|20887.8|20887.8|0
1729075200000|2024-10-16 10:40:00|20892.22|20892.22|20895.89|20895.89|20896.03|20896.03|20892.2|20892.2|0
1729075500000|2024-10-16 10:45:00|20895.99|20895.99|20896.34|20896.34|20896.77|20896.77|20895.03|20895.03|0
1729075800000|2024-10-16 10:50:00|20896.55|20896.55|20898.61|20898.61|20900|20900|20896.55|20896.55|0
1729076100000|2024-10-16 10:55:00|20898.55|20898.55|20904.98|20904.98|20904.98|20904.98|20898.5|20898.5|0
1729076400000|2024-10-16 11:00:00|20905.14|20905.14|20909.55|20909.55|20909.55|20909.55|20905.14|20905.14|0
1729076700000|2024-10-16 11:05:00|20909.65|20909.65|20913.57|20913.57|20913.67|20913.67|20908.43|20908.43|0
1729077000000|2024-10-16 11:10:00|20913.63|20913.63|20917.94|20917.94|20917.94|20917.94|20913.31|20913.31|0
1729077300000|2024-10-16 11:15:00|20917.99|20917.99|20923.31|20923.31|20923.31|20923.31|20917.94|20917.94|0
1729077600000|2024-10-16 11:20:00|20923.43|20923.43|20926.19|20926.19|20926.19|20926.19|20923.43|20923.43|0
1729077900000|2024-10-16 11:25:00|20926.34|20926.34|20925.9|20925.9|20928.02|20928.02|20925.9|20925.9|0
1729078200000|2024-10-16 11:30:00|20926.03|20926.03|20931.19|20931.19|20931.35|20931.35|20925.87|20925.87|0
1729078500000|2024-10-16 11:35:00|20931.24|20931.24|20934.64|20934.64|20935.07|20935.07|20931.12|20931.12|0
1729078800000|2024-10-16 11:40:00|20934.6|20934.6|20935.06|20935.06|20935.81|20935.81|20934.19|20934.19|0
1729079100000|2024-10-16 11:45:00|20935.28|20935.28|20937.68|20937.68|20938.9|20938.9|20935.28|20935.28|0
1729079400000|2024-10-16 11:50:00|20937.74|20937.74|20939.74|20939.74|20940.36|20940.36|20937.74|20937.74|0
1729079700000|2024-10-16 11:55:00|20939.58|20939.58|20948.86|20948.86|20949.15|20949.15|20939.42|20939.42|0
1729080000000|2024-10-16 12:00:00|20948.71|20948.71|20953|20953|20953.2|20953.2|20948.23|20948.23|0
1729080300000|2024-10-16 12:05:00|20952.74|20952.74|20952.72|20952.72|20953.86|20953.86|20952.34|20952.34|0
1729080600000|2024-10-16 12:10:00|20952.6|20952.6|20953.13|20953.13|20953.13|20953.13|20950.32|20950.32|0
1729080900000|2024-10-16 12:15:00|20953.26|20953.26|20954.75|20954.75|20954.96|20954.96|20952.78|20952.78|0
1729081200000|2024-10-16 12:20:00|20954.91|20954.91|20957.05|20957.05|20957.43|20957.43|20954.91|20954.91|0
1729081500000|2024-10-16 12:25:00|20956.98|20956.98|20956.74|20956.74|20957.99|20957.99|20955.82|20955.82|0
1729081800000|2024-10-16 12:30:00|20957|20957|20959.86|20959.86|20960.06|20960.06|20956.72|20956.72|0
1729082100000|2024-10-16 12:35:00|20960.02|20960.02|20961.55|20961.55|20961.92|20961.92|20960.02|20960.02|0
1729082400000|2024-10-16 12:40:00|20961.6|20961.6|20962.38|20962.38|20966.01|20966.01|20961.57|20961.57|0
1729082700000|2024-10-16 12:45:00|20962.02|20962.02|20961.65|20961.65|20962.6|20962.6|20960.47|20960.47|0
1729083000000|2024-10-16 12:50:00|20961.7|20961.7|20960.64|20960.64|20962.39|20962.39|20960.59|20960.59|0
1729083300000|2024-10-16 12:55:00|20960.73|20960.73|20956.08|20956.08|20961.1|20961.1|20955.91|20955.91|0
1729083600000|2024-10-16 13:00:00|20955.96|20955.96|20956.94|20956.94|20957.72|20957.72|20955.36|20955.36|0
1729083900000|2024-10-16 13:05:00|20956.87|20956.87|20954|20954|20957.22|20957.22|20953.68|20953.68|0
1729084200000|2024-10-16 13:10:00|20953.93|20953.93|20957.16|20957.16|20957.33|20957.33|20952.98|20952.98|0
1729084500000|2024-10-16 13:15:00|20957.05|20957.05|20957.77|20957.77|20958.53|20958.53|20956.37|20956.37|0
1729084800000|2024-10-16 13:20:00|20957.62|20957.62|20962.04|20962.04|20962.14|20962.14|20957.62|20957.62|0
1729085100000|2024-10-16 13:25:00|20962.17|20962.17|20968.96|20968.96|20969.18|20969.18|20962.17|20962.17|0
1729085400000|2024-10-16 13:30:00|20968.89|20968.89|21004.66|21004.66|21004.85|21004.85|20968.19|20968.19|0
1729085700000|2024-10-16 13:35:00|21004.77|21004.77|21016.97|21016.97|21017.42|21017.42|21004.49|21004.49|0
1729086000000|2024-10-16 13:40:00|21017.35|21017.35|21016.96|21016.96|21018.78|21018.78|21013.24|21013.24|0
1729086300000|2024-10-16 13:45:00|21017.48|21017.48|21012.54|21012.54|21018.74|21018.74|21010.56|21010.56|0
1729086600000|2024-10-16 13:50:00|21012.58|21012.58|21020.73|21020.73|21020.75|21020.75|21011.3|21011.3|0
1729086900000|2024-10-16 13:55:00|21020.76|21020.76|21027.83|21027.83|21029.71|21029.71|21019.54|21019.54|0
1729087200000|2024-10-16 14:00:00|21027.98|21027.98|21039.01|21039.01|21039.31|21039.31|21027.56|21027.56|0
1729087500000|2024-10-16 14:05:00|21038.93|21038.93|21042.13|21042.13|21042.96|21042.96|21036.11|21036.11|0
1729087800000|2024-10-16 14:10:00|21041.82|21041.82|21040.58|21040.58|21044.75|21044.75|21039.37|21039.37|0
1729088100000|2024-10-16 14:15:00|21040.72|21040.72|21045.24|21045.24|21045.3|21045.3|21039.65|21039.65|0
1729088400000|2024-10-16 14:20:00|21044.53|21044.53|21037.39|21037.39|21045.08|21045.08|21036.84|21036.84|0
1729088700000|2024-10-16 14:25:00|21037.26|21037.26|21027.38|21027.38|21037.36|21037.36|21027.34|21027.34|0
1729089000000|2024-10-16 14:30:00|21027.23|21027.23|21026.56|21026.56|21028.05|21028.05|21024.55|21024.55|0
1729089300000|2024-10-16 14:35:00|21026.62|21026.62|21019.36|21019.36|21027.37|21027.37|21018.7|21018.7|0
1729089600000|2024-10-16 14:40:00|21019.23|21019.23|21019.89|21019.89|21020.61|21020.61|21016.61|21016.61|0
1729089900000|2024-10-16 14:45:00|21019.94|21019.94|21020.1|21020.1|21021.05|21021.05|21018.48|21018.48|0
1729090200000|2024-10-16 14:50:00|21020.34|21020.34|21016.9|21016.9|21022.42|21022.42|21016.82|21016.82|0
1729090500000|2024-10-16 14:55:00|21017.16|21017.16|21018.11|21018.11|21018.4|21018.4|21016.4|21016.4|0
1729090800000|2024-10-16 15:00:00|21018.32|21018.32|21010.95|21010.95|21018.81|21018.81|21010.17|21010.17|0
1729091100000|2024-10-16 15:05:00|21011.02|21011.02|21010.47|21010.47|21011.22|21011.22|21005.3|21005.3|0
1729091400000|2024-10-16 15:10:00|21010.52|21010.52|21016.91|21016.91|21016.91|21016.91|21009.28|21009.28|0
1729091700000|2024-10-16 15:15:00|21017.11|21017.11|21021.6|21021.6|21022.93|21022.93|21016.59|21016.59|0
1729092000000|2024-10-16 15:20:00|21021.65|21021.65|21020.76|21020.76|21022.02|21022.02|21016.77|21016.77|0
1729092300000|2024-10-16 15:25:00|21020.85|21020.85|21025.05|21025.05|21025.28|21025.28|21018.18|21018.18|0
1729149300000|2024-10-17 07:15:00|20970.7|20970.7|20964.82|20964.82|20970.7|20970.7|20960.34|20960.34|0
1729149600000|2024-10-17 07:20:00|20964.54|20964.54|20970|20970|20974.02|20974.02|20964.4|20964.4|0
1729149900000|2024-10-17 07:25:00|20969.89|20969.89|20969.86|20969.86|20974.63|20974.63|20968.59|20968.59|0
1729150200000|2024-10-17 07:30:00|20969.81|20969.81|20962.23|20962.23|20970.7|20970.7|20961.82|20961.82|0
1729150500000|2024-10-17 07:35:00|20962.77|20962.77|20965.52|20965.52|20967.55|20967.55|20962.49|20962.49|0
1729150800000|2024-10-17 07:40:00|20965.86|20965.86|20966.87|20966.87|20970.44|20970.44|20965.34|20965.34|0
1729151100000|2024-10-17 07:45:00|20966.93|20966.93|20973.65|20973.65|20973.65|20973.65|20965.51|20965.51|0
1729151400000|2024-10-17 07:50:00|20973.75|20973.75|20974.33|20974.33|20976.52|20976.52|20973.05|20973.05|0
1729151700000|2024-10-17 07:55:00|20974.07|20974.07|20978.82|20978.82|20979.23|20979.23|20972.44|20972.44|0
1729152000000|2024-10-17 08:00:00|20978.62|20978.62|20983.02|20983.02|20986.37|20986.37|20978.62|20978.62|0
1729152300000|2024-10-17 08:05:00|20983.07|20983.07|20981.78|20981.78|20984.21|20984.21|20980.08|20980.08|0
1729152600000|2024-10-17 08:10:00|20981.84|20981.84|20985.83|20985.83|20986.79|20986.79|20980.36|20980.36|0
1729152900000|2024-10-17 08:15:00|20986.03|20986.03|20986.92|20986.92|20988.53|20988.53|20983.13|20983.13|0
1729153200000|2024-10-17 08:20:00|20986.65|20986.65|20991.43|20991.43|20991.52|20991.52|20986.3|20986.3|0
1729153500000|2024-10-17 08:25:00|20991.52|20991.52|20994.49|20994.49|20994.55|20994.55|20991.48|20991.48|0
1729153800000|2024-10-17 08:30:00|20994.45|20994.45|21001.36|21001.36|21002.13|21002.13|20994.45|20994.45|0
1729154100000|2024-10-17 08:35:00|21001.44|21001.44|21011.99|21011.99|21012.13|21012.13|21001.44|21001.44|0
1729154400000|2024-10-17 08:40:00|21012.04|21012.04|21020.45|21020.45|21020.87|21020.87|21011.75|21011.75|0
1729154700000|2024-10-17 08:45:00|21020.67|21020.67|21039.19|21039.19|21039.67|21039.67|21020.56|21020.56|0
1729155000000|2024-10-17 08:50:00|21039.11|21039.11|21041.73|21041.73|21043.05|21043.05|21039.04|21039.04|0
1729155300000|2024-10-17 08:55:00|21041.62|21041.62|21040.35|21040.35|21042.2|21042.2|21038.88|21038.88|0
1729155600000|2024-10-17 09:00:00|21040.3|21040.3|21048.16|21048.16|21048.16|21048.16|21039.16|21039.16|0
1729155900000|2024-10-17 09:05:00|21048|21048|21054.5|21054.5|21054.53|21054.53|21047.65|21047.65|0
1729156200000|2024-10-17 09:10:00|21054.6|21054.6|21051.33|21051.33|21055.1|21055.1|21051.11|21051.11|0
1729156500000|2024-10-17 09:15:00|21051.17|21051.17|21050.07|21050.07|21051.22|21051.22|21046.02|21046.02|0
1729156800000|2024-10-17 09:20:00|21050.12|21050.12|21053.89|21053.89|21054.21|21054.21|21050.11|21050.11|0
1729157100000|2024-10-17 09:25:00|21053.93|21053.93|21050.92|21050.92|21054.39|21054.39|21050.37|21050.37|0
1729157400000|2024-10-17 09:30:00|21050.74|21050.74|21051.59|21051.59|21051.91|21051.91|21049.61|21049.61|0
1729157700000|2024-10-17 09:35:00|21051.85|21051.85|21054.96|21054.96|21054.99|21054.99|21051.03|21051.03|0
1729158000000|2024-10-17 09:40:00|21055.02|21055.02|21061.66|21061.66|21061.66|21061.66|21054.81|21054.81|0
1729158300000|2024-10-17 09:45:00|21061.4|21061.4|21060.41|21060.41|21062.44|21062.44|21059.03|21059.03|0
1729158600000|2024-10-17 09:50:00|21060.27|21060.27|21064.56|21064.56|21065.19|21065.19|21060.2|21060.2|0
1729158900000|2024-10-17 09:55:00|21064.66|21064.66|21066.93|21066.93|21068.07|21068.07|21064.47|21064.47|0
1729159200000|2024-10-17 10:00:00|21066.62|21066.62|21073.43|21073.43|21073.8|21073.8|21066.55|21066.55|0
1729159500000|2024-10-17 10:05:00|21073.86|21073.86|21075.91|21075.91|21077.38|21077.38|21073.74|21073.74|0
1729159800000|2024-10-17 10:10:00|21075.78|21075.78|21076.57|21076.57|21076.8|21076.8|21074.59|21074.59|0
1729160100000|2024-10-17 10:15:00|21076.48|21076.48|21083.87|21083.87|21083.87|21083.87|21075.78|21075.78|0
1729160400000|2024-10-17 10:20:00|21083.93|21083.93|21085.66|21085.66|21086.34|21086.34|21083.85|21083.85|0
1729160700000|2024-10-17 10:25:00|21085.5|21085.5|21080.5|21080.5|21085.88|21085.88|21080.07|21080.07|0
1729161000000|2024-10-17 10:30:00|21080.59|21080.59|21085.04|21085.04|21085.91|21085.91|21080.46|21080.46|0
1729161300000|2024-10-17 10:35:00|21085.15|21085.15|21084.7|21084.7|21085.75|21085.75|21084.31|21084.31|0
1729161600000|2024-10-17 10:40:00|21084.64|21084.64|21087.6|21087.6|21088.84|21088.84|21084.51|21084.51|0
1729161900000|2024-10-17 10:45:00|21087.84|21087.84|21089.16|21089.16|21089.41|21089.41|21087.84|21087.84|0
1729162200000|2024-10-17 10:50:00|21089.08|21089.08|21093.25|21093.25|21093.25|21093.25|21089.08|21089.08|0
1729162500000|2024-10-17 10:55:00|21093.3|21093.3|21099|21099|21099.63|21099.63|21093.3|21093.3|0
1729162800000|2024-10-17 11:00:00|21099.1|21099.1|21100.81|21100.81|21102.25|21102.25|21098.73|21098.73|0
1729163100000|2024-10-17 11:05:00|21100.69|21100.69|21103.54|21103.54|21103.97|21103.97|21100.58|21100.58|0
1729163400000|2024-10-17 11:10:00|21103.83|21103.83|21107.95|21107.95|21108.71|21108.71|21103.38|21103.38|0
1729163700000|2024-10-17 11:15:00|21107.86|21107.86|21107.86|21107.86|21108.48|21108.48|21107.45|21107.45|0
1729164000000|2024-10-17 11:20:00|21107.99|21107.99|21109.22|21109.22|21109.74|21109.74|21107.99|21107.99|0
1729164300000|2024-10-17 11:25:00|21109.04|21109.04|21103.04|21103.04|21109.84|21109.84|21103.04|21103.04|0
1729164600000|2024-10-17 11:30:00|21102.97|21102.97|21100.5|21100.5|21103.23|21103.23|21100.38|21100.38|0
1729164900000|2024-10-17 11:35:00|21100.7|21100.7|21094.24|21094.24|21100.7|21100.7|21094.24|21094.24|0
1729165200000|2024-10-17 11:40:00|21094.3|21094.3|21091.69|21091.69|21094.43|21094.43|21090.85|21090.85|0
1729165500000|2024-10-17 11:45:00|21091.59|21091.59|21089.2|21089.2|21092.17|21092.17|21088.22|21088.22|0
1729165800000|2024-10-17 11:50:00|21089.01|21089.01|21086.57|21086.57|21089.22|21089.22|21085.61|21085.61|0
1729166100000|2024-10-17 11:55:00|21086.67|21086.67|21089.48|21089.48|21090.28|21090.28|21086.67|21086.67|0
1729166400000|2024-10-17 12:00:00|21089.54|21089.54|21093.9|21093.9|21093.9|21093.9|21089.34|21089.34|0
1729166700000|2024-10-17 12:05:00|21093.81|21093.81|21094.57|21094.57|21094.57|21094.57|21092.15|21092.15|0
1729167000000|2024-10-17 12:10:00|21094.38|21094.38|21098.39|21098.39|21099.05|21099.05|21094.38|21094.38|0
1729167300000|2024-10-17 12:15:00|21098.31|21098.31|21097.99|21097.99|21098.71|21098.71|21093.06|21093.06|0
1729167600000|2024-10-17 12:20:00|21098.05|21098.05|21104.66|21104.66|21104.73|21104.73|21098.05|21098.05|0
1729167900000|2024-10-17 12:25:00|21104.46|21104.46|21104.75|21104.75|21106.6|21106.6|21104.46|21104.46|0
1729168200000|2024-10-17 12:30:00|21104.83|21104.83|21110.45|21110.45|21110.82|21110.82|21104.83|21104.83|0
1729168500000|2024-10-17 12:35:00|21110.43|21110.43|21112.1|21112.1|21112.64|21112.64|21108.77|21108.77|0
1729168800000|2024-10-17 12:40:00|21111.83|21111.83|21103.92|21103.92|21112.43|21112.43|21101.76|21101.76|0
1729169100000|2024-10-17 12:45:00|21104.05|21104.05|21098.86|21098.86|21104.15|21104.15|21097.37|21097.37|0
1729169400000|2024-10-17 12:50:00|21099.07|21099.07|21101.13|21101.13|21101.76|21101.76|21098.47|21098.47|0
1729169700000|2024-10-17 12:55:00|21101.18|21101.18|21101.13|21101.13|21102.21|21102.21|21100.48|21100.48|0
1729170000000|2024-10-17 13:00:00|21101.22|21101.22|21103.05|21103.05|21104.1|21104.1|21101.16|21101.16|0
1729170300000|2024-10-17 13:05:00|21103.11|21103.11|21114.29|21114.29|21114.51|21114.51|21102.85|21102.85|0
1729170600000|2024-10-17 13:10:00|21114.24|21114.24|21116.63|21116.63|21117.78|21117.78|21114.24|21114.24|0
1729170900000|2024-10-17 13:15:00|21116.67|21116.67|21115.03|21115.03|21118.22|21118.22|21114.91|21114.91|0
1729171200000|2024-10-17 13:20:00|21115.17|21115.17|21120.74|21120.74|21120.82|21120.82|21115.06|21115.06|0
1729171500000|2024-10-17 13:25:00|21120.65|21120.65|21122.91|21122.91|21123.43|21123.43|21119.38|21119.38|0
1729171800000|2024-10-17 13:30:00|21123.01|21123.01|21114.1|21114.1|21124.46|21124.46|21113.83|21113.83|0
1729172100000|2024-10-17 13:35:00|21113.84|21113.84|21101.79|21101.79|21114.37|21114.37|21100.14|21100.14|0
1729172400000|2024-10-17 13:40:00|21101.91|21101.91|21101.51|21101.51|21104.51|21104.51|21100.59|21100.59|0
1729172700000|2024-10-17 13:45:00|21101.38|21101.38|21101.93|21101.93|21107.5|21107.5|21099.2|21099.2|0
1729173000000|2024-10-17 13:50:00|21102.1|21102.1|21106.56|21106.56|21108.31|21108.31|21102.1|21102.1|0
1729173300000|2024-10-17 13:55:00|21106.77|21106.77|21093.33|21093.33|21107.01|21107.01|21092.67|21092.67|0
1729173600000|2024-10-17 14:00:00|21093.48|21093.48|21080.5|21080.5|21095.52|21095.52|21078.16|21078.16|0
1729173900000|2024-10-17 14:05:00|21080.19|21080.19|21085.34|21085.34|21085.56|21085.56|21080.19|21080.19|0
1729174200000|2024-10-17 14:10:00|21085.26|21085.26|21083.89|21083.89|21085.73|21085.73|21081.81|21081.81|0
1729174500000|2024-10-17 14:15:00|21084.34|21084.34|21078.47|21078.47|21086.86|21086.86|21078.47|21078.47|0
1729174800000|2024-10-17 14:20:00|21078.42|21078.42|21078.79|21078.79|21079.22|21079.22|21076.28|21076.28|0
1729175100000|2024-10-17 14:25:00|21078.72|21078.72|21065.48|21065.48|21078.72|21078.72|21064.93|21064.93|0
1729175400000|2024-10-17 14:30:00|21065.39|21065.39|21066.97|21066.97|21068.36|21068.36|21065.15|21065.15|0
1729175700000|2024-10-17 14:35:00|21066.89|21066.89|21069.9|21069.9|21069.98|21069.98|21065.76|21065.76|0
1729176000000|2024-10-17 14:40:00|21070.02|21070.02|21074.32|21074.32|21075.84|21075.84|21069.86|21069.86|0
1729176300000|2024-10-17 14:45:00|21074.41|21074.41|21080.22|21080.22|21080.57|21080.57|21072.37|21072.37|0
1729176600000|2024-10-17 14:50:00|21079.96|21079.96|21081.46|21081.46|21081.59|21081.59|21079|21079|0
1729176900000|2024-10-17 14:55:00|21081.67|21081.67|21083.74|21083.74|21084.31|21084.31|21081.47|21081.47|0
1729177200000|2024-10-17 15:00:00|21084.11|21084.11|21078.62|21078.62|21085.21|21085.21|21077.51|21077.51|0
1729177500000|2024-10-17 15:05:00|21078.34|21078.34|21087.06|21087.06|21087.06|21087.06|21078.14|21078.14|0
1729177800000|2024-10-17 15:10:00|21087.14|21087.14|21084.27|21084.27|21087.85|21087.85|21083.29|21083.29|0
1729178100000|2024-10-17 15:15:00|21084.42|21084.42|21087.11|21087.11|21088.06|21088.06|21084.42|21084.42|0
1729178400000|2024-10-17 15:20:00|21086.93|21086.93|21084.65|21084.65|21088.49|21088.49|21082.49|21082.49|0
1729178700000|2024-10-17 15:25:00|21084.69|21084.69|21094.28|21094.28|21095.01|21095.01|21084.68|21084.68|0
1729235700000|2024-10-18 07:15:00|21065.49|21065.49|21058.49|21058.49|21066.39|21066.39|21058.49|21058.49|0
1729236000000|2024-10-18 07:20:00|21058.54|21058.54|21062.83|21062.83|21062.83|21062.83|21055.45|21055.45|0
1729236300000|2024-10-18 07:25:00|21062.67|21062.67|21062.72|21062.72|21064.9|21064.9|21061.18|21061.18|0
1729236600000|2024-10-18 07:30:00|21062.77|21062.77|21066.74|21066.74|21067.49|21067.49|21060.99|21060.99|0
1729236900000|2024-10-18 07:35:00|21066.88|21066.88|21062.7|21062.7|21068.94|21068.94|21062.16|21062.16|0
1729237200000|2024-10-18 07:40:00|21062.81|21062.81|21072.53|21072.53|21072.59|21072.59|21061.78|21061.78|0
1729237500000|2024-10-18 07:45:00|21072.4|21072.4|21081.68|21081.68|21081.68|21081.68|21071.49|21071.49|0
1729237800000|2024-10-18 07:50:00|21081.65|21081.65|21095.02|21095.02|21095.2|21095.2|21081.63|21081.63|0
1729238100000|2024-10-18 07:55:00|21095.17|21095.17|21101.36|21101.36|21101.76|21101.76|21095.04|21095.04|0
1729238400000|2024-10-18 08:00:00|21101.26|21101.26|21103.89|21103.89|21106.06|21106.06|21101.26|21101.26|0
1729238700000|2024-10-18 08:05:00|21103.58|21103.58|21112.1|21112.1|21112.28|21112.28|21102.68|21102.68|0
1729239000000|2024-10-18 08:10:00|21112.04|21112.04|21114.47|21114.47|21114.47|21114.47|21109.36|21109.36|0
1729239300000|2024-10-18 08:15:00|21114.57|21114.57|21119.67|21119.67|21120.76|21120.76|21114.44|21114.44|0
1729239600000|2024-10-18 08:20:00|21119.71|21119.71|21127.79|21127.79|21128.24|21128.24|21119.71|21119.71|0
1729239900000|2024-10-18 08:25:00|21127.65|21127.65|21150.27|21150.27|21150.27|21150.27|21127.26|21127.26|0
1729240200000|2024-10-18 08:30:00|21149.94|21149.94|21153.56|21153.56|21154.04|21154.04|21149.24|21149.24|0
1729240500000|2024-10-18 08:35:00|21153.67|21153.67|21143.83|21143.83|21153.8|21153.8|21143.73|21143.73|0
1729240800000|2024-10-18 08:40:00|21144.23|21144.23|21148.4|21148.4|21149.45|21149.45|21144.05|21144.05|0
1729241100000|2024-10-18 08:45:00|21148.24|21148.24|21145.67|21145.67|21148.24|21148.24|21142.61|21142.61|0
1729241400000|2024-10-18 08:50:00|21145.81|21145.81|21146.84|21146.84|21147.52|21147.52|21145.06|21145.06|0
1729241700000|2024-10-18 08:55:00|21147|21147|21147.36|21147.36|21149.93|21149.93|21146.43|21146.43|0
1729242000000|2024-10-18 09:00:00|21147.24|21147.24|21150.71|21150.71|21153.43|21153.43|21147.24|21147.24|0
1729242300000|2024-10-18 09:05:00|21150.53|21150.53|21153.84|21153.84|21154.04|21154.04|21150.47|21150.47|0
1729242600000|2024-10-18 09:10:00|21153.87|21153.87|21155.05|21155.05|21155.32|21155.32|21153.36|21153.36|0
1729242900000|2024-10-18 09:15:00|21155.17|21155.17|21157.74|21157.74|21157.79|21157.79|21154.16|21154.16|0
1729243200000|2024-10-18 09:20:00|21157.62|21157.62|21163.46|21163.46|21163.49|21163.49|21157.62|21157.62|0
1729243500000|2024-10-18 09:25:00|21163.57|21163.57|21164.88|21164.88|21165.3|21165.3|21160.54|21160.54|0
1729243800000|2024-10-18 09:30:00|21164.75|21164.75|21162.52|21162.52|21166.64|21166.64|21162.23|21162.23|0
1729244100000|2024-10-18 09:35:00|21162.45|21162.45|21161.13|21161.13|21163.15|21163.15|21160.82|21160.82|0
1729244400000|2024-10-18 09:40:00|21160.98|21160.98|21164.19|21164.19|21164.39|21164.39|21160.54|21160.54|0
1729244700000|2024-10-18 09:45:00|21164.4|21164.4|21164.2|21164.2|21164.74|21164.74|21162.35|21162.35|0
1729245000000|2024-10-18 09:50:00|21164.33|21164.33|21163.91|21163.91|21168.47|21168.47|21163.63|21163.63|0
1729245300000|2024-10-18 09:55:00|21163.84|21163.84|21161.45|21161.45|21163.84|21163.84|21160.63|21160.63|0
1729245600000|2024-10-18 10:00:00|21161.57|21161.57|21156.53|21156.53|21162.43|21162.43|21156.53|21156.53|0
1729245900000|2024-10-18 10:05:00|21156.44|21156.44|21160.6|21160.6|21160.9|21160.9|21156.44|21156.44|0
1729246200000|2024-10-18 10:10:00|21160.51|21160.51|21153.55|21153.55|21160.51|21160.51|21153|21153|0
1729246500000|2024-10-18 10:15:00|21153.69|21153.69|21150.08|21150.08|21154.6|21154.6|21150|21150|0
1729246800000|2024-10-18 10:20:00|21150.03|21150.03|21150.76|21150.76|21150.89|21150.89|21148.92|21148.92|0
1729247100000|2024-10-18 10:25:00|21151.23|21151.23|21152.07|21152.07|21152.81|21152.81|21150.88|21150.88|0
1729247400000|2024-10-18 10:30:00|21151.89|21151.89|21154.11|21154.11|21154.5|21154.5|21151.56|21151.56|0
1729247700000|2024-10-18 10:35:00|21154.07|21154.07|21151.13|21151.13|21154.32|21154.32|21150.45|21150.45|0
1729248000000|2024-10-18 10:40:00|21150.98|21150.98|21151.19|21151.19|21151.74|21151.74|21149.31|21149.31|0
1729248300000|2024-10-18 10:45:00|21151.31|21151.31|21149.42|21149.42|21152.24|21152.24|21149.41|21149.41|0
1729248600000|2024-10-18 10:50:00|21149.68|21149.68|21150.65|21150.65|21150.87|21150.87|21149.06|21149.06|0
1729248900000|2024-10-18 10:55:00|21150.49|21150.49|21154.05|21154.05|21154.05|21154.05|21150.06|21150.06|0
1729249200000|2024-10-18 11:00:00|21153.7|21153.7|21155.79|21155.79|21156.24|21156.24|21153.7|21153.7|0
1729249500000|2024-10-18 11:05:00|21155.73|21155.73|21154.03|21154.03|21155.98|21155.98|21154.03|21154.03|0
1729249800000|2024-10-18 11:10:00|21153.8|21153.8|21154.69|21154.69|21155.68|21155.68|21153.14|21153.14|0
1729250100000|2024-10-18 11:15:00|21154.78|21154.78|21159.79|21159.79|21159.97|21159.97|21154.55|21154.55|0
1729250400000|2024-10-18 11:20:00|21159.69|21159.69|21154.47|21154.47|21159.69|21159.69|21153.95|21153.95|0
1729250700000|2024-10-18 11:25:00|21154.54|21154.54|21155.65|21155.65|21157.43|21157.43|21154.54|21154.54|0
1729251000000|2024-10-18 11:30:00|21155.61|21155.61|21155.26|21155.26|21155.61|21155.61|21153.97|21153.97|0
1729251300000|2024-10-18 11:35:00|21155.37|21155.37|21156.63|21156.63|21157.21|21157.21|21154.83|21154.83|0
1729251600000|2024-10-18 11:40:00|21156.84|21156.84|21153.59|21153.59|21157.14|21157.14|21153.59|21153.59|0
1729251900000|2024-10-18 11:45:00|21153.56|21153.56|21143.95|21143.95|21153.56|21153.56|21143.39|21143.39|0
1729252200000|2024-10-18 11:50:00|21143.97|21143.97|21146.18|21146.18|21146.37|21146.37|21143.46|21143.46|0
1729252500000|2024-10-18 11:55:00|21146.3|21146.3|21147.54|21147.54|21148.34|21148.34|21146.2|21146.2|0
1729252800000|2024-10-18 12:00:00|21147.39|21147.39|21149.01|21149.01|21149.11|21149.11|21147.14|21147.14|0
1729253100000|2024-10-18 12:05:00|21149.19|21149.19|21146.99|21146.99|21149.37|21149.37|21146.3|21146.3|0
1729253400000|2024-10-18 12:10:00|21146.97|21146.97|21148.91|21148.91|21148.92|21148.92|21145.93|21145.93|0
1729253700000|2024-10-18 12:15:00|21148.87|21148.87|21146.74|21146.74|21150.39|21150.39|21146.74|21146.74|0
1729254000000|2024-10-18 12:20:00|21146.63|21146.63|21145.71|21145.71|21146.63|21146.63|21144.23|21144.23|0
1729254300000|2024-10-18 12:25:00|21145.78|21145.78|21144.35|21144.35|21145.94|21145.94|21143.83|21143.83|0
1729254600000|2024-10-18 12:30:00|21144.37|21144.37|21143.61|21143.61|21146.81|21146.81|21143.36|21143.36|0
1729254900000|2024-10-18 12:35:00|21143.7|21143.7|21138.58|21138.58|21143.7|21143.7|21137.72|21137.72|0
1729255200000|2024-10-18 12:40:00|21138.53|21138.53|21137.79|21137.79|21138.65|21138.65|21136.74|21136.74|0
1729255500000|2024-10-18 12:45:00|21137.73|21137.73|21136.13|21136.13|21137.73|21137.73|21135.04|21135.04|0
1729255800000|2024-10-18 12:50:00|21136.21|21136.21|21134.61|21134.61|21138.18|21138.18|21134.61|21134.61|0
1729256100000|2024-10-18 12:55:00|21134.51|21134.51|21133.32|21133.32|21134.51|21134.51|21132.6|21132.6|0
1729256400000|2024-10-18 13:00:00|21133.45|21133.45|21131.04|21131.04|21133.45|21133.45|21130.53|21130.53|0
1729256700000|2024-10-18 13:05:00|21131.1|21131.1|21130.49|21130.49|21131.44|21131.44|21129.66|21129.66|0
1729257000000|2024-10-18 13:10:00|21130.56|21130.56|21136.28|21136.28|21136.28|21136.28|21130.3|21130.3|0
1729257300000|2024-10-18 13:15:00|21136.22|21136.22|21135.27|21135.27|21138.51|21138.51|21135.19|21135.19|0
1729257600000|2024-10-18 13:20:00|21135.13|21135.13|21122.42|21122.42|21135.18|21135.18|21122.42|21122.42|0
1729257900000|2024-10-18 13:25:00|21122.28|21122.28|21112.2|21112.2|21122.39|21122.39|21111.74|21111.74|0
1729258200000|2024-10-18 13:30:00|21112.05|21112.05|21089.59|21089.59|21112.17|21112.17|21089.59|21089.59|0
1729258500000|2024-10-18 13:35:00|21089.38|21089.38|21087.54|21087.54|21089.38|21089.38|21083.18|21083.18|0
1729258800000|2024-10-18 13:40:00|21087.66|21087.66|21090.43|21090.43|21092.02|21092.02|21087.37|21087.37|0
1729259100000|2024-10-18 13:45:00|21090.38|21090.38|21078.52|21078.52|21090.56|21090.56|21078.52|21078.52|0
1729259400000|2024-10-18 13:50:00|21078.43|21078.43|21070.26|21070.26|21078.43|21078.43|21070.17|21070.17|0
1729259700000|2024-10-18 13:55:00|21069.97|21069.97|21067.03|21067.03|21070.14|21070.14|21065.65|21065.65|0
1729260000000|2024-10-18 14:00:00|21067.2|21067.2|21070.15|21070.15|21070.15|21070.15|21064.05|21064.05|0
1729260300000|2024-10-18 14:05:00|21070.29|21070.29|21072.47|21072.47|21072.79|21072.79|21068.97|21068.97|0
1729260600000|2024-10-18 14:10:00|21072.89|21072.89|21067.83|21067.83|21073.03|21073.03|21067.71|21067.71|0
1729260900000|2024-10-18 14:15:00|21068.03|21068.03|21071.97|21071.97|21073.25|21073.25|21067.69|21067.69|0
1729261200000|2024-10-18 14:20:00|21072.29|21072.29|21075.52|21075.52|21075.52|21075.52|21071.64|21071.64|0
1729261500000|2024-10-18 14:25:00|21075.62|21075.62|21082.09|21082.09|21082.09|21082.09|21075.62|21075.62|0
1729261800000|2024-10-18 14:30:00|21082.23|21082.23|21089.37|21089.37|21089.68|21089.68|21082.23|21082.23|0
1729262100000|2024-10-18 14:35:00|21089.51|21089.51|21092|21092|21092|21092|21088.21|21088.21|0
1729262400000|2024-10-18 14:40:00|21091.95|21091.95|21096.88|21096.88|21096.91|21096.91|21091.89|21091.89|0
1729262700000|2024-10-18 14:45:00|21096.84|21096.84|21095.05|21095.05|21097.22|21097.22|21094.94|21094.94|0
1729263000000|2024-10-18 14:50:00|21095.09|21095.09|21101.47|21101.47|21102.34|21102.34|21095.03|21095.03|0
1729263300000|2024-10-18 14:55:00|21101.43|21101.43|21098.94|21098.94|21101.67|21101.67|21097.55|21097.55|0
1729263600000|2024-10-18 15:00:00|21099.14|21099.14|21101.72|21101.72|21101.87|21101.87|21097.26|21097.26|0
1729263900000|2024-10-18 15:05:00|21101.85|21101.85|21108.47|21108.47|21108.82|21108.82|21101.51|21101.51|0
1729264200000|2024-10-18 15:10:00|21108.49|21108.49|21110.45|21110.45|21110.96|21110.96|21107.62|21107.62|0
1729264500000|2024-10-18 15:15:00|21110.53|21110.53|21112.03|21112.03|21113.01|21113.01|21110.4|21110.4|0
1729264800000|2024-10-18 15:20:00|21111.99|21111.99|21113|21113|21113.1|21113.1|21107.02|21107.02|0
1729265100000|2024-10-18 15:25:00|21112.91|21112.91|21118.12|21118.12|21118.33|21118.33|21112.87|21112.87|0
1729494900000|2024-10-21 07:15:00|21185.72|21185.72|21183.17|21183.17|21191.07|21191.07|21182.62|21182.62|0
1729495200000|2024-10-21 07:20:00|21183.05|21183.05|21178.75|21178.75|21183.88|21183.88|21178.03|21178.03|0
1729495500000|2024-10-21 07:25:00|21178.64|21178.64|21165.31|21165.31|21178.73|21178.73|21162.59|21162.59|0
1729495800000|2024-10-21 07:30:00|21165.6|21165.6|21173.21|21173.21|21173.21|21173.21|21165.53|21165.53|0
1729496100000|2024-10-21 07:35:00|21173.15|21173.15|21181.75|21181.75|21181.75|21181.75|21173.13|21173.13|0
1729496400000|2024-10-21 07:40:00|21181.79|21181.79|21183.1|21183.1|21184.43|21184.43|21181.79|21181.79|0
1729496700000|2024-10-21 07:45:00|21183.19|21183.19|21184.28|21184.28|21185.3|21185.3|21181.23|21181.23|0
1729497000000|2024-10-21 07:50:00|21184.33|21184.33|21177.74|21177.74|21185.75|21185.75|21177.74|21177.74|0
1729497300000|2024-10-21 07:55:00|21177.66|21177.66|21171.13|21171.13|21177.76|21177.76|21169.95|21169.95|0
1729497600000|2024-10-21 08:00:00|21170.73|21170.73|21178.25|21178.25|21180.45|21180.45|21169.02|21169.02|0
1729497900000|2024-10-21 08:05:00|21178.38|21178.38|21175.29|21175.29|21178.85|21178.85|21172.96|21172.96|0
1729498200000|2024-10-21 08:10:00|21175.39|21175.39|21171.38|21171.38|21176.22|21176.22|21171.24|21171.24|0
1729498500000|2024-10-21 08:15:00|21171.18|21171.18|21168.69|21168.69|21171.3|21171.3|21168.58|21168.58|0
1729498800000|2024-10-21 08:20:00|21168.21|21168.21|21166.97|21166.97|21169.79|21169.79|21166.15|21166.15|0
1729499100000|2024-10-21 08:25:00|21166.65|21166.65|21163.87|21163.87|21166.9|21166.9|21163.5|21163.5|0
1729499400000|2024-10-21 08:30:00|21163.52|21163.52|21161.91|21161.91|21163.66|21163.66|21161.28|21161.28|0
1729499700000|2024-10-21 08:35:00|21161.96|21161.96|21153.88|21153.88|21162.74|21162.74|21152.33|21152.33|0
1729500000000|2024-10-21 08:40:00|21153.93|21153.93|21149.22|21149.22|21154.62|21154.62|21149.09|21149.09|0
1729500300000|2024-10-21 08:45:00|21149.31|21149.31|21131.08|21131.08|21149.98|21149.98|21131.01|21131.01|0
1729500600000|2024-10-21 08:50:00|21131.12|21131.12|21132.79|21132.79|21133.34|21133.34|21130.17|21130.17|0
1729500900000|2024-10-21 08:55:00|21132.7|21132.7|21122.6|21122.6|21133.3|21133.3|21121.79|21121.79|0
1729501200000|2024-10-21 09:00:00|21122.46|21122.46|21112.31|21112.31|21122.46|21122.46|21112.31|21112.31|0
1729501500000|2024-10-21 09:05:00|21112.23|21112.23|21114.05|21114.05|21116.21|21116.21|21111.52|21111.52|0
1729501800000|2024-10-21 09:10:00|21114.01|21114.01|21113.4|21113.4|21114.39|21114.39|21112.65|21112.65|0
1729502100000|2024-10-21 09:15:00|21113.31|21113.31|21100.48|21100.48|21114.45|21114.45|21100.48|21100.48|0
1729502400000|2024-10-21 09:20:00|21100.4|21100.4|21090.8|21090.8|21100.56|21100.56|21090.74|21090.74|0
1729502700000|2024-10-21 09:25:00|21090.68|21090.68|21084.58|21084.58|21090.68|21090.68|21083.71|21083.71|0
1729503000000|2024-10-21 09:30:00|21084.3|21084.3|21067.93|21067.93|21084.3|21084.3|21066.37|21066.37|0
1729503300000|2024-10-21 09:35:00|21068.04|21068.04|21073.57|21073.57|21073.67|21073.67|21067.86|21067.86|0
1729503600000|2024-10-21 09:40:00|21073.48|21073.48|21078.66|21078.66|21079.45|21079.45|21073.48|21073.48|0
1729503900000|2024-10-21 09:45:00|21078.76|21078.76|21081.58|21081.58|21082.47|21082.47|21078.59|21078.59|0
1729504200000|2024-10-21 09:50:00|21081.99|21081.99|21083.93|21083.93|21084|21084|21081.98|21081.98|0
1729504500000|2024-10-21 09:55:00|21084.11|21084.11|21079.29|21079.29|21084.41|21084.41|21078.46|21078.46|0
1729504800000|2024-10-21 10:00:00|21079.23|21079.23|21074.99|21074.99|21079.3|21079.3|21074.7|21074.7|0
1729505100000|2024-10-21 10:05:00|21074.79|21074.79|21073.26|21073.26|21075.24|21075.24|21072.22|21072.22|0
1729505400000|2024-10-21 10:10:00|21073.47|21073.47|21073.32|21073.32|21074.03|21074.03|21072.32|21072.32|0
1729505700000|2024-10-21 10:15:00|21073.17|21073.17|21061.93|21061.93|21073.32|21073.32|21061.93|21061.93|0
1729506000000|2024-10-21 10:20:00|21061.85|21061.85|21059.45|21059.45|21061.85|21061.85|21059.22|21059.22|0
1729506300000|2024-10-21 10:25:00|21059.5|21059.5|21053.44|21053.44|21059.5|21059.5|21052.95|21052.95|0
1729506600000|2024-10-21 10:30:00|21053.36|21053.36|21051.42|21051.42|21054.28|21054.28|21050.54|21050.54|0
1729506900000|2024-10-21 10:35:00|21051.57|21051.57|21032.66|21032.66|21051.57|21051.57|21029.47|21029.47|0
1729507200000|2024-10-21 10:40:00|21032.59|21032.59|21028.91|21028.91|21032.59|21032.59|21028.91|21028.91|0
1729507500000|2024-10-21 10:45:00|21028.86|21028.86|21024.22|21024.22|21028.86|21028.86|21022.03|21022.03|0
1729507800000|2024-10-21 10:50:00|21024.33|21024.33|21024.36|21024.36|21025.03|21025.03|21022.42|21022.42|0
1729508100000|2024-10-21 10:55:00|21024.64|21024.64|21022.02|21022.02|21025.37|21025.37|21021.49|21021.49|0
1729508400000|2024-10-21 11:00:00|21021.87|21021.87|21021.5|21021.5|21023.01|21023.01|21020.16|21020.16|0
1729508700000|2024-10-21 11:05:00|21021.64|21021.64|21033.32|21033.32|21033.32|21033.32|21021.16|21021.16|0
1729509000000|2024-10-21 11:10:00|21033.47|21033.47|21028.46|21028.46|21033.55|21033.55|21028.46|21028.46|0
1729509300000|2024-10-21 11:15:00|21028.42|21028.42|21015.61|21015.61|21028.66|21028.66|21015.35|21015.35|0
1729509600000|2024-10-21 11:20:00|21015.74|21015.74|21016.92|21016.92|21017.81|21017.81|21015.59|21015.59|0
1729509900000|2024-10-21 11:25:00|21016.75|21016.75|21015.38|21015.38|21017.06|21017.06|21015.18|21015.18|0
1729510200000|2024-10-21 11:30:00|21015.5|21015.5|21018.3|21018.3|21018.86|21018.86|21013.79|21013.79|0
1729510500000|2024-10-21 11:35:00|21018.32|21018.32|21018.97|21018.97|21019.11|21019.11|21017.34|21017.34|0
1729510800000|2024-10-21 11:40:00|21019.08|21019.08|21018.34|21018.34|21020.05|21020.05|21017.75|21017.75|0
1729511100000|2024-10-21 11:45:00|21018.13|21018.13|21014.76|21014.76|21018.8|21018.8|21014.01|21014.01|0
1729511400000|2024-10-21 11:50:00|21014.68|21014.68|21014.11|21014.11|21014.68|21014.68|21012.7|21012.7|0
1729511700000|2024-10-21 11:55:00|21014.19|21014.19|21017.93|21017.93|21018.12|21018.12|21014.19|21014.19|0
1729512000000|2024-10-21 12:00:00|21017.98|21017.98|21014.54|21014.54|21018.78|21018.78|21014.54|21014.54|0
1729512300000|2024-10-21 12:05:00|21014.49|21014.49|21015.8|21015.8|21016.25|21016.25|21013.99|21013.99|0
1729512600000|2024-10-21 12:10:00|21015.66|21015.66|21015|21015|21016|21016|21013.93|21013.93|0
1729512900000|2024-10-21 12:15:00|21014.96|21014.96|21021.9|21021.9|21021.99|21021.99|21014.96|21014.96|0
1729513200000|2024-10-21 12:20:00|21022.02|21022.02|21019.1|21019.1|21022.02|21022.02|21019.02|21019.02|0
1729513500000|2024-10-21 12:25:00|21018.96|21018.96|21022.72|21022.72|21023.42|21023.42|21018.91|21018.91|0
1729513800000|2024-10-21 12:30:00|21022.58|21022.58|21021.42|21021.42|21022.78|21022.78|21021.33|21021.33|0
1729514100000|2024-10-21 12:35:00|21021.32|21021.32|21011.84|21011.84|21021.32|21021.32|21009.36|21009.36|0
1729514400000|2024-10-21 12:40:00|21011.69|21011.69|21012.83|21012.83|21013.95|21013.95|21011.33|21011.33|0
1729514700000|2024-10-21 12:45:00|21012.94|21012.94|21005.26|21005.26|21013.52|21013.52|21005.1|21005.1|0
1729515000000|2024-10-21 12:50:00|21005.96|21005.96|21007.82|21007.82|21007.94|21007.94|21004.78|21004.78|0
1729515300000|2024-10-21 12:55:00|21007.94|21007.94|21005.97|21005.97|21008.93|21008.93|21005.75|21005.75|0
1729515600000|2024-10-21 13:00:00|21006.16|21006.16|21001.57|21001.57|21006.16|21006.16|21001.09|21001.09|0
1729515900000|2024-10-21 13:05:00|21001.7|21001.7|21005.53|21005.53|21005.85|21005.85|20999.41|20999.41|0
1729516200000|2024-10-21 13:10:00|21005.62|21005.62|21002.3|21002.3|21005.62|21005.62|21002.3|21002.3|0
1729516500000|2024-10-21 13:15:00|21002.41|21002.41|21007.81|21007.81|21007.94|21007.94|21002.2|21002.2|0
1729516800000|2024-10-21 13:20:00|21008.04|21008.04|21012.24|21012.24|21012.73|21012.73|21007.96|21007.96|0
1729517100000|2024-10-21 13:25:00|21012.06|21012.06|21014.3|21014.3|21015|21015|21011.62|21011.62|0
1729517400000|2024-10-21 13:30:00|21014.11|21014.11|21029.21|21029.21|21029.95|21029.95|21013.89|21013.89|0
1729517700000|2024-10-21 13:35:00|21029.14|21029.14|21022.82|21022.82|21029.14|21029.14|21022.82|21022.82|0
1729518000000|2024-10-21 13:40:00|21022.26|21022.26|21022.72|21022.72|21022.72|21022.72|21019.99|21019.99|0
1729518300000|2024-10-21 13:45:00|21022.87|21022.87|21020.27|21020.27|21026.02|21026.02|21020.27|21020.27|0
1729518600000|2024-10-21 13:50:00|21020.39|21020.39|21022.31|21022.31|21026.41|21026.41|21019.42|21019.42|0
1729518900000|2024-10-21 13:55:00|21022.35|21022.35|21014.25|21014.25|21022.38|21022.38|21013.68|21013.68|0
1729519200000|2024-10-21 14:00:00|21014.56|21014.56|21009.08|21009.08|21016.05|21016.05|21008.85|21008.85|0
1729519500000|2024-10-21 14:05:00|21009.02|21009.02|21002.32|21002.32|21009.02|21009.02|21002.13|21002.13|0
1729519800000|2024-10-21 14:10:00|21002.46|21002.46|20997.68|20997.68|21003.97|21003.97|20997.56|20997.56|0
1729520100000|2024-10-21 14:15:00|20997.5|20997.5|20989.36|20989.36|20997.5|20997.5|20989.28|20989.28|0
1729520400000|2024-10-21 14:20:00|20989.33|20989.33|20972.88|20972.88|20989.33|20989.33|20972.88|20972.88|0
1729520700000|2024-10-21 14:25:00|20972.71|20972.71|20963.37|20963.37|20972.81|20972.81|20963.03|20963.03|0
1729521000000|2024-10-21 14:30:00|20963.27|20963.27|20960.21|20960.21|20963.63|20963.63|20957.69|20957.69|0
1729521300000|2024-10-21 14:35:00|20960.26|20960.26|20963.93|20963.93|20963.93|20963.93|20960.24|20960.24|0
1729521600000|2024-10-21 14:40:00|20963.86|20963.86|20962.89|20962.89|20965.1|20965.1|20961.48|20961.48|0
1729521900000|2024-10-21 14:45:00|20962.91|20962.91|20955.86|20955.86|20962.97|20962.97|20954.82|20954.82|0
1729522200000|2024-10-21 14:50:00|20955.61|20955.61|20955.69|20955.69|20958.16|20958.16|20954.72|20954.72|0
1729522500000|2024-10-21 14:55:00|20955.75|20955.75|20956.15|20956.15|20957.1|20957.1|20955.01|20955.01|0
1729522800000|2024-10-21 15:00:00|20956.23|20956.23|20946.4|20946.4|20956.23|20956.23|20946.08|20946.08|0
1729523100000|2024-10-21 15:05:00|20946.27|20946.27|20920.31|20920.31|20946.27|20946.27|20920.31|20920.31|0
1729523400000|2024-10-21 15:10:00|20919.82|20919.82|20921.61|20921.61|20922.33|20922.33|20919.41|20919.41|0
1729523700000|2024-10-21 15:15:00|20921.56|20921.56|20910.63|20910.63|20921.88|20921.88|20910.04|20910.04|0
1729524000000|2024-10-21 15:20:00|20910.66|20910.66|20904.85|20904.85|20910.77|20910.77|20900.89|20900.89|0
1729524300000|2024-10-21 15:25:00|20905.15|20905.15|20906.56|20906.56|20907.53|20907.53|20902.15|20902.15|0
1729581300000|2024-10-22 07:15:00|20899.55|20899.55|20899|20899|20901.32|20901.32|20897.76|20897.76|0
1729581600000|2024-10-22 07:20:00|20899.46|20899.46|20899.01|20899.01|20903.8|20903.8|20897.62|20897.62|0
1729581900000|2024-10-22 07:25:00|20899.41|20899.41|20902.74|20902.74|20902.78|20902.78|20897.45|20897.45|0
1729582200000|2024-10-22 07:30:00|20902.9|20902.9|20872.14|20872.14|20903.43|20903.43|20869.45|20869.45|0
1729582500000|2024-10-22 07:35:00|20872.04|20872.04|20871.79|20871.79|20872.55|20872.55|20868.92|20868.92|0
1729582800000|2024-10-22 07:40:00|20871.7|20871.7|20878.26|20878.26|20878.51|20878.51|20870.83|20870.83|0
1729583100000|2024-10-22 07:45:00|20878.23|20878.23|20872.48|20872.48|20878.45|20878.45|20872.39|20872.39|0
1729583400000|2024-10-22 07:50:00|20872.55|20872.55|20866.3|20866.3|20873.22|20873.22|20866.3|20866.3|0
1729583700000|2024-10-22 07:55:00|20866.38|20866.38|20857.25|20857.25|20866.38|20866.38|20857.03|20857.03|0
1729584000000|2024-10-22 08:00:00|20857.3|20857.3|20845.14|20845.14|20857.3|20857.3|20845.06|20845.06|0
1729584300000|2024-10-22 08:05:00|20845.27|20845.27|20851.98|20851.98|20852.25|20852.25|20843.47|20843.47|0
1729584600000|2024-10-22 08:10:00|20852.07|20852.07|20849.8|20849.8|20852.63|20852.63|20849.75|20849.75|0
1729584900000|2024-10-22 08:15:00|20849.87|20849.87|20848.15|20848.15|20850.05|20850.05|20847.51|20847.51|0
1729585200000|2024-10-22 08:20:00|20848.36|20848.36|20850.82|20850.82|20851.12|20851.12|20848.03|20848.03|0
1729585500000|2024-10-22 08:25:00|20850.99|20850.99|20849.72|20849.72|20852.09|20852.09|20849.21|20849.21|0
1729585800000|2024-10-22 08:30:00|20849.52|20849.52|20836.9|20836.9|20850.16|20850.16|20836.9|20836.9|0
1729586100000|2024-10-22 08:35:00|20836.61|20836.61|20844|20844|20844|20844|20835.06|20835.06|0
1729586400000|2024-10-22 08:40:00|20844.02|20844.02|20844.47|20844.47|20844.7|20844.7|20838.34|20838.34|0
1729586700000|2024-10-22 08:45:00|20844.56|20844.56|20851.68|20851.68|20852.17|20852.17|20844.56|20844.56|0
1729587000000|2024-10-22 08:50:00|20851.88|20851.88|20855.13|20855.13|20856.19|20856.19|20851.74|20851.74|0
1729587300000|2024-10-22 08:55:00|20855.25|20855.25|20848.62|20848.62|20855.25|20855.25|20848.32|20848.32|0
1729587600000|2024-10-22 09:00:00|20848.5|20848.5|20846.06|20846.06|20848.5|20848.5|20843.21|20843.21|0
1729587900000|2024-10-22 09:05:00|20846.04|20846.04|20846.18|20846.18|20847.14|20847.14|20845.43|20845.43|0
1729588200000|2024-10-22 09:10:00|20846.14|20846.14|20838.57|20838.57|20848.72|20848.72|20838.44|20838.44|0
1729588500000|2024-10-22 09:15:00|20838.5|20838.5|20832.61|20832.61|20838.5|20838.5|20832.43|20832.43|0
1729588800000|2024-10-22 09:20:00|20832.58|20832.58|20803.37|20803.37|20833.26|20833.26|20803.37|20803.37|0
1729589100000|2024-10-22 09:25:00|20803.51|20803.51|20808.05|20808.05|20809.23|20809.23|20801.89|20801.89|0
1729589400000|2024-10-22 09:30:00|20806.99|20806.99|20809.72|20809.72|20810.9|20810.9|20806.91|20806.91|0
1729589700000|2024-10-22 09:35:00|20809.44|20809.44|20808.27|20808.27|20811.1|20811.1|20808.2|20808.2|0
1729590000000|2024-10-22 09:40:00|20808.4|20808.4|20801.65|20801.65|20808.55|20808.55|20801.65|20801.65|0
1729590300000|2024-10-22 09:45:00|20801.8|20801.8|20796.98|20796.98|20801.8|20801.8|20795.29|20795.29|0
1729590600000|2024-10-22 09:50:00|20797.12|20797.12|20798.55|20798.55|20799.63|20799.63|20796.87|20796.87|0
1729590900000|2024-10-22 09:55:00|20798.13|20798.13|20802.41|20802.41|20802.81|20802.81|20797.99|20797.99|0
1729591200000|2024-10-22 10:00:00|20802.11|20802.11|20804.1|20804.1|20804.2|20804.2|20801.79|20801.79|0
1729591500000|2024-10-22 10:05:00|20804.16|20804.16|20801.8|20801.8|20804.16|20804.16|20799.43|20799.43|0
1729591800000|2024-10-22 10:10:00|20801.72|20801.72|20803.55|20803.55|20804.19|20804.19|20800.75|20800.75|0
1729592100000|2024-10-22 10:15:00|20803.68|20803.68|20805.4|20805.4|20805.4|20805.4|20802.94|20802.94|0
1729592400000|2024-10-22 10:20:00|20805.1|20805.1|20805.2|20805.2|20806.3|20806.3|20804.84|20804.84|0
1729592700000|2024-10-22 10:25:00|20805.11|20805.11|20800.43|20800.43|20805.25|20805.25|20800.43|20800.43|0
1729593000000|2024-10-22 10:30:00|20800.13|20800.13|20796.21|20796.21|20805.23|20805.23|20795.61|20795.61|0
1729593300000|2024-10-22 10:35:00|20796.16|20796.16|20798.1|20798.1|20798.15|20798.15|20795.24|20795.24|0
1729593600000|2024-10-22 10:40:00|20797.98|20797.98|20806.18|20806.18|20806.18|20806.18|20797.2|20797.2|0
1729593900000|2024-10-22 10:45:00|20806.19|20806.19|20812.82|20812.82|20813.55|20813.55|20805.94|20805.94|0
1729594200000|2024-10-22 10:50:00|20812.62|20812.62|20812.7|20812.7|20813.09|20813.09|20811.65|20811.65|0
1729594500000|2024-10-22 10:55:00|20812.8|20812.8|20812.67|20812.67|20814.92|20814.92|20812.67|20812.67|0
1729594800000|2024-10-22 11:00:00|20812.81|20812.81|20818.08|20818.08|20818.34|20818.34|20812.81|20812.81|0
1729595100000|2024-10-22 11:05:00|20818.04|20818.04|20823.36|20823.36|20823.96|20823.96|20818.04|20818.04|0
1729595400000|2024-10-22 11:10:00|20823.23|20823.23|20822.38|20822.38|20823.47|20823.47|20820.37|20820.37|0
1729595700000|2024-10-22 11:15:00|20822.46|20822.46|20824.9|20824.9|20824.94|20824.94|20821.77|20821.77|0
1729596000000|2024-10-22 11:20:00|20824.69|20824.69|20831.66|20831.66|20831.78|20831.78|20824.53|20824.53|0
1729596300000|2024-10-22 11:25:00|20831.41|20831.41|20831.12|20831.12|20832.83|20832.83|20830.86|20830.86|0
1729596600000|2024-10-22 11:30:00|20830.97|20830.97|20835.25|20835.25|20835.25|20835.25|20830.46|20830.46|0
1729596900000|2024-10-22 11:35:00|20835.29|20835.29|20840.13|20840.13|20840.29|20840.29|20835.16|20835.16|0
1729597200000|2024-10-22 11:40:00|20840.2|20840.2|20842.27|20842.27|20842.82|20842.82|20840.11|20840.11|0
1729597500000|2024-10-22 11:45:00|20842.37|20842.37|20835.39|20835.39|20843.54|20843.54|20835.33|20835.33|0
1729597800000|2024-10-22 11:50:00|20835.45|20835.45|20835.54|20835.54|20835.58|20835.58|20834.24|20834.24|0
1729598100000|2024-10-22 11:55:00|20835.39|20835.39|20835.18|20835.18|20835.95|20835.95|20834.97|20834.97|0
1729598400000|2024-10-22 12:00:00|20835.13|20835.13|20842.36|20842.36|20842.93|20842.93|20834.33|20834.33|0
1729598700000|2024-10-22 12:05:00|20842.51|20842.51|20852.56|20852.56|20852.86|20852.86|20842.14|20842.14|0
1729599000000|2024-10-22 12:10:00|20852.48|20852.48|20851.45|20851.45|20852.55|20852.55|20850.85|20850.85|0
1729599300000|2024-10-22 12:15:00|20851.68|20851.68|20853.82|20853.82|20855.54|20855.54|20851.39|20851.39|0
1729599600000|2024-10-22 12:20:00|20853.95|20853.95|20880.32|20880.32|20880.52|20880.52|20853.11|20853.11|0
1729599900000|2024-10-22 12:25:00|20880.41|20880.41|20884.01|20884.01|20884.13|20884.13|20880.12|20880.12|0
1729600200000|2024-10-22 12:30:00|20884.05|20884.05|20878.04|20878.04|20884.91|20884.91|20877.84|20877.84|0
1729600500000|2024-10-22 12:35:00|20877.95|20877.95|20878.94|20878.94|20878.94|20878.94|20877.08|20877.08|0
1729600800000|2024-10-22 12:40:00|20878.99|20878.99|20878.6|20878.6|20879.76|20879.76|20878.02|20878.02|0
1729601100000|2024-10-22 12:45:00|20878.47|20878.47|20881.36|20881.36|20881.4|20881.4|20877.99|20877.99|0
1729601400000|2024-10-22 12:50:00|20881.44|20881.44|20881.32|20881.32|20883|20883|20881.26|20881.26|0
1729601700000|2024-10-22 12:55:00|20881.26|20881.26|20884.23|20884.23|20884.8|20884.8|20881.17|20881.17|0
1729602000000|2024-10-22 13:00:00|20884.15|20884.15|20887.54|20887.54|20887.54|20887.54|20881.29|20881.29|0
1729602300000|2024-10-22 13:05:00|20887.61|20887.61|20894.16|20894.16|20895.18|20895.18|20887.47|20887.47|0
1729602600000|2024-10-22 13:10:00|20894.36|20894.36|20904.29|20904.29|20904.51|20904.51|20894.36|20894.36|0
1729602900000|2024-10-22 13:15:00|20904.23|20904.23|20906.65|20906.65|20906.65|20906.65|20902.47|20902.47|0
1729603200000|2024-10-22 13:20:00|20906.71|20906.71|20911.98|20911.98|20912.12|20912.12|20906.55|20906.55|0
1729603500000|2024-10-22 13:25:00|20912.12|20912.12|20914.47|20914.47|20915.91|20915.91|20911.57|20911.57|0
1729603800000|2024-10-22 13:30:00|20914.63|20914.63|20938.06|20938.06|20938.1|20938.1|20914.46|20914.46|0
1729604100000|2024-10-22 13:35:00|20938.22|20938.22|20943.56|20943.56|20945.48|20945.48|20938.07|20938.07|0
1729604400000|2024-10-22 13:40:00|20943.61|20943.61|20945.28|20945.28|20948.28|20948.28|20942.09|20942.09|0
1729604700000|2024-10-22 13:45:00|20945.34|20945.34|20956.46|20956.46|20956.49|20956.49|20945.34|20945.34|0
1729605000000|2024-10-22 13:50:00|20956.56|20956.56|20961.52|20961.52|20961.52|20961.52|20956.08|20956.08|0
1729605300000|2024-10-22 13:55:00|20961.42|20961.42|20950.98|20950.98|20961.89|20961.89|20949.58|20949.58|0
1729605600000|2024-10-22 14:00:00|20951.06|20951.06|20941.14|20941.14|20951.43|20951.43|20939.08|20939.08|0
1729605900000|2024-10-22 14:05:00|20941.18|20941.18|20946.43|20946.43|20949.13|20949.13|20939.12|20939.12|0
1729606200000|2024-10-22 14:10:00|20946.36|20946.36|20943.02|20943.02|20946.36|20946.36|20941.42|20941.42|0
1729606500000|2024-10-22 14:15:00|20943.13|20943.13|20944.37|20944.37|20947.28|20947.28|20943.04|20943.04|0
1729606800000|2024-10-22 14:20:00|20944.33|20944.33|20941.81|20941.81|20944.68|20944.68|20941.49|20941.49|0
1729607100000|2024-10-22 14:25:00|20941.65|20941.65|20938.32|20938.32|20941.79|20941.79|20937.82|20937.82|0
1729607400000|2024-10-22 14:30:00|20938.4|20938.4|20948.47|20948.47|20948.7|20948.7|20938.26|20938.26|0
1729607700000|2024-10-22 14:35:00|20948.64|20948.64|20953.99|20953.99|20955.6|20955.6|20948.28|20948.28|0
1729608000000|2024-10-22 14:40:00|20954.03|20954.03|20948.44|20948.44|20954.09|20954.09|20947.96|20947.96|0
1729608300000|2024-10-22 14:45:00|20948.5|20948.5|20951|20951|20951.68|20951.68|20948.03|20948.03|0
1729608600000|2024-10-22 14:50:00|20951.04|20951.04|20954.15|20954.15|20954.39|20954.39|20950.5|20950.5|0
1729608900000|2024-10-22 14:55:00|20954.4|20954.4|20951.42|20951.42|20954.87|20954.87|20950.88|20950.88|0
1729609200000|2024-10-22 15:00:00|20951.37|20951.37|20949.49|20949.49|20953.11|20953.11|20949.25|20949.25|0
1729609500000|2024-10-22 15:05:00|20949.45|20949.45|20947.38|20947.38|20949.45|20949.45|20946.74|20946.74|0
1729609800000|2024-10-22 15:10:00|20947.32|20947.32|20944.01|20944.01|20948.36|20948.36|20943.75|20943.75|0
1729610100000|2024-10-22 15:15:00|20944.26|20944.26|20947.17|20947.17|20947.32|20947.32|20943.23|20943.23|0
1729610400000|2024-10-22 15:20:00|20947.28|20947.28|20947.21|20947.21|20948.63|20948.63|20946.1|20946.1|0
1729610700000|2024-10-22 15:25:00|20947.14|20947.14|20948.26|20948.26|20949.97|20949.97|20946.36|20946.36|0
1729667700000|2024-10-23 07:15:00|20965.04|20965.04|20982.57|20982.57|20984.19|20984.19|20964.27|20964.27|0
1729668000000|2024-10-23 07:20:00|20982.24|20982.24|20984.07|20984.07|20984.07|20984.07|20979.05|20979.05|0
1729668300000|2024-10-23 07:25:00|20984.33|20984.33|20990.63|20990.63|20991.3|20991.3|20983.43|20983.43|0
1729668600000|2024-10-23 07:30:00|20991.16|20991.16|20984.1|20984.1|20993.78|20993.78|20984.1|20984.1|0
1729668900000|2024-10-23 07:35:00|20983.98|20983.98|20975.73|20975.73|20984.26|20984.26|20975.27|20975.27|0
1729669200000|2024-10-23 07:40:00|20975.76|20975.76|20964.6|20964.6|20976.22|20976.22|20963.09|20963.09|0
1729669500000|2024-10-23 07:45:00|20963.82|20963.82|20951.99|20951.99|20964.7|20964.7|20951.87|20951.87|0
1729669800000|2024-10-23 07:50:00|20951.93|20951.93|20934.28|20934.28|20952.8|20952.8|20934.11|20934.11|0
1729670100000|2024-10-23 07:55:00|20934.69|20934.69|20930.87|20930.87|20934.92|20934.92|20929.3|20929.3|0
1729670400000|2024-10-23 08:00:00|20930.83|20930.83|20933.78|20933.78|20933.9|20933.9|20929.25|20929.25|0
1729670700000|2024-10-23 08:05:00|20933.93|20933.93|20935.44|20935.44|20936.77|20936.77|20933.82|20933.82|0
1729671000000|2024-10-23 08:10:00|20935.53|20935.53|20924.46|20924.46|20935.83|20935.83|20924.29|20924.29|0
1729671300000|2024-10-23 08:15:00|20923.94|20923.94|20888.69|20888.69|20924.48|20924.48|20888.69|20888.69|0
1729671600000|2024-10-23 08:20:00|20888.55|20888.55|20874.75|20874.75|20888.55|20888.55|20874.64|20874.64|0
1729671900000|2024-10-23 08:25:00|20874.69|20874.69|20872.35|20872.35|20874.69|20874.69|20869.75|20869.75|0
1729672200000|2024-10-23 08:30:00|20872.3|20872.3|20869.63|20869.63|20872.49|20872.49|20869.52|20869.52|0
1729672500000|2024-10-23 08:35:00|20869.54|20869.54|20866.14|20866.14|20871.35|20871.35|20864.91|20864.91|0
1729672800000|2024-10-23 08:40:00|20866.68|20866.68|20861.66|20861.66|20867.74|20867.74|20861.66|20861.66|0
1729673100000|2024-10-23 08:45:00|20861.54|20861.54|20853.82|20853.82|20861.63|20861.63|20853.71|20853.71|0
1729673400000|2024-10-23 08:50:00|20853.74|20853.74|20853.52|20853.52|20854.89|20854.89|20852.96|20852.96|0
1729673700000|2024-10-23 08:55:00|20853.4|20853.4|20844.5|20844.5|20853.4|20853.4|20844.5|20844.5|0
1729674000000|2024-10-23 09:00:00|20844.44|20844.44|20850.28|20850.28|20850.53|20850.53|20843.59|20843.59|0
1729674300000|2024-10-23 09:05:00|20850.44|20850.44|20856.46|20856.46|20856.46|20856.46|20849.25|20849.25|0
1729674600000|2024-10-23 09:10:00|20856.41|20856.41|20861.96|20861.96|20861.96|20861.96|20856.27|20856.27|0
1729674900000|2024-10-23 09:15:00|20861.88|20861.88|20869|20869|20869|20869|20861.54|20861.54|0
1729675200000|2024-10-23 09:20:00|20868.8|20868.8|20866.97|20866.97|20870.77|20870.77|20866.76|20866.76|0
1729675500000|2024-10-23 09:25:00|20867.19|20867.19|20867.82|20867.82|20868.52|20868.52|20867.19|20867.19|0
1729675800000|2024-10-23 09:30:00|20867.77|20867.77|20867.28|20867.28|20868.32|20868.32|20867.01|20867.01|0
1729676100000|2024-10-23 09:35:00|20867.18|20867.18|20868.44|20868.44|20868.86|20868.86|20867.18|20867.18|0
1729676400000|2024-10-23 09:40:00|20868.54|20868.54|20867.4|20867.4|20869.05|20869.05|20866.14|20866.14|0
1729676700000|2024-10-23 09:45:00|20867.46|20867.46|20870.02|20870.02|20870.02|20870.02|20866.95|20866.95|0
1729677000000|2024-10-23 09:50:00|20869.96|20869.96|20876.26|20876.26|20877.06|20877.06|20869.86|20869.86|0
1729677300000|2024-10-23 09:55:00|20876.61|20876.61|20878.88|20878.88|20880.18|20880.18|20876.61|20876.61|0
1729677600000|2024-10-23 10:00:00|20878.87|20878.87|20871.07|20871.07|20879.88|20879.88|20869.73|20869.73|0
1729677900000|2024-10-23 10:05:00|20870.98|20870.98|20873.2|20873.2|20873.55|20873.55|20870.98|20870.98|0
1729678200000|2024-10-23 10:10:00|20873.31|20873.31|20871.53|20871.53|20873.31|20873.31|20871.53|20871.53|0
1729678500000|2024-10-23 10:15:00|20871.38|20871.38|20869.61|20869.61|20872.46|20872.46|20868.62|20868.62|0
1729678800000|2024-10-23 10:20:00|20869.55|20869.55|20867.47|20867.47|20869.68|20869.68|20866.57|20866.57|0
1729679100000|2024-10-23 10:25:00|20867.52|20867.52|20859.09|20859.09|20867.63|20867.63|20859.07|20859.07|0
1729679400000|2024-10-23 10:30:00|20858.75|20858.75|20842.81|20842.81|20858.77|20858.77|20842.81|20842.81|0
1729679700000|2024-10-23 10:35:00|20842.57|20842.57|20843|20843|20843.05|20843.05|20841.19|20841.19|0
1729680000000|2024-10-23 10:40:00|20842.92|20842.92|20839.08|20839.08|20843.07|20843.07|20838.97|20838.97|0
1729680300000|2024-10-23 10:45:00|20839.04|20839.04|20835.56|20835.56|20839.04|20839.04|20833.87|20833.87|0
1729680600000|2024-10-23 10:50:00|20835.46|20835.46|20828.11|20828.11|20835.86|20835.86|20827.63|20827.63|0
1729680900000|2024-10-23 10:55:00|20827.99|20827.99|20826.45|20826.45|20828.07|20828.07|20825.77|20825.77|0
1729681200000|2024-10-23 11:00:00|20825.73|20825.73|20827.27|20827.27|20828.02|20828.02|20824.84|20824.84|0
1729681500000|2024-10-23 11:05:00|20827.34|20827.34|20826.22|20826.22|20828.15|20828.15|20826.06|20826.06|0
1729681800000|2024-10-23 11:10:00|20826.17|20826.17|20828.65|20828.65|20828.69|20828.69|20825.35|20825.35|0
1729682100000|2024-10-23 11:15:00|20828.37|20828.37|20844|20844|20844|20844|20828.29|20828.29|0
1729682400000|2024-10-23 11:20:00|20844.09|20844.09|20846.55|20846.55|20846.55|20846.55|20843.04|20843.04|0
1729682700000|2024-10-23 11:25:00|20846.41|20846.41|20846.8|20846.8|20847.26|20847.26|20844.92|20844.92|0
1729683000000|2024-10-23 11:30:00|20846.85|20846.85|20844.47|20844.47|20846.85|20846.85|20844.39|20844.39|0
1729683300000|2024-10-23 11:35:00|20844.62|20844.62|20844.45|20844.45|20845.9|20845.9|20843.99|20843.99|0
1729683600000|2024-10-23 11:40:00|20844.32|20844.32|20844.19|20844.19|20845.09|20845.09|20843.04|20843.04|0
1729683900000|2024-10-23 11:45:00|20844.5|20844.5|20850.29|20850.29|20850.4|20850.4|20844.42|20844.42|0
1729684200000|2024-10-23 11:50:00|20850.38|20850.38|20854.64|20854.64|20854.98|20854.98|20850.33|20850.33|0
1729684500000|2024-10-23 11:55:00|20854.95|20854.95|20855.63|20855.63|20855.63|20855.63|20853.18|20853.18|0
1729684800000|2024-10-23 12:00:00|20855.77|20855.77|20855.91|20855.91|20857.9|20857.9|20855.44|20855.44|0
1729685100000|2024-10-23 12:05:00|20856.01|20856.01|20853.84|20853.84|20856.11|20856.11|20852.65|20852.65|0
1729685400000|2024-10-23 12:10:00|20853.74|20853.74|20853.31|20853.31|20854.61|20854.61|20852.93|20852.93|0
1729685700000|2024-10-23 12:15:00|20853.11|20853.11|20853.83|20853.83|20854.57|20854.57|20852.42|20852.42|0
1729686000000|2024-10-23 12:20:00|20853.68|20853.68|20847.66|20847.66|20853.68|20853.68|20846.07|20846.07|0
1729686300000|2024-10-23 12:25:00|20847.78|20847.78|20843.67|20843.67|20849.46|20849.46|20843.62|20843.62|0
1729686600000|2024-10-23 12:30:00|20843.44|20843.44|20843.68|20843.68|20844.53|20844.53|20842.46|20842.46|0
1729686900000|2024-10-23 12:35:00|20843.6|20843.6|20843.74|20843.74|20844.17|20844.17|20842.25|20842.25|0
1729687200000|2024-10-23 12:40:00|20843.68|20843.68|20845.2|20845.2|20845.2|20845.2|20842.96|20842.96|0
1729687500000|2024-10-23 12:45:00|20845.27|20845.27|20849.36|20849.36|20850.72|20850.72|20845.14|20845.14|0
1729687800000|2024-10-23 12:50:00|20849.31|20849.31|20840.41|20840.41|20849.52|20849.52|20840.41|20840.41|0
1729688100000|2024-10-23 12:55:00|20840.34|20840.34|20839.47|20839.47|20840.41|20840.41|20837.91|20837.91|0
1729688400000|2024-10-23 13:00:00|20839.26|20839.26|20843.44|20843.44|20843.68|20843.68|20838.94|20838.94|0
1729688700000|2024-10-23 13:05:00|20843.19|20843.19|20844.62|20844.62|20844.84|20844.84|20842.91|20842.91|0
1729689000000|2024-10-23 13:10:00|20844.51|20844.51|20847.73|20847.73|20847.73|20847.73|20844.08|20844.08|0
1729689300000|2024-10-23 13:15:00|20847.82|20847.82|20855.36|20855.36|20855.49|20855.49|20847.59|20847.59|0
1729689600000|2024-10-23 13:20:00|20855.22|20855.22|20856.17|20856.17|20856.87|20856.87|20853.78|20853.78|0
1729689900000|2024-10-23 13:25:00|20856.11|20856.11|20855.98|20855.98|20856.89|20856.89|20855.15|20855.15|0
1729690200000|2024-10-23 13:30:00|20856.24|20856.24|20863.27|20863.27|20863.74|20863.74|20855.61|20855.61|0
1729690500000|2024-10-23 13:35:00|20863.5|20863.5|20874.32|20874.32|20874.49|20874.49|20862.41|20862.41|0
1729690800000|2024-10-23 13:40:00|20874.42|20874.42|20891.97|20891.97|20892.15|20892.15|20874.42|20874.42|0
1729691100000|2024-10-23 13:45:00|20891.9|20891.9|20902.69|20902.69|20902.83|20902.83|20891.54|20891.54|0
1729691400000|2024-10-23 13:50:00|20902.82|20902.82|20909.91|20909.91|20909.91|20909.91|20902.68|20902.68|0
1729691700000|2024-10-23 13:55:00|20909.87|20909.87|20911.58|20911.58|20912.99|20912.99|20909.83|20909.83|0
1729692000000|2024-10-23 14:00:00|20911.64|20911.64|20911.36|20911.36|20913.13|20913.13|20910.6|20910.6|0
1729692300000|2024-10-23 14:05:00|20911.42|20911.42|20906.07|20906.07|20911.42|20911.42|20902.43|20902.43|0
1729692600000|2024-10-23 14:10:00|20906.23|20906.23|20897.69|20897.69|20906.57|20906.57|20897.69|20897.69|0
1729692900000|2024-10-23 14:15:00|20897.76|20897.76|20890.03|20890.03|20897.86|20897.86|20889.55|20889.55|0
1729693200000|2024-10-23 14:20:00|20889.95|20889.95|20874.71|20874.71|20890.03|20890.03|20874.37|20874.37|0
1729693500000|2024-10-23 14:25:00|20874.65|20874.65|20875.77|20875.77|20875.92|20875.92|20872.92|20872.92|0
1729693800000|2024-10-23 14:30:00|20875.78|20875.78|20878.38|20878.38|20879.19|20879.19|20875.13|20875.13|0
1729694100000|2024-10-23 14:35:00|20878.32|20878.32|20867.74|20867.74|20878.32|20878.32|20867.57|20867.57|0
1729694400000|2024-10-23 14:40:00|20868.05|20868.05|20864.91|20864.91|20868.86|20868.86|20864.38|20864.38|0
1729694700000|2024-10-23 14:45:00|20865.09|20865.09|20865.75|20865.75|20865.96|20865.96|20863.94|20863.94|0
1729695000000|2024-10-23 14:50:00|20865.6|20865.6|20846.18|20846.18|20867.32|20867.32|20846.04|20846.04|0
1729695300000|2024-10-23 14:55:00|20846.33|20846.33|20851.49|20851.49|20852.32|20852.32|20846.16|20846.16|0
1729695600000|2024-10-23 15:00:00|20851.4|20851.4|20856.25|20856.25|20856.33|20856.33|20851.19|20851.19|0
1729695900000|2024-10-23 15:05:00|20856.03|20856.03|20854.21|20854.21|20858.41|20858.41|20853.79|20853.79|0
1729696200000|2024-10-23 15:10:00|20854.25|20854.25|20836.75|20836.75|20854.4|20854.4|20836.71|20836.71|0
1729696500000|2024-10-23 15:15:00|20836.84|20836.84|20826.45|20826.45|20837.3|20837.3|20826.24|20826.24|0
1729696800000|2024-10-23 15:20:00|20826.18|20826.18|20825.04|20825.04|20826.54|20826.54|20823.9|20823.9|0
1729697100000|2024-10-23 15:25:00|20825.09|20825.09|20825.82|20825.82|20826.74|20826.74|20822.8|20822.8|0
1729754100000|2024-10-24 07:15:00|20870.08|20870.08|20864.81|20864.81|20870.65|20870.65|20862.79|20862.79|0
1729754400000|2024-10-24 07:20:00|20865.16|20865.16|20864.67|20864.67|20867.33|20867.33|20861.32|20861.32|0
1729754700000|2024-10-24 07:25:00|20864.81|20864.81|20859.82|20859.82|20865.46|20865.46|20856.61|20856.61|0
1729755000000|2024-10-24 07:30:00|20859.89|20859.89|20866.23|20866.23|20866.69|20866.69|20859.89|20859.89|0
1729755300000|2024-10-24 07:35:00|20865.86|20865.86|20864.38|20864.38|20868.31|20868.31|20862.98|20862.98|0
1729755600000|2024-10-24 07:40:00|20864.27|20864.27|20863.9|20863.9|20866.47|20866.47|20863.01|20863.01|0
1729755900000|2024-10-24 07:45:00|20858.6|20858.6|20857.21|20857.21|20860.16|20860.16|20855.4|20855.4|0
1729756200000|2024-10-24 07:50:00|20856.97|20856.97|20856.86|20856.86|20857.7|20857.7|20853.47|20853.47|0
1729756500000|2024-10-24 07:55:00|20857.1|20857.1|20862.62|20862.62|20864.72|20864.72|20856.56|20856.56|0
1729756800000|2024-10-24 08:00:00|20862.47|20862.47|20856.84|20856.84|20864.12|20864.12|20856.84|20856.84|0
1729757100000|2024-10-24 08:05:00|20856.8|20856.8|20850.28|20850.28|20856.8|20856.8|20847.38|20847.38|0
1729757400000|2024-10-24 08:10:00|20850.19|20850.19|20864.12|20864.12|20864.12|20864.12|20850.19|20850.19|0
1729757700000|2024-10-24 08:15:00|20864|20864|20880.3|20880.3|20880.3|20880.3|20863.88|20863.88|0
1729758000000|2024-10-24 08:20:00|20880.42|20880.42|20880.96|20880.96|20884.41|20884.41|20879.29|20879.29|0
1729758300000|2024-10-24 08:25:00|20881.02|20881.02|20882.45|20882.45|20883.06|20883.06|20879.31|20879.31|0
1729758600000|2024-10-24 08:30:00|20883.1|20883.1|20886.61|20886.61|20887.97|20887.97|20881.75|20881.75|0
1729758900000|2024-10-24 08:35:00|20887.04|20887.04|20893.67|20893.67|20893.67|20893.67|20886.88|20886.88|0
1729759200000|2024-10-24 08:40:00|20893.83|20893.83|20885.71|20885.71|20894.21|20894.21|20884.59|20884.59|0
1729759500000|2024-10-24 08:45:00|20885.99|20885.99|20873.55|20873.55|20886.08|20886.08|20873.55|20873.55|0
1729759800000|2024-10-24 08:50:00|20873.4|20873.4|20872.21|20872.21|20873.49|20873.49|20869.56|20869.56|0
1729760100000|2024-10-24 08:55:00|20872.67|20872.67|20873.81|20873.81|20878.1|20878.1|20872.13|20872.13|0
1729760400000|2024-10-24 09:00:00|20873.91|20873.91|20871.08|20871.08|20874.12|20874.12|20869.4|20869.4|0
1729760700000|2024-10-24 09:05:00|20871.17|20871.17|20879.81|20879.81|20879.82|20879.82|20871.17|20871.17|0
1729761000000|2024-10-24 09:10:00|20879.45|20879.45|20876.52|20876.52|20879.45|20879.45|20875.28|20875.28|0
1729761300000|2024-10-24 09:15:00|20876.44|20876.44|20879.93|20879.93|20880.59|20880.59|20876.36|20876.36|0
1729761600000|2024-10-24 09:20:00|20879.99|20879.99|20878.54|20878.54|20881.01|20881.01|20877.04|20877.04|0
1729761900000|2024-10-24 09:25:00|20878.67|20878.67|20880.88|20880.88|20881.61|20881.61|20878.3|20878.3|0
1729762200000|2024-10-24 09:30:00|20880.78|20880.78|20885.11|20885.11|20885.48|20885.48|20880.78|20880.78|0
1729762500000|2024-10-24 09:35:00|20885.06|20885.06|20886.22|20886.22|20886.91|20886.91|20883.99|20883.99|0
1729762800000|2024-10-24 09:40:00|20886.27|20886.27|20887.76|20887.76|20888.8|20888.8|20885.58|20885.58|0
1729763100000|2024-10-24 09:45:00|20887.9|20887.9|20879.21|20879.21|20888.04|20888.04|20879.04|20879.04|0
1729763400000|2024-10-24 09:50:00|20879.16|20879.16|20881.02|20881.02|20881.43|20881.43|20876.94|20876.94|0
1729763700000|2024-10-24 09:55:00|20880.9|20880.9|20864.86|20864.86|20880.9|20880.9|20860.99|20860.99|0
1729764000000|2024-10-24 10:00:00|20864.94|20864.94|20868.02|20868.02|20868.43|20868.43|20864.85|20864.85|0
1729764300000|2024-10-24 10:05:00|20868.14|20868.14|20867.01|20867.01|20868.38|20868.38|20865.68|20865.68|0
1729764600000|2024-10-24 10:10:00|20867.08|20867.08|20866.58|20866.58|20868.56|20868.56|20866.58|20866.58|0
1729764900000|2024-10-24 10:15:00|20866.99|20866.99|20868.59|20868.59|20869.21|20869.21|20866.28|20866.28|0
1729765200000|2024-10-24 10:20:00|20868.5|20868.5|20870.39|20870.39|20870.43|20870.43|20868.29|20868.29|0
1729765500000|2024-10-24 10:25:00|20870.52|20870.52|20868.43|20868.43|20872.86|20872.86|20868.3|20868.3|0
1729765800000|2024-10-24 10:30:00|20868.44|20868.44|20866.45|20866.45|20868.51|20868.51|20865.95|20865.95|0
1729766100000|2024-10-24 10:35:00|20866.33|20866.33|20868.21|20868.21|20869.22|20869.22|20866.28|20866.28|0
1729766400000|2024-10-24 10:40:00|20868.28|20868.28|20868.08|20868.08|20868.63|20868.63|20867.16|20867.16|0
1729766700000|2024-10-24 10:45:00|20867.96|20867.96|20869.45|20869.45|20870.78|20870.78|20867.96|20867.96|0
1729767000000|2024-10-24 10:50:00|20869.39|20869.39|20867.48|20867.48|20870.09|20870.09|20866.97|20866.97|0
1729767300000|2024-10-24 10:55:00|20867.56|20867.56|20866.58|20866.58|20867.82|20867.82|20865.69|20865.69|0
1729767600000|2024-10-24 11:00:00|20866.51|20866.51|20866.52|20866.52|20870.49|20870.49|20866.42|20866.42|0
1729767900000|2024-10-24 11:05:00|20866.42|20866.42|20867.3|20867.3|20867.32|20867.32|20864.79|20864.79|0
1729768200000|2024-10-24 11:10:00|20867.56|20867.56|20868.14|20868.14|20870.46|20870.46|20867.56|20867.56|0
1729768500000|2024-10-24 11:15:00|20868.15|20868.15|20862.75|20862.75|20868.28|20868.28|20862.65|20862.65|0
1729768800000|2024-10-24 11:20:00|20862.65|20862.65|20859.05|20859.05|20862.65|20862.65|20858.74|20858.74|0
1729769100000|2024-10-24 11:25:00|20858.99|20858.99|20853.62|20853.62|20859.09|20859.09|20853.62|20853.62|0
1729769400000|2024-10-24 11:30:00|20853.49|20853.49|20851.91|20851.91|20854.03|20854.03|20851.63|20851.63|0
1729769700000|2024-10-24 11:35:00|20851.61|20851.61|20852.32|20852.32|20853.64|20853.64|20849.63|20849.63|0
1729770000000|2024-10-24 11:40:00|20852.48|20852.48|20847.55|20847.55|20852.91|20852.91|20846.8|20846.8|0
1729770300000|2024-10-24 11:45:00|20847.45|20847.45|20850.62|20850.62|20850.68|20850.68|20847.17|20847.17|0
1729770600000|2024-10-24 11:50:00|20850.53|20850.53|20853.99|20853.99|20853.99|20853.99|20850.47|20850.47|0
1729770900000|2024-10-24 11:55:00|20853.59|20853.59|20852.82|20852.82|20853.93|20853.93|20852.57|20852.57|0
1729771200000|2024-10-24 12:00:00|20852.98|20852.98|20847.17|20847.17|20853.25|20853.25|20847.05|20847.05|0
1729771500000|2024-10-24 12:05:00|20847.06|20847.06|20842.09|20842.09|20847.58|20847.58|20841.94|20841.94|0
1729771800000|2024-10-24 12:10:00|20841.96|20841.96|20840.01|20840.01|20842.17|20842.17|20839.31|20839.31|0
1729772100000|2024-10-24 12:15:00|20839.98|20839.98|20824.64|20824.64|20841.41|20841.41|20823.61|20823.61|0
1729772400000|2024-10-24 12:20:00|20824.58|20824.58|20831.93|20831.93|20831.93|20831.93|20824.37|20824.37|0
1729772700000|2024-10-24 12:25:00|20832.19|20832.19|20840.16|20840.16|20840.4|20840.4|20832.19|20832.19|0
1729773000000|2024-10-24 12:30:00|20840.23|20840.23|20843.13|20843.13|20844.45|20844.45|20840.23|20840.23|0
1729773300000|2024-10-24 12:35:00|20842.95|20842.95|20853.37|20853.37|20854.53|20854.53|20842.9|20842.9|0
1729773600000|2024-10-24 12:40:00|20853.39|20853.39|20852.59|20852.59|20853.5|20853.5|20851.89|20851.89|0
1729773900000|2024-10-24 12:45:00|20852.47|20852.47|20851.19|20851.19|20854.59|20854.59|20851.19|20851.19|0
1729774200000|2024-10-24 12:50:00|20850.88|20850.88|20852.54|20852.54|20852.54|20852.54|20849.86|20849.86|0
1729774500000|2024-10-24 12:55:00|20852.66|20852.66|20855.47|20855.47|20855.62|20855.62|20852.48|20852.48|0
1729774800000|2024-10-24 13:00:00|20855.78|20855.78|20862.46|20862.46|20864.17|20864.17|20855.78|20855.78|0
1729775100000|2024-10-24 13:05:00|20862.43|20862.43|20870.96|20870.96|20872.18|20872.18|20862.05|20862.05|0
1729775400000|2024-10-24 13:10:00|20871.01|20871.01|20876.31|20876.31|20876.73|20876.73|20870.97|20870.97|0
1729775700000|2024-10-24 13:15:00|20876.53|20876.53|20878.3|20878.3|20878.68|20878.68|20875.48|20875.48|0
1729776000000|2024-10-24 13:20:00|20878.25|20878.25|20878.77|20878.77|20881.03|20881.03|20878.25|20878.25|0
1729776300000|2024-10-24 13:25:00|20878.73|20878.73|20874.68|20874.68|20879.43|20879.43|20874.54|20874.54|0
1729776600000|2024-10-24 13:30:00|20874.61|20874.61|20862.12|20862.12|20874.61|20874.61|20861.5|20861.5|0
1729776900000|2024-10-24 13:35:00|20862|20862|20858.68|20858.68|20862.05|20862.05|20853.07|20853.07|0
1729777200000|2024-10-24 13:40:00|20858.76|20858.76|20854.38|20854.38|20859.6|20859.6|20853.98|20853.98|0
1729777500000|2024-10-24 13:45:00|20854.33|20854.33|20850.26|20850.26|20854.49|20854.49|20848.12|20848.12|0
1729777800000|2024-10-24 13:50:00|20850.05|20850.05|20851.15|20851.15|20851.15|20851.15|20844.84|20844.84|0
1729778100000|2024-10-24 13:55:00|20851.23|20851.23|20857.21|20857.21|20857.74|20857.74|20851.23|20851.23|0
1729778400000|2024-10-24 14:00:00|20857.2|20857.2|20851.4|20851.4|20858.22|20858.22|20851.07|20851.07|0
1729778700000|2024-10-24 14:05:00|20851.58|20851.58|20847.49|20847.49|20851.64|20851.64|20845.8|20845.8|0
1729779000000|2024-10-24 14:10:00|20847.5|20847.5|20842.68|20842.68|20847.5|20847.5|20841.86|20841.86|0
1729779300000|2024-10-24 14:15:00|20842.56|20842.56|20838.31|20838.31|20842.56|20842.56|20837.84|20837.84|0
1729779600000|2024-10-24 14:20:00|20838.26|20838.26|20834.39|20834.39|20838.31|20838.31|20831.95|20831.95|0
1729779900000|2024-10-24 14:25:00|20834.34|20834.34|20835.41|20835.41|20837.97|20837.97|20834.31|20834.31|0
1729780200000|2024-10-24 14:30:00|20835.9|20835.9|20836.4|20836.4|20837.12|20837.12|20831.99|20831.99|0
1729780500000|2024-10-24 14:35:00|20836.46|20836.46|20839.2|20839.2|20839.42|20839.42|20836.39|20836.39|0
1729780800000|2024-10-24 14:40:00|20839.14|20839.14|20849.98|20849.98|20849.98|20849.98|20838.58|20838.58|0
1729781100000|2024-10-24 14:45:00|20850.29|20850.29|20850.3|20850.3|20852.51|20852.51|20848.93|20848.93|0
1729781400000|2024-10-24 14:50:00|20850.1|20850.1|20841.91|20841.91|20850.27|20850.27|20841.91|20841.91|0
1729781700000|2024-10-24 14:55:00|20841.88|20841.88|20843.13|20843.13|20845.65|20845.65|20841.29|20841.29|0
1729782000000|2024-10-24 15:00:00|20843.07|20843.07|20845.87|20845.87|20846.9|20846.9|20842.74|20842.74|0
1729782300000|2024-10-24 15:05:00|20845.84|20845.84|20833.98|20833.98|20845.84|20845.84|20833.3|20833.3|0
1729782600000|2024-10-24 15:10:00|20834.11|20834.11|20837.49|20837.49|20837.9|20837.9|20833.79|20833.79|0
1729782900000|2024-10-24 15:15:00|20837.55|20837.55|20833.69|20833.69|20837.67|20837.67|20832.61|20832.61|0
1729783200000|2024-10-24 15:20:00|20833.63|20833.63|20829.48|20829.48|20833.98|20833.98|20828.3|20828.3|0
1729783500000|2024-10-24 15:25:00|20829.55|20829.55|20825.32|20825.32|20829.82|20829.82|20825.08|20825.08|0
1729840500000|2024-10-25 07:15:00|20747.46|20747.46|20742.4|20742.4|20748.41|20748.41|20740.28|20740.28|0
1729840800000|2024-10-25 07:20:00|20742.53|20742.53|20762.04|20762.04|20762.29|20762.29|20742.43|20742.43|0
1729841100000|2024-10-25 07:25:00|20762.25|20762.25|20770.04|20770.04|20770.7|20770.7|20761.87|20761.87|0
1729841400000|2024-10-25 07:30:00|20769.76|20769.76|20759.33|20759.33|20769.76|20769.76|20755.22|20755.22|0
1729841700000|2024-10-25 07:35:00|20759.25|20759.25|20763.39|20763.39|20764.04|20764.04|20758.82|20758.82|0
1729842000000|2024-10-25 07:40:00|20763.31|20763.31|20765.11|20765.11|20766.43|20766.43|20763.31|20763.31|0
1729842300000|2024-10-25 07:45:00|20765.16|20765.16|20764.5|20764.5|20766.56|20766.56|20763.84|20763.84|0
1729842600000|2024-10-25 07:50:00|20764.61|20764.61|20767.39|20767.39|20767.66|20767.66|20763.35|20763.35|0
1729842900000|2024-10-25 07:55:00|20767.34|20767.34|20769.48|20769.48|20770.1|20770.1|20766.97|20766.97|0
1729843200000|2024-10-25 08:00:00|20769.52|20769.52|20772.99|20772.99|20773.59|20773.59|20768.83|20768.83|0
1729843500000|2024-10-25 08:05:00|20772.88|20772.88|20768.82|20768.82|20772.88|20772.88|20765.57|20765.57|0
1729843800000|2024-10-25 08:10:00|20768.94|20768.94|20772.17|20772.17|20772.51|20772.51|20768.35|20768.35|0
1729844100000|2024-10-25 08:15:00|20772.05|20772.05|20764.73|20764.73|20772.47|20772.47|20761.24|20761.24|0
1729844400000|2024-10-25 08:20:00|20764.82|20764.82|20778.15|20778.15|20778.19|20778.19|20764.82|20764.82|0
1729844700000|2024-10-25 08:25:00|20778.24|20778.24|20778.54|20778.54|20780.09|20780.09|20778.24|20778.24|0
1729845000000|2024-10-25 08:30:00|20778.63|20778.63|20786.17|20786.17|20786.17|20786.17|20778.46|20778.46|0
1729845300000|2024-10-25 08:35:00|20786.22|20786.22|20787.46|20787.46|20790.73|20790.73|20786.22|20786.22|0
1729845600000|2024-10-25 08:40:00|20787.26|20787.26|20788.61|20788.61|20788.61|20788.61|20785.67|20785.67|0
1729845900000|2024-10-25 08:45:00|20788.54|20788.54|20783.76|20783.76|20788.54|20788.54|20783.5|20783.5|0
1729846200000|2024-10-25 08:50:00|20783.82|20783.82|20785.32|20785.32|20785.32|20785.32|20782.71|20782.71|0
1729846500000|2024-10-25 08:55:00|20785.5|20785.5|20789.7|20789.7|20790.51|20790.51|20785.26|20785.26|0
1729846800000|2024-10-25 09:00:00|20789.26|20789.26|20795.99|20795.99|20795.99|20795.99|20788.26|20788.26|0
1729847100000|2024-10-25 09:05:00|20796.13|20796.13|20798.6|20798.6|20799.26|20799.26|20796|20796|0
1729847400000|2024-10-25 09:10:00|20798.77|20798.77|20802.59|20802.59|20802.76|20802.76|20796.82|20796.82|0
1729847700000|2024-10-25 09:15:00|20802.71|20802.71|20821.38|20821.38|20821.53|20821.53|20802.71|20802.71|0
1729848000000|2024-10-25 09:20:00|20821.6|20821.6|20825.85|20825.85|20825.85|20825.85|20820.33|20820.33|0
1729848300000|2024-10-25 09:25:00|20826.12|20826.12|20825.63|20825.63|20828.21|20828.21|20825.01|20825.01|0
1729848600000|2024-10-25 09:30:00|20825.57|20825.57|20826.02|20826.02|20826.27|20826.27|20825.06|20825.06|0
1729848900000|2024-10-25 09:35:00|20826|20826|20827.96|20827.96|20828.3|20828.3|20825.86|20825.86|0
1729849200000|2024-10-25 09:40:00|20828.21|20828.21|20830.38|20830.38|20831.19|20831.19|20828.09|20828.09|0
1729849500000|2024-10-25 09:45:00|20830.49|20830.49|20829.7|20829.7|20830.49|20830.49|20826.87|20826.87|0
1729849800000|2024-10-25 09:50:00|20829.54|20829.54|20829.44|20829.44|20832.35|20832.35|20829.44|20829.44|0
1729850100000|2024-10-25 09:55:00|20829.39|20829.39|20828.87|20828.87|20829.83|20829.83|20828.34|20828.34|0
1729850400000|2024-10-25 10:00:00|20828.85|20828.85|20829.01|20829.01|20829.05|20829.05|20827.3|20827.3|0
1729850700000|2024-10-25 10:05:00|20829.06|20829.06|20835.64|20835.64|20836.53|20836.53|20829.06|20829.06|0
1729851000000|2024-10-25 10:10:00|20835.68|20835.68|20832.51|20832.51|20836.31|20836.31|20832.51|20832.51|0
1729851300000|2024-10-25 10:15:00|20832.3|20832.3|20825.11|20825.11|20832.43|20832.43|20825.11|20825.11|0
1729851600000|2024-10-25 10:20:00|20825|20825|20820.51|20820.51|20825.04|20825.04|20820.51|20820.51|0
1729851900000|2024-10-25 10:25:00|20820.37|20820.37|20817.64|20817.64|20821.36|20821.36|20817.61|20817.61|0
1729852200000|2024-10-25 10:30:00|20817.49|20817.49|20815.51|20815.51|20817.75|20817.75|20812.32|20812.32|0
1729852500000|2024-10-25 10:35:00|20815.37|20815.37|20812.69|20812.69|20815.37|20815.37|20811.09|20811.09|0
1729852800000|2024-10-25 10:40:00|20812.83|20812.83|20810.51|20810.51|20814.77|20814.77|20810.49|20810.49|0
1729853100000|2024-10-25 10:45:00|20810.29|20810.29|20802.84|20802.84|20810.29|20810.29|20802.84|20802.84|0
1729853400000|2024-10-25 10:50:00|20802.7|20802.7|20800.35|20800.35|20802.9|20802.9|20800.35|20800.35|0
1729853700000|2024-10-25 10:55:00|20800.3|20800.3|20788.84|20788.84|20800.41|20800.41|20788.84|20788.84|0
1729854000000|2024-10-25 11:00:00|20788.4|20788.4|20778.38|20778.38|20788.4|20788.4|20776.57|20776.57|0
1729854300000|2024-10-25 11:05:00|20778.28|20778.28|20775.56|20775.56|20778.43|20778.43|20774.23|20774.23|0
1729854600000|2024-10-25 11:10:00|20775.63|20775.63|20773.61|20773.61|20775.72|20775.72|20773.1|20773.1|0
1729854900000|2024-10-25 11:15:00|20773.7|20773.7|20775.78|20775.78|20775.81|20775.81|20773.56|20773.56|0
1729855200000|2024-10-25 11:20:00|20775.95|20775.95|20776.78|20776.78|20776.82|20776.82|20774.46|20774.46|0
1729855500000|2024-10-25 11:25:00|20776.9|20776.9|20776.52|20776.52|20778.03|20778.03|20775.89|20775.89|0
1729855800000|2024-10-25 11:30:00|20776.48|20776.48|20777.23|20777.23|20778.01|20778.01|20776.48|20776.48|0
1729856100000|2024-10-25 11:35:00|20777.32|20777.32|20775.64|20775.64|20777.51|20777.51|20774.86|20774.86|0
1729856400000|2024-10-25 11:40:00|20775.8|20775.8|20780.33|20780.33|20780.33|20780.33|20775.8|20775.8|0
1729856700000|2024-10-25 11:45:00|20780.4|20780.4|20784.31|20784.31|20785.78|20785.78|20780.36|20780.36|0
1729857000000|2024-10-25 11:50:00|20784.4|20784.4|20787.35|20787.35|20788.83|20788.83|20784.4|20784.4|0
1729857300000|2024-10-25 11:55:00|20787.32|20787.32|20791.04|20791.04|20791.76|20791.76|20786.86|20786.86|0
1729857600000|2024-10-25 12:00:00|20790.99|20790.99|20791.82|20791.82|20791.82|20791.82|20788.92|20788.92|0
1729857900000|2024-10-25 12:05:00|20792.39|20792.39|20797.97|20797.97|20799.05|20799.05|20791.74|20791.74|0
1729858200000|2024-10-25 12:10:00|20798.03|20798.03|20802.22|20802.22|20802.41|20802.41|20798.03|20798.03|0
1729858500000|2024-10-25 12:15:00|20802.28|20802.28|20831.05|20831.05|20831.87|20831.87|20802.28|20802.28|0
1729858800000|2024-10-25 12:20:00|20830.98|20830.98|20834.46|20834.46|20834.46|20834.46|20830.8|20830.8|0
1729859100000|2024-10-25 12:25:00|20834.59|20834.59|20833.51|20833.51|20834.65|20834.65|20832.98|20832.98|0
1729859400000|2024-10-25 12:30:00|20833.4|20833.4|20835.32|20835.32|20835.56|20835.56|20831.92|20831.92|0
1729859700000|2024-10-25 12:35:00|20835.5|20835.5|20837.8|20837.8|20837.96|20837.96|20835.42|20835.42|0
1729860000000|2024-10-25 12:40:00|20837.72|20837.72|20838.89|20838.89|20839.03|20839.03|20836.78|20836.78|0
1729860300000|2024-10-25 12:45:00|20838.93|20838.93|20839.98|20839.98|20840.6|20840.6|20838.93|20838.93|0
1729860600000|2024-10-25 12:50:00|20840.04|20840.04|20843.52|20843.52|20844.27|20844.27|20840.04|20840.04|0
1729860900000|2024-10-25 12:55:00|20843.55|20843.55|20839.44|20839.44|20844.27|20844.27|20839.44|20839.44|0
1729861200000|2024-10-25 13:00:00|20839.35|20839.35|20835.57|20835.57|20839.59|20839.59|20835.12|20835.12|0
1729861500000|2024-10-25 13:05:00|20835.62|20835.62|20831.3|20831.3|20835.62|20835.62|20831.11|20831.11|0
1729861800000|2024-10-25 13:10:00|20831.39|20831.39|20832.99|20832.99|20833.16|20833.16|20830.79|20830.79|0
1729862100000|2024-10-25 13:15:00|20833.12|20833.12|20835.85|20835.85|20837|20837|20833.12|20833.12|0
1729862400000|2024-10-25 13:20:00|20836.02|20836.02|20833.09|20833.09|20836.08|20836.08|20833.09|20833.09|0
1729862700000|2024-10-25 13:25:00|20832.94|20832.94|20831.26|20831.26|20833.1|20833.1|20831.17|20831.17|0
1729863000000|2024-10-25 13:30:00|20831.31|20831.31|20823.6|20823.6|20837.32|20837.32|20823.45|20823.45|0
1729863300000|2024-10-25 13:35:00|20823.48|20823.48|20810.75|20810.75|20823.48|20823.48|20810|20810|0
1729863600000|2024-10-25 13:40:00|20810.91|20810.91|20803.72|20803.72|20812.32|20812.32|20803.13|20803.13|0
1729863900000|2024-10-25 13:45:00|20803.53|20803.53|20811.65|20811.65|20811.86|20811.86|20802.74|20802.74|0
1729864200000|2024-10-25 13:50:00|20811.81|20811.81|20807.66|20807.66|20812.45|20812.45|20807.66|20807.66|0
1729864500000|2024-10-25 13:55:00|20807.62|20807.62|20804.52|20804.52|20807.62|20807.62|20803.59|20803.59|0
1729864800000|2024-10-25 14:00:00|20804.64|20804.64|20816.18|20816.18|20817.47|20817.47|20799.76|20799.76|0
1729865100000|2024-10-25 14:05:00|20816.1|20816.1|20828.05|20828.05|20828.68|20828.68|20815.22|20815.22|0
1729865400000|2024-10-25 14:10:00|20828.14|20828.14|20834.86|20834.86|20835.55|20835.55|20828.14|20828.14|0
1729865700000|2024-10-25 14:15:00|20834.9|20834.9|20836.8|20836.8|20838.12|20838.12|20834.64|20834.64|0
1729866000000|2024-10-25 14:20:00|20836.74|20836.74|20840.67|20840.67|20841.57|20841.57|20835.66|20835.66|0
1729866300000|2024-10-25 14:25:00|20841.05|20841.05|20844.53|20844.53|20844.58|20844.58|20840.46|20840.46|0
1729866600000|2024-10-25 14:30:00|20844.5|20844.5|20845.91|20845.91|20846.45|20846.45|20844.35|20844.35|0
1729866900000|2024-10-25 14:35:00|20846.02|20846.02|20846.31|20846.31|20847.09|20847.09|20845.44|20845.44|0
1729867200000|2024-10-25 14:40:00|20846.54|20846.54|20843.1|20843.1|20847.53|20847.53|20842.96|20842.96|0
1729867500000|2024-10-25 14:45:00|20843.21|20843.21|20830.26|20830.26|20844.3|20844.3|20829.94|20829.94|0
1729867800000|2024-10-25 14:50:00|20830.48|20830.48|20830.46|20830.46|20831.35|20831.35|20829.6|20829.6|0
1729868100000|2024-10-25 14:55:00|20830.28|20830.28|20823|20823|20830.28|20830.28|20822.57|20822.57|0
1729868400000|2024-10-25 15:00:00|20822.91|20822.91|20830.8|20830.8|20832.46|20832.46|20822.75|20822.75|0
1729868700000|2024-10-25 15:05:00|20830.57|20830.57|20831.09|20831.09|20831.3|20831.3|20829.21|20829.21|0
1729869000000|2024-10-25 15:10:00|20831.21|20831.21|20820.07|20820.07|20831.52|20831.52|20819.85|20819.85|0
1729869300000|2024-10-25 15:15:00|20819.94|20819.94|20817.31|20817.31|20820.61|20820.61|20816.95|20816.95|0
1729869600000|2024-10-25 15:20:00|20817.58|20817.58|20816.15|20816.15|20818.43|20818.43|20815.48|20815.48|0
1729869900000|2024-10-25 15:25:00|20816.23|20816.23|20823.09|20823.09|20826.84|20826.84|20815.85|20815.85|0
1730103300000|2024-10-28 08:15:00|20864.71|20864.71|20888.05|20888.05|20888.05|20888.05|20864.71|20864.71|0
1730103600000|2024-10-28 08:20:00|20887.87|20887.87|20894.95|20894.95|20898.29|20898.29|20887.87|20887.87|0
1730103900000|2024-10-28 08:25:00|20894.81|20894.81|20907.83|20907.83|20908.55|20908.55|20894.6|20894.6|0
1730104200000|2024-10-28 08:30:00|20907.64|20907.64|20904.84|20904.84|20909.81|20909.81|20904.84|20904.84|0
1730104500000|2024-10-28 08:35:00|20904.8|20904.8|20904.36|20904.36|20905.76|20905.76|20901.47|20901.47|0
1730104800000|2024-10-28 08:40:00|20904.43|20904.43|20902.77|20902.77|20908.7|20908.7|20902.42|20902.42|0
1730105100000|2024-10-28 08:45:00|20902.82|20902.82|20904.58|20904.58|20905.96|20905.96|20901.82|20901.82|0
1730105400000|2024-10-28 08:50:00|20904.63|20904.63|20899.61|20899.61|20904.63|20904.63|20898.84|20898.84|0
1730105700000|2024-10-28 08:55:00|20899.67|20899.67|20899.86|20899.86|20901.2|20901.2|20897.53|20897.53|0
1730106000000|2024-10-28 09:00:00|20899.75|20899.75|20902.9|20902.9|20902.9|20902.9|20898|20898|0
1730106300000|2024-10-28 09:05:00|20902.84|20902.84|20896.83|20896.83|20902.84|20902.84|20894.9|20894.9|0
1730106600000|2024-10-28 09:10:00|20896.91|20896.91|20896.48|20896.48|20900.71|20900.71|20895.93|20895.93|0
1730106900000|2024-10-28 09:15:00|20896.44|20896.44|20895.28|20895.28|20900.96|20900.96|20894.68|20894.68|0
1730107200000|2024-10-28 09:20:00|20895.23|20895.23|20871.76|20871.76|20895.23|20895.23|20871.76|20871.76|0
1730107500000|2024-10-28 09:25:00|20871.71|20871.71|20856.48|20856.48|20871.71|20871.71|20856.48|20856.48|0
1730107800000|2024-10-28 09:30:00|20856.39|20856.39|20844.62|20844.62|20857.2|20857.2|20841.23|20841.23|0
1730108100000|2024-10-28 09:35:00|20844.58|20844.58|20847.74|20847.74|20849.21|20849.21|20844.16|20844.16|0
1730108400000|2024-10-28 09:40:00|20847.65|20847.65|20844.3|20844.3|20847.69|20847.69|20842.46|20842.46|0
1730108700000|2024-10-28 09:45:00|20844.39|20844.39|20835.57|20835.57|20844.81|20844.81|20835.5|20835.5|0
1730109000000|2024-10-28 09:50:00|20835.32|20835.32|20830.8|20830.8|20836.71|20836.71|20829.82|20829.82|0
1730109300000|2024-10-28 09:55:00|20830.69|20830.69|20836.5|20836.5|20838.23|20838.23|20829.91|20829.91|0
1730109600000|2024-10-28 10:00:00|20836.42|20836.42|20839.88|20839.88|20842.41|20842.41|20835.81|20835.81|0
1730109900000|2024-10-28 10:05:00|20840.01|20840.01|20830.26|20830.26|20840.41|20840.41|20828.7|20828.7|0
1730110200000|2024-10-28 10:10:00|20830.34|20830.34|20834.75|20834.75|20835.12|20835.12|20830.16|20830.16|0
1730110500000|2024-10-28 10:15:00|20834.61|20834.61|20839.14|20839.14|20839.14|20839.14|20832.45|20832.45|0
1730110800000|2024-10-28 10:20:00|20839.21|20839.21|20839.95|20839.95|20841.61|20841.61|20838.01|20838.01|0
1730111100000|2024-10-28 10:25:00|20839.9|20839.9|20839.25|20839.25|20842.35|20842.35|20839.16|20839.16|0
1730111400000|2024-10-28 10:30:00|20839.37|20839.37|20839.33|20839.33|20839.55|20839.55|20838.17|20838.17|0
1730111700000|2024-10-28 10:35:00|20839.14|20839.14|20840.76|20840.76|20841.82|20841.82|20837.29|20837.29|0
1730112000000|2024-10-28 10:40:00|20840.78|20840.78|20843.12|20843.12|20844.83|20844.83|20840.08|20840.08|0
1730112300000|2024-10-28 10:45:00|20843.17|20843.17|20829.73|20829.73|20843.26|20843.26|20829.18|20829.18|0
1730112600000|2024-10-28 10:50:00|20829.58|20829.58|20819.26|20819.26|20829.62|20829.62|20819.26|20819.26|0
1730112900000|2024-10-28 10:55:00|20819.16|20819.16|20799.12|20799.12|20819.41|20819.41|20799.03|20799.03|0
1730113200000|2024-10-28 11:00:00|20799.17|20799.17|20788.59|20788.59|20799.17|20799.17|20787.93|20787.93|0
1730113500000|2024-10-28 11:05:00|20788.51|20788.51|20791.45|20791.45|20793.1|20793.1|20788.34|20788.34|0
1730113800000|2024-10-28 11:10:00|20791.36|20791.36|20788.94|20788.94|20791.44|20791.44|20788.94|20788.94|0
1730114100000|2024-10-28 11:15:00|20789.18|20789.18|20786.95|20786.95|20789.72|20789.72|20786.9|20786.9|0
1730114400000|2024-10-28 11:20:00|20787.04|20787.04|20783.81|20783.81|20787.12|20787.12|20782.33|20782.33|0
1730114700000|2024-10-28 11:25:00|20783.91|20783.91|20784.14|20784.14|20786.31|20786.31|20783.56|20783.56|0
1730115000000|2024-10-28 11:30:00|20784.12|20784.12|20774.46|20774.46|20784.12|20784.12|20772.89|20772.89|0
1730115300000|2024-10-28 11:35:00|20774.5|20774.5|20774.98|20774.98|20775.55|20775.55|20773.53|20773.53|0
1730115600000|2024-10-28 11:40:00|20775.2|20775.2|20778.82|20778.82|20779.56|20779.56|20774.93|20774.93|0
1730115900000|2024-10-28 11:45:00|20778.68|20778.68|20779.48|20779.48|20779.89|20779.89|20777.84|20777.84|0
1730116200000|2024-10-28 11:50:00|20779.42|20779.42|20780.94|20780.94|20781.5|20781.5|20779.18|20779.18|0
1730116500000|2024-10-28 11:55:00|20780.66|20780.66|20776.09|20776.09|20782.51|20782.51|20776.09|20776.09|0
1730116800000|2024-10-28 12:00:00|20776.04|20776.04|20775.3|20775.3|20777.52|20777.52|20774.88|20774.88|0
1730117100000|2024-10-28 12:05:00|20775.42|20775.42|20777.67|20777.67|20777.75|20777.75|20774.59|20774.59|0
1730117400000|2024-10-28 12:10:00|20777.76|20777.76|20782.41|20782.41|20782.41|20782.41|20777.54|20777.54|0
1730117700000|2024-10-28 12:15:00|20782.57|20782.57|20802.17|20802.17|20802.17|20802.17|20782.57|20782.57|0
1730118000000|2024-10-28 12:20:00|20802.27|20802.27|20798.85|20798.85|20803.55|20803.55|20798.85|20798.85|0
1730118300000|2024-10-28 12:25:00|20799.04|20799.04|20799.24|20799.24|20800.99|20800.99|20798.02|20798.02|0
1730118600000|2024-10-28 12:30:00|20799.28|20799.28|20804.59|20804.59|20804.74|20804.74|20797.36|20797.36|0
1730118900000|2024-10-28 12:35:00|20804.7|20804.7|20808.01|20808.01|20809.27|20809.27|20804.48|20804.48|0
1730119200000|2024-10-28 12:40:00|20808.33|20808.33|20811.42|20811.42|20811.78|20811.78|20808.24|20808.24|0
1730119500000|2024-10-28 12:45:00|20811.95|20811.95|20812.22|20812.22|20813.9|20813.9|20811.95|20811.95|0
1730119800000|2024-10-28 12:50:00|20812.13|20812.13|20812.13|20812.13|20813.07|20813.07|20810.6|20810.6|0
1730120100000|2024-10-28 12:55:00|20812.33|20812.33|20817.11|20817.11|20819.1|20819.1|20812.27|20812.27|0
1730120400000|2024-10-28 13:00:00|20817.2|20817.2|20823.94|20823.94|20824.26|20824.26|20817.02|20817.02|0
1730120700000|2024-10-28 13:05:00|20824.09|20824.09|20820.06|20820.06|20824.78|20824.78|20819.27|20819.27|0
1730121000000|2024-10-28 13:10:00|20820.15|20820.15|20820.07|20820.07|20821.2|20821.2|20820.07|20820.07|0
1730121300000|2024-10-28 13:15:00|20820.18|20820.18|20824.89|20824.89|20825.6|20825.6|20820.18|20820.18|0
1730121600000|2024-10-28 13:20:00|20824.94|20824.94|20821.27|20821.27|20826.9|20826.9|20820.79|20820.79|0
1730121900000|2024-10-28 13:25:00|20821.31|20821.31|20823.92|20823.92|20824.16|20824.16|20820.54|20820.54|0
1730122200000|2024-10-28 13:30:00|20823.83|20823.83|20828.15|20828.15|20829.47|20829.47|20822.17|20822.17|0
1730122500000|2024-10-28 13:35:00|20827.39|20827.39|20826.07|20826.07|20829.35|20829.35|20825.11|20825.11|0
1730122800000|2024-10-28 13:40:00|20826.19|20826.19|20832.54|20832.54|20833.17|20833.17|20826.19|20826.19|0
1730123100000|2024-10-28 13:45:00|20832.63|20832.63|20834.78|20834.78|20836.17|20836.17|20832.38|20832.38|0
1730123400000|2024-10-28 13:50:00|20834.67|20834.67|20837.45|20837.45|20837.45|20837.45|20834.41|20834.41|0
1730123700000|2024-10-28 13:55:00|20837.54|20837.54|20832.79|20832.79|20838.58|20838.58|20832.79|20832.79|0
1730124000000|2024-10-28 14:00:00|20832.85|20832.85|20823.34|20823.34|20835.7|20835.7|20823.34|20823.34|0
1730124300000|2024-10-28 14:05:00|20823.52|20823.52|20823.49|20823.49|20823.56|20823.56|20817.23|20817.23|0
1730124600000|2024-10-28 14:10:00|20823.47|20823.47|20821.4|20821.4|20825.06|20825.06|20821.12|20821.12|0
1730124900000|2024-10-28 14:15:00|20821.45|20821.45|20818.15|20818.15|20821.99|20821.99|20817.97|20817.97|0
1730125200000|2024-10-28 14:20:00|20818.21|20818.21|20826.42|20826.42|20826.74|20826.74|20817.62|20817.62|0
1730125500000|2024-10-28 14:25:00|20826.6|20826.6|20826.21|20826.21|20827.62|20827.62|20825.28|20825.28|0
1730125800000|2024-10-28 14:30:00|20826.15|20826.15|20830.12|20830.12|20830.21|20830.21|20826.15|20826.15|0
1730126100000|2024-10-28 14:35:00|20830.24|20830.24|20834.94|20834.94|20834.94|20834.94|20829.72|20829.72|0
1730126400000|2024-10-28 14:40:00|20835.03|20835.03|20844.11|20844.11|20844.11|20844.11|20835.03|20835.03|0
1730126700000|2024-10-28 14:45:00|20844.24|20844.24|20847.4|20847.4|20847.8|20847.8|20844.11|20844.11|0
1730127000000|2024-10-28 14:50:00|20847.45|20847.45|20854.71|20854.71|20854.77|20854.77|20847.45|20847.45|0
1730127300000|2024-10-28 14:55:00|20854.63|20854.63|20856.94|20856.94|20857.27|20857.27|20852.18|20852.18|0
1730127600000|2024-10-28 15:00:00|20857.19|20857.19|20849.92|20849.92|20858.25|20858.25|20849.66|20849.66|0
1730127900000|2024-10-28 15:05:00|20849.96|20849.96|20852.58|20852.58|20852.71|20852.71|20848.34|20848.34|0
1730128200000|2024-10-28 15:10:00|20852.46|20852.46|20852.29|20852.29|20853.8|20853.8|20850.41|20850.41|0
1730128500000|2024-10-28 15:15:00|20852.09|20852.09|20852.61|20852.61|20853.42|20853.42|20851.6|20851.6|0
1730128800000|2024-10-28 15:20:00|20852.77|20852.77|20850.94|20850.94|20853.09|20853.09|20850.56|20850.56|0
1730129100000|2024-10-28 15:25:00|20851.06|20851.06|20848.76|20848.76|20851.19|20851.19|20846.58|20846.58|0
1730129400000|2024-10-28 15:30:00|20848.69|20848.69|20850.05|20850.05|20853.63|20853.63|20848.63|20848.63|0
1730129700000|2024-10-28 15:35:00|20850.09|20850.09|20845.31|20845.31|20850.14|20850.14|20845.29|20845.29|0
1730130000000|2024-10-28 15:40:00|20845.26|20845.26|20843.59|20843.59|20845.29|20845.29|20841.52|20841.52|0
1730130300000|2024-10-28 15:45:00|20843.65|20843.65|20843.75|20843.75|20845.78|20845.78|20843.32|20843.32|0
1730130600000|2024-10-28 15:50:00|20843.47|20843.47|20842.86|20842.86|20845.1|20845.1|20841.47|20841.47|0
1730130900000|2024-10-28 15:55:00|20842.91|20842.91|20848.22|20848.22|20850.38|20850.38|20842.56|20842.56|0
1730131200000|2024-10-28 16:00:00|20848.33|20848.33|20848.61|20848.61|20848.61|20848.61|20847.25|20847.25|0
1730131500000|2024-10-28 16:05:00|20848.47|20848.47|20838.24|20838.24|20848.6|20848.6|20838.15|20838.15|0
1730131800000|2024-10-28 16:10:00|20837.99|20837.99|20836.07|20836.07|20839.79|20839.79|20836.07|20836.07|0
1730132100000|2024-10-28 16:15:00|20835.99|20835.99|20836.25|20836.25|20838.52|20838.52|20834.83|20834.83|0
1730132400000|2024-10-28 16:20:00|20836.39|20836.39|20838.25|20838.25|20838.57|20838.57|20833.08|20833.08|0
1730132700000|2024-10-28 16:25:00|20838.16|20838.16|20844.17|20844.17|20844.42|20844.42|20837.4|20837.4|0
1730189700000|2024-10-29 08:15:00|20811.95|20811.95|20782.78|20782.78|20811.95|20811.95|20782.63|20782.63|0
1730190000000|2024-10-29 08:20:00|20782.92|20782.92|20777.01|20777.01|20784.15|20784.15|20776.44|20776.44|0
1730190300000|2024-10-29 08:25:00|20777.14|20777.14|20771.04|20771.04|20777.14|20777.14|20769.88|20769.88|0
1730190600000|2024-10-29 08:30:00|20771.17|20771.17|20763.95|20763.95|20776.36|20776.36|20763.95|20763.95|0
1730190900000|2024-10-29 08:35:00|20764.03|20764.03|20760.78|20760.78|20764.34|20764.34|20758.71|20758.71|0
1730191200000|2024-10-29 08:40:00|20760.75|20760.75|20764.68|20764.68|20767.53|20767.53|20760.75|20760.75|0
1730191500000|2024-10-29 08:45:00|20764.7|20764.7|20773.6|20773.6|20773.6|20773.6|20763.63|20763.63|0
1730191800000|2024-10-29 08:50:00|20773.83|20773.83|20768.97|20768.97|20776.08|20776.08|20768.97|20768.97|0
1730192100000|2024-10-29 08:55:00|20768.9|20768.9|20747.37|20747.37|20769.38|20769.38|20743.12|20743.12|0
1730192400000|2024-10-29 09:00:00|20747.46|20747.46|20748.48|20748.48|20751.36|20751.36|20747.46|20747.46|0
1730192700000|2024-10-29 09:05:00|20748.62|20748.62|20754.09|20754.09|20755.31|20755.31|20748.37|20748.37|0
1730193000000|2024-10-29 09:10:00|20754.01|20754.01|20747.07|20747.07|20754.04|20754.04|20746.73|20746.73|0
1730193300000|2024-10-29 09:15:00|20746.9|20746.9|20746|20746|20747.85|20747.85|20742.91|20742.91|0
1730193600000|2024-10-29 09:20:00|20745.85|20745.85|20756.69|20756.69|20758.37|20758.37|20744.94|20744.94|0
1730193900000|2024-10-29 09:25:00|20756.89|20756.89|20757.59|20757.59|20760.53|20760.53|20756.88|20756.88|0
1730194200000|2024-10-29 09:30:00|20757.5|20757.5|20756.87|20756.87|20757.5|20757.5|20749.76|20749.76|0
1730194500000|2024-10-29 09:35:00|20757|20757|20750.38|20750.38|20757|20757|20750.09|20750.09|0
1730194800000|2024-10-29 09:40:00|20750.25|20750.25|20750.31|20750.31|20750.75|20750.75|20747.73|20747.73|0
1730195100000|2024-10-29 09:45:00|20750.26|20750.26|20753.39|20753.39|20753.39|20753.39|20746.91|20746.91|0
1730195400000|2024-10-29 09:50:00|20753.23|20753.23|20754.67|20754.67|20755.97|20755.97|20753.13|20753.13|0
1730195700000|2024-10-29 09:55:00|20754.76|20754.76|20756.35|20756.35|20756.59|20756.59|20752.9|20752.9|0
1730196000000|2024-10-29 10:00:00|20756.28|20756.28|20756.97|20756.97|20758.1|20758.1|20755.84|20755.84|0
1730196300000|2024-10-29 10:05:00|20756.81|20756.81|20749.06|20749.06|20756.81|20756.81|20747.45|20747.45|0
1730196600000|2024-10-29 10:10:00|20749.41|20749.41|20746.98|20746.98|20750.07|20750.07|20746.98|20746.98|0
1730196900000|2024-10-29 10:15:00|20746.91|20746.91|20739.53|20739.53|20746.91|20746.91|20737.97|20737.97|0
1730197200000|2024-10-29 10:20:00|20739.63|20739.63|20734.09|20734.09|20739.64|20739.64|20734.07|20734.07|0
1730197500000|2024-10-29 10:25:00|20734.01|20734.01|20730.97|20730.97|20734.01|20734.01|20728.6|20728.6|0
1730197800000|2024-10-29 10:30:00|20730.88|20730.88|20733.09|20733.09|20733.96|20733.96|20727.51|20727.51|0
1730198100000|2024-10-29 10:35:00|20733.19|20733.19|20734.25|20734.25|20734.9|20734.9|20732.43|20732.43|0
1730198400000|2024-10-29 10:40:00|20734.26|20734.26|20733.64|20733.64|20735.83|20735.83|20733.64|20733.64|0
1730198700000|2024-10-29 10:45:00|20733.67|20733.67|20736.34|20736.34|20739.27|20739.27|20733.14|20733.14|0
1730199000000|2024-10-29 10:50:00|20736.52|20736.52|20733.05|20733.05|20736.52|20736.52|20731.36|20731.36|0
1730199300000|2024-10-29 10:55:00|20732.99|20732.99|20724.06|20724.06|20734.04|20734.04|20724.06|20724.06|0
1730199600000|2024-10-29 11:00:00|20724.39|20724.39|20717.49|20717.49|20724.72|20724.72|20716.37|20716.37|0
1730199900000|2024-10-29 11:05:00|20717.4|20717.4|20706.5|20706.5|20717.4|20717.4|20706.5|20706.5|0
1730200200000|2024-10-29 11:10:00|20706.37|20706.37|20698.71|20698.71|20706.37|20706.37|20698.07|20698.07|0
1730200500000|2024-10-29 11:15:00|20698.76|20698.76|20695.87|20695.87|20702.1|20702.1|20695.87|20695.87|0
1730200800000|2024-10-29 11:20:00|20695.91|20695.91|20698.9|20698.9|20698.9|20698.9|20695.74|20695.74|0
1730201100000|2024-10-29 11:25:00|20699|20699|20699.34|20699.34|20699.95|20699.95|20697.94|20697.94|0
1730201400000|2024-10-29 11:30:00|20699.19|20699.19|20704.38|20704.38|20705.65|20705.65|20698.91|20698.91|0
1730201700000|2024-10-29 11:35:00|20704.32|20704.32|20701.59|20701.59|20704.32|20704.32|20701.51|20701.51|0
1730202000000|2024-10-29 11:40:00|20701.46|20701.46|20706.06|20706.06|20706.12|20706.12|20700.61|20700.61|0
1730202300000|2024-10-29 11:45:00|20706.1|20706.1|20708.07|20708.07|20709.02|20709.02|20705.78|20705.78|0
1730202600000|2024-10-29 11:50:00|20707.9|20707.9|20701.13|20701.13|20708.36|20708.36|20700.84|20700.84|0
1730202900000|2024-10-29 11:55:00|20701.08|20701.08|20690.26|20690.26|20701.43|20701.43|20688.64|20688.64|0
1730203200000|2024-10-29 12:00:00|20690.22|20690.22|20687.52|20687.52|20691.52|20691.52|20687.32|20687.32|0
1730203500000|2024-10-29 12:05:00|20687.32|20687.32|20687.42|20687.42|20688.06|20688.06|20685.75|20685.75|0
1730203800000|2024-10-29 12:10:00|20687.33|20687.33|20686.31|20686.31|20687.33|20687.33|20685.37|20685.37|0
1730204100000|2024-10-29 12:15:00|20685.85|20685.85|20687.25|20687.25|20688.16|20688.16|20684.52|20684.52|0
1730204400000|2024-10-29 12:20:00|20686.99|20686.99|20683.28|20683.28|20687.41|20687.41|20682.42|20682.42|0
1730204700000|2024-10-29 12:25:00|20683.16|20683.16|20680.58|20680.58|20685.31|20685.31|20680.49|20680.49|0
1730205000000|2024-10-29 12:30:00|20680.62|20680.62|20668.96|20668.96|20680.62|20680.62|20663.79|20663.79|0
1730205300000|2024-10-29 12:35:00|20668.87|20668.87|20668.76|20668.76|20670.02|20670.02|20666.97|20666.97|0
1730205600000|2024-10-29 12:40:00|20668.97|20668.97|20661.91|20661.91|20668.99|20668.99|20661.91|20661.91|0
1730205900000|2024-10-29 12:45:00|20661.98|20661.98|20656.94|20656.94|20662.07|20662.07|20656.94|20656.94|0
1730206200000|2024-10-29 12:50:00|20655.75|20655.75|20643.35|20643.35|20655.75|20655.75|20643.34|20643.34|0
1730206500000|2024-10-29 12:55:00|20643.44|20643.44|20636.63|20636.63|20643.48|20643.48|20636.63|20636.63|0
1730206800000|2024-10-29 13:00:00|20636.51|20636.51|20634.47|20634.47|20636.51|20636.51|20631.88|20631.88|0
1730207100000|2024-10-29 13:05:00|20634.57|20634.57|20639.8|20639.8|20640.53|20640.53|20633.16|20633.16|0
1730207400000|2024-10-29 13:10:00|20639.73|20639.73|20640.42|20640.42|20642.01|20642.01|20638.8|20638.8|0
1730207700000|2024-10-29 13:15:00|20640.29|20640.29|20637.83|20637.83|20640.37|20640.37|20637.21|20637.21|0
1730208000000|2024-10-29 13:20:00|20637.88|20637.88|20634.4|20634.4|20637.97|20637.97|20634.2|20634.2|0
1730208300000|2024-10-29 13:25:00|20634.25|20634.25|20625.06|20625.06|20635.66|20635.66|20625.06|20625.06|0
1730208600000|2024-10-29 13:30:00|20625.21|20625.21|20598.44|20598.44|20625.66|20625.66|20597.55|20597.55|0
1730208900000|2024-10-29 13:35:00|20598.42|20598.42|20588.31|20588.31|20599.49|20599.49|20586.4|20586.4|0
1730209200000|2024-10-29 13:40:00|20588.45|20588.45|20585.98|20585.98|20591.18|20591.18|20584.45|20584.45|0
1730209500000|2024-10-29 13:45:00|20585.88|20585.88|20586.64|20586.64|20589.94|20589.94|20585.88|20585.88|0
1730209800000|2024-10-29 13:50:00|20586.73|20586.73|20603.51|20603.51|20603.7|20603.7|20586.52|20586.52|0
1730210100000|2024-10-29 13:55:00|20603.67|20603.67|20606.14|20606.14|20610.87|20610.87|20603.67|20603.67|0
1730210400000|2024-10-29 14:00:00|20606.18|20606.18|20608.73|20608.73|20609.22|20609.22|20582.15|20582.15|0
1730210700000|2024-10-29 14:05:00|20608.8|20608.8|20611.97|20611.97|20614.36|20614.36|20608.8|20608.8|0
1730211000000|2024-10-29 14:10:00|20611.72|20611.72|20606.51|20606.51|20611.79|20611.79|20606.37|20606.37|0
1730211300000|2024-10-29 14:15:00|20606.42|20606.42|20607.68|20607.68|20610.07|20610.07|20605.66|20605.66|0
1730211600000|2024-10-29 14:20:00|20607.62|20607.62|20620.01|20620.01|20620.39|20620.39|20607.62|20607.62|0
1730211900000|2024-10-29 14:25:00|20619.91|20619.91|20616.7|20616.7|20628.81|20628.81|20615.97|20615.97|0
1730212200000|2024-10-29 14:30:00|20616.96|20616.96|20624.04|20624.04|20624.19|20624.19|20614.71|20614.71|0
1730212500000|2024-10-29 14:35:00|20623.88|20623.88|20635.28|20635.28|20635.28|20635.28|20623.42|20623.42|0
1730212800000|2024-10-29 14:40:00|20635.47|20635.47|20630.41|20630.41|20639.01|20639.01|20629.69|20629.69|0
1730213100000|2024-10-29 14:45:00|20630.27|20630.27|20623.89|20623.89|20630.58|20630.58|20622.93|20622.93|0
1730213400000|2024-10-29 14:50:00|20623.99|20623.99|20623.81|20623.81|20625.62|20625.62|20622.39|20622.39|0
1730213700000|2024-10-29 14:55:00|20623.75|20623.75|20632.07|20632.07|20632.44|20632.44|20623.21|20623.21|0
1730214000000|2024-10-29 15:00:00|20632.02|20632.02|20628.2|20628.2|20635.49|20635.49|20628.2|20628.2|0
1730214300000|2024-10-29 15:05:00|20627.94|20627.94|20621.32|20621.32|20629.76|20629.76|20618.11|20618.11|0
1730214600000|2024-10-29 15:10:00|20621.49|20621.49|20621.47|20621.47|20621.66|20621.66|20618.46|20618.46|0
1730214900000|2024-10-29 15:15:00|20621.3|20621.3|20615.56|20615.56|20623.6|20623.6|20615.33|20615.33|0
1730215200000|2024-10-29 15:20:00|20615.78|20615.78|20606.38|20606.38|20615.9|20615.9|20606.31|20606.31|0
1730215500000|2024-10-29 15:25:00|20606.33|20606.33|20606.77|20606.77|20607.62|20607.62|20605.59|20605.59|0
1730215800000|2024-10-29 15:30:00|20606.9|20606.9|20610.3|20610.3|20612.21|20612.21|20604.77|20604.77|0
1730216100000|2024-10-29 15:35:00|20610.35|20610.35|20609.73|20609.73|20610.61|20610.61|20604.98|20604.98|0
1730216400000|2024-10-29 15:40:00|20609.86|20609.86|20614.57|20614.57|20615.02|20615.02|20609.86|20609.86|0
1730216700000|2024-10-29 15:45:00|20614.97|20614.97|20621.43|20621.43|20621.91|20621.91|20614.76|20614.76|0
1730217000000|2024-10-29 15:50:00|20621.59|20621.59|20628.45|20628.45|20628.45|20628.45|20621.35|20621.35|0
1730217300000|2024-10-29 15:55:00|20628.35|20628.35|20638.15|20638.15|20638.15|20638.15|20628.25|20628.25|0
1730217600000|2024-10-29 16:00:00|20638.24|20638.24|20649.36|20649.36|20650.42|20650.42|20638.24|20638.24|0
1730217900000|2024-10-29 16:05:00|20649.41|20649.41|20644.59|20644.59|20649.66|20649.66|20644.59|20644.59|0
1730218200000|2024-10-29 16:10:00|20644.53|20644.53|20632.87|20632.87|20644.56|20644.56|20632.67|20632.67|0
1730218500000|2024-10-29 16:15:00|20632.9|20632.9|20630.42|20630.42|20634.33|20634.33|20630.22|20630.22|0
1730218800000|2024-10-29 16:20:00|20630.58|20630.58|20627.6|20627.6|20630.58|20630.58|20627.46|20627.46|0
1730219100000|2024-10-29 16:25:00|20627.51|20627.51|20622.83|20622.83|20630.39|20630.39|20622.61|20622.61|0
1730276100000|2024-10-30 08:15:00|20606.86|20606.86|20621.02|20621.02|20621.9|20621.9|20606.86|20606.86|0
1730276400000|2024-10-30 08:20:00|20621.14|20621.14|20626.01|20626.01|20627.02|20627.02|20620.68|20620.68|0
1730276700000|2024-10-30 08:25:00|20625.79|20625.79|20632.25|20632.25|20633.66|20633.66|20625.79|20625.79|0
1730277000000|2024-10-30 08:30:00|20632.37|20632.37|20634.94|20634.94|20634.94|20634.94|20627.54|20627.54|0
1730277300000|2024-10-30 08:35:00|20634.75|20634.75|20641.39|20641.39|20642.27|20642.27|20634.75|20634.75|0
1730277600000|2024-10-30 08:40:00|20641.25|20641.25|20635.07|20635.07|20642.28|20642.28|20633.95|20633.95|0
1730277900000|2024-10-30 08:45:00|20635.15|20635.15|20625.74|20625.74|20635.18|20635.18|20621.23|20621.23|0
1730278200000|2024-10-30 08:50:00|20625.8|20625.8|20627.02|20627.02|20630.07|20630.07|20625.8|20625.8|0
1730278500000|2024-10-30 08:55:00|20626.53|20626.53|20623.72|20623.72|20626.77|20626.77|20622.32|20622.32|0
1730278800000|2024-10-30 09:00:00|20623.25|20623.25|20616.18|20616.18|20623.25|20623.25|20612.73|20612.73|0
1730279100000|2024-10-30 09:05:00|20615.79|20615.79|20619.01|20619.01|20620.6|20620.6|20615.13|20615.13|0
1730279400000|2024-10-30 09:10:00|20618.97|20618.97|20620.24|20620.24|20620.91|20620.91|20617.79|20617.79|0
1730279700000|2024-10-30 09:15:00|20620.29|20620.29|20620.41|20620.41|20621.96|20621.96|20616.97|20616.97|0
1730280000000|2024-10-30 09:20:00|20620.51|20620.51|20623.55|20623.55|20627.29|20627.29|20619.05|20619.05|0
1730280300000|2024-10-30 09:25:00|20623.71|20623.71|20619.62|20619.62|20624.44|20624.44|20617.76|20617.76|0
1730280600000|2024-10-30 09:30:00|20619.67|20619.67|20617.54|20617.54|20621.73|20621.73|20617.22|20617.22|0
1730280900000|2024-10-30 09:35:00|20617.37|20617.37|20621.98|20621.98|20622.05|20622.05|20616.52|20616.52|0
1730281200000|2024-10-30 09:40:00|20622.02|20622.02|20619.62|20619.62|20623.33|20623.33|20619.23|20619.23|0
1730281500000|2024-10-30 09:45:00|20619.77|20619.77|20629.58|20629.58|20629.58|20629.58|20619.74|20619.74|0
1730281800000|2024-10-30 09:50:00|20629.56|20629.56|20628.36|20628.36|20631.13|20631.13|20627.37|20627.37|0
1730282100000|2024-10-30 09:55:00|20628.16|20628.16|20622.83|20622.83|20628.37|20628.37|20622.83|20622.83|0
1730282400000|2024-10-30 10:00:00|20622.78|20622.78|20622.94|20622.94|20624.68|20624.68|20621.7|20621.7|0
1730282700000|2024-10-30 10:05:00|20623.02|20623.02|20626.33|20626.33|20626.51|20626.51|20622.64|20622.64|0
1730283000000|2024-10-30 10:10:00|20626.45|20626.45|20633.52|20633.52|20633.52|20633.52|20626.45|20626.45|0
1730283300000|2024-10-30 10:15:00|20633.64|20633.64|20633.67|20633.67|20634.7|20634.7|20629.81|20629.81|0
1730283600000|2024-10-30 10:20:00|20633.71|20633.71|20632.25|20632.25|20634.1|20634.1|20632.08|20632.08|0
1730283900000|2024-10-30 10:25:00|20632.45|20632.45|20637.46|20637.46|20637.95|20637.95|20631.26|20631.26|0
1730284200000|2024-10-30 10:30:00|20637.65|20637.65|20619.12|20619.12|20638.69|20638.69|20619.07|20619.07|0
1730284500000|2024-10-30 10:35:00|20618.99|20618.99|20623.34|20623.34|20623.36|20623.36|20617.87|20617.87|0
1730284800000|2024-10-30 10:40:00|20623.41|20623.41|20623.91|20623.91|20624.15|20624.15|20623.41|20623.41|0
1730285100000|2024-10-30 10:45:00|20624.79|20624.79|20626.42|20626.42|20626.42|20626.42|20622.68|20622.68|0
1730285400000|2024-10-30 10:50:00|20626.3|20626.3|20618.62|20618.62|20627.41|20627.41|20618.49|20618.49|0
1730285700000|2024-10-30 10:55:00|20618.65|20618.65|20622.37|20622.37|20622.42|20622.42|20617.37|20617.37|0
1730286000000|2024-10-30 11:00:00|20621.97|20621.97|20619.43|20619.43|20622.54|20622.54|20619.43|20619.43|0
1730286300000|2024-10-30 11:05:00|20619.34|20619.34|20621.12|20621.12|20621.31|20621.31|20618.16|20618.16|0
1730286600000|2024-10-30 11:10:00|20621.14|20621.14|20630.96|20630.96|20631.03|20631.03|20621.05|20621.05|0
1730286900000|2024-10-30 11:15:00|20630.79|20630.79|20633.52|20633.52|20633.53|20633.53|20630.78|20630.78|0
1730287200000|2024-10-30 11:20:00|20633.45|20633.45|20632.68|20632.68|20633.69|20633.69|20631.86|20631.86|0
1730287500000|2024-10-30 11:25:00|20632.88|20632.88|20634.31|20634.31|20634.91|20634.91|20632.57|20632.57|0
1730287800000|2024-10-30 11:30:00|20634.27|20634.27|20633.32|20633.32|20634.3|20634.3|20632.26|20632.26|0
1730288100000|2024-10-30 11:35:00|20633.3|20633.3|20635.74|20635.74|20636.32|20636.32|20633.07|20633.07|0
1730288400000|2024-10-30 11:40:00|20635.8|20635.8|20635.37|20635.37|20636.69|20636.69|20635.34|20635.34|0
1730288700000|2024-10-30 11:45:00|20635.19|20635.19|20627.26|20627.26|20635.25|20635.25|20626.52|20626.52|0
1730289000000|2024-10-30 11:50:00|20627.02|20627.02|20625.46|20625.46|20627.11|20627.11|20623.72|20623.72|0
1730289300000|2024-10-30 11:55:00|20625.41|20625.41|20620|20620|20625.62|20625.62|20620|20620|0
1730289600000|2024-10-30 12:00:00|20620.14|20620.14|20612.23|20612.23|20621.52|20621.52|20612.23|20612.23|0
1730289900000|2024-10-30 12:05:00|20612.17|20612.17|20611.14|20611.14|20612.17|20612.17|20610.29|20610.29|0
1730290200000|2024-10-30 12:10:00|20611.27|20611.27|20615.47|20615.47|20616.01|20616.01|20611.27|20611.27|0
1730290500000|2024-10-30 12:15:00|20615.53|20615.53|20616.62|20616.62|20618.17|20618.17|20614.79|20614.79|0
1730290800000|2024-10-30 12:20:00|20616.56|20616.56|20610.51|20610.51|20616.56|20616.56|20610.24|20610.24|0
1730291100000|2024-10-30 12:25:00|20610.47|20610.47|20611.35|20611.35|20613.05|20613.05|20610.01|20610.01|0
1730291400000|2024-10-30 12:30:00|20611.49|20611.49|20618.23|20618.23|20618.23|20618.23|20607.93|20607.93|0
1730291700000|2024-10-30 12:35:00|20618.17|20618.17|20626.3|20626.3|20626.5|20626.5|20618.17|20618.17|0
1730292000000|2024-10-30 12:40:00|20626.42|20626.42|20626.98|20626.98|20627.09|20627.09|20623.73|20623.73|0
1730292300000|2024-10-30 12:45:00|20626.92|20626.92|20628.54|20628.54|20629.23|20629.23|20626.76|20626.76|0
1730292600000|2024-10-30 12:50:00|20628.37|20628.37|20654.89|20654.89|20655.16|20655.16|20628.22|20628.22|0
1730292900000|2024-10-30 12:55:00|20654.85|20654.85|20662.03|20662.03|20662.69|20662.69|20654.85|20654.85|0
1730293200000|2024-10-30 13:00:00|20661.93|20661.93|20667.56|20667.56|20667.56|20667.56|20657.1|20657.1|0
1730293500000|2024-10-30 13:05:00|20667.21|20667.21|20658.03|20658.03|20667.21|20667.21|20658.02|20658.02|0
1730293800000|2024-10-30 13:10:00|20658.1|20658.1|20663.13|20663.13|20663.23|20663.23|20658.1|20658.1|0
1730294100000|2024-10-30 13:15:00|20662.94|20662.94|20696.7|20696.7|20696.7|20696.7|20662.6|20662.6|0
1730294400000|2024-10-30 13:20:00|20696.75|20696.75|20718.92|20718.92|20718.92|20718.92|20696.75|20696.75|0
1730294700000|2024-10-30 13:25:00|20718.86|20718.86|20771.88|20771.88|20771.91|20771.91|20718.86|20718.86|0
1730295000000|2024-10-30 13:30:00|20771.72|20771.72|20802.37|20802.37|20806.42|20806.42|20770.39|20770.39|0
1730295300000|2024-10-30 13:35:00|20802.34|20802.34|20843.04|20843.04|20843.17|20843.17|20801.97|20801.97|0
1730295600000|2024-10-30 13:40:00|20843.1|20843.1|20860.85|20860.85|20861.33|20861.33|20843.1|20843.1|0
1730295900000|2024-10-30 13:45:00|20860.6|20860.6|20898.62|20898.62|20899.92|20899.92|20858.17|20858.17|0
1730296200000|2024-10-30 13:50:00|20898.53|20898.53|20977.35|20977.35|20981.03|20981.03|20898.48|20898.48|0
1730296500000|2024-10-30 13:55:00|20977.47|20977.47|20969.31|20969.31|20978.07|20978.07|20968.97|20968.97|0
1730296800000|2024-10-30 14:00:00|20969.15|20969.15|20952.79|20952.79|20970.32|20970.32|20952.14|20952.14|0
1730297100000|2024-10-30 14:05:00|20952.85|20952.85|20925.61|20925.61|20952.85|20952.85|20925.39|20925.39|0
1730297400000|2024-10-30 14:10:00|20925.72|20925.72|20926.89|20926.89|20926.89|20926.89|20918.19|20918.19|0
1730297700000|2024-10-30 14:15:00|20926.84|20926.84|20925.77|20925.77|20929.46|20929.46|20922.46|20922.46|0
1730298000000|2024-10-30 14:20:00|20925.95|20925.95|20911.12|20911.12|20928.57|20928.57|20909.69|20909.69|0
1730298300000|2024-10-30 14:25:00|20910.98|20910.98|20868.03|20868.03|20911.57|20911.57|20860.9|20860.9|0
1730298600000|2024-10-30 14:30:00|20868.43|20868.43|20851.81|20851.81|20868.49|20868.49|20846.96|20846.96|0
1730298900000|2024-10-30 14:35:00|20851.89|20851.89|20846.6|20846.6|20855.26|20855.26|20844.6|20844.6|0
1730299200000|2024-10-30 14:40:00|20846.65|20846.65|20809.45|20809.45|20848.61|20848.61|20809.45|20809.45|0
1730299500000|2024-10-30 14:45:00|20809.28|20809.28|20762.41|20762.41|20809.28|20809.28|20762.08|20762.08|0
1730299800000|2024-10-30 14:50:00|20762.25|20762.25|20765.12|20765.12|20765.22|20765.22|20759.05|20759.05|0
1730300100000|2024-10-30 14:55:00|20765.03|20765.03|20737.32|20737.32|20769.05|20769.05|20737.32|20737.32|0
1730300400000|2024-10-30 15:00:00|20737.43|20737.43|20716.32|20716.32|20737.56|20737.56|20713.46|20713.46|0
1730300700000|2024-10-30 15:05:00|20716.41|20716.41|20722.95|20722.95|20722.95|20722.95|20716.22|20716.22|0
1730301000000|2024-10-30 15:10:00|20722.83|20722.83|20707.66|20707.66|20723.09|20723.09|20707.6|20707.6|0
1730301300000|2024-10-30 15:15:00|20707.51|20707.51|20694.51|20694.51|20708.82|20708.82|20694.45|20694.45|0
1730301600000|2024-10-30 15:20:00|20694.34|20694.34|20679.02|20679.02|20694.34|20694.34|20679.02|20679.02|0
1730301900000|2024-10-30 15:25:00|20679.08|20679.08|20695.54|20695.54|20695.54|20695.54|20678.64|20678.64|0
1730302200000|2024-10-30 15:30:00|20695.62|20695.62|20701.89|20701.89|20703.19|20703.19|20695.48|20695.48|0
1730302500000|2024-10-30 15:35:00|20701.85|20701.85|20705.72|20705.72|20705.9|20705.9|20698.22|20698.22|0
1730302800000|2024-10-30 15:40:00|20705.64|20705.64|20706.79|20706.79|20713.08|20713.08|20705.48|20705.48|0
1730303100000|2024-10-30 15:45:00|20706.83|20706.83|20714.12|20714.12|20714.19|20714.19|20706.83|20706.83|0
1730303400000|2024-10-30 15:50:00|20714.09|20714.09|20716.67|20716.67|20716.73|20716.73|20710.82|20710.82|0
1730303700000|2024-10-30 15:55:00|20716.83|20716.83|20713.98|20713.98|20720.78|20720.78|20713.91|20713.91|0
1730304000000|2024-10-30 16:00:00|20714.03|20714.03|20721.97|20721.97|20722.01|20722.01|20711.27|20711.27|0
1730304300000|2024-10-30 16:05:00|20722.06|20722.06|20724.31|20724.31|20732.64|20732.64|20722.06|20722.06|0
1730304600000|2024-10-30 16:10:00|20724.14|20724.14|20721.15|20721.15|20725.84|20725.84|20720.49|20720.49|0
1730304900000|2024-10-30 16:15:00|20721.11|20721.11|20716.26|20716.26|20721.11|20721.11|20716.03|20716.03|0
1730305200000|2024-10-30 16:20:00|20716.17|20716.17|20715.13|20715.13|20716.57|20716.57|20708.27|20708.27|0
1730305500000|2024-10-30 16:25:00|20715.08|20715.08|20707.99|20707.99|20716.07|20716.07|20706.37|20706.37|0
1730362500000|2024-10-31 08:15:00|20605.66|20605.66|20582.44|20582.44|20606.79|20606.79|20579.01|20579.01|0
1730362800000|2024-10-31 08:20:00|20582.95|20582.95|20576.65|20576.65|20585.29|20585.29|20576.23|20576.23|0
1730363100000|2024-10-31 08:25:00|20576.83|20576.83|20576.52|20576.52|20580.19|20580.19|20576.03|20576.03|0
1730363400000|2024-10-31 08:30:00|20576.05|20576.05|20559.35|20559.35|20576.55|20576.55|20556.3|20556.3|0
1730363700000|2024-10-31 08:35:00|20559.23|20559.23|20559.64|20559.64|20562|20562|20559.17|20559.17|0
1730364000000|2024-10-31 08:40:00|20559.83|20559.83|20541.65|20541.65|20560.72|20560.72|20540.92|20540.92|0
1730364300000|2024-10-31 08:45:00|20541.56|20541.56|20532.94|20532.94|20541.56|20541.56|20517.51|20517.51|0
1730364600000|2024-10-31 08:50:00|20533.13|20533.13|20538.55|20538.55|20539.93|20539.93|20533.13|20533.13|0
1730364900000|2024-10-31 08:55:00|20538.43|20538.43|20542.28|20542.28|20543.22|20543.22|20538.04|20538.04|0
1730365200000|2024-10-31 09:00:00|20542.2|20542.2|20538.42|20538.42|20542.2|20542.2|20533.78|20533.78|0
1730365500000|2024-10-31 09:05:00|20537.93|20537.93|20509.6|20509.6|20537.94|20537.94|20509.6|20509.6|0
1730365800000|2024-10-31 09:10:00|20509.84|20509.84|20510.05|20510.05|20511.1|20511.1|20507.94|20507.94|0
1730366100000|2024-10-31 09:15:00|20510.09|20510.09|20505.24|20505.24|20510.65|20510.65|20502.4|20502.4|0
1730366400000|2024-10-31 09:20:00|20505.12|20505.12|20505.26|20505.26|20511.05|20511.05|20504.64|20504.64|0
1730366700000|2024-10-31 09:25:00|20505.47|20505.47|20489.94|20489.94|20505.47|20505.47|20489.94|20489.94|0
1730367000000|2024-10-31 09:30:00|20489.75|20489.75|20491.01|20491.01|20491.01|20491.01|20483.7|20483.7|0
1730367300000|2024-10-31 09:35:00|20491.1|20491.1|20493.46|20493.46|20495.72|20495.72|20490.8|20490.8|0
1730367600000|2024-10-31 09:40:00|20493.67|20493.67|20497.92|20497.92|20498.17|20498.17|20493.1|20493.1|0
1730367900000|2024-10-31 09:45:00|20498.06|20498.06|20494.65|20494.65|20498.79|20498.79|20494.58|20494.58|0
1730368200000|2024-10-31 09:50:00|20494.7|20494.7|20496.25|20496.25|20497.14|20497.14|20491.48|20491.48|0
1730368500000|2024-10-31 09:55:00|20496.34|20496.34|20492.27|20492.27|20496.68|20496.68|20492.27|20492.27|0
1730368800000|2024-10-31 10:00:00|20492.22|20492.22|20500.94|20500.94|20500.94|20500.94|20491.54|20491.54|0
1730369100000|2024-10-31 10:05:00|20501.07|20501.07|20504.43|20504.43|20507.75|20507.75|20501.07|20501.07|0
1730369400000|2024-10-31 10:10:00|20504.3|20504.3|20492.8|20492.8|20505.59|20505.59|20492.76|20492.76|0
1730369700000|2024-10-31 10:15:00|20492.86|20492.86|20492.66|20492.66|20495.51|20495.51|20491.79|20491.79|0
1730370000000|2024-10-31 10:20:00|20492.97|20492.97|20490.29|20490.29|20494.8|20494.8|20490.23|20490.23|0
1730370300000|2024-10-31 10:25:00|20490.09|20490.09|20494.66|20494.66|20494.69|20494.69|20489.83|20489.83|0
1730370600000|2024-10-31 10:30:00|20494.71|20494.71|20494.4|20494.4|20499.45|20499.45|20494.27|20494.27|0
1730370900000|2024-10-31 10:35:00|20494.15|20494.15|20492.08|20492.08|20494.15|20494.15|20487.87|20487.87|0
1730371200000|2024-10-31 10:40:00|20491.99|20491.99|20490.83|20490.83|20491.99|20491.99|20484.04|20484.04|0
1730371500000|2024-10-31 10:45:00|20490.87|20490.87|20492.46|20492.46|20492.46|20492.46|20490.16|20490.16|0
1730371800000|2024-10-31 10:50:00|20492.56|20492.56|20501.34|20501.34|20501.79|20501.79|20491.87|20491.87|0
1730372100000|2024-10-31 10:55:00|20501.39|20501.39|20498.07|20498.07|20501.56|20501.56|20497.38|20497.38|0
1730372400000|2024-10-31 11:00:00|20498.03|20498.03|20496.15|20496.15|20498.71|20498.71|20496.15|20496.15|0
1730372700000|2024-10-31 11:05:00|20496.28|20496.28|20488.19|20488.19|20497.41|20497.41|20488.17|20488.17|0
1730373000000|2024-10-31 11:10:00|20488.13|20488.13|20488.37|20488.37|20488.92|20488.92|20485.88|20485.88|0
1730373300000|2024-10-31 11:15:00|20488.43|20488.43|20492.79|20492.79|20492.97|20492.97|20487.63|20487.63|0
1730373600000|2024-10-31 11:20:00|20492.67|20492.67|20497.76|20497.76|20498.35|20498.35|20492.29|20492.29|0
1730373900000|2024-10-31 11:25:00|20497.6|20497.6|20501.83|20501.83|20501.83|20501.83|20497.6|20497.6|0
1730374200000|2024-10-31 11:30:00|20501.78|20501.78|20500.27|20500.27|20501.78|20501.78|20498.33|20498.33|0
1730374500000|2024-10-31 11:35:00|20500.09|20500.09|20498.1|20498.1|20501.56|20501.56|20496.96|20496.96|0
1730374800000|2024-10-31 11:40:00|20497.97|20497.97|20497.53|20497.53|20499.04|20499.04|20496.57|20496.57|0
1730375100000|2024-10-31 11:45:00|20497.45|20497.45|20501.82|20501.82|20501.82|20501.82|20497.24|20497.24|0
1730375400000|2024-10-31 11:50:00|20501.87|20501.87|20519.69|20519.69|20520.33|20520.33|20501.87|20501.87|0
1730375700000|2024-10-31 11:55:00|20519.67|20519.67|20519.7|20519.7|20521.37|20521.37|20519.14|20519.14|0
1730376000000|2024-10-31 12:00:00|20519.67|20519.67|20528.91|20528.91|20528.91|20528.91|20518.29|20518.29|0
1730376300000|2024-10-31 12:05:00|20529.06|20529.06|20531.7|20531.7|20532.45|20532.45|20529.06|20529.06|0
1730376600000|2024-10-31 12:10:00|20531.81|20531.81|20541.38|20541.38|20541.74|20541.74|20531.35|20531.35|0
1730376900000|2024-10-31 12:15:00|20541.21|20541.21|20539.34|20539.34|20543.62|20543.62|20538.38|20538.38|0
1730377200000|2024-10-31 12:20:00|20539.46|20539.46|20538.61|20538.61|20539.5|20539.5|20536.47|20536.47|0
1730377500000|2024-10-31 12:25:00|20538.49|20538.49|20534.72|20534.72|20538.49|20538.49|20534.72|20534.72|0
1730377800000|2024-10-31 12:30:00|20534.8|20534.8|20544.88|20544.88|20547.11|20547.11|20534.1|20534.1|0
1730378100000|2024-10-31 12:35:00|20544.52|20544.52|20548.56|20548.56|20548.56|20548.56|20544.13|20544.13|0
1730378400000|2024-10-31 12:40:00|20548.6|20548.6|20549.3|20549.3|20549.89|20549.89|20547.93|20547.93|0
1730378700000|2024-10-31 12:45:00|20549.25|20549.25|20534.01|20534.01|20549.7|20549.7|20534.01|20534.01|0
1730379000000|2024-10-31 12:50:00|20533.96|20533.96|20536.29|20536.29|20537.71|20537.71|20533.37|20533.37|0
1730379300000|2024-10-31 12:55:00|20536.19|20536.19|20535.39|20535.39|20536.78|20536.78|20535.27|20535.27|0
1730379600000|2024-10-31 13:00:00|20535.34|20535.34|20517.97|20517.97|20535.81|20535.81|20517.64|20517.64|0
1730379900000|2024-10-31 13:05:00|20518.1|20518.1|20516.04|20516.04|20518.67|20518.67|20515.91|20515.91|0
1730380200000|2024-10-31 13:10:00|20515.94|20515.94|20507.73|20507.73|20515.94|20515.94|20504.88|20504.88|0
1730380500000|2024-10-31 13:15:00|20507.66|20507.66|20506.9|20506.9|20507.77|20507.77|20505.96|20505.96|0
1730380800000|2024-10-31 13:20:00|20506.85|20506.85|20506.45|20506.45|20507.07|20507.07|20505.54|20505.54|0
1730381100000|2024-10-31 13:25:00|20506.41|20506.41|20504.35|20504.35|20507.1|20507.1|20504.02|20504.02|0
1730381400000|2024-10-31 13:30:00|20504.44|20504.44|20483.45|20483.45|20504.63|20504.63|20481.67|20481.67|0
1730381700000|2024-10-31 13:35:00|20483.12|20483.12|20468.29|20468.29|20483.76|20483.76|20465.21|20465.21|0
1730382000000|2024-10-31 13:40:00|20467.86|20467.86|20466.99|20466.99|20468.16|20468.16|20465.89|20465.89|0
1730382300000|2024-10-31 13:45:00|20466.95|20466.95|20434.67|20434.67|20467.13|20467.13|20433.21|20433.21|0
1730382600000|2024-10-31 13:50:00|20434.86|20434.86|20419.8|20419.8|20435.44|20435.44|20418.18|20418.18|0
1730382900000|2024-10-31 13:55:00|20419.69|20419.69|20430.01|20430.01|20430.82|20430.82|20419.24|20419.24|0
1730383200000|2024-10-31 14:00:00|20429.92|20429.92|20415.46|20415.46|20430.01|20430.01|20415.46|20415.46|0
1730383500000|2024-10-31 14:05:00|20415.54|20415.54|20379.83|20379.83|20415.7|20415.7|20372.74|20372.74|0
1730383800000|2024-10-31 14:10:00|20379.79|20379.79|20376.4|20376.4|20383.86|20383.86|20376.4|20376.4|0
1730384100000|2024-10-31 14:15:00|20376.25|20376.25|20407.54|20407.54|20410.23|20410.23|20376.25|20376.25|0
1730384400000|2024-10-31 14:20:00|20407.49|20407.49|20407.08|20407.08|20412.2|20412.2|20405.93|20405.93|0
1730384700000|2024-10-31 14:25:00|20407.35|20407.35|20380.19|20380.19|20407.35|20407.35|20380.19|20380.19|0
1730385000000|2024-10-31 14:30:00|20380.06|20380.06|20367.52|20367.52|20380.3|20380.3|20367.52|20367.52|0
1730385300000|2024-10-31 14:35:00|20367.48|20367.48|20344.28|20344.28|20368.12|20368.12|20344.11|20344.11|0
1730385600000|2024-10-31 14:40:00|20344.04|20344.04|20330.44|20330.44|20344.08|20344.08|20330.37|20330.37|0
1730385900000|2024-10-31 14:45:00|20330.52|20330.52|20317.75|20317.75|20331.18|20331.18|20317.75|20317.75|0
1730386200000|2024-10-31 14:50:00|20317.5|20317.5|20310.68|20310.68|20318.69|20318.69|20310.68|20310.68|0
1730386500000|2024-10-31 14:55:00|20310.47|20310.47|20314.7|20314.7|20314.76|20314.76|20310.42|20310.42|0
1730386800000|2024-10-31 15:00:00|20314.59|20314.59|20309.94|20309.94|20315.67|20315.67|20307.39|20307.39|0
1730387100000|2024-10-31 15:05:00|20309.98|20309.98|20324.38|20324.38|20324.38|20324.38|20308.02|20308.02|0
1730387400000|2024-10-31 15:10:00|20324.44|20324.44|20326.69|20326.69|20330.03|20330.03|20324.32|20324.32|0
1730387700000|2024-10-31 15:15:00|20326.65|20326.65|20326.42|20326.42|20328.32|20328.32|20325.44|20325.44|0
1730388000000|2024-10-31 15:20:00|20326.37|20326.37|20341.44|20341.44|20341.79|20341.79|20325.82|20325.82|0
1730388300000|2024-10-31 15:25:00|20341.35|20341.35|20337.2|20337.2|20341.35|20341.35|20332.14|20332.14|0
1730388600000|2024-10-31 15:30:00|20337.26|20337.26|20340.42|20340.42|20346.2|20346.2|20337.26|20337.26|0
1730388900000|2024-10-31 15:35:00|20340.5|20340.5|20343.93|20343.93|20345.01|20345.01|20340.5|20340.5|0
1730389200000|2024-10-31 15:40:00|20344.03|20344.03|20346|20346|20347.43|20347.43|20342.47|20342.47|0
1730389500000|2024-10-31 15:45:00|20345.67|20345.67|20349.86|20349.86|20350.53|20350.53|20343.89|20343.89|0
1730389800000|2024-10-31 15:50:00|20350|20350|20343.74|20343.74|20350.31|20350.31|20342.77|20342.77|0
1730390100000|2024-10-31 15:55:00|20343.84|20343.84|20338.39|20338.39|20343.84|20343.84|20335.96|20335.96|0
1730390400000|2024-10-31 16:00:00|20338.42|20338.42|20344.86|20344.86|20346.55|20346.55|20337.69|20337.69|0
1730390700000|2024-10-31 16:05:00|20344.91|20344.91|20370.2|20370.2|20370.2|20370.2|20344.91|20344.91|0
1730391000000|2024-10-31 16:10:00|20370.14|20370.14|20388.26|20388.26|20388.75|20388.75|20370.14|20370.14|0
1730391300000|2024-10-31 16:15:00|20388.51|20388.51|20388.74|20388.74|20394.19|20394.19|20388.51|20388.51|0
1730391600000|2024-10-31 16:20:00|20388.84|20388.84|20387.01|20387.01|20389.37|20389.37|20385.63|20385.63|0
1730391900000|2024-10-31 16:25:00|20386.97|20386.97|20389.48|20389.48|20392.67|20392.67|20385.84|20385.84|0
1730448900000|2024-11-01 08:15:00|20413.3|20413.3|20386.98|20386.98|20413.3|20413.3|20385.95|20385.95|0
1730449200000|2024-11-01 08:20:00|20387.16|20387.16|20381.51|20381.51|20389.15|20389.15|20381.51|20381.51|0
1730449500000|2024-11-01 08:25:00|20381.53|20381.53|20391.73|20391.73|20391.73|20391.73|20378.87|20378.87|0
1730449800000|2024-11-01 08:30:00|20391.62|20391.62|20418.28|20418.28|20418.28|20418.28|20390.75|20390.75|0
1730450100000|2024-11-01 08:35:00|20418.41|20418.41|20414.28|20414.28|20421.61|20421.61|20413.7|20413.7|0
1730450400000|2024-11-01 08:40:00|20414.42|20414.42|20394.7|20394.7|20414.68|20414.68|20393.83|20393.83|0
1730450700000|2024-11-01 08:45:00|20394.58|20394.58|20389.83|20389.83|20397.9|20397.9|20389.71|20389.71|0
1730451000000|2024-11-01 08:50:00|20389.86|20389.86|20395.21|20395.21|20395.76|20395.76|20388.89|20388.89|0
1730451300000|2024-11-01 08:55:00|20395.35|20395.35|20390.11|20390.11|20395.81|20395.81|20389.27|20389.27|0
1730451600000|2024-11-01 09:00:00|20390.02|20390.02|20389.15|20389.15|20390.49|20390.49|20387.96|20387.96|0
1730451900000|2024-11-01 09:05:00|20389.31|20389.31|20402.55|20402.55|20402.55|20402.55|20387.99|20387.99|0
1730452200000|2024-11-01 09:10:00|20402.63|20402.63|20404.01|20404.01|20405.6|20405.6|20402.43|20402.43|0
1730452500000|2024-11-01 09:15:00|20404.08|20404.08|20380.04|20380.04|20404.08|20404.08|20379.01|20379.01|0
1730452800000|2024-11-01 09:20:00|20380.08|20380.08|20383.91|20383.91|20384.08|20384.08|20380.08|20380.08|0
1730453100000|2024-11-01 09:25:00|20383.86|20383.86|20382.44|20382.44|20391.19|20391.19|20382.16|20382.16|0
1730453400000|2024-11-01 09:30:00|20382.37|20382.37|20387.39|20387.39|20388.46|20388.46|20381.12|20381.12|0
1730453700000|2024-11-01 09:35:00|20387.56|20387.56|20389.99|20389.99|20389.99|20389.99|20387.56|20387.56|0
1730454000000|2024-11-01 09:40:00|20390.09|20390.09|20383.11|20383.11|20390.53|20390.53|20381.71|20381.71|0
1730454300000|2024-11-01 09:45:00|20383.05|20383.05|20399.89|20399.89|20399.89|20399.89|20383.05|20383.05|0
1730454600000|2024-11-01 09:50:00|20399.82|20399.82|20421.12|20421.12|20421.2|20421.2|20399.82|20399.82|0
1730454900000|2024-11-01 09:55:00|20421.22|20421.22|20419.41|20419.41|20421.32|20421.32|20416.61|20416.61|0
1730455200000|2024-11-01 10:00:00|20419.39|20419.39|20429.84|20429.84|20430.07|20430.07|20419.39|20419.39|0
1730455500000|2024-11-01 10:05:00|20429.82|20429.82|20432.98|20432.98|20432.98|20432.98|20429.73|20429.73|0
1730455800000|2024-11-01 10:10:00|20432.86|20432.86|20429.97|20429.97|20434.94|20434.94|20429.19|20429.19|0
1730456100000|2024-11-01 10:15:00|20429.8|20429.8|20438.56|20438.56|20438.81|20438.81|20429.66|20429.66|0
1730456400000|2024-11-01 10:20:00|20438.91|20438.91|20436.73|20436.73|20440.12|20440.12|20436.07|20436.07|0
1730456700000|2024-11-01 10:25:00|20436.67|20436.67|20440.15|20440.15|20447.84|20447.84|20436.47|20436.47|0
1730457000000|2024-11-01 10:30:00|20440.07|20440.07|20433.54|20433.54|20440.11|20440.11|20433.43|20433.43|0
1730457300000|2024-11-01 10:35:00|20433.31|20433.31|20436.31|20436.31|20436.31|20436.31|20426.22|20426.22|0
1730457600000|2024-11-01 10:40:00|20436.28|20436.28|20435.3|20435.3|20436.96|20436.96|20435.26|20435.26|0
1730457900000|2024-11-01 10:45:00|20435.5|20435.5|20436.19|20436.19|20438.09|20438.09|20435.19|20435.19|0
1730458200000|2024-11-01 10:50:00|20436.14|20436.14|20437.96|20437.96|20438.69|20438.69|20434.5|20434.5|0
1730458500000|2024-11-01 10:55:00|20438.04|20438.04|20445.3|20445.3|20445.89|20445.89|20438.04|20438.04|0
1730458800000|2024-11-01 11:00:00|20445.34|20445.34|20450.35|20450.35|20450.35|20450.35|20445.34|20445.34|0
1730459100000|2024-11-01 11:05:00|20450.68|20450.68|20456.18|20456.18|20456.18|20456.18|20448.74|20448.74|0
1730459400000|2024-11-01 11:10:00|20456.29|20456.29|20460.84|20460.84|20461.15|20461.15|20455.65|20455.65|0
1730459700000|2024-11-01 11:15:00|20460.89|20460.89|20473.61|20473.61|20473.77|20473.77|20460.89|20460.89|0
1730460000000|2024-11-01 11:20:00|20473.49|20473.49|20473.98|20473.98|20475.58|20475.58|20473.43|20473.43|0
1730460300000|2024-11-01 11:25:00|20474.14|20474.14|20474.23|20474.23|20475.99|20475.99|20473.67|20473.67|0
1730460600000|2024-11-01 11:30:00|20474.26|20474.26|20479.06|20479.06|20479.66|20479.66|20474.26|20474.26|0
1730460900000|2024-11-01 11:35:00|20479.04|20479.04|20473.53|20473.53|20482.75|20482.75|20473.53|20473.53|0
1730461200000|2024-11-01 11:40:00|20473.59|20473.59|20471.48|20471.48|20473.8|20473.8|20471.48|20471.48|0
1730461500000|2024-11-01 11:45:00|20471.58|20471.58|20436.3|20436.3|20471.63|20471.63|20436.3|20436.3|0
1730461800000|2024-11-01 11:50:00|20436.2|20436.2|20432.58|20432.58|20436.29|20436.29|20431.31|20431.31|0
1730462100000|2024-11-01 11:55:00|20432.74|20432.74|20442.13|20442.13|20442.4|20442.4|20432.56|20432.56|0
1730462400000|2024-11-01 12:00:00|20442.54|20442.54|20444.53|20444.53|20447.04|20447.04|20442.54|20442.54|0
1730462700000|2024-11-01 12:05:00|20444.61|20444.61|20442.48|20442.48|20444.7|20444.7|20441.27|20441.27|0
1730463000000|2024-11-01 12:10:00|20442.42|20442.42|20442.16|20442.16|20445.97|20445.97|20442.08|20442.08|0
1730463300000|2024-11-01 12:15:00|20442.09|20442.09|20441.02|20441.02|20442.16|20442.16|20439.86|20439.86|0
1730463600000|2024-11-01 12:20:00|20440.93|20440.93|20446.3|20446.3|20446.41|20446.41|20440.93|20440.93|0
1730463900000|2024-11-01 12:25:00|20446.38|20446.38|20445.56|20445.56|20447.66|20447.66|20445.5|20445.5|0
1730464200000|2024-11-01 12:30:00|20445.81|20445.81|20481.38|20481.38|20486.09|20486.09|20445.59|20445.59|0
1730464500000|2024-11-01 12:35:00|20481.2|20481.2|20477.69|20477.69|20483.17|20483.17|20475.35|20475.35|0
1730464800000|2024-11-01 12:40:00|20477.72|20477.72|20483.16|20483.16|20483.26|20483.26|20477.55|20477.55|0
1730465100000|2024-11-01 12:45:00|20483.22|20483.22|20472.93|20472.93|20485.75|20485.75|20472.93|20472.93|0
1730465400000|2024-11-01 12:50:00|20472.9|20472.9|20471|20471|20473.07|20473.07|20469.45|20469.45|0
1730465700000|2024-11-01 12:55:00|20471.42|20471.42|20475.96|20475.96|20476.71|20476.71|20471.42|20471.42|0
1730466000000|2024-11-01 13:00:00|20475.87|20475.87|20471.05|20471.05|20475.91|20475.91|20471.01|20471.01|0
1730466300000|2024-11-01 13:05:00|20470.95|20470.95|20469.03|20469.03|20471.06|20471.06|20468.86|20468.86|0
1730466600000|2024-11-01 13:10:00|20469.17|20469.17|20473.72|20473.72|20474.27|20474.27|20469.03|20469.03|0
1730466900000|2024-11-01 13:15:00|20473.63|20473.63|20475.86|20475.86|20475.93|20475.93|20470.4|20470.4|0
1730467200000|2024-11-01 13:20:00|20475.7|20475.7|20478.3|20478.3|20478.3|20478.3|20475.25|20475.25|0
1730467500000|2024-11-01 13:25:00|20478.21|20478.21|20482.15|20482.15|20484.29|20484.29|20478.21|20478.21|0
1730467800000|2024-11-01 13:30:00|20481.91|20481.91|20469.11|20469.11|20481.91|20481.91|20467.26|20467.26|0
1730468100000|2024-11-01 13:35:00|20469.05|20469.05|20465.28|20465.28|20469.72|20469.72|20464|20464|0
1730468400000|2024-11-01 13:40:00|20465.1|20465.1|20471.5|20471.5|20475.59|20475.59|20464.95|20464.95|0
1730468700000|2024-11-01 13:45:00|20471.54|20471.54|20460.3|20460.3|20471.68|20471.68|20457.11|20457.11|0
1730469000000|2024-11-01 13:50:00|20460.47|20460.47|20457.68|20457.68|20461.05|20461.05|20456.45|20456.45|0
1730469300000|2024-11-01 13:55:00|20457.64|20457.64|20453.74|20453.74|20457.64|20457.64|20453.37|20453.37|0
1730469600000|2024-11-01 14:00:00|20453.65|20453.65|20455.19|20455.19|20460.5|20460.5|20453.1|20453.1|0
1730469900000|2024-11-01 14:05:00|20454.97|20454.97|20453.06|20453.06|20455.41|20455.41|20452.73|20452.73|0
1730470200000|2024-11-01 14:10:00|20453.01|20453.01|20450.83|20450.83|20454.61|20454.61|20449.73|20449.73|0
1730470500000|2024-11-01 14:15:00|20450.92|20450.92|20448.58|20448.58|20451.4|20451.4|20446.9|20446.9|0
1730470800000|2024-11-01 14:20:00|20448.53|20448.53|20445.56|20445.56|20448.67|20448.67|20444.59|20444.59|0
1730471100000|2024-11-01 14:25:00|20445.61|20445.61|20461.89|20461.89|20461.89|20461.89|20445.61|20445.61|0
1730471400000|2024-11-01 14:30:00|20462.02|20462.02|20477.78|20477.78|20480.65|20480.65|20462.02|20462.02|0
1730471700000|2024-11-01 14:35:00|20477.61|20477.61|20480.7|20480.7|20482.64|20482.64|20477.55|20477.55|0
1730472000000|2024-11-01 14:40:00|20480.75|20480.75|20479.85|20479.85|20481.01|20481.01|20475.99|20475.99|0
1730472300000|2024-11-01 14:45:00|20479.73|20479.73|20494.06|20494.06|20494.09|20494.09|20479.2|20479.2|0
1730472600000|2024-11-01 14:50:00|20494.08|20494.08|20479.5|20479.5|20494.12|20494.12|20479.32|20479.32|0
1730472900000|2024-11-01 14:55:00|20479.42|20479.42|20488.76|20488.76|20488.76|20488.76|20479.36|20479.36|0
1730473200000|2024-11-01 15:00:00|20488.85|20488.85|20491.73|20491.73|20492.38|20492.38|20488.57|20488.57|0
1730473500000|2024-11-01 15:05:00|20491.87|20491.87|20480.49|20480.49|20492.17|20492.17|20480.23|20480.23|0
1730473800000|2024-11-01 15:10:00|20480.44|20480.44|20483.3|20483.3|20483.6|20483.6|20479.36|20479.36|0
1730474100000|2024-11-01 15:15:00|20483.25|20483.25|20488.78|20488.78|20488.89|20488.89|20482.2|20482.2|0
1730474400000|2024-11-01 15:20:00|20488.8|20488.8|20491.58|20491.58|20492.24|20492.24|20488.77|20488.77|0
1730474700000|2024-11-01 15:25:00|20491.85|20491.85|20493.13|20493.13|20493.13|20493.13|20491.02|20491.02|0
1730475000000|2024-11-01 15:30:00|20493.04|20493.04|20496.69|20496.69|20498.23|20498.23|20493.04|20493.04|0
1730475300000|2024-11-01 15:35:00|20496.62|20496.62|20514.44|20514.44|20515.31|20515.31|20496.62|20496.62|0
1730475600000|2024-11-01 15:40:00|20514.39|20514.39|20507.43|20507.43|20514.54|20514.54|20506.3|20506.3|0
1730475900000|2024-11-01 15:45:00|20507.47|20507.47|20505.02|20505.02|20508.09|20508.09|20504.73|20504.73|0
1730476200000|2024-11-01 15:50:00|20505.04|20505.04|20497.54|20497.54|20505.37|20505.37|20491.99|20491.99|0
1730476500000|2024-11-01 15:55:00|20497.66|20497.66|20499.47|20499.47|20499.98|20499.98|20497.4|20497.4|0
1730476800000|2024-11-01 16:00:00|20499.54|20499.54|20505.41|20505.41|20505.54|20505.54|20499.54|20499.54|0
1730477100000|2024-11-01 16:05:00|20505.31|20505.31|20503.62|20503.62|20505.49|20505.49|20501.91|20501.91|0
1730477400000|2024-11-01 16:10:00|20503.66|20503.66|20502.24|20502.24|20507.4|20507.4|20502.17|20502.17|0
1730477700000|2024-11-01 16:15:00|20502.16|20502.16|20502.43|20502.43|20503.16|20503.16|20500.4|20500.4|0
1730478000000|2024-11-01 16:20:00|20502.75|20502.75|20502.02|20502.02|20503.47|20503.47|20500.23|20500.23|0
1730478300000|2024-11-01 16:25:00|20502.12|20502.12|20485.32|20485.32|20502.37|20502.37|20484.13|20484.13|0
1730708100000|2024-11-04 08:15:00|20504.46|20504.46|20534.37|20534.37|20536.14|20536.14|20504.31|20504.31|0
1730708400000|2024-11-04 08:20:00|20534.4|20534.4|20544.77|20544.77|20547.74|20547.74|20534.4|20534.4|0
1730708700000|2024-11-04 08:25:00|20544.72|20544.72|20546.24|20546.24|20546.88|20546.88|20543.89|20543.89|0
1730709000000|2024-11-04 08:30:00|20546.57|20546.57|20536.07|20536.07|20548.83|20548.83|20534.19|20534.19|0
1730709300000|2024-11-04 08:35:00|20535.98|20535.98|20532.81|20532.81|20535.98|20535.98|20527.46|20527.46|0
1730709600000|2024-11-04 08:40:00|20532.74|20532.74|20538.46|20538.46|20538.46|20538.46|20532.74|20532.74|0
1730709900000|2024-11-04 08:45:00|20538.51|20538.51|20536.61|20536.61|20540.94|20540.94|20536.61|20536.61|0
1730710200000|2024-11-04 08:50:00|20536.27|20536.27|20531.57|20531.57|20538.77|20538.77|20531.57|20531.57|0
1730710500000|2024-11-04 08:55:00|20531.95|20531.95|20531.85|20531.85|20532.76|20532.76|20527.11|20527.11|0
1730710800000|2024-11-04 09:00:00|20531.68|20531.68|20536.63|20536.63|20536.64|20536.64|20527.57|20527.57|0
1730711100000|2024-11-04 09:05:00|20536.72|20536.72|20538.89|20538.89|20538.89|20538.89|20536.12|20536.12|0
1730711400000|2024-11-04 09:10:00|20538.84|20538.84|20533.07|20533.07|20542.31|20542.31|20532.77|20532.77|0
1730711700000|2024-11-04 09:15:00|20532.84|20532.84|20528.27|20528.27|20532.88|20532.88|20527.85|20527.85|0
1730712000000|2024-11-04 09:20:00|20528.64|20528.64|20517.89|20517.89|20528.64|20528.64|20517.78|20517.78|0
1730712300000|2024-11-04 09:25:00|20517.84|20517.84|20519.56|20519.56|20520.86|20520.86|20517.29|20517.29|0
1730712600000|2024-11-04 09:30:00|20519.51|20519.51|20521.01|20521.01|20521.07|20521.07|20519.37|20519.37|0
1730712900000|2024-11-04 09:35:00|20520.85|20520.85|20522.54|20522.54|20522.61|20522.61|20520.44|20520.44|0
1730713200000|2024-11-04 09:40:00|20522.5|20522.5|20543.89|20543.89|20544.01|20544.01|20522.5|20522.5|0
1730713500000|2024-11-04 09:45:00|20543.83|20543.83|20553.65|20553.65|20555.69|20555.69|20543.83|20543.83|0
1730713800000|2024-11-04 09:50:00|20553.38|20553.38|20545.32|20545.32|20553.87|20553.87|20545.23|20545.23|0
1730714100000|2024-11-04 09:55:00|20545.24|20545.24|20542.86|20542.86|20545.24|20545.24|20539.78|20539.78|0
1730714400000|2024-11-04 10:00:00|20542.88|20542.88|20541.87|20541.87|20543.32|20543.32|20539.89|20539.89|0
1730714700000|2024-11-04 10:05:00|20541.53|20541.53|20561.85|20561.85|20562.04|20562.04|20540.42|20540.42|0
1730715000000|2024-11-04 10:10:00|20561.75|20561.75|20562.59|20562.59|20563.76|20563.76|20560.74|20560.74|0
1730715300000|2024-11-04 10:15:00|20562.86|20562.86|20565.92|20565.92|20565.92|20565.92|20562.62|20562.62|0
1730715600000|2024-11-04 10:20:00|20566.04|20566.04|20563.65|20563.65|20567.54|20567.54|20563.65|20563.65|0
1730715900000|2024-11-04 10:25:00|20563.81|20563.81|20568.02|20568.02|20568.89|20568.89|20563.81|20563.81|0
1730716200000|2024-11-04 10:30:00|20567.92|20567.92|20569.68|20569.68|20569.71|20569.71|20565.59|20565.59|0
1730716500000|2024-11-04 10:35:00|20569.78|20569.78|20569.19|20569.19|20571.24|20571.24|20568.79|20568.79|0
1730716800000|2024-11-04 10:40:00|20569.1|20569.1|20568.85|20568.85|20569.22|20569.22|20566.55|20566.55|0
1730717100000|2024-11-04 10:45:00|20568.76|20568.76|20569.69|20569.69|20571.02|20571.02|20567.76|20567.76|0
1730717400000|2024-11-04 10:50:00|20569.59|20569.59|20569.09|20569.09|20571.85|20571.85|20567.76|20567.76|0
1730717700000|2024-11-04 10:55:00|20569.28|20569.28|20568.18|20568.18|20570.28|20570.28|20568.12|20568.12|0
1730718000000|2024-11-04 11:00:00|20568.01|20568.01|20571.95|20571.95|20571.95|20571.95|20566.89|20566.89|0
1730718300000|2024-11-04 11:05:00|20572.04|20572.04|20577.15|20577.15|20577.61|20577.61|20571.99|20571.99|0
1730718600000|2024-11-04 11:10:00|20577.06|20577.06|20571.1|20571.1|20577.12|20577.12|20570.65|20570.65|0
1730718900000|2024-11-04 11:15:00|20571.02|20571.02|20572.05|20572.05|20572.35|20572.35|20570.11|20570.11|0
1730719200000|2024-11-04 11:20:00|20572.01|20572.01|20569.15|20569.15|20572.18|20572.18|20568.48|20568.48|0
1730719500000|2024-11-04 11:25:00|20569.09|20569.09|20560.66|20560.66|20569.55|20569.55|20560.63|20560.63|0
1730719800000|2024-11-04 11:30:00|20560.48|20560.48|20562.96|20562.96|20563.66|20563.66|20560.34|20560.34|0
1730720100000|2024-11-04 11:35:00|20563.49|20563.49|20555.99|20555.99|20563.52|20563.52|20555.99|20555.99|0
1730720400000|2024-11-04 11:40:00|20555.56|20555.56|20557.93|20557.93|20557.93|20557.93|20554.68|20554.68|0
1730720700000|2024-11-04 11:45:00|20557.89|20557.89|20558.67|20558.67|20559.34|20559.34|20557.82|20557.82|0
1730721000000|2024-11-04 11:50:00|20558.34|20558.34|20564.22|20564.22|20564.31|20564.31|20557.44|20557.44|0
1730721300000|2024-11-04 11:55:00|20564.08|20564.08|20564.71|20564.71|20565.85|20565.85|20563.99|20563.99|0
1730721600000|2024-11-04 12:00:00|20564.78|20564.78|20564|20564|20566.18|20566.18|20564|20564|0
1730721900000|2024-11-04 12:05:00|20564.04|20564.04|20563.58|20563.58|20564.3|20564.3|20563.25|20563.25|0
1730722200000|2024-11-04 12:10:00|20563.54|20563.54|20567.5|20567.5|20567.84|20567.84|20563.34|20563.34|0
1730722500000|2024-11-04 12:15:00|20567.37|20567.37|20567.28|20567.28|20568.24|20568.24|20566.7|20566.7|0
1730722800000|2024-11-04 12:20:00|20567.22|20567.22|20565.34|20565.34|20567.42|20567.42|20564.9|20564.9|0
1730723100000|2024-11-04 12:25:00|20565.19|20565.19|20547.11|20547.11|20565.19|20565.19|20547.05|20547.05|0
1730723400000|2024-11-04 12:30:00|20547.33|20547.33|20547.07|20547.07|20547.42|20547.42|20545.3|20545.3|0
1730723700000|2024-11-04 12:35:00|20546.74|20546.74|20538.32|20538.32|20546.85|20546.85|20537.57|20537.57|0
1730724000000|2024-11-04 12:40:00|20538.28|20538.28|20536.35|20536.35|20538.32|20538.32|20533.69|20533.69|0
1730724300000|2024-11-04 12:45:00|20536.38|20536.38|20540.75|20540.75|20540.85|20540.85|20536.38|20536.38|0
1730724600000|2024-11-04 12:50:00|20540.73|20540.73|20540.45|20540.45|20546.21|20546.21|20540.45|20540.45|0
1730724900000|2024-11-04 12:55:00|20540.58|20540.58|20541.35|20541.35|20542|20542|20540.58|20540.58|0
1730725200000|2024-11-04 13:00:00|20541.47|20541.47|20541.31|20541.31|20541.83|20541.83|20540.32|20540.32|0
1730725500000|2024-11-04 13:05:00|20541.27|20541.27|20536.75|20536.75|20541.43|20541.43|20536.58|20536.58|0
1730725800000|2024-11-04 13:10:00|20536.7|20536.7|20529.38|20529.38|20536.7|20536.7|20527.95|20527.95|0
1730726100000|2024-11-04 13:15:00|20529.52|20529.52|20526.31|20526.31|20529.52|20529.52|20526.25|20526.25|0
1730726400000|2024-11-04 13:20:00|20526.46|20526.46|20524.08|20524.08|20527.58|20527.58|20523.8|20523.8|0
1730726700000|2024-11-04 13:25:00|20523.94|20523.94|20522.16|20522.16|20523.99|20523.99|20521.92|20521.92|0
1730727000000|2024-11-04 13:30:00|20521.96|20521.96|20522.04|20522.04|20522.54|20522.54|20521.12|20521.12|0
1730727300000|2024-11-04 13:35:00|20521.93|20521.93|20513.62|20513.62|20522.05|20522.05|20513.52|20513.52|0
1730727600000|2024-11-04 13:40:00|20513.63|20513.63|20510.7|20510.7|20513.84|20513.84|20510.7|20510.7|0
1730727900000|2024-11-04 13:45:00|20510.79|20510.79|20511.32|20511.32|20511.5|20511.5|20508.93|20508.93|0
1730728200000|2024-11-04 13:50:00|20511.07|20511.07|20512.35|20512.35|20512.8|20512.8|20511.03|20511.03|0
1730728500000|2024-11-04 13:55:00|20512.48|20512.48|20518.13|20518.13|20518.56|20518.56|20512.2|20512.2|0
1730728800000|2024-11-04 14:00:00|20518.08|20518.08|20521.89|20521.89|20522.22|20522.22|20517.85|20517.85|0
1730729100000|2024-11-04 14:05:00|20522.08|20522.08|20536.18|20536.18|20537.13|20537.13|20521.62|20521.62|0
1730729400000|2024-11-04 14:10:00|20536.12|20536.12|20528.86|20528.86|20536.12|20536.12|20528.86|20528.86|0
1730729700000|2024-11-04 14:15:00|20528.82|20528.82|20524.92|20524.92|20529.06|20529.06|20524.85|20524.85|0
1730730000000|2024-11-04 14:20:00|20524.72|20524.72|20509.39|20509.39|20524.83|20524.83|20506.75|20506.75|0
1730730300000|2024-11-04 14:25:00|20509.5|20509.5|20511.84|20511.84|20512.25|20512.25|20507.8|20507.8|0
1730730600000|2024-11-04 14:30:00|20511.88|20511.88|20497.3|20497.3|20511.88|20511.88|20497.3|20497.3|0
1730730900000|2024-11-04 14:35:00|20497.18|20497.18|20502.04|20502.04|20502.55|20502.55|20492.27|20492.27|0
1730731200000|2024-11-04 14:40:00|20501.85|20501.85|20511.09|20511.09|20511.83|20511.83|20501.18|20501.18|0
1730731500000|2024-11-04 14:45:00|20511.13|20511.13|20507.78|20507.78|20512.26|20512.26|20506.87|20506.87|0
1730731800000|2024-11-04 14:50:00|20507.81|20507.81|20495.59|20495.59|20507.86|20507.86|20495.16|20495.16|0
1730732100000|2024-11-04 14:55:00|20495.56|20495.56|20498.9|20498.9|20499.54|20499.54|20495.39|20495.39|0
1730732400000|2024-11-04 15:00:00|20498.8|20498.8|20492.2|20492.2|20498.8|20498.8|20492.01|20492.01|0
1730732700000|2024-11-04 15:05:00|20492.1|20492.1|20495.21|20495.21|20495.54|20495.54|20490.41|20490.41|0
1730733000000|2024-11-04 15:10:00|20495.31|20495.31|20501.08|20501.08|20501.27|20501.27|20495.27|20495.27|0
1730733300000|2024-11-04 15:15:00|20501.06|20501.06|20503.27|20503.27|20506.51|20506.51|20500.86|20500.86|0
1730733600000|2024-11-04 15:20:00|20503.19|20503.19|20508.88|20508.88|20509.01|20509.01|20503.09|20503.09|0
1730733900000|2024-11-04 15:25:00|20508.81|20508.81|20511.41|20511.41|20511.41|20511.41|20508.79|20508.79|0
1730734200000|2024-11-04 15:30:00|20511.45|20511.45|20524.25|20524.25|20525.19|20525.19|20511.45|20511.45|0
1730734500000|2024-11-04 15:35:00|20524.11|20524.11|20522.47|20522.47|20524.81|20524.81|20522.39|20522.39|0
1730734800000|2024-11-04 15:40:00|20522.59|20522.59|20513.63|20513.63|20522.66|20522.66|20512.94|20512.94|0
1730735100000|2024-11-04 15:45:00|20513.58|20513.58|20515.9|20515.9|20515.9|20515.9|20508.43|20508.43|0
1730735400000|2024-11-04 15:50:00|20516.03|20516.03|20519.41|20519.41|20521.04|20521.04|20516.03|20516.03|0
1730735700000|2024-11-04 15:55:00|20519.23|20519.23|20515.26|20515.26|20519.31|20519.31|20514.32|20514.32|0
1730736000000|2024-11-04 16:00:00|20515.16|20515.16|20510.12|20510.12|20516.05|20516.05|20509.95|20509.95|0
1730736300000|2024-11-04 16:05:00|20510.09|20510.09|20508.43|20508.43|20510.09|20510.09|20507.36|20507.36|0
1730736600000|2024-11-04 16:10:00|20508.27|20508.27|20507.87|20507.87|20509.64|20509.64|20506.96|20506.96|0
1730736900000|2024-11-04 16:15:00|20507.89|20507.89|20504.7|20504.7|20507.89|20507.89|20503.96|20503.96|0
1730737200000|2024-11-04 16:20:00|20504.63|20504.63|20500.73|20500.73|20504.91|20504.91|20500.01|20500.01|0
1730737500000|2024-11-04 16:25:00|20500.72|20500.72|20497.8|20497.8|20502.49|20502.49|20497.74|20497.74|0
1730794500000|2024-11-05 08:15:00|20442.97|20442.97|20469.83|20469.83|20469.88|20469.88|20442.97|20442.97|0
1730794800000|2024-11-05 08:20:00|20470.05|20470.05|20471.88|20471.88|20475.35|20475.35|20468.99|20468.99|0
1730795100000|2024-11-05 08:25:00|20471.74|20471.74|20469.97|20469.97|20471.74|20471.74|20467.01|20467.01|0
1730795400000|2024-11-05 08:30:00|20470.44|20470.44|20487.19|20487.19|20487.19|20487.19|20470.41|20470.41|0
1730795700000|2024-11-05 08:35:00|20487.31|20487.31|20489.69|20489.69|20493.19|20493.19|20487.31|20487.31|0
1730796000000|2024-11-05 08:40:00|20490.14|20490.14|20500.36|20500.36|20500.64|20500.64|20489.73|20489.73|0
1730796300000|2024-11-05 08:45:00|20500.52|20500.52|20528.04|20528.04|20528.13|20528.13|20500.52|20500.52|0
1730796600000|2024-11-05 08:50:00|20527.93|20527.93|20530.72|20530.72|20531.44|20531.44|20527.51|20527.51|0
1730796900000|2024-11-05 08:55:00|20530.8|20530.8|20527.76|20527.76|20531.07|20531.07|20527.76|20527.76|0
1730797200000|2024-11-05 09:00:00|20527.67|20527.67|20514.07|20514.07|20527.89|20527.89|20512.96|20512.96|0
1730797500000|2024-11-05 09:05:00|20514.21|20514.21|20518.55|20518.55|20518.81|20518.81|20513.49|20513.49|0
1730797800000|2024-11-05 09:10:00|20518.78|20518.78|20523.1|20523.1|20523.45|20523.45|20516.67|20516.67|0
1730798100000|2024-11-05 09:15:00|20523.24|20523.24|20521.66|20521.66|20524.74|20524.74|20521.55|20521.55|0
1730798400000|2024-11-05 09:20:00|20521.57|20521.57|20519.54|20519.54|20525.89|20525.89|20519.54|20519.54|0
1730798700000|2024-11-05 09:25:00|20519.49|20519.49|20523.51|20523.51|20524.48|20524.48|20519.14|20519.14|0
1730799000000|2024-11-05 09:30:00|20523.43|20523.43|20548.31|20548.31|20548.49|20548.49|20522.44|20522.44|0
1730799300000|2024-11-05 09:35:00|20548.18|20548.18|20541.48|20541.48|20548.3|20548.3|20541.48|20541.48|0
1730799600000|2024-11-05 09:40:00|20541.38|20541.38|20535.28|20535.28|20541.67|20541.67|20535.07|20535.07|0
1730799900000|2024-11-05 09:45:00|20535.33|20535.33|20530.38|20530.38|20535.99|20535.99|20530.36|20530.36|0
1730800200000|2024-11-05 09:50:00|20530.49|20530.49|20526.7|20526.7|20530.89|20530.89|20526.7|20526.7|0
1730800500000|2024-11-05 09:55:00|20526.57|20526.57|20521.46|20521.46|20527|20527|20521.32|20521.32|0
1730800800000|2024-11-05 10:00:00|20521.55|20521.55|20513.23|20513.23|20521.55|20521.55|20513.23|20513.23|0
1730801100000|2024-11-05 10:05:00|20513.1|20513.1|20500.75|20500.75|20513.1|20513.1|20500.49|20500.49|0
1730801400000|2024-11-05 10:10:00|20500.6|20500.6|20500.42|20500.42|20504.2|20504.2|20499.64|20499.64|0
1730801700000|2024-11-05 10:15:00|20500.37|20500.37|20489.93|20489.93|20501.37|20501.37|20486.99|20486.99|0
1730802000000|2024-11-05 10:20:00|20490.01|20490.01|20495.88|20495.88|20495.88|20495.88|20490.01|20490.01|0
1730802300000|2024-11-05 10:25:00|20495.94|20495.94|20495.3|20495.3|20496.36|20496.36|20494.52|20494.52|0
1730802600000|2024-11-05 10:30:00|20495.1|20495.1|20493.43|20493.43|20496.33|20496.33|20493.31|20493.31|0
1730802900000|2024-11-05 10:35:00|20493.56|20493.56|20491.94|20491.94|20494.13|20494.13|20491.66|20491.66|0
1730803200000|2024-11-05 10:40:00|20491.88|20491.88|20489.33|20489.33|20492.6|20492.6|20489.25|20489.25|0
1730803500000|2024-11-05 10:45:00|20489.42|20489.42|20483.47|20483.47|20490.58|20490.58|20483.47|20483.47|0
1730803800000|2024-11-05 10:50:00|20483.6|20483.6|20484.94|20484.94|20485.14|20485.14|20482.39|20482.39|0
1730804100000|2024-11-05 10:55:00|20484.98|20484.98|20488.21|20488.21|20488.58|20488.58|20484.46|20484.46|0
1730804400000|2024-11-05 11:00:00|20488.33|20488.33|20490.75|20490.75|20490.98|20490.98|20487.15|20487.15|0
1730804700000|2024-11-05 11:05:00|20490.9|20490.9|20491.47|20491.47|20492.54|20492.54|20490.9|20490.9|0
1730805000000|2024-11-05 11:10:00|20491.41|20491.41|20489.76|20489.76|20491.41|20491.41|20489.39|20489.39|0
1730805300000|2024-11-05 11:15:00|20490.07|20490.07|20486.82|20486.82|20490.32|20490.32|20485.8|20485.8|0
1730805600000|2024-11-05 11:20:00|20486.88|20486.88|20485.93|20485.93|20487.23|20487.23|20483.59|20483.59|0
1730805900000|2024-11-05 11:25:00|20485.95|20485.95|20482.15|20482.15|20487.81|20487.81|20482.15|20482.15|0
1730806200000|2024-11-05 11:30:00|20482.03|20482.03|20472.75|20472.75|20482.03|20482.03|20470.51|20470.51|0
1730806500000|2024-11-05 11:35:00|20472.9|20472.9|20475.5|20475.5|20475.77|20475.77|20472.47|20472.47|0
1730806800000|2024-11-05 11:40:00|20475.54|20475.54|20474.41|20474.41|20475.57|20475.57|20474.13|20474.13|0
1730807100000|2024-11-05 11:45:00|20474.37|20474.37|20474.7|20474.7|20474.91|20474.91|20472.7|20472.7|0
1730807400000|2024-11-05 11:50:00|20474.61|20474.61|20473|20473|20475.24|20475.24|20472.15|20472.15|0
1730807700000|2024-11-05 11:55:00|20473.12|20473.12|20474.63|20474.63|20475.33|20475.33|20472.37|20472.37|0
1730808000000|2024-11-05 12:00:00|20474.33|20474.33|20474.45|20474.45|20475.03|20475.03|20471.76|20471.76|0
1730808300000|2024-11-05 12:05:00|20474.39|20474.39|20466.3|20466.3|20474.51|20474.51|20466.21|20466.21|0
1730808600000|2024-11-05 12:10:00|20466.21|20466.21|20468.1|20468.1|20468.1|20468.1|20464.4|20464.4|0
1730808900000|2024-11-05 12:15:00|20468.24|20468.24|20461.99|20461.99|20470.17|20470.17|20461.99|20461.99|0
1730809200000|2024-11-05 12:20:00|20462.08|20462.08|20442.94|20442.94|20462.12|20462.12|20442.07|20442.07|0
1730809500000|2024-11-05 12:25:00|20442.81|20442.81|20440.93|20440.93|20443.08|20443.08|20439.58|20439.58|0
1730809800000|2024-11-05 12:30:00|20440.86|20440.86|20441.32|20441.32|20441.74|20441.74|20439.79|20439.79|0
1730810100000|2024-11-05 12:35:00|20441.25|20441.25|20436.36|20436.36|20441.74|20441.74|20435.59|20435.59|0
1730810400000|2024-11-05 12:40:00|20436.48|20436.48|20436.4|20436.4|20436.58|20436.58|20434.95|20434.95|0
1730810700000|2024-11-05 12:45:00|20436.39|20436.39|20439.45|20439.45|20439.61|20439.61|20436.24|20436.24|0
1730811000000|2024-11-05 12:50:00|20439.5|20439.5|20442.27|20442.27|20442.57|20442.57|20439.39|20439.39|0
1730811300000|2024-11-05 12:55:00|20442.52|20442.52|20446.07|20446.07|20446.16|20446.16|20442.28|20442.28|0
1730811600000|2024-11-05 13:00:00|20446.13|20446.13|20455.65|20455.65|20457.55|20457.55|20446.13|20446.13|0
1730811900000|2024-11-05 13:05:00|20455.85|20455.85|20456.94|20456.94|20456.94|20456.94|20455.5|20455.5|0
1730812200000|2024-11-05 13:10:00|20456.89|20456.89|20440.61|20440.61|20456.99|20456.99|20440.35|20440.35|0
1730812500000|2024-11-05 13:15:00|20440.7|20440.7|20447.07|20447.07|20447.16|20447.16|20438.28|20438.28|0
1730812800000|2024-11-05 13:20:00|20447.15|20447.15|20456.07|20456.07|20456.36|20456.36|20447.15|20447.15|0
1730813100000|2024-11-05 13:25:00|20456.16|20456.16|20457.97|20457.97|20457.97|20457.97|20455.33|20455.33|0
1730813400000|2024-11-05 13:30:00|20458.02|20458.02|20463.48|20463.48|20463.48|20463.48|20458.02|20458.02|0
1730813700000|2024-11-05 13:35:00|20463.4|20463.4|20457.56|20457.56|20463.89|20463.89|20457.43|20457.43|0
1730814000000|2024-11-05 13:40:00|20457.65|20457.65|20459.93|20459.93|20459.93|20459.93|20456.78|20456.78|0
1730814300000|2024-11-05 13:45:00|20459.8|20459.8|20465.48|20465.48|20465.48|20465.48|20459.65|20459.65|0
1730814600000|2024-11-05 13:50:00|20465.62|20465.62|20469.49|20469.49|20469.49|20469.49|20465.46|20465.46|0
1730814900000|2024-11-05 13:55:00|20469.6|20469.6|20468.46|20468.46|20470.18|20470.18|20468.03|20468.03|0
1730815200000|2024-11-05 14:00:00|20468.55|20468.55|20455.76|20455.76|20468.69|20468.69|20455.58|20455.58|0
1730815500000|2024-11-05 14:05:00|20455.86|20455.86|20454.57|20454.57|20456.57|20456.57|20454.13|20454.13|0
1730815800000|2024-11-05 14:10:00|20454.59|20454.59|20450.48|20450.48|20454.91|20454.91|20449.64|20449.64|0
1730816100000|2024-11-05 14:15:00|20450.5|20450.5|20447.93|20447.93|20450.96|20450.96|20447.9|20447.9|0
1730816400000|2024-11-05 14:20:00|20447.82|20447.82|20438.26|20438.26|20448.12|20448.12|20438.26|20438.26|0
1730816700000|2024-11-05 14:25:00|20438.27|20438.27|20433.34|20433.34|20438.82|20438.82|20432.71|20432.71|0
1730817000000|2024-11-05 14:30:00|20433.24|20433.24|20438.95|20438.95|20438.97|20438.97|20423.41|20423.41|0
1730817300000|2024-11-05 14:35:00|20438.85|20438.85|20446.48|20446.48|20447.43|20447.43|20438.85|20438.85|0
1730817600000|2024-11-05 14:40:00|20446.63|20446.63|20445.05|20445.05|20449.26|20449.26|20444.9|20444.9|0
1730817900000|2024-11-05 14:45:00|20444.94|20444.94|20437.48|20437.48|20444.94|20444.94|20436.16|20436.16|0
1730818200000|2024-11-05 14:50:00|20437.59|20437.59|20430.64|20430.64|20438.62|20438.62|20427.27|20427.27|0
1730818500000|2024-11-05 14:55:00|20430.74|20430.74|20435.09|20435.09|20436.74|20436.74|20430.74|20430.74|0
1730818800000|2024-11-05 15:00:00|20435.01|20435.01|20447.35|20447.35|20447.57|20447.57|20434.22|20434.22|0
1730819100000|2024-11-05 15:05:00|20447.47|20447.47|20444.5|20444.5|20449.25|20449.25|20443.73|20443.73|0
1730819400000|2024-11-05 15:10:00|20444.36|20444.36|20431.06|20431.06|20445.68|20445.68|20423.27|20423.27|0
1730819700000|2024-11-05 15:15:00|20431.01|20431.01|20441.94|20441.94|20441.94|20441.94|20431.01|20431.01|0
1730820000000|2024-11-05 15:20:00|20442.06|20442.06|20443.28|20443.28|20444.1|20444.1|20441.26|20441.26|0
1730820300000|2024-11-05 15:25:00|20443.4|20443.4|20440.37|20440.37|20444.4|20444.4|20439.73|20439.73|0
1730820600000|2024-11-05 15:30:00|20440.31|20440.31|20449.36|20449.36|20449.36|20449.36|20440.03|20440.03|0
1730820900000|2024-11-05 15:35:00|20449.43|20449.43|20459.26|20459.26|20459.57|20459.57|20449.11|20449.11|0
1730821200000|2024-11-05 15:40:00|20459.19|20459.19|20461.02|20461.02|20462.16|20462.16|20459.19|20459.19|0
1730821500000|2024-11-05 15:45:00|20460.93|20460.93|20458.23|20458.23|20460.93|20460.93|20457.19|20457.19|0
1730821800000|2024-11-05 15:50:00|20458.3|20458.3|20460.39|20460.39|20460.75|20460.75|20457.55|20457.55|0
1730822100000|2024-11-05 15:55:00|20460.34|20460.34|20466.71|20466.71|20468|20468|20459.98|20459.98|0
1730822400000|2024-11-05 16:00:00|20466.58|20466.58|20452.06|20452.06|20467.47|20467.47|20449.22|20449.22|0
1730822700000|2024-11-05 16:05:00|20451.91|20451.91|20458.62|20458.62|20458.96|20458.96|20451.7|20451.7|0
1730823000000|2024-11-05 16:10:00|20458.53|20458.53|20458.74|20458.74|20460.82|20460.82|20457.53|20457.53|0
1730823300000|2024-11-05 16:15:00|20458.81|20458.81|20442.34|20442.34|20460.21|20460.21|20442.18|20442.18|0
1730823600000|2024-11-05 16:20:00|20442.39|20442.39|20447.36|20447.36|20448.08|20448.08|20442.39|20442.39|0
1730823900000|2024-11-05 16:25:00|20447.79|20447.79|20437.1|20437.1|20451.14|20451.14|20436.89|20436.89|0
1730880900000|2024-11-06 08:15:00|20665.59|20665.59|20714.02|20714.02|20714.58|20714.58|20665.59|20665.59|0
1730881200000|2024-11-06 08:20:00|20713.96|20713.96|20745.75|20745.75|20752.37|20752.37|20713.96|20713.96|0
1730881500000|2024-11-06 08:25:00|20745.61|20745.61|20738.42|20738.42|20745.68|20745.68|20736.18|20736.18|0
1730881800000|2024-11-06 08:30:00|20738.99|20738.99|20751.36|20751.36|20753.04|20753.04|20738.98|20738.98|0
1730882100000|2024-11-06 08:35:00|20751|20751|20763.67|20763.67|20763.67|20763.67|20750.44|20750.44|0
1730882400000|2024-11-06 08:40:00|20763.88|20763.88|20781.5|20781.5|20781.85|20781.85|20763.88|20763.88|0
1730882700000|2024-11-06 08:45:00|20781.65|20781.65|20784.03|20784.03|20784.25|20784.25|20779.51|20779.51|0
1730883000000|2024-11-06 08:50:00|20783.78|20783.78|20788.29|20788.29|20792.33|20792.33|20783.49|20783.49|0
1730883300000|2024-11-06 08:55:00|20788.34|20788.34|20802.12|20802.12|20802.12|20802.12|20785.5|20785.5|0
1730883600000|2024-11-06 09:00:00|20801.73|20801.73|20796.1|20796.1|20802.58|20802.58|20795.53|20795.53|0
1730883900000|2024-11-06 09:05:00|20796.01|20796.01|20803.01|20803.01|20808.62|20808.62|20796.01|20796.01|0
1730884200000|2024-11-06 09:10:00|20802.62|20802.62|20791.97|20791.97|20803.4|20803.4|20791.97|20791.97|0
1730884500000|2024-11-06 09:15:00|20791.64|20791.64|20780.68|20780.68|20791.67|20791.67|20780.29|20780.29|0
1730884800000|2024-11-06 09:20:00|20780.29|20780.29|20762.44|20762.44|20780.48|20780.48|20762.13|20762.13|0
1730885100000|2024-11-06 09:25:00|20762.63|20762.63|20725.1|20725.1|20762.76|20762.76|20725.1|20725.1|0
1730885400000|2024-11-06 09:30:00|20725.03|20725.03|20708.2|20708.2|20725.03|20725.03|20708.2|20708.2|0
1730885700000|2024-11-06 09:35:00|20708.09|20708.09|20684.79|20684.79|20708.09|20708.09|20684.79|20684.79|0
1730886000000|2024-11-06 09:40:00|20684.73|20684.73|20658.7|20658.7|20684.73|20684.73|20658.7|20658.7|0
1730886300000|2024-11-06 09:45:00|20658.63|20658.63|20634.11|20634.11|20659.79|20659.79|20633.71|20633.71|0
1730886600000|2024-11-06 09:50:00|20634.2|20634.2|20621.54|20621.54|20634.98|20634.98|20617.57|20617.57|0
1730886900000|2024-11-06 09:55:00|20621.48|20621.48|20627.13|20627.13|20629|20629|20620.08|20620.08|0
1730887200000|2024-11-06 10:00:00|20627.23|20627.23|20626.39|20626.39|20630.57|20630.57|20626.01|20626.01|0
1730887500000|2024-11-06 10:05:00|20626.45|20626.45|20636.03|20636.03|20636.03|20636.03|20623.3|20623.3|0
1730887800000|2024-11-06 10:10:00|20636.28|20636.28|20653.46|20653.46|20653.46|20653.46|20636.21|20636.21|0
1730888100000|2024-11-06 10:15:00|20653.51|20653.51|20663.48|20663.48|20663.63|20663.63|20653.51|20653.51|0
1730888400000|2024-11-06 10:20:00|20663.61|20663.61|20663.77|20663.77|20665.79|20665.79|20663.02|20663.02|0
1730888700000|2024-11-06 10:25:00|20663.91|20663.91|20668.77|20668.77|20669.07|20669.07|20663.69|20663.69|0
1730889000000|2024-11-06 10:30:00|20668.98|20668.98|20676.25|20676.25|20680.37|20680.37|20668.98|20668.98|0
1730889300000|2024-11-06 10:35:00|20676.41|20676.41|20675.32|20675.32|20679.4|20679.4|20675.19|20675.19|0
1730889600000|2024-11-06 10:40:00|20675.22|20675.22|20664|20664|20676.29|20676.29|20662.71|20662.71|0
1730889900000|2024-11-06 10:45:00|20663.85|20663.85|20651.15|20651.15|20664.19|20664.19|20650|20650|0
1730890200000|2024-11-06 10:50:00|20651.19|20651.19|20650.89|20650.89|20651.19|20651.19|20645.4|20645.4|0
1730890500000|2024-11-06 10:55:00|20650.99|20650.99|20654.46|20654.46|20659.79|20659.79|20650.99|20650.99|0
1730890800000|2024-11-06 11:00:00|20654.42|20654.42|20652.19|20652.19|20656.42|20656.42|20651.7|20651.7|0
1730891100000|2024-11-06 11:05:00|20652.03|20652.03|20657.92|20657.92|20657.92|20657.92|20651.9|20651.9|0
1730891400000|2024-11-06 11:10:00|20657.98|20657.98|20661.59|20661.59|20661.59|20661.59|20655.31|20655.31|0
1730891700000|2024-11-06 11:15:00|20661.43|20661.43|20664.79|20664.79|20665.97|20665.97|20659.36|20659.36|0
1730892000000|2024-11-06 11:20:00|20664.83|20664.83|20666.95|20666.95|20666.95|20666.95|20664.75|20664.75|0
1730892300000|2024-11-06 11:25:00|20666.63|20666.63|20642.97|20642.97|20666.82|20666.82|20642.91|20642.91|0
1730892600000|2024-11-06 11:30:00|20643.1|20643.1|20634.43|20634.43|20643.29|20643.29|20634.43|20634.43|0
1730892900000|2024-11-06 11:35:00|20634.5|20634.5|20623.33|20623.33|20634.86|20634.86|20623.29|20623.29|0
1730893200000|2024-11-06 11:40:00|20623.07|20623.07|20615.42|20615.42|20623.07|20623.07|20613.9|20613.9|0
1730893500000|2024-11-06 11:45:00|20615.28|20615.28|20582.13|20582.13|20615.28|20615.28|20582.13|20582.13|0
1730893800000|2024-11-06 11:50:00|20582.08|20582.08|20575.38|20575.38|20582.08|20582.08|20574.97|20574.97|0
1730894100000|2024-11-06 11:55:00|20575.28|20575.28|20569.11|20569.11|20575.36|20575.36|20569.11|20569.11|0
1730894400000|2024-11-06 12:00:00|20569.07|20569.07|20578.1|20578.1|20578.13|20578.13|20561.25|20561.25|0
1730894700000|2024-11-06 12:05:00|20578.29|20578.29|20586.97|20586.97|20587.66|20587.66|20577.06|20577.06|0
1730895000000|2024-11-06 12:10:00|20587.02|20587.02|20578.38|20578.38|20588.06|20588.06|20577.84|20577.84|0
1730895300000|2024-11-06 12:15:00|20578.52|20578.52|20581.31|20581.31|20583.61|20583.61|20578.1|20578.1|0
1730895600000|2024-11-06 12:20:00|20581.16|20581.16|20569.61|20569.61|20581.16|20581.16|20569.5|20569.5|0
1730895900000|2024-11-06 12:25:00|20569.48|20569.48|20561.94|20561.94|20569.48|20569.48|20560.98|20560.98|0
1730896200000|2024-11-06 12:30:00|20562.03|20562.03|20571.17|20571.17|20571.41|20571.41|20561.05|20561.05|0
1730896500000|2024-11-06 12:35:00|20571.95|20571.95|20585.55|20585.55|20586.54|20586.54|20571.95|20571.95|0
1730896800000|2024-11-06 12:40:00|20585.4|20585.4|20588.26|20588.26|20588.8|20588.8|20584.64|20584.64|0
1730897100000|2024-11-06 12:45:00|20588.39|20588.39|20599.87|20599.87|20600.27|20600.27|20588.39|20588.39|0
1730897400000|2024-11-06 12:50:00|20599.92|20599.92|20601.21|20601.21|20601.37|20601.37|20598.88|20598.88|0
1730897700000|2024-11-06 12:55:00|20601.16|20601.16|20602.67|20602.67|20608.13|20608.13|20601.14|20601.14|0
1730898000000|2024-11-06 13:00:00|20602.62|20602.62|20599.2|20599.2|20603.65|20603.65|20598.87|20598.87|0
1730898300000|2024-11-06 13:05:00|20599.24|20599.24|20590.78|20590.78|20599.42|20599.42|20590.78|20590.78|0
1730898600000|2024-11-06 13:10:00|20590.58|20590.58|20572.8|20572.8|20590.58|20590.58|20572.8|20572.8|0
1730898900000|2024-11-06 13:15:00|20572.87|20572.87|20566.45|20566.45|20573.56|20573.56|20566.22|20566.22|0
1730899200000|2024-11-06 13:20:00|20566.36|20566.36|20576.82|20576.82|20578.85|20578.85|20566.36|20566.36|0
1730899500000|2024-11-06 13:25:00|20576.61|20576.61|20552.8|20552.8|20576.61|20576.61|20552.75|20552.75|0
1730899800000|2024-11-06 13:30:00|20552.92|20552.92|20516.71|20516.71|20552.97|20552.97|20516.35|20516.35|0
1730900100000|2024-11-06 13:35:00|20516.64|20516.64|20500.14|20500.14|20516.66|20516.66|20500.14|20500.14|0
1730900400000|2024-11-06 13:40:00|20500.03|20500.03|20497.62|20497.62|20502.67|20502.67|20497.16|20497.16|0
1730900700000|2024-11-06 13:45:00|20497.77|20497.77|20475.63|20475.63|20498.11|20498.11|20475.36|20475.36|0
1730901000000|2024-11-06 13:50:00|20475.48|20475.48|20463.44|20463.44|20475.48|20475.48|20463.44|20463.44|0
1730901300000|2024-11-06 13:55:00|20462.56|20462.56|20464.69|20464.69|20466.06|20466.06|20450.42|20450.42|0
1730901600000|2024-11-06 14:00:00|20464.78|20464.78|20458.79|20458.79|20465.72|20465.72|20455.58|20455.58|0
1730901900000|2024-11-06 14:05:00|20458.77|20458.77|20469.81|20469.81|20473.51|20473.51|20458.39|20458.39|0
1730902200000|2024-11-06 14:10:00|20469.9|20469.9|20492.83|20492.83|20492.83|20492.83|20469.14|20469.14|0
1730902500000|2024-11-06 14:15:00|20492.88|20492.88|20522.61|20522.61|20524.85|20524.85|20492.85|20492.85|0
1730902800000|2024-11-06 14:20:00|20522.54|20522.54|20493.8|20493.8|20522.6|20522.6|20493.8|20493.8|0
1730903100000|2024-11-06 14:25:00|20493.47|20493.47|20483.66|20483.66|20493.87|20493.87|20482.6|20482.6|0
1730903400000|2024-11-06 14:30:00|20483.72|20483.72|20479.98|20479.98|20484.37|20484.37|20474.67|20474.67|0
1730903700000|2024-11-06 14:35:00|20479.91|20479.91|20494.8|20494.8|20496.21|20496.21|20475.89|20475.89|0
1730904000000|2024-11-06 14:40:00|20494.65|20494.65|20486.53|20486.53|20499.47|20499.47|20485.72|20485.72|0
1730904300000|2024-11-06 14:45:00|20486.74|20486.74|20449.84|20449.84|20487.5|20487.5|20449.53|20449.53|0
1730904600000|2024-11-06 14:50:00|20449.79|20449.79|20420.46|20420.46|20449.8|20449.8|20420.46|20420.46|0
1730904900000|2024-11-06 14:55:00|20419.97|20419.97|20408.52|20408.52|20420.18|20420.18|20401.72|20401.72|0
1730905200000|2024-11-06 15:00:00|20408.66|20408.66|20421.93|20421.93|20423.43|20423.43|20406.53|20406.53|0
1730905500000|2024-11-06 15:05:00|20422.01|20422.01|20427.41|20427.41|20427.43|20427.43|20418.54|20418.54|0
1730905800000|2024-11-06 15:10:00|20427.46|20427.46|20455.5|20455.5|20456.83|20456.83|20427.46|20427.46|0
1730906100000|2024-11-06 15:15:00|20456.31|20456.31|20465.25|20465.25|20467.43|20467.43|20455.47|20455.47|0
1730906400000|2024-11-06 15:20:00|20465.28|20465.28|20478.52|20478.52|20479.87|20479.87|20465.17|20465.17|0
1730906700000|2024-11-06 15:25:00|20478.48|20478.48|20503.58|20503.58|20503.61|20503.61|20471.45|20471.45|0
1730907000000|2024-11-06 15:30:00|20503.72|20503.72|20515.13|20515.13|20515.54|20515.54|20502.6|20502.6|0
1730907300000|2024-11-06 15:35:00|20515.18|20515.18|20511.38|20511.38|20517.41|20517.41|20509.61|20509.61|0
1730907600000|2024-11-06 15:40:00|20511.53|20511.53|20515.72|20515.72|20518.18|20518.18|20511.53|20511.53|0
1730907900000|2024-11-06 15:45:00|20515.69|20515.69|20507.94|20507.94|20516.38|20516.38|20507.45|20507.45|0
1730908200000|2024-11-06 15:50:00|20508.06|20508.06|20495.27|20495.27|20508.06|20508.06|20491.85|20491.85|0
1730908500000|2024-11-06 15:55:00|20495.31|20495.31|20495.53|20495.53|20498.62|20498.62|20494.22|20494.22|0
1730908800000|2024-11-06 16:00:00|20495.35|20495.35|20471.62|20471.62|20495.35|20495.35|20471.39|20471.39|0
1730909100000|2024-11-06 16:05:00|20471.66|20471.66|20462.46|20462.46|20471.73|20471.73|20462.3|20462.3|0
1730909400000|2024-11-06 16:10:00|20462.65|20462.65|20458.48|20458.48|20462.65|20462.65|20452.33|20452.33|0
1730909700000|2024-11-06 16:15:00|20458.51|20458.51|20469.54|20469.54|20469.84|20469.84|20458.51|20458.51|0
1730910000000|2024-11-06 16:20:00|20469.67|20469.67|20466.22|20466.22|20472.13|20472.13|20466.22|20466.22|0
1730910300000|2024-11-06 16:25:00|20466.1|20466.1|20466.4|20466.4|20469.9|20469.9|20464.78|20464.78|0
1730967300000|2024-11-07 08:15:00|20525.21|20525.21|20517.9|20517.9|20533.33|20533.33|20514.5|20514.5|0
1730967600000|2024-11-07 08:20:00|20517.81|20517.81|20520.09|20520.09|20523.64|20523.64|20517.44|20517.44|0
1730967900000|2024-11-07 08:25:00|20520.41|20520.41|20518.95|20518.95|20535.06|20535.06|20518.95|20518.95|0
1730968200000|2024-11-07 08:30:00|20518.91|20518.91|20514|20514|20518.91|20518.91|20505.73|20505.73|0
1730968500000|2024-11-07 08:35:00|20513.88|20513.88|20499.47|20499.47|20513.88|20513.88|20499.36|20499.36|0
1730968800000|2024-11-07 08:40:00|20499.57|20499.57|20512.02|20512.02|20512.11|20512.11|20499.55|20499.55|0
1730969100000|2024-11-07 08:45:00|20512.08|20512.08|20507.6|20507.6|20518.05|20518.05|20507.42|20507.42|0
1730969400000|2024-11-07 08:50:00|20507.77|20507.77|20517.47|20517.47|20517.47|20517.47|20507.58|20507.58|0
1730969700000|2024-11-07 08:55:00|20517.16|20517.16|20531.52|20531.52|20531.52|20531.52|20517.16|20517.16|0
1730970000000|2024-11-07 09:00:00|20532.12|20532.12|20537.02|20537.02|20538.44|20538.44|20532.12|20532.12|0
1730970300000|2024-11-07 09:05:00|20536.92|20536.92|20533.2|20533.2|20539.41|20539.41|20532.72|20532.72|0
1730970600000|2024-11-07 09:10:00|20533.25|20533.25|20528.67|20528.67|20533.53|20533.53|20523.78|20523.78|0
1730970900000|2024-11-07 09:15:00|20528.63|20528.63|20541.26|20541.26|20541.26|20541.26|20528.37|20528.37|0
1730971200000|2024-11-07 09:20:00|20541.33|20541.33|20546.23|20546.23|20549.23|20549.23|20541.33|20541.33|0
1730971500000|2024-11-07 09:25:00|20546.09|20546.09|20549.11|20549.11|20550.25|20550.25|20543.74|20543.74|0
1730971800000|2024-11-07 09:30:00|20549.3|20549.3|20554.14|20554.14|20554.48|20554.48|20549.3|20549.3|0
1730972100000|2024-11-07 09:35:00|20554.32|20554.32|20545.35|20545.35|20554.55|20554.55|20544.92|20544.92|0
1730972400000|2024-11-07 09:40:00|20545.62|20545.62|20546.64|20546.64|20550|20550|20545.57|20545.57|0
1730972700000|2024-11-07 09:45:00|20546.88|20546.88|20546.25|20546.25|20548|20548|20544.99|20544.99|0
1730973000000|2024-11-07 09:50:00|20546.58|20546.58|20547.24|20547.24|20549.7|20549.7|20544.08|20544.08|0
1730973300000|2024-11-07 09:55:00|20547.31|20547.31|20548.08|20548.08|20548.58|20548.58|20544.38|20544.38|0
1730973600000|2024-11-07 10:00:00|20548.39|20548.39|20552.15|20552.15|20553.83|20553.83|20547.97|20547.97|0
1730973900000|2024-11-07 10:05:00|20551.79|20551.79|20555.56|20555.56|20557.71|20557.71|20551.43|20551.43|0
1730974200000|2024-11-07 10:10:00|20555.36|20555.36|20553.88|20553.88|20555.96|20555.96|20553.62|20553.62|0
1730974500000|2024-11-07 10:15:00|20553.96|20553.96|20552.87|20552.87|20554.83|20554.83|20550.76|20550.76|0
1730974800000|2024-11-07 10:20:00|20552.92|20552.92|20572.87|20572.87|20573.18|20573.18|20552.87|20552.87|0
1730975100000|2024-11-07 10:25:00|20572.92|20572.92|20569.97|20569.97|20572.98|20572.98|20569.53|20569.53|0
1730975400000|2024-11-07 10:30:00|20570.14|20570.14|20572.61|20572.61|20572.79|20572.79|20569.47|20569.47|0
1730975700000|2024-11-07 10:35:00|20573.02|20573.02|20574.42|20574.42|20574.89|20574.89|20570.97|20570.97|0
1730976000000|2024-11-07 10:40:00|20574.47|20574.47|20583.53|20583.53|20583.91|20583.91|20574.26|20574.26|0
1730976300000|2024-11-07 10:45:00|20583.69|20583.69|20583.08|20583.08|20583.78|20583.78|20581.2|20581.2|0
1730976600000|2024-11-07 10:50:00|20583.01|20583.01|20581.1|20581.1|20583.1|20583.1|20578.94|20578.94|0
1730976900000|2024-11-07 10:55:00|20580.95|20580.95|20577.73|20577.73|20582.12|20582.12|20577.08|20577.08|0
1730977200000|2024-11-07 11:00:00|20577.34|20577.34|20569.58|20569.58|20577.42|20577.42|20567.61|20567.61|0
1730977500000|2024-11-07 11:05:00|20569.65|20569.65|20567.55|20567.55|20573.31|20573.31|20567.28|20567.28|0
1730977800000|2024-11-07 11:10:00|20567.91|20567.91|20564.48|20564.48|20567.91|20567.91|20564.26|20564.26|0
1730978100000|2024-11-07 11:15:00|20564.95|20564.95|20563.55|20563.55|20565.23|20565.23|20563.02|20563.02|0
1730978400000|2024-11-07 11:20:00|20563.6|20563.6|20562.23|20562.23|20563.6|20563.6|20560.16|20560.16|0
1730978700000|2024-11-07 11:25:00|20562.17|20562.17|20567.19|20567.19|20567.56|20567.56|20561.99|20561.99|0
1730979000000|2024-11-07 11:30:00|20567.25|20567.25|20556.48|20556.48|20567.41|20567.41|20556|20556|0
1730979300000|2024-11-07 11:35:00|20556.63|20556.63|20559.33|20559.33|20559.44|20559.44|20556.08|20556.08|0
1730979600000|2024-11-07 11:40:00|20559.16|20559.16|20564.14|20564.14|20564.14|20564.14|20556.15|20556.15|0
1730979900000|2024-11-07 11:45:00|20564.27|20564.27|20569.61|20569.61|20569.75|20569.75|20564.27|20564.27|0
1730980200000|2024-11-07 11:50:00|20569.56|20569.56|20567.41|20567.41|20569.67|20569.67|20566.89|20566.89|0
1730980500000|2024-11-07 11:55:00|20567.56|20567.56|20569.95|20569.95|20572.33|20572.33|20567.37|20567.37|0
1730980800000|2024-11-07 12:00:00|20569.68|20569.68|20575.92|20575.92|20577.3|20577.3|20569.07|20569.07|0
1730981100000|2024-11-07 12:05:00|20576.07|20576.07|20568.48|20568.48|20576.45|20576.45|20568.34|20568.34|0
1730981400000|2024-11-07 12:10:00|20568.43|20568.43|20574.78|20574.78|20574.78|20574.78|20567.93|20567.93|0
1730981700000|2024-11-07 12:15:00|20574.86|20574.86|20573.94|20573.94|20577.15|20577.15|20573.84|20573.84|0
1730982000000|2024-11-07 12:20:00|20573.78|20573.78|20574.38|20574.38|20575.79|20575.79|20572.03|20572.03|0
1730982300000|2024-11-07 12:25:00|20574.51|20574.51|20575.8|20575.8|20575.8|20575.8|20573.55|20573.55|0
1730982600000|2024-11-07 12:30:00|20575.84|20575.84|20569.37|20569.37|20577.24|20577.24|20568.75|20568.75|0
1730982900000|2024-11-07 12:35:00|20569.84|20569.84|20562.88|20562.88|20570.65|20570.65|20562.34|20562.34|0
1730983200000|2024-11-07 12:40:00|20562.93|20562.93|20550.63|20550.63|20562.93|20562.93|20549.23|20549.23|0
1730983500000|2024-11-07 12:45:00|20550.56|20550.56|20586.22|20586.22|20587.73|20587.73|20550.47|20550.47|0
1730983800000|2024-11-07 12:50:00|20586.14|20586.14|20588.18|20588.18|20588.22|20588.22|20584.37|20584.37|0
1730984100000|2024-11-07 12:55:00|20588.24|20588.24|20576.06|20576.06|20588.53|20588.53|20576.06|20576.06|0
1730984400000|2024-11-07 13:00:00|20575.97|20575.97|20578.38|20578.38|20579.78|20579.78|20575.97|20575.97|0
1730984700000|2024-11-07 13:05:00|20578.48|20578.48|20582.39|20582.39|20582.39|20582.39|20576.75|20576.75|0
1730985000000|2024-11-07 13:10:00|20582.52|20582.52|20592.16|20592.16|20593.89|20593.89|20581.45|20581.45|0
1730985300000|2024-11-07 13:15:00|20592.02|20592.02|20597.4|20597.4|20599.5|20599.5|20592.02|20592.02|0
1730985600000|2024-11-07 13:20:00|20597.31|20597.31|20594.33|20594.33|20597.58|20597.58|20591.29|20591.29|0
1730985900000|2024-11-07 13:25:00|20594.45|20594.45|20598.27|20598.27|20599.01|20599.01|20594.22|20594.22|0
1730986200000|2024-11-07 13:30:00|20598.46|20598.46|20599.01|20599.01|20599.01|20599.01|20593.35|20593.35|0
1730986500000|2024-11-07 13:35:00|20598.94|20598.94|20598.65|20598.65|20602.99|20602.99|20596.63|20596.63|0
1730986800000|2024-11-07 13:40:00|20598.52|20598.52|20595.59|20595.59|20598.52|20598.52|20593.87|20593.87|0
1730987100000|2024-11-07 13:45:00|20595.69|20595.69|20598.11|20598.11|20598.37|20598.37|20592.76|20592.76|0
1730987400000|2024-11-07 13:50:00|20597.8|20597.8|20601.21|20601.21|20601.24|20601.24|20596.96|20596.96|0
1730987700000|2024-11-07 13:55:00|20601.24|20601.24|20603.3|20603.3|20604.39|20604.39|20601.24|20601.24|0
1730988000000|2024-11-07 14:00:00|20603.46|20603.46|20602.5|20602.5|20605.25|20605.25|20601.18|20601.18|0
1730988300000|2024-11-07 14:05:00|20602.81|20602.81|20602.1|20602.1|20605.21|20605.21|20600.22|20600.22|0
1730988600000|2024-11-07 14:10:00|20601.98|20601.98|20603.79|20603.79|20603.88|20603.88|20599.39|20599.39|0
1730988900000|2024-11-07 14:15:00|20603.85|20603.85|20609.62|20609.62|20609.92|20609.92|20603.64|20603.64|0
1730989200000|2024-11-07 14:20:00|20609.74|20609.74|20608.24|20608.24|20610.41|20610.41|20606.79|20606.79|0
1730989500000|2024-11-07 14:25:00|20608.36|20608.36|20607.72|20607.72|20610.39|20610.39|20606.4|20606.4|0
1730989800000|2024-11-07 14:30:00|20607.56|20607.56|20592.41|20592.41|20611.59|20611.59|20592.02|20592.02|0
1730990100000|2024-11-07 14:35:00|20592.46|20592.46|20598.64|20598.64|20598.64|20598.64|20592.26|20592.26|0
1730990400000|2024-11-07 14:40:00|20598.66|20598.66|20607.39|20607.39|20608.45|20608.45|20598.66|20598.66|0
1730990700000|2024-11-07 14:45:00|20607.06|20607.06|20610.54|20610.54|20611.07|20611.07|20606.1|20606.1|0
1730991000000|2024-11-07 14:50:00|20610.47|20610.47|20622.85|20622.85|20623.46|20623.46|20609.7|20609.7|0
1730991300000|2024-11-07 14:55:00|20623.03|20623.03|20619.05|20619.05|20625.86|20625.86|20618.44|20618.44|0
1730991600000|2024-11-07 15:00:00|20619.13|20619.13|20625.63|20625.63|20625.92|20625.92|20618.89|20618.89|0
1730991900000|2024-11-07 15:05:00|20625.49|20625.49|20626.51|20626.51|20628.45|20628.45|20624.63|20624.63|0
1730992200000|2024-11-07 15:10:00|20626.46|20626.46|20624.75|20624.75|20628.41|20628.41|20624.26|20624.26|0
1730992500000|2024-11-07 15:15:00|20624.71|20624.71|20614.55|20614.55|20624.71|20624.71|20612.68|20612.68|0
1730992800000|2024-11-07 15:20:00|20614.5|20614.5|20612.79|20612.79|20614.5|20614.5|20610.6|20610.6|0
1730993100000|2024-11-07 15:25:00|20612.85|20612.85|20614.94|20614.94|20615.95|20615.95|20612.58|20612.58|0
1730993400000|2024-11-07 15:30:00|20614.98|20614.98|20619.16|20619.16|20619.27|20619.27|20614.61|20614.61|0
1730993700000|2024-11-07 15:35:00|20619.23|20619.23|20621.8|20621.8|20621.84|20621.84|20615.62|20615.62|0
1730994000000|2024-11-07 15:40:00|20621.78|20621.78|20626.36|20626.36|20626.36|20626.36|20618.68|20618.68|0
1730994300000|2024-11-07 15:45:00|20626.46|20626.46|20631.79|20631.79|20633.36|20633.36|20626.32|20626.32|0
1730994600000|2024-11-07 15:50:00|20631.67|20631.67|20629.18|20629.18|20633.3|20633.3|20628.63|20628.63|0
1730994900000|2024-11-07 15:55:00|20629.23|20629.23|20632.32|20632.32|20633.25|20633.25|20629.13|20629.13|0
1730995200000|2024-11-07 16:00:00|20632.99|20632.99|20618.86|20618.86|20634.2|20634.2|20618.81|20618.81|0
1730995500000|2024-11-07 16:05:00|20618.91|20618.91|20610.33|20610.33|20618.91|20618.91|20610.07|20610.07|0
1730995800000|2024-11-07 16:10:00|20610.37|20610.37|20620.51|20620.51|20620.65|20620.65|20609.18|20609.18|0
1730996100000|2024-11-07 16:15:00|20620.63|20620.63|20626.13|20626.13|20628.9|20628.9|20620.63|20620.63|0
1730996400000|2024-11-07 16:20:00|20626.03|20626.03|20618.45|20618.45|20626.62|20626.62|20618.4|20618.4|0
1730996700000|2024-11-07 16:25:00|20618.43|20618.43|20611.27|20611.27|20618.45|20618.45|20610.91|20610.91|0
1731053700000|2024-11-08 08:15:00|20552.93|20552.93|20566.11|20566.11|20566.31|20566.31|20552.93|20552.93|0
1731054000000|2024-11-08 08:20:00|20566.28|20566.28|20571.04|20571.04|20574.81|20574.81|20566.28|20566.28|0
1731054300000|2024-11-08 08:25:00|20570.91|20570.91|20569.42|20569.42|20570.91|20570.91|20563.15|20563.15|0
1731054600000|2024-11-08 08:30:00|20569.5|20569.5|20570.76|20570.76|20571.03|20571.03|20560.44|20560.44|0
1731054900000|2024-11-08 08:35:00|20570.83|20570.83|20585.36|20585.36|20586.35|20586.35|20570.38|20570.38|0
1731055200000|2024-11-08 08:40:00|20585.53|20585.53|20584.78|20584.78|20587.12|20587.12|20582.03|20582.03|0
1731055500000|2024-11-08 08:45:00|20584.66|20584.66|20571.69|20571.69|20584.66|20584.66|20568.57|20568.57|0
1731055800000|2024-11-08 08:50:00|20571.95|20571.95|20582.07|20582.07|20582.29|20582.29|20570.24|20570.24|0
1731056100000|2024-11-08 08:55:00|20582|20582|20586.83|20586.83|20586.83|20586.83|20581.28|20581.28|0
1731056400000|2024-11-08 09:00:00|20586.81|20586.81|20597.51|20597.51|20602.94|20602.94|20586.73|20586.73|0
1731056700000|2024-11-08 09:05:00|20597.58|20597.58|20598.79|20598.79|20600.77|20600.77|20595.66|20595.66|0
1731057000000|2024-11-08 09:10:00|20598.76|20598.76|20592.46|20592.46|20598.76|20598.76|20591.73|20591.73|0
1731057300000|2024-11-08 09:15:00|20592.6|20592.6|20585.31|20585.31|20594.35|20594.35|20583.12|20583.12|0
1731057600000|2024-11-08 09:20:00|20585.25|20585.25|20575.61|20575.61|20585.25|20585.25|20575.11|20575.11|0
1731057900000|2024-11-08 09:25:00|20575.56|20575.56|20560.27|20560.27|20578.29|20578.29|20559.85|20559.85|0
1731058200000|2024-11-08 09:30:00|20560.34|20560.34|20552.6|20552.6|20560.65|20560.65|20551.55|20551.55|0
1731058500000|2024-11-08 09:35:00|20552.38|20552.38|20544.51|20544.51|20552.42|20552.42|20544.51|20544.51|0
1731058800000|2024-11-08 09:40:00|20544.4|20544.4|20535.2|20535.2|20544.4|20544.4|20534.76|20534.76|0
1731059100000|2024-11-08 09:45:00|20534.95|20534.95|20525.74|20525.74|20535.62|20535.62|20525.74|20525.74|0
1731059400000|2024-11-08 09:50:00|20525.36|20525.36|20522.86|20522.86|20525.48|20525.48|20522.86|20522.86|0
1731059700000|2024-11-08 09:55:00|20523|20523|20520.01|20520.01|20523|20523|20518.6|20518.6|0
1731060000000|2024-11-08 10:00:00|20519.98|20519.98|20514.17|20514.17|20519.98|20519.98|20514.01|20514.01|0
1731060300000|2024-11-08 10:05:00|20514.15|20514.15|20489.79|20489.79|20514.41|20514.41|20489.79|20489.79|0
1731060600000|2024-11-08 10:10:00|20489.74|20489.74|20496.75|20496.75|20497|20497|20489.09|20489.09|0
1731060900000|2024-11-08 10:15:00|20496.81|20496.81|20504.99|20504.99|20505.73|20505.73|20496.75|20496.75|0
1731061200000|2024-11-08 10:20:00|20505.07|20505.07|20508.42|20508.42|20508.42|20508.42|20505.07|20505.07|0
1731061500000|2024-11-08 10:25:00|20508.46|20508.46|20509.06|20509.06|20512.18|20512.18|20507.66|20507.66|0
1731061800000|2024-11-08 10:30:00|20509.11|20509.11|20504.37|20504.37|20509.89|20509.89|20502.79|20502.79|0
1731062100000|2024-11-08 10:35:00|20504.19|20504.19|20496.07|20496.07|20504.52|20504.52|20495.92|20495.92|0
1731062400000|2024-11-08 10:40:00|20496.11|20496.11|20498.4|20498.4|20498.94|20498.94|20493.93|20493.93|0
1731062700000|2024-11-08 10:45:00|20498.29|20498.29|20475.32|20475.32|20498.35|20498.35|20468.67|20468.67|0
1731063000000|2024-11-08 10:50:00|20475.91|20475.91|20488.52|20488.52|20494.07|20494.07|20475.58|20475.58|0
1731063300000|2024-11-08 10:55:00|20488.7|20488.7|20497.07|20497.07|20498.55|20498.55|20487.14|20487.14|0
1731063600000|2024-11-08 11:00:00|20496.95|20496.95|20488.13|20488.13|20496.95|20496.95|20483.29|20483.29|0
1731063900000|2024-11-08 11:05:00|20488.07|20488.07|20487.26|20487.26|20488.3|20488.3|20485.9|20485.9|0
1731064200000|2024-11-08 11:10:00|20487.35|20487.35|20498.14|20498.14|20499.44|20499.44|20487.35|20487.35|0
1731064500000|2024-11-08 11:15:00|20498.2|20498.2|20503.47|20503.47|20504.18|20504.18|20498.14|20498.14|0
1731064800000|2024-11-08 11:20:00|20503.45|20503.45|20503.5|20503.5|20506.06|20506.06|20503.06|20503.06|0
1731065100000|2024-11-08 11:25:00|20503.57|20503.57|20499.64|20499.64|20503.6|20503.6|20499.59|20499.59|0
1731065400000|2024-11-08 11:30:00|20499.58|20499.58|20496.5|20496.5|20499.93|20499.93|20496.4|20496.4|0
1731065700000|2024-11-08 11:35:00|20496.41|20496.41|20497.83|20497.83|20498.56|20498.56|20494.77|20494.77|0
1731066000000|2024-11-08 11:40:00|20497.78|20497.78|20498.97|20498.97|20500.28|20500.28|20497.53|20497.53|0
1731066300000|2024-11-08 11:45:00|20499.21|20499.21|20497.58|20497.58|20500.62|20500.62|20496.38|20496.38|0
1731066600000|2024-11-08 11:50:00|20497.25|20497.25|20494.58|20494.58|20497.45|20497.45|20493.22|20493.22|0
1731066900000|2024-11-08 11:55:00|20494.24|20494.24|20493.1|20493.1|20494.24|20494.24|20492.16|20492.16|0
1731067200000|2024-11-08 12:00:00|20493.19|20493.19|20499.25|20499.25|20499.55|20499.55|20493.19|20493.19|0
1731067500000|2024-11-08 12:05:00|20499.38|20499.38|20501.61|20501.61|20501.96|20501.96|20499.32|20499.32|0
1731067800000|2024-11-08 12:10:00|20502.08|20502.08|20504.72|20504.72|20505.71|20505.71|20502.08|20502.08|0
1731068100000|2024-11-08 12:15:00|20504.75|20504.75|20511.5|20511.5|20511.62|20511.62|20504.33|20504.33|0
1731068400000|2024-11-08 12:20:00|20511.68|20511.68|20510.59|20510.59|20512.58|20512.58|20510.54|20510.54|0
1731068700000|2024-11-08 12:25:00|20510.7|20510.7|20514.41|20514.41|20515.11|20515.11|20510.62|20510.62|0
1731069000000|2024-11-08 12:30:00|20514.57|20514.57|20501.08|20501.08|20514.69|20514.69|20498.89|20498.89|0
1731069300000|2024-11-08 12:35:00|20501.21|20501.21|20505.86|20505.86|20507.01|20507.01|20500.99|20500.99|0
1731069600000|2024-11-08 12:40:00|20505.81|20505.81|20506.84|20506.84|20507.37|20507.37|20505.62|20505.62|0
1731069900000|2024-11-08 12:45:00|20506.85|20506.85|20511.63|20511.63|20511.98|20511.98|20506.85|20506.85|0
1731070200000|2024-11-08 12:50:00|20511.55|20511.55|20514.37|20514.37|20514.99|20514.99|20511.14|20511.14|0
1731070500000|2024-11-08 12:55:00|20514.45|20514.45|20518.37|20518.37|20521.84|20521.84|20514.32|20514.32|0
1731070800000|2024-11-08 13:00:00|20518.27|20518.27|20530.57|20530.57|20530.57|20530.57|20517.88|20517.88|0
1731071100000|2024-11-08 13:05:00|20530.59|20530.59|20528.78|20528.78|20532.23|20532.23|20528.73|20528.73|0
1731071400000|2024-11-08 13:10:00|20528.82|20528.82|20516.81|20516.81|20528.82|20528.82|20516.66|20516.66|0
1731071700000|2024-11-08 13:15:00|20516.73|20516.73|20506.42|20506.42|20517.81|20517.81|20506.14|20506.14|0
1731072000000|2024-11-08 13:20:00|20506.35|20506.35|20507.24|20507.24|20507.83|20507.83|20505.19|20505.19|0
1731072300000|2024-11-08 13:25:00|20507.17|20507.17|20507.63|20507.63|20508.58|20508.58|20507.17|20507.17|0
1731072600000|2024-11-08 13:30:00|20507.49|20507.49|20504.41|20504.41|20507.8|20507.8|20503.8|20503.8|0
1731072900000|2024-11-08 13:35:00|20504.56|20504.56|20496.93|20496.93|20505.87|20505.87|20496.31|20496.31|0
1731073200000|2024-11-08 13:40:00|20496.95|20496.95|20501.61|20501.61|20501.63|20501.63|20496.22|20496.22|0
1731073500000|2024-11-08 13:45:00|20501.56|20501.56|20507.32|20507.32|20509.52|20509.52|20501.31|20501.31|0
1731073800000|2024-11-08 13:50:00|20507.42|20507.42|20512.42|20512.42|20512.61|20512.61|20506.56|20506.56|0
1731074100000|2024-11-08 13:55:00|20512.37|20512.37|20515.76|20515.76|20517.66|20517.66|20512.04|20512.04|0
1731074400000|2024-11-08 14:00:00|20515.83|20515.83|20517.96|20517.96|20518.42|20518.42|20515.83|20515.83|0
1731074700000|2024-11-08 14:05:00|20518.03|20518.03|20519.69|20519.69|20519.98|20519.98|20517.18|20517.18|0
1731075000000|2024-11-08 14:10:00|20519.59|20519.59|20524.73|20524.73|20524.95|20524.95|20519.52|20519.52|0
1731075300000|2024-11-08 14:15:00|20524.56|20524.56|20520.99|20520.99|20526.12|20526.12|20520.54|20520.54|0
1731075600000|2024-11-08 14:20:00|20520.87|20520.87|20521.37|20521.37|20522.07|20522.07|20519.83|20519.83|0
1731075900000|2024-11-08 14:25:00|20521.23|20521.23|20528.25|20528.25|20529.18|20529.18|20521.23|20521.23|0
1731076200000|2024-11-08 14:30:00|20528.33|20528.33|20534.26|20534.26|20541.92|20541.92|20528.33|20528.33|0
1731076500000|2024-11-08 14:35:00|20534.1|20534.1|20531.27|20531.27|20534.71|20534.71|20530.19|20530.19|0
1731076800000|2024-11-08 14:40:00|20531.55|20531.55|20522.74|20522.74|20534.12|20534.12|20522.26|20522.26|0
1731077100000|2024-11-08 14:45:00|20522.76|20522.76|20524.19|20524.19|20524.91|20524.91|20519.76|20519.76|0
1731077400000|2024-11-08 14:50:00|20524.3|20524.3|20526.51|20526.51|20527.52|20527.52|20521.85|20521.85|0
1731077700000|2024-11-08 14:55:00|20526.41|20526.41|20527.66|20527.66|20531.03|20531.03|20526.24|20526.24|0
1731078000000|2024-11-08 15:00:00|20527.62|20527.62|20524.1|20524.1|20529.19|20529.19|20523.95|20523.95|0
1731078300000|2024-11-08 15:05:00|20524.05|20524.05|20533.41|20533.41|20535.07|20535.07|20515.49|20515.49|0
1731078600000|2024-11-08 15:10:00|20533.19|20533.19|20539.44|20539.44|20539.45|20539.45|20533.04|20533.04|0
1731078900000|2024-11-08 15:15:00|20539.48|20539.48|20539.53|20539.53|20542|20542|20538.66|20538.66|0
1731079200000|2024-11-08 15:20:00|20539.61|20539.61|20554.97|20554.97|20555.71|20555.71|20539.46|20539.46|0
1731079500000|2024-11-08 15:25:00|20555.12|20555.12|20554.67|20554.67|20555.68|20555.68|20553.05|20553.05|0
1731079800000|2024-11-08 15:30:00|20554.53|20554.53|20564.94|20564.94|20564.94|20564.94|20554.33|20554.33|0
1731080100000|2024-11-08 15:35:00|20565.03|20565.03|20554.18|20554.18|20567.78|20567.78|20554.09|20554.09|0
1731080400000|2024-11-08 15:40:00|20554.15|20554.15|20545.75|20545.75|20554.53|20554.53|20545.68|20545.68|0
1731080700000|2024-11-08 15:45:00|20545.64|20545.64|20544.5|20544.5|20546.12|20546.12|20544.12|20544.12|0
1731081000000|2024-11-08 15:50:00|20544.58|20544.58|20541.81|20541.81|20544.58|20544.58|20541.74|20541.74|0
1731081300000|2024-11-08 15:55:00|20541.69|20541.69|20537.23|20537.23|20541.96|20541.96|20536.58|20536.58|0
1731081600000|2024-11-08 16:00:00|20537.16|20537.16|20526.27|20526.27|20537.42|20537.42|20525.82|20525.82|0
1731081900000|2024-11-08 16:05:00|20526.32|20526.32|20516.95|20516.95|20526.86|20526.86|20516.83|20516.83|0
1731082200000|2024-11-08 16:10:00|20517.09|20517.09|20520.18|20520.18|20524.06|20524.06|20516.12|20516.12|0
1731082500000|2024-11-08 16:15:00|20520.3|20520.3|20519.17|20519.17|20522.94|20522.94|20517.71|20517.71|0
1731082800000|2024-11-08 16:20:00|20519.26|20519.26|20513.29|20513.29|20519.29|20519.29|20513.02|20513.02|0
1731083100000|2024-11-08 16:25:00|20513.07|20513.07|20509.71|20509.71|20515.03|20515.03|20509.07|20509.07|0
1731312900000|2024-11-11 08:15:00|20695.34|20695.34|20716.3|20716.3|20716.45|20716.45|20695.34|20695.34|0
1731313200000|2024-11-11 08:20:00|20716.65|20716.65|20707.14|20707.14|20716.65|20716.65|20705.96|20705.96|0
1731313500000|2024-11-11 08:25:00|20707.34|20707.34|20716.39|20716.39|20716.39|20716.39|20706.88|20706.88|0
1731313800000|2024-11-11 08:30:00|20716.56|20716.56|20720.98|20720.98|20721.55|20721.55|20714.5|20714.5|0
1731314100000|2024-11-11 08:35:00|20720.87|20720.87|20721.6|20721.6|20721.61|20721.61|20718.79|20718.79|0
1731314400000|2024-11-11 08:40:00|20721.69|20721.69|20727.93|20727.93|20727.99|20727.99|20720.77|20720.77|0
1731314700000|2024-11-11 08:45:00|20728.29|20728.29|20723.36|20723.36|20730.89|20730.89|20723.2|20723.2|0
1731315000000|2024-11-11 08:50:00|20723.38|20723.38|20724.28|20724.28|20727.42|20727.42|20722.71|20722.71|0
1731315300000|2024-11-11 08:55:00|20724.13|20724.13|20721.3|20721.3|20725.6|20725.6|20720.64|20720.64|0
1731315600000|2024-11-11 09:00:00|20721.4|20721.4|20709.67|20709.67|20723.48|20723.48|20709.43|20709.43|0
1731315900000|2024-11-11 09:05:00|20709.62|20709.62|20719.59|20719.59|20719.59|20719.59|20708.32|20708.32|0
1731316200000|2024-11-11 09:10:00|20719.72|20719.72|20722.15|20722.15|20723.63|20723.63|20719.25|20719.25|0
1731316500000|2024-11-11 09:15:00|20722.11|20722.11|20719.28|20719.28|20722.11|20722.11|20717.66|20717.66|0
1731316800000|2024-11-11 09:20:00|20719.16|20719.16|20718.62|20718.62|20719.8|20719.8|20717.71|20717.71|0
1731317100000|2024-11-11 09:25:00|20718.34|20718.34|20698.75|20698.75|20718.34|20718.34|20698.75|20698.75|0
1731317400000|2024-11-11 09:30:00|20699.16|20699.16|20686.76|20686.76|20700.77|20700.77|20686.64|20686.64|0
1731317700000|2024-11-11 09:35:00|20686.61|20686.61|20689.57|20689.57|20689.68|20689.68|20683.98|20683.98|0
1731318000000|2024-11-11 09:40:00|20689.69|20689.69|20689.65|20689.65|20690.39|20690.39|20688.99|20688.99|0
1731318300000|2024-11-11 09:45:00|20689.82|20689.82|20694.18|20694.18|20694.83|20694.83|20688.52|20688.52|0
1731318600000|2024-11-11 09:50:00|20694.09|20694.09|20689.93|20689.93|20694.21|20694.21|20689.58|20689.58|0
1731318900000|2024-11-11 09:55:00|20690.05|20690.05|20699.39|20699.39|20699.39|20699.39|20690.05|20690.05|0
1731319200000|2024-11-11 10:00:00|20699.42|20699.42|20699.09|20699.09|20702.86|20702.86|20698.96|20698.96|0
1731319500000|2024-11-11 10:05:00|20699.08|20699.08|20703.15|20703.15|20704.17|20704.17|20698.96|20698.96|0
1731319800000|2024-11-11 10:10:00|20703.04|20703.04|20706.39|20706.39|20706.39|20706.39|20702.98|20702.98|0
1731320100000|2024-11-11 10:15:00|20706.57|20706.57|20723.98|20723.98|20724.08|20724.08|20706.57|20706.57|0
1731320400000|2024-11-11 10:20:00|20723.93|20723.93|20727.15|20727.15|20727.57|20727.57|20723.68|20723.68|0
1731320700000|2024-11-11 10:25:00|20726.91|20726.91|20723.15|20723.15|20728.09|20728.09|20723.15|20723.15|0
1731321000000|2024-11-11 10:30:00|20722.79|20722.79|20709.83|20709.83|20722.79|20722.79|20709.68|20709.68|0
1731321300000|2024-11-11 10:35:00|20709.74|20709.74|20714.75|20714.75|20715.23|20715.23|20709.74|20709.74|0
1731321600000|2024-11-11 10:40:00|20714.69|20714.69|20709.27|20709.27|20714.81|20714.81|20708.6|20708.6|0
1731321900000|2024-11-11 10:45:00|20709.39|20709.39|20702.05|20702.05|20709.39|20709.39|20701.29|20701.29|0
1731322200000|2024-11-11 10:50:00|20701.9|20701.9|20702.96|20702.96|20703.47|20703.47|20700.68|20700.68|0
1731322500000|2024-11-11 10:55:00|20702.89|20702.89|20699.67|20699.67|20703.07|20703.07|20699.67|20699.67|0
1731322800000|2024-11-11 11:00:00|20699.74|20699.74|20697.39|20697.39|20699.74|20699.74|20695.12|20695.12|0
1731323100000|2024-11-11 11:05:00|20697.56|20697.56|20702.54|20702.54|20702.89|20702.89|20697.21|20697.21|0
1731323400000|2024-11-11 11:10:00|20702.35|20702.35|20706.99|20706.99|20707.31|20707.31|20702.02|20702.02|0
1731323700000|2024-11-11 11:15:00|20706.86|20706.86|20707.49|20707.49|20709.84|20709.84|20706.72|20706.72|0
1731324000000|2024-11-11 11:20:00|20707.24|20707.24|20711.3|20711.3|20711.3|20711.3|20706.35|20706.35|0
1731324300000|2024-11-11 11:25:00|20711.56|20711.56|20714.5|20714.5|20714.98|20714.98|20711.56|20711.56|0
1731324600000|2024-11-11 11:30:00|20714.81|20714.81|20728.64|20728.64|20729.42|20729.42|20714.18|20714.18|0
1731324900000|2024-11-11 11:35:00|20728.83|20728.83|20737.25|20737.25|20737.37|20737.37|20728.66|20728.66|0
1731325200000|2024-11-11 11:40:00|20737.34|20737.34|20739.74|20739.74|20739.85|20739.85|20737.06|20737.06|0
1731325500000|2024-11-11 11:45:00|20739.28|20739.28|20740.6|20740.6|20740.6|20740.6|20737.87|20737.87|0
1731325800000|2024-11-11 11:50:00|20740.79|20740.79|20748.11|20748.11|20748.11|20748.11|20740.79|20740.79|0
1731326100000|2024-11-11 11:55:00|20748.04|20748.04|20754.46|20754.46|20754.56|20754.56|20747.72|20747.72|0
1731326400000|2024-11-11 12:00:00|20754.55|20754.55|20762.57|20762.57|20762.81|20762.81|20754.55|20754.55|0
1731326700000|2024-11-11 12:05:00|20762.72|20762.72|20766.72|20766.72|20768.07|20768.07|20762.39|20762.39|0
1731327000000|2024-11-11 12:10:00|20766.8|20766.8|20768.45|20768.45|20768.85|20768.85|20765.59|20765.59|0
1731327300000|2024-11-11 12:15:00|20768.57|20768.57|20769.91|20769.91|20769.93|20769.93|20767.67|20767.67|0
1731327600000|2024-11-11 12:20:00|20769.98|20769.98|20774.21|20774.21|20774.25|20774.25|20769.97|20769.97|0
1731327900000|2024-11-11 12:25:00|20774.25|20774.25|20773.44|20773.44|20774.51|20774.51|20772.36|20772.36|0
1731328200000|2024-11-11 12:30:00|20773.49|20773.49|20773.87|20773.87|20776.27|20776.27|20772.47|20772.47|0
1731328500000|2024-11-11 12:35:00|20773.83|20773.83|20772.52|20772.52|20774.06|20774.06|20772.38|20772.38|0
1731328800000|2024-11-11 12:40:00|20772.65|20772.65|20775.59|20775.59|20776.11|20776.11|20772.65|20772.65|0
1731329100000|2024-11-11 12:45:00|20775.75|20775.75|20772.93|20772.93|20775.83|20775.83|20772.7|20772.7|0
1731329400000|2024-11-11 12:50:00|20772.84|20772.84|20765.76|20765.76|20773.12|20773.12|20765.05|20765.05|0
1731329700000|2024-11-11 12:55:00|20765.78|20765.78|20765.07|20765.07|20766.61|20766.61|20764.63|20764.63|0
1731330000000|2024-11-11 13:00:00|20764.85|20764.85|20759.77|20759.77|20764.89|20764.89|20757.97|20757.97|0
1731330300000|2024-11-11 13:05:00|20759.71|20759.71|20756.81|20756.81|20760.02|20760.02|20756.81|20756.81|0
1731330600000|2024-11-11 13:10:00|20756.93|20756.93|20762.03|20762.03|20762.5|20762.5|20756.78|20756.78|0
1731330900000|2024-11-11 13:15:00|20761.99|20761.99|20764.7|20764.7|20765.42|20765.42|20761.99|20761.99|0
1731331200000|2024-11-11 13:20:00|20764.6|20764.6|20771.4|20771.4|20771.47|20771.47|20764.6|20764.6|0
1731331500000|2024-11-11 13:25:00|20771.44|20771.44|20774.72|20774.72|20775.08|20775.08|20771.44|20771.44|0
1731331800000|2024-11-11 13:30:00|20774.78|20774.78|20779.23|20779.23|20779.45|20779.45|20774.7|20774.7|0
1731332100000|2024-11-11 13:35:00|20779.12|20779.12|20779.78|20779.78|20780.29|20780.29|20777.75|20777.75|0
1731332400000|2024-11-11 13:40:00|20779.98|20779.98|20788.96|20788.96|20789.18|20789.18|20779.6|20779.6|0
1731332700000|2024-11-11 13:45:00|20788.99|20788.99|20796.49|20796.49|20797.23|20797.23|20788.78|20788.78|0
1731333000000|2024-11-11 13:50:00|20796.4|20796.4|20804.32|20804.32|20805.45|20805.45|20796.4|20796.4|0
1731333300000|2024-11-11 13:55:00|20804.17|20804.17|20792.91|20792.91|20804.24|20804.24|20792.16|20792.16|0
1731333600000|2024-11-11 14:00:00|20793.07|20793.07|20788.93|20788.93|20793.07|20793.07|20787.72|20787.72|0
1731333900000|2024-11-11 14:05:00|20789.82|20789.82|20787.61|20787.61|20790.69|20790.69|20787.61|20787.61|0
1731334200000|2024-11-11 14:10:00|20787.59|20787.59|20786.35|20786.35|20788.7|20788.7|20785.4|20785.4|0
1731334500000|2024-11-11 14:15:00|20786.39|20786.39|20788.88|20788.88|20790.88|20790.88|20786.39|20786.39|0
1731334800000|2024-11-11 14:20:00|20788.96|20788.96|20785.28|20785.28|20789.56|20789.56|20785.11|20785.11|0
1731335100000|2024-11-11 14:25:00|20785.23|20785.23|20774.04|20774.04|20785.64|20785.64|20773.94|20773.94|0
1731335400000|2024-11-11 14:30:00|20774.34|20774.34|20774.9|20774.9|20776.32|20776.32|20765.8|20765.8|0
1731335700000|2024-11-11 14:35:00|20774.68|20774.68|20777.75|20777.75|20778.85|20778.85|20773.92|20773.92|0
1731336000000|2024-11-11 14:40:00|20777.56|20777.56|20757.52|20757.52|20778.87|20778.87|20757.46|20757.46|0
1731336300000|2024-11-11 14:45:00|20757.66|20757.66|20759.49|20759.49|20760.54|20760.54|20757.37|20757.37|0
1731336600000|2024-11-11 14:50:00|20759.54|20759.54|20742.94|20742.94|20759.58|20759.58|20742.49|20742.49|0
1731336900000|2024-11-11 14:55:00|20742.9|20742.9|20736.47|20736.47|20743|20743|20734.94|20734.94|0
1731337200000|2024-11-11 15:00:00|20736.39|20736.39|20743.81|20743.81|20743.81|20743.81|20735.54|20735.54|0
1731337500000|2024-11-11 15:05:00|20743.86|20743.86|20747.44|20747.44|20748.45|20748.45|20743.8|20743.8|0
1731337800000|2024-11-11 15:10:00|20747.27|20747.27|20746.86|20746.86|20749.62|20749.62|20746.79|20746.79|0
1731338100000|2024-11-11 15:15:00|20746.69|20746.69|20732.93|20732.93|20746.69|20746.69|20732.23|20732.23|0
1731338400000|2024-11-11 15:20:00|20732.84|20732.84|20732.98|20732.98|20734|20734|20730.62|20730.62|0
1731338700000|2024-11-11 15:25:00|20733.03|20733.03|20721.58|20721.58|20733.04|20733.04|20719.73|20719.73|0
1731339000000|2024-11-11 15:30:00|20721.26|20721.26|20724.05|20724.05|20728.1|20728.1|20717.44|20717.44|0
1731339300000|2024-11-11 15:35:00|20723.96|20723.96|20721.38|20721.38|20723.96|20723.96|20718.63|20718.63|0
1731339600000|2024-11-11 15:40:00|20721.44|20721.44|20717.06|20717.06|20722.69|20722.69|20715.96|20715.96|0
1731339900000|2024-11-11 15:45:00|20717.19|20717.19|20715.9|20715.9|20718.51|20718.51|20714.09|20714.09|0
1731340200000|2024-11-11 15:50:00|20715.77|20715.77|20717.72|20717.72|20719.27|20719.27|20715.4|20715.4|0
1731340500000|2024-11-11 15:55:00|20717.63|20717.63|20725.39|20725.39|20725.39|20725.39|20717.63|20717.63|0
1731340800000|2024-11-11 16:00:00|20725.75|20725.75|20727.25|20727.25|20731.26|20731.26|20725.62|20725.62|0
1731341100000|2024-11-11 16:05:00|20727.17|20727.17|20719.82|20719.82|20727.17|20727.17|20719.42|20719.42|0
1731341400000|2024-11-11 16:10:00|20719.89|20719.89|20717.31|20717.31|20719.89|20719.89|20716.17|20716.17|0
1731341700000|2024-11-11 16:15:00|20717.23|20717.23|20718.72|20718.72|20718.84|20718.84|20714.96|20714.96|0
1731342000000|2024-11-11 16:20:00|20718.61|20718.61|20726.91|20726.91|20726.91|20726.91|20718.61|20718.61|0
1731342300000|2024-11-11 16:25:00|20726.99|20726.99|20721.41|20721.41|20726.99|20726.99|20720.86|20720.86|0
1731399300000|2024-11-12 08:15:00|20576.08|20576.08|20580.45|20580.45|20584.05|20584.05|20575.82|20575.82|0
1731399600000|2024-11-12 08:20:00|20580.3|20580.3|20581.25|20581.25|20584.25|20584.25|20579.42|20579.42|0
1731399900000|2024-11-12 08:25:00|20581.06|20581.06|20566.07|20566.07|20581.49|20581.49|20566.07|20566.07|0
1731400200000|2024-11-12 08:30:00|20565.98|20565.98|20548.08|20548.08|20566.5|20566.5|20547.53|20547.53|0
1731400500000|2024-11-12 08:35:00|20548.29|20548.29|20553.43|20553.43|20553.81|20553.81|20540.96|20540.96|0
1731400800000|2024-11-12 08:40:00|20553.55|20553.55|20553.07|20553.07|20562.84|20562.84|20553.07|20553.07|0
1731401100000|2024-11-12 08:45:00|20553.38|20553.38|20552.14|20552.14|20553.55|20553.55|20542.32|20542.32|0
1731401400000|2024-11-12 08:50:00|20551.64|20551.64|20569.58|20569.58|20569.77|20569.77|20550.11|20550.11|0
1731401700000|2024-11-12 08:55:00|20569.53|20569.53|20560.77|20560.77|20569.53|20569.53|20559.98|20559.98|0
1731402000000|2024-11-12 09:00:00|20560.79|20560.79|20564.54|20564.54|20564.54|20564.54|20559.66|20559.66|0
1731402300000|2024-11-12 09:05:00|20564.67|20564.67|20549.68|20549.68|20565.05|20565.05|20549.68|20549.68|0
1731402600000|2024-11-12 09:10:00|20549.4|20549.4|20548.92|20548.92|20549.76|20549.76|20545.54|20545.54|0
1731402900000|2024-11-12 09:15:00|20548.83|20548.83|20560.17|20560.17|20561.48|20561.48|20548.71|20548.71|0
1731403200000|2024-11-12 09:20:00|20560.12|20560.12|20564.13|20564.13|20564.13|20564.13|20559.58|20559.58|0
1731403500000|2024-11-12 09:25:00|20563.95|20563.95|20560.13|20560.13|20564.04|20564.04|20560.08|20560.08|0
1731403800000|2024-11-12 09:30:00|20560.06|20560.06|20562.36|20562.36|20564.36|20564.36|20558.2|20558.2|0
1731404100000|2024-11-12 09:35:00|20562.23|20562.23|20563.14|20563.14|20563.32|20563.32|20559.29|20559.29|0
1731404400000|2024-11-12 09:40:00|20563.04|20563.04|20558.94|20558.94|20564.86|20564.86|20558.38|20558.38|0
1731404700000|2024-11-12 09:45:00|20558.81|20558.81|20559.8|20559.8|20563.06|20563.06|20558.81|20558.81|0
1731405000000|2024-11-12 09:50:00|20560.11|20560.11|20570.08|20570.08|20571.41|20571.41|20559.36|20559.36|0
1731405300000|2024-11-12 09:55:00|20570.01|20570.01|20568.48|20568.48|20570.09|20570.09|20567.03|20567.03|0
1731405600000|2024-11-12 10:00:00|20568.47|20568.47|20565.99|20565.99|20569.81|20569.81|20565.51|20565.51|0
1731405900000|2024-11-12 10:05:00|20566.12|20566.12|20561.43|20561.43|20566.18|20566.18|20561.39|20561.39|0
1731406200000|2024-11-12 10:10:00|20561.48|20561.48|20564.66|20564.66|20565.18|20565.18|20560.94|20560.94|0
1731406500000|2024-11-12 10:15:00|20564.35|20564.35|20555.53|20555.53|20564.35|20564.35|20555.21|20555.21|0
1731406800000|2024-11-12 10:20:00|20555.5|20555.5|20545.47|20545.47|20556.02|20556.02|20544.68|20544.68|0
1731407100000|2024-11-12 10:25:00|20545.44|20545.44|20539.64|20539.64|20545.44|20545.44|20538.04|20538.04|0
1731407400000|2024-11-12 10:30:00|20539.54|20539.54|20533.2|20533.2|20540.64|20540.64|20533|20533|0
1731407700000|2024-11-12 10:35:00|20533.14|20533.14|20529.95|20529.95|20533.18|20533.18|20529.95|20529.95|0
1731408000000|2024-11-12 10:40:00|20529.91|20529.91|20528.6|20528.6|20529.97|20529.97|20526.47|20526.47|0
1731408300000|2024-11-12 10:45:00|20528.48|20528.48|20530.5|20530.5|20533.44|20533.44|20528.48|20528.48|0
1731408600000|2024-11-12 10:50:00|20530.42|20530.42|20539.22|20539.22|20539.43|20539.43|20529.98|20529.98|0
1731408900000|2024-11-12 10:55:00|20539.15|20539.15|20538.79|20538.79|20539.42|20539.42|20537.2|20537.2|0
1731409200000|2024-11-12 11:00:00|20538.98|20538.98|20550.81|20550.81|20550.81|20550.81|20538.98|20538.98|0
1731409500000|2024-11-12 11:05:00|20550.71|20550.71|20551.42|20551.42|20551.71|20551.71|20550.31|20550.31|0
1731409800000|2024-11-12 11:10:00|20551.56|20551.56|20565.66|20565.66|20565.73|20565.73|20551.56|20551.56|0
1731410100000|2024-11-12 11:15:00|20565.72|20565.72|20565.06|20565.06|20570.86|20570.86|20564.95|20564.95|0
1731410400000|2024-11-12 11:20:00|20564.94|20564.94|20570.16|20570.16|20570.29|20570.29|20564.67|20564.67|0
1731410700000|2024-11-12 11:25:00|20570.3|20570.3|20572.87|20572.87|20573.19|20573.19|20570.3|20570.3|0
1731411000000|2024-11-12 11:30:00|20572.6|20572.6|20570.76|20570.76|20572.65|20572.65|20569.92|20569.92|0
1731411300000|2024-11-12 11:35:00|20570.68|20570.68|20570.92|20570.92|20572.32|20572.32|20569.55|20569.55|0
1731411600000|2024-11-12 11:40:00|20570.83|20570.83|20569.39|20569.39|20572.1|20572.1|20569.39|20569.39|0
1731411900000|2024-11-12 11:45:00|20569.48|20569.48|20560.14|20560.14|20569.48|20569.48|20560.14|20560.14|0
1731412200000|2024-11-12 11:50:00|20560.02|20560.02|20560.22|20560.22|20561.54|20561.54|20559.08|20559.08|0
1731412500000|2024-11-12 11:55:00|20560.08|20560.08|20562.23|20562.23|20562.43|20562.43|20560.08|20560.08|0
1731412800000|2024-11-12 12:00:00|20562.06|20562.06|20560.69|20560.69|20562.41|20562.41|20559.37|20559.37|0
1731413100000|2024-11-12 12:05:00|20560.74|20560.74|20559.63|20559.63|20562.29|20562.29|20559.16|20559.16|0
1731413400000|2024-11-12 12:10:00|20559.73|20559.73|20562.66|20562.66|20563|20563|20559.64|20559.64|0
1731413700000|2024-11-12 12:15:00|20562.82|20562.82|20559.8|20559.8|20563.39|20563.39|20559.23|20559.23|0
1731414000000|2024-11-12 12:20:00|20559.75|20559.75|20559.15|20559.15|20560.43|20560.43|20557.13|20557.13|0
1731414300000|2024-11-12 12:25:00|20558.97|20558.97|20559.49|20559.49|20560.57|20560.57|20558.81|20558.81|0
1731414600000|2024-11-12 12:30:00|20559.4|20559.4|20555.17|20555.17|20559.86|20559.86|20554.02|20554.02|0
1731414900000|2024-11-12 12:35:00|20555.23|20555.23|20558.06|20558.06|20558.06|20558.06|20555.11|20555.11|0
1731415200000|2024-11-12 12:40:00|20558.03|20558.03|20559.38|20559.38|20559.92|20559.92|20557.88|20557.88|0
1731415500000|2024-11-12 12:45:00|20559.41|20559.41|20563.31|20563.31|20563.7|20563.7|20559.41|20559.41|0
1731415800000|2024-11-12 12:50:00|20563.27|20563.27|20561.56|20561.56|20563.94|20563.94|20561.53|20561.53|0
1731416100000|2024-11-12 12:55:00|20561.52|20561.52|20554.59|20554.59|20561.67|20561.67|20553.81|20553.81|0
1731416400000|2024-11-12 13:00:00|20554.32|20554.32|20555.31|20555.31|20555.64|20555.64|20552.33|20552.33|0
1731416700000|2024-11-12 13:05:00|20555.17|20555.17|20558.94|20558.94|20559.74|20559.74|20555.13|20555.13|0
1731417000000|2024-11-12 13:10:00|20558.84|20558.84|20557.76|20557.76|20559.35|20559.35|20556.95|20556.95|0
1731417300000|2024-11-12 13:15:00|20557.9|20557.9|20561.13|20561.13|20561.13|20561.13|20557.73|20557.73|0
1731417600000|2024-11-12 13:20:00|20561.21|20561.21|20573.67|20573.67|20573.88|20573.88|20561.08|20561.08|0
1731417900000|2024-11-12 13:25:00|20573.55|20573.55|20567.21|20567.21|20573.55|20573.55|20567.21|20567.21|0
1731418200000|2024-11-12 13:30:00|20567.3|20567.3|20570.99|20570.99|20570.99|20570.99|20565.93|20565.93|0
1731418500000|2024-11-12 13:35:00|20571.06|20571.06|20573.6|20573.6|20573.64|20573.64|20571.06|20571.06|0
1731418800000|2024-11-12 13:40:00|20573.57|20573.57|20572.76|20572.76|20573.57|20573.57|20572.16|20572.16|0
1731419100000|2024-11-12 13:45:00|20572.8|20572.8|20578.25|20578.25|20578.57|20578.57|20572.8|20572.8|0
1731419400000|2024-11-12 13:50:00|20578.34|20578.34|20576.72|20576.72|20580.26|20580.26|20576.51|20576.51|0
1731419700000|2024-11-12 13:55:00|20576.79|20576.79|20576.2|20576.2|20579.62|20579.62|20576.2|20576.2|0
1731420000000|2024-11-12 14:00:00|20576.34|20576.34|20571.94|20571.94|20578.34|20578.34|20571.94|20571.94|0
1731420300000|2024-11-12 14:05:00|20571.91|20571.91|20564.95|20564.95|20571.91|20571.91|20564.31|20564.31|0
1731420600000|2024-11-12 14:10:00|20564.79|20564.79|20563.03|20563.03|20565|20565|20562.76|20562.76|0
1731420900000|2024-11-12 14:15:00|20562.92|20562.92|20553.27|20553.27|20563.73|20563.73|20552.42|20552.42|0
1731421200000|2024-11-12 14:20:00|20553.3|20553.3|20556.1|20556.1|20556.1|20556.1|20551.42|20551.42|0
1731421500000|2024-11-12 14:25:00|20556.07|20556.07|20558.84|20558.84|20559.29|20559.29|20556.07|20556.07|0
1731421800000|2024-11-12 14:30:00|20558.77|20558.77|20553.74|20553.74|20561.11|20561.11|20551.11|20551.11|0
1731422100000|2024-11-12 14:35:00|20553.7|20553.7|20559.6|20559.6|20559.66|20559.66|20553.37|20553.37|0
1731422400000|2024-11-12 14:40:00|20559.56|20559.56|20558.53|20558.53|20561.91|20561.91|20558.53|20558.53|0
1731422700000|2024-11-12 14:45:00|20558.38|20558.38|20557.63|20557.63|20558.38|20558.38|20554.63|20554.63|0
1731423000000|2024-11-12 14:50:00|20557.62|20557.62|20559.21|20559.21|20560.34|20560.34|20554.44|20554.44|0
1731423300000|2024-11-12 14:55:00|20559.3|20559.3|20548.37|20548.37|20559.66|20559.66|20547.63|20547.63|0
1731423600000|2024-11-12 15:00:00|20548.33|20548.33|20529.82|20529.82|20550.15|20550.15|20529.57|20529.57|0
1731423900000|2024-11-12 15:05:00|20529.92|20529.92|20520.27|20520.27|20530.3|20530.3|20517.16|20517.16|0
1731424200000|2024-11-12 15:10:00|20520.21|20520.21|20519.43|20519.43|20525.76|20525.76|20519.12|20519.12|0
1731424500000|2024-11-12 15:15:00|20519.5|20519.5|20503.09|20503.09|20519.5|20519.5|20502.82|20502.82|0
1731424800000|2024-11-12 15:20:00|20503.06|20503.06|20496.81|20496.81|20503.06|20503.06|20496.47|20496.47|0
1731425100000|2024-11-12 15:25:00|20496.74|20496.74|20501.71|20501.71|20502.11|20502.11|20496.2|20496.2|0
1731425400000|2024-11-12 15:30:00|20501.75|20501.75|20482.3|20482.3|20501.89|20501.89|20481.44|20481.44|0
1731425700000|2024-11-12 15:35:00|20482.08|20482.08|20494.09|20494.09|20494.77|20494.77|20481.65|20481.65|0
1731426000000|2024-11-12 15:40:00|20494.37|20494.37|20502.19|20502.19|20504.39|20504.39|20494.12|20494.12|0
1731426300000|2024-11-12 15:45:00|20502.1|20502.1|20493.88|20493.88|20502.41|20502.41|20492.65|20492.65|0
1731426600000|2024-11-12 15:50:00|20493.91|20493.91|20496.87|20496.87|20497.57|20497.57|20492.65|20492.65|0
1731426900000|2024-11-12 15:55:00|20496.77|20496.77|20493.21|20493.21|20497.79|20497.79|20492.97|20492.97|0
1731427200000|2024-11-12 16:00:00|20493.22|20493.22|20480.05|20480.05|20494.11|20494.11|20479.79|20479.79|0
1731427500000|2024-11-12 16:05:00|20480.07|20480.07|20474.46|20474.46|20480.52|20480.52|20474.46|20474.46|0
1731427800000|2024-11-12 16:10:00|20474.63|20474.63|20461.23|20461.23|20475.44|20475.44|20461.22|20461.22|0
1731428100000|2024-11-12 16:15:00|20460.68|20460.68|20461.06|20461.06|20462.27|20462.27|20458.96|20458.96|0
1731428400000|2024-11-12 16:20:00|20461.03|20461.03|20446.1|20446.1|20461.69|20461.69|20445.62|20445.62|0
1731428700000|2024-11-12 16:25:00|20446.12|20446.12|20445.92|20445.92|20446.32|20446.32|20440.38|20440.38|0
1731485700000|2024-11-13 08:15:00|20460.39|20460.39|20474.17|20474.17|20474.47|20474.47|20459.7|20459.7|0
1731486000000|2024-11-13 08:20:00|20474.42|20474.42|20490.1|20490.1|20490.16|20490.16|20474.22|20474.22|0
1731486300000|2024-11-13 08:25:00|20490.04|20490.04|20501.3|20501.3|20503.54|20503.54|20490.04|20490.04|0
1731486600000|2024-11-13 08:30:00|20501.03|20501.03|20514.59|20514.59|20514.59|20514.59|20499.73|20499.73|0
1731486900000|2024-11-13 08:35:00|20514.5|20514.5|20520.08|20520.08|20522.28|20522.28|20514.45|20514.45|0
1731487200000|2024-11-13 08:40:00|20520.13|20520.13|20491.33|20491.33|20521.95|20521.95|20490.96|20490.96|0
1731487500000|2024-11-13 08:45:00|20491.35|20491.35|20494.2|20494.2|20495.56|20495.56|20489.5|20489.5|0
1731487800000|2024-11-13 08:50:00|20494.23|20494.23|20504.78|20504.78|20504.88|20504.88|20493.21|20493.21|0
1731488100000|2024-11-13 08:55:00|20504.97|20504.97|20517.49|20517.49|20518.96|20518.96|20504.95|20504.95|0
1731488400000|2024-11-13 09:00:00|20517.41|20517.41|20512.72|20512.72|20517.7|20517.7|20512.57|20512.57|0
1731488700000|2024-11-13 09:05:00|20512.36|20512.36|20517.57|20517.57|20518.1|20518.1|20511.89|20511.89|0
1731489000000|2024-11-13 09:10:00|20517.7|20517.7|20516.91|20516.91|20519.41|20519.41|20516.68|20516.68|0
1731489300000|2024-11-13 09:15:00|20516.98|20516.98|20515.97|20515.97|20520.08|20520.08|20515.97|20515.97|0
1731489600000|2024-11-13 09:20:00|20516.26|20516.26|20509.13|20509.13|20516.69|20516.69|20508.96|20508.96|0
1731489900000|2024-11-13 09:25:00|20508.99|20508.99|20516.26|20516.26|20516.26|20516.26|20508.94|20508.94|0
1731490200000|2024-11-13 09:30:00|20516.36|20516.36|20511.09|20511.09|20516.69|20516.69|20511.09|20511.09|0
1731490500000|2024-11-13 09:35:00|20511.02|20511.02|20507.67|20507.67|20511.02|20511.02|20507.67|20507.67|0
1731490800000|2024-11-13 09:40:00|20507.5|20507.5|20507.03|20507.03|20509.75|20509.75|20506.94|20506.94|0
1731491100000|2024-11-13 09:45:00|20507.09|20507.09|20505.96|20505.96|20507.95|20507.95|20505.64|20505.64|0
1731491400000|2024-11-13 09:50:00|20505.85|20505.85|20499.93|20499.93|20505.85|20505.85|20496.17|20496.17|0
1731491700000|2024-11-13 09:55:00|20499.87|20499.87|20496.66|20496.66|20500.66|20500.66|20496.16|20496.16|0
1731492000000|2024-11-13 10:00:00|20496.71|20496.71|20480.2|20480.2|20496.85|20496.85|20478.22|20478.22|0
1731492300000|2024-11-13 10:05:00|20480.25|20480.25|20474.89|20474.89|20480.67|20480.67|20474|20474|0
1731492600000|2024-11-13 10:10:00|20474.92|20474.92|20468.9|20468.9|20475.29|20475.29|20468.82|20468.82|0
1731492900000|2024-11-13 10:15:00|20469.09|20469.09|20465.42|20465.42|20469.1|20469.1|20465.4|20465.4|0
1731493200000|2024-11-13 10:20:00|20465.4|20465.4|20451.43|20451.43|20465.63|20465.63|20451.22|20451.22|0
1731493500000|2024-11-13 10:25:00|20451.25|20451.25|20447.55|20447.55|20451.32|20451.32|20446.66|20446.66|0
1731493800000|2024-11-13 10:30:00|20447.58|20447.58|20447.39|20447.39|20447.84|20447.84|20445.49|20445.49|0
1731494100000|2024-11-13 10:35:00|20447.35|20447.35|20437.45|20437.45|20447.91|20447.91|20436.26|20436.26|0
1731494400000|2024-11-13 10:40:00|20437.56|20437.56|20438.28|20438.28|20439.45|20439.45|20436.89|20436.89|0
1731494700000|2024-11-13 10:45:00|20438.37|20438.37|20432.71|20432.71|20438.42|20438.42|20432.24|20432.24|0
1731495000000|2024-11-13 10:50:00|20432.59|20432.59|20432.59|20432.59|20434.48|20434.48|20431.8|20431.8|0
1731495300000|2024-11-13 10:55:00|20432.57|20432.57|20433.91|20433.91|20433.91|20433.91|20431.73|20431.73|0
1731495600000|2024-11-13 11:00:00|20433.8|20433.8|20433.23|20433.23|20436.89|20436.89|20433.13|20433.13|0
1731495900000|2024-11-13 11:05:00|20433.34|20433.34|20419.75|20419.75|20433.34|20433.34|20419.69|20419.69|0
1731496200000|2024-11-13 11:10:00|20419.85|20419.85|20404.4|20404.4|20419.85|20419.85|20404.4|20404.4|0
1731496500000|2024-11-13 11:15:00|20404.44|20404.44|20398.14|20398.14|20404.44|20404.44|20397.84|20397.84|0
1731496800000|2024-11-13 11:20:00|20397.98|20397.98|20393.77|20393.77|20399.2|20399.2|20393.77|20393.77|0
1731497100000|2024-11-13 11:25:00|20393.63|20393.63|20390.4|20390.4|20394.12|20394.12|20390.4|20390.4|0
1731497400000|2024-11-13 11:30:00|20390.44|20390.44|20391.82|20391.82|20392.89|20392.89|20390.3|20390.3|0
1731497700000|2024-11-13 11:35:00|20391.74|20391.74|20391.42|20391.42|20392.74|20392.74|20389.59|20389.59|0
1731498000000|2024-11-13 11:40:00|20391.45|20391.45|20384.31|20384.31|20392.02|20392.02|20384.31|20384.31|0
1731498300000|2024-11-13 11:45:00|20384.27|20384.27|20379.95|20379.95|20385.24|20385.24|20379.69|20379.69|0
1731498600000|2024-11-13 11:50:00|20380.13|20380.13|20380.15|20380.15|20382.48|20382.48|20379.05|20379.05|0
1731498900000|2024-11-13 11:55:00|20380.24|20380.24|20371.78|20371.78|20381.26|20381.26|20371.78|20371.78|0
1731499200000|2024-11-13 12:00:00|20371.74|20371.74|20364.49|20364.49|20371.74|20371.74|20355.6|20355.6|0
1731499500000|2024-11-13 12:05:00|20364.42|20364.42|20363.72|20363.72|20365.54|20365.54|20363.63|20363.63|0
1731499800000|2024-11-13 12:10:00|20363.77|20363.77|20369.54|20369.54|20369.95|20369.95|20363.77|20363.77|0
1731500100000|2024-11-13 12:15:00|20369.49|20369.49|20377.88|20377.88|20377.88|20377.88|20369.32|20369.32|0
1731500400000|2024-11-13 12:20:00|20377.71|20377.71|20383.06|20383.06|20383.29|20383.29|20377.71|20377.71|0
1731500700000|2024-11-13 12:25:00|20383.04|20383.04|20379.41|20379.41|20384.44|20384.44|20379.22|20379.22|0
1731501000000|2024-11-13 12:30:00|20379.32|20379.32|20378.48|20378.48|20380.54|20380.54|20377.92|20377.92|0
1731501300000|2024-11-13 12:35:00|20378.39|20378.39|20373.6|20373.6|20378.39|20378.39|20373.6|20373.6|0
1731501600000|2024-11-13 12:40:00|20373.19|20373.19|20368.68|20368.68|20373.19|20373.19|20368.55|20368.55|0
1731501900000|2024-11-13 12:45:00|20368.54|20368.54|20356.4|20356.4|20369.56|20369.56|20356.28|20356.28|0
1731502200000|2024-11-13 12:50:00|20356.29|20356.29|20356.3|20356.3|20357.5|20357.5|20355.28|20355.28|0
1731502500000|2024-11-13 12:55:00|20356.37|20356.37|20353.9|20353.9|20356.64|20356.64|20353.48|20353.48|0
1731502800000|2024-11-13 13:00:00|20354.05|20354.05|20356.72|20356.72|20356.72|20356.72|20352.89|20352.89|0
1731503100000|2024-11-13 13:05:00|20356.8|20356.8|20356.4|20356.4|20358.48|20358.48|20355.47|20355.47|0
1731503400000|2024-11-13 13:10:00|20356.3|20356.3|20347.71|20347.71|20356.59|20356.59|20347.71|20347.71|0
1731503700000|2024-11-13 13:15:00|20347.55|20347.55|20330.43|20330.43|20347.55|20347.55|20330.3|20330.3|0
1731504000000|2024-11-13 13:20:00|20330.4|20330.4|20324.32|20324.32|20331.18|20331.18|20324.26|20324.26|0
1731504300000|2024-11-13 13:25:00|20324.16|20324.16|20310.97|20310.97|20324.21|20324.21|20310.94|20310.94|0
1731504600000|2024-11-13 13:30:00|20310.91|20310.91|20347.17|20347.17|20349.93|20349.93|20310.15|20310.15|0
1731504900000|2024-11-13 13:35:00|20347.29|20347.29|20363.74|20363.74|20364.08|20364.08|20347.17|20347.17|0
1731505200000|2024-11-13 13:40:00|20363.93|20363.93|20389.26|20389.26|20391.52|20391.52|20363.77|20363.77|0
1731505500000|2024-11-13 13:45:00|20389.42|20389.42|20379.1|20379.1|20389.64|20389.64|20378.78|20378.78|0
1731505800000|2024-11-13 13:50:00|20379.18|20379.18|20388.2|20388.2|20389.9|20389.9|20379.18|20379.18|0
1731506100000|2024-11-13 13:55:00|20387.97|20387.97|20389.29|20389.29|20389.76|20389.76|20387.94|20387.94|0
1731506400000|2024-11-13 14:00:00|20389.37|20389.37|20379.57|20379.57|20389.37|20389.37|20379.04|20379.04|0
1731506700000|2024-11-13 14:05:00|20379.48|20379.48|20375.29|20375.29|20379.6|20379.6|20375.25|20375.25|0
1731507000000|2024-11-13 14:10:00|20375.02|20375.02|20368.53|20368.53|20375.02|20375.02|20365.69|20365.69|0
1731507300000|2024-11-13 14:15:00|20368.62|20368.62|20363.72|20363.72|20368.62|20368.62|20361.4|20361.4|0
1731507600000|2024-11-13 14:20:00|20363.7|20363.7|20360.12|20360.12|20363.88|20363.88|20360|20360|0
1731507900000|2024-11-13 14:25:00|20360.45|20360.45|20362.8|20362.8|20363.26|20363.26|20359.31|20359.31|0
1731508200000|2024-11-13 14:30:00|20362.61|20362.61|20373.54|20373.54|20375.02|20375.02|20362.31|20362.31|0
1731508500000|2024-11-13 14:35:00|20373.52|20373.52|20369.69|20369.69|20373.52|20373.52|20367.69|20367.69|0
1731508800000|2024-11-13 14:40:00|20369.79|20369.79|20378.72|20378.72|20378.72|20378.72|20364.69|20364.69|0
1731509100000|2024-11-13 14:45:00|20378.69|20378.69|20367.08|20367.08|20381.98|20381.98|20367.08|20367.08|0
1731509400000|2024-11-13 14:50:00|20366.88|20366.88|20334.46|20334.46|20366.88|20366.88|20332.14|20332.14|0
1731509700000|2024-11-13 14:55:00|20334.59|20334.59|20345.18|20345.18|20346.5|20346.5|20334.59|20334.59|0
1731510000000|2024-11-13 15:00:00|20344.85|20344.85|20338.57|20338.57|20344.92|20344.92|20338.45|20338.45|0
1731510300000|2024-11-13 15:05:00|20338.62|20338.62|20312.7|20312.7|20338.7|20338.7|20305.81|20305.81|0
1731510600000|2024-11-13 15:10:00|20312.78|20312.78|20322.03|20322.03|20322.89|20322.89|20312.78|20312.78|0
1731510900000|2024-11-13 15:15:00|20321.99|20321.99|20312.72|20312.72|20322.62|20322.62|20312.64|20312.64|0
1731511200000|2024-11-13 15:20:00|20312.56|20312.56|20309.6|20309.6|20314.88|20314.88|20308.97|20308.97|0
1731511500000|2024-11-13 15:25:00|20309.61|20309.61|20315.18|20315.18|20315.45|20315.45|20309.06|20309.06|0
1731511800000|2024-11-13 15:30:00|20315.11|20315.11|20314.06|20314.06|20315.95|20315.95|20313.48|20313.48|0
1731512100000|2024-11-13 15:35:00|20313.94|20313.94|20310.65|20310.65|20313.94|20313.94|20305.17|20305.17|0
1731512400000|2024-11-13 15:40:00|20310.47|20310.47|20311.62|20311.62|20311.88|20311.88|20305.87|20305.87|0
1731512700000|2024-11-13 15:45:00|20311.52|20311.52|20320.99|20320.99|20321.37|20321.37|20311.52|20311.52|0
1731513000000|2024-11-13 15:50:00|20320.78|20320.78|20329.45|20329.45|20329.47|20329.47|20320.56|20320.56|0
1731513300000|2024-11-13 15:55:00|20329.52|20329.52|20340.24|20340.24|20340.24|20340.24|20329.5|20329.5|0
1731513600000|2024-11-13 16:00:00|20340.28|20340.28|20342.62|20342.62|20345.42|20345.42|20340.28|20340.28|0
1731513900000|2024-11-13 16:05:00|20342.53|20342.53|20356.81|20356.81|20356.91|20356.91|20338.22|20338.22|0
1731514200000|2024-11-13 16:10:00|20356.89|20356.89|20362.65|20362.65|20363.42|20363.42|20356.89|20356.89|0
1731514500000|2024-11-13 16:15:00|20362.6|20362.6|20360.11|20360.11|20363.94|20363.94|20358.72|20358.72|0
1731514800000|2024-11-13 16:20:00|20360.16|20360.16|20359.25|20359.25|20360.71|20360.71|20357.33|20357.33|0
1731515100000|2024-11-13 16:25:00|20359.33|20359.33|20359.7|20359.7|20360.61|20360.61|20356.73|20356.73|0
1731572100000|2024-11-14 08:15:00|20365.51|20365.51|20364.72|20364.72|20373.95|20373.95|20362.96|20362.96|0
1731572400000|2024-11-14 08:20:00|20364.54|20364.54|20349.28|20349.28|20364.54|20364.54|20349.22|20349.22|0
1731572700000|2024-11-14 08:25:00|20349.66|20349.66|20350.17|20350.17|20351.4|20351.4|20346.77|20346.77|0
1731573000000|2024-11-14 08:30:00|20350.46|20350.46|20360.66|20360.66|20360.66|20360.66|20350.46|20350.46|0
1731573300000|2024-11-14 08:35:00|20360.72|20360.72|20379.26|20379.26|20379.44|20379.44|20359.29|20359.29|0
1731573600000|2024-11-14 08:40:00|20378.8|20378.8|20382.86|20382.86|20382.86|20382.86|20373.96|20373.96|0
1731573900000|2024-11-14 08:45:00|20383.24|20383.24|20376.06|20376.06|20389.19|20389.19|20375.96|20375.96|0
1731574200000|2024-11-14 08:50:00|20376.11|20376.11|20373.52|20373.52|20378.13|20378.13|20373.17|20373.17|0
1731574500000|2024-11-14 08:55:00|20373.64|20373.64|20372.8|20372.8|20373.74|20373.74|20370.28|20370.28|0
1731574800000|2024-11-14 09:00:00|20372.71|20372.71|20388.2|20388.2|20388.32|20388.32|20372.5|20372.5|0
1731575100000|2024-11-14 09:05:00|20388.4|20388.4|20398.6|20398.6|20398.7|20398.7|20388.4|20388.4|0
1731575400000|2024-11-14 09:10:00|20398.25|20398.25|20402.25|20402.25|20406.09|20406.09|20398.12|20398.12|0
1731575700000|2024-11-14 09:15:00|20402.4|20402.4|20406.52|20406.52|20406.91|20406.91|20400.06|20400.06|0
1731576000000|2024-11-14 09:20:00|20406.58|20406.58|20408.5|20408.5|20410.15|20410.15|20405.99|20405.99|0
1731576300000|2024-11-14 09:25:00|20408.38|20408.38|20405.46|20405.46|20418.48|20418.48|20405.32|20405.32|0
1731576600000|2024-11-14 09:30:00|20405.32|20405.32|20401.46|20401.46|20406.39|20406.39|20401.46|20401.46|0
1731576900000|2024-11-14 09:35:00|20401.39|20401.39|20393.67|20393.67|20401.86|20401.86|20391.39|20391.39|0
1731577200000|2024-11-14 09:40:00|20393.74|20393.74|20403.66|20403.66|20403.69|20403.69|20393.09|20393.09|0
1731577500000|2024-11-14 09:45:00|20403.78|20403.78|20402.04|20402.04|20405.25|20405.25|20401.57|20401.57|0
1731577800000|2024-11-14 09:50:00|20401.92|20401.92|20399.74|20399.74|20403.28|20403.28|20399.04|20399.04|0
1731578100000|2024-11-14 09:55:00|20399.6|20399.6|20400.94|20400.94|20401.68|20401.68|20398.68|20398.68|0
1731578400000|2024-11-14 10:00:00|20400.78|20400.78|20405.14|20405.14|20405.28|20405.28|20400.78|20400.78|0
1731578700000|2024-11-14 10:05:00|20405.09|20405.09|20401.9|20401.9|20405.31|20405.31|20401.9|20401.9|0
1731579000000|2024-11-14 10:10:00|20401.84|20401.84|20398.92|20398.92|20402.25|20402.25|20398.92|20398.92|0
1731579300000|2024-11-14 10:15:00|20398.82|20398.82|20404.09|20404.09|20404.32|20404.32|20398.59|20398.59|0
1731579600000|2024-11-14 10:20:00|20404.01|20404.01|20400.31|20400.31|20404.7|20404.7|20399.77|20399.77|0
1731579900000|2024-11-14 10:25:00|20400.44|20400.44|20398.95|20398.95|20400.48|20400.48|20397.32|20397.32|0
1731580200000|2024-11-14 10:30:00|20398.92|20398.92|20405.78|20405.78|20406.72|20406.72|20398.86|20398.86|0
1731580500000|2024-11-14 10:35:00|20405.98|20405.98|20416.71|20416.71|20416.77|20416.77|20405.96|20405.96|0
1731580800000|2024-11-14 10:40:00|20416.79|20416.79|20415.14|20415.14|20418.56|20418.56|20412.06|20412.06|0
1731581100000|2024-11-14 10:45:00|20415.16|20415.16|20419.65|20419.65|20421.01|20421.01|20414.49|20414.49|0
1731581400000|2024-11-14 10:50:00|20419.74|20419.74|20422.43|20422.43|20422.43|20422.43|20419.59|20419.59|0
1731581700000|2024-11-14 10:55:00|20422.61|20422.61|20421.73|20421.73|20423.37|20423.37|20421.56|20421.56|0
1731582000000|2024-11-14 11:00:00|20421.82|20421.82|20419.89|20419.89|20424.66|20424.66|20419.83|20419.83|0
1731582300000|2024-11-14 11:05:00|20419.73|20419.73|20420.95|20420.95|20421.26|20421.26|20418.69|20418.69|0
1731582600000|2024-11-14 11:10:00|20420.69|20420.69|20428.73|20428.73|20429.28|20429.28|20420.5|20420.5|0
1731582900000|2024-11-14 11:15:00|20428.92|20428.92|20443.97|20443.97|20444.05|20444.05|20428.92|20428.92|0
1731583200000|2024-11-14 11:20:00|20443.94|20443.94|20446.18|20446.18|20448.4|20448.4|20443.94|20443.94|0
1731583500000|2024-11-14 11:25:00|20446.22|20446.22|20442.28|20442.28|20446.22|20446.22|20442.15|20442.15|0
1731583800000|2024-11-14 11:30:00|20442.33|20442.33|20439.62|20439.62|20442.96|20442.96|20438.52|20438.52|0
1731584100000|2024-11-14 11:35:00|20439.72|20439.72|20440.7|20440.7|20442.47|20442.47|20439.72|20439.72|0
1731584400000|2024-11-14 11:40:00|20440.65|20440.65|20440.2|20440.2|20440.93|20440.93|20437.91|20437.91|0
1731584700000|2024-11-14 11:45:00|20440.37|20440.37|20455.77|20455.77|20455.77|20455.77|20440.37|20440.37|0
1731585000000|2024-11-14 11:50:00|20455.86|20455.86|20460.34|20460.34|20461.29|20461.29|20455.86|20455.86|0
1731585300000|2024-11-14 11:55:00|20460.28|20460.28|20458.86|20458.86|20461.03|20461.03|20458.56|20458.56|0
1731585600000|2024-11-14 12:00:00|20458.9|20458.9|20463.7|20463.7|20463.87|20463.87|20458.72|20458.72|0
1731585900000|2024-11-14 12:05:00|20463.61|20463.61|20460.79|20460.79|20465.16|20465.16|20460.79|20460.79|0
1731586200000|2024-11-14 12:10:00|20460.74|20460.74|20458.85|20458.85|20460.75|20460.75|20457|20457|0
1731586500000|2024-11-14 12:15:00|20458.99|20458.99|20460.46|20460.46|20460.46|20460.46|20458.73|20458.73|0
1731586800000|2024-11-14 12:20:00|20460.53|20460.53|20459.39|20459.39|20463.21|20463.21|20459.39|20459.39|0
1731587100000|2024-11-14 12:25:00|20459.47|20459.47|20463.95|20463.95|20463.95|20463.95|20458.9|20458.9|0
1731587400000|2024-11-14 12:30:00|20463.87|20463.87|20477.16|20477.16|20477.55|20477.55|20463.67|20463.67|0
1731587700000|2024-11-14 12:35:00|20477.21|20477.21|20477.57|20477.57|20478.61|20478.61|20476.54|20476.54|0
1731588000000|2024-11-14 12:40:00|20477.5|20477.5|20481.41|20481.41|20481.41|20481.41|20477.05|20477.05|0
1731588300000|2024-11-14 12:45:00|20481.54|20481.54|20481.06|20481.06|20482.07|20482.07|20480.4|20480.4|0
1731588600000|2024-11-14 12:50:00|20481.23|20481.23|20483|20483|20483|20483|20481.07|20481.07|0
1731588900000|2024-11-14 12:55:00|20483.14|20483.14|20480.84|20480.84|20483.14|20483.14|20479.22|20479.22|0
1731589200000|2024-11-14 13:00:00|20480.93|20480.93|20490.06|20490.06|20490.54|20490.54|20480.61|20480.61|0
1731589500000|2024-11-14 13:05:00|20490.14|20490.14|20494.55|20494.55|20496.96|20496.96|20490.02|20490.02|0
1731589800000|2024-11-14 13:10:00|20495.08|20495.08|20489.91|20489.91|20496.67|20496.67|20489.79|20489.79|0
1731590100000|2024-11-14 13:15:00|20489.7|20489.7|20491.58|20491.58|20492.34|20492.34|20489.39|20489.39|0
1731590400000|2024-11-14 13:20:00|20491.62|20491.62|20491.37|20491.37|20492.98|20492.98|20491.17|20491.17|0
1731590700000|2024-11-14 13:25:00|20491.39|20491.39|20492.26|20492.26|20494.86|20494.86|20491.39|20491.39|0
1731591000000|2024-11-14 13:30:00|20492.05|20492.05|20469.55|20469.55|20492.05|20492.05|20469.55|20469.55|0
1731591300000|2024-11-14 13:35:00|20469.59|20469.59|20455.3|20455.3|20471.43|20471.43|20454.65|20454.65|0
1731591600000|2024-11-14 13:40:00|20455.77|20455.77|20468.48|20468.48|20468.48|20468.48|20455.72|20455.72|0
1731591900000|2024-11-14 13:45:00|20468.42|20468.42|20482.91|20482.91|20482.91|20482.91|20468.42|20468.42|0
1731592200000|2024-11-14 13:50:00|20483.11|20483.11|20480.88|20480.88|20483.52|20483.52|20480.03|20480.03|0
1731592500000|2024-11-14 13:55:00|20480.18|20480.18|20482.87|20482.87|20483.51|20483.51|20480.08|20480.08|0
1731592800000|2024-11-14 14:00:00|20482.83|20482.83|20477.77|20477.77|20483.21|20483.21|20476.22|20476.22|0
1731593100000|2024-11-14 14:05:00|20477.74|20477.74|20479.69|20479.69|20481.29|20481.29|20477.74|20477.74|0
1731593400000|2024-11-14 14:10:00|20479.73|20479.73|20490.06|20490.06|20490.22|20490.22|20478.84|20478.84|0
1731593700000|2024-11-14 14:15:00|20490.3|20490.3|20499.39|20499.39|20499.39|20499.39|20490.02|20490.02|0
1731594000000|2024-11-14 14:20:00|20499.34|20499.34|20493.56|20493.56|20501.26|20501.26|20493.18|20493.18|0
1731594300000|2024-11-14 14:25:00|20493.48|20493.48|20492.66|20492.66|20495.15|20495.15|20492.66|20492.66|0
1731594600000|2024-11-14 14:30:00|20492.52|20492.52|20490.27|20490.27|20496.62|20496.62|20489.37|20489.37|0
1731594900000|2024-11-14 14:35:00|20490.13|20490.13|20477|20477|20490.85|20490.85|20476.98|20476.98|0
1731595200000|2024-11-14 14:40:00|20477.24|20477.24|20461.58|20461.58|20477.42|20477.42|20460.83|20460.83|0
1731595500000|2024-11-14 14:45:00|20461.65|20461.65|20465.33|20465.33|20465.38|20465.38|20460.35|20460.35|0
1731595800000|2024-11-14 14:50:00|20465.28|20465.28|20470.64|20470.64|20470.81|20470.81|20465.28|20465.28|0
1731596100000|2024-11-14 14:55:00|20470.81|20470.81|20466.75|20466.75|20470.83|20470.83|20465.6|20465.6|0
1731596400000|2024-11-14 15:00:00|20466.84|20466.84|20475.27|20475.27|20475.27|20475.27|20464.96|20464.96|0
1731596700000|2024-11-14 15:05:00|20475.35|20475.35|20489.84|20489.84|20491.19|20491.19|20475.2|20475.2|0
1731597000000|2024-11-14 15:10:00|20489.72|20489.72|20487.47|20487.47|20489.72|20489.72|20483.39|20483.39|0
1731597300000|2024-11-14 15:15:00|20487.3|20487.3|20478.6|20478.6|20487.72|20487.72|20478.6|20478.6|0
1731597600000|2024-11-14 15:20:00|20478.28|20478.28|20474.61|20474.61|20478.28|20478.28|20473.58|20473.58|0
1731597900000|2024-11-14 15:25:00|20474.49|20474.49|20487.9|20487.9|20488.01|20488.01|20474.49|20474.49|0
1731598200000|2024-11-14 15:30:00|20488.07|20488.07|20491|20491|20491.94|20491.94|20487.87|20487.87|0
1731598500000|2024-11-14 15:35:00|20491.18|20491.18|20496.31|20496.31|20497.51|20497.51|20490.8|20490.8|0
1731598800000|2024-11-14 15:40:00|20496.23|20496.23|20489.64|20489.64|20496.76|20496.76|20489.16|20489.16|0
1731599100000|2024-11-14 15:45:00|20489.57|20489.57|20488.92|20488.92|20490.66|20490.66|20487.59|20487.59|0
1731599400000|2024-11-14 15:50:00|20489.04|20489.04|20489.03|20489.03|20491.46|20491.46|20488.28|20488.28|0
1731599700000|2024-11-14 15:55:00|20488.97|20488.97|20482.49|20482.49|20490.14|20490.14|20482.2|20482.2|0
1731600000000|2024-11-14 16:00:00|20482.65|20482.65|20480.78|20480.78|20498.71|20498.71|20480.62|20480.62|0
1731600300000|2024-11-14 16:05:00|20480.72|20480.72|20482.24|20482.24|20483.69|20483.69|20479.95|20479.95|0
1731600600000|2024-11-14 16:10:00|20482.29|20482.29|20506.45|20506.45|20506.76|20506.76|20479.65|20479.65|0
1731600900000|2024-11-14 16:15:00|20506.2|20506.2|20500.54|20500.54|20506.64|20506.64|20500.16|20500.16|0
1731601200000|2024-11-14 16:20:00|20500.67|20500.67|20513.37|20513.37|20514.1|20514.1|20499.57|20499.57|0
1731601500000|2024-11-14 16:25:00|20513.26|20513.26|20514.43|20514.43|20518.78|20518.78|20510.79|20510.79|0
1731658500000|2024-11-15 08:15:00|20443.43|20443.43|20465.4|20465.4|20466.38|20466.38|20443.43|20443.43|0
1731658800000|2024-11-15 08:20:00|20465.22|20465.22|20468.58|20468.58|20468.58|20468.58|20462.41|20462.41|0
1731659100000|2024-11-15 08:25:00|20468.72|20468.72|20462.26|20462.26|20470.89|20470.89|20462.14|20462.14|0
1731659400000|2024-11-15 08:30:00|20461.53|20461.53|20463.3|20463.3|20463.3|20463.3|20458.38|20458.38|0
1731659700000|2024-11-15 08:35:00|20463.24|20463.24|20469.74|20469.74|20469.98|20469.98|20463.24|20463.24|0
1731660000000|2024-11-15 08:40:00|20469.78|20469.78|20470.1|20470.1|20473.19|20473.19|20469.78|20469.78|0
1731660300000|2024-11-15 08:45:00|20469.74|20469.74|20470.61|20470.61|20470.82|20470.82|20468.23|20468.23|0
1731660600000|2024-11-15 08:50:00|20470.54|20470.54|20486.56|20486.56|20486.99|20486.99|20470.5|20470.5|0
1731660900000|2024-11-15 08:55:00|20486.82|20486.82|20495.07|20495.07|20495.58|20495.58|20486.62|20486.62|0
1731661200000|2024-11-15 09:00:00|20494.81|20494.81|20495.12|20495.12|20497.36|20497.36|20493.57|20493.57|0
1731661500000|2024-11-15 09:05:00|20495.19|20495.19|20495.86|20495.86|20499.11|20499.11|20495.1|20495.1|0
1731661800000|2024-11-15 09:10:00|20495.69|20495.69|20490.99|20490.99|20496.2|20496.2|20490.33|20490.33|0
1731662100000|2024-11-15 09:15:00|20490.81|20490.81|20484.99|20484.99|20490.81|20490.81|20484.44|20484.44|0
1731662400000|2024-11-15 09:20:00|20484.95|20484.95|20487.75|20487.75|20487.75|20487.75|20484.95|20484.95|0
1731662700000|2024-11-15 09:25:00|20487.71|20487.71|20487.02|20487.02|20489.04|20489.04|20486.48|20486.48|0
1731663000000|2024-11-15 09:30:00|20487.14|20487.14|20497.19|20497.19|20498.67|20498.67|20487.14|20487.14|0
1731663300000|2024-11-15 09:35:00|20497.13|20497.13|20509.93|20509.93|20510.39|20510.39|20496.71|20496.71|0
1731663600000|2024-11-15 09:40:00|20509.53|20509.53|20511.82|20511.82|20511.88|20511.88|20508.07|20508.07|0
1731663900000|2024-11-15 09:45:00|20511.76|20511.76|20511.29|20511.29|20511.82|20511.82|20508.72|20508.72|0
1731664200000|2024-11-15 09:50:00|20511.14|20511.14|20512.73|20512.73|20513.14|20513.14|20509.78|20509.78|0
1731664500000|2024-11-15 09:55:00|20512.94|20512.94|20520.28|20520.28|20520.28|20520.28|20512.89|20512.89|0
1731664800000|2024-11-15 10:00:00|20520.55|20520.55|20536.97|20536.97|20536.97|20536.97|20520.19|20520.19|0
1731665100000|2024-11-15 10:05:00|20537.17|20537.17|20536.78|20536.78|20541.15|20541.15|20536.78|20536.78|0
1731665400000|2024-11-15 10:10:00|20536.81|20536.81|20531.1|20531.1|20537.47|20537.47|20531.1|20531.1|0
1731665700000|2024-11-15 10:15:00|20531.01|20531.01|20502.45|20502.45|20531.01|20531.01|20501.21|20501.21|0
1731666000000|2024-11-15 10:20:00|20502.39|20502.39|20502.46|20502.46|20502.6|20502.6|20498.44|20498.44|0
1731666300000|2024-11-15 10:25:00|20502.33|20502.33|20506.74|20506.74|20507.27|20507.27|20502.2|20502.2|0
1731666600000|2024-11-15 10:30:00|20506.79|20506.79|20506.66|20506.66|20509.17|20509.17|20506.51|20506.51|0
1731666900000|2024-11-15 10:35:00|20506.91|20506.91|20505.89|20505.89|20507.26|20507.26|20505.41|20505.41|0
1731667200000|2024-11-15 10:40:00|20506.03|20506.03|20510.86|20510.86|20510.86|20510.86|20505.56|20505.56|0
1731667500000|2024-11-15 10:45:00|20510.77|20510.77|20525.29|20525.29|20525.72|20525.72|20510.77|20510.77|0
1731667800000|2024-11-15 10:50:00|20525.45|20525.45|20527.65|20527.65|20527.93|20527.93|20525|20525|0
1731668100000|2024-11-15 10:55:00|20527.73|20527.73|20527.17|20527.17|20529.39|20529.39|20527.13|20527.13|0
1731668400000|2024-11-15 11:00:00|20527.11|20527.11|20520.51|20520.51|20527.11|20527.11|20520.29|20520.29|0
1731668700000|2024-11-15 11:05:00|20520.57|20520.57|20520.34|20520.34|20522.8|20522.8|20520.1|20520.1|0
1731669000000|2024-11-15 11:10:00|20520.19|20520.19|20515.97|20515.97|20520.28|20520.28|20515.7|20515.7|0
1731669300000|2024-11-15 11:15:00|20516.18|20516.18|20515.85|20515.85|20517.67|20517.67|20515.66|20515.66|0
1731669600000|2024-11-15 11:20:00|20515.9|20515.9|20513.47|20513.47|20516.01|20516.01|20509.74|20509.74|0
1731669900000|2024-11-15 11:25:00|20513.61|20513.61|20517.09|20517.09|20517.15|20517.15|20513.19|20513.19|0
1731670200000|2024-11-15 11:30:00|20516.74|20516.74|20516.67|20516.67|20516.91|20516.91|20515.69|20515.69|0
1731670500000|2024-11-15 11:35:00|20516.7|20516.7|20531.57|20531.57|20532.01|20532.01|20516.7|20516.7|0
1731670800000|2024-11-15 11:40:00|20531.51|20531.51|20536.32|20536.32|20539.3|20539.3|20531.51|20531.51|0
1731671100000|2024-11-15 11:45:00|20536.24|20536.24|20526.77|20526.77|20536.51|20536.51|20526.58|20526.58|0
1731671400000|2024-11-15 11:50:00|20526.87|20526.87|20523.95|20523.95|20528.66|20528.66|20523.41|20523.41|0
1731671700000|2024-11-15 11:55:00|20523.83|20523.83|20514.64|20514.64|20524.47|20524.47|20514.63|20514.63|0
1731672000000|2024-11-15 12:00:00|20514.39|20514.39|20515.08|20515.08|20515.08|20515.08|20512.26|20512.26|0
1731672300000|2024-11-15 12:05:00|20515.18|20515.18|20519.72|20519.72|20519.84|20519.84|20513.73|20513.73|0
1731672600000|2024-11-15 12:10:00|20519.8|20519.8|20510.25|20510.25|20521.13|20521.13|20510.23|20510.23|0
1731672900000|2024-11-15 12:15:00|20510.19|20510.19|20510.5|20510.5|20511.09|20511.09|20508.74|20508.74|0
1731673200000|2024-11-15 12:20:00|20510.46|20510.46|20505.89|20505.89|20510.81|20510.81|20505.88|20505.88|0
1731673500000|2024-11-15 12:25:00|20505.74|20505.74|20489.86|20489.86|20505.79|20505.79|20489.08|20489.08|0
1731673800000|2024-11-15 12:30:00|20489.88|20489.88|20490.48|20490.48|20491|20491|20489.55|20489.55|0
1731674100000|2024-11-15 12:35:00|20490.58|20490.58|20493.97|20493.97|20493.97|20493.97|20490.4|20490.4|0
1731674400000|2024-11-15 12:40:00|20493.79|20493.79|20497.28|20497.28|20497.28|20497.28|20493.79|20493.79|0
1731674700000|2024-11-15 12:45:00|20497.11|20497.11|20496.83|20496.83|20498.61|20498.61|20496.1|20496.1|0
1731675000000|2024-11-15 12:50:00|20496.9|20496.9|20501.36|20501.36|20501.54|20501.54|20496.9|20496.9|0
1731675300000|2024-11-15 12:55:00|20501.3|20501.3|20501.3|20501.3|20502.85|20502.85|20500.79|20500.79|0
1731675600000|2024-11-15 13:00:00|20501.6|20501.6|20498.59|20498.59|20504.95|20504.95|20498.29|20498.29|0
1731675900000|2024-11-15 13:05:00|20498.43|20498.43|20484.63|20484.63|20498.43|20498.43|20484.59|20484.59|0
1731676200000|2024-11-15 13:10:00|20484.96|20484.96|20477.31|20477.31|20490.98|20490.98|20477.2|20477.2|0
1731676500000|2024-11-15 13:15:00|20477.22|20477.22|20461.65|20461.65|20477.22|20477.22|20461.65|20461.65|0
1731676800000|2024-11-15 13:20:00|20461.56|20461.56|20451.09|20451.09|20461.56|20461.56|20451.09|20451.09|0
1731677100000|2024-11-15 13:25:00|20450.92|20450.92|20448.96|20448.96|20454.17|20454.17|20448.96|20448.96|0
1731677400000|2024-11-15 13:30:00|20448.87|20448.87|20444.06|20444.06|20448.87|20448.87|20442.45|20442.45|0
1731677700000|2024-11-15 13:35:00|20444.32|20444.32|20450.13|20450.13|20450.4|20450.4|20444.05|20444.05|0
1731678000000|2024-11-15 13:40:00|20450.33|20450.33|20459.25|20459.25|20460.14|20460.14|20450.23|20450.23|0
1731678300000|2024-11-15 13:45:00|20459.03|20459.03|20456.94|20456.94|20459.81|20459.81|20456.68|20456.68|0
1731678600000|2024-11-15 13:50:00|20456.88|20456.88|20456.08|20456.08|20456.88|20456.88|20453.98|20453.98|0
1731678900000|2024-11-15 13:55:00|20455.93|20455.93|20464.81|20464.81|20465.39|20465.39|20454.82|20454.82|0
1731679200000|2024-11-15 14:00:00|20464.9|20464.9|20475.74|20475.74|20475.74|20475.74|20464.9|20464.9|0
1731679500000|2024-11-15 14:05:00|20475.67|20475.67|20477.66|20477.66|20478.39|20478.39|20475.67|20475.67|0
1731679800000|2024-11-15 14:10:00|20477.64|20477.64|20479|20479|20479.28|20479.28|20475.82|20475.82|0
1731680100000|2024-11-15 14:15:00|20478.98|20478.98|20483.89|20483.89|20485.04|20485.04|20478.98|20478.98|0
1731680400000|2024-11-15 14:20:00|20483.82|20483.82|20490.78|20490.78|20491.93|20491.93|20483.56|20483.56|0
1731680700000|2024-11-15 14:25:00|20490.87|20490.87|20493.63|20493.63|20494.51|20494.51|20490.12|20490.12|0
1731681000000|2024-11-15 14:30:00|20493.57|20493.57|20493.68|20493.68|20496.51|20496.51|20491.87|20491.87|0
1731681300000|2024-11-15 14:35:00|20493.62|20493.62|20487.67|20487.67|20493.75|20493.75|20480.59|20480.59|0
1731681600000|2024-11-15 14:40:00|20487.78|20487.78|20518.98|20518.98|20525.73|20525.73|20487.75|20487.75|0
1731681900000|2024-11-15 14:45:00|20519.07|20519.07|20524.62|20524.62|20524.62|20524.62|20518.09|20518.09|0
1731682200000|2024-11-15 14:50:00|20524.51|20524.51|20523.35|20523.35|20525.71|20525.71|20522.9|20522.9|0
1731682500000|2024-11-15 14:55:00|20523.48|20523.48|20514.73|20514.73|20523.77|20523.77|20514.28|20514.28|0
1731682800000|2024-11-15 15:00:00|20514.88|20514.88|20522.49|20522.49|20522.49|20522.49|20512.76|20512.76|0
1731683100000|2024-11-15 15:05:00|20522.54|20522.54|20545.6|20545.6|20547.52|20547.52|20522.1|20522.1|0
1731683400000|2024-11-15 15:10:00|20545.28|20545.28|20550.7|20550.7|20550.78|20550.78|20539.08|20539.08|0
1731683700000|2024-11-15 15:15:00|20550.9|20550.9|20561.33|20561.33|20561.94|20561.94|20550.9|20550.9|0
1731684000000|2024-11-15 15:20:00|20561.54|20561.54|20547.64|20547.64|20562.17|20562.17|20547.64|20547.64|0
1731684300000|2024-11-15 15:25:00|20547.6|20547.6|20546.39|20546.39|20550.25|20550.25|20545.72|20545.72|0
1731684600000|2024-11-15 15:30:00|20546.18|20546.18|20532.49|20532.49|20546.21|20546.21|20532.49|20532.49|0
1731684900000|2024-11-15 15:35:00|20532.44|20532.44|20510.36|20510.36|20532.44|20532.44|20508.28|20508.28|0
1731685200000|2024-11-15 15:40:00|20510.32|20510.32|20509.2|20509.2|20512.08|20512.08|20508.91|20508.91|0
1731685500000|2024-11-15 15:45:00|20509.05|20509.05|20504.56|20504.56|20509.26|20509.26|20501.73|20501.73|0
1731685800000|2024-11-15 15:50:00|20504.7|20504.7|20518.19|20518.19|20518.27|20518.27|20504.38|20504.38|0
1731686100000|2024-11-15 15:55:00|20518.06|20518.06|20523.71|20523.71|20523.84|20523.84|20518.06|20518.06|0
1731686400000|2024-11-15 16:00:00|20523.75|20523.75|20500.64|20500.64|20523.75|20523.75|20500.64|20500.64|0
1731686700000|2024-11-15 16:05:00|20500.69|20500.69|20493.74|20493.74|20500.77|20500.77|20493.43|20493.43|0
1731687000000|2024-11-15 16:10:00|20493.63|20493.63|20495.23|20495.23|20495.56|20495.56|20491.28|20491.28|0
1731687300000|2024-11-15 16:15:00|20495.28|20495.28|20501.13|20501.13|20502.27|20502.27|20494.68|20494.68|0
1731687600000|2024-11-15 16:20:00|20500.98|20500.98|20499.37|20499.37|20502.88|20502.88|20494.27|20494.27|0
1731687900000|2024-11-15 16:25:00|20499.44|20499.44|20504.43|20504.43|20505.85|20505.85|20499.44|20499.44|0
1731917700000|2024-11-18 08:15:00|20502.35|20502.35|20515.64|20515.64|20516.31|20516.31|20501.66|20501.66|0
1731918000000|2024-11-18 08:20:00|20515.73|20515.73|20523.54|20523.54|20523.73|20523.73|20514.49|20514.49|0
1731918300000|2024-11-18 08:25:00|20523.48|20523.48|20541.06|20541.06|20541.06|20541.06|20523.12|20523.12|0
1731918600000|2024-11-18 08:30:00|20541.1|20541.1|20527.45|20527.45|20541.1|20541.1|20527.45|20527.45|0
1731918900000|2024-11-18 08:35:00|20527.5|20527.5|20527.41|20527.41|20527.55|20527.55|20521.72|20521.72|0
1731919200000|2024-11-18 08:40:00|20527.66|20527.66|20520.52|20520.52|20527.66|20527.66|20520.4|20520.4|0
1731919500000|2024-11-18 08:45:00|20520.47|20520.47|20523.42|20523.42|20524.12|20524.12|20519.39|20519.39|0
1731919800000|2024-11-18 08:50:00|20523.29|20523.29|20522.09|20522.09|20523.38|20523.38|20519.24|20519.24|0
1731920100000|2024-11-18 08:55:00|20522.22|20522.22|20523.44|20523.44|20524.57|20524.57|20521.34|20521.34|0
1731920400000|2024-11-18 09:00:00|20523.13|20523.13|20505.92|20505.92|20523.32|20523.32|20504.39|20504.39|0
1731920700000|2024-11-18 09:05:00|20505.81|20505.81|20501.55|20501.55|20506.44|20506.44|20494.05|20494.05|0
1731921000000|2024-11-18 09:10:00|20502.05|20502.05|20497.63|20497.63|20503.53|20503.53|20497.59|20497.59|0
1731921300000|2024-11-18 09:15:00|20497.56|20497.56|20479.82|20479.82|20497.8|20497.8|20479.82|20479.82|0
1731921600000|2024-11-18 09:20:00|20479.81|20479.81|20476.93|20476.93|20479.87|20479.87|20473.96|20473.96|0
1731921900000|2024-11-18 09:25:00|20476.97|20476.97|20467.14|20467.14|20476.97|20476.97|20466.5|20466.5|0
1731922200000|2024-11-18 09:30:00|20467.07|20467.07|20458.51|20458.51|20467.3|20467.3|20458.46|20458.46|0
1731922500000|2024-11-18 09:35:00|20458.4|20458.4|20459.73|20459.73|20460.2|20460.2|20455.43|20455.43|0
1731922800000|2024-11-18 09:40:00|20459.59|20459.59|20468.03|20468.03|20469.97|20469.97|20459.2|20459.2|0
1731923100000|2024-11-18 09:45:00|20468.15|20468.15|20474.54|20474.54|20474.81|20474.81|20468.15|20468.15|0
1731923400000|2024-11-18 09:50:00|20474.56|20474.56|20464.47|20464.47|20475.92|20475.92|20464.47|20464.47|0
1731923700000|2024-11-18 09:55:00|20464.53|20464.53|20463.72|20463.72|20464.58|20464.58|20462.4|20462.4|0
1731924000000|2024-11-18 10:00:00|20463.8|20463.8|20468.23|20468.23|20468.32|20468.32|20461.66|20461.66|0
1731924300000|2024-11-18 10:05:00|20468.35|20468.35|20470.52|20470.52|20470.56|20470.56|20468.1|20468.1|0
1731924600000|2024-11-18 10:10:00|20470.67|20470.67|20465.54|20465.54|20476.67|20476.67|20465.44|20465.44|0
1731924900000|2024-11-18 10:15:00|20465.46|20465.46|20468.88|20468.88|20469.01|20469.01|20464.96|20464.96|0
1731925200000|2024-11-18 10:20:00|20468.75|20468.75|20466.55|20466.55|20469.69|20469.69|20466.12|20466.12|0
1731925500000|2024-11-18 10:25:00|20466.45|20466.45|20471.84|20471.84|20472.16|20472.16|20466.36|20466.36|0
1731925800000|2024-11-18 10:30:00|20471.89|20471.89|20466.97|20466.97|20472|20472|20466.81|20466.81|0
1731926100000|2024-11-18 10:35:00|20467.07|20467.07|20465.93|20465.93|20467.07|20467.07|20463.85|20463.85|0
1731926400000|2024-11-18 10:40:00|20466.08|20466.08|20465.41|20465.41|20466.51|20466.51|20465.1|20465.1|0
1731926700000|2024-11-18 10:45:00|20465.24|20465.24|20464.67|20464.67|20465.53|20465.53|20463.89|20463.89|0
1731927000000|2024-11-18 10:50:00|20464.79|20464.79|20463.11|20463.11|20464.87|20464.87|20462.81|20462.81|0
1731927300000|2024-11-18 10:55:00|20463.05|20463.05|20457.92|20457.92|20463.1|20463.1|20457.85|20457.85|0
1731927600000|2024-11-18 11:00:00|20457.96|20457.96|20447.11|20447.11|20459.15|20459.15|20447.11|20447.11|0
1731927900000|2024-11-18 11:05:00|20446.93|20446.93|20444.85|20444.85|20447.77|20447.77|20444.85|20444.85|0
1731928200000|2024-11-18 11:10:00|20444.72|20444.72|20442.09|20442.09|20445.67|20445.67|20442|20442|0
1731928500000|2024-11-18 11:15:00|20442.02|20442.02|20430.11|20430.11|20442.02|20442.02|20430.11|20430.11|0
1731928800000|2024-11-18 11:20:00|20430.06|20430.06|20426.3|20426.3|20430.8|20430.8|20426.14|20426.14|0
1731929100000|2024-11-18 11:25:00|20426.18|20426.18|20422.47|20422.47|20426.18|20426.18|20422.47|20422.47|0
1731929400000|2024-11-18 11:30:00|20422.32|20422.32|20419.13|20419.13|20422.58|20422.58|20418.77|20418.77|0
1731929700000|2024-11-18 11:35:00|20419.21|20419.21|20407.28|20407.28|20419.44|20419.44|20406.99|20406.99|0
1731930000000|2024-11-18 11:40:00|20407.33|20407.33|20395.93|20395.93|20407.52|20407.52|20395.88|20395.88|0
1731930300000|2024-11-18 11:45:00|20395.86|20395.86|20389.87|20389.87|20397.82|20397.82|20389.68|20389.68|0
1731930600000|2024-11-18 11:50:00|20389.69|20389.69|20383.02|20383.02|20390.18|20390.18|20382.23|20382.23|0
1731930900000|2024-11-18 11:55:00|20382.89|20382.89|20382.08|20382.08|20382.89|20382.89|20379.16|20379.16|0
1731931200000|2024-11-18 12:00:00|20381.96|20381.96|20382.26|20382.26|20384.31|20384.31|20381.59|20381.59|0
1731931500000|2024-11-18 12:05:00|20382.42|20382.42|20375.03|20375.03|20383.44|20383.44|20375.03|20375.03|0
1731931800000|2024-11-18 12:10:00|20374.94|20374.94|20361.58|20361.58|20375.05|20375.05|20360.91|20360.91|0
1731932100000|2024-11-18 12:15:00|20361.46|20361.46|20356.9|20356.9|20361.65|20361.65|20356.56|20356.56|0
1731932400000|2024-11-18 12:20:00|20356.94|20356.94|20357.65|20357.65|20358.18|20358.18|20353.82|20353.82|0
1731932700000|2024-11-18 12:25:00|20357.59|20357.59|20356.56|20356.56|20357.59|20357.59|20354.77|20354.77|0
1731933000000|2024-11-18 12:30:00|20356.5|20356.5|20355.25|20355.25|20358.36|20358.36|20355.04|20355.04|0
1731933300000|2024-11-18 12:35:00|20355.23|20355.23|20354.42|20354.42|20355.27|20355.27|20353.87|20353.87|0
1731933600000|2024-11-18 12:40:00|20354.45|20354.45|20346.41|20346.41|20354.45|20354.45|20345.1|20345.1|0
1731933900000|2024-11-18 12:45:00|20346.45|20346.45|20350.81|20350.81|20351.92|20351.92|20345.91|20345.91|0
1731934200000|2024-11-18 12:50:00|20350.65|20350.65|20345.41|20345.41|20350.65|20350.65|20345.41|20345.41|0
1731934500000|2024-11-18 12:55:00|20345.47|20345.47|20340.79|20340.79|20345.7|20345.7|20340.46|20340.46|0
1731934800000|2024-11-18 13:00:00|20340.88|20340.88|20322.64|20322.64|20341.19|20341.19|20321.32|20321.32|0
1731935100000|2024-11-18 13:05:00|20322.72|20322.72|20328.77|20328.77|20328.77|20328.77|20321.34|20321.34|0
1731935400000|2024-11-18 13:10:00|20328.81|20328.81|20327.24|20327.24|20332.26|20332.26|20326.8|20326.8|0
1731935700000|2024-11-18 13:15:00|20327.36|20327.36|20329.63|20329.63|20332.23|20332.23|20327.36|20327.36|0
1731936000000|2024-11-18 13:20:00|20329.48|20329.48|20320.55|20320.55|20329.48|20329.48|20318.85|20318.85|0
1731936300000|2024-11-18 13:25:00|20320.73|20320.73|20330.03|20330.03|20330.8|20330.8|20320.73|20320.73|0
1731936600000|2024-11-18 13:30:00|20330.1|20330.1|20336.77|20336.77|20336.77|20336.77|20329.39|20329.39|0
1731936900000|2024-11-18 13:35:00|20336.71|20336.71|20336.05|20336.05|20338.05|20338.05|20335.52|20335.52|0
1731937200000|2024-11-18 13:40:00|20336.15|20336.15|20344.93|20344.93|20344.98|20344.98|20336.1|20336.1|0
1731937500000|2024-11-18 13:45:00|20344.84|20344.84|20344.31|20344.31|20346.1|20346.1|20344.27|20344.27|0
1731937800000|2024-11-18 13:50:00|20344.05|20344.05|20353.6|20353.6|20353.96|20353.96|20343.46|20343.46|0
1731938100000|2024-11-18 13:55:00|20353.67|20353.67|20354.37|20354.37|20354.42|20354.42|20352.51|20352.51|0
1731938400000|2024-11-18 14:00:00|20354.23|20354.23|20358.57|20358.57|20359.99|20359.99|20353.84|20353.84|0
1731938700000|2024-11-18 14:05:00|20358.45|20358.45|20344.15|20344.15|20358.45|20358.45|20343.88|20343.88|0
1731939000000|2024-11-18 14:10:00|20344.24|20344.24|20339.42|20339.42|20344.24|20344.24|20334.76|20334.76|0
1731939300000|2024-11-18 14:15:00|20339.36|20339.36|20339.19|20339.19|20341.6|20341.6|20339.14|20339.14|0
1731939600000|2024-11-18 14:20:00|20339.38|20339.38|20340.33|20340.33|20340.41|20340.41|20337.62|20337.62|0
1731939900000|2024-11-18 14:25:00|20340.31|20340.31|20340.68|20340.68|20340.75|20340.75|20338.5|20338.5|0
1731940200000|2024-11-18 14:30:00|20340.61|20340.61|20349.75|20349.75|20349.75|20349.75|20337.31|20337.31|0
1731940500000|2024-11-18 14:35:00|20349.91|20349.91|20362.86|20362.86|20366.04|20366.04|20349.91|20349.91|0
1731940800000|2024-11-18 14:40:00|20362.82|20362.82|20356.83|20356.83|20363.16|20363.16|20356.39|20356.39|0
1731941100000|2024-11-18 14:45:00|20356.61|20356.61|20348.73|20348.73|20356.61|20356.61|20345.3|20345.3|0
1731941400000|2024-11-18 14:50:00|20348.88|20348.88|20333.42|20333.42|20349.24|20349.24|20332.82|20332.82|0
1731941700000|2024-11-18 14:55:00|20333.51|20333.51|20330.63|20330.63|20333.76|20333.76|20329.73|20329.73|0
1731942000000|2024-11-18 15:00:00|20330.56|20330.56|20353.63|20353.63|20353.71|20353.71|20330.4|20330.4|0
1731942300000|2024-11-18 15:05:00|20353.71|20353.71|20356.23|20356.23|20357.93|20357.93|20352.76|20352.76|0
1731942600000|2024-11-18 15:10:00|20356.08|20356.08|20346.46|20346.46|20356.55|20356.55|20346.46|20346.46|0
1731942900000|2024-11-18 15:15:00|20346.06|20346.06|20339.48|20339.48|20347.59|20347.59|20339.48|20339.48|0
1731943200000|2024-11-18 15:20:00|20339.41|20339.41|20340.22|20340.22|20340.22|20340.22|20336.94|20336.94|0
1731943500000|2024-11-18 15:25:00|20340.33|20340.33|20354.02|20354.02|20354.1|20354.1|20340.33|20340.33|0
1731943800000|2024-11-18 15:30:00|20354.09|20354.09|20364.1|20364.1|20365.73|20365.73|20354.03|20354.03|0
1731944100000|2024-11-18 15:35:00|20364.03|20364.03|20360.16|20360.16|20364.03|20364.03|20359.06|20359.06|0
1731944400000|2024-11-18 15:40:00|20360.24|20360.24|20359.96|20359.96|20360.65|20360.65|20358.57|20358.57|0
1731944700000|2024-11-18 15:45:00|20359.75|20359.75|20360.87|20360.87|20362.13|20362.13|20357.73|20357.73|0
1731945000000|2024-11-18 15:50:00|20360.82|20360.82|20362.66|20362.66|20362.66|20362.66|20360.52|20360.52|0
1731945300000|2024-11-18 15:55:00|20362.72|20362.72|20368.94|20368.94|20368.94|20368.94|20362.72|20362.72|0
1731945600000|2024-11-18 16:00:00|20369.08|20369.08|20378.07|20378.07|20379.55|20379.55|20369.08|20369.08|0
1731945900000|2024-11-18 16:05:00|20378.03|20378.03|20382.25|20382.25|20382.79|20382.79|20378.03|20378.03|0
1731946200000|2024-11-18 16:10:00|20382.22|20382.22|20384.31|20384.31|20384.7|20384.7|20381.22|20381.22|0
1731946500000|2024-11-18 16:15:00|20384.41|20384.41|20385.83|20385.83|20385.83|20385.83|20380.35|20380.35|0
1731946800000|2024-11-18 16:20:00|20385.92|20385.92|20388.13|20388.13|20388.13|20388.13|20383.87|20383.87|0
1731947100000|2024-11-18 16:25:00|20388.25|20388.25|20384.55|20384.55|20389.99|20389.99|20384.21|20384.21|0
1732004100000|2024-11-19 08:15:00|20440.46|20440.46|20437.36|20437.36|20440.64|20440.64|20433.95|20433.95|0
1732004400000|2024-11-19 08:20:00|20437.45|20437.45|20437.17|20437.17|20442.06|20442.06|20436.94|20436.94|0
1732004700000|2024-11-19 08:25:00|20437.06|20437.06|20427.78|20427.78|20437.06|20437.06|20425.15|20425.15|0
1732005000000|2024-11-19 08:30:00|20427.84|20427.84|20424.21|20424.21|20429.29|20429.29|20420.27|20420.27|0
1732005300000|2024-11-19 08:35:00|20424.04|20424.04|20419.8|20419.8|20424.18|20424.18|20418.77|20418.77|0
1732005600000|2024-11-19 08:40:00|20419.39|20419.39|20409.37|20409.37|20419.73|20419.73|20408.97|20408.97|0
1732005900000|2024-11-19 08:45:00|20409.2|20409.2|20413.86|20413.86|20414.19|20414.19|20407.45|20407.45|0
1732006200000|2024-11-19 08:50:00|20413.82|20413.82|20409.79|20409.79|20414.32|20414.32|20409.64|20409.64|0
1732006500000|2024-11-19 08:55:00|20409.86|20409.86|20413.76|20413.76|20414.39|20414.39|20407.98|20407.98|0
1732006800000|2024-11-19 09:00:00|20413.95|20413.95|20413.48|20413.48|20414.93|20414.93|20411.63|20411.63|0
1732007100000|2024-11-19 09:05:00|20413.77|20413.77|20408.96|20408.96|20413.84|20413.84|20408.24|20408.24|0
1732007400000|2024-11-19 09:10:00|20408.89|20408.89|20396.4|20396.4|20409.14|20409.14|20395.62|20395.62|0
1732007700000|2024-11-19 09:15:00|20396.15|20396.15|20357.74|20357.74|20396.97|20396.97|20357.74|20357.74|0
1732008000000|2024-11-19 09:20:00|20357.8|20357.8|20339.62|20339.62|20358.16|20358.16|20339.62|20339.62|0
1732008300000|2024-11-19 09:25:00|20339.54|20339.54|20298.31|20298.31|20339.58|20339.58|20298.21|20298.21|0
1732008600000|2024-11-19 09:30:00|20298.13|20298.13|20284.55|20284.55|20298.19|20298.19|20277.38|20277.38|0
1732008900000|2024-11-19 09:35:00|20284.48|20284.48|20301.05|20301.05|20301.13|20301.13|20284.37|20284.37|0
1732009200000|2024-11-19 09:40:00|20301.01|20301.01|20290.67|20290.67|20301.08|20301.08|20290.6|20290.6|0
1732009500000|2024-11-19 09:45:00|20290.81|20290.81|20302.55|20302.55|20302.61|20302.61|20288.86|20288.86|0
1732009800000|2024-11-19 09:50:00|20302.43|20302.43|20307.19|20307.19|20307.79|20307.79|20301.75|20301.75|0
1732010100000|2024-11-19 09:55:00|20307.39|20307.39|20303.39|20303.39|20307.45|20307.45|20301.88|20301.88|0
1732010400000|2024-11-19 10:00:00|20303.45|20303.45|20310.79|20310.79|20311.42|20311.42|20302.27|20302.27|0
1732010700000|2024-11-19 10:05:00|20310.46|20310.46|20313.62|20313.62|20314.54|20314.54|20309.37|20309.37|0
1732011000000|2024-11-19 10:10:00|20313.57|20313.57|20310.41|20310.41|20313.57|20313.57|20309.14|20309.14|0
1732011300000|2024-11-19 10:15:00|20310.5|20310.5|20327.57|20327.57|20328.56|20328.56|20310.47|20310.47|0
1732011600000|2024-11-19 10:20:00|20327.33|20327.33|20327.75|20327.75|20331.84|20331.84|20326.96|20326.96|0
1732011900000|2024-11-19 10:25:00|20327.57|20327.57|20314.13|20314.13|20327.57|20327.57|20313.75|20313.75|0
1732012200000|2024-11-19 10:30:00|20313.82|20313.82|20310.84|20310.84|20313.82|20313.82|20310.72|20310.72|0
1732012500000|2024-11-19 10:35:00|20310.97|20310.97|20323.53|20323.53|20323.73|20323.73|20308.38|20308.38|0
1732012800000|2024-11-19 10:40:00|20323.36|20323.36|20323.77|20323.77|20325.73|20325.73|20322.99|20322.99|0
1732013100000|2024-11-19 10:45:00|20323.37|20323.37|20332.86|20332.86|20333.21|20333.21|20323.31|20323.31|0
1732013400000|2024-11-19 10:50:00|20332.74|20332.74|20334.3|20334.3|20335.21|20335.21|20332.35|20332.35|0
1732013700000|2024-11-19 10:55:00|20334.1|20334.1|20336.22|20336.22|20336.89|20336.89|20333.98|20333.98|0
1732014000000|2024-11-19 11:00:00|20336.31|20336.31|20343.07|20343.07|20344.4|20344.4|20336.22|20336.22|0
1732014300000|2024-11-19 11:05:00|20342.9|20342.9|20342.15|20342.15|20343.03|20343.03|20340.93|20340.93|0
1732014600000|2024-11-19 11:10:00|20342.11|20342.11|20341.55|20341.55|20343.46|20343.46|20339.1|20339.1|0
1732014900000|2024-11-19 11:15:00|20341.54|20341.54|20340.47|20340.47|20342.8|20342.8|20340.33|20340.33|0
1732015200000|2024-11-19 11:20:00|20340.4|20340.4|20337.53|20337.53|20340.4|20340.4|20336.9|20336.9|0
1732015500000|2024-11-19 11:25:00|20337.66|20337.66|20334.33|20334.33|20338.65|20338.65|20334.33|20334.33|0
1732015800000|2024-11-19 11:30:00|20334.26|20334.26|20334.85|20334.85|20335.52|20335.52|20331.88|20331.88|0
1732016100000|2024-11-19 11:35:00|20335|20335|20331.96|20331.96|20335.11|20335.11|20330.32|20330.32|0
1732016400000|2024-11-19 11:40:00|20332.05|20332.05|20339.45|20339.45|20339.76|20339.76|20331.45|20331.45|0
1732016700000|2024-11-19 11:45:00|20339.11|20339.11|20343.97|20343.97|20345.7|20345.7|20339.11|20339.11|0
1732017000000|2024-11-19 11:50:00|20344|20344|20343.81|20343.81|20344.59|20344.59|20342.69|20342.69|0
1732017300000|2024-11-19 11:55:00|20343.9|20343.9|20344.62|20344.62|20344.78|20344.78|20342.59|20342.59|0
1732017600000|2024-11-19 12:00:00|20344.68|20344.68|20349.13|20349.13|20349.37|20349.37|20344.56|20344.56|0
1732017900000|2024-11-19 12:05:00|20349.04|20349.04|20355.05|20355.05|20355.05|20355.05|20348.52|20348.52|0
1732018200000|2024-11-19 12:10:00|20355.35|20355.35|20361.17|20361.17|20361.38|20361.38|20355.11|20355.11|0
1732018500000|2024-11-19 12:15:00|20361.29|20361.29|20361.98|20361.98|20363.55|20363.55|20361.29|20361.29|0
1732018800000|2024-11-19 12:20:00|20362.1|20362.1|20364.46|20364.46|20364.71|20364.71|20360.98|20360.98|0
1732019100000|2024-11-19 12:25:00|20364.63|20364.63|20369.7|20369.7|20370.11|20370.11|20364.63|20364.63|0
1732019400000|2024-11-19 12:30:00|20369.76|20369.76|20371.21|20371.21|20372.56|20372.56|20369.76|20369.76|0
1732019700000|2024-11-19 12:35:00|20371.06|20371.06|20365.3|20365.3|20371.25|20371.25|20364.89|20364.89|0
1732020000000|2024-11-19 12:40:00|20365.25|20365.25|20363.82|20363.82|20365.25|20365.25|20363.03|20363.03|0
1732020300000|2024-11-19 12:45:00|20363.8|20363.8|20363.4|20363.4|20364.28|20364.28|20361.84|20361.84|0
1732020600000|2024-11-19 12:50:00|20363.55|20363.55|20367.33|20367.33|20367.51|20367.51|20363.44|20363.44|0
1732020900000|2024-11-19 12:55:00|20367.31|20367.31|20367.19|20367.19|20368.54|20368.54|20366.88|20366.88|0
1732021200000|2024-11-19 13:00:00|20367.32|20367.32|20358.11|20358.11|20367.32|20367.32|20358.02|20358.02|0
1732021500000|2024-11-19 13:05:00|20357.99|20357.99|20352.91|20352.91|20357.99|20357.99|20352.58|20352.58|0
1732021800000|2024-11-19 13:10:00|20352.99|20352.99|20343.98|20343.98|20353.18|20353.18|20343.2|20343.2|0
1732022100000|2024-11-19 13:15:00|20343.93|20343.93|20336.02|20336.02|20344.09|20344.09|20335.31|20335.31|0
1732022400000|2024-11-19 13:20:00|20335.95|20335.95|20326.05|20326.05|20336.18|20336.18|20325.69|20325.69|0
1732022700000|2024-11-19 13:25:00|20326.1|20326.1|20327.75|20327.75|20328.99|20328.99|20326.1|20326.1|0
1732023000000|2024-11-19 13:30:00|20327.73|20327.73|20336.97|20336.97|20338.08|20338.08|20327.73|20327.73|0
1732023300000|2024-11-19 13:35:00|20336.89|20336.89|20349.27|20349.27|20349.69|20349.69|20336.85|20336.85|0
1732023600000|2024-11-19 13:40:00|20349.48|20349.48|20342.16|20342.16|20349.82|20349.82|20342.06|20342.06|0
1732023900000|2024-11-19 13:45:00|20342.35|20342.35|20321.78|20321.78|20342.84|20342.84|20321.78|20321.78|0
1732024200000|2024-11-19 13:50:00|20321.58|20321.58|20304.68|20304.68|20321.58|20321.58|20304.68|20304.68|0
1732024500000|2024-11-19 13:55:00|20304.88|20304.88|20293.79|20293.79|20304.88|20304.88|20293.79|20293.79|0
1732024800000|2024-11-19 14:00:00|20293.65|20293.65|20289.84|20289.84|20293.97|20293.97|20288.94|20288.94|0
1732025100000|2024-11-19 14:05:00|20289.69|20289.69|20306.76|20306.76|20307.74|20307.74|20285.16|20285.16|0
1732025400000|2024-11-19 14:10:00|20306.5|20306.5|20307.06|20307.06|20307.43|20307.43|20303.25|20303.25|0
1732025700000|2024-11-19 14:15:00|20306.98|20306.98|20301.74|20301.74|20307.51|20307.51|20301.72|20301.72|0
1732026000000|2024-11-19 14:20:00|20301.68|20301.68|20293.23|20293.23|20301.68|20301.68|20292.03|20292.03|0
1732026300000|2024-11-19 14:25:00|20293.18|20293.18|20293.82|20293.82|20296.39|20296.39|20292.33|20292.33|0
1732026600000|2024-11-19 14:30:00|20293.52|20293.52|20308.47|20308.47|20308.5|20308.5|20293.52|20293.52|0
1732026900000|2024-11-19 14:35:00|20308.41|20308.41|20317.75|20317.75|20317.75|20317.75|20306.23|20306.23|0
1732027200000|2024-11-19 14:40:00|20317.85|20317.85|20321.6|20321.6|20321.6|20321.6|20315.58|20315.58|0
1732027500000|2024-11-19 14:45:00|20321.67|20321.67|20308.53|20308.53|20325.16|20325.16|20307.74|20307.74|0
1732027800000|2024-11-19 14:50:00|20308.46|20308.46|20303.96|20303.96|20308.46|20308.46|20299.03|20299.03|0
1732028100000|2024-11-19 14:55:00|20304.05|20304.05|20309.78|20309.78|20309.93|20309.93|20303.34|20303.34|0
1732028400000|2024-11-19 15:00:00|20309.91|20309.91|20323.63|20323.63|20324.01|20324.01|20309.91|20309.91|0
1732028700000|2024-11-19 15:05:00|20323.69|20323.69|20341.07|20341.07|20341.19|20341.19|20323.63|20323.63|0
1732029000000|2024-11-19 15:10:00|20341.16|20341.16|20349.46|20349.46|20349.65|20349.65|20341.16|20341.16|0
1732029300000|2024-11-19 15:15:00|20349.36|20349.36|20352.56|20352.56|20352.64|20352.64|20346.19|20346.19|0
1732029600000|2024-11-19 15:20:00|20352.46|20352.46|20345.67|20345.67|20352.46|20352.46|20342.24|20342.24|0
1732029900000|2024-11-19 15:25:00|20345.61|20345.61|20350.93|20350.93|20350.93|20350.93|20345.51|20345.51|0
1732030200000|2024-11-19 15:30:00|20350.8|20350.8|20361|20361|20361|20361|20350.54|20350.54|0
1732030500000|2024-11-19 15:35:00|20361.5|20361.5|20379.85|20379.85|20380.27|20380.27|20361.5|20361.5|0
1732030800000|2024-11-19 15:40:00|20379.88|20379.88|20376.23|20376.23|20380.31|20380.31|20375.2|20375.2|0
1732031100000|2024-11-19 15:45:00|20376.27|20376.27|20382.02|20382.02|20382.09|20382.09|20375.56|20375.56|0
1732031400000|2024-11-19 15:50:00|20382.05|20382.05|20386.84|20386.84|20387.71|20387.71|20381.51|20381.51|0
1732031700000|2024-11-19 15:55:00|20386.79|20386.79|20388.32|20388.32|20388.62|20388.62|20386.61|20386.61|0
1732032000000|2024-11-19 16:00:00|20388.39|20388.39|20394.61|20394.61|20394.61|20394.61|20388.27|20388.27|0
1732032300000|2024-11-19 16:05:00|20394.57|20394.57|20403.07|20403.07|20403.35|20403.35|20394.54|20394.54|0
1732032600000|2024-11-19 16:10:00|20403.2|20403.2|20408.53|20408.53|20409.31|20409.31|20403.2|20403.2|0
1732032900000|2024-11-19 16:15:00|20408.64|20408.64|20417.74|20417.74|20419.67|20419.67|20408.64|20408.64|0
1732033200000|2024-11-19 16:20:00|20417.71|20417.71|20419.45|20419.45|20421.53|20421.53|20415.74|20415.74|0
1732033500000|2024-11-19 16:25:00|20419.39|20419.39|20429.6|20429.6|20429.92|20429.92|20419.39|20419.39|0
1732090500000|2024-11-20 08:15:00|20464.44|20464.44|20474.14|20474.14|20477.11|20477.11|20458.92|20458.92|0
1732090800000|2024-11-20 08:20:00|20474.01|20474.01|20469.82|20469.82|20474.01|20474.01|20467.25|20467.25|0
1732091100000|2024-11-20 08:25:00|20469.69|20469.69|20467.25|20467.25|20469.71|20469.71|20465.61|20465.61|0
1732091400000|2024-11-20 08:30:00|20467|20467|20449.59|20449.59|20469.06|20469.06|20448.97|20448.97|0
1732091700000|2024-11-20 08:35:00|20449.03|20449.03|20447.71|20447.71|20451.45|20451.45|20447.36|20447.36|0
1732092000000|2024-11-20 08:40:00|20447.37|20447.37|20453.69|20453.69|20455.68|20455.68|20446.9|20446.9|0
1732092300000|2024-11-20 08:45:00|20453.5|20453.5|20448.66|20448.66|20453.62|20453.62|20447.74|20447.74|0
1732092600000|2024-11-20 08:50:00|20448.51|20448.51|20433.24|20433.24|20448.56|20448.56|20432.51|20432.51|0
1732092900000|2024-11-20 08:55:00|20433.14|20433.14|20427.04|20427.04|20433.34|20433.34|20426.81|20426.81|0
1732093200000|2024-11-20 09:00:00|20426.74|20426.74|20408.51|20408.51|20426.74|20426.74|20408.51|20408.51|0
1732093500000|2024-11-20 09:05:00|20408.68|20408.68|20402.31|20402.31|20408.68|20408.68|20401.37|20401.37|0
1732093800000|2024-11-20 09:10:00|20402.33|20402.33|20413.83|20413.83|20414.29|20414.29|20401.02|20401.02|0
1732094100000|2024-11-20 09:15:00|20413.97|20413.97|20411.33|20411.33|20414.89|20414.89|20410.22|20410.22|0
1732094400000|2024-11-20 09:20:00|20411.41|20411.41|20412.15|20412.15|20412.44|20412.44|20410.79|20410.79|0
1732094700000|2024-11-20 09:25:00|20412.24|20412.24|20411.96|20411.96|20413.06|20413.06|20411.79|20411.79|0
1732095000000|2024-11-20 09:30:00|20411.89|20411.89|20402.15|20402.15|20412.13|20412.13|20401.77|20401.77|0
1732095300000|2024-11-20 09:35:00|20402.61|20402.61|20410.94|20410.94|20411.74|20411.74|20402.46|20402.46|0
1732095600000|2024-11-20 09:40:00|20411|20411|20409.13|20409.13|20411|20411|20408.35|20408.35|0
1732095900000|2024-11-20 09:45:00|20408.65|20408.65|20397.91|20397.91|20408.73|20408.73|20397.74|20397.74|0
1732096200000|2024-11-20 09:50:00|20398|20398|20395.92|20395.92|20398|20398|20390.97|20390.97|0
1732096500000|2024-11-20 09:55:00|20395.93|20395.93|20391.37|20391.37|20396.58|20396.58|20389.71|20389.71|0
1732096800000|2024-11-20 10:00:00|20391.54|20391.54|20390.05|20390.05|20393.28|20393.28|20389.9|20389.9|0
1732097100000|2024-11-20 10:05:00|20390.18|20390.18|20391.03|20391.03|20391.1|20391.1|20388.92|20388.92|0
1732097400000|2024-11-20 10:10:00|20391.05|20391.05|20392.97|20392.97|20393.24|20393.24|20390.98|20390.98|0
1732097700000|2024-11-20 10:15:00|20393.31|20393.31|20396.85|20396.85|20397.24|20397.24|20393.28|20393.28|0
1732098000000|2024-11-20 10:20:00|20395.89|20395.89|20389.55|20389.55|20396.21|20396.21|20388.37|20388.37|0
1732098300000|2024-11-20 10:25:00|20389.63|20389.63|20390.77|20390.77|20391.82|20391.82|20389.6|20389.6|0
1732098600000|2024-11-20 10:30:00|20390.73|20390.73|20382.61|20382.61|20390.73|20390.73|20378.59|20378.59|0
1732098900000|2024-11-20 10:35:00|20382.69|20382.69|20389.48|20389.48|20389.48|20389.48|20381.8|20381.8|0
1732099200000|2024-11-20 10:40:00|20389.36|20389.36|20389.28|20389.28|20389.78|20389.78|20387.76|20387.76|0
1732099500000|2024-11-20 10:45:00|20389.22|20389.22|20387.08|20387.08|20389.81|20389.81|20385.8|20385.8|0
1732099800000|2024-11-20 10:50:00|20386.85|20386.85|20386.04|20386.04|20387.19|20387.19|20385.27|20385.27|0
1732100100000|2024-11-20 10:55:00|20386.18|20386.18|20384.51|20384.51|20386.46|20386.46|20384.28|20384.28|0
1732100400000|2024-11-20 11:00:00|20384.22|20384.22|20383.74|20383.74|20385.04|20385.04|20380.82|20380.82|0
1732100700000|2024-11-20 11:05:00|20383.86|20383.86|20383.28|20383.28|20384.72|20384.72|20382.27|20382.27|0
1732101000000|2024-11-20 11:10:00|20383.39|20383.39|20377.29|20377.29|20384.29|20384.29|20376.87|20376.87|0
1732101300000|2024-11-20 11:15:00|20377.24|20377.24|20376.58|20376.58|20377.61|20377.61|20375.84|20375.84|0
1732101600000|2024-11-20 11:20:00|20376.48|20376.48|20373.46|20373.46|20377.66|20377.66|20373.33|20373.33|0
1732101900000|2024-11-20 11:25:00|20373.33|20373.33|20373.97|20373.97|20374.13|20374.13|20372.19|20372.19|0
1732102200000|2024-11-20 11:30:00|20373.93|20373.93|20371.27|20371.27|20374.01|20374.01|20370.82|20370.82|0
1732102500000|2024-11-20 11:35:00|20371.45|20371.45|20368.86|20368.86|20374.08|20374.08|20368.86|20368.86|0
1732102800000|2024-11-20 11:40:00|20368.82|20368.82|20364.68|20364.68|20368.82|20368.82|20363.25|20363.25|0
1732103100000|2024-11-20 11:45:00|20364.74|20364.74|20366.7|20366.7|20367.1|20367.1|20363.91|20363.91|0
1732103400000|2024-11-20 11:50:00|20366.79|20366.79|20368.11|20368.11|20368.48|20368.48|20366.79|20366.79|0
1732103700000|2024-11-20 11:55:00|20368.31|20368.31|20365.29|20365.29|20368.31|20368.31|20365.29|20365.29|0
1732104000000|2024-11-20 12:00:00|20364.51|20364.51|20350.3|20350.3|20364.51|20364.51|20350.3|20350.3|0
1732104300000|2024-11-20 12:05:00|20350.17|20350.17|20347.98|20347.98|20350.3|20350.3|20347.98|20347.98|0
1732104600000|2024-11-20 12:10:00|20347.79|20347.79|20350.92|20350.92|20350.92|20350.92|20347.79|20347.79|0
1732104900000|2024-11-20 12:15:00|20350.98|20350.98|20342.14|20342.14|20354.18|20354.18|20341.5|20341.5|0
1732105200000|2024-11-20 12:20:00|20342.2|20342.2|20339.89|20339.89|20342.32|20342.32|20339.54|20339.54|0
1732105500000|2024-11-20 12:25:00|20339.78|20339.78|20341.04|20341.04|20341.19|20341.19|20339.37|20339.37|0
1732105800000|2024-11-20 12:30:00|20341.14|20341.14|20351.26|20351.26|20351.3|20351.3|20341.14|20341.14|0
1732106100000|2024-11-20 12:35:00|20351.38|20351.38|20350.51|20350.51|20352.08|20352.08|20350.01|20350.01|0
1732106400000|2024-11-20 12:40:00|20350.45|20350.45|20355.2|20355.2|20355.2|20355.2|20348.83|20348.83|0
1732106700000|2024-11-20 12:45:00|20355.42|20355.42|20360.49|20360.49|20361.04|20361.04|20355.11|20355.11|0
1732107000000|2024-11-20 12:50:00|20360.61|20360.61|20367.76|20367.76|20367.97|20367.97|20360.61|20360.61|0
1732107300000|2024-11-20 12:55:00|20367.93|20367.93|20368.83|20368.83|20368.98|20368.98|20367.59|20367.59|0
1732107600000|2024-11-20 13:00:00|20368.87|20368.87|20374.32|20374.32|20374.69|20374.69|20368.43|20368.43|0
1732107900000|2024-11-20 13:05:00|20374.31|20374.31|20369.4|20369.4|20374.98|20374.98|20369.4|20369.4|0
1732108200000|2024-11-20 13:10:00|20368.97|20368.97|20364.01|20364.01|20369.88|20369.88|20363.92|20363.92|0
1732108500000|2024-11-20 13:15:00|20364.02|20364.02|20366.13|20366.13|20366.29|20366.29|20364.02|20364.02|0
1732108800000|2024-11-20 13:20:00|20366.09|20366.09|20368.46|20368.46|20370.34|20370.34|20365.7|20365.7|0
1732109100000|2024-11-20 13:25:00|20368.53|20368.53|20368.54|20368.54|20370.21|20370.21|20368.04|20368.04|0
1732109400000|2024-11-20 13:30:00|20368.4|20368.4|20369.64|20369.64|20370.15|20370.15|20368.25|20368.25|0
1732109700000|2024-11-20 13:35:00|20369.91|20369.91|20368.5|20368.5|20371.66|20371.66|20368.5|20368.5|0
1732110000000|2024-11-20 13:40:00|20368.09|20368.09|20359.37|20359.37|20368.09|20368.09|20359.37|20359.37|0
1732110300000|2024-11-20 13:45:00|20359.31|20359.31|20355.07|20355.07|20360.19|20360.19|20354.99|20354.99|0
1732110600000|2024-11-20 13:50:00|20354.9|20354.9|20354.52|20354.52|20357.28|20357.28|20354.3|20354.3|0
1732110900000|2024-11-20 13:55:00|20354.46|20354.46|20345|20345|20354.63|20354.63|20344.45|20344.45|0
1732111200000|2024-11-20 14:00:00|20345.08|20345.08|20340.58|20340.58|20346.41|20346.41|20339.96|20339.96|0
1732111500000|2024-11-20 14:05:00|20340.67|20340.67|20340.11|20340.11|20342.18|20342.18|20339.85|20339.85|0
1732111800000|2024-11-20 14:10:00|20340.32|20340.32|20326.93|20326.93|20340.32|20340.32|20326.93|20326.93|0
1732112100000|2024-11-20 14:15:00|20326.88|20326.88|20325.98|20325.98|20327.72|20327.72|20325.21|20325.21|0
1732112400000|2024-11-20 14:20:00|20325.86|20325.86|20295.12|20295.12|20325.87|20325.87|20295.12|20295.12|0
1732112700000|2024-11-20 14:25:00|20295.03|20295.03|20298.73|20298.73|20298.97|20298.97|20295.03|20295.03|0
1732113000000|2024-11-20 14:30:00|20298.88|20298.88|20295.88|20295.88|20299.94|20299.94|20293.67|20293.67|0
1732113300000|2024-11-20 14:35:00|20295.75|20295.75|20252.81|20252.81|20295.75|20295.75|20252.57|20252.57|0
1732113600000|2024-11-20 14:40:00|20252.72|20252.72|20253.84|20253.84|20254.26|20254.26|20247.1|20247.1|0
1732113900000|2024-11-20 14:45:00|20253.75|20253.75|20260.71|20260.71|20262.93|20262.93|20251.37|20251.37|0
1732114200000|2024-11-20 14:50:00|20260.48|20260.48|20255.43|20255.43|20260.48|20260.48|20254.89|20254.89|0
1732114500000|2024-11-20 14:55:00|20255.35|20255.35|20246.66|20246.66|20255.39|20255.39|20246.37|20246.37|0
1732114800000|2024-11-20 15:00:00|20246.75|20246.75|20246.19|20246.19|20248.66|20248.66|20241.98|20241.98|0
1732115100000|2024-11-20 15:05:00|20246.23|20246.23|20239.65|20239.65|20246.47|20246.47|20239.65|20239.65|0
1732115400000|2024-11-20 15:10:00|20239.59|20239.59|20226.4|20226.4|20239.79|20239.79|20225.93|20225.93|0
1732115700000|2024-11-20 15:15:00|20226.28|20226.28|20221.6|20221.6|20226.28|20226.28|20220.17|20220.17|0
1732116000000|2024-11-20 15:20:00|20221.58|20221.58|20224.15|20224.15|20224.15|20224.15|20214.89|20214.89|0
1732116300000|2024-11-20 15:25:00|20224.07|20224.07|20229.7|20229.7|20229.7|20229.7|20222.92|20222.92|0
1732116600000|2024-11-20 15:30:00|20229.61|20229.61|20237.96|20237.96|20237.96|20237.96|20229.29|20229.29|0
1732116900000|2024-11-20 15:35:00|20238.07|20238.07|20247.45|20247.45|20247.45|20247.45|20237.36|20237.36|0
1732117200000|2024-11-20 15:40:00|20247.48|20247.48|20248.75|20248.75|20250.48|20250.48|20247.04|20247.04|0
1732117500000|2024-11-20 15:45:00|20248.83|20248.83|20254.22|20254.22|20254.22|20254.22|20248.73|20248.73|0
1732117800000|2024-11-20 15:50:00|20254.27|20254.27|20256.02|20256.02|20256.14|20256.14|20253.29|20253.29|0
1732118100000|2024-11-20 15:55:00|20256.16|20256.16|20267.03|20267.03|20267.21|20267.21|20255.91|20255.91|0
1732118400000|2024-11-20 16:00:00|20267.01|20267.01|20264.83|20264.83|20269.46|20269.46|20264.24|20264.24|0
1732118700000|2024-11-20 16:05:00|20264.93|20264.93|20254.77|20254.77|20264.93|20264.93|20252.77|20252.77|0
1732119000000|2024-11-20 16:10:00|20254.85|20254.85|20251.73|20251.73|20254.88|20254.88|20246.16|20246.16|0
1732119300000|2024-11-20 16:15:00|20251.68|20251.68|20255.73|20255.73|20255.92|20255.92|20251.48|20251.48|0
1732119600000|2024-11-20 16:20:00|20255.67|20255.67|20256.04|20256.04|20257.5|20257.5|20254.09|20254.09|0
1732119900000|2024-11-20 16:25:00|20255.94|20255.94|20248.32|20248.32|20257.43|20257.43|20248.09|20248.09|0
1732176900000|2024-11-21 08:15:00|20266.49|20266.49|20250.69|20250.69|20270.5|20270.5|20249.49|20249.49|0
1732177200000|2024-11-21 08:20:00|20250.64|20250.64|20253.56|20253.56|20261.55|20261.55|20250.64|20250.64|0
1732177500000|2024-11-21 08:25:00|20253.15|20253.15|20262.49|20262.49|20263.66|20263.66|20250.4|20250.4|0
1732177800000|2024-11-21 08:30:00|20262.43|20262.43|20243.15|20243.15|20262.43|20262.43|20243.12|20243.12|0
1732178100000|2024-11-21 08:35:00|20243.52|20243.52|20234.54|20234.54|20243.52|20243.52|20234.04|20234.04|0
1732178400000|2024-11-21 08:40:00|20234.39|20234.39|20228.36|20228.36|20234.39|20234.39|20228.18|20228.18|0
1732178700000|2024-11-21 08:45:00|20228.4|20228.4|20238.34|20238.34|20238.49|20238.49|20228.29|20228.29|0
1732179000000|2024-11-21 08:50:00|20238.1|20238.1|20239.5|20239.5|20241.93|20241.93|20237.6|20237.6|0
1732179300000|2024-11-21 08:55:00|20239.41|20239.41|20242.81|20242.81|20244.66|20244.66|20239.41|20239.41|0
1732179600000|2024-11-21 09:00:00|20242.92|20242.92|20232.85|20232.85|20242.92|20242.92|20232.77|20232.77|0
1732179900000|2024-11-21 09:05:00|20233.03|20233.03|20231.92|20231.92|20238.61|20238.61|20231.89|20231.89|0
1732180200000|2024-11-21 09:10:00|20231.66|20231.66|20229.94|20229.94|20232.45|20232.45|20227.32|20227.32|0
1732180500000|2024-11-21 09:15:00|20229.78|20229.78|20221.11|20221.11|20230.51|20230.51|20220.88|20220.88|0
1732180800000|2024-11-21 09:20:00|20221.06|20221.06|20192.09|20192.09|20221.64|20221.64|20191.8|20191.8|0
1732181100000|2024-11-21 09:25:00|20192.06|20192.06|20165.63|20165.63|20192.06|20192.06|20165.5|20165.5|0
1732181400000|2024-11-21 09:30:00|20165.59|20165.59|20170.01|20170.01|20171.03|20171.03|20163.74|20163.74|0
1732181700000|2024-11-21 09:35:00|20170.18|20170.18|20170.48|20170.48|20173.95|20173.95|20169.96|20169.96|0
1732182000000|2024-11-21 09:40:00|20170.56|20170.56|20182.23|20182.23|20182.39|20182.39|20170|20170|0
1732182300000|2024-11-21 09:45:00|20182.02|20182.02|20195.7|20195.7|20198.93|20198.93|20181.96|20181.96|0
1732182600000|2024-11-21 09:50:00|20195.61|20195.61|20176.72|20176.72|20196.9|20196.9|20176.72|20176.72|0
1732182900000|2024-11-21 09:55:00|20176.45|20176.45|20178.45|20178.45|20180.78|20180.78|20176.41|20176.41|0
1732183200000|2024-11-21 10:00:00|20178.17|20178.17|20179.87|20179.87|20181.68|20181.68|20177.95|20177.95|0
1732183500000|2024-11-21 10:05:00|20179.69|20179.69|20183.43|20183.43|20183.61|20183.61|20179.01|20179.01|0
1732183800000|2024-11-21 10:10:00|20183.3|20183.3|20178.56|20178.56|20183.3|20183.3|20178.56|20178.56|0
1732184100000|2024-11-21 10:15:00|20178.21|20178.21|20170.25|20170.25|20178.3|20178.3|20170.25|20170.25|0
1732184400000|2024-11-21 10:20:00|20170.22|20170.22|20161.32|20161.32|20170.22|20170.22|20161.3|20161.3|0
1732184700000|2024-11-21 10:25:00|20161.51|20161.51|20157.15|20157.15|20162.46|20162.46|20157.15|20157.15|0
1732185000000|2024-11-21 10:30:00|20157.24|20157.24|20159.62|20159.62|20160.91|20160.91|20155.46|20155.46|0
1732185300000|2024-11-21 10:35:00|20159.55|20159.55|20165.18|20165.18|20165.33|20165.33|20159.55|20159.55|0
1732185600000|2024-11-21 10:40:00|20165.23|20165.23|20183.38|20183.38|20183.61|20183.61|20165.23|20165.23|0
1732185900000|2024-11-21 10:45:00|20183.45|20183.45|20199.54|20199.54|20200.26|20200.26|20183.31|20183.31|0
1732186200000|2024-11-21 10:50:00|20199.37|20199.37|20196.66|20196.66|20201.01|20201.01|20196.63|20196.63|0
1732186500000|2024-11-21 10:55:00|20196.42|20196.42|20195.89|20195.89|20197.1|20197.1|20191.84|20191.84|0
1732186800000|2024-11-21 11:00:00|20195.81|20195.81|20204.34|20204.34|20204.91|20204.91|20195.5|20195.5|0
1732187100000|2024-11-21 11:05:00|20204.37|20204.37|20209.7|20209.7|20209.84|20209.84|20204.32|20204.32|0
1732187400000|2024-11-21 11:10:00|20209.66|20209.66|20212.91|20212.91|20212.91|20212.91|20208.21|20208.21|0
1732187700000|2024-11-21 11:15:00|20213.11|20213.11|20221.55|20221.55|20221.77|20221.77|20213.11|20213.11|0
1732188000000|2024-11-21 11:20:00|20221.49|20221.49|20223.26|20223.26|20223.49|20223.49|20220.92|20220.92|0
1732188300000|2024-11-21 11:25:00|20223.5|20223.5|20225.56|20225.56|20225.81|20225.81|20223.5|20223.5|0
1732188600000|2024-11-21 11:30:00|20225.63|20225.63|20217.82|20217.82|20225.63|20225.63|20216.34|20216.34|0
1732188900000|2024-11-21 11:35:00|20217.95|20217.95|20214.33|20214.33|20218.84|20218.84|20213.67|20213.67|0
1732189200000|2024-11-21 11:40:00|20214.19|20214.19|20209.89|20209.89|20214.19|20214.19|20207.75|20207.75|0
1732189500000|2024-11-21 11:45:00|20209.85|20209.85|20201.27|20201.27|20210.04|20210.04|20200.26|20200.26|0
1732189800000|2024-11-21 11:50:00|20201.35|20201.35|20199.63|20199.63|20201.41|20201.41|20197.37|20197.37|0
1732190100000|2024-11-21 11:55:00|20199.61|20199.61|20198.19|20198.19|20199.61|20199.61|20197.18|20197.18|0
1732190400000|2024-11-21 12:00:00|20198.1|20198.1|20208.55|20208.55|20208.55|20208.55|20197.38|20197.38|0
1732190700000|2024-11-21 12:05:00|20208.46|20208.46|20219.99|20219.99|20220.18|20220.18|20208.14|20208.14|0
1732191000000|2024-11-21 12:10:00|20220.09|20220.09|20224.6|20224.6|20225.2|20225.2|20220.09|20220.09|0
1732191300000|2024-11-21 12:15:00|20224.54|20224.54|20234.64|20234.64|20234.64|20234.64|20224.54|20224.54|0
1732191600000|2024-11-21 12:20:00|20234.72|20234.72|20244.13|20244.13|20244.13|20244.13|20234.66|20234.66|0
1732191900000|2024-11-21 12:25:00|20244.18|20244.18|20249.27|20249.27|20250.05|20250.05|20244.08|20244.08|0
1732192200000|2024-11-21 12:30:00|20249.28|20249.28|20251.4|20251.4|20251.81|20251.81|20249.23|20249.23|0
1732192500000|2024-11-21 12:35:00|20251.52|20251.52|20252.59|20252.59|20254.45|20254.45|20251.41|20251.41|0
1732192800000|2024-11-21 12:40:00|20252.45|20252.45|20261.28|20261.28|20261.46|20261.46|20252.34|20252.34|0
1732193100000|2024-11-21 12:45:00|20261.25|20261.25|20255.13|20255.13|20261.97|20261.97|20255.13|20255.13|0
1732193400000|2024-11-21 12:50:00|20255.18|20255.18|20243.73|20243.73|20255.18|20255.18|20243.73|20243.73|0
1732193700000|2024-11-21 12:55:00|20243.8|20243.8|20238.16|20238.16|20243.8|20243.8|20237.97|20237.97|0
1732194000000|2024-11-21 13:00:00|20238.21|20238.21|20242.24|20242.24|20242.37|20242.37|20237.97|20237.97|0
1732194300000|2024-11-21 13:05:00|20242.19|20242.19|20243.32|20243.32|20244.39|20244.39|20242.01|20242.01|0
1732194600000|2024-11-21 13:10:00|20243.28|20243.28|20246.07|20246.07|20246.07|20246.07|20241.54|20241.54|0
1732194900000|2024-11-21 13:15:00|20248.17|20248.17|20258.52|20258.52|20258.52|20258.52|20248.17|20248.17|0
1732195200000|2024-11-21 13:20:00|20258.59|20258.59|20254.08|20254.08|20259.44|20259.44|20254.08|20254.08|0
1732195500000|2024-11-21 13:25:00|20254.11|20254.11|20255.64|20255.64|20256.97|20256.97|20252.39|20252.39|0
1732195800000|2024-11-21 13:30:00|20255.89|20255.89|20254.87|20254.87|20256.16|20256.16|20254.03|20254.03|0
1732196100000|2024-11-21 13:35:00|20254.74|20254.74|20257.91|20257.91|20257.94|20257.94|20254.52|20254.52|0
1732196400000|2024-11-21 13:40:00|20257.84|20257.84|20262.44|20262.44|20263.15|20263.15|20257.82|20257.82|0
1732196700000|2024-11-21 13:45:00|20262.57|20262.57|20262.16|20262.16|20264.21|20264.21|20258.27|20258.27|0
1732197000000|2024-11-21 13:50:00|20261.99|20261.99|20261.6|20261.6|20263.02|20263.02|20261.07|20261.07|0
1732197300000|2024-11-21 13:55:00|20261.73|20261.73|20264.78|20264.78|20264.78|20264.78|20261.45|20261.45|0
1732197600000|2024-11-21 14:00:00|20264.89|20264.89|20264.06|20264.06|20267.72|20267.72|20263.92|20263.92|0
1732197900000|2024-11-21 14:05:00|20264.23|20264.23|20260.53|20260.53|20264.43|20264.43|20258.36|20258.36|0
1732198200000|2024-11-21 14:10:00|20260.58|20260.58|20261.52|20261.52|20262.56|20262.56|20259.93|20259.93|0
1732198500000|2024-11-21 14:15:00|20261.47|20261.47|20256.64|20256.64|20262.15|20262.15|20255.82|20255.82|0
1732198800000|2024-11-21 14:20:00|20256.6|20256.6|20262.37|20262.37|20263.4|20263.4|20255.92|20255.92|0
1732199100000|2024-11-21 14:25:00|20262.41|20262.41|20264.89|20264.89|20265.41|20265.41|20262.37|20262.37|0
1732199400000|2024-11-21 14:30:00|20265.01|20265.01|20262.79|20262.79|20273.59|20273.59|20261.58|20261.58|0
1732199700000|2024-11-21 14:35:00|20263.01|20263.01|20235.81|20235.81|20263.01|20263.01|20235.36|20235.36|0
1732200000000|2024-11-21 14:40:00|20236.02|20236.02|20263.01|20263.01|20263.01|20263.01|20236.02|20236.02|0
1732200300000|2024-11-21 14:45:00|20263.21|20263.21|20271.09|20271.09|20271.62|20271.62|20263.2|20263.2|0
1732200600000|2024-11-21 14:50:00|20271.05|20271.05|20254.86|20254.86|20272.56|20272.56|20254.86|20254.86|0
1732200900000|2024-11-21 14:55:00|20254.72|20254.72|20251.93|20251.93|20255.55|20255.55|20251.46|20251.46|0
1732201200000|2024-11-21 15:00:00|20251.9|20251.9|20242.98|20242.98|20252.6|20252.6|20242.84|20242.84|0
1732201500000|2024-11-21 15:05:00|20242.92|20242.92|20239.07|20239.07|20244.27|20244.27|20239.07|20239.07|0
1732201800000|2024-11-21 15:10:00|20238.91|20238.91|20261.89|20261.89|20262.58|20262.58|20237.91|20237.91|0
1732202100000|2024-11-21 15:15:00|20261.73|20261.73|20258.81|20258.81|20262.76|20262.76|20258.31|20258.31|0
1732202400000|2024-11-21 15:20:00|20258.82|20258.82|20256.91|20256.91|20262.4|20262.4|20256.87|20256.87|0
1732202700000|2024-11-21 15:25:00|20256.82|20256.82|20250.44|20250.44|20257.32|20257.32|20250.18|20250.18|0
1732203000000|2024-11-21 15:30:00|20250.48|20250.48|20249.19|20249.19|20250.9|20250.9|20246.64|20246.64|0
1732203300000|2024-11-21 15:35:00|20249.22|20249.22|20256.99|20256.99|20257.84|20257.84|20247.84|20247.84|0
1732203600000|2024-11-21 15:40:00|20256.66|20256.66|20263.98|20263.98|20266.01|20266.01|20256.61|20256.61|0
1732203900000|2024-11-21 15:45:00|20263.86|20263.86|20268.46|20268.46|20268.64|20268.64|20261.38|20261.38|0
1732204200000|2024-11-21 15:50:00|20268.47|20268.47|20283.45|20283.45|20283.57|20283.57|20268.47|20268.47|0
1732204500000|2024-11-21 15:55:00|20283.93|20283.93|20296.04|20296.04|20298.32|20298.32|20283.93|20283.93|0
1732204800000|2024-11-21 16:00:00|20296|20296|20302.31|20302.31|20302.31|20302.31|20295.74|20295.74|0
1732205100000|2024-11-21 16:05:00|20302.37|20302.37|20309.23|20309.23|20312.75|20312.75|20301.98|20301.98|0
1732205400000|2024-11-21 16:10:00|20309.14|20309.14|20315.09|20315.09|20315.6|20315.6|20308.64|20308.64|0
1732205700000|2024-11-21 16:15:00|20315.18|20315.18|20320.71|20320.71|20321.28|20321.28|20315.12|20315.12|0
1732206000000|2024-11-21 16:20:00|20320.54|20320.54|20314.19|20314.19|20320.54|20320.54|20313.36|20313.36|0
1732206300000|2024-11-21 16:25:00|20314.15|20314.15|20316.54|20316.54|20319.35|20319.35|20314.15|20314.15|0
1732263300000|2024-11-22 08:15:00|20436.57|20436.57|20445.83|20445.83|20446.02|20446.02|20429.69|20429.69|0
1732263600000|2024-11-22 08:20:00|20446.04|20446.04|20455.82|20455.82|20457.71|20457.71|20445.73|20445.73|0
1732263900000|2024-11-22 08:25:00|20455.64|20455.64|20447.34|20447.34|20456.6|20456.6|20443.81|20443.81|0
1732264200000|2024-11-22 08:30:00|20446.73|20446.73|20433.65|20433.65|20446.73|20446.73|20431.82|20431.82|0
1732264500000|2024-11-22 08:35:00|20433.7|20433.7|20440.92|20440.92|20441.57|20441.57|20433.19|20433.19|0
1732264800000|2024-11-22 08:40:00|20441.09|20441.09|20448.95|20448.95|20450.98|20450.98|20438.69|20438.69|0
1732265100000|2024-11-22 08:45:00|20448.89|20448.89|20466.23|20466.23|20466.23|20466.23|20448.17|20448.17|0
1732265400000|2024-11-22 08:50:00|20466.37|20466.37|20469.38|20469.38|20472.28|20472.28|20466.37|20466.37|0
1732265700000|2024-11-22 08:55:00|20469.09|20469.09|20471.39|20471.39|20471.68|20471.68|20466.87|20466.87|0
1732266000000|2024-11-22 09:00:00|20471.48|20471.48|20497.98|20497.98|20497.98|20497.98|20471.42|20471.42|0
1732266300000|2024-11-22 09:05:00|20498.01|20498.01|20510.86|20510.86|20516.16|20516.16|20498.01|20498.01|0
1732266600000|2024-11-22 09:10:00|20510.95|20510.95|20514.4|20514.4|20514.68|20514.68|20506.37|20506.37|0
1732266900000|2024-11-22 09:15:00|20514.46|20514.46|20500.35|20500.35|20518.57|20518.57|20500.35|20500.35|0
1732267200000|2024-11-22 09:20:00|20500.28|20500.28|20489.96|20489.96|20500.28|20500.28|20489.76|20489.76|0
1732267500000|2024-11-22 09:25:00|20489.87|20489.87|20449.42|20449.42|20489.87|20489.87|20449.09|20449.09|0
1732267800000|2024-11-22 09:30:00|20449.77|20449.77|20448.03|20448.03|20451.12|20451.12|20447.09|20447.09|0
1732268100000|2024-11-22 09:35:00|20448.35|20448.35|20450.91|20450.91|20452.8|20452.8|20447.38|20447.38|0
1732268400000|2024-11-22 09:40:00|20450.69|20450.69|20469.35|20469.35|20470.35|20470.35|20449.77|20449.77|0
1732268700000|2024-11-22 09:45:00|20469.28|20469.28|20473.88|20473.88|20474.08|20474.08|20469.28|20469.28|0
1732269000000|2024-11-22 09:50:00|20473.81|20473.81|20493.98|20493.98|20494.64|20494.64|20473.66|20473.66|0
1732269300000|2024-11-22 09:55:00|20494.02|20494.02|20512.34|20512.34|20512.87|20512.87|20493.99|20493.99|0
1732269600000|2024-11-22 10:00:00|20512.44|20512.44|20525.49|20525.49|20526.28|20526.28|20512.44|20512.44|0
1732269900000|2024-11-22 10:05:00|20525.14|20525.14|20524.31|20524.31|20530.04|20530.04|20524.31|20524.31|0
1732270200000|2024-11-22 10:10:00|20524.16|20524.16|20512.6|20512.6|20524.37|20524.37|20512.04|20512.04|0
1732270500000|2024-11-22 10:15:00|20512.47|20512.47|20519.82|20519.82|20520.14|20520.14|20512.14|20512.14|0
1732270800000|2024-11-22 10:20:00|20519.68|20519.68|20515.28|20515.28|20520.44|20520.44|20515.25|20515.25|0
1732271100000|2024-11-22 10:25:00|20515.24|20515.24|20525.02|20525.02|20525.26|20525.26|20514.41|20514.41|0
1732271400000|2024-11-22 10:30:00|20524.94|20524.94|20527.21|20527.21|20527.26|20527.26|20523.69|20523.69|0
1732271700000|2024-11-22 10:35:00|20527.06|20527.06|20529.32|20529.32|20529.52|20529.52|20524.87|20524.87|0
1732272000000|2024-11-22 10:40:00|20529.36|20529.36|20531.26|20531.26|20531.26|20531.26|20528.59|20528.59|0
1732272300000|2024-11-22 10:45:00|20531.04|20531.04|20533.85|20533.85|20534.82|20534.82|20531.04|20531.04|0
1732272600000|2024-11-22 10:50:00|20533.77|20533.77|20535.85|20535.85|20535.9|20535.9|20533.67|20533.67|0
1732272900000|2024-11-22 10:55:00|20535.8|20535.8|20535.2|20535.2|20537.19|20537.19|20534.67|20534.67|0
1732273200000|2024-11-22 11:00:00|20535.29|20535.29|20530.77|20530.77|20535.48|20535.48|20530.77|20530.77|0
1732273500000|2024-11-22 11:05:00|20530.74|20530.74|20530.13|20530.13|20530.92|20530.92|20527.58|20527.58|0
1732273800000|2024-11-22 11:10:00|20530.04|20530.04|20528.6|20528.6|20530.39|20530.39|20527.42|20527.42|0
1732274100000|2024-11-22 11:15:00|20528.46|20528.46|20526.01|20526.01|20528.46|20528.46|20523.94|20523.94|0
1732274400000|2024-11-22 11:20:00|20525.88|20525.88|20526.18|20526.18|20528.11|20528.11|20524.62|20524.62|0
1732274700000|2024-11-22 11:25:00|20526.29|20526.29|20525.75|20525.75|20527.76|20527.76|20525.66|20525.66|0
1732275000000|2024-11-22 11:30:00|20525.73|20525.73|20523.28|20523.28|20526.28|20526.28|20522.72|20522.72|0
1732275300000|2024-11-22 11:35:00|20523.35|20523.35|20522.91|20522.91|20524.38|20524.38|20522.68|20522.68|0
1732275600000|2024-11-22 11:40:00|20522.79|20522.79|20525.84|20525.84|20528.8|20528.8|20522.79|20522.79|0
1732275900000|2024-11-22 11:45:00|20525.75|20525.75|20521.17|20521.17|20525.75|20525.75|20519.82|20519.82|0
1732276200000|2024-11-22 11:50:00|20521.18|20521.18|20524.76|20524.76|20525.5|20525.5|20521.18|20521.18|0
1732276500000|2024-11-22 11:55:00|20524.98|20524.98|20530.81|20530.81|20530.81|20530.81|20524.98|20524.98|0
1732276800000|2024-11-22 12:00:00|20531.41|20531.41|20551.28|20551.28|20552.77|20552.77|20530.88|20530.88|0
1732277100000|2024-11-22 12:05:00|20551.66|20551.66|20575.2|20575.2|20577.09|20577.09|20551.49|20551.49|0
1732277400000|2024-11-22 12:10:00|20575.41|20575.41|20579.67|20579.67|20579.96|20579.96|20575.41|20575.41|0
1732277700000|2024-11-22 12:15:00|20579.54|20579.54|20579.54|20579.54|20579.73|20579.73|20578.15|20578.15|0
1732278000000|2024-11-22 12:20:00|20579.44|20579.44|20589.28|20589.28|20589.28|20589.28|20579.44|20579.44|0
1732278300000|2024-11-22 12:25:00|20589.22|20589.22|20590.09|20590.09|20591.78|20591.78|20589.13|20589.13|0
1732278600000|2024-11-22 12:30:00|20590.27|20590.27|20587.62|20587.62|20593.73|20593.73|20587.62|20587.62|0
1732278900000|2024-11-22 12:35:00|20587.56|20587.56|20587.41|20587.41|20588.59|20588.59|20586.88|20586.88|0
1732279200000|2024-11-22 12:40:00|20587.36|20587.36|20587.51|20587.51|20589.46|20589.46|20587.09|20587.09|0
1732279500000|2024-11-22 12:45:00|20587.41|20587.41|20585.9|20585.9|20587.8|20587.8|20584.22|20584.22|0
1732279800000|2024-11-22 12:50:00|20585.72|20585.72|20586.54|20586.54|20586.54|20586.54|20584.24|20584.24|0
1732280100000|2024-11-22 12:55:00|20586.64|20586.64|20584.36|20584.36|20587.47|20587.47|20583.62|20583.62|0
1732280400000|2024-11-22 13:00:00|20584.54|20584.54|20583.85|20583.85|20584.96|20584.96|20582.09|20582.09|0
1732280700000|2024-11-22 13:05:00|20583.89|20583.89|20587.09|20587.09|20588.24|20588.24|20583.59|20583.59|0
1732281000000|2024-11-22 13:10:00|20587.06|20587.06|20578.96|20578.96|20587.16|20587.16|20578.71|20578.71|0
1732281300000|2024-11-22 13:15:00|20578.76|20578.76|20574.96|20574.96|20579.89|20579.89|20574.83|20574.83|0
1732281600000|2024-11-22 13:20:00|20574.89|20574.89|20576.61|20576.61|20577.29|20577.29|20573.85|20573.85|0
1732281900000|2024-11-22 13:25:00|20576.5|20576.5|20579.24|20579.24|20579.93|20579.93|20576.5|20576.5|0
1732282200000|2024-11-22 13:30:00|20579.31|20579.31|20580.39|20580.39|20580.93|20580.93|20578.98|20578.98|0
1732282500000|2024-11-22 13:35:00|20580.3|20580.3|20571.84|20571.84|20580.3|20580.3|20571.84|20571.84|0
1732282800000|2024-11-22 13:40:00|20571.75|20571.75|20558.6|20558.6|20571.99|20571.99|20558.53|20558.53|0
1732283100000|2024-11-22 13:45:00|20558.69|20558.69|20547.43|20547.43|20558.69|20558.69|20546.45|20546.45|0
1732283400000|2024-11-22 13:50:00|20547.35|20547.35|20544.08|20544.08|20547.35|20547.35|20542.6|20542.6|0
1732283700000|2024-11-22 13:55:00|20544.18|20544.18|20547.97|20547.97|20548.02|20548.02|20543.7|20543.7|0
1732284000000|2024-11-22 14:00:00|20547.89|20547.89|20546.08|20546.08|20548.02|20548.02|20544.95|20544.95|0
1732284300000|2024-11-22 14:05:00|20546.18|20546.18|20551.44|20551.44|20551.44|20551.44|20546.18|20546.18|0
1732284600000|2024-11-22 14:10:00|20551.22|20551.22|20554.98|20554.98|20554.98|20554.98|20551.14|20551.14|0
1732284900000|2024-11-22 14:15:00|20554.93|20554.93|20555.1|20555.1|20557.07|20557.07|20553.96|20553.96|0
1732285200000|2024-11-22 14:20:00|20555.04|20555.04|20556.47|20556.47|20556.68|20556.68|20553.88|20553.88|0
1732285500000|2024-11-22 14:25:00|20556.43|20556.43|20559.92|20559.92|20560.33|20560.33|20555.73|20555.73|0
1732285800000|2024-11-22 14:30:00|20559.96|20559.96|20567.44|20567.44|20567.69|20567.69|20559.5|20559.5|0
1732286100000|2024-11-22 14:35:00|20567.56|20567.56|20593.06|20593.06|20593.06|20593.06|20567.02|20567.02|0
1732286400000|2024-11-22 14:40:00|20593.6|20593.6|20610.63|20610.63|20612.09|20612.09|20593.6|20593.6|0
1732286700000|2024-11-22 14:45:00|20610.55|20610.55|20613.71|20613.71|20614.92|20614.92|20608.54|20608.54|0
1732287000000|2024-11-22 14:50:00|20614.14|20614.14|20601.15|20601.15|20614.22|20614.22|20599.02|20599.02|0
1732287300000|2024-11-22 14:55:00|20601.09|20601.09|20615.94|20615.94|20616.19|20616.19|20601.09|20601.09|0
1732287600000|2024-11-22 15:00:00|20616.01|20616.01|20619.5|20619.5|20627.43|20627.43|20614.94|20614.94|0
1732287900000|2024-11-22 15:05:00|20619.66|20619.66|20617.6|20617.6|20620.4|20620.4|20617.55|20617.55|0
1732288200000|2024-11-22 15:10:00|20617.71|20617.71|20606.22|20606.22|20618.22|20618.22|20605.99|20605.99|0
1732288500000|2024-11-22 15:15:00|20606.26|20606.26|20609.36|20609.36|20611.66|20611.66|20605.22|20605.22|0
1732288800000|2024-11-22 15:20:00|20609.37|20609.37|20608.38|20608.38|20610.92|20610.92|20606.59|20606.59|0
1732289100000|2024-11-22 15:25:00|20608.24|20608.24|20591.27|20591.27|20610.21|20610.21|20590.51|20590.51|0
1732289400000|2024-11-22 15:30:00|20591.19|20591.19|20592.61|20592.61|20594.5|20594.5|20590.99|20590.99|0
1732289700000|2024-11-22 15:35:00|20592.55|20592.55|20592.19|20592.19|20595.24|20595.24|20591.22|20591.22|0
1732290000000|2024-11-22 15:40:00|20592.15|20592.15|20584.39|20584.39|20592.46|20592.46|20583.49|20583.49|0
1732290300000|2024-11-22 15:45:00|20584.37|20584.37|20582.68|20582.68|20584.75|20584.75|20580.12|20580.12|0
1732290600000|2024-11-22 15:50:00|20582.63|20582.63|20588.25|20588.25|20588.42|20588.42|20582.49|20582.49|0
1732290900000|2024-11-22 15:55:00|20588.3|20588.3|20592.04|20592.04|20592.21|20592.21|20587.21|20587.21|0
1732291200000|2024-11-22 16:00:00|20592.36|20592.36|20596.03|20596.03|20599.89|20599.89|20592.36|20592.36|0
1732291500000|2024-11-22 16:05:00|20596.12|20596.12|20591.84|20591.84|20596.43|20596.43|20591.84|20591.84|0
1732291800000|2024-11-22 16:10:00|20591.48|20591.48|20599.68|20599.68|20599.68|20599.68|20589.36|20589.36|0
1732292100000|2024-11-22 16:15:00|20599.71|20599.71|20595.98|20595.98|20600.34|20600.34|20595.98|20595.98|0
1732292400000|2024-11-22 16:20:00|20595.79|20595.79|20587.02|20587.02|20595.79|20595.79|20584.15|20584.15|0
1732292700000|2024-11-22 16:25:00|20587.06|20587.06|20589.93|20589.93|20591.76|20591.76|20585.02|20585.02|0
1732522500000|2024-11-25 08:15:00|20681.41|20681.41|20674.21|20674.21|20684.41|20684.41|20674.04|20674.04|0
1732522800000|2024-11-25 08:20:00|20674.26|20674.26|20679.44|20679.44|20679.82|20679.82|20674.26|20674.26|0
1732523100000|2024-11-25 08:25:00|20679.39|20679.39|20673.42|20673.42|20679.58|20679.58|20671.62|20671.62|0
1732523400000|2024-11-25 08:30:00|20673.16|20673.16|20669.04|20669.04|20673.16|20673.16|20664.12|20664.12|0
1732523700000|2024-11-25 08:35:00|20669.26|20669.26|20675.87|20675.87|20676.56|20676.56|20668.52|20668.52|0
1732524000000|2024-11-25 08:40:00|20675.82|20675.82|20683.49|20683.49|20683.8|20683.8|20673.49|20673.49|0
1732524300000|2024-11-25 08:45:00|20683.92|20683.92|20679.04|20679.04|20685.96|20685.96|20679.02|20679.02|0
1732524600000|2024-11-25 08:50:00|20678.92|20678.92|20671.47|20671.47|20679.08|20679.08|20669.75|20669.75|0
1732524900000|2024-11-25 08:55:00|20671.27|20671.27|20675.89|20675.89|20675.89|20675.89|20670.3|20670.3|0
1732525200000|2024-11-25 09:00:00|20676.19|20676.19|20679.42|20679.42|20680.26|20680.26|20673.1|20673.1|0
1732525500000|2024-11-25 09:05:00|20679.38|20679.38|20679.73|20679.73|20680.87|20680.87|20677.67|20677.67|0
1732525800000|2024-11-25 09:10:00|20679.87|20679.87|20680.43|20680.43|20680.94|20680.94|20677.56|20677.56|0
1732526100000|2024-11-25 09:15:00|20680.3|20680.3|20677.91|20677.91|20680.3|20680.3|20676.91|20676.91|0
1732526400000|2024-11-25 09:20:00|20677.99|20677.99|20666.83|20666.83|20678.19|20678.19|20666.83|20666.83|0
1732526700000|2024-11-25 09:25:00|20666.71|20666.71|20663.42|20663.42|20666.71|20666.71|20659.28|20659.28|0
1732527000000|2024-11-25 09:30:00|20663.55|20663.55|20663.32|20663.32|20668.3|20668.3|20663.32|20663.32|0
1732527300000|2024-11-25 09:35:00|20663.26|20663.26|20660.19|20660.19|20663.26|20663.26|20657.54|20657.54|0
1732527600000|2024-11-25 09:40:00|20660.31|20660.31|20667.54|20667.54|20667.54|20667.54|20659.49|20659.49|0
1732527900000|2024-11-25 09:45:00|20667.6|20667.6|20674.64|20674.64|20674.75|20674.75|20666.95|20666.95|0
1732528200000|2024-11-25 09:50:00|20674.73|20674.73|20671.22|20671.22|20675.41|20675.41|20671.22|20671.22|0
1732528500000|2024-11-25 09:55:00|20670.87|20670.87|20649.7|20649.7|20670.87|20670.87|20649.58|20649.58|0
1732528800000|2024-11-25 10:00:00|20649.52|20649.52|20641.97|20641.97|20649.65|20649.65|20640.47|20640.47|0
1732529100000|2024-11-25 10:05:00|20642.18|20642.18|20643.84|20643.84|20645.22|20645.22|20641.86|20641.86|0
1732529400000|2024-11-25 10:10:00|20643.75|20643.75|20645.26|20645.26|20646.93|20646.93|20642.95|20642.95|0
1732529700000|2024-11-25 10:15:00|20645.22|20645.22|20648.51|20648.51|20650.95|20650.95|20644.82|20644.82|0
1732530000000|2024-11-25 10:20:00|20648.56|20648.56|20648.6|20648.6|20649.37|20649.37|20645.87|20645.87|0
1732530300000|2024-11-25 10:25:00|20648.61|20648.61|20645.89|20645.89|20648.79|20648.79|20644.72|20644.72|0
1732530600000|2024-11-25 10:30:00|20645.93|20645.93|20644.54|20644.54|20646.3|20646.3|20643.78|20643.78|0
1732530900000|2024-11-25 10:35:00|20644.64|20644.64|20639.95|20639.95|20644.73|20644.73|20639.95|20639.95|0
1732531200000|2024-11-25 10:40:00|20640.11|20640.11|20635.19|20635.19|20640.4|20640.4|20630.68|20630.68|0
1732531500000|2024-11-25 10:45:00|20635.03|20635.03|20625.33|20625.33|20635.03|20635.03|20624.99|20624.99|0
1732531800000|2024-11-25 10:50:00|20625.27|20625.27|20618.46|20618.46|20625.27|20625.27|20618.46|20618.46|0
1732532100000|2024-11-25 10:55:00|20618.4|20618.4|20611|20611|20618.75|20618.75|20611|20611|0
1732532400000|2024-11-25 11:00:00|20610.53|20610.53|20600.68|20600.68|20610.53|20610.53|20600.67|20600.67|0
1732532700000|2024-11-25 11:05:00|20600.84|20600.84|20600.56|20600.56|20602.72|20602.72|20600.56|20600.56|0
1732533000000|2024-11-25 11:10:00|20600.32|20600.32|20594.23|20594.23|20600.76|20600.76|20594.23|20594.23|0
1732533300000|2024-11-25 11:15:00|20594.18|20594.18|20594.5|20594.5|20595.31|20595.31|20592.56|20592.56|0
1732533600000|2024-11-25 11:20:00|20594.75|20594.75|20595.22|20595.22|20595.75|20595.75|20593.86|20593.86|0
1732533900000|2024-11-25 11:25:00|20595|20595|20591.7|20591.7|20595.16|20595.16|20591.46|20591.46|0
1732534200000|2024-11-25 11:30:00|20592.03|20592.03|20598.83|20598.83|20600.94|20600.94|20592.03|20592.03|0
1732534500000|2024-11-25 11:35:00|20598.75|20598.75|20597.82|20597.82|20598.75|20598.75|20596.82|20596.82|0
1732534800000|2024-11-25 11:40:00|20597.9|20597.9|20600.36|20600.36|20601.27|20601.27|20597.46|20597.46|0
1732535100000|2024-11-25 11:45:00|20600.32|20600.32|20598.86|20598.86|20600.76|20600.76|20598.81|20598.81|0
1732535400000|2024-11-25 11:50:00|20599.05|20599.05|20598.1|20598.1|20599.72|20599.72|20596.8|20596.8|0
1732535700000|2024-11-25 11:55:00|20598.26|20598.26|20596.23|20596.23|20598.55|20598.55|20596.1|20596.1|0
1732536000000|2024-11-25 12:00:00|20596.26|20596.26|20595.35|20595.35|20596.58|20596.58|20594.09|20594.09|0
1732536300000|2024-11-25 12:05:00|20595.48|20595.48|20593.68|20593.68|20595.75|20595.75|20593.68|20593.68|0
1732536600000|2024-11-25 12:10:00|20593.61|20593.61|20592.18|20592.18|20593.79|20593.79|20590.14|20590.14|0
1732536900000|2024-11-25 12:15:00|20592.74|20592.74|20589.66|20589.66|20593|20593|20586.87|20586.87|0
1732537200000|2024-11-25 12:20:00|20589.85|20589.85|20588.73|20588.73|20590.37|20590.37|20588.68|20588.68|0
1732537500000|2024-11-25 12:25:00|20588.65|20588.65|20588.41|20588.41|20588.84|20588.84|20586.93|20586.93|0
1732537800000|2024-11-25 12:30:00|20588.58|20588.58|20592.11|20592.11|20592.11|20592.11|20588.56|20588.56|0
1732538100000|2024-11-25 12:35:00|20592.06|20592.06|20604|20604|20604|20604|20592.06|20592.06|0
1732538400000|2024-11-25 12:40:00|20604.22|20604.22|20603.77|20603.77|20604.41|20604.41|20601.69|20601.69|0
1732538700000|2024-11-25 12:45:00|20603.81|20603.81|20600.68|20600.68|20603.81|20603.81|20600.68|20600.68|0
1732539000000|2024-11-25 12:50:00|20600.57|20600.57|20608.25|20608.25|20608.6|20608.6|20600.37|20600.37|0
1732539300000|2024-11-25 12:55:00|20608.21|20608.21|20609.57|20609.57|20610.22|20610.22|20608.21|20608.21|0
1732539600000|2024-11-25 13:00:00|20609.72|20609.72|20627.01|20627.01|20627.64|20627.64|20609.72|20609.72|0
1732539900000|2024-11-25 13:05:00|20627.1|20627.1|20630.82|20630.82|20630.82|20630.82|20626.88|20626.88|0
1732540200000|2024-11-25 13:10:00|20630.91|20630.91|20632.05|20632.05|20632.46|20632.46|20630.01|20630.01|0
1732540500000|2024-11-25 13:15:00|20632.15|20632.15|20639.81|20639.81|20640.46|20640.46|20631.96|20631.96|0
1732540800000|2024-11-25 13:20:00|20639.79|20639.79|20639.03|20639.03|20642.38|20642.38|20639.03|20639.03|0
1732541100000|2024-11-25 13:25:00|20638.98|20638.98|20638.65|20638.65|20639.84|20639.84|20637.54|20637.54|0
1732541400000|2024-11-25 13:30:00|20638.58|20638.58|20630.75|20630.75|20638.59|20638.59|20630.18|20630.18|0
1732541700000|2024-11-25 13:35:00|20630.47|20630.47|20630.32|20630.32|20630.53|20630.53|20628.26|20628.26|0
1732542000000|2024-11-25 13:40:00|20630.15|20630.15|20629.07|20629.07|20630.5|20630.5|20628.77|20628.77|0
1732542300000|2024-11-25 13:45:00|20628.92|20628.92|20628.52|20628.52|20629.36|20629.36|20627.2|20627.2|0
1732542600000|2024-11-25 13:50:00|20628.65|20628.65|20620.31|20620.31|20628.7|20628.7|20619.89|20619.89|0
1732542900000|2024-11-25 13:55:00|20620.42|20620.42|20623.54|20623.54|20623.54|20623.54|20620|20620|0
1732543200000|2024-11-25 14:00:00|20623.48|20623.48|20621.96|20621.96|20623.84|20623.84|20620.45|20620.45|0
1732543500000|2024-11-25 14:05:00|20621.76|20621.76|20615.24|20615.24|20621.76|20621.76|20614.57|20614.57|0
1732543800000|2024-11-25 14:10:00|20615.31|20615.31|20622.45|20622.45|20622.65|20622.65|20615.31|20615.31|0
1732544100000|2024-11-25 14:15:00|20622.59|20622.59|20623.26|20623.26|20625.62|20625.62|20622.59|20622.59|0
1732544400000|2024-11-25 14:20:00|20623.11|20623.11|20627.83|20627.83|20628.23|20628.23|20621.82|20621.82|0
1732544700000|2024-11-25 14:25:00|20627.67|20627.67|20629.99|20629.99|20631.25|20631.25|20627.39|20627.39|0
1732545000000|2024-11-25 14:30:00|20629.95|20629.95|20638.79|20638.79|20639.94|20639.94|20626.93|20626.93|0
1732545300000|2024-11-25 14:35:00|20638.6|20638.6|20647.08|20647.08|20648.28|20648.28|20637.28|20637.28|0
1732545600000|2024-11-25 14:40:00|20647.18|20647.18|20655.03|20655.03|20655.63|20655.63|20647.17|20647.17|0
1732545900000|2024-11-25 14:45:00|20654.99|20654.99|20655.71|20655.71|20657.18|20657.18|20654.99|20654.99|0
1732546200000|2024-11-25 14:50:00|20655.6|20655.6|20654.56|20654.56|20655.68|20655.68|20651.45|20651.45|0
1732546500000|2024-11-25 14:55:00|20654.65|20654.65|20657.18|20657.18|20662.56|20662.56|20653.75|20653.75|0
1732546800000|2024-11-25 15:00:00|20657.28|20657.28|20648.3|20648.3|20657.53|20657.53|20647.67|20647.67|0
1732547100000|2024-11-25 15:05:00|20648.39|20648.39|20663.35|20663.35|20663.65|20663.65|20648.02|20648.02|0
1732547400000|2024-11-25 15:10:00|20663.27|20663.27|20645.82|20645.82|20663.44|20663.44|20642.48|20642.48|0
1732547700000|2024-11-25 15:15:00|20645.77|20645.77|20660.89|20660.89|20660.89|20660.89|20645.51|20645.51|0
1732548000000|2024-11-25 15:20:00|20660.83|20660.83|20671.55|20671.55|20671.8|20671.8|20659.76|20659.76|0
1732548300000|2024-11-25 15:25:00|20671.61|20671.61|20690.65|20690.65|20690.73|20690.73|20671.61|20671.61|0
1732548600000|2024-11-25 15:30:00|20690.7|20690.7|20697.74|20697.74|20698.37|20698.37|20690.48|20690.48|0
1732548900000|2024-11-25 15:35:00|20697.68|20697.68|20709.34|20709.34|20713.03|20713.03|20697.42|20697.42|0
1732549200000|2024-11-25 15:40:00|20709.4|20709.4|20716.15|20716.15|20716.15|20716.15|20709.04|20709.04|0
1732549500000|2024-11-25 15:45:00|20716.09|20716.09|20711.43|20711.43|20716.09|20716.09|20709.3|20709.3|0
1732549800000|2024-11-25 15:50:00|20711.23|20711.23|20721.22|20721.22|20721.34|20721.34|20710.97|20710.97|0
1732550100000|2024-11-25 15:55:00|20721.37|20721.37|20725.2|20725.2|20726.99|20726.99|20721.37|20721.37|0
1732550400000|2024-11-25 16:00:00|20725.08|20725.08|20731.34|20731.34|20731.34|20731.34|20722.78|20722.78|0
1732550700000|2024-11-25 16:05:00|20731.39|20731.39|20741.24|20741.24|20742.02|20742.02|20731.21|20731.21|0
1732551000000|2024-11-25 16:10:00|20741.36|20741.36|20756.93|20756.93|20757.12|20757.12|20741.32|20741.32|0
1732551300000|2024-11-25 16:15:00|20756.98|20756.98|20760.14|20760.14|20762.84|20762.84|20756.68|20756.68|0
1732551600000|2024-11-25 16:20:00|20760.16|20760.16|20754.15|20754.15|20760.26|20760.26|20754.06|20754.06|0
1732551900000|2024-11-25 16:25:00|20754.12|20754.12|20748.94|20748.94|20755.99|20755.99|20748.94|20748.94|0
1732522500000|2024-11-25 08:15:00|20681.41|20681.41|20674.21|20674.21|20684.41|20684.41|20674.04|20674.04|0
1732522800000|2024-11-25 08:20:00|20674.26|20674.26|20679.44|20679.44|20679.82|20679.82|20674.26|20674.26|0
1732523100000|2024-11-25 08:25:00|20679.39|20679.39|20673.42|20673.42|20679.58|20679.58|20671.62|20671.62|0
1732523400000|2024-11-25 08:30:00|20673.16|20673.16|20669.04|20669.04|20673.16|20673.16|20664.12|20664.12|0
1732523700000|2024-11-25 08:35:00|20669.26|20669.26|20675.87|20675.87|20676.56|20676.56|20668.52|20668.52|0
1732524000000|2024-11-25 08:40:00|20675.82|20675.82|20683.49|20683.49|20683.8|20683.8|20673.49|20673.49|0
1732524300000|2024-11-25 08:45:00|20683.92|20683.92|20679.04|20679.04|20685.96|20685.96|20679.02|20679.02|0
1732524600000|2024-11-25 08:50:00|20678.92|20678.92|20671.47|20671.47|20679.08|20679.08|20669.75|20669.75|0
1732524900000|2024-11-25 08:55:00|20671.27|20671.27|20675.89|20675.89|20675.89|20675.89|20670.3|20670.3|0
1732525200000|2024-11-25 09:00:00|20676.19|20676.19|20679.42|20679.42|20680.26|20680.26|20673.1|20673.1|0
1732525500000|2024-11-25 09:05:00|20679.38|20679.38|20679.73|20679.73|20680.87|20680.87|20677.67|20677.67|0
1732525800000|2024-11-25 09:10:00|20679.87|20679.87|20680.43|20680.43|20680.94|20680.94|20677.56|20677.56|0
1732526100000|2024-11-25 09:15:00|20680.3|20680.3|20677.91|20677.91|20680.3|20680.3|20676.91|20676.91|0
1732526400000|2024-11-25 09:20:00|20677.99|20677.99|20666.83|20666.83|20678.19|20678.19|20666.83|20666.83|0
1732526700000|2024-11-25 09:25:00|20666.71|20666.71|20663.42|20663.42|20666.71|20666.71|20659.28|20659.28|0
1732527000000|2024-11-25 09:30:00|20663.55|20663.55|20663.32|20663.32|20668.3|20668.3|20663.32|20663.32|0
1732527300000|2024-11-25 09:35:00|20663.26|20663.26|20660.19|20660.19|20663.26|20663.26|20657.54|20657.54|0
1732527600000|2024-11-25 09:40:00|20660.31|20660.31|20667.54|20667.54|20667.54|20667.54|20659.49|20659.49|0
1732527900000|2024-11-25 09:45:00|20667.6|20667.6|20674.64|20674.64|20674.75|20674.75|20666.95|20666.95|0
1732528200000|2024-11-25 09:50:00|20674.73|20674.73|20671.22|20671.22|20675.41|20675.41|20671.22|20671.22|0
1732528500000|2024-11-25 09:55:00|20670.87|20670.87|20649.7|20649.7|20670.87|20670.87|20649.58|20649.58|0
1732528800000|2024-11-25 10:00:00|20649.52|20649.52|20641.97|20641.97|20649.65|20649.65|20640.47|20640.47|0
1732529100000|2024-11-25 10:05:00|20642.18|20642.18|20643.84|20643.84|20645.22|20645.22|20641.86|20641.86|0
1732529400000|2024-11-25 10:10:00|20643.75|20643.75|20645.26|20645.26|20646.93|20646.93|20642.95|20642.95|0
1732529700000|2024-11-25 10:15:00|20645.22|20645.22|20648.51|20648.51|20650.95|20650.95|20644.82|20644.82|0
1732530000000|2024-11-25 10:20:00|20648.56|20648.56|20648.6|20648.6|20649.37|20649.37|20645.87|20645.87|0
1732530300000|2024-11-25 10:25:00|20648.61|20648.61|20645.89|20645.89|20648.79|20648.79|20644.72|20644.72|0
1732530600000|2024-11-25 10:30:00|20645.93|20645.93|20644.54|20644.54|20646.3|20646.3|20643.78|20643.78|0
1732530900000|2024-11-25 10:35:00|20644.64|20644.64|20639.95|20639.95|20644.73|20644.73|20639.95|20639.95|0
1732531200000|2024-11-25 10:40:00|20640.11|20640.11|20635.19|20635.19|20640.4|20640.4|20630.68|20630.68|0
1732531500000|2024-11-25 10:45:00|20635.03|20635.03|20625.33|20625.33|20635.03|20635.03|20624.99|20624.99|0
1732531800000|2024-11-25 10:50:00|20625.27|20625.27|20618.46|20618.46|20625.27|20625.27|20618.46|20618.46|0
1732532100000|2024-11-25 10:55:00|20618.4|20618.4|20611|20611|20618.75|20618.75|20611|20611|0
1732532400000|2024-11-25 11:00:00|20610.53|20610.53|20600.68|20600.68|20610.53|20610.53|20600.67|20600.67|0
1732532700000|2024-11-25 11:05:00|20600.84|20600.84|20600.56|20600.56|20602.72|20602.72|20600.56|20600.56|0
1732533000000|2024-11-25 11:10:00|20600.32|20600.32|20594.23|20594.23|20600.76|20600.76|20594.23|20594.23|0
1732533300000|2024-11-25 11:15:00|20594.18|20594.18|20594.5|20594.5|20595.31|20595.31|20592.56|20592.56|0
1732533600000|2024-11-25 11:20:00|20594.75|20594.75|20595.22|20595.22|20595.75|20595.75|20593.86|20593.86|0
1732533900000|2024-11-25 11:25:00|20595|20595|20591.7|20591.7|20595.16|20595.16|20591.46|20591.46|0
1732534200000|2024-11-25 11:30:00|20592.03|20592.03|20598.83|20598.83|20600.94|20600.94|20592.03|20592.03|0
1732534500000|2024-11-25 11:35:00|20598.75|20598.75|20597.82|20597.82|20598.75|20598.75|20596.82|20596.82|0
1732534800000|2024-11-25 11:40:00|20597.9|20597.9|20600.36|20600.36|20601.27|20601.27|20597.46|20597.46|0
1732535100000|2024-11-25 11:45:00|20600.32|20600.32|20598.86|20598.86|20600.76|20600.76|20598.81|20598.81|0
1732535400000|2024-11-25 11:50:00|20599.05|20599.05|20598.1|20598.1|20599.72|20599.72|20596.8|20596.8|0
1732535700000|2024-11-25 11:55:00|20598.26|20598.26|20596.23|20596.23|20598.55|20598.55|20596.1|20596.1|0
1732536000000|2024-11-25 12:00:00|20596.26|20596.26|20595.35|20595.35|20596.58|20596.58|20594.09|20594.09|0
1732536300000|2024-11-25 12:05:00|20595.48|20595.48|20593.68|20593.68|20595.75|20595.75|20593.68|20593.68|0
1732536600000|2024-11-25 12:10:00|20593.61|20593.61|20592.18|20592.18|20593.79|20593.79|20590.14|20590.14|0
1732536900000|2024-11-25 12:15:00|20592.74|20592.74|20589.66|20589.66|20593|20593|20586.87|20586.87|0
1732537200000|2024-11-25 12:20:00|20589.85|20589.85|20588.73|20588.73|20590.37|20590.37|20588.68|20588.68|0
1732537500000|2024-11-25 12:25:00|20588.65|20588.65|20588.41|20588.41|20588.84|20588.84|20586.93|20586.93|0
1732537800000|2024-11-25 12:30:00|20588.58|20588.58|20592.11|20592.11|20592.11|20592.11|20588.56|20588.56|0
1732538100000|2024-11-25 12:35:00|20592.06|20592.06|20604|20604|20604|20604|20592.06|20592.06|0
1732538400000|2024-11-25 12:40:00|20604.22|20604.22|20603.77|20603.77|20604.41|20604.41|20601.69|20601.69|0
1732538700000|2024-11-25 12:45:00|20603.81|20603.81|20600.68|20600.68|20603.81|20603.81|20600.68|20600.68|0
1732539000000|2024-11-25 12:50:00|20600.57|20600.57|20608.25|20608.25|20608.6|20608.6|20600.37|20600.37|0
1732539300000|2024-11-25 12:55:00|20608.21|20608.21|20609.57|20609.57|20610.22|20610.22|20608.21|20608.21|0
1732539600000|2024-11-25 13:00:00|20609.72|20609.72|20627.01|20627.01|20627.64|20627.64|20609.72|20609.72|0
1732539900000|2024-11-25 13:05:00|20627.1|20627.1|20630.82|20630.82|20630.82|20630.82|20626.88|20626.88|0
1732540200000|2024-11-25 13:10:00|20630.91|20630.91|20632.05|20632.05|20632.46|20632.46|20630.01|20630.01|0
1732540500000|2024-11-25 13:15:00|20632.15|20632.15|20639.81|20639.81|20640.46|20640.46|20631.96|20631.96|0
1732540800000|2024-11-25 13:20:00|20639.79|20639.79|20639.03|20639.03|20642.38|20642.38|20639.03|20639.03|0
1732541100000|2024-11-25 13:25:00|20638.98|20638.98|20638.65|20638.65|20639.84|20639.84|20637.54|20637.54|0
1732541400000|2024-11-25 13:30:00|20638.58|20638.58|20630.75|20630.75|20638.59|20638.59|20630.18|20630.18|0
1732541700000|2024-11-25 13:35:00|20630.47|20630.47|20630.32|20630.32|20630.53|20630.53|20628.26|20628.26|0
1732542000000|2024-11-25 13:40:00|20630.15|20630.15|20629.07|20629.07|20630.5|20630.5|20628.77|20628.77|0
1732542300000|2024-11-25 13:45:00|20628.92|20628.92|20628.52|20628.52|20629.36|20629.36|20627.2|20627.2|0
1732542600000|2024-11-25 13:50:00|20628.65|20628.65|20620.31|20620.31|20628.7|20628.7|20619.89|20619.89|0
1732542900000|2024-11-25 13:55:00|20620.42|20620.42|20623.54|20623.54|20623.54|20623.54|20620|20620|0
1732543200000|2024-11-25 14:00:00|20623.48|20623.48|20621.96|20621.96|20623.84|20623.84|20620.45|20620.45|0
1732543500000|2024-11-25 14:05:00|20621.76|20621.76|20615.24|20615.24|20621.76|20621.76|20614.57|20614.57|0
1732543800000|2024-11-25 14:10:00|20615.31|20615.31|20622.45|20622.45|20622.65|20622.65|20615.31|20615.31|0
1732544100000|2024-11-25 14:15:00|20622.59|20622.59|20623.26|20623.26|20625.62|20625.62|20622.59|20622.59|0
1732544400000|2024-11-25 14:20:00|20623.11|20623.11|20627.83|20627.83|20628.23|20628.23|20621.82|20621.82|0
1732544700000|2024-11-25 14:25:00|20627.67|20627.67|20629.99|20629.99|20631.25|20631.25|20627.39|20627.39|0
1732545000000|2024-11-25 14:30:00|20629.95|20629.95|20638.79|20638.79|20639.94|20639.94|20626.93|20626.93|0
1732545300000|2024-11-25 14:35:00|20638.6|20638.6|20647.08|20647.08|20648.28|20648.28|20637.28|20637.28|0
1732545600000|2024-11-25 14:40:00|20647.18|20647.18|20655.03|20655.03|20655.63|20655.63|20647.17|20647.17|0
1732545900000|2024-11-25 14:45:00|20654.99|20654.99|20655.71|20655.71|20657.18|20657.18|20654.99|20654.99|0
1732546200000|2024-11-25 14:50:00|20655.6|20655.6|20654.56|20654.56|20655.68|20655.68|20651.45|20651.45|0
1732546500000|2024-11-25 14:55:00|20654.65|20654.65|20657.18|20657.18|20662.56|20662.56|20653.75|20653.75|0
1732546800000|2024-11-25 15:00:00|20657.28|20657.28|20648.3|20648.3|20657.53|20657.53|20647.67|20647.67|0
1732547100000|2024-11-25 15:05:00|20648.39|20648.39|20663.35|20663.35|20663.65|20663.65|20648.02|20648.02|0
1732547400000|2024-11-25 15:10:00|20663.27|20663.27|20645.82|20645.82|20663.44|20663.44|20642.48|20642.48|0
1732547700000|2024-11-25 15:15:00|20645.77|20645.77|20660.89|20660.89|20660.89|20660.89|20645.51|20645.51|0
1732548000000|2024-11-25 15:20:00|20660.83|20660.83|20671.55|20671.55|20671.8|20671.8|20659.76|20659.76|0
1732548300000|2024-11-25 15:25:00|20671.61|20671.61|20690.65|20690.65|20690.73|20690.73|20671.61|20671.61|0
1732548600000|2024-11-25 15:30:00|20690.7|20690.7|20697.74|20697.74|20698.37|20698.37|20690.48|20690.48|0
1732548900000|2024-11-25 15:35:00|20697.68|20697.68|20709.34|20709.34|20713.03|20713.03|20697.42|20697.42|0
1732549200000|2024-11-25 15:40:00|20709.4|20709.4|20716.15|20716.15|20716.15|20716.15|20709.04|20709.04|0
1732549500000|2024-11-25 15:45:00|20716.09|20716.09|20711.43|20711.43|20716.09|20716.09|20709.3|20709.3|0
1732549800000|2024-11-25 15:50:00|20711.23|20711.23|20721.22|20721.22|20721.34|20721.34|20710.97|20710.97|0
1732550100000|2024-11-25 15:55:00|20721.37|20721.37|20725.2|20725.2|20726.99|20726.99|20721.37|20721.37|0
1732550400000|2024-11-25 16:00:00|20725.08|20725.08|20731.34|20731.34|20731.34|20731.34|20722.78|20722.78|0
1732550700000|2024-11-25 16:05:00|20731.39|20731.39|20741.24|20741.24|20742.02|20742.02|20731.21|20731.21|0
1732551000000|2024-11-25 16:10:00|20741.36|20741.36|20756.93|20756.93|20757.12|20757.12|20741.32|20741.32|0
1732551300000|2024-11-25 16:15:00|20756.98|20756.98|20760.14|20760.14|20762.84|20762.84|20756.68|20756.68|0
1732551600000|2024-11-25 16:20:00|20760.16|20760.16|20754.15|20754.15|20760.26|20760.26|20754.06|20754.06|0
1732551900000|2024-11-25 16:25:00|20754.12|20754.12|20748.94|20748.94|20755.99|20755.99|20748.94|20748.94|0
1732608900000|2024-11-26 08:15:00|20625.18|20625.18|20626.03|20626.03|20626.34|20626.34|20614.53|20614.53|0
1732609200000|2024-11-26 08:20:00|20626.29|20626.29|20617.69|20617.69|20626.63|20626.63|20616.96|20616.96|0
1732609500000|2024-11-26 08:25:00|20617.48|20617.48|20614.63|20614.63|20617.56|20617.56|20610.12|20610.12|0
1732609800000|2024-11-26 08:30:00|20614.08|20614.08|20616.74|20616.74|20616.74|20616.74|20610.18|20610.18|0
1732610100000|2024-11-26 08:35:00|20616.57|20616.57|20616.31|20616.31|20619.17|20619.17|20615.42|20615.42|0
1732610400000|2024-11-26 08:40:00|20616.21|20616.21|20614.94|20614.94|20617.99|20617.99|20614.46|20614.46|0
1732610700000|2024-11-26 08:45:00|20614.99|20614.99|20625.06|20625.06|20625.36|20625.36|20614.99|20614.99|0
1732611000000|2024-11-26 08:50:00|20624.94|20624.94|20620.75|20620.75|20624.94|20624.94|20620.69|20620.69|0
1732611300000|2024-11-26 08:55:00|20620.92|20620.92|20612.28|20612.28|20620.92|20620.92|20611.63|20611.63|0
1732611600000|2024-11-26 09:00:00|20612.35|20612.35|20635.4|20635.4|20635.69|20635.69|20612.3|20612.3|0
1732611900000|2024-11-26 09:05:00|20635.03|20635.03|20619.01|20619.01|20636.53|20636.53|20618.65|20618.65|0
1732612200000|2024-11-26 09:10:00|20619.06|20619.06|20616.28|20616.28|20621.39|20621.39|20614.67|20614.67|0
1732612500000|2024-11-26 09:15:00|20616.02|20616.02|20617.48|20617.48|20619.24|20619.24|20613.32|20613.32|0
1732612800000|2024-11-26 09:20:00|20617.4|20617.4|20612.88|20612.88|20617.92|20617.92|20612.88|20612.88|0
1732613100000|2024-11-26 09:25:00|20612.8|20612.8|20615.31|20615.31|20616.58|20616.58|20611.49|20611.49|0
1732613400000|2024-11-26 09:30:00|20615.25|20615.25|20604.23|20604.23|20615.52|20615.52|20603.31|20603.31|0
1732613700000|2024-11-26 09:35:00|20604.17|20604.17|20614.24|20614.24|20614.36|20614.36|20603.56|20603.56|0
1732614000000|2024-11-26 09:40:00|20614.14|20614.14|20618.76|20618.76|20620.73|20620.73|20613.65|20613.65|0
1732614300000|2024-11-26 09:45:00|20618.5|20618.5|20608.55|20608.55|20618.71|20618.71|20607.49|20607.49|0
1732614600000|2024-11-26 09:50:00|20608.64|20608.64|20609.81|20609.81|20609.86|20609.86|20607.87|20607.87|0
1732614900000|2024-11-26 09:55:00|20609.9|20609.9|20622.14|20622.14|20622.37|20622.37|20609.46|20609.46|0
1732615200000|2024-11-26 10:00:00|20622.28|20622.28|20641.88|20641.88|20642.01|20642.01|20622.28|20622.28|0
1732615500000|2024-11-26 10:05:00|20642.06|20642.06|20637.53|20637.53|20642.06|20642.06|20637.38|20637.38|0
1732615800000|2024-11-26 10:10:00|20637.36|20637.36|20636.18|20636.18|20637.42|20637.42|20635.96|20635.96|0
1732616100000|2024-11-26 10:15:00|20636.27|20636.27|20629.24|20629.24|20638.14|20638.14|20629.24|20629.24|0
1732616400000|2024-11-26 10:20:00|20629.28|20629.28|20624.47|20624.47|20629.28|20629.28|20623.98|20623.98|0
1732616700000|2024-11-26 10:25:00|20624.38|20624.38|20620.29|20620.29|20624.79|20624.79|20620.24|20620.24|0
1732617000000|2024-11-26 10:30:00|20620.41|20620.41|20619.31|20619.31|20621.36|20621.36|20618.74|20618.74|0
1732617300000|2024-11-26 10:35:00|20619.38|20619.38|20614.21|20614.21|20620.2|20620.2|20613.87|20613.87|0
1732617600000|2024-11-26 10:40:00|20614.11|20614.11|20610.56|20610.56|20614.11|20614.11|20609.57|20609.57|0
1732617900000|2024-11-26 10:45:00|20610.47|20610.47|20614.2|20614.2|20614.37|20614.37|20610.43|20610.43|0
1732618200000|2024-11-26 10:50:00|20614.47|20614.47|20616.47|20616.47|20616.96|20616.96|20614.47|20614.47|0
1732618500000|2024-11-26 10:55:00|20616.3|20616.3|20617.7|20617.7|20619.2|20619.2|20616.3|20616.3|0
1732618800000|2024-11-26 11:00:00|20618.19|20618.19|20616.07|20616.07|20618.26|20618.26|20616.04|20616.04|0
1732619100000|2024-11-26 11:05:00|20616.12|20616.12|20619.88|20619.88|20620.28|20620.28|20614.73|20614.73|0
1732619400000|2024-11-26 11:10:00|20619.85|20619.85|20616.75|20616.75|20620.12|20620.12|20615.97|20615.97|0
1732619700000|2024-11-26 11:15:00|20616.79|20616.79|20617.5|20617.5|20618.19|20618.19|20616.27|20616.27|0
1732620000000|2024-11-26 11:20:00|20617.59|20617.59|20619.7|20619.7|20619.82|20619.82|20616.9|20616.9|0
1732620300000|2024-11-26 11:25:00|20619.81|20619.81|20620.04|20620.04|20620.6|20620.6|20618.07|20618.07|0
1732620600000|2024-11-26 11:30:00|20620.13|20620.13|20616.6|20616.6|20620.18|20620.18|20616.5|20616.5|0
1732620900000|2024-11-26 11:35:00|20616.74|20616.74|20618.47|20618.47|20618.9|20618.9|20616.23|20616.23|0
1732621200000|2024-11-26 11:40:00|20618.71|20618.71|20629.78|20629.78|20629.78|20629.78|20618.47|20618.47|0
1732621500000|2024-11-26 11:45:00|20629.64|20629.64|20629.99|20629.99|20630.98|20630.98|20629.6|20629.6|0
1732621800000|2024-11-26 11:50:00|20629.85|20629.85|20634.09|20634.09|20635.17|20635.17|20629.33|20629.33|0
1732622100000|2024-11-26 11:55:00|20634.03|20634.03|20634.21|20634.21|20635.95|20635.95|20633.81|20633.81|0
1732622400000|2024-11-26 12:00:00|20634.33|20634.33|20628.66|20628.66|20634.33|20634.33|20627.59|20627.59|0
1732622700000|2024-11-26 12:05:00|20628.71|20628.71|20627.2|20627.2|20628.89|20628.89|20625.23|20625.23|0
1732623000000|2024-11-26 12:10:00|20627.63|20627.63|20634.6|20634.6|20634.93|20634.93|20627.63|20627.63|0
1732623300000|2024-11-26 12:15:00|20634.66|20634.66|20643.09|20643.09|20643.16|20643.16|20634.57|20634.57|0
1732623600000|2024-11-26 12:20:00|20643.02|20643.02|20643.19|20643.19|20643.7|20643.7|20641.57|20641.57|0
1732623900000|2024-11-26 12:25:00|20643.01|20643.01|20637.72|20637.72|20643.15|20643.15|20637.23|20637.23|0
1732624200000|2024-11-26 12:30:00|20637.62|20637.62|20638.82|20638.82|20640.38|20640.38|20637.05|20637.05|0
1732624500000|2024-11-26 12:35:00|20638.77|20638.77|20638.84|20638.84|20640.56|20640.56|20637.98|20637.98|0
1732624800000|2024-11-26 12:40:00|20639.32|20639.32|20639.99|20639.99|20641.01|20641.01|20639.32|20639.32|0
1732625100000|2024-11-26 12:45:00|20640.18|20640.18|20642.75|20642.75|20642.93|20642.93|20639.79|20639.79|0
1732625400000|2024-11-26 12:50:00|20642.77|20642.77|20643.56|20643.56|20643.74|20643.74|20641.89|20641.89|0
1732625700000|2024-11-26 12:55:00|20643.65|20643.65|20644.99|20644.99|20645.7|20645.7|20643.65|20643.65|0
1732626000000|2024-11-26 13:00:00|20644.67|20644.67|20637.67|20637.67|20644.67|20644.67|20633.67|20633.67|0
1732626300000|2024-11-26 13:05:00|20637.56|20637.56|20638.91|20638.91|20638.95|20638.95|20636.56|20636.56|0
1732626600000|2024-11-26 13:10:00|20639.09|20639.09|20634.76|20634.76|20641.21|20641.21|20633.89|20633.89|0
1732626900000|2024-11-26 13:15:00|20634.82|20634.82|20637.33|20637.33|20638.84|20638.84|20634.82|20634.82|0
1732627200000|2024-11-26 13:20:00|20637.21|20637.21|20620.56|20620.56|20637.21|20637.21|20620.5|20620.5|0
1732627500000|2024-11-26 13:25:00|20620.7|20620.7|20619.19|20619.19|20621.95|20621.95|20618.76|20618.76|0
1732627800000|2024-11-26 13:30:00|20619.22|20619.22|20619|20619|20619.77|20619.77|20617.73|20617.73|0
1732628100000|2024-11-26 13:35:00|20618.94|20618.94|20617.86|20617.86|20619.74|20619.74|20617.71|20617.71|0
1732628400000|2024-11-26 13:40:00|20617.72|20617.72|20618.27|20618.27|20619.82|20619.82|20617.62|20617.62|0
1732628700000|2024-11-26 13:45:00|20618.45|20618.45|20611.14|20611.14|20618.45|20618.45|20610.86|20610.86|0
1732629000000|2024-11-26 13:50:00|20611.09|20611.09|20613.62|20613.62|20614.15|20614.15|20610.56|20610.56|0
1732629300000|2024-11-26 13:55:00|20613.81|20613.81|20614.89|20614.89|20615.97|20615.97|20612.92|20612.92|0
1732629600000|2024-11-26 14:00:00|20614.71|20614.71|20620.53|20620.53|20620.61|20620.61|20614.28|20614.28|0
1732629900000|2024-11-26 14:05:00|20620.62|20620.62|20627.26|20627.26|20627.35|20627.35|20620.28|20620.28|0
1732630200000|2024-11-26 14:10:00|20627.28|20627.28|20633.32|20633.32|20633.32|20633.32|20626.52|20626.52|0
1732630500000|2024-11-26 14:15:00|20633.41|20633.41|20633.32|20633.32|20635.17|20635.17|20632.97|20632.97|0
1732630800000|2024-11-26 14:20:00|20633.36|20633.36|20629.67|20629.67|20633.73|20633.73|20629.44|20629.44|0
1732631100000|2024-11-26 14:25:00|20629.84|20629.84|20628.65|20628.65|20630|20630|20626.97|20626.97|0
1732631400000|2024-11-26 14:30:00|20628.71|20628.71|20623.33|20623.33|20630.5|20630.5|20623.03|20623.03|0
1732631700000|2024-11-26 14:35:00|20623.23|20623.23|20616.08|20616.08|20625.83|20625.83|20615.87|20615.87|0
1732632000000|2024-11-26 14:40:00|20615.72|20615.72|20614.4|20614.4|20618.52|20618.52|20613.48|20613.48|0
1732632300000|2024-11-26 14:45:00|20614.36|20614.36|20610.91|20610.91|20614.45|20614.45|20606.51|20606.51|0
1732632600000|2024-11-26 14:50:00|20610.96|20610.96|20612.19|20612.19|20616.21|20616.21|20610.72|20610.72|0
1732632900000|2024-11-26 14:55:00|20612.14|20612.14|20607.48|20607.48|20612.14|20612.14|20606.88|20606.88|0
1732633200000|2024-11-26 15:00:00|20607.34|20607.34|20592.32|20592.32|20607.65|20607.65|20591.99|20591.99|0
1732633500000|2024-11-26 15:05:00|20592.6|20592.6|20594.28|20594.28|20595.39|20595.39|20590.13|20590.13|0
1732633800000|2024-11-26 15:10:00|20594.07|20594.07|20590.64|20590.64|20594.07|20594.07|20587.93|20587.93|0
1732634100000|2024-11-26 15:15:00|20590.77|20590.77|20575.77|20575.77|20590.94|20590.94|20575.39|20575.39|0
1732634400000|2024-11-26 15:20:00|20575.86|20575.86|20577.88|20577.88|20582.56|20582.56|20575.23|20575.23|0
1732634700000|2024-11-26 15:25:00|20577.71|20577.71|20571.84|20571.84|20577.71|20577.71|20567.84|20567.84|0
1732635000000|2024-11-26 15:30:00|20571.77|20571.77|20572.46|20572.46|20572.46|20572.46|20568.11|20568.11|0
1732635300000|2024-11-26 15:35:00|20572.39|20572.39|20588.58|20588.58|20588.58|20588.58|20572.33|20572.33|0
1732635600000|2024-11-26 15:40:00|20588.5|20588.5|20602.44|20602.44|20602.47|20602.47|20588.5|20588.5|0
1732635900000|2024-11-26 15:45:00|20602.31|20602.31|20601.55|20601.55|20603.27|20603.27|20601.07|20601.07|0
1732636200000|2024-11-26 15:50:00|20601.47|20601.47|20595.58|20595.58|20601.92|20601.92|20595.45|20595.45|0
1732636500000|2024-11-26 15:55:00|20595.65|20595.65|20596.16|20596.16|20598.04|20598.04|20595.42|20595.42|0
1732636800000|2024-11-26 16:00:00|20596.24|20596.24|20598.84|20598.84|20600.98|20600.98|20596.24|20596.24|0
1732637100000|2024-11-26 16:05:00|20598.87|20598.87|20582.55|20582.55|20598.87|20598.87|20581.81|20581.81|0
1732637400000|2024-11-26 16:10:00|20582.59|20582.59|20583.01|20583.01|20586.26|20586.26|20580.21|20580.21|0
1732637700000|2024-11-26 16:15:00|20583.11|20583.11|20591.39|20591.39|20591.39|20591.39|20583.01|20583.01|0
1732638000000|2024-11-26 16:20:00|20591.57|20591.57|20593.76|20593.76|20597.11|20597.11|20591.16|20591.16|0
1732638300000|2024-11-26 16:25:00|20593.75|20593.75|20594.02|20594.02|20599.82|20599.82|20593.19|20593.19|0
1732695300000|2024-11-27 08:15:00|20579.28|20579.28|20590.19|20590.19|20591.46|20591.46|20577.79|20577.79|0
1732695600000|2024-11-27 08:20:00|20590.34|20590.34|20570.51|20570.51|20592.12|20592.12|20570.51|20570.51|0
1732695900000|2024-11-27 08:25:00|20570.35|20570.35|20571.52|20571.52|20573.06|20573.06|20568.53|20568.53|0
1732696200000|2024-11-27 08:30:00|20571.26|20571.26|20564.08|20564.08|20572.36|20572.36|20556.31|20556.31|0
1732696500000|2024-11-27 08:35:00|20564.37|20564.37|20590.43|20590.43|20590.43|20590.43|20564.37|20564.37|0
1732696800000|2024-11-27 08:40:00|20590.63|20590.63|20584.98|20584.98|20591.31|20591.31|20584.29|20584.29|0
1732697100000|2024-11-27 08:45:00|20584.96|20584.96|20595.42|20595.42|20595.68|20595.68|20584.47|20584.47|0
1732697400000|2024-11-27 08:50:00|20595.59|20595.59|20606.08|20606.08|20606.25|20606.25|20595.49|20595.49|0
1732697700000|2024-11-27 08:55:00|20606.16|20606.16|20616.81|20616.81|20616.92|20616.92|20605.72|20605.72|0
1732698000000|2024-11-27 09:00:00|20616.39|20616.39|20631.23|20631.23|20631.71|20631.71|20616.09|20616.09|0
1732698300000|2024-11-27 09:05:00|20631.64|20631.64|20636.97|20636.97|20639.18|20639.18|20631.64|20631.64|0
1732698600000|2024-11-27 09:10:00|20636.53|20636.53|20636.14|20636.14|20636.53|20636.53|20628.74|20628.74|0
1732698900000|2024-11-27 09:15:00|20636.21|20636.21|20651.12|20651.12|20651.12|20651.12|20635.9|20635.9|0
1732699200000|2024-11-27 09:20:00|20651.04|20651.04|20642.53|20642.53|20651.13|20651.13|20642.37|20642.37|0
1732699500000|2024-11-27 09:25:00|20642.44|20642.44|20652.41|20652.41|20652.41|20652.41|20630.72|20630.72|0
1732699800000|2024-11-27 09:30:00|20652.53|20652.53|20637.96|20637.96|20653.75|20653.75|20637.88|20637.88|0
1732700100000|2024-11-27 09:35:00|20637.85|20637.85|20639.5|20639.5|20641.5|20641.5|20632.17|20632.17|0
1732700400000|2024-11-27 09:40:00|20639.44|20639.44|20636.91|20636.91|20639.44|20639.44|20635.89|20635.89|0
1732700700000|2024-11-27 09:45:00|20636.74|20636.74|20636.75|20636.75|20637.22|20637.22|20635.17|20635.17|0
1732701000000|2024-11-27 09:50:00|20636.7|20636.7|20636.09|20636.09|20638.13|20638.13|20634.85|20634.85|0
1732701300000|2024-11-27 09:55:00|20636.29|20636.29|20647.02|20647.02|20647.02|20647.02|20636.29|20636.29|0
1732701600000|2024-11-27 10:00:00|20647.34|20647.34|20646.4|20646.4|20647.57|20647.57|20644.52|20644.52|0
1732701900000|2024-11-27 10:05:00|20646.46|20646.46|20644.06|20644.06|20650.15|20650.15|20643.96|20643.96|0
1732702200000|2024-11-27 10:10:00|20643.98|20643.98|20639.33|20639.33|20643.98|20643.98|20637.5|20637.5|0
1732702500000|2024-11-27 10:15:00|20639.26|20639.26|20635.65|20635.65|20640.33|20640.33|20635.38|20635.38|0
1732702800000|2024-11-27 10:20:00|20636.46|20636.46|20631.34|20631.34|20636.46|20636.46|20630.83|20630.83|0
1732703100000|2024-11-27 10:25:00|20631.45|20631.45|20630.23|20630.23|20632.15|20632.15|20628.14|20628.14|0
1732703400000|2024-11-27 10:30:00|20630.43|20630.43|20629.21|20629.21|20632.02|20632.02|20629.21|20629.21|0
1732703700000|2024-11-27 10:35:00|20629.16|20629.16|20623.32|20623.32|20629.97|20629.97|20623.17|20623.17|0
1732704000000|2024-11-27 10:40:00|20623.19|20623.19|20622.33|20622.33|20623.53|20623.53|20622.02|20622.02|0
1732704300000|2024-11-27 10:45:00|20622.25|20622.25|20622.52|20622.52|20624.13|20624.13|20621.63|20621.63|0
1732704600000|2024-11-27 10:50:00|20622.46|20622.46|20618.38|20618.38|20622.46|20622.46|20618.26|20618.26|0
1732704900000|2024-11-27 10:55:00|20618.42|20618.42|20622.19|20622.19|20622.85|20622.85|20618.28|20618.28|0
1732705200000|2024-11-27 11:00:00|20621.6|20621.6|20622.62|20622.62|20623.44|20623.44|20621.16|20621.16|0
1732705500000|2024-11-27 11:05:00|20622.71|20622.71|20620.87|20620.87|20623.59|20623.59|20620.4|20620.4|0
1732705800000|2024-11-27 11:10:00|20620.8|20620.8|20604.45|20604.45|20621.19|20621.19|20604.45|20604.45|0
1732706100000|2024-11-27 11:15:00|20604.25|20604.25|20605.11|20605.11|20606.57|20606.57|20604.07|20604.07|0
1732706400000|2024-11-27 11:20:00|20604.98|20604.98|20595.85|20595.85|20605.31|20605.31|20595.85|20595.85|0
1732706700000|2024-11-27 11:25:00|20595.7|20595.7|20592.23|20592.23|20595.87|20595.87|20592.23|20592.23|0
1732707000000|2024-11-27 11:30:00|20592.19|20592.19|20591.32|20591.32|20592.35|20592.35|20590.67|20590.67|0
1732707300000|2024-11-27 11:35:00|20591.48|20591.48|20589.12|20589.12|20591.78|20591.78|20587.85|20587.85|0
1732707600000|2024-11-27 11:40:00|20589.3|20589.3|20584.68|20584.68|20589.66|20589.66|20584.36|20584.36|0
1732707900000|2024-11-27 11:45:00|20584.72|20584.72|20583.92|20583.92|20585.22|20585.22|20581.11|20581.11|0
1732708200000|2024-11-27 11:50:00|20583.59|20583.59|20590.6|20590.6|20591.03|20591.03|20583.45|20583.45|0
1732708500000|2024-11-27 11:55:00|20590.48|20590.48|20596.42|20596.42|20596.67|20596.67|20590.37|20590.37|0
1732708800000|2024-11-27 12:00:00|20596.5|20596.5|20598.61|20598.61|20598.94|20598.94|20596.5|20596.5|0
1732709100000|2024-11-27 12:05:00|20598.75|20598.75|20595.04|20595.04|20598.85|20598.85|20595.04|20595.04|0
1732709400000|2024-11-27 12:10:00|20594.85|20594.85|20597|20597|20599.19|20599.19|20594.72|20594.72|0
1732709700000|2024-11-27 12:15:00|20597.7|20597.7|20598.89|20598.89|20598.95|20598.95|20597.65|20597.65|0
1732710000000|2024-11-27 12:20:00|20598.68|20598.68|20609.98|20609.98|20610.2|20610.2|20598.19|20598.19|0
1732710300000|2024-11-27 12:25:00|20609.87|20609.87|20612.44|20612.44|20613.75|20613.75|20609.61|20609.61|0
1732710600000|2024-11-27 12:30:00|20612.56|20612.56|20619.07|20619.07|20619.57|20619.57|20612.44|20612.44|0
1732710900000|2024-11-27 12:35:00|20619.16|20619.16|20621.63|20621.63|20621.72|20621.72|20619.05|20619.05|0
1732711200000|2024-11-27 12:40:00|20621.69|20621.69|20615.52|20615.52|20622.84|20622.84|20614.89|20614.89|0
1732711500000|2024-11-27 12:45:00|20615.47|20615.47|20611.07|20611.07|20616.31|20616.31|20611.07|20611.07|0
1732711800000|2024-11-27 12:50:00|20611.01|20611.01|20608.35|20608.35|20611.01|20611.01|20607.71|20607.71|0
1732712100000|2024-11-27 12:55:00|20608.1|20608.1|20609.8|20609.8|20611.19|20611.19|20608.07|20608.07|0
1732712400000|2024-11-27 13:00:00|20609.75|20609.75|20609.84|20609.84|20611.34|20611.34|20609.26|20609.26|0
1732712700000|2024-11-27 13:05:00|20610.1|20610.1|20610.89|20610.89|20611.75|20611.75|20610.08|20610.08|0
1732713000000|2024-11-27 13:10:00|20610.71|20610.71|20604.48|20604.48|20610.71|20610.71|20604.12|20604.12|0
1732713300000|2024-11-27 13:15:00|20604.35|20604.35|20604.26|20604.26|20606.17|20606.17|20603.39|20603.39|0
1732713600000|2024-11-27 13:20:00|20604.06|20604.06|20604.58|20604.58|20604.58|20604.58|20602.74|20602.74|0
1732713900000|2024-11-27 13:25:00|20604.4|20604.4|20605.44|20605.44|20606.02|20606.02|20604.39|20604.39|0
1732714200000|2024-11-27 13:30:00|20605.56|20605.56|20609.16|20609.16|20609.66|20609.66|20605.56|20605.56|0
1732714500000|2024-11-27 13:35:00|20609.38|20609.38|20613.02|20613.02|20614.04|20614.04|20608.61|20608.61|0
1732714800000|2024-11-27 13:40:00|20613.13|20613.13|20613.97|20613.97|20615.04|20615.04|20612.45|20612.45|0
1732715100000|2024-11-27 13:45:00|20613.98|20613.98|20611.53|20611.53|20614.01|20614.01|20610.62|20610.62|0
1732715400000|2024-11-27 13:50:00|20611.69|20611.69|20610.06|20610.06|20613.4|20613.4|20609.91|20609.91|0
1732715700000|2024-11-27 13:55:00|20609.98|20609.98|20590.73|20590.73|20610.11|20610.11|20590.39|20590.39|0
1732716000000|2024-11-27 14:00:00|20590.61|20590.61|20583.07|20583.07|20590.72|20590.72|20583.07|20583.07|0
1732716300000|2024-11-27 14:05:00|20583.31|20583.31|20573.72|20573.72|20583.44|20583.44|20573.54|20573.54|0
1732716600000|2024-11-27 14:10:00|20573.58|20573.58|20579|20579|20579.29|20579.29|20572.96|20572.96|0
1732716900000|2024-11-27 14:15:00|20579.1|20579.1|20583.46|20583.46|20584.91|20584.91|20579|20579|0
1732717200000|2024-11-27 14:20:00|20583.53|20583.53|20592.07|20592.07|20592.69|20592.69|20583.46|20583.46|0
1732717500000|2024-11-27 14:25:00|20592|20592|20594.37|20594.37|20595.8|20595.8|20591.24|20591.24|0
1732717800000|2024-11-27 14:30:00|20594.53|20594.53|20620.41|20620.41|20621.15|20621.15|20594.51|20594.51|0
1732718100000|2024-11-27 14:35:00|20620.47|20620.47|20616.53|20616.53|20621.89|20621.89|20614.05|20614.05|0
1732718400000|2024-11-27 14:40:00|20616.46|20616.46|20625.58|20625.58|20625.58|20625.58|20616.46|20616.46|0
1732718700000|2024-11-27 14:45:00|20625.69|20625.69|20631.15|20631.15|20633.8|20633.8|20625.37|20625.37|0
1732719000000|2024-11-27 14:50:00|20631.37|20631.37|20631.66|20631.66|20631.93|20631.93|20628.96|20628.96|0
1732719300000|2024-11-27 14:55:00|20631.83|20631.83|20630.95|20630.95|20631.83|20631.83|20628.41|20628.41|0
1732719600000|2024-11-27 15:00:00|20630.9|20630.9|20636.89|20636.89|20639.54|20639.54|20630.79|20630.79|0
1732719900000|2024-11-27 15:05:00|20636.98|20636.98|20631.43|20631.43|20637.15|20637.15|20631.1|20631.1|0
1732720200000|2024-11-27 15:10:00|20631.35|20631.35|20629.36|20629.36|20632.02|20632.02|20627.77|20627.77|0
1732720500000|2024-11-27 15:15:00|20629.32|20629.32|20613.11|20613.11|20629.4|20629.4|20613.11|20613.11|0
1732720800000|2024-11-27 15:20:00|20613.21|20613.21|20618.28|20618.28|20618.28|20618.28|20612.73|20612.73|0
1732721100000|2024-11-27 15:25:00|20618.31|20618.31|20619.96|20619.96|20621.08|20621.08|20616.52|20616.52|0
1732721400000|2024-11-27 15:30:00|20620.13|20620.13|20623.58|20623.58|20629.17|20629.17|20619.94|20619.94|0
1732721700000|2024-11-27 15:35:00|20623.36|20623.36|20593.7|20593.7|20623.58|20623.58|20593.7|20593.7|0
1732722000000|2024-11-27 15:40:00|20593.53|20593.53|20594.17|20594.17|20595.54|20595.54|20592.49|20592.49|0
1732722300000|2024-11-27 15:45:00|20594.29|20594.29|20594.15|20594.15|20594.59|20594.59|20592.37|20592.37|0
1732722600000|2024-11-27 15:50:00|20594.22|20594.22|20598.68|20598.68|20598.94|20598.94|20594.09|20594.09|0
1732722900000|2024-11-27 15:55:00|20598.59|20598.59|20596.49|20596.49|20598.59|20598.59|20596.31|20596.31|0
1732723200000|2024-11-27 16:00:00|20596.53|20596.53|20599.97|20599.97|20600.44|20600.44|20595.65|20595.65|0
1732723500000|2024-11-27 16:05:00|20599.99|20599.99|20605.09|20605.09|20606.7|20606.7|20598.59|20598.59|0
1732723800000|2024-11-27 16:10:00|20605.04|20605.04|20609.89|20609.89|20610.37|20610.37|20605.04|20605.04|0
1732724100000|2024-11-27 16:15:00|20609.82|20609.82|20611.22|20611.22|20612.66|20612.66|20608.64|20608.64|0
1732724400000|2024-11-27 16:20:00|20611.03|20611.03|20611.6|20611.6|20616.27|20616.27|20611.03|20611.03|0
1732724700000|2024-11-27 16:25:00|20611.82|20611.82|20606.6|20606.6|20611.87|20611.87|20604.87|20604.87|0
1732781700000|2024-11-28 08:15:00|20715.78|20715.78|20707.06|20707.06|20719.14|20719.14|20707.06|20707.06|0
1732782000000|2024-11-28 08:20:00|20706.79|20706.79|20723.31|20723.31|20724.29|20724.29|20706.62|20706.62|0
1732782300000|2024-11-28 08:25:00|20723.45|20723.45|20726.48|20726.48|20726.57|20726.57|20721.34|20721.34|0
1732782600000|2024-11-28 08:30:00|20726.39|20726.39|20722.23|20722.23|20731.2|20731.2|20722.05|20722.05|0
1732782900000|2024-11-28 08:35:00|20722.07|20722.07|20734.2|20734.2|20734.51|20734.51|20721.69|20721.69|0
1732783200000|2024-11-28 08:40:00|20734.11|20734.11|20730.31|20730.31|20736.76|20736.76|20729.94|20729.94|0
1732783500000|2024-11-28 08:45:00|20730.37|20730.37|20726.38|20726.38|20733.43|20733.43|20726.38|20726.38|0
1732783800000|2024-11-28 08:50:00|20726.31|20726.31|20730.39|20730.39|20730.39|20730.39|20723.82|20723.82|0
1732784100000|2024-11-28 08:55:00|20730.45|20730.45|20734.09|20734.09|20734.38|20734.38|20730.45|20730.45|0
1732784400000|2024-11-28 09:00:00|20733.67|20733.67|20731.4|20731.4|20734.34|20734.34|20730.01|20730.01|0
1732784700000|2024-11-28 09:05:00|20731.32|20731.32|20731.94|20731.94|20735.68|20735.68|20731.26|20731.26|0
1732785000000|2024-11-28 09:10:00|20732.21|20732.21|20729.95|20729.95|20732.29|20732.29|20728.32|20728.32|0
1732785300000|2024-11-28 09:15:00|20730.16|20730.16|20729.64|20729.64|20735.33|20735.33|20729.64|20729.64|0
1732785600000|2024-11-28 09:20:00|20729.71|20729.71|20732.21|20732.21|20732.4|20732.4|20729.08|20729.08|0
1732785900000|2024-11-28 09:25:00|20732.3|20732.3|20739.58|20739.58|20740.58|20740.58|20731.63|20731.63|0
1732786200000|2024-11-28 09:30:00|20739.67|20739.67|20741.8|20741.8|20741.98|20741.98|20739.11|20739.11|0
1732786500000|2024-11-28 09:35:00|20741.76|20741.76|20748.27|20748.27|20748.56|20748.56|20741.64|20741.64|0
1732786800000|2024-11-28 09:40:00|20747.87|20747.87|20757.44|20757.44|20757.67|20757.67|20747.87|20747.87|0
1732787100000|2024-11-28 09:45:00|20757.59|20757.59|20765.57|20765.57|20767.7|20767.7|20756.46|20756.46|0
1732787400000|2024-11-28 09:50:00|20765.48|20765.48|20770.86|20770.86|20771.02|20771.02|20765.48|20765.48|0
1732787700000|2024-11-28 09:55:00|20771.06|20771.06|20766.72|20766.72|20771.69|20771.69|20765.61|20765.61|0
1732788000000|2024-11-28 10:00:00|20766.77|20766.77|20761.07|20761.07|20768.44|20768.44|20761.07|20761.07|0
1732788300000|2024-11-28 10:05:00|20761.05|20761.05|20758.23|20758.23|20761.75|20761.75|20757.46|20757.46|0
1732788600000|2024-11-28 10:10:00|20758.49|20758.49|20757.96|20757.96|20759.83|20759.83|20756.8|20756.8|0
1732788900000|2024-11-28 10:15:00|20758.15|20758.15|20755.27|20755.27|20764.01|20764.01|20755.21|20755.21|0
1732789200000|2024-11-28 10:20:00|20755.15|20755.15|20751.05|20751.05|20755.63|20755.63|20750.74|20750.74|0
1732789500000|2024-11-28 10:25:00|20751.1|20751.1|20753.31|20753.31|20753.31|20753.31|20750.14|20750.14|0
1732789800000|2024-11-28 10:30:00|20753.32|20753.32|20753.14|20753.14|20755.71|20755.71|20752.43|20752.43|0
1732790100000|2024-11-28 10:35:00|20753|20753|20756.82|20756.82|20756.88|20756.88|20752.54|20752.54|0
1732790400000|2024-11-28 10:40:00|20756.64|20756.64|20752.19|20752.19|20757.21|20757.21|20749.97|20749.97|0
1732790700000|2024-11-28 10:45:00|20752.15|20752.15|20748.87|20748.87|20752.61|20752.61|20748.73|20748.73|0
1732791000000|2024-11-28 10:50:00|20749.03|20749.03|20749.63|20749.63|20750.67|20750.67|20748.18|20748.18|0
1732791300000|2024-11-28 10:55:00|20749.72|20749.72|20745.97|20745.97|20750.24|20750.24|20745.76|20745.76|0
1732791600000|2024-11-28 11:00:00|20746.15|20746.15|20749.24|20749.24|20749.24|20749.24|20744.3|20744.3|0
1732791900000|2024-11-28 11:05:00|20749.35|20749.35|20750.03|20750.03|20750.42|20750.42|20748.96|20748.96|0
1732792200000|2024-11-28 11:10:00|20750.09|20750.09|20748.23|20748.23|20750.88|20750.88|20747.5|20747.5|0
1732792500000|2024-11-28 11:15:00|20748.1|20748.1|20730.02|20730.02|20748.55|20748.55|20726.21|20726.21|0
1732792800000|2024-11-28 11:20:00|20730.19|20730.19|20730.49|20730.49|20731.95|20731.95|20729.95|20729.95|0
1732793100000|2024-11-28 11:25:00|20730.54|20730.54|20730.07|20730.07|20731.68|20731.68|20730.07|20730.07|0
1732793400000|2024-11-28 11:30:00|20730.3|20730.3|20726.79|20726.79|20730.65|20730.65|20726.67|20726.67|0
1732793700000|2024-11-28 11:35:00|20726.92|20726.92|20726.79|20726.79|20727.71|20727.71|20726.16|20726.16|0
1732794000000|2024-11-28 11:40:00|20727.03|20727.03|20728.48|20728.48|20728.48|20728.48|20726.62|20726.62|0
1732794300000|2024-11-28 11:45:00|20728.55|20728.55|20730.97|20730.97|20731.59|20731.59|20728.12|20728.12|0
1732794600000|2024-11-28 11:50:00|20731.3|20731.3|20731.67|20731.67|20732.34|20732.34|20729.92|20729.92|0
1732794900000|2024-11-28 11:55:00|20731.71|20731.71|20735|20735|20735.21|20735.21|20731.71|20731.71|0
1732795200000|2024-11-28 12:00:00|20734.97|20734.97|20732.45|20732.45|20735.14|20735.14|20732.45|20732.45|0
1732795500000|2024-11-28 12:05:00|20732.27|20732.27|20731.88|20731.88|20734.04|20734.04|20731.77|20731.77|0
1732795800000|2024-11-28 12:10:00|20731.77|20731.77|20737|20737|20737|20737|20731.77|20731.77|0
1732796100000|2024-11-28 12:15:00|20736.95|20736.95|20743.46|20743.46|20743.46|20743.46|20736.95|20736.95|0
1732796400000|2024-11-28 12:20:00|20743.77|20743.77|20745.15|20745.15|20745.31|20745.31|20743.73|20743.73|0
1732796700000|2024-11-28 12:25:00|20745.11|20745.11|20748.17|20748.17|20748.26|20748.26|20744.92|20744.92|0
1732797000000|2024-11-28 12:30:00|20748.05|20748.05|20749.56|20749.56|20750.71|20750.71|20747.84|20747.84|0
1732797300000|2024-11-28 12:35:00|20749.82|20749.82|20749.37|20749.37|20752.62|20752.62|20748.83|20748.83|0
1732797600000|2024-11-28 12:40:00|20749.28|20749.28|20745.77|20745.77|20749.28|20749.28|20745.56|20745.56|0
1732797900000|2024-11-28 12:45:00|20745.86|20745.86|20746.51|20746.51|20747.62|20747.62|20745.58|20745.58|0
1732798200000|2024-11-28 12:50:00|20746.36|20746.36|20749.08|20749.08|20749.27|20749.27|20746.26|20746.26|0
1732798500000|2024-11-28 12:55:00|20749.17|20749.17|20748.28|20748.28|20750.65|20750.65|20748.09|20748.09|0
1732798800000|2024-11-28 13:00:00|20748.12|20748.12|20748.26|20748.26|20748.37|20748.37|20745.73|20745.73|0
1732799100000|2024-11-28 13:05:00|20748.08|20748.08|20751.51|20751.51|20751.99|20751.99|20748.08|20748.08|0
1732799400000|2024-11-28 13:10:00|20751.78|20751.78|20755.55|20755.55|20756|20756|20750.26|20750.26|0
1732799700000|2024-11-28 13:15:00|20755.66|20755.66|20759.13|20759.13|20759.51|20759.51|20755.44|20755.44|0
1732800000000|2024-11-28 13:20:00|20758.97|20758.97|20762.86|20762.86|20764.55|20764.55|20758.77|20758.77|0
1732800300000|2024-11-28 13:25:00|20762.82|20762.82|20762|20762|20762.94|20762.94|20761.59|20761.59|0
1732800600000|2024-11-28 13:30:00|20761.87|20761.87|20751.93|20751.93|20762.08|20762.08|20751.81|20751.81|0
1732800900000|2024-11-28 13:35:00|20751.87|20751.87|20755.55|20755.55|20755.89|20755.89|20751.05|20751.05|0
1732801200000|2024-11-28 13:40:00|20755.22|20755.22|20769.19|20769.19|20770.11|20770.11|20754.88|20754.88|0
1732801500000|2024-11-28 13:45:00|20769.32|20769.32|20768.84|20768.84|20769.95|20769.95|20767.96|20767.96|0
1732801800000|2024-11-28 13:50:00|20769.02|20769.02|20769.7|20769.7|20772.01|20772.01|20769.02|20769.02|0
1732802100000|2024-11-28 13:55:00|20769.52|20769.52|20766.61|20766.61|20769.84|20769.84|20763.86|20763.86|0
1732802400000|2024-11-28 14:00:00|20766.51|20766.51|20771.4|20771.4|20771.59|20771.59|20765.96|20765.96|0
1732802700000|2024-11-28 14:05:00|20771.83|20771.83|20783.38|20783.38|20783.38|20783.38|20771.32|20771.32|0
1732803000000|2024-11-28 14:10:00|20783.47|20783.47|20785.56|20785.56|20788.55|20788.55|20783.2|20783.2|0
1732803300000|2024-11-28 14:15:00|20785.48|20785.48|20780.16|20780.16|20785.67|20785.67|20778.73|20778.73|0
1732803600000|2024-11-28 14:20:00|20780.29|20780.29|20784.07|20784.07|20784.07|20784.07|20779.28|20779.28|0
1732803900000|2024-11-28 14:25:00|20784.16|20784.16|20788.57|20788.57|20789.18|20789.18|20783.41|20783.41|0
1732804200000|2024-11-28 14:30:00|20788.48|20788.48|20783.53|20783.53|20788.55|20788.55|20783.14|20783.14|0
1732804500000|2024-11-28 14:35:00|20783.56|20783.56|20787.39|20787.39|20787.59|20787.59|20780.34|20780.34|0
1732804800000|2024-11-28 14:40:00|20787.54|20787.54|20785.15|20785.15|20788.17|20788.17|20784.28|20784.28|0
1732805100000|2024-11-28 14:45:00|20785.12|20785.12|20783.53|20783.53|20785.62|20785.62|20782.83|20782.83|0
1732805400000|2024-11-28 14:50:00|20783.25|20783.25|20782.15|20782.15|20783.59|20783.59|20780.57|20780.57|0
1732805700000|2024-11-28 14:55:00|20782.09|20782.09|20777.66|20777.66|20782.3|20782.3|20777.66|20777.66|0
1732806000000|2024-11-28 15:00:00|20777.52|20777.52|20776.74|20776.74|20777.69|20777.69|20776.13|20776.13|0
1732806300000|2024-11-28 15:05:00|20776.54|20776.54|20760.26|20760.26|20776.99|20776.99|20760.26|20760.26|0
1732806600000|2024-11-28 15:10:00|20760.19|20760.19|20758.65|20758.65|20761.21|20761.21|20758.13|20758.13|0
1732806900000|2024-11-28 15:15:00|20758.48|20758.48|20754.2|20754.2|20759.28|20759.28|20753.96|20753.96|0
1732807200000|2024-11-28 15:20:00|20754.02|20754.02|20753.88|20753.88|20755.93|20755.93|20753.43|20753.43|0
1732807500000|2024-11-28 15:25:00|20753.92|20753.92|20754.05|20754.05|20757.26|20757.26|20753.56|20753.56|0
1732807800000|2024-11-28 15:30:00|20753.99|20753.99|20754.77|20754.77|20754.77|20754.77|20752.53|20752.53|0
1732808100000|2024-11-28 15:35:00|20754.81|20754.81|20753.41|20753.41|20756.46|20756.46|20753.36|20753.36|0
1732808400000|2024-11-28 15:40:00|20753.35|20753.35|20747.61|20747.61|20753.36|20753.36|20747.23|20747.23|0
1732808700000|2024-11-28 15:45:00|20747.49|20747.49|20740.08|20740.08|20748.42|20748.42|20740.08|20740.08|0
1732809000000|2024-11-28 15:50:00|20740.04|20740.04|20741.26|20741.26|20741.48|20741.48|20738.99|20738.99|0
1732809300000|2024-11-28 15:55:00|20741.22|20741.22|20740.47|20740.47|20742.03|20742.03|20740.36|20740.36|0
1732809600000|2024-11-28 16:00:00|20740.28|20740.28|20743.66|20743.66|20744.13|20744.13|20740.08|20740.08|0
1732809900000|2024-11-28 16:05:00|20743.55|20743.55|20739.27|20739.27|20744.32|20744.32|20739.27|20739.27|0
1732810200000|2024-11-28 16:10:00|20739.19|20739.19|20744.52|20744.52|20744.75|20744.75|20738.27|20738.27|0
1732810500000|2024-11-28 16:15:00|20744.56|20744.56|20748.63|20748.63|20749.02|20749.02|20744.46|20744.46|0
1732810800000|2024-11-28 16:20:00|20748.52|20748.52|20749.54|20749.54|20750.35|20750.35|20748.1|20748.1|0
1732811100000|2024-11-28 16:25:00|20749.42|20749.42|20748.96|20748.96|20750.26|20750.26|20746.11|20746.11|0
1732868100000|2024-11-29 08:15:00|20789.51|20789.51|20793.68|20793.68|20797.78|20797.78|20789.46|20789.46|0
1732868400000|2024-11-29 08:20:00|20793.56|20793.56|20794.74|20794.74|20796.59|20796.59|20790.71|20790.71|0
1732868700000|2024-11-29 08:25:00|20794.61|20794.61|20796.08|20796.08|20798.23|20798.23|20793.15|20793.15|0
1732869000000|2024-11-29 08:30:00|20796.33|20796.33|20792.76|20792.76|20796.8|20796.8|20792.76|20792.76|0
1732869300000|2024-11-29 08:35:00|20792.82|20792.82|20794.43|20794.43|20796.42|20796.42|20792.74|20792.74|0
1732869600000|2024-11-29 08:40:00|20794.48|20794.48|20786.75|20786.75|20796.56|20796.56|20784.83|20784.83|0
1732869900000|2024-11-29 08:45:00|20786.58|20786.58|20773.67|20773.67|20786.58|20786.58|20773.67|20773.67|0
1732870200000|2024-11-29 08:50:00|20773.57|20773.57|20772.25|20772.25|20773.76|20773.76|20768.78|20768.78|0
1732870500000|2024-11-29 08:55:00|20772.31|20772.31|20772.41|20772.41|20775.55|20775.55|20772.25|20772.25|0
1732870800000|2024-11-29 09:00:00|20772.19|20772.19|20785.59|20785.59|20786.56|20786.56|20765.67|20765.67|0
1732871100000|2024-11-29 09:05:00|20785.47|20785.47|20784.95|20784.95|20786.71|20786.71|20782.11|20782.11|0
1732871400000|2024-11-29 09:10:00|20785.1|20785.1|20786.86|20786.86|20788.16|20788.16|20784.9|20784.9|0
1732871700000|2024-11-29 09:15:00|20786.93|20786.93|20784.04|20784.04|20788.06|20788.06|20783.04|20783.04|0
1732872000000|2024-11-29 09:20:00|20784.08|20784.08|20775.16|20775.16|20784.08|20784.08|20774.52|20774.52|0
1732872300000|2024-11-29 09:25:00|20775.1|20775.1|20775.55|20775.55|20777.03|20777.03|20774.01|20774.01|0
1732872600000|2024-11-29 09:30:00|20775.24|20775.24|20781.76|20781.76|20781.93|20781.93|20775.01|20775.01|0
1732872900000|2024-11-29 09:35:00|20781.61|20781.61|20785.48|20785.48|20785.48|20785.48|20781.61|20781.61|0
1732873200000|2024-11-29 09:40:00|20785.38|20785.38|20789.35|20789.35|20789.35|20789.35|20782.87|20782.87|0
1732873500000|2024-11-29 09:45:00|20789.22|20789.22|20790.55|20790.55|20790.55|20790.55|20787.76|20787.76|0
1732873800000|2024-11-29 09:50:00|20790.64|20790.64|20789.72|20789.72|20792.68|20792.68|20788.55|20788.55|0
1732874100000|2024-11-29 09:55:00|20789.5|20789.5|20800.46|20800.46|20801.4|20801.4|20789.5|20789.5|0
1732874400000|2024-11-29 10:00:00|20800.43|20800.43|20803.15|20803.15|20804.6|20804.6|20800.02|20800.02|0
1732874700000|2024-11-29 10:05:00|20803.1|20803.1|20795.48|20795.48|20803.1|20803.1|20795.18|20795.18|0
1732875000000|2024-11-29 10:10:00|20795.65|20795.65|20798.69|20798.69|20799.21|20799.21|20794.17|20794.17|0
1732875300000|2024-11-29 10:15:00|20798.74|20798.74|20802.77|20802.77|20802.77|20802.77|20798.67|20798.67|0
1732875600000|2024-11-29 10:20:00|20802.62|20802.62|20796.97|20796.97|20802.79|20802.79|20796.55|20796.55|0
1732875900000|2024-11-29 10:25:00|20796.87|20796.87|20787.45|20787.45|20796.93|20796.93|20785.94|20785.94|0
1732876200000|2024-11-29 10:30:00|20787.1|20787.1|20787.25|20787.25|20787.97|20787.97|20785.79|20785.79|0
1732876500000|2024-11-29 10:35:00|20787.2|20787.2|20785.49|20785.49|20788.52|20788.52|20785.31|20785.31|0
1732876800000|2024-11-29 10:40:00|20785.54|20785.54|20785.9|20785.9|20788.87|20788.87|20785.48|20785.48|0
1732877100000|2024-11-29 10:45:00|20785.77|20785.77|20783.26|20783.26|20786.03|20786.03|20782.89|20782.89|0
1732877400000|2024-11-29 10:50:00|20783.42|20783.42|20783.76|20783.76|20786.26|20786.26|20783.13|20783.13|0
1732877700000|2024-11-29 10:55:00|20783.91|20783.91|20779.71|20779.71|20784.77|20784.77|20779.34|20779.34|0
1732878000000|2024-11-29 11:00:00|20779.76|20779.76|20776.69|20776.69|20779.76|20779.76|20776.69|20776.69|0
1732878300000|2024-11-29 11:05:00|20776.88|20776.88|20779.28|20779.28|20779.31|20779.31|20775.92|20775.92|0
1732878600000|2024-11-29 11:10:00|20779.31|20779.31|20782.01|20782.01|20782.63|20782.63|20779.31|20779.31|0
1732878900000|2024-11-29 11:15:00|20782.19|20782.19|20779.72|20779.72|20782.19|20782.19|20778.78|20778.78|0
1732879200000|2024-11-29 11:20:00|20779.89|20779.89|20780.61|20780.61|20780.72|20780.72|20779.36|20779.36|0
1732879500000|2024-11-29 11:25:00|20780.52|20780.52|20779.58|20779.58|20780.78|20780.78|20778.54|20778.54|0
1732879800000|2024-11-29 11:30:00|20779.61|20779.61|20783.46|20783.46|20783.64|20783.64|20779.61|20779.61|0
1732880100000|2024-11-29 11:35:00|20783.42|20783.42|20788.04|20788.04|20788.04|20788.04|20783.32|20783.32|0
1732880400000|2024-11-29 11:40:00|20788.16|20788.16|20791.19|20791.19|20791.67|20791.67|20788.16|20788.16|0
1732880700000|2024-11-29 11:45:00|20791.16|20791.16|20793.76|20793.76|20794.19|20794.19|20791.07|20791.07|0
1732881000000|2024-11-29 11:50:00|20793.71|20793.71|20792.97|20792.97|20795.46|20795.46|20792.87|20792.87|0
1732881300000|2024-11-29 11:55:00|20793.09|20793.09|20791.76|20791.76|20793.66|20793.66|20791.68|20791.68|0
1732881600000|2024-11-29 12:00:00|20791.52|20791.52|20787.86|20787.86|20791.52|20791.52|20786.98|20786.98|0
1732881900000|2024-11-29 12:05:00|20787.89|20787.89|20788.19|20788.19|20788.94|20788.94|20787.07|20787.07|0
1732882200000|2024-11-29 12:10:00|20788.01|20788.01|20784.65|20784.65|20788.75|20788.75|20784.49|20784.49|0
1732882500000|2024-11-29 12:15:00|20784.61|20784.61|20785.24|20785.24|20785.36|20785.36|20783.32|20783.32|0
1732882800000|2024-11-29 12:20:00|20785.2|20785.2|20787.6|20787.6|20788.43|20788.43|20785.02|20785.02|0
1732883100000|2024-11-29 12:25:00|20787.54|20787.54|20787.59|20787.59|20789.44|20789.44|20787.43|20787.43|0
1732883400000|2024-11-29 12:30:00|20787.48|20787.48|20779.9|20779.9|20787.74|20787.74|20779.69|20779.69|0
1732883700000|2024-11-29 12:35:00|20779.79|20779.79|20763.92|20763.92|20779.79|20779.79|20761.27|20761.27|0
1732884000000|2024-11-29 12:40:00|20764.14|20764.14|20765.56|20765.56|20766.33|20766.33|20763.62|20763.62|0
1732884300000|2024-11-29 12:45:00|20765.74|20765.74|20757.07|20757.07|20765.74|20765.74|20756.98|20756.98|0
1732884600000|2024-11-29 12:50:00|20756.9|20756.9|20757.79|20757.79|20757.8|20757.8|20754.84|20754.84|0
1732884900000|2024-11-29 12:55:00|20757.8|20757.8|20760.03|20760.03|20760.74|20760.74|20757.6|20757.6|0
1732885200000|2024-11-29 13:00:00|20759.99|20759.99|20760.69|20760.69|20761.86|20761.86|20759.91|20759.91|0
1732885500000|2024-11-29 13:05:00|20760.87|20760.87|20758.51|20758.51|20762.02|20762.02|20758.51|20758.51|0
1732885800000|2024-11-29 13:10:00|20758.4|20758.4|20761.49|20761.49|20762.63|20762.63|20758.4|20758.4|0
1732886100000|2024-11-29 13:15:00|20761.25|20761.25|20757.48|20757.48|20761.71|20761.71|20757.35|20757.35|0
1732886400000|2024-11-29 13:20:00|20757.6|20757.6|20753.62|20753.62|20757.71|20757.71|20752.63|20752.63|0
1732886700000|2024-11-29 13:25:00|20753.57|20753.57|20748.58|20748.58|20754.14|20754.14|20747.42|20747.42|0
1732887000000|2024-11-29 13:30:00|20748.43|20748.43|20735.82|20735.82|20748.43|20748.43|20735.76|20735.76|0
1732887300000|2024-11-29 13:35:00|20735.99|20735.99|20736.42|20736.42|20738.01|20738.01|20735.99|20735.99|0
1732887600000|2024-11-29 13:40:00|20736.32|20736.32|20723.67|20723.67|20736.54|20736.54|20722.47|20722.47|0
1732887900000|2024-11-29 13:45:00|20723.65|20723.65|20725.36|20725.36|20726.65|20726.65|20722.81|20722.81|0
1732888200000|2024-11-29 13:50:00|20725.25|20725.25|20723.85|20723.85|20725.36|20725.36|20723.25|20723.25|0
1732888500000|2024-11-29 13:55:00|20723.98|20723.98|20723.77|20723.77|20725.06|20725.06|20723.34|20723.34|0
1732888800000|2024-11-29 14:00:00|20724.12|20724.12|20734.91|20734.91|20735.62|20735.62|20724.12|20724.12|0
1732889100000|2024-11-29 14:05:00|20734.97|20734.97|20734.77|20734.77|20735.58|20735.58|20733.32|20733.32|0
1732889400000|2024-11-29 14:10:00|20734.69|20734.69|20736.2|20736.2|20737.54|20737.54|20734.38|20734.38|0
1732889700000|2024-11-29 14:15:00|20736.35|20736.35|20732.12|20732.12|20736.35|20736.35|20731.75|20731.75|0
1732890000000|2024-11-29 14:20:00|20731.97|20731.97|20729.37|20729.37|20732.04|20732.04|20727.77|20727.77|0
1732890300000|2024-11-29 14:25:00|20729.32|20729.32|20728.81|20728.81|20732.04|20732.04|20728.74|20728.74|0
1732890600000|2024-11-29 14:30:00|20728.94|20728.94|20752.18|20752.18|20752.32|20752.32|20728.61|20728.61|0
1732890900000|2024-11-29 14:35:00|20752.36|20752.36|20743.57|20743.57|20755.54|20755.54|20743.57|20743.57|0
1732891200000|2024-11-29 14:40:00|20743.49|20743.49|20717.67|20717.67|20743.67|20743.67|20714.72|20714.72|0
1732891500000|2024-11-29 14:45:00|20717.72|20717.72|20736.68|20736.68|20736.75|20736.75|20717.72|20717.72|0
1732891800000|2024-11-29 14:50:00|20736.79|20736.79|20742.92|20742.92|20743.18|20743.18|20736.71|20736.71|0
1732892100000|2024-11-29 14:55:00|20742.78|20742.78|20742.88|20742.88|20744.73|20744.73|20742.33|20742.33|0
1732892400000|2024-11-29 15:00:00|20742.78|20742.78|20755.21|20755.21|20755.41|20755.41|20739.69|20739.69|0
1732892700000|2024-11-29 15:05:00|20755.23|20755.23|20749.2|20749.2|20759.9|20759.9|20748.85|20748.85|0
1732893000000|2024-11-29 15:10:00|20749.17|20749.17|20750.78|20750.78|20751.88|20751.88|20749|20749|0
1732893300000|2024-11-29 15:15:00|20750.64|20750.64|20744.11|20744.11|20750.76|20750.76|20743.72|20743.72|0
1732893600000|2024-11-29 15:20:00|20744|20744|20728.36|20728.36|20744.09|20744.09|20728.25|20728.25|0
1732893900000|2024-11-29 15:25:00|20728.17|20728.17|20722.99|20722.99|20728.17|20728.17|20722.1|20722.1|0
1732894200000|2024-11-29 15:30:00|20723.19|20723.19|20725.46|20725.46|20725.82|20725.82|20722.27|20722.27|0
1732894500000|2024-11-29 15:35:00|20725.27|20725.27|20732.46|20732.46|20732.63|20732.63|20724.86|20724.86|0
1732894800000|2024-11-29 15:40:00|20732.28|20732.28|20736|20736|20738.16|20738.16|20732.18|20732.18|0
1732895100000|2024-11-29 15:45:00|20735.91|20735.91|20748.67|20748.67|20748.67|20748.67|20735.58|20735.58|0
1732895400000|2024-11-29 15:50:00|20748.71|20748.71|20749.34|20749.34|20750.12|20750.12|20748.38|20748.38|0
1732895700000|2024-11-29 15:55:00|20749.51|20749.51|20749.54|20749.54|20750.91|20750.91|20748.69|20748.69|0
1732896000000|2024-11-29 16:00:00|20749.66|20749.66|20761.55|20761.55|20761.55|20761.55|20749.66|20749.66|0
1732896300000|2024-11-29 16:05:00|20761.5|20761.5|20770.06|20770.06|20770.06|20770.06|20760.89|20760.89|0
1732896600000|2024-11-29 16:10:00|20770|20770|20765.34|20765.34|20771.23|20771.23|20764.09|20764.09|0
1732896900000|2024-11-29 16:15:00|20765.3|20765.3|20758.02|20758.02|20765.84|20765.84|20758.02|20758.02|0
1732897200000|2024-11-29 16:20:00|20758.08|20758.08|20758.94|20758.94|20759.05|20759.05|20755.93|20755.93|0
1732897500000|2024-11-29 16:25:00|20759.01|20759.01|20769.31|20769.31|20770.67|20770.67|20757.77|20757.77|0
1733127300000|2024-12-02 08:15:00|20772.13|20772.13|20768.35|20768.35|20772.23|20772.23|20763.19|20763.19|0
1733127600000|2024-12-02 08:20:00|20768.42|20768.42|20770.65|20770.65|20772.83|20772.83|20768.42|20768.42|0
1733127900000|2024-12-02 08:25:00|20770.77|20770.77|20773.06|20773.06|20776.07|20776.07|20770.77|20770.77|0
1733128200000|2024-12-02 08:30:00|20773.1|20773.1|20780.47|20780.47|20781.36|20781.36|20773.02|20773.02|0
1733128500000|2024-12-02 08:35:00|20780.54|20780.54|20774.92|20774.92|20781.99|20781.99|20773.33|20773.33|0
1733128800000|2024-12-02 08:40:00|20774.69|20774.69|20779.67|20779.67|20782.82|20782.82|20774.23|20774.23|0
1733129100000|2024-12-02 08:45:00|20779.06|20779.06|20779.32|20779.32|20781.52|20781.52|20776.02|20776.02|0
1733129400000|2024-12-02 08:50:00|20779.21|20779.21|20778.26|20778.26|20779.86|20779.86|20777.68|20777.68|0
1733129700000|2024-12-02 08:55:00|20778.43|20778.43|20781.7|20781.7|20782.7|20782.7|20777.92|20777.92|0
1733130000000|2024-12-02 09:00:00|20782.79|20782.79|20783.86|20783.86|20784.95|20784.95|20782.79|20782.79|0
1733130300000|2024-12-02 09:05:00|20783.91|20783.91|20769.99|20769.99|20783.91|20783.91|20768.5|20768.5|0
1733130600000|2024-12-02 09:10:00|20769.85|20769.85|20770.56|20770.56|20773.86|20773.86|20769.72|20769.72|0
1733130900000|2024-12-02 09:15:00|20770.63|20770.63|20765.35|20765.35|20772.95|20772.95|20765.35|20765.35|0
1733131200000|2024-12-02 09:20:00|20765|20765|20755.43|20755.43|20765.22|20765.22|20755.34|20755.34|0
1733131500000|2024-12-02 09:25:00|20755.35|20755.35|20749.28|20749.28|20755.5|20755.5|20749.24|20749.24|0
1733131800000|2024-12-02 09:30:00|20749.06|20749.06|20752.3|20752.3|20753.42|20753.42|20748.8|20748.8|0
1733132100000|2024-12-02 09:35:00|20752.38|20752.38|20756.05|20756.05|20756.07|20756.07|20750.88|20750.88|0
1733132400000|2024-12-02 09:40:00|20756.01|20756.01|20739.04|20739.04|20756.31|20756.31|20738.68|20738.68|0
1733132700000|2024-12-02 09:45:00|20738.99|20738.99|20735.03|20735.03|20739.08|20739.08|20732.82|20732.82|0
1733133000000|2024-12-02 09:50:00|20734.93|20734.93|20732.07|20732.07|20735.11|20735.11|20731.91|20731.91|0
1733133300000|2024-12-02 09:55:00|20731.98|20731.98|20723.59|20723.59|20732.07|20732.07|20723.22|20723.22|0
1733133600000|2024-12-02 10:00:00|20723.33|20723.33|20718.79|20718.79|20723.33|20723.33|20717.61|20717.61|0
1733133900000|2024-12-02 10:05:00|20718.4|20718.4|20718.86|20718.86|20720.45|20720.45|20718.05|20718.05|0
1733134200000|2024-12-02 10:10:00|20719.06|20719.06|20730.67|20730.67|20730.83|20730.83|20717.1|20717.1|0
1733134500000|2024-12-02 10:15:00|20730.53|20730.53|20738.49|20738.49|20739.74|20739.74|20730.53|20730.53|0
1733134800000|2024-12-02 10:20:00|20738.47|20738.47|20743.85|20743.85|20746.78|20746.78|20738.32|20738.32|0
1733135100000|2024-12-02 10:25:00|20743.78|20743.78|20744.77|20744.77|20745.75|20745.75|20743.78|20743.78|0
1733135400000|2024-12-02 10:30:00|20744.73|20744.73|20744.2|20744.2|20744.77|20744.77|20742.77|20742.77|0
1733135700000|2024-12-02 10:35:00|20744.25|20744.25|20744.8|20744.8|20745.62|20745.62|20744.1|20744.1|0
1733136000000|2024-12-02 10:40:00|20744.84|20744.84|20745.87|20745.87|20745.87|20745.87|20743.74|20743.74|0
1733136300000|2024-12-02 10:45:00|20745.25|20745.25|20742.41|20742.41|20745.96|20745.96|20742.22|20742.22|0
1733136600000|2024-12-02 10:50:00|20742.29|20742.29|20742.94|20742.94|20743.82|20743.82|20741.81|20741.81|0
1733136900000|2024-12-02 10:55:00|20742.7|20742.7|20739.39|20739.39|20742.8|20742.8|20737.87|20737.87|0
1733137200000|2024-12-02 11:00:00|20739.32|20739.32|20739.29|20739.29|20742.36|20742.36|20738.02|20738.02|0
1733137500000|2024-12-02 11:05:00|20739.21|20739.21|20743.46|20743.46|20743.89|20743.89|20739.04|20739.04|0
1733137800000|2024-12-02 11:10:00|20743.4|20743.4|20746.49|20746.49|20747.08|20747.08|20743.4|20743.4|0
1733138100000|2024-12-02 11:15:00|20747.01|20747.01|20752.61|20752.61|20752.61|20752.61|20746.65|20746.65|0
1733138400000|2024-12-02 11:20:00|20752.55|20752.55|20763.7|20763.7|20763.78|20763.78|20752.55|20752.55|0
1733138700000|2024-12-02 11:25:00|20763.59|20763.59|20764.79|20764.79|20765.49|20765.49|20763.34|20763.34|0
1733139000000|2024-12-02 11:30:00|20764.73|20764.73|20765.81|20765.81|20766.3|20766.3|20764.46|20764.46|0
1733139300000|2024-12-02 11:35:00|20765.85|20765.85|20765.27|20765.27|20766.26|20766.26|20764.36|20764.36|0
1733139600000|2024-12-02 11:40:00|20765.42|20765.42|20765.95|20765.95|20766.91|20766.91|20764.47|20764.47|0
1733139900000|2024-12-02 11:45:00|20766.06|20766.06|20765.01|20765.01|20766.48|20766.48|20764.18|20764.18|0
1733140200000|2024-12-02 11:50:00|20765.13|20765.13|20766.64|20766.64|20767.14|20767.14|20764.74|20764.74|0
1733140500000|2024-12-02 11:55:00|20766.71|20766.71|20766.62|20766.62|20767.13|20767.13|20764.46|20764.46|0
1733140800000|2024-12-02 12:00:00|20766.18|20766.18|20771.44|20771.44|20771.82|20771.82|20766.08|20766.08|0
1733141100000|2024-12-02 12:05:00|20771.58|20771.58|20806.67|20806.67|20806.91|20806.91|20771.41|20771.41|0
1733141400000|2024-12-02 12:10:00|20806.7|20806.7|20815.3|20815.3|20817.43|20817.43|20806.7|20806.7|0
1733141700000|2024-12-02 12:15:00|20815.17|20815.17|20812.57|20812.57|20815.7|20815.7|20812.55|20812.55|0
1733142000000|2024-12-02 12:20:00|20812.42|20812.42|20810.25|20810.25|20812.94|20812.94|20809.9|20809.9|0
1733142300000|2024-12-02 12:25:00|20810.39|20810.39|20815.43|20815.43|20815.43|20815.43|20810|20810|0
1733142600000|2024-12-02 12:30:00|20816.07|20816.07|20816.36|20816.36|20823.47|20823.47|20815.91|20815.91|0
1733142900000|2024-12-02 12:35:00|20816.48|20816.48|20813.23|20813.23|20816.55|20816.55|20812.76|20812.76|0
1733143200000|2024-12-02 12:40:00|20813.12|20813.12|20821.17|20821.17|20821.21|20821.21|20811.24|20811.24|0
1733143500000|2024-12-02 12:45:00|20821.1|20821.1|20828.73|20828.73|20829.91|20829.91|20820.86|20820.86|0
1733143800000|2024-12-02 12:50:00|20828.77|20828.77|20830.79|20830.79|20831.83|20831.83|20828.2|20828.2|0
1733144100000|2024-12-02 12:55:00|20830.88|20830.88|20829.42|20829.42|20833.98|20833.98|20828.48|20828.48|0
1733144400000|2024-12-02 13:00:00|20829.52|20829.52|20829.31|20829.31|20829.54|20829.54|20825.93|20825.93|0
1733144700000|2024-12-02 13:05:00|20829.41|20829.41|20828.91|20828.91|20830.03|20830.03|20827.7|20827.7|0
1733145000000|2024-12-02 13:10:00|20828.95|20828.95|20822.57|20822.57|20828.95|20828.95|20822.25|20822.25|0
1733145300000|2024-12-02 13:15:00|20822.7|20822.7|20822.63|20822.63|20823.66|20823.66|20820.93|20820.93|0
1733145600000|2024-12-02 13:20:00|20822.54|20822.54|20819.27|20819.27|20824.44|20824.44|20817.3|20817.3|0
1733145900000|2024-12-02 13:25:00|20819.36|20819.36|20815.17|20815.17|20820.75|20820.75|20815.1|20815.1|0
1733146200000|2024-12-02 13:30:00|20814.87|20814.87|20812.71|20812.71|20814.87|20814.87|20810.59|20810.59|0
1733146500000|2024-12-02 13:35:00|20812.75|20812.75|20796.72|20796.72|20813.37|20813.37|20796.63|20796.63|0
1733146800000|2024-12-02 13:40:00|20796.56|20796.56|20799.39|20799.39|20799.57|20799.57|20794.09|20794.09|0
1733147100000|2024-12-02 13:45:00|20799.16|20799.16|20795.67|20795.67|20799.35|20799.35|20795.11|20795.11|0
1733147400000|2024-12-02 13:50:00|20795.63|20795.63|20787.39|20787.39|20796.35|20796.35|20787.26|20787.26|0
1733147700000|2024-12-02 13:55:00|20787.28|20787.28|20781.63|20781.63|20787.33|20787.33|20780.13|20780.13|0
1733148000000|2024-12-02 14:00:00|20781.43|20781.43|20772.89|20772.89|20784.73|20784.73|20772.84|20772.84|0
1733148300000|2024-12-02 14:05:00|20772.63|20772.63|20764.03|20764.03|20773.2|20773.2|20763.04|20763.04|0
1733148600000|2024-12-02 14:10:00|20764.12|20764.12|20762.77|20762.77|20765.17|20765.17|20760.96|20760.96|0
1733148900000|2024-12-02 14:15:00|20762.87|20762.87|20775.71|20775.71|20775.77|20775.77|20762.87|20762.87|0
1733149200000|2024-12-02 14:20:00|20775.66|20775.66|20780.67|20780.67|20781.3|20781.3|20775.66|20775.66|0
1733149500000|2024-12-02 14:25:00|20780.6|20780.6|20782.21|20782.21|20784.36|20784.36|20780.44|20780.44|0
1733149800000|2024-12-02 14:30:00|20781.98|20781.98|20788.77|20788.77|20790.18|20790.18|20781.88|20781.88|0
1733150100000|2024-12-02 14:35:00|20788.67|20788.67|20784.86|20784.86|20789.14|20789.14|20781.27|20781.27|0
1733150400000|2024-12-02 14:40:00|20784.92|20784.92|20789.33|20789.33|20791.53|20791.53|20784.92|20784.92|0
1733150700000|2024-12-02 14:45:00|20789.58|20789.58|20782.89|20782.89|20789.58|20789.58|20781.06|20781.06|0
1733151000000|2024-12-02 14:50:00|20783.12|20783.12|20770.04|20770.04|20783.83|20783.83|20767.09|20767.09|0
1733151300000|2024-12-02 14:55:00|20770.17|20770.17|20764.6|20764.6|20771.34|20771.34|20764.6|20764.6|0
1733151600000|2024-12-02 15:00:00|20764.67|20764.67|20758.04|20758.04|20765.45|20765.45|20757.75|20757.75|0
1733151900000|2024-12-02 15:05:00|20758.01|20758.01|20752.83|20752.83|20758.49|20758.49|20750.16|20750.16|0
1733152200000|2024-12-02 15:10:00|20752.53|20752.53|20746.83|20746.83|20753.51|20753.51|20746.57|20746.57|0
1733152500000|2024-12-02 15:15:00|20746.74|20746.74|20746.44|20746.44|20747.98|20747.98|20743.64|20743.64|0
1733152800000|2024-12-02 15:20:00|20746.49|20746.49|20756.83|20756.83|20756.84|20756.84|20746.49|20746.49|0
1733153100000|2024-12-02 15:25:00|20756.87|20756.87|20749.77|20749.77|20756.99|20756.99|20749.77|20749.77|0
1733153400000|2024-12-02 15:30:00|20749.62|20749.62|20750.74|20750.74|20752.18|20752.18|20744.15|20744.15|0
1733153700000|2024-12-02 15:35:00|20750.86|20750.86|20753.21|20753.21|20754.97|20754.97|20750.59|20750.59|0
1733154000000|2024-12-02 15:40:00|20753.16|20753.16|20748.72|20748.72|20754.18|20754.18|20748.12|20748.12|0
1733154300000|2024-12-02 15:45:00|20748.86|20748.86|20749.55|20749.55|20751.56|20751.56|20748.86|20748.86|0
1733154600000|2024-12-02 15:50:00|20749.49|20749.49|20738.23|20738.23|20749.49|20749.49|20738.12|20738.12|0
1733154900000|2024-12-02 15:55:00|20738.26|20738.26|20738.52|20738.52|20738.72|20738.72|20734.3|20734.3|0
1733155200000|2024-12-02 16:00:00|20738.56|20738.56|20745.68|20745.68|20745.98|20745.98|20738.28|20738.28|0
1733155500000|2024-12-02 16:05:00|20745.65|20745.65|20762.14|20762.14|20762.71|20762.71|20745.44|20745.44|0
1733155800000|2024-12-02 16:10:00|20762.28|20762.28|20767.15|20767.15|20767.4|20767.4|20761.09|20761.09|0
1733156100000|2024-12-02 16:15:00|20767.11|20767.11|20767.86|20767.86|20770.77|20770.77|20767.07|20767.07|0
1733156400000|2024-12-02 16:20:00|20767.84|20767.84|20769.17|20769.17|20769.39|20769.39|20766.37|20766.37|0
1733156700000|2024-12-02 16:25:00|20768.98|20768.98|20770.33|20770.33|20770.33|20770.33|20765.81|20765.81|0
1733213700000|2024-12-03 08:15:00|20843.85|20843.85|20856.82|20856.82|20857.2|20857.2|20842.12|20842.12|0
1733214000000|2024-12-03 08:20:00|20857.01|20857.01|20852.36|20852.36|20857.1|20857.1|20851.95|20851.95|0
1733214300000|2024-12-03 08:25:00|20852.48|20852.48|20854.43|20854.43|20856.83|20856.83|20851.04|20851.04|0
1733214600000|2024-12-03 08:30:00|20854.61|20854.61|20852.87|20852.87|20856.2|20856.2|20850.27|20850.27|0
1733214900000|2024-12-03 08:35:00|20852.65|20852.65|20863.39|20863.39|20863.8|20863.8|20852.5|20852.5|0
1733215200000|2024-12-03 08:40:00|20863.44|20863.44|20868.27|20868.27|20868.33|20868.33|20863.08|20863.08|0
1733215500000|2024-12-03 08:45:00|20868.06|20868.06|20873.5|20873.5|20874.17|20874.17|20867.54|20867.54|0
1733215800000|2024-12-03 08:50:00|20873.65|20873.65|20890.61|20890.61|20891|20891|20873.23|20873.23|0
1733216100000|2024-12-03 08:55:00|20890.66|20890.66|20890.8|20890.8|20896.08|20896.08|20890.3|20890.3|0
1733216400000|2024-12-03 09:00:00|20890.87|20890.87|20885.41|20885.41|20892.04|20892.04|20885.41|20885.41|0
1733216700000|2024-12-03 09:05:00|20885.32|20885.32|20875.82|20875.82|20885.32|20885.32|20874.23|20874.23|0
1733217000000|2024-12-03 09:10:00|20875.75|20875.75|20877.27|20877.27|20877.87|20877.87|20874.99|20874.99|0
1733217300000|2024-12-03 09:15:00|20877.08|20877.08|20883.94|20883.94|20884.16|20884.16|20875.28|20875.28|0
1733217600000|2024-12-03 09:20:00|20883.78|20883.78|20880.8|20880.8|20884.16|20884.16|20877.32|20877.32|0
1733217900000|2024-12-03 09:25:00|20880.84|20880.84|20876.34|20876.34|20881.22|20881.22|20876.34|20876.34|0
1733218200000|2024-12-03 09:30:00|20876.12|20876.12|20870.26|20870.26|20876.73|20876.73|20869.14|20869.14|0
1733218500000|2024-12-03 09:35:00|20870.11|20870.11|20869.24|20869.24|20871.46|20871.46|20869.24|20869.24|0
1733218800000|2024-12-03 09:40:00|20869.28|20869.28|20864.75|20864.75|20870.48|20870.48|20862.27|20862.27|0
1733219100000|2024-12-03 09:45:00|20864.62|20864.62|20870.28|20870.28|20870.28|20870.28|20864.46|20864.46|0
1733219400000|2024-12-03 09:50:00|20870.35|20870.35|20876.21|20876.21|20876.46|20876.46|20869.65|20869.65|0
1733219700000|2024-12-03 09:55:00|20876.28|20876.28|20880.33|20880.33|20880.73|20880.73|20875.3|20875.3|0
1733220000000|2024-12-03 10:00:00|20880.46|20880.46|20887.33|20887.33|20887.58|20887.58|20880.46|20880.46|0
1733220300000|2024-12-03 10:05:00|20887.22|20887.22|20893.28|20893.28|20893.28|20893.28|20887.12|20887.12|0
1733220600000|2024-12-03 10:10:00|20893.19|20893.19|20906.85|20906.85|20906.92|20906.92|20892.59|20892.59|0
1733220900000|2024-12-03 10:15:00|20906.88|20906.88|20909.18|20909.18|20910.17|20910.17|20906.87|20906.87|0
1733221200000|2024-12-03 10:20:00|20909.12|20909.12|20905.29|20905.29|20910.99|20910.99|20905.25|20905.25|0
1733221500000|2024-12-03 10:25:00|20905.23|20905.23|20900.31|20900.31|20905.33|20905.33|20899.72|20899.72|0
1733221800000|2024-12-03 10:30:00|20900.38|20900.38|20899.43|20899.43|20901.02|20901.02|20898.99|20898.99|0
1733222100000|2024-12-03 10:35:00|20899.23|20899.23|20892.38|20892.38|20899.23|20899.23|20890.09|20890.09|0
1733222400000|2024-12-03 10:40:00|20892.32|20892.32|20889.79|20889.79|20892.63|20892.63|20889.61|20889.61|0
1733222700000|2024-12-03 10:45:00|20889.89|20889.89|20891.13|20891.13|20892.15|20892.15|20889.57|20889.57|0
1733223000000|2024-12-03 10:50:00|20891.06|20891.06|20893.06|20893.06|20893.25|20893.25|20888.83|20888.83|0
1733223300000|2024-12-03 10:55:00|20892.95|20892.95|20902.29|20902.29|20902.62|20902.62|20892.63|20892.63|0
1733223600000|2024-12-03 11:00:00|20902.15|20902.15|20898.9|20898.9|20904.83|20904.83|20898.76|20898.76|0
1733223900000|2024-12-03 11:05:00|20898.91|20898.91|20887.61|20887.61|20900.91|20900.91|20887.34|20887.34|0
1733224200000|2024-12-03 11:10:00|20887.64|20887.64|20886.38|20886.38|20887.64|20887.64|20885.43|20885.43|0
1733224500000|2024-12-03 11:15:00|20886.57|20886.57|20894.06|20894.06|20894.06|20894.06|20886.57|20886.57|0
1733224800000|2024-12-03 11:20:00|20893.96|20893.96|20899.1|20899.1|20899.1|20899.1|20893.81|20893.81|0
1733225100000|2024-12-03 11:25:00|20899.2|20899.2|20901.2|20901.2|20901.26|20901.26|20899.2|20899.2|0
1733225400000|2024-12-03 11:30:00|20901.51|20901.51|20900.99|20900.99|20901.81|20901.81|20899.12|20899.12|0
1733225700000|2024-12-03 11:35:00|20901.05|20901.05|20897.53|20897.53|20902.5|20902.5|20897.41|20897.41|0
1733226000000|2024-12-03 11:40:00|20897.69|20897.69|20892.58|20892.58|20897.76|20897.76|20891.64|20891.64|0
1733226300000|2024-12-03 11:45:00|20892.54|20892.54|20892.1|20892.1|20893.16|20893.16|20891.1|20891.1|0
1733226600000|2024-12-03 11:50:00|20892.25|20892.25|20895.36|20895.36|20895.65|20895.65|20892.24|20892.24|0
1733226900000|2024-12-03 11:55:00|20895.4|20895.4|20897|20897|20898.51|20898.51|20894.88|20894.88|0
1733227200000|2024-12-03 12:00:00|20896.95|20896.95|20898.23|20898.23|20899.16|20899.16|20895.48|20895.48|0
1733227500000|2024-12-03 12:05:00|20898.28|20898.28|20901.05|20901.05|20901.22|20901.22|20898.09|20898.09|0
1733227800000|2024-12-03 12:10:00|20901.21|20901.21|20897.54|20897.54|20902.53|20902.53|20896.82|20896.82|0
1733228100000|2024-12-03 12:15:00|20897.71|20897.71|20898.7|20898.7|20898.99|20898.99|20896.82|20896.82|0
1733228400000|2024-12-03 12:20:00|20898.65|20898.65|20897.26|20897.26|20899.7|20899.7|20897.26|20897.26|0
1733228700000|2024-12-03 12:25:00|20897.13|20897.13|20890.81|20890.81|20897.71|20897.71|20890.76|20890.76|0
1733229000000|2024-12-03 12:30:00|20890.72|20890.72|20894.86|20894.86|20895.07|20895.07|20890.58|20890.58|0
1733229300000|2024-12-03 12:35:00|20894.8|20894.8|20896.99|20896.99|20897.6|20897.6|20893.63|20893.63|0
1733229600000|2024-12-03 12:40:00|20896.96|20896.96|20896.12|20896.12|20897.06|20897.06|20895.25|20895.25|0
1733229900000|2024-12-03 12:45:00|20896.27|20896.27|20901.96|20901.96|20902.61|20902.61|20895.83|20895.83|0
1733230200000|2024-12-03 12:50:00|20902.26|20902.26|20904.51|20904.51|20908.37|20908.37|20902.26|20902.26|0
1733230500000|2024-12-03 12:55:00|20904.41|20904.41|20906.23|20906.23|20906.23|20906.23|20903.56|20903.56|0
1733230800000|2024-12-03 13:00:00|20906.09|20906.09|20914.26|20914.26|20914.53|20914.53|20905.88|20905.88|0
1733231100000|2024-12-03 13:05:00|20914.32|20914.32|20915.92|20915.92|20916.37|20916.37|20913.96|20913.96|0
1733231400000|2024-12-03 13:10:00|20916.06|20916.06|20913.83|20913.83|20916.95|20916.95|20913.83|20913.83|0
1733231700000|2024-12-03 13:15:00|20913.86|20913.86|20913.77|20913.77|20915.49|20915.49|20912.65|20912.65|0
1733232000000|2024-12-03 13:20:00|20913.68|20913.68|20911.63|20911.63|20913.68|20913.68|20911.42|20911.42|0
1733232300000|2024-12-03 13:25:00|20911.54|20911.54|20908.46|20908.46|20911.6|20911.6|20907.76|20907.76|0
1733232600000|2024-12-03 13:30:00|20908.55|20908.55|20907.28|20907.28|20909.12|20909.12|20903.59|20903.59|0
1733232900000|2024-12-03 13:35:00|20907.3|20907.3|20904.75|20904.75|20907.72|20907.72|20904.72|20904.72|0
1733233200000|2024-12-03 13:40:00|20904.69|20904.69|20909.27|20909.27|20909.99|20909.99|20904.29|20904.29|0
1733233500000|2024-12-03 13:45:00|20909.14|20909.14|20906.02|20906.02|20909.35|20909.35|20905.11|20905.11|0
1733233800000|2024-12-03 13:50:00|20905.76|20905.76|20898.52|20898.52|20906.32|20906.32|20898.52|20898.52|0
1733234100000|2024-12-03 13:55:00|20898.47|20898.47|20899.33|20899.33|20902.32|20902.32|20898.47|20898.47|0
1733234400000|2024-12-03 14:00:00|20899.39|20899.39|20901.88|20901.88|20904.47|20904.47|20899.39|20899.39|0
1733234700000|2024-12-03 14:05:00|20901.91|20901.91|20889.54|20889.54|20901.91|20901.91|20889.44|20889.44|0
1733235000000|2024-12-03 14:10:00|20889.48|20889.48|20884|20884|20889.76|20889.76|20883.99|20883.99|0
1733235300000|2024-12-03 14:15:00|20884.08|20884.08|20876.34|20876.34|20884.08|20884.08|20876.32|20876.32|0
1733235600000|2024-12-03 14:20:00|20876.4|20876.4|20872.53|20872.53|20876.66|20876.66|20872.53|20872.53|0
1733235900000|2024-12-03 14:25:00|20872.47|20872.47|20871.25|20871.25|20872.47|20872.47|20868.71|20868.71|0
1733236200000|2024-12-03 14:30:00|20871.35|20871.35|20873.98|20873.98|20880.88|20880.88|20871.35|20871.35|0
1733236500000|2024-12-03 14:35:00|20873.82|20873.82|20862.92|20862.92|20873.88|20873.88|20861.3|20861.3|0
1733236800000|2024-12-03 14:40:00|20862.96|20862.96|20863.3|20863.3|20865.81|20865.81|20862.73|20862.73|0
1733237100000|2024-12-03 14:45:00|20862.71|20862.71|20871.6|20871.6|20872.39|20872.39|20862.21|20862.21|0
1733237400000|2024-12-03 14:50:00|20871.5|20871.5|20867.9|20867.9|20871.63|20871.63|20866.92|20866.92|0
1733237700000|2024-12-03 14:55:00|20867.85|20867.85|20869.11|20869.11|20869.11|20869.11|20866.7|20866.7|0
1733238000000|2024-12-03 15:00:00|20868.89|20868.89|20872.25|20872.25|20872.25|20872.25|20865.13|20865.13|0
1733238300000|2024-12-03 15:05:00|20872.2|20872.2|20876.48|20876.48|20876.57|20876.57|20870.57|20870.57|0
1733238600000|2024-12-03 15:10:00|20876.54|20876.54|20876.15|20876.15|20878.05|20878.05|20874.34|20874.34|0
1733238900000|2024-12-03 15:15:00|20876.01|20876.01|20873.58|20873.58|20876.98|20876.98|20872.48|20872.48|0
1733239200000|2024-12-03 15:20:00|20873.46|20873.46|20865.08|20865.08|20873.46|20873.46|20864.57|20864.57|0
1733239500000|2024-12-03 15:25:00|20865.06|20865.06|20869.76|20869.76|20870.14|20870.14|20864.4|20864.4|0
1733239800000|2024-12-03 15:30:00|20869.8|20869.8|20871.46|20871.46|20874.11|20874.11|20869.8|20869.8|0
1733240100000|2024-12-03 15:35:00|20871.04|20871.04|20877.23|20877.23|20877.43|20877.43|20871|20871|0
1733240400000|2024-12-03 15:40:00|20877.3|20877.3|20876.88|20876.88|20878.13|20878.13|20876.25|20876.25|0
1733240700000|2024-12-03 15:45:00|20876.75|20876.75|20871.09|20871.09|20877.29|20877.29|20870.49|20870.49|0
1733241000000|2024-12-03 15:50:00|20870.93|20870.93|20868.61|20868.61|20871.88|20871.88|20868.61|20868.61|0
1733241300000|2024-12-03 15:55:00|20868.57|20868.57|20855.35|20855.35|20868.57|20868.57|20854.42|20854.42|0
1733241600000|2024-12-03 16:00:00|20855.33|20855.33|20861.46|20861.46|20861.67|20861.67|20854.82|20854.82|0
1733241900000|2024-12-03 16:05:00|20861.4|20861.4|20860.88|20860.88|20862.66|20862.66|20860.13|20860.13|0
1733242200000|2024-12-03 16:10:00|20860.84|20860.84|20861.6|20861.6|20864.83|20864.83|20859.88|20859.88|0
1733242500000|2024-12-03 16:15:00|20861.69|20861.69|20862.03|20862.03|20863.86|20863.86|20860.5|20860.5|0
1733242800000|2024-12-03 16:20:00|20861.91|20861.91|20864.36|20864.36|20864.36|20864.36|20861.86|20861.86|0
1733243100000|2024-12-03 16:25:00|20864.28|20864.28|20880.09|20880.09|20880.23|20880.23|20863.27|20863.27|0
1733300100000|2024-12-04 08:15:00|20901.05|20901.05|20907.72|20907.72|20910.42|20910.42|20899.35|20899.35|0
1733300400000|2024-12-04 08:20:00|20907.66|20907.66|20914.81|20914.81|20918.63|20918.63|20907.66|20907.66|0
1733300700000|2024-12-04 08:25:00|20915|20915|20929.38|20929.38|20929.84|20929.84|20914.73|20914.73|0
1733301000000|2024-12-04 08:30:00|20928.66|20928.66|20924.34|20924.34|20933.86|20933.86|20923.44|20923.44|0
1733301300000|2024-12-04 08:35:00|20924.24|20924.24|20931.43|20931.43|20932.6|20932.6|20923.21|20923.21|0
1733301600000|2024-12-04 08:40:00|20931.7|20931.7|20932.92|20932.92|20934.95|20934.95|20930.83|20930.83|0
1733301900000|2024-12-04 08:45:00|20932.83|20932.83|20924.02|20924.02|20933.09|20933.09|20923.96|20923.96|0
1733302200000|2024-12-04 08:50:00|20924.12|20924.12|20932.71|20932.71|20932.94|20932.94|20924.12|20924.12|0
1733302500000|2024-12-04 08:55:00|20932.81|20932.81|20943.2|20943.2|20943.88|20943.88|20932.74|20932.74|0
1733302800000|2024-12-04 09:00:00|20943.63|20943.63|20978.93|20978.93|20978.93|20978.93|20943.32|20943.32|0
1733303100000|2024-12-04 09:05:00|20979.09|20979.09|20996.22|20996.22|20997.03|20997.03|20979.09|20979.09|0
1733303400000|2024-12-04 09:10:00|20996.48|20996.48|20994.15|20994.15|20998.15|20998.15|20993.94|20993.94|0
1733303700000|2024-12-04 09:15:00|20994.23|20994.23|20993.36|20993.36|20994.79|20994.79|20991.95|20991.95|0
1733304000000|2024-12-04 09:20:00|20993.34|20993.34|20979.1|20979.1|20993.51|20993.51|20978.6|20978.6|0
1733304300000|2024-12-04 09:25:00|20979.42|20979.42|20980.34|20980.34|20983.11|20983.11|20978.66|20978.66|0
1733304600000|2024-12-04 09:30:00|20980.28|20980.28|20971.64|20971.64|20980.38|20980.38|20971.64|20971.64|0
1733304900000|2024-12-04 09:35:00|20971.97|20971.97|20968.93|20968.93|20972.4|20972.4|20968.82|20968.82|0
1733305200000|2024-12-04 09:40:00|20968.96|20968.96|20966.73|20966.73|20968.96|20968.96|20965.19|20965.19|0
1733305500000|2024-12-04 09:45:00|20966.77|20966.77|20954.16|20954.16|20966.77|20966.77|20954.16|20954.16|0
1733305800000|2024-12-04 09:50:00|20953.78|20953.78|20951.72|20951.72|20954.84|20954.84|20951.54|20951.54|0
1733306100000|2024-12-04 09:55:00|20951.82|20951.82|20947.4|20947.4|20952.41|20952.41|20947.4|20947.4|0
1733306400000|2024-12-04 10:00:00|20947.17|20947.17|20942.8|20942.8|20947.17|20947.17|20941.43|20941.43|0
1733306700000|2024-12-04 10:05:00|20942.89|20942.89|20942|20942|20944.7|20944.7|20942|20942|0
1733307000000|2024-12-04 10:10:00|20941.94|20941.94|20938.72|20938.72|20942.31|20942.31|20936.93|20936.93|0
1733307300000|2024-12-04 10:15:00|20938.77|20938.77|20939.21|20939.21|20940.12|20940.12|20936.84|20936.84|0
1733307600000|2024-12-04 10:20:00|20939.29|20939.29|20936.01|20936.01|20939.6|20939.6|20935.75|20935.75|0
1733307900000|2024-12-04 10:25:00|20936.19|20936.19|20937.84|20937.84|20937.95|20937.95|20935.09|20935.09|0
1733308200000|2024-12-04 10:30:00|20937.72|20937.72|20943.22|20943.22|20943.39|20943.39|20937.72|20937.72|0
1733308500000|2024-12-04 10:35:00|20943.2|20943.2|20937.78|20937.78|20943.4|20943.4|20937.22|20937.22|0
1733308800000|2024-12-04 10:40:00|20937.86|20937.86|20938.37|20938.37|20939.43|20939.43|20937.33|20937.33|0
1733309100000|2024-12-04 10:45:00|20938.55|20938.55|20940.78|20940.78|20941.22|20941.22|20938.27|20938.27|0
1733309400000|2024-12-04 10:50:00|20940.64|20940.64|20945.05|20945.05|20945.05|20945.05|20940.64|20940.64|0
1733309700000|2024-12-04 10:55:00|20945.16|20945.16|20950.68|20950.68|20950.71|20950.71|20944.12|20944.12|0
1733310000000|2024-12-04 11:00:00|20950.83|20950.83|20956.3|20956.3|20956.42|20956.42|20950.83|20950.83|0
1733310300000|2024-12-04 11:05:00|20956.12|20956.12|20957.36|20957.36|20959.48|20959.48|20955.42|20955.42|0
1733310600000|2024-12-04 11:10:00|20957.3|20957.3|20957.75|20957.75|20957.86|20957.86|20956.01|20956.01|0
1733310900000|2024-12-04 11:15:00|20957.79|20957.79|20959.51|20959.51|20960.23|20960.23|20957.04|20957.04|0
1733311200000|2024-12-04 11:20:00|20959.59|20959.59|20962.36|20962.36|20962.86|20962.86|20959.15|20959.15|0
1733311500000|2024-12-04 11:25:00|20962.54|20962.54|20965.94|20965.94|20966.44|20966.44|20962.13|20962.13|0
1733311800000|2024-12-04 11:30:00|20966.02|20966.02|20969.06|20969.06|20969.22|20969.22|20966.02|20966.02|0
1733312100000|2024-12-04 11:35:00|20969.1|20969.1|20970.29|20970.29|20971|20971|20968.68|20968.68|0
1733312400000|2024-12-04 11:40:00|20970.21|20970.21|20966.9|20966.9|20970.31|20970.31|20966.55|20966.55|0
1733312700000|2024-12-04 11:45:00|20966.8|20966.8|20964.66|20964.66|20966.8|20966.8|20964.05|20964.05|0
1733313000000|2024-12-04 11:50:00|20964.85|20964.85|20970.6|20970.6|20971.66|20971.66|20964.82|20964.82|0
1733313300000|2024-12-04 11:55:00|20970.71|20970.71|20967.62|20967.62|20971.69|20971.69|20967.62|20967.62|0
1733313600000|2024-12-04 12:00:00|20967.28|20967.28|20963.88|20963.88|20967.28|20967.28|20958.4|20958.4|0
1733313900000|2024-12-04 12:05:00|20963.7|20963.7|20957.41|20957.41|20964.37|20964.37|20957.4|20957.4|0
1733314200000|2024-12-04 12:10:00|20957.22|20957.22|20957.28|20957.28|20957.44|20957.44|20955.28|20955.28|0
1733314500000|2024-12-04 12:15:00|20957.15|20957.15|20958.7|20958.7|20959.64|20959.64|20956.73|20956.73|0
1733314800000|2024-12-04 12:20:00|20958.67|20958.67|20966.26|20966.26|20966.44|20966.44|20958.14|20958.14|0
1733315100000|2024-12-04 12:25:00|20966.54|20966.54|20969.42|20969.42|20971.32|20971.32|20966.54|20966.54|0
1733315400000|2024-12-04 12:30:00|20969.24|20969.24|20971.42|20971.42|20972.57|20972.57|20969.24|20969.24|0
1733315700000|2024-12-04 12:35:00|20971.22|20971.22|20971.22|20971.22|20972.26|20972.26|20970.07|20970.07|0
1733316000000|2024-12-04 12:40:00|20971.28|20971.28|20968.74|20968.74|20971.92|20971.92|20968.31|20968.31|0
1733316300000|2024-12-04 12:45:00|20968.79|20968.79|20966.78|20966.78|20970.57|20970.57|20966.78|20966.78|0
1733316600000|2024-12-04 12:50:00|20967.03|20967.03|20963.11|20963.11|20967.32|20967.32|20961.24|20961.24|0
1733316900000|2024-12-04 12:55:00|20963.03|20963.03|20959.22|20959.22|20963.03|20963.03|20959.18|20959.18|0
1733317200000|2024-12-04 13:00:00|20959.15|20959.15|20955.17|20955.17|20960.66|20960.66|20955.17|20955.17|0
1733317500000|2024-12-04 13:05:00|20955.22|20955.22|20953.76|20953.76|20955.24|20955.24|20951.23|20951.23|0
1733317800000|2024-12-04 13:10:00|20953.52|20953.52|20957.73|20957.73|20957.73|20957.73|20952.52|20952.52|0
1733318100000|2024-12-04 13:15:00|20957.69|20957.69|20960.36|20960.36|20961.48|20961.48|20957.53|20957.53|0
1733318400000|2024-12-04 13:20:00|20960.53|20960.53|20961.89|20961.89|20963.21|20963.21|20960.36|20960.36|0
1733318700000|2024-12-04 13:25:00|20961.71|20961.71|20963.3|20963.3|20963.52|20963.52|20960.71|20960.71|0
1733319000000|2024-12-04 13:30:00|20963.36|20963.36|20966.33|20966.33|20967.44|20967.44|20963.36|20963.36|0
1733319300000|2024-12-04 13:35:00|20966.21|20966.21|20969.46|20969.46|20969.46|20969.46|20965.13|20965.13|0
1733319600000|2024-12-04 13:40:00|20969.65|20969.65|20976.79|20976.79|20976.94|20976.94|20969.64|20969.64|0
1733319900000|2024-12-04 13:45:00|20976.61|20976.61|20972.49|20972.49|20977.69|20977.69|20972.49|20972.49|0
1733320200000|2024-12-04 13:50:00|20972.54|20972.54|20968.84|20968.84|20972.62|20972.62|20968.47|20968.47|0
1733320500000|2024-12-04 13:55:00|20968.67|20968.67|20974.07|20974.07|20974.76|20974.76|20968.15|20968.15|0
1733320800000|2024-12-04 14:00:00|20973.85|20973.85|20968.67|20968.67|20974.06|20974.06|20968.58|20968.58|0
1733321100000|2024-12-04 14:05:00|20968.73|20968.73|20963.95|20963.95|20969.11|20969.11|20963.48|20963.48|0
1733321400000|2024-12-04 14:10:00|20964.01|20964.01|20976.28|20976.28|20976.76|20976.76|20964.01|20964.01|0
1733321700000|2024-12-04 14:15:00|20976.27|20976.27|20981.6|20981.6|20981.78|20981.78|20975.86|20975.86|0
1733322000000|2024-12-04 14:20:00|20981.44|20981.44|20983.09|20983.09|20984.5|20984.5|20981.44|20981.44|0
1733322300000|2024-12-04 14:25:00|20983.1|20983.1|20987.34|20987.34|20987.39|20987.39|20983.1|20983.1|0
1733322600000|2024-12-04 14:30:00|20987.84|20987.84|20985.3|20985.3|20987.93|20987.93|20981.65|20981.65|0
1733322900000|2024-12-04 14:35:00|20985.39|20985.39|20984.13|20984.13|20986.09|20986.09|20981.7|20981.7|0
1733323200000|2024-12-04 14:40:00|20984.11|20984.11|20988.18|20988.18|20988.18|20988.18|20983.86|20983.86|0
1733323500000|2024-12-04 14:45:00|20988.06|20988.06|20994.8|20994.8|20994.8|20994.8|20986.84|20986.84|0
1733323800000|2024-12-04 14:50:00|20994.9|20994.9|21000.79|21000.79|21001.26|21001.26|20994.81|20994.81|0
1733324100000|2024-12-04 14:55:00|21000.88|21000.88|21002.6|21002.6|21003.47|21003.47|20999.78|20999.78|0
1733324400000|2024-12-04 15:00:00|21002.54|21002.54|20994.37|20994.37|21003.24|21003.24|20994.37|20994.37|0
1733324700000|2024-12-04 15:05:00|20994.27|20994.27|20993.93|20993.93|20996.54|20996.54|20992.86|20992.86|0
1733325000000|2024-12-04 15:10:00|20994.07|20994.07|20993.67|20993.67|20995.26|20995.26|20991.29|20991.29|0
1733325300000|2024-12-04 15:15:00|20993.69|20993.69|20991.12|20991.12|20993.71|20993.71|20988.99|20988.99|0
1733325600000|2024-12-04 15:20:00|20991.41|20991.41|21005.37|21005.37|21005.66|21005.66|20991.41|20991.41|0
1733325900000|2024-12-04 15:25:00|21005.54|21005.54|21007.01|21007.01|21011.88|21011.88|21005.47|21005.47|0
1733326200000|2024-12-04 15:30:00|21007.17|21007.17|21010.74|21010.74|21012.2|21012.2|21007.06|21007.06|0
1733326500000|2024-12-04 15:35:00|21010.7|21010.7|21012.83|21012.83|21019.14|21019.14|21010.7|21010.7|0
1733326800000|2024-12-04 15:40:00|21012.95|21012.95|21013.63|21013.63|21014.71|21014.71|21011.62|21011.62|0
1733327100000|2024-12-04 15:45:00|21013.55|21013.55|21011.46|21011.46|21014.39|21014.39|21009.17|21009.17|0
1733327400000|2024-12-04 15:50:00|21011.59|21011.59|21008.65|21008.65|21011.91|21011.91|21008.53|21008.53|0
1733327700000|2024-12-04 15:55:00|21008.7|21008.7|21001.89|21001.89|21009.06|21009.06|21001.1|21001.1|0
1733328000000|2024-12-04 16:00:00|21001.94|21001.94|21003.17|21003.17|21003.68|21003.68|21001.88|21001.88|0
1733328300000|2024-12-04 16:05:00|21003.27|21003.27|21003.19|21003.19|21007.07|21007.07|21002.42|21002.42|0
1733328600000|2024-12-04 16:10:00|21003.12|21003.12|21002.16|21002.16|21007.17|21007.17|21002.16|21002.16|0
1733328900000|2024-12-04 16:15:00|21002.17|21002.17|20996.88|20996.88|21002.58|21002.58|20995.32|20995.32|0
1733329200000|2024-12-04 16:20:00|20996.93|20996.93|21007.41|21007.41|21007.59|21007.59|20996.77|20996.77|0
1733329500000|2024-12-04 16:25:00|21007.51|21007.51|21006.79|21006.79|21009.16|21009.16|21004.83|21004.83|0
1733386500000|2024-12-05 08:15:00|20994.78|20994.78|21014.81|21014.81|21015.04|21015.04|20993.4|20993.4|0
1733386800000|2024-12-05 08:20:00|21014.57|21014.57|21035.12|21035.12|21035.76|21035.76|21014.43|21014.43|0
1733387100000|2024-12-05 08:25:00|21035.06|21035.06|21036.59|21036.59|21039.1|21039.1|21034.15|21034.15|0
1733387400000|2024-12-05 08:30:00|21036.77|21036.77|21040.64|21040.64|21043.42|21043.42|21036.77|21036.77|0
1733387700000|2024-12-05 08:35:00|21040.72|21040.72|21040.73|21040.73|21046.03|21046.03|21039.81|21039.81|0
1733388000000|2024-12-05 08:40:00|21040.68|21040.68|21038.77|21038.77|21042.01|21042.01|21038.33|21038.33|0
1733388300000|2024-12-05 08:45:00|21038.2|21038.2|21023.35|21023.35|21039.2|21039.2|21021.17|21021.17|0
1733388600000|2024-12-05 08:50:00|21023.3|21023.3|21022.76|21022.76|21026.52|21026.52|21020.41|21020.41|0
1733388900000|2024-12-05 08:55:00|21022.64|21022.64|21025.54|21025.54|21025.61|21025.61|21022.64|21022.64|0
1733389200000|2024-12-05 09:00:00|21025.17|21025.17|21024.99|21024.99|21027.29|21027.29|21022.7|21022.7|0
1733389500000|2024-12-05 09:05:00|21025.15|21025.15|21018.23|21018.23|21029.34|21029.34|21018.23|21018.23|0
1733389800000|2024-12-05 09:10:00|21018.52|21018.52|21027.21|21027.21|21027.21|21027.21|21015.57|21015.57|0
1733390100000|2024-12-05 09:15:00|21027.35|21027.35|21024.35|21024.35|21029.31|21029.31|21024.07|21024.07|0
1733390400000|2024-12-05 09:20:00|21024.58|21024.58|21016.09|21016.09|21024.75|21024.75|21016.04|21016.04|0
1733390700000|2024-12-05 09:25:00|21016.03|21016.03|20995.45|20995.45|21016.35|21016.35|20995.35|20995.35|0
1733391000000|2024-12-05 09:30:00|20995.63|20995.63|20989.02|20989.02|20995.76|20995.76|20989.02|20989.02|0
1733391300000|2024-12-05 09:35:00|20989.14|20989.14|20984.66|20984.66|20989.3|20989.3|20984.13|20984.13|0
1733391600000|2024-12-05 09:40:00|20984.79|20984.79|20987.14|20987.14|20987.75|20987.75|20983.21|20983.21|0
1733391900000|2024-12-05 09:45:00|20987.08|20987.08|20979.42|20979.42|20987.11|20987.11|20978.94|20978.94|0
1733392200000|2024-12-05 09:50:00|20979.2|20979.2|20983.9|20983.9|20984.05|20984.05|20979.2|20979.2|0
1733392500000|2024-12-05 09:55:00|20983.79|20983.79|20981.71|20981.71|20984.1|20984.1|20981.06|20981.06|0
1733392800000|2024-12-05 10:00:00|20981.67|20981.67|20985.18|20985.18|20985.21|20985.21|20981.48|20981.48|0
1733393100000|2024-12-05 10:05:00|20985.22|20985.22|20986.87|20986.87|20987.79|20987.79|20985.17|20985.17|0
1733393400000|2024-12-05 10:10:00|20986.82|20986.82|20987.45|20987.45|20987.81|20987.81|20985.5|20985.5|0
1733393700000|2024-12-05 10:15:00|20987.29|20987.29|20976.07|20976.07|20988.33|20988.33|20975.35|20975.35|0
1733394000000|2024-12-05 10:20:00|20975.99|20975.99|20973.89|20973.89|20979.15|20979.15|20973.75|20973.75|0
1733394300000|2024-12-05 10:25:00|20973.81|20973.81|20978.36|20978.36|20979.09|20979.09|20971.6|20971.6|0
1733394600000|2024-12-05 10:30:00|20978.24|20978.24|20980|20980|20983.29|20983.29|20977.53|20977.53|0
1733394900000|2024-12-05 10:35:00|20980.08|20980.08|20983.34|20983.34|20984.07|20984.07|20979.27|20979.27|0
1733395200000|2024-12-05 10:40:00|20983.28|20983.28|20985.36|20985.36|20986.42|20986.42|20982.86|20982.86|0
1733395500000|2024-12-05 10:45:00|20985.19|20985.19|20983.72|20983.72|20985.82|20985.82|20982.97|20982.97|0
1733395800000|2024-12-05 10:50:00|20983.79|20983.79|20979.17|20979.17|20984.03|20984.03|20978.84|20978.84|0
1733396100000|2024-12-05 10:55:00|20978.94|20978.94|20973.23|20973.23|20979.84|20979.84|20972.85|20972.85|0
1733396400000|2024-12-05 11:00:00|20973.19|20973.19|20971.47|20971.47|20973.19|20973.19|20969.66|20969.66|0
1733396700000|2024-12-05 11:05:00|20971.72|20971.72|20967.44|20967.44|20971.84|20971.84|20967.36|20967.36|0
1733397000000|2024-12-05 11:10:00|20967.52|20967.52|20969.99|20969.99|20970.09|20970.09|20966.66|20966.66|0
1733397300000|2024-12-05 11:15:00|20970.22|20970.22|20974.15|20974.15|20974.6|20974.6|20970.18|20970.18|0
1733397600000|2024-12-05 11:20:00|20974.21|20974.21|20973.47|20973.47|20975.1|20975.1|20973.15|20973.15|0
1733397900000|2024-12-05 11:25:00|20973.41|20973.41|20978.58|20978.58|20978.81|20978.81|20973.41|20973.41|0
1733398200000|2024-12-05 11:30:00|20978.62|20978.62|20985.85|20985.85|20985.85|20985.85|20977.67|20977.67|0
1733398500000|2024-12-05 11:35:00|20985.75|20985.75|20990.98|20990.98|20991.16|20991.16|20985.75|20985.75|0
1733398800000|2024-12-05 11:40:00|20990.79|20990.79|20995.46|20995.46|20995.46|20995.46|20990.79|20990.79|0
1733399100000|2024-12-05 11:45:00|20995.53|20995.53|20993.06|20993.06|20996.75|20996.75|20992.06|20992.06|0
1733399400000|2024-12-05 11:50:00|20992.97|20992.97|20989.25|20989.25|20992.97|20992.97|20989.25|20989.25|0
1733399700000|2024-12-05 11:55:00|20989.12|20989.12|20956.73|20956.73|20989.47|20989.47|20956.73|20956.73|0
1733400000000|2024-12-05 12:00:00|20956.6|20956.6|20965.39|20965.39|20965.39|20965.39|20955.02|20955.02|0
1733400300000|2024-12-05 12:05:00|20965.48|20965.48|20964.46|20964.46|20965.69|20965.69|20961.98|20961.98|0
1733400600000|2024-12-05 12:10:00|20964.72|20964.72|20970.99|20970.99|20973.66|20973.66|20964.06|20964.06|0
1733400900000|2024-12-05 12:15:00|20970.9|20970.9|20965.08|20965.08|20970.95|20970.95|20964.08|20964.08|0
1733401200000|2024-12-05 12:20:00|20965.26|20965.26|20966.66|20966.66|20967.3|20967.3|20964.87|20964.87|0
1733401500000|2024-12-05 12:25:00|20966.91|20966.91|20961.6|20961.6|20967.79|20967.79|20961.56|20961.56|0
1733401800000|2024-12-05 12:30:00|20961.64|20961.64|20963.89|20963.89|20964.13|20964.13|20959.48|20959.48|0
1733402100000|2024-12-05 12:35:00|20963.95|20963.95|20970.41|20970.41|20970.41|20970.41|20963.55|20963.55|0
1733402400000|2024-12-05 12:40:00|20970.57|20970.57|20974.5|20974.5|20974.92|20974.92|20969.25|20969.25|0
1733402700000|2024-12-05 12:45:00|20974.45|20974.45|20976.01|20976.01|20976.52|20976.52|20974.45|20974.45|0
1733403000000|2024-12-05 12:50:00|20976.34|20976.34|20983.54|20983.54|20983.93|20983.93|20976.27|20976.27|0
1733403300000|2024-12-05 12:55:00|20983.46|20983.46|20990.16|20990.16|20990.8|20990.8|20983.14|20983.14|0
1733403600000|2024-12-05 13:00:00|20990.12|20990.12|20992.16|20992.16|20992.28|20992.28|20989.1|20989.1|0
1733403900000|2024-12-05 13:05:00|20992.15|20992.15|20988.73|20988.73|20993.91|20993.91|20988.59|20988.59|0
1733404200000|2024-12-05 13:10:00|20988.78|20988.78|20987.42|20987.42|20989.05|20989.05|20985.8|20985.8|0
1733404500000|2024-12-05 13:15:00|20987.54|20987.54|20985.94|20985.94|20987.54|20987.54|20984.12|20984.12|0
1733404800000|2024-12-05 13:20:00|20986.01|20986.01|20986.83|20986.83|20987.74|20987.74|20985.27|20985.27|0
1733405100000|2024-12-05 13:25:00|20986.72|20986.72|20987.15|20987.15|20988.64|20988.64|20986.18|20986.18|0
1733405400000|2024-12-05 13:30:00|20986.83|20986.83|20992.22|20992.22|20992.22|20992.22|20986.43|20986.43|0
1733405700000|2024-12-05 13:35:00|20992.32|20992.32|20993.55|20993.55|20996.62|20996.62|20992.32|20992.32|0
1733406000000|2024-12-05 13:40:00|20993.78|20993.78|20999.54|20999.54|20999.69|20999.69|20993.5|20993.5|0
1733406300000|2024-12-05 13:45:00|20999.45|20999.45|21003.28|21003.28|21005.35|21005.35|20999.29|20999.29|0
1733406600000|2024-12-05 13:50:00|21003.17|21003.17|21000.39|21000.39|21003.17|21003.17|20997.38|20997.38|0
1733406900000|2024-12-05 13:55:00|21000.42|21000.42|21002.5|21002.5|21002.5|21002.5|20999.11|20999.11|0
1733407200000|2024-12-05 14:00:00|21002.59|21002.59|21003.59|21003.59|21005.49|21005.49|21002.59|21002.59|0
1733407500000|2024-12-05 14:05:00|21003.58|21003.58|21011.37|21011.37|21011.93|21011.93|21003.48|21003.48|0
1733407800000|2024-12-05 14:10:00|21011.23|21011.23|21015.81|21015.81|21015.9|21015.9|21010.68|21010.68|0
1733408100000|2024-12-05 14:15:00|21015.6|21015.6|21021.47|21021.47|21021.51|21021.51|21015.6|21015.6|0
1733408400000|2024-12-05 14:20:00|21021.5|21021.5|21011|21011|21021.67|21021.67|21011|21011|0
1733408700000|2024-12-05 14:25:00|21011.27|21011.27|21006.25|21006.25|21011.83|21011.83|21005.28|21005.28|0
1733409000000|2024-12-05 14:30:00|21006.02|21006.02|20998.34|20998.34|21006.43|21006.43|20998.09|20998.09|0
1733409300000|2024-12-05 14:35:00|20998.2|20998.2|20997.68|20997.68|20998.2|20998.2|20995.12|20995.12|0
1733409600000|2024-12-05 14:40:00|20997.67|20997.67|20996.21|20996.21|20998.48|20998.48|20995.76|20995.76|0
1733409900000|2024-12-05 14:45:00|20996.3|20996.3|20995.15|20995.15|20996.45|20996.45|20994.03|20994.03|0
1733410200000|2024-12-05 14:50:00|20995.25|20995.25|20984.71|20984.71|20995.86|20995.86|20984.69|20984.69|0
1733410500000|2024-12-05 14:55:00|20984.65|20984.65|20984.52|20984.52|20984.84|20984.84|20982.55|20982.55|0
1733410800000|2024-12-05 15:00:00|20984.62|20984.62|20987.46|20987.46|20987.62|20987.62|20984.62|20984.62|0
1733411100000|2024-12-05 15:05:00|20987.55|20987.55|20979.52|20979.52|20987.55|20987.55|20979.41|20979.41|0
1733411400000|2024-12-05 15:10:00|20979.48|20979.48|20961.09|20961.09|20979.68|20979.68|20961.09|20961.09|0
1733411700000|2024-12-05 15:15:00|20961.05|20961.05|20961.01|20961.01|20961.2|20961.2|20955.61|20955.61|0
1733412000000|2024-12-05 15:20:00|20960.97|20960.97|20978.17|20978.17|20978.69|20978.69|20960.49|20960.49|0
1733412300000|2024-12-05 15:25:00|20976.09|20976.09|20962.82|20962.82|20976.09|20976.09|20960.5|20960.5|0
1733412600000|2024-12-05 15:30:00|20962.77|20962.77|20969.23|20969.23|20969.23|20969.23|20960.18|20960.18|0
1733412900000|2024-12-05 15:35:00|20969.33|20969.33|20974.11|20974.11|20974.48|20974.48|20969.2|20969.2|0
1733413200000|2024-12-05 15:40:00|20974.02|20974.02|20981.86|20981.86|20982.54|20982.54|20973.94|20973.94|0
1733413500000|2024-12-05 15:45:00|20981.77|20981.77|20986.74|20986.74|20986.93|20986.93|20981.6|20981.6|0
1733413800000|2024-12-05 15:50:00|20986.58|20986.58|20982.46|20982.46|20988.06|20988.06|20982.1|20982.1|0
1733414100000|2024-12-05 15:55:00|20982.39|20982.39|20981.63|20981.63|20983.27|20983.27|20979.43|20979.43|0
1733414400000|2024-12-05 16:00:00|20981.92|20981.92|20983.16|20983.16|20989.02|20989.02|20981.92|20981.92|0
1733414700000|2024-12-05 16:05:00|20983|20983|20982.27|20982.27|20985.91|20985.91|20982.27|20982.27|0
1733415000000|2024-12-05 16:10:00|20982.11|20982.11|20983.38|20983.38|20984.49|20984.49|20981.96|20981.96|0
1733415300000|2024-12-05 16:15:00|20983.41|20983.41|20983.77|20983.77|20984.25|20984.25|20981.12|20981.12|0
1733415600000|2024-12-05 16:20:00|20983.71|20983.71|20989.95|20989.95|20990.04|20990.04|20983.23|20983.23|0
1733415900000|2024-12-05 16:25:00|20990.01|20990.01|20995.25|20995.25|21000.24|21000.24|20989.85|20989.85|0
1733472900000|2024-12-06 08:15:00|20998.58|20998.58|21003|21003|21004.97|21004.97|20998.37|20998.37|0
1733473200000|2024-12-06 08:20:00|21003.2|21003.2|21012.25|21012.25|21012.25|21012.25|21002.95|21002.95|0
1733473500000|2024-12-06 08:25:00|21012.38|21012.38|21027.67|21027.67|21027.81|21027.81|21012.38|21012.38|0
1733473800000|2024-12-06 08:30:00|21027.71|21027.71|21016.04|21016.04|21027.86|21027.86|21014.33|21014.33|0
1733474100000|2024-12-06 08:35:00|21015.89|21015.89|21013.75|21013.75|21016.21|21016.21|21012.55|21012.55|0
1733474400000|2024-12-06 08:40:00|21013.86|21013.86|21014.45|21014.45|21017.52|21017.52|21013.86|21013.86|0
1733474700000|2024-12-06 08:45:00|21014.52|21014.52|21012.27|21012.27|21015.66|21015.66|21010.46|21010.46|0
1733475000000|2024-12-06 08:50:00|21011.18|21011.18|21012.74|21012.74|21012.87|21012.87|21009.62|21009.62|0
1733475300000|2024-12-06 08:55:00|21012.81|21012.81|21008.8|21008.8|21013.34|21013.34|21008.13|21008.13|0
1733475600000|2024-12-06 09:00:00|21008.95|21008.95|21016.85|21016.85|21016.95|21016.95|21008.95|21008.95|0
1733475900000|2024-12-06 09:05:00|21017.03|21017.03|21024.4|21024.4|21026.06|21026.06|21014.51|21014.51|0
1733476200000|2024-12-06 09:10:00|21024.22|21024.22|21031.2|21031.2|21031.3|21031.3|21024.22|21024.22|0
1733476500000|2024-12-06 09:15:00|21031.15|21031.15|21034.4|21034.4|21035.92|21035.92|21030|21030|0
1733476800000|2024-12-06 09:20:00|21034.33|21034.33|21042.98|21042.98|21043.14|21043.14|21033.88|21033.88|0
1733477100000|2024-12-06 09:25:00|21043.04|21043.04|21043.99|21043.99|21049.16|21049.16|21043.04|21043.04|0
1733477400000|2024-12-06 09:30:00|21043.5|21043.5|21047.45|21047.45|21047.58|21047.58|21043.23|21043.23|0
1733477700000|2024-12-06 09:35:00|21047.32|21047.32|21055.69|21055.69|21057.43|21057.43|21046.73|21046.73|0
1733478000000|2024-12-06 09:40:00|21055.6|21055.6|21051.62|21051.62|21057.25|21057.25|21050.71|21050.71|0
1733478300000|2024-12-06 09:45:00|21051.14|21051.14|21054.54|21054.54|21057.05|21057.05|21051.14|21051.14|0
1733478600000|2024-12-06 09:50:00|21054.73|21054.73|21052.27|21052.27|21054.93|21054.93|21052.07|21052.07|0
1733478900000|2024-12-06 09:55:00|21052.33|21052.33|21048.09|21048.09|21053.66|21053.66|21047.78|21047.78|0
1733479200000|2024-12-06 10:00:00|21047.93|21047.93|21048.01|21048.01|21048.91|21048.91|21047.19|21047.19|0
1733479500000|2024-12-06 10:05:00|21047.73|21047.73|21049.03|21049.03|21051.02|21051.02|21047.08|21047.08|0
1733479800000|2024-12-06 10:10:00|21049.28|21049.28|21052.92|21052.92|21054.33|21054.33|21048.77|21048.77|0
1733480100000|2024-12-06 10:15:00|21052.96|21052.96|21058.69|21058.69|21058.76|21058.76|21052.96|21052.96|0
1733480400000|2024-12-06 10:20:00|21058.87|21058.87|21060.09|21060.09|21061.57|21061.57|21058.45|21058.45|0
1733480700000|2024-12-06 10:25:00|21060.06|21060.06|21061.29|21061.29|21061.29|21061.29|21059.05|21059.05|0
1733481000000|2024-12-06 10:30:00|21061.43|21061.43|21066.25|21066.25|21066.53|21066.53|21059.95|21059.95|0
1733481300000|2024-12-06 10:35:00|21066.29|21066.29|21070.38|21070.38|21070.47|21070.47|21066.29|21066.29|0
1733481600000|2024-12-06 10:40:00|21070.49|21070.49|21074.78|21074.78|21075.19|21075.19|21070.48|21070.48|0
1733481900000|2024-12-06 10:45:00|21074.41|21074.41|21074.74|21074.74|21075.52|21075.52|21073.13|21073.13|0
1733482200000|2024-12-06 10:50:00|21074.94|21074.94|21073.16|21073.16|21075.54|21075.54|21071.25|21071.25|0
1733482500000|2024-12-06 10:55:00|21073.03|21073.03|21069.52|21069.52|21073.12|21073.12|21069.3|21069.3|0
1733482800000|2024-12-06 11:00:00|21069.67|21069.67|21068.61|21068.61|21071.64|21071.64|21068.5|21068.5|0
1733483100000|2024-12-06 11:05:00|21068.82|21068.82|21061.82|21061.82|21069.04|21069.04|21061.73|21061.73|0
1733483400000|2024-12-06 11:10:00|21061.95|21061.95|21059.29|21059.29|21062.38|21062.38|21059.29|21059.29|0
1733483700000|2024-12-06 11:15:00|21059.44|21059.44|21062.26|21062.26|21062.28|21062.28|21059.29|21059.29|0
1733484000000|2024-12-06 11:20:00|21062.4|21062.4|21054.64|21054.64|21062.47|21062.47|21054.51|21054.51|0
1733484300000|2024-12-06 11:25:00|21054.66|21054.66|21046.02|21046.02|21054.66|21054.66|21045.8|21045.8|0
1733484600000|2024-12-06 11:30:00|21045.89|21045.89|21047.21|21047.21|21048.39|21048.39|21045.13|21045.13|0
1733484900000|2024-12-06 11:35:00|21047.05|21047.05|21041.28|21041.28|21047.05|21047.05|21040.72|21040.72|0
1733485200000|2024-12-06 11:40:00|21041.21|21041.21|21038.16|21038.16|21041.88|21041.88|21037.72|21037.72|0
1733485500000|2024-12-06 11:45:00|21038.12|21038.12|21039.46|21039.46|21039.61|21039.61|21037.43|21037.43|0
1733485800000|2024-12-06 11:50:00|21039.54|21039.54|21039.91|21039.91|21040.49|21040.49|21039.15|21039.15|0
1733486100000|2024-12-06 11:55:00|21040.32|21040.32|21040.58|21040.58|21040.6|21040.6|21039.36|21039.36|0
1733486400000|2024-12-06 12:00:00|21040.32|21040.32|21043.61|21043.61|21044.08|21044.08|21039.93|21039.93|0
1733486700000|2024-12-06 12:05:00|21043.77|21043.77|21045.11|21045.11|21045.26|21045.26|21043.25|21043.25|0
1733487000000|2024-12-06 12:10:00|21044.78|21044.78|21037.81|21037.81|21044.98|21044.98|21037.81|21037.81|0
1733487300000|2024-12-06 12:15:00|21037.77|21037.77|21041.17|21041.17|21041.72|21041.72|21037.31|21037.31|0
1733487600000|2024-12-06 12:20:00|21041.18|21041.18|21040.36|21040.36|21041.85|21041.85|21039.72|21039.72|0
1733487900000|2024-12-06 12:25:00|21040.22|21040.22|21044.32|21044.32|21045.24|21045.24|21040.22|21040.22|0
1733488200000|2024-12-06 12:30:00|21044.13|21044.13|21045.64|21045.64|21045.94|21045.94|21044.1|21044.1|0
1733488500000|2024-12-06 12:35:00|21045.61|21045.61|21048.34|21048.34|21048.53|21048.53|21045.25|21045.25|0
1733488800000|2024-12-06 12:40:00|21048.52|21048.52|21050.65|21050.65|21050.65|21050.65|21048.42|21048.42|0
1733489100000|2024-12-06 12:45:00|21050.82|21050.82|21048.7|21048.7|21050.82|21050.82|21047.33|21047.33|0
1733489400000|2024-12-06 12:50:00|21048.74|21048.74|21048.01|21048.01|21049.12|21049.12|21046.85|21046.85|0
1733489700000|2024-12-06 12:55:00|21047.91|21047.91|21049.99|21049.99|21050.39|21050.39|21047.81|21047.81|0
1733490000000|2024-12-06 13:00:00|21050.04|21050.04|21050.25|21050.25|21051.08|21051.08|21049.89|21049.89|0
1733490300000|2024-12-06 13:05:00|21050.17|21050.17|21050.03|21050.03|21050.72|21050.72|21049.44|21049.44|0
1733490600000|2024-12-06 13:10:00|21050.21|21050.21|21051.74|21051.74|21051.74|21051.74|21049.48|21049.48|0
1733490900000|2024-12-06 13:15:00|21051.68|21051.68|21054.3|21054.3|21054.51|21054.51|21051.26|21051.26|0
1733491200000|2024-12-06 13:20:00|21054.37|21054.37|21053.42|21053.42|21054.8|21054.8|21053.14|21053.14|0
1733491500000|2024-12-06 13:25:00|21053.26|21053.26|21056.7|21056.7|21056.7|21056.7|21053.21|21053.21|0
1733491800000|2024-12-06 13:30:00|21056.6|21056.6|21073.23|21073.23|21073.63|21073.63|21055.8|21055.8|0
1733492100000|2024-12-06 13:35:00|21073.14|21073.14|21090.99|21090.99|21090.99|21090.99|21067.67|21067.67|0
1733492400000|2024-12-06 13:40:00|21090.95|21090.95|21087.4|21087.4|21091.25|21091.25|21087.03|21087.03|0
1733492700000|2024-12-06 13:45:00|21087.34|21087.34|21106.07|21106.07|21110.63|21110.63|21087.31|21087.31|0
1733493000000|2024-12-06 13:50:00|21106.22|21106.22|21098.23|21098.23|21106.22|21106.22|21097.74|21097.74|0
1733493300000|2024-12-06 13:55:00|21098.14|21098.14|21099.41|21099.41|21100.04|21100.04|21097.12|21097.12|0
1733493600000|2024-12-06 14:00:00|21099.47|21099.47|21094.4|21094.4|21099.69|21099.69|21094.21|21094.21|0
1733493900000|2024-12-06 14:05:00|21094.59|21094.59|21086.39|21086.39|21094.65|21094.65|21085.44|21085.44|0
1733494200000|2024-12-06 14:10:00|21086.51|21086.51|21079.36|21079.36|21087.29|21087.29|21079.36|21079.36|0
1733494500000|2024-12-06 14:15:00|21079.27|21079.27|21071.76|21071.76|21079.27|21079.27|21071.62|21071.62|0
1733494800000|2024-12-06 14:20:00|21071.86|21071.86|21067.9|21067.9|21072.72|21072.72|21067.8|21067.8|0
1733495100000|2024-12-06 14:25:00|21067.86|21067.86|21068.08|21068.08|21069.41|21069.41|21067.22|21067.22|0
1733495400000|2024-12-06 14:30:00|21068.13|21068.13|21056.05|21056.05|21069.25|21069.25|21055.96|21055.96|0
1733495700000|2024-12-06 14:35:00|21056.07|21056.07|21057.08|21057.08|21058.26|21058.26|21055.21|21055.21|0
1733496000000|2024-12-06 14:40:00|21056.97|21056.97|21056.2|21056.2|21057.03|21057.03|21054.23|21054.23|0
1733496300000|2024-12-06 14:45:00|21056.25|21056.25|21056.65|21056.65|21057.8|21057.8|21052.04|21052.04|0
1733496600000|2024-12-06 14:50:00|21056.52|21056.52|21051.65|21051.65|21056.62|21056.62|21048.72|21048.72|0
1733496900000|2024-12-06 14:55:00|21051.61|21051.61|21054.97|21054.97|21054.97|21054.97|21051.18|21051.18|0
1733497200000|2024-12-06 15:00:00|21054.94|21054.94|21070.35|21070.35|21070.35|21070.35|21054.94|21054.94|0
1733497500000|2024-12-06 15:05:00|21070.05|21070.05|21087.5|21087.5|21087.62|21087.62|21070.05|21070.05|0
1733497800000|2024-12-06 15:10:00|21087.38|21087.38|21074.74|21074.74|21091.11|21091.11|21074.67|21074.67|0
1733498100000|2024-12-06 15:15:00|21074.84|21074.84|21067.85|21067.85|21075.08|21075.08|21066.7|21066.7|0
1733498400000|2024-12-06 15:20:00|21067.74|21067.74|21053.03|21053.03|21067.74|21067.74|21052.9|21052.9|0
1733498700000|2024-12-06 15:25:00|21053.2|21053.2|21046.62|21046.62|21053.2|21053.2|21046.52|21046.52|0
1733499000000|2024-12-06 15:30:00|21046.26|21046.26|21033.27|21033.27|21046.26|21046.26|21031.91|21031.91|0
1733499300000|2024-12-06 15:35:00|21033.11|21033.11|21030.92|21030.92|21034.64|21034.64|21029.69|21029.69|0
1733499600000|2024-12-06 15:40:00|21031.01|21031.01|21029.75|21029.75|21031.6|21031.6|21029.66|21029.66|0
1733499900000|2024-12-06 15:45:00|21029.22|21029.22|21028.36|21028.36|21030.68|21030.68|21027.6|21027.6|0
1733500200000|2024-12-06 15:50:00|21028.51|21028.51|21024.93|21024.93|21028.84|21028.84|21024.87|21024.87|0
1733500500000|2024-12-06 15:55:00|21024.86|21024.86|21028.72|21028.72|21028.82|21028.82|21024.54|21024.54|0
1733500800000|2024-12-06 16:00:00|21029.03|21029.03|21034.14|21034.14|21034.52|21034.52|21029.03|21029.03|0
1733501100000|2024-12-06 16:05:00|21034.31|21034.31|21037.5|21037.5|21038.44|21038.44|21034.31|21034.31|0
1733501400000|2024-12-06 16:10:00|21037.57|21037.57|21040.59|21040.59|21040.74|21040.74|21035.79|21035.79|0
1733501700000|2024-12-06 16:15:00|21040.65|21040.65|21029.49|21029.49|21040.65|21040.65|21029.25|21029.25|0
1733502000000|2024-12-06 16:20:00|21029.41|21029.41|21034.17|21034.17|21034.17|21034.17|21029.13|21029.13|0
1733502300000|2024-12-06 16:25:00|21033.98|21033.98|21043.84|21043.84|21043.89|21043.89|21033.07|21033.07|0
1733732100000|2024-12-09 08:15:00|21080.3|21080.3|21101.68|21101.68|21106.36|21106.36|21080.3|21080.3|0
1733732400000|2024-12-09 08:20:00|21101.79|21101.79|21100.96|21100.96|21103.18|21103.18|21096.66|21096.66|0
1733732700000|2024-12-09 08:25:00|21100.72|21100.72|21093.12|21093.12|21100.72|21100.72|21093.07|21093.07|0
1733733000000|2024-12-09 08:30:00|21093.25|21093.25|21084.64|21084.64|21093.25|21093.25|21081.28|21081.28|0
1733733300000|2024-12-09 08:35:00|21084.87|21084.87|21094.61|21094.61|21094.87|21094.87|21084.85|21084.85|0
1733733600000|2024-12-09 08:40:00|21094.48|21094.48|21092.49|21092.49|21095.52|21095.52|21091.31|21091.31|0
1733733900000|2024-12-09 08:45:00|21092.64|21092.64|21087.47|21087.47|21094.12|21094.12|21087.41|21087.41|0
1733734200000|2024-12-09 08:50:00|21087.65|21087.65|21087.7|21087.7|21088.84|21088.84|21086.14|21086.14|0
1733734500000|2024-12-09 08:55:00|21087.72|21087.72|21084.3|21084.3|21088.32|21088.32|21083.97|21083.97|0
1733734800000|2024-12-09 09:00:00|21084.14|21084.14|21069.96|21069.96|21084.23|21084.23|21069.96|21069.96|0
1733735100000|2024-12-09 09:05:00|21070.1|21070.1|21062.93|21062.93|21070.64|21070.64|21062.93|21062.93|0
1733735400000|2024-12-09 09:10:00|21063.03|21063.03|21047.21|21047.21|21063.03|21063.03|21046.94|21046.94|0
1733735700000|2024-12-09 09:15:00|21046.95|21046.95|21044.26|21044.26|21047.21|21047.21|21041.44|21041.44|0
1733736000000|2024-12-09 09:20:00|21044.31|21044.31|21044.97|21044.97|21045.63|21045.63|21042.86|21042.86|0
1733736300000|2024-12-09 09:25:00|21045.16|21045.16|21050.15|21050.15|21050.47|21050.47|21043.64|21043.64|0
1733736600000|2024-12-09 09:30:00|21050.1|21050.1|21050.75|21050.75|21052.17|21052.17|21047.77|21047.77|0
1733736900000|2024-12-09 09:35:00|21050.7|21050.7|21050.77|21050.77|21052.53|21052.53|21049.84|21049.84|0
1733737200000|2024-12-09 09:40:00|21051.02|21051.02|21051.12|21051.12|21051.34|21051.34|21047.96|21047.96|0
1733737500000|2024-12-09 09:45:00|21050.97|21050.97|21052.91|21052.91|21053.23|21053.23|21049.31|21049.31|0
1733737800000|2024-12-09 09:50:00|21053.12|21053.12|21050.08|21050.08|21053.66|21053.66|21050.08|21050.08|0
1733738100000|2024-12-09 09:55:00|21050.01|21050.01|21051.13|21051.13|21051.32|21051.32|21046.43|21046.43|0
1733738400000|2024-12-09 10:00:00|21051.38|21051.38|21045.76|21045.76|21052.31|21052.31|21045.69|21045.69|0
1733738700000|2024-12-09 10:05:00|21045.71|21045.71|21045.89|21045.89|21047.46|21047.46|21043.53|21043.53|0
1733739000000|2024-12-09 10:10:00|21045.94|21045.94|21047.22|21047.22|21047.37|21047.37|21044.05|21044.05|0
1733739300000|2024-12-09 10:15:00|21047.37|21047.37|21045.16|21045.16|21049|21049|21045.16|21045.16|0
1733739600000|2024-12-09 10:20:00|21045.05|21045.05|21042.58|21042.58|21045.37|21045.37|21042.25|21042.25|0
1733739900000|2024-12-09 10:25:00|21042.5|21042.5|21044.72|21044.72|21045.85|21045.85|21041.9|21041.9|0
1733740200000|2024-12-09 10:30:00|21044.76|21044.76|21044.57|21044.57|21045.39|21045.39|21042.19|21042.19|0
1733740500000|2024-12-09 10:35:00|21044.3|21044.3|21041.42|21041.42|21044.44|21044.44|21041.42|21041.42|0
1733740800000|2024-12-09 10:40:00|21041.24|21041.24|21033.99|21033.99|21041.24|21041.24|21032.68|21032.68|0
1733741100000|2024-12-09 10:45:00|21034.04|21034.04|21034.79|21034.79|21035.21|21035.21|21033.19|21033.19|0
1733741400000|2024-12-09 10:50:00|21034.64|21034.64|21034.82|21034.82|21035.5|21035.5|21033.91|21033.91|0
1733741700000|2024-12-09 10:55:00|21034.61|21034.61|21032.98|21032.98|21034.61|21034.61|21032.32|21032.32|0
1733742000000|2024-12-09 11:00:00|21033.45|21033.45|21034.37|21034.37|21035.19|21035.19|21033.2|21033.2|0
1733742300000|2024-12-09 11:05:00|21034.49|21034.49|21032.44|21032.44|21034.9|21034.9|21032.22|21032.22|0
1733742600000|2024-12-09 11:10:00|21032.26|21032.26|21031.03|21031.03|21032.34|21032.34|21025.87|21025.87|0
1733742900000|2024-12-09 11:15:00|21031.19|21031.19|21037.27|21037.27|21037.8|21037.8|21031.1|21031.1|0
1733743200000|2024-12-09 11:20:00|21037.45|21037.45|21037.01|21037.01|21039.24|21039.24|21035.93|21035.93|0
1733743500000|2024-12-09 11:25:00|21037.04|21037.04|21035.28|21035.28|21039.25|21039.25|21035.28|21035.28|0
1733743800000|2024-12-09 11:30:00|21035.41|21035.41|21033.41|21033.41|21035.71|21035.71|21032.68|21032.68|0
1733744100000|2024-12-09 11:35:00|21033.16|21033.16|21033.42|21033.42|21033.42|21033.42|21031.53|21031.53|0
1733744400000|2024-12-09 11:40:00|21033.46|21033.46|21032.67|21032.67|21033.55|21033.55|21031.93|21031.93|0
1733744700000|2024-12-09 11:45:00|21032.55|21032.55|21029.63|21029.63|21032.82|21032.82|21028.3|21028.3|0
1733745000000|2024-12-09 11:50:00|21029.56|21029.56|21023.49|21023.49|21030.89|21030.89|21021.74|21021.74|0
1733745300000|2024-12-09 11:55:00|21023.68|21023.68|21026.84|21026.84|21027.59|21027.59|21023.58|21023.58|0
1733745600000|2024-12-09 12:00:00|21026.92|21026.92|21032.7|21032.7|21032.7|21032.7|21026.27|21026.27|0
1733745900000|2024-12-09 12:05:00|21032.85|21032.85|21045.59|21045.59|21045.59|21045.59|21032.81|21032.81|0
1733746200000|2024-12-09 12:10:00|21045.42|21045.42|21049.09|21049.09|21049.37|21049.37|21045.42|21045.42|0
1733746500000|2024-12-09 12:15:00|21049.01|21049.01|21050.73|21050.73|21051.06|21051.06|21048.68|21048.68|0
1733746800000|2024-12-09 12:20:00|21050.81|21050.81|21052.22|21052.22|21052.22|21052.22|21048.59|21048.59|0
1733747100000|2024-12-09 12:25:00|21052.24|21052.24|21054.51|21054.51|21056.03|21056.03|21052.23|21052.23|0
1733747400000|2024-12-09 12:30:00|21054.58|21054.58|21055.92|21055.92|21055.92|21055.92|21054.39|21054.39|0
1733747700000|2024-12-09 12:35:00|21055.83|21055.83|21059.24|21059.24|21059.29|21059.29|21055.65|21055.65|0
1733748000000|2024-12-09 12:40:00|21059.44|21059.44|21059.07|21059.07|21059.89|21059.89|21058.19|21058.19|0
1733748300000|2024-12-09 12:45:00|21059.11|21059.11|21058.59|21058.59|21060.9|21060.9|21058.37|21058.37|0
1733748600000|2024-12-09 12:50:00|21058.42|21058.42|21057.23|21057.23|21058.51|21058.51|21056.07|21056.07|0
1733748900000|2024-12-09 12:55:00|21057.12|21057.12|21055.33|21055.33|21058.55|21058.55|21055.3|21055.3|0
1733749200000|2024-12-09 13:00:00|21055.14|21055.14|21054.62|21054.62|21056.32|21056.32|21054.52|21054.52|0
1733749500000|2024-12-09 13:05:00|21054.74|21054.74|21056.54|21056.54|21056.57|21056.57|21054.05|21054.05|0
1733749800000|2024-12-09 13:10:00|21056.46|21056.46|21057.43|21057.43|21057.43|21057.43|21055|21055|0
1733750100000|2024-12-09 13:15:00|21057.41|21057.41|21055.38|21055.38|21057.44|21057.44|21054.26|21054.26|0
1733750400000|2024-12-09 13:20:00|21055.24|21055.24|21053.33|21053.33|21055.24|21055.24|21053.33|21053.33|0
1733750700000|2024-12-09 13:25:00|21053.19|21053.19|21050.2|21050.2|21053.19|21053.19|21049.89|21049.89|0
1733751000000|2024-12-09 13:30:00|21050.24|21050.24|21048.41|21048.41|21051.56|21051.56|21048.41|21048.41|0
1733751300000|2024-12-09 13:35:00|21048.42|21048.42|21051.84|21051.84|21052.07|21052.07|21047.59|21047.59|0
1733751600000|2024-12-09 13:40:00|21051.85|21051.85|21053.11|21053.11|21053.55|21053.55|21051.02|21051.02|0
1733751900000|2024-12-09 13:45:00|21053.15|21053.15|21052.96|21052.96|21053.35|21053.35|21051.79|21051.79|0
1733752200000|2024-12-09 13:50:00|21052.79|21052.79|21051.94|21051.94|21053.09|21053.09|21050.57|21050.57|0
1733752500000|2024-12-09 13:55:00|21052.01|21052.01|21050.43|21050.43|21052.1|21052.1|21049.52|21049.52|0
1733752800000|2024-12-09 14:00:00|21050.63|21050.63|21052.32|21052.32|21053.07|21053.07|21050.63|21050.63|0
1733753100000|2024-12-09 14:05:00|21052.27|21052.27|21052.94|21052.94|21052.94|21052.94|21050.44|21050.44|0
1733753400000|2024-12-09 14:10:00|21052.89|21052.89|21053.2|21053.2|21054.92|21054.92|21052.67|21052.67|0
1733753700000|2024-12-09 14:15:00|21053.27|21053.27|21061.87|21061.87|21061.87|21061.87|21052.35|21052.35|0
1733754000000|2024-12-09 14:20:00|21061.91|21061.91|21062.52|21062.52|21063.79|21063.79|21061.91|21061.91|0
1733754300000|2024-12-09 14:25:00|21062.45|21062.45|21063.38|21063.38|21064.31|21064.31|21060.81|21060.81|0
1733754600000|2024-12-09 14:30:00|21063.41|21063.41|21060.04|21060.04|21066.39|21066.39|21059.89|21059.89|0
1733754900000|2024-12-09 14:35:00|21059.86|21059.86|21068.24|21068.24|21068.64|21068.64|21058.94|21058.94|0
1733755200000|2024-12-09 14:40:00|21068.15|21068.15|21076.54|21076.54|21079.57|21079.57|21068.15|21068.15|0
1733755500000|2024-12-09 14:45:00|21076.59|21076.59|21083.11|21083.11|21086.04|21086.04|21076.45|21076.45|0
1733755800000|2024-12-09 14:50:00|21083.21|21083.21|21084.66|21084.66|21084.94|21084.94|21081.41|21081.41|0
1733756100000|2024-12-09 14:55:00|21084.46|21084.46|21078|21078|21085.12|21085.12|21077.87|21077.87|0
1733756400000|2024-12-09 15:00:00|21078.07|21078.07|21079.27|21079.27|21083.18|21083.18|21077.8|21077.8|0
1733756700000|2024-12-09 15:05:00|21079.14|21079.14|21082.7|21082.7|21082.95|21082.95|21072.81|21072.81|0
1733757000000|2024-12-09 15:10:00|21082.74|21082.74|21096.13|21096.13|21096.54|21096.54|21082.74|21082.74|0
1733757300000|2024-12-09 15:15:00|21096.31|21096.31|21094.99|21094.99|21097.27|21097.27|21094.34|21094.34|0
1733757600000|2024-12-09 15:20:00|21094.85|21094.85|21080.05|21080.05|21094.91|21094.91|21079.93|21079.93|0
1733757900000|2024-12-09 15:25:00|21080.21|21080.21|21067.18|21067.18|21080.22|21080.22|21067.11|21067.11|0
1733758200000|2024-12-09 15:30:00|21067.02|21067.02|21060.19|21060.19|21067.27|21067.27|21060.14|21060.14|0
1733758500000|2024-12-09 15:35:00|21060.03|21060.03|21052.44|21052.44|21060.03|21060.03|21052.44|21052.44|0
1733758800000|2024-12-09 15:40:00|21052.53|21052.53|21050.64|21050.64|21052.53|21052.53|21048.59|21048.59|0
1733759100000|2024-12-09 15:45:00|21050.54|21050.54|21043.21|21043.21|21050.7|21050.7|21037.34|21037.34|0
1733759400000|2024-12-09 15:50:00|21043.27|21043.27|21047.87|21047.87|21049.22|21049.22|21042.88|21042.88|0
1733759700000|2024-12-09 15:55:00|21047.98|21047.98|21045.97|21045.97|21048.23|21048.23|21043.27|21043.27|0
1733760000000|2024-12-09 16:00:00|21045.95|21045.95|21042.76|21042.76|21050.36|21050.36|21040.25|21040.25|0
1733760300000|2024-12-09 16:05:00|21042.86|21042.86|21039.1|21039.1|21043.61|21043.61|21039.1|21039.1|0
1733760600000|2024-12-09 16:10:00|21038.98|21038.98|21025.49|21025.49|21038.98|21038.98|21025.39|21025.39|0
1733760900000|2024-12-09 16:15:00|21025.37|21025.37|21023.57|21023.57|21025.37|21025.37|21021.25|21021.25|0
1733761200000|2024-12-09 16:20:00|21023.52|21023.52|21029.43|21029.43|21030.17|21030.17|21022.83|21022.83|0
1733761500000|2024-12-09 16:25:00|21029.93|21029.93|21045.29|21045.29|21045.29|21045.29|21029.71|21029.71|0
1733818500000|2024-12-10 08:15:00|20953.65|20953.65|20959.74|20959.74|20961.26|20961.26|20951.29|20951.29|0
1733818800000|2024-12-10 08:20:00|20959.6|20959.6|20957.97|20957.97|20960.88|20960.88|20957.74|20957.74|0
1733819100000|2024-12-10 08:25:00|20957.95|20957.95|20960.52|20960.52|20961.6|20961.6|20955.87|20955.87|0
1733819400000|2024-12-10 08:30:00|20960.35|20960.35|20966.18|20966.18|20968.75|20968.75|20959.92|20959.92|0
1733819700000|2024-12-10 08:35:00|20966.1|20966.1|20968.3|20968.3|20969.54|20969.54|20965.57|20965.57|0
1733820000000|2024-12-10 08:40:00|20968.43|20968.43|20972.7|20972.7|20972.7|20972.7|20967.56|20967.56|0
1733820300000|2024-12-10 08:45:00|20972.76|20972.76|20973.96|20973.96|20976.46|20976.46|20972.06|20972.06|0
1733820600000|2024-12-10 08:50:00|20974.15|20974.15|20974.33|20974.33|20977.11|20977.11|20972.9|20972.9|0
1733820900000|2024-12-10 08:55:00|20974.49|20974.49|20980.26|20980.26|20980.44|20980.44|20973.5|20973.5|0
1733821200000|2024-12-10 09:00:00|20980.43|20980.43|20986.49|20986.49|20986.85|20986.85|20980.43|20980.43|0
1733821500000|2024-12-10 09:05:00|20986.67|20986.67|20990.5|20990.5|20990.58|20990.58|20986.67|20986.67|0
1733821800000|2024-12-10 09:10:00|20990.42|20990.42|20987.61|20987.61|20990.98|20990.98|20987.1|20987.1|0
1733822100000|2024-12-10 09:15:00|20987.51|20987.51|20991.61|20991.61|20991.61|20991.61|20986.87|20986.87|0
1733822400000|2024-12-10 09:20:00|20991.49|20991.49|20992.02|20992.02|20994.72|20994.72|20991.31|20991.31|0
1733822700000|2024-12-10 09:25:00|20992.17|20992.17|20987.37|20987.37|20993.52|20993.52|20986.4|20986.4|0
1733823000000|2024-12-10 09:30:00|20987.27|20987.27|20976.99|20976.99|20987.27|20987.27|20976.99|20976.99|0
1733823300000|2024-12-10 09:35:00|20976.81|20976.81|20962.27|20962.27|20976.81|20976.81|20962.24|20962.24|0
1733823600000|2024-12-10 09:40:00|20962.32|20962.32|20955.32|20955.32|20963.2|20963.2|20955.17|20955.17|0
1733823900000|2024-12-10 09:45:00|20955.23|20955.23|20951.21|20951.21|20955.58|20955.58|20951|20951|0
1733824200000|2024-12-10 09:50:00|20951.13|20951.13|20948.42|20948.42|20951.8|20951.8|20947.01|20947.01|0
1733824500000|2024-12-10 09:55:00|20948.43|20948.43|20949.04|20949.04|20952.25|20952.25|20947.68|20947.68|0
1733824800000|2024-12-10 10:00:00|20948.71|20948.71|20949.2|20949.2|20949.2|20949.2|20946.51|20946.51|0
1733825100000|2024-12-10 10:05:00|20949|20949|20949.89|20949.89|20950.63|20950.63|20949|20949|0
1733825400000|2024-12-10 10:10:00|20949.87|20949.87|20955.26|20955.26|20955.38|20955.38|20949.87|20949.87|0
1733825700000|2024-12-10 10:15:00|20955.25|20955.25|20951.74|20951.74|20959.23|20959.23|20951.51|20951.51|0
1733826000000|2024-12-10 10:20:00|20951.66|20951.66|20947.11|20947.11|20952.01|20952.01|20946.93|20946.93|0
1733826300000|2024-12-10 10:25:00|20947.03|20947.03|20947.2|20947.2|20947.28|20947.28|20945|20945|0
1733826600000|2024-12-10 10:30:00|20947.34|20947.34|20950.89|20950.89|20953.07|20953.07|20947.34|20947.34|0
1733826900000|2024-12-10 10:35:00|20950.82|20950.82|20949.23|20949.23|20951.68|20951.68|20948.81|20948.81|0
1733827200000|2024-12-10 10:40:00|20948.97|20948.97|20943.27|20943.27|20949.05|20949.05|20942.01|20942.01|0
1733827500000|2024-12-10 10:45:00|20943.19|20943.19|20944.55|20944.55|20944.55|20944.55|20942.18|20942.18|0
1733827800000|2024-12-10 10:50:00|20944.85|20944.85|20948.84|20948.84|20948.84|20948.84|20944.85|20944.85|0
1733828100000|2024-12-10 10:55:00|20948.98|20948.98|20953.46|20953.46|20954.02|20954.02|20947.61|20947.61|0
1733828400000|2024-12-10 11:00:00|20953.33|20953.33|20957.06|20957.06|20957.55|20957.55|20953.28|20953.28|0
1733828700000|2024-12-10 11:05:00|20957.14|20957.14|20961.33|20961.33|20961.77|20961.77|20956.03|20956.03|0
1733829000000|2024-12-10 11:10:00|20961.45|20961.45|20962.89|20962.89|20963.93|20963.93|20961.21|20961.21|0
1733829300000|2024-12-10 11:15:00|20963.07|20963.07|20964.8|20964.8|20964.8|20964.8|20962.53|20962.53|0
1733829600000|2024-12-10 11:20:00|20965.14|20965.14|20965.26|20965.26|20965.76|20965.76|20962.99|20962.99|0
1733829900000|2024-12-10 11:25:00|20965.3|20965.3|20967.39|20967.39|20967.82|20967.82|20965.3|20965.3|0
1733830200000|2024-12-10 11:30:00|20967.51|20967.51|20966.91|20966.91|20967.58|20967.58|20966.29|20966.29|0
1733830500000|2024-12-10 11:35:00|20966.96|20966.96|20969.89|20969.89|20970.38|20970.38|20965.52|20965.52|0
1733830800000|2024-12-10 11:40:00|20970.13|20970.13|20970.74|20970.74|20971.84|20971.84|20970.08|20970.08|0
1733831100000|2024-12-10 11:45:00|20970.61|20970.61|20970.76|20970.76|20971.57|20971.57|20969.48|20969.48|0
1733831400000|2024-12-10 11:50:00|20970.85|20970.85|20969.98|20969.98|20971.45|20971.45|20969.98|20969.98|0
1733831700000|2024-12-10 11:55:00|20970.05|20970.05|20968.78|20968.78|20970.43|20970.43|20968.12|20968.12|0
1733832000000|2024-12-10 12:00:00|20968.47|20968.47|20972.89|20972.89|20972.96|20972.96|20967.77|20967.77|0
1733832300000|2024-12-10 12:05:00|20972.95|20972.95|20971.96|20971.96|20972.95|20972.95|20970.67|20970.67|0
1733832600000|2024-12-10 12:10:00|20972.04|20972.04|20972.65|20972.65|20974.63|20974.63|20971.93|20971.93|0
1733832900000|2024-12-10 12:15:00|20972.57|20972.57|20976.5|20976.5|20976.5|20976.5|20971.97|20971.97|0
1733833200000|2024-12-10 12:20:00|20976.71|20976.71|20980.87|20980.87|20980.87|20980.87|20976.61|20976.61|0
1733833500000|2024-12-10 12:25:00|20981.02|20981.02|20982.72|20982.72|20982.72|20982.72|20980.27|20980.27|0
1733833800000|2024-12-10 12:30:00|20982.67|20982.67|20984.46|20984.46|20984.6|20984.6|20982.16|20982.16|0
1733834100000|2024-12-10 12:35:00|20984.67|20984.67|20981.56|20981.56|20985.15|20985.15|20981.12|20981.12|0
1733834400000|2024-12-10 12:40:00|20981.58|20981.58|20979.68|20979.68|20981.81|20981.81|20979.56|20979.56|0
1733834700000|2024-12-10 12:45:00|20979.54|20979.54|20980.62|20980.62|20980.73|20980.73|20979.02|20979.02|0
1733835000000|2024-12-10 12:50:00|20980.65|20980.65|20982.12|20982.12|20982.54|20982.54|20979.61|20979.61|0
1733835300000|2024-12-10 12:55:00|20982.19|20982.19|20984.44|20984.44|20986.12|20986.12|20982.09|20982.09|0
1733835600000|2024-12-10 13:00:00|20984.5|20984.5|20986.46|20986.46|20986.65|20986.65|20983.57|20983.57|0
1733835900000|2024-12-10 13:05:00|20986.5|20986.5|20989.95|20989.95|20990.65|20990.65|20986.5|20986.5|0
1733836200000|2024-12-10 13:10:00|20989.9|20989.9|20988.22|20988.22|20990.7|20990.7|20987.73|20987.73|0
1733836500000|2024-12-10 13:15:00|20988.02|20988.02|20988.71|20988.71|20990.59|20990.59|20988.02|20988.02|0
1733836800000|2024-12-10 13:20:00|20988.79|20988.79|20984.92|20984.92|20988.89|20988.89|20984.92|20984.92|0
1733837100000|2024-12-10 13:25:00|20984.96|20984.96|20979.49|20979.49|20984.97|20984.97|20978.86|20978.86|0
1733837400000|2024-12-10 13:30:00|20979.44|20979.44|20971.17|20971.17|20979.49|20979.49|20970.81|20970.81|0
1733837700000|2024-12-10 13:35:00|20971.33|20971.33|20974.91|20974.91|20974.91|20974.91|20970.49|20970.49|0
1733838000000|2024-12-10 13:40:00|20974.82|20974.82|20976.15|20976.15|20976.75|20976.75|20974.55|20974.55|0
1733838300000|2024-12-10 13:45:00|20976.07|20976.07|20976.48|20976.48|20976.64|20976.64|20975.63|20975.63|0
1733838600000|2024-12-10 13:50:00|20976.55|20976.55|20978.28|20978.28|20980.39|20980.39|20976.46|20976.46|0
1733838900000|2024-12-10 13:55:00|20978.36|20978.36|20975.68|20975.68|20979.15|20979.15|20974.76|20974.76|0
1733839200000|2024-12-10 14:00:00|20975.73|20975.73|20967.92|20967.92|20975.73|20975.73|20967.79|20967.79|0
1733839500000|2024-12-10 14:05:00|20967.85|20967.85|20957.07|20957.07|20967.9|20967.9|20956.89|20956.89|0
1733839800000|2024-12-10 14:10:00|20957.03|20957.03|20951.63|20951.63|20957.55|20957.55|20951.63|20951.63|0
1733840100000|2024-12-10 14:15:00|20951.48|20951.48|20950.38|20950.38|20951.89|20951.89|20950.03|20950.03|0
1733840400000|2024-12-10 14:20:00|20950.3|20950.3|20949.82|20949.82|20950.3|20950.3|20948.16|20948.16|0
1733840700000|2024-12-10 14:25:00|20949.78|20949.78|20949.29|20949.29|20952.07|20952.07|20947.83|20947.83|0
1733841000000|2024-12-10 14:30:00|20949.62|20949.62|20939.87|20939.87|20952.3|20952.3|20939.87|20939.87|0
1733841300000|2024-12-10 14:35:00|20939.66|20939.66|20931.75|20931.75|20939.66|20939.66|20931.71|20931.71|0
1733841600000|2024-12-10 14:40:00|20931.57|20931.57|20923.83|20923.83|20931.57|20931.57|20919.68|20919.68|0
1733841900000|2024-12-10 14:45:00|20923.73|20923.73|20923.21|20923.21|20927.63|20927.63|20922.49|20922.49|0
1733842200000|2024-12-10 14:50:00|20923.25|20923.25|20921.06|20921.06|20923.98|20923.98|20917.79|20917.79|0
1733842500000|2024-12-10 14:55:00|20921.13|20921.13|20940.8|20940.8|20940.84|20940.84|20920.99|20920.99|0
1733842800000|2024-12-10 15:00:00|20940.87|20940.87|20936.64|20936.64|20941.83|20941.83|20932.85|20932.85|0
1733843100000|2024-12-10 15:05:00|20936.52|20936.52|20936.2|20936.2|20937.82|20937.82|20934.27|20934.27|0
1733843400000|2024-12-10 15:10:00|20936.14|20936.14|20943.83|20943.83|20943.83|20943.83|20934.84|20934.84|0
1733843700000|2024-12-10 15:15:00|20943.76|20943.76|20953.44|20953.44|20954.57|20954.57|20943.26|20943.26|0
1733844000000|2024-12-10 15:20:00|20953.54|20953.54|20953.68|20953.68|20954.71|20954.71|20952.81|20952.81|0
1733844300000|2024-12-10 15:25:00|20953.84|20953.84|20955.24|20955.24|20956.97|20956.97|20952.77|20952.77|0
1733844600000|2024-12-10 15:30:00|20955.26|20955.26|20957.92|20957.92|20958.06|20958.06|20952.09|20952.09|0
1733844900000|2024-12-10 15:35:00|20957.86|20957.86|20961.62|20961.62|20963.8|20963.8|20957.63|20957.63|0
1733845200000|2024-12-10 15:40:00|20961.6|20961.6|20960.87|20960.87|20961.6|20961.6|20958.6|20958.6|0
1733845500000|2024-12-10 15:45:00|20960.92|20960.92|20972|20972|20972.03|20972.03|20960.12|20960.12|0
1733845800000|2024-12-10 15:50:00|20972.14|20972.14|20974.39|20974.39|20975.28|20975.28|20972.09|20972.09|0
1733846100000|2024-12-10 15:55:00|20974.34|20974.34|20972.6|20972.6|20977.92|20977.92|20972.6|20972.6|0
1733846400000|2024-12-10 16:00:00|20972.74|20972.74|20975.48|20975.48|20976.74|20976.74|20971.95|20971.95|0
1733846700000|2024-12-10 16:05:00|20975.55|20975.55|20961.58|20961.58|20975.91|20975.91|20961.43|20961.43|0
1733847000000|2024-12-10 16:10:00|20961.65|20961.65|20958.47|20958.47|20962.2|20962.2|20957.89|20957.89|0
1733847300000|2024-12-10 16:15:00|20958.42|20958.42|20957.42|20957.42|20958.85|20958.85|20955.63|20955.63|0
1733847600000|2024-12-10 16:20:00|20957.51|20957.51|20952.65|20952.65|20957.81|20957.81|20952.65|20952.65|0
1733847900000|2024-12-10 16:25:00|20952.69|20952.69|20958.29|20958.29|20961.58|20961.58|20952.69|20952.69|0
1733904900000|2024-12-11 08:15:00|20909.62|20909.62|20904.72|20904.72|20909.9|20909.9|20902.72|20902.72|0
1733905200000|2024-12-11 08:20:00|20904.77|20904.77|20895.34|20895.34|20904.77|20904.77|20895.34|20895.34|0
1733905500000|2024-12-11 08:25:00|20894.63|20894.63|20896.07|20896.07|20896.81|20896.81|20890.95|20890.95|0
1733905800000|2024-12-11 08:30:00|20896.5|20896.5|20901.72|20901.72|20901.72|20901.72|20896.5|20896.5|0
1733906100000|2024-12-11 08:35:00|20901.59|20901.59|20903.08|20903.08|20903.91|20903.91|20900.77|20900.77|0
1733906400000|2024-12-11 08:40:00|20903.01|20903.01|20895.72|20895.72|20903.26|20903.26|20894.92|20894.92|0
1733906700000|2024-12-11 08:45:00|20895.57|20895.57|20889.99|20889.99|20895.75|20895.75|20886.39|20886.39|0
1733907000000|2024-12-11 08:50:00|20889.93|20889.93|20898.54|20898.54|20899.28|20899.28|20889.55|20889.55|0
1733907300000|2024-12-11 08:55:00|20898.94|20898.94|20913.45|20913.45|20913.99|20913.99|20898.94|20898.94|0
1733907600000|2024-12-11 09:00:00|20913.43|20913.43|20917.45|20917.45|20917.81|20917.81|20912.29|20912.29|0
1733907900000|2024-12-11 09:05:00|20917.38|20917.38|20932.34|20932.34|20933.32|20933.32|20916.06|20916.06|0
1733908200000|2024-12-11 09:10:00|20932.58|20932.58|20934.64|20934.64|20935.03|20935.03|20929.98|20929.98|0
1733908500000|2024-12-11 09:15:00|20934.48|20934.48|20925.56|20925.56|20934.76|20934.76|20925.37|20925.37|0
1733908800000|2024-12-11 09:20:00|20925.72|20925.72|20927.64|20927.64|20928.3|20928.3|20925.72|20925.72|0
1733909100000|2024-12-11 09:25:00|20927.5|20927.5|20926.85|20926.85|20929.3|20929.3|20925.29|20925.29|0
1733909400000|2024-12-11 09:30:00|20926.93|20926.93|20932.11|20932.11|20932.24|20932.24|20926.59|20926.59|0
1733909700000|2024-12-11 09:35:00|20932.23|20932.23|20933.7|20933.7|20933.91|20933.91|20931.65|20931.65|0
1733910000000|2024-12-11 09:40:00|20933.75|20933.75|20932.45|20932.45|20933.93|20933.93|20930.58|20930.58|0
1733910300000|2024-12-11 09:45:00|20932.71|20932.71|20938.08|20938.08|20938.1|20938.1|20932.71|20932.71|0
1733910600000|2024-12-11 09:50:00|20938.21|20938.21|20939.98|20939.98|20940.24|20940.24|20938.18|20938.18|0
1733910900000|2024-12-11 09:55:00|20939.88|20939.88|20940.43|20940.43|20941.63|20941.63|20938.72|20938.72|0
1733911200000|2024-12-11 10:00:00|20940.46|20940.46|20940.8|20940.8|20941.54|20941.54|20940.18|20940.18|0
1733911500000|2024-12-11 10:05:00|20940.74|20940.74|20945.58|20945.58|20945.58|20945.58|20940.74|20940.74|0
1733911800000|2024-12-11 10:10:00|20945.62|20945.62|20951.23|20951.23|20951.23|20951.23|20945.43|20945.43|0
1733912100000|2024-12-11 10:15:00|20951.36|20951.36|20948.65|20948.65|20951.5|20951.5|20947.78|20947.78|0
1733912400000|2024-12-11 10:20:00|20948.64|20948.64|20948.87|20948.87|20949.38|20949.38|20948.19|20948.19|0
1733912700000|2024-12-11 10:25:00|20948.93|20948.93|20949.25|20949.25|20950.36|20950.36|20948.92|20948.92|0
1733913000000|2024-12-11 10:30:00|20949.12|20949.12|20949.75|20949.75|20949.9|20949.9|20947.46|20947.46|0
1733913300000|2024-12-11 10:35:00|20949.63|20949.63|20947.37|20947.37|20951.75|20951.75|20946.77|20946.77|0
1733913600000|2024-12-11 10:40:00|20947.33|20947.33|20946.99|20946.99|20947.36|20947.36|20945.5|20945.5|0
1733913900000|2024-12-11 10:45:00|20947.16|20947.16|20947|20947|20948.23|20948.23|20946.18|20946.18|0
1733914200000|2024-12-11 10:50:00|20947.06|20947.06|20945.51|20945.51|20947.29|20947.29|20945.14|20945.14|0
1733914500000|2024-12-11 10:55:00|20945.57|20945.57|20945.36|20945.36|20946.42|20946.42|20944.85|20944.85|0
1733914800000|2024-12-11 11:00:00|20945.46|20945.46|20946.69|20946.69|20948.36|20948.36|20945.25|20945.25|0
1733915100000|2024-12-11 11:05:00|20946.68|20946.68|20948.12|20948.12|20948.19|20948.19|20945.44|20945.44|0
1733915400000|2024-12-11 11:10:00|20948.05|20948.05|20950.29|20950.29|20950.52|20950.52|20948.05|20948.05|0
1733915700000|2024-12-11 11:15:00|20950.4|20950.4|20948.77|20948.77|20950.59|20950.59|20947.49|20947.49|0
1733916000000|2024-12-11 11:20:00|20948.47|20948.47|20956.89|20956.89|20958.38|20958.38|20948.17|20948.17|0
1733916300000|2024-12-11 11:25:00|20956.93|20956.93|20956.46|20956.46|20958.21|20958.21|20955.5|20955.5|0
1733916600000|2024-12-11 11:30:00|20956.62|20956.62|20959.03|20959.03|20959.69|20959.69|20955.94|20955.94|0
1733916900000|2024-12-11 11:35:00|20958.9|20958.9|20962.8|20962.8|20962.98|20962.98|20958.76|20958.76|0
1733917200000|2024-12-11 11:40:00|20962.92|20962.92|20960.72|20960.72|20964|20964|20960.72|20960.72|0
1733917500000|2024-12-11 11:45:00|20960.65|20960.65|20955.01|20955.01|20961.12|20961.12|20954.55|20954.55|0
1733917800000|2024-12-11 11:50:00|20954.96|20954.96|20952.5|20952.5|20954.96|20954.96|20951.74|20951.74|0
1733918100000|2024-12-11 11:55:00|20952.59|20952.59|20951.66|20951.66|20953.69|20953.69|20951.52|20951.52|0
1733918400000|2024-12-11 12:00:00|20951.44|20951.44|20944.28|20944.28|20951.44|20951.44|20944.13|20944.13|0
1733918700000|2024-12-11 12:05:00|20944.44|20944.44|20944.42|20944.42|20945.39|20945.39|20943.54|20943.54|0
1733919000000|2024-12-11 12:10:00|20944.32|20944.32|20946.79|20946.79|20947.18|20947.18|20942.82|20942.82|0
1733919300000|2024-12-11 12:15:00|20946.82|20946.82|20949.02|20949.02|20950.19|20950.19|20946.82|20946.82|0
1733919600000|2024-12-11 12:20:00|20949.09|20949.09|20948.52|20948.52|20949.98|20949.98|20948.46|20948.46|0
1733919900000|2024-12-11 12:25:00|20948.46|20948.46|20947.74|20947.74|20949.46|20949.46|20947.74|20947.74|0
1733920200000|2024-12-11 12:30:00|20947.81|20947.81|20949.02|20949.02|20949.43|20949.43|20946.53|20946.53|0
1733920500000|2024-12-11 12:35:00|20948.67|20948.67|20945.49|20945.49|20949.41|20949.41|20945.49|20945.49|0
1733920800000|2024-12-11 12:40:00|20945.38|20945.38|20944.53|20944.53|20945.38|20945.38|20943.56|20943.56|0
1733921100000|2024-12-11 12:45:00|20944.59|20944.59|20946.48|20946.48|20947.45|20947.45|20944.19|20944.19|0
1733921400000|2024-12-11 12:50:00|20946.62|20946.62|20942.1|20942.1|20946.68|20946.68|20942.1|20942.1|0
1733921700000|2024-12-11 12:55:00|20942.07|20942.07|20944.07|20944.07|20944.98|20944.98|20941.83|20941.83|0
1733922000000|2024-12-11 13:00:00|20943.97|20943.97|20944.85|20944.85|20946.45|20946.45|20943.55|20943.55|0
1733922300000|2024-12-11 13:05:00|20944.73|20944.73|20945.14|20945.14|20945.42|20945.42|20943.09|20943.09|0
1733922600000|2024-12-11 13:10:00|20945.19|20945.19|20949.16|20949.16|20949.66|20949.66|20945.14|20945.14|0
1733922900000|2024-12-11 13:15:00|20949.29|20949.29|20948.98|20948.98|20949.99|20949.99|20948.11|20948.11|0
1733923200000|2024-12-11 13:20:00|20948.9|20948.9|20945.59|20945.59|20949.2|20949.2|20945.24|20945.24|0
1733923500000|2024-12-11 13:25:00|20945.64|20945.64|20948.13|20948.13|20948.13|20948.13|20943.67|20943.67|0
1733923800000|2024-12-11 13:30:00|20948.21|20948.21|20963.96|20963.96|20964.63|20964.63|20948.21|20948.21|0
1733924100000|2024-12-11 13:35:00|20964.05|20964.05|20980.88|20980.88|20981.52|20981.52|20963.46|20963.46|0
1733924400000|2024-12-11 13:40:00|20980.76|20980.76|20980.15|20980.15|20982.03|20982.03|20979.68|20979.68|0
1733924700000|2024-12-11 13:45:00|20980.03|20980.03|20984.37|20984.37|20984.57|20984.57|20979.37|20979.37|0
1733925000000|2024-12-11 13:50:00|20984.32|20984.32|20983.94|20983.94|20984.91|20984.91|20983.15|20983.15|0
1733925300000|2024-12-11 13:55:00|20984.1|20984.1|20988.89|20988.89|20989|20989|20984.1|20984.1|0
1733925600000|2024-12-11 14:00:00|20988.93|20988.93|20992.14|20992.14|20992.38|20992.38|20984.3|20984.3|0
1733925900000|2024-12-11 14:05:00|20992.33|20992.33|21002.26|21002.26|21002.32|21002.32|20988.6|20988.6|0
1733926200000|2024-12-11 14:10:00|21002.35|21002.35|21001.11|21001.11|21003.83|21003.83|21000.9|21000.9|0
1733926500000|2024-12-11 14:15:00|21000.86|21000.86|20994.66|20994.66|21000.86|21000.86|20994.07|20994.07|0
1733926800000|2024-12-11 14:20:00|20994.82|20994.82|21001.12|21001.12|21001.33|21001.33|20994.36|20994.36|0
1733927100000|2024-12-11 14:25:00|21001.07|21001.07|21002.71|21002.71|21004.51|21004.51|21000.95|21000.95|0
1733927400000|2024-12-11 14:30:00|21002.64|21002.64|21007.7|21007.7|21008.13|21008.13|20998.91|20998.91|0
1733927700000|2024-12-11 14:35:00|21007.73|21007.73|21007.78|21007.78|21010.39|21010.39|21006.76|21006.76|0
1733928000000|2024-12-11 14:40:00|21007.77|21007.77|21009.69|21009.69|21010.35|21010.35|21007.15|21007.15|0
1733928300000|2024-12-11 14:45:00|21009.83|21009.83|21020.05|21020.05|21020.57|21020.57|21009.56|21009.56|0
1733928600000|2024-12-11 14:50:00|21020.17|21020.17|21019.7|21019.7|21020.86|21020.86|21016.44|21016.44|0
1733928900000|2024-12-11 14:55:00|21019.82|21019.82|21000.76|21000.76|21019.82|21019.82|21000.76|21000.76|0
1733929200000|2024-12-11 15:00:00|21000.67|21000.67|20993.23|20993.23|21000.72|21000.72|20993|20993|0
1733929500000|2024-12-11 15:05:00|20993.12|20993.12|20984.42|20984.42|20993.12|20993.12|20982.91|20982.91|0
1733929800000|2024-12-11 15:10:00|20984.39|20984.39|20984.96|20984.96|20985.3|20985.3|20981.8|20981.8|0
1733930100000|2024-12-11 15:15:00|20985.06|20985.06|20973.5|20973.5|20986.13|20986.13|20973.5|20973.5|0
1733930400000|2024-12-11 15:20:00|20973.09|20973.09|20970.72|20970.72|20974.03|20974.03|20970.02|20970.02|0
1733930700000|2024-12-11 15:25:00|20970.7|20970.7|20970.92|20970.92|20971.69|20971.69|20969.45|20969.45|0
1733931000000|2024-12-11 15:30:00|20970.78|20970.78|20955.04|20955.04|20973.77|20973.77|20954.93|20954.93|0
1733931300000|2024-12-11 15:35:00|20954.8|20954.8|20945.51|20945.51|20954.8|20954.8|20944.62|20944.62|0
1733931600000|2024-12-11 15:40:00|20945.35|20945.35|20948.18|20948.18|20949.81|20949.81|20944.59|20944.59|0
1733931900000|2024-12-11 15:45:00|20948.31|20948.31|20965.22|20965.22|20965.28|20965.28|20948.31|20948.31|0
1733932200000|2024-12-11 15:50:00|20965.28|20965.28|20967.37|20967.37|20969.3|20969.3|20964.59|20964.59|0
1733932500000|2024-12-11 15:55:00|20967.43|20967.43|20964.83|20964.83|20967.43|20967.43|20963.56|20963.56|0
1733932800000|2024-12-11 16:00:00|20964.93|20964.93|20963.11|20963.11|20965.16|20965.16|20960.52|20960.52|0
1733933100000|2024-12-11 16:05:00|20963.01|20963.01|20965.01|20965.01|20965.35|20965.35|20962.31|20962.31|0
1733933400000|2024-12-11 16:10:00|20965.2|20965.2|20971.99|20971.99|20972.05|20972.05|20965.2|20965.2|0
1733933700000|2024-12-11 16:15:00|20971.73|20971.73|20978.26|20978.26|20979.3|20979.3|20971.61|20971.61|0
1733934000000|2024-12-11 16:20:00|20978.27|20978.27|20977.13|20977.13|20980.56|20980.56|20976.69|20976.69|0
1733934300000|2024-12-11 16:25:00|20977.09|20977.09|20980.98|20980.98|20982.16|20982.16|20977.03|20977.03|0
1733991300000|2024-12-12 08:15:00|20983.63|20983.63|20983.14|20983.14|20985.72|20985.72|20978.42|20978.42|0
1733991600000|2024-12-12 08:20:00|20983.37|20983.37|20970.96|20970.96|20983.58|20983.58|20970.61|20970.61|0
1733991900000|2024-12-12 08:25:00|20970.91|20970.91|20964.33|20964.33|20971.64|20971.64|20962.84|20962.84|0
1733992200000|2024-12-12 08:30:00|20964.46|20964.46|20970.2|20970.2|20972.17|20972.17|20963.46|20963.46|0
1733992500000|2024-12-12 08:35:00|20970.35|20970.35|20960.78|20960.78|20970.43|20970.43|20960.78|20960.78|0
1733992800000|2024-12-12 08:40:00|20960.66|20960.66|20964.57|20964.57|20964.7|20964.7|20960.27|20960.27|0
1733993100000|2024-12-12 08:45:00|20964.45|20964.45|20968.62|20968.62|20969.57|20969.57|20964.37|20964.37|0
1733993400000|2024-12-12 08:50:00|20968.69|20968.69|20962.25|20962.25|20971.26|20971.26|20962.1|20962.1|0
1733993700000|2024-12-12 08:55:00|20962.21|20962.21|20953.14|20953.14|20962.21|20962.21|20953.14|20953.14|0
1733994000000|2024-12-12 09:00:00|20953.04|20953.04|20957.35|20957.35|20958.07|20958.07|20952.38|20952.38|0
1733994300000|2024-12-12 09:05:00|20957.37|20957.37|20952.2|20952.2|20957.88|20957.88|20952.2|20952.2|0
1733994600000|2024-12-12 09:10:00|20952.38|20952.38|20948.58|20948.58|20952.38|20952.38|20948.49|20948.49|0
1733994900000|2024-12-12 09:15:00|20948.66|20948.66|20948.67|20948.67|20952.54|20952.54|20948.17|20948.17|0
1733995200000|2024-12-12 09:20:00|20948.42|20948.42|20949.53|20949.53|20949.53|20949.53|20945.71|20945.71|0
1733995500000|2024-12-12 09:25:00|20949.43|20949.43|20944.99|20944.99|20949.57|20949.57|20944.42|20944.42|0
1733995800000|2024-12-12 09:30:00|20945.04|20945.04|20945.03|20945.03|20945.13|20945.13|20941.17|20941.17|0
1733996100000|2024-12-12 09:35:00|20944.82|20944.82|20946.5|20946.5|20947.53|20947.53|20944.72|20944.72|0
1733996400000|2024-12-12 09:40:00|20946.35|20946.35|20943.21|20943.21|20946.44|20946.44|20942.07|20942.07|0
1733996700000|2024-12-12 09:45:00|20943.09|20943.09|20950.41|20950.41|20950.44|20950.44|20942.5|20942.5|0
1733997000000|2024-12-12 09:50:00|20950.71|20950.71|20962.93|20962.93|20964.82|20964.82|20950.47|20950.47|0
1733997300000|2024-12-12 09:55:00|20963.19|20963.19|20959.97|20959.97|20963.52|20963.52|20959.97|20959.97|0
1733997600000|2024-12-12 10:00:00|20959.95|20959.95|20958.77|20958.77|20962.86|20962.86|20957.23|20957.23|0
1733997900000|2024-12-12 10:05:00|20958.66|20958.66|20957.56|20957.56|20960.61|20960.61|20957.28|20957.28|0
1733998200000|2024-12-12 10:10:00|20957.6|20957.6|20962.35|20962.35|20962.67|20962.67|20955.61|20955.61|0
1733998500000|2024-12-12 10:15:00|20962.3|20962.3|20965.07|20965.07|20967.45|20967.45|20962.3|20962.3|0
1733998800000|2024-12-12 10:20:00|20964.78|20964.78|20965.17|20965.17|20967.08|20967.08|20963.97|20963.97|0
1733999100000|2024-12-12 10:25:00|20965.19|20965.19|20966.99|20966.99|20967.98|20967.98|20963.95|20963.95|0
1733999400000|2024-12-12 10:30:00|20967.11|20967.11|20967.27|20967.27|20968.4|20968.4|20965.95|20965.95|0
1733999700000|2024-12-12 10:35:00|20967.45|20967.45|20971.02|20971.02|20971.45|20971.45|20967.41|20967.41|0
1734000000000|2024-12-12 10:40:00|20971.22|20971.22|20976.88|20976.88|20978.69|20978.69|20971.08|20971.08|0
1734000300000|2024-12-12 10:45:00|20976.83|20976.83|20971.72|20971.72|20977.1|20977.1|20971.55|20971.55|0
1734000600000|2024-12-12 10:50:00|20971.67|20971.67|20978.92|20978.92|20979.03|20979.03|20971.29|20971.29|0
1734000900000|2024-12-12 10:55:00|20979.04|20979.04|20982.93|20982.93|20983.28|20983.28|20979.01|20979.01|0
1734001200000|2024-12-12 11:00:00|20982.12|20982.12|20985.24|20985.24|20985.39|20985.39|20982.02|20982.02|0
1734001500000|2024-12-12 11:05:00|20985.31|20985.31|20990.72|20990.72|20993.98|20993.98|20985.12|20985.12|0
1734001800000|2024-12-12 11:10:00|20990.62|20990.62|20969.68|20969.68|20990.71|20990.71|20969.54|20969.54|0
1734002100000|2024-12-12 11:15:00|20969.23|20969.23|20971.78|20971.78|20971.93|20971.93|20968.82|20968.82|0
1734002400000|2024-12-12 11:20:00|20971.59|20971.59|20970.31|20970.31|20971.87|20971.87|20969.65|20969.65|0
1734002700000|2024-12-12 11:25:00|20970.33|20970.33|20972.27|20972.27|20972.5|20972.5|20968.35|20968.35|0
1734003000000|2024-12-12 11:30:00|20972.11|20972.11|20967.55|20967.55|20974.61|20974.61|20966.25|20966.25|0
1734003300000|2024-12-12 11:35:00|20967.71|20967.71|20969.09|20969.09|20969.36|20969.36|20967.66|20967.66|0
1734003600000|2024-12-12 11:40:00|20969.06|20969.06|20970.24|20970.24|20971.25|20971.25|20968.17|20968.17|0
1734003900000|2024-12-12 11:45:00|20970.05|20970.05|20972.19|20972.19|20973.11|20973.11|20969.6|20969.6|0
1734004200000|2024-12-12 11:50:00|20972.25|20972.25|20970.02|20970.02|20972.57|20972.57|20969.57|20969.57|0
1734004500000|2024-12-12 11:55:00|20970.03|20970.03|20967.25|20967.25|20970.07|20970.07|20966.61|20966.61|0
1734004800000|2024-12-12 12:00:00|20967.42|20967.42|20965.33|20965.33|20968.56|20968.56|20964.83|20964.83|0
1734005100000|2024-12-12 12:05:00|20965.19|20965.19|20960.64|20960.64|20965.19|20965.19|20960.38|20960.38|0
1734005400000|2024-12-12 12:10:00|20960.75|20960.75|20960.2|20960.2|20963.85|20963.85|20960.09|20960.09|0
1734005700000|2024-12-12 12:15:00|20959.95|20959.95|20956.52|20956.52|20960.25|20960.25|20956.27|20956.27|0
1734006000000|2024-12-12 12:20:00|20956.63|20956.63|20956.36|20956.36|20957.78|20957.78|20956.14|20956.14|0
1734006300000|2024-12-12 12:25:00|20956.27|20956.27|20959.02|20959.02|20959.4|20959.4|20955.72|20955.72|0
1734006600000|2024-12-12 12:30:00|20959.28|20959.28|20958.19|20958.19|20959.86|20959.86|20958.04|20958.04|0
1734006900000|2024-12-12 12:35:00|20958.13|20958.13|20953.42|20953.42|20958.58|20958.58|20953.42|20953.42|0
1734007200000|2024-12-12 12:40:00|20953.35|20953.35|20948.4|20948.4|20954.27|20954.27|20948.4|20948.4|0
1734007500000|2024-12-12 12:45:00|20948.22|20948.22|20949.96|20949.96|20950.05|20950.05|20947.75|20947.75|0
1734007800000|2024-12-12 12:50:00|20949.83|20949.83|20948.52|20948.52|20949.96|20949.96|20948.24|20948.24|0
1734008100000|2024-12-12 12:55:00|20948.68|20948.68|20949.49|20949.49|20950.61|20950.61|20948.32|20948.32|0
1734008400000|2024-12-12 13:00:00|20949.39|20949.39|20942.32|20942.32|20949.53|20949.53|20941.32|20941.32|0
1734008700000|2024-12-12 13:05:00|20942.22|20942.22|20948.86|20948.86|20949.38|20949.38|20942.15|20942.15|0
1734009000000|2024-12-12 13:10:00|20948.9|20948.9|20952.74|20952.74|20953.35|20953.35|20948.31|20948.31|0
1734009300000|2024-12-12 13:15:00|20952.91|20952.91|20961.88|20961.88|20961.88|20961.88|20952.91|20952.91|0
1734009600000|2024-12-12 13:20:00|20961.71|20961.71|20975.11|20975.11|20975.18|20975.18|20961.55|20961.55|0
1734009900000|2024-12-12 13:25:00|20975.31|20975.31|20983.56|20983.56|20983.74|20983.74|20975.31|20975.31|0
1734010200000|2024-12-12 13:30:00|20983.28|20983.28|20977.75|20977.75|20988.26|20988.26|20977.43|20977.43|0
1734010500000|2024-12-12 13:35:00|20977.84|20977.84|20960.74|20960.74|20977.84|20977.84|20960.44|20960.44|0
1734010800000|2024-12-12 13:40:00|20960.98|20960.98|20958.93|20958.93|20961.84|20961.84|20958.71|20958.71|0
1734011100000|2024-12-12 13:45:00|20958.78|20958.78|20956.96|20956.96|20959.17|20959.17|20956.83|20956.83|0
1734011400000|2024-12-12 13:50:00|20957.17|20957.17|20957.46|20957.46|20960.04|20960.04|20957.17|20957.17|0
1734011700000|2024-12-12 13:55:00|20957.74|20957.74|20957.04|20957.04|20958.15|20958.15|20956.29|20956.29|0
1734012000000|2024-12-12 14:00:00|20956.98|20956.98|20962.47|20962.47|20962.75|20962.75|20956.88|20956.88|0
1734012300000|2024-12-12 14:05:00|20962.58|20962.58|20961.19|20961.19|20964.33|20964.33|20961.19|20961.19|0
1734012600000|2024-12-12 14:10:00|20961.05|20961.05|20954.51|20954.51|20961.94|20961.94|20954.29|20954.29|0
1734012900000|2024-12-12 14:15:00|20954.57|20954.57|20939.52|20939.52|20955.53|20955.53|20938.69|20938.69|0
1734013200000|2024-12-12 14:20:00|20939.36|20939.36|20941.55|20941.55|20944.57|20944.57|20938.67|20938.67|0
1734013500000|2024-12-12 14:25:00|20941.44|20941.44|20939.14|20939.14|20942.35|20942.35|20937.91|20937.91|0
1734013800000|2024-12-12 14:30:00|20939.08|20939.08|20938.22|20938.22|20939.08|20939.08|20934.14|20934.14|0
1734014100000|2024-12-12 14:35:00|20938.34|20938.34|20944.9|20944.9|20945.55|20945.55|20937.87|20937.87|0
1734014400000|2024-12-12 14:40:00|20945.35|20945.35|20945.22|20945.22|20947.66|20947.66|20942.99|20942.99|0
1734014700000|2024-12-12 14:45:00|20945.09|20945.09|20958.28|20958.28|20958.54|20958.54|20944.95|20944.95|0
1734015000000|2024-12-12 14:50:00|20958.44|20958.44|20952.28|20952.28|20959.06|20959.06|20952.06|20952.06|0
1734015300000|2024-12-12 14:55:00|20952.32|20952.32|20958.92|20958.92|20959.14|20959.14|20952.16|20952.16|0
1734015600000|2024-12-12 15:00:00|20958.95|20958.95|20958.04|20958.04|20961.88|20961.88|20957.52|20957.52|0
1734015900000|2024-12-12 15:05:00|20957.76|20957.76|20956.15|20956.15|20959.03|20959.03|20956.15|20956.15|0
1734016200000|2024-12-12 15:10:00|20956.1|20956.1|20957.19|20957.19|20960.44|20960.44|20955.35|20955.35|0
1734016500000|2024-12-12 15:15:00|20957.09|20957.09|20959.75|20959.75|20960.04|20960.04|20956.69|20956.69|0
1734016800000|2024-12-12 15:20:00|20959.65|20959.65|20959.3|20959.3|20960.22|20960.22|20957.04|20957.04|0
1734017100000|2024-12-12 15:25:00|20959.25|20959.25|20960.98|20960.98|20963.3|20963.3|20958.66|20958.66|0
1734017400000|2024-12-12 15:30:00|20961.13|20961.13|20943.21|20943.21|20961.13|20961.13|20942.76|20942.76|0
1734017700000|2024-12-12 15:35:00|20943.16|20943.16|20942.86|20942.86|20943.35|20943.35|20940.12|20940.12|0
1734018000000|2024-12-12 15:40:00|20942.96|20942.96|20944.72|20944.72|20945.29|20945.29|20942.8|20942.8|0
1734018300000|2024-12-12 15:45:00|20944.61|20944.61|20950.88|20950.88|20951.35|20951.35|20944.61|20944.61|0
1734018600000|2024-12-12 15:50:00|20950.92|20950.92|20953.49|20953.49|20953.59|20953.59|20948.82|20948.82|0
1734018900000|2024-12-12 15:55:00|20953.64|20953.64|20958.08|20958.08|20958.2|20958.2|20953.64|20953.64|0
1734019200000|2024-12-12 16:00:00|20958.14|20958.14|20965.18|20965.18|20965.34|20965.34|20958.09|20958.09|0
1734019500000|2024-12-12 16:05:00|20965.09|20965.09|20966.05|20966.05|20967.7|20967.7|20965.09|20965.09|0
1734019800000|2024-12-12 16:10:00|20966|20966|20952.43|20952.43|20966|20966|20951.69|20951.69|0
1734020100000|2024-12-12 16:15:00|20952.48|20952.48|20947.61|20947.61|20952.48|20952.48|20947.5|20947.5|0
1734020400000|2024-12-12 16:20:00|20947.74|20947.74|20952.34|20952.34|20952.34|20952.34|20947.74|20947.74|0
1734020700000|2024-12-12 16:25:00|20952.3|20952.3|20951.47|20951.47|20954.69|20954.69|20950.28|20950.28|0
1734077700000|2024-12-13 08:15:00|20971.98|20971.98|20978.13|20978.13|20979.09|20979.09|20969.31|20969.31|0
1734078000000|2024-12-13 08:20:00|20978.51|20978.51|20979.05|20979.05|20979.47|20979.47|20976.06|20976.06|0
1734078300000|2024-12-13 08:25:00|20979.1|20979.1|20984.14|20984.14|20984.71|20984.71|20979.09|20979.09|0
1734078600000|2024-12-13 08:30:00|20984.26|20984.26|20995.39|20995.39|20995.56|20995.56|20983.91|20983.91|0
1734078900000|2024-12-13 08:35:00|20995.34|20995.34|20999.24|20999.24|20999.3|20999.3|20992.96|20992.96|0
1734079200000|2024-12-13 08:40:00|20999.15|20999.15|20998.83|20998.83|21004.5|21004.5|20998.29|20998.29|0
1734079500000|2024-12-13 08:45:00|20998.87|20998.87|21004.02|21004.02|21005.26|21005.26|20998.12|20998.12|0
1734079800000|2024-12-13 08:50:00|21003.86|21003.86|21005.32|21005.32|21006.03|21006.03|21003.86|21003.86|0
1734080100000|2024-12-13 08:55:00|21005.4|21005.4|21006.55|21006.55|21009.04|21009.04|21005.4|21005.4|0
1734080400000|2024-12-13 09:00:00|21006.67|21006.67|21006.54|21006.54|21007.56|21007.56|21001.62|21001.62|0
1734080700000|2024-12-13 09:05:00|21006.51|21006.51|21011.78|21011.78|21011.78|21011.78|21006.51|21006.51|0
1734081000000|2024-12-13 09:10:00|21011.55|21011.55|21012.1|21012.1|21014.88|21014.88|21011.55|21011.55|0
1734081300000|2024-12-13 09:15:00|21012.03|21012.03|21009.79|21009.79|21012.03|21012.03|21008.56|21008.56|0
1734081600000|2024-12-13 09:20:00|21009.72|21009.72|21015.57|21015.57|21015.84|21015.84|21009.46|21009.46|0
1734081900000|2024-12-13 09:25:00|21015.35|21015.35|21011.53|21011.53|21016.57|21016.57|21011.48|21011.48|0
1734082200000|2024-12-13 09:30:00|21011.69|21011.69|21003.4|21003.4|21011.94|21011.94|21003.31|21003.31|0
1734082500000|2024-12-13 09:35:00|21003.49|21003.49|20996.95|20996.95|21003.49|21003.49|20996.61|20996.61|0
1734082800000|2024-12-13 09:40:00|20996.86|20996.86|20996.88|20996.88|20997.02|20997.02|20993.91|20993.91|0
1734083100000|2024-12-13 09:45:00|20996.67|20996.67|20992.48|20992.48|20996.71|20996.71|20992.42|20992.42|0
1734083400000|2024-12-13 09:50:00|20992.56|20992.56|20993.81|20993.81|20993.81|20993.81|20991.83|20991.83|0
1734083700000|2024-12-13 09:55:00|20993.89|20993.89|20992.01|20992.01|20994.15|20994.15|20991.35|20991.35|0
1734084000000|2024-12-13 10:00:00|20992.2|20992.2|20999.99|20999.99|20999.99|20999.99|20992.19|20992.19|0
1734084300000|2024-12-13 10:05:00|21000.09|21000.09|21003.11|21003.11|21004.72|21004.72|21000.05|21000.05|0
1734084600000|2024-12-13 10:10:00|21002.88|21002.88|21005.64|21005.64|21006.14|21006.14|21002.4|21002.4|0
1734084900000|2024-12-13 10:15:00|21005.8|21005.8|20999.01|20999.01|21006.67|21006.67|20999.01|20999.01|0
1734085200000|2024-12-13 10:20:00|20998.88|20998.88|20986.38|20986.38|20998.88|20998.88|20986.32|20986.32|0
1734085500000|2024-12-13 10:25:00|20986.56|20986.56|20985.88|20985.88|20988.66|20988.66|20985.88|20985.88|0
1734085800000|2024-12-13 10:30:00|20986|20986|20983.68|20983.68|20986.2|20986.2|20983.43|20983.43|0
1734086100000|2024-12-13 10:35:00|20983.6|20983.6|20983.24|20983.24|20983.95|20983.95|20979.22|20979.22|0
1734086400000|2024-12-13 10:40:00|20983.32|20983.32|20985.13|20985.13|20985.53|20985.53|20983.27|20983.27|0
1734086700000|2024-12-13 10:45:00|20985.08|20985.08|20986.28|20986.28|20986.28|20986.28|20984.34|20984.34|0
1734087000000|2024-12-13 10:50:00|20986.24|20986.24|20984.11|20984.11|20986.47|20986.47|20982.8|20982.8|0
1734087300000|2024-12-13 10:55:00|20983.82|20983.82|20979.47|20979.47|20983.82|20983.82|20979.08|20979.08|0
1734087600000|2024-12-13 11:00:00|20979.56|20979.56|20979.89|20979.89|20980.09|20980.09|20978.23|20978.23|0
1734087900000|2024-12-13 11:05:00|20979.93|20979.93|20979.83|20979.83|20981.62|20981.62|20979.31|20979.31|0
1734088200000|2024-12-13 11:10:00|20979.78|20979.78|20977.5|20977.5|20980|20980|20977.28|20977.28|0
1734088500000|2024-12-13 11:15:00|20977.52|20977.52|20976.48|20976.48|20977.96|20977.96|20976.29|20976.29|0
1734088800000|2024-12-13 11:20:00|20976.43|20976.43|20971.77|20971.77|20976.43|20976.43|20971.71|20971.71|0
1734089100000|2024-12-13 11:25:00|20971.83|20971.83|20970.68|20970.68|20972.82|20972.82|20970.68|20970.68|0
1734089400000|2024-12-13 11:30:00|20970.59|20970.59|20970.73|20970.73|20970.83|20970.83|20969.36|20969.36|0
1734089700000|2024-12-13 11:35:00|20970.92|20970.92|20970.23|20970.23|20972.38|20972.38|20969.94|20969.94|0
1734090000000|2024-12-13 11:40:00|20969.79|20969.79|20970.46|20970.46|20970.61|20970.61|20965.57|20965.57|0
1734090300000|2024-12-13 11:45:00|20970.21|20970.21|20971.92|20971.92|20972.5|20972.5|20970.16|20970.16|0
1734090600000|2024-12-13 11:50:00|20971.9|20971.9|20967.5|20967.5|20972.03|20972.03|20967.5|20967.5|0
1734090900000|2024-12-13 11:55:00|20967.46|20967.46|20962.57|20962.57|20967.46|20967.46|20962.57|20962.57|0
1734091200000|2024-12-13 12:00:00|20962.53|20962.53|20960.31|20960.31|20963.24|20963.24|20960.26|20960.26|0
1734091500000|2024-12-13 12:05:00|20960.49|20960.49|20959.44|20959.44|20961.63|20961.63|20959.23|20959.23|0
1734091800000|2024-12-13 12:10:00|20959.64|20959.64|20957.29|20957.29|20960.03|20960.03|20956.76|20956.76|0
1734092100000|2024-12-13 12:15:00|20956.96|20956.96|20961.29|20961.29|20961.53|20961.53|20956.96|20956.96|0
1734092400000|2024-12-13 12:20:00|20961.46|20961.46|20961.42|20961.42|20963.06|20963.06|20960.82|20960.82|0
1734092700000|2024-12-13 12:25:00|20961.28|20961.28|20958.07|20958.07|20963.28|20963.28|20957.82|20957.82|0
1734093000000|2024-12-13 12:30:00|20958.02|20958.02|20959.06|20959.06|20959.33|20959.33|20957.84|20957.84|0
1734093300000|2024-12-13 12:35:00|20959.08|20959.08|20956.51|20956.51|20959.16|20959.16|20956.31|20956.31|0
1734093600000|2024-12-13 12:40:00|20956.15|20956.15|20944.62|20944.62|20956.15|20956.15|20944.62|20944.62|0
1734093900000|2024-12-13 12:45:00|20944.47|20944.47|20944.25|20944.25|20944.47|20944.47|20943.18|20943.18|0
1734094200000|2024-12-13 12:50:00|20944.17|20944.17|20944.17|20944.17|20945.97|20945.97|20944.03|20944.03|0
1734094500000|2024-12-13 12:55:00|20944.23|20944.23|20947.39|20947.39|20947.44|20947.44|20943.79|20943.79|0
1734094800000|2024-12-13 13:00:00|20947.64|20947.64|20951.97|20951.97|20952.5|20952.5|20947.6|20947.6|0
1734095100000|2024-12-13 13:05:00|20951.96|20951.96|20951.95|20951.95|20953.2|20953.2|20951.82|20951.82|0
1734095400000|2024-12-13 13:10:00|20951.42|20951.42|20949.67|20949.67|20951.42|20951.42|20947.47|20947.47|0
1734095700000|2024-12-13 13:15:00|20949.77|20949.77|20948.73|20948.73|20950.25|20950.25|20948.37|20948.37|0
1734096000000|2024-12-13 13:20:00|20948.78|20948.78|20948.15|20948.15|20949.02|20949.02|20947.76|20947.76|0
1734096300000|2024-12-13 13:25:00|20948.19|20948.19|20949.09|20949.09|20950.68|20950.68|20948|20948|0
1734096600000|2024-12-13 13:30:00|20949.17|20949.17|20950.67|20950.67|20950.83|20950.83|20948.53|20948.53|0
1734096900000|2024-12-13 13:35:00|20950.8|20950.8|20949.75|20949.75|20951.04|20951.04|20949.15|20949.15|0
1734097200000|2024-12-13 13:40:00|20949.63|20949.63|20947.33|20947.33|20949.63|20949.63|20947.27|20947.27|0
1734097500000|2024-12-13 13:45:00|20947.01|20947.01|20947.55|20947.55|20947.69|20947.69|20946.33|20946.33|0
1734097800000|2024-12-13 13:50:00|20947.66|20947.66|20955.5|20955.5|20955.5|20955.5|20947.52|20947.52|0
1734098100000|2024-12-13 13:55:00|20955.27|20955.27|20951.24|20951.24|20955.92|20955.92|20950.82|20950.82|0
1734098400000|2024-12-13 14:00:00|20951.21|20951.21|20948.35|20948.35|20951.52|20951.52|20948.04|20948.04|0
1734098700000|2024-12-13 14:05:00|20948.06|20948.06|20945.68|20945.68|20948.38|20948.38|20945.55|20945.55|0
1734099000000|2024-12-13 14:10:00|20945.64|20945.64|20942.83|20942.83|20946.73|20946.73|20942.83|20942.83|0
1734099300000|2024-12-13 14:15:00|20942.8|20942.8|20942.44|20942.44|20944.44|20944.44|20942.23|20942.23|0
1734099600000|2024-12-13 14:20:00|20942.37|20942.37|20941.03|20941.03|20942.37|20942.37|20940.34|20940.34|0
1734099900000|2024-12-13 14:25:00|20940.89|20940.89|20940.79|20940.79|20942.18|20942.18|20940.52|20940.52|0
1734100200000|2024-12-13 14:30:00|20940.75|20940.75|20926.93|20926.93|20940.75|20940.75|20926.86|20926.86|0
1734100500000|2024-12-13 14:35:00|20926.77|20926.77|20921.6|20921.6|20927.61|20927.61|20918.95|20918.95|0
1734100800000|2024-12-13 14:40:00|20921.65|20921.65|20925.72|20925.72|20926.21|20926.21|20921.37|20921.37|0
1734101100000|2024-12-13 14:45:00|20925.84|20925.84|20924.71|20924.71|20927.9|20927.9|20923.42|20923.42|0
1734101400000|2024-12-13 14:50:00|20924.66|20924.66|20918.56|20918.56|20925.13|20925.13|20918.56|20918.56|0
1734101700000|2024-12-13 14:55:00|20918.46|20918.46|20907.92|20907.92|20918.46|20918.46|20907.57|20907.57|0
1734102000000|2024-12-13 15:00:00|20907.97|20907.97|20906.57|20906.57|20908.16|20908.16|20902.73|20902.73|0
1734102300000|2024-12-13 15:05:00|20906.62|20906.62|20904.24|20904.24|20908.52|20908.52|20903.21|20903.21|0
1734102600000|2024-12-13 15:10:00|20904.14|20904.14|20898.36|20898.36|20904.26|20904.26|20898.09|20898.09|0
1734102900000|2024-12-13 15:15:00|20898.34|20898.34|20896.61|20896.61|20898.81|20898.81|20895.02|20895.02|0
1734103200000|2024-12-13 15:20:00|20896.55|20896.55|20895.75|20895.75|20899.49|20899.49|20895.23|20895.23|0
1734103500000|2024-12-13 15:25:00|20895.61|20895.61|20898.05|20898.05|20898.4|20898.4|20895.39|20895.39|0
1734103800000|2024-12-13 15:30:00|20898.18|20898.18|20896.03|20896.03|20898.18|20898.18|20892.65|20892.65|0
1734104100000|2024-12-13 15:35:00|20896.12|20896.12|20898.96|20898.96|20900.34|20900.34|20896|20896|0
1734104400000|2024-12-13 15:40:00|20898.78|20898.78|20889.21|20889.21|20898.78|20898.78|20888.73|20888.73|0
1734104700000|2024-12-13 15:45:00|20889.17|20889.17|20890.36|20890.36|20890.38|20890.38|20887.39|20887.39|0
1734105000000|2024-12-13 15:50:00|20890.27|20890.27|20888.3|20888.3|20890.45|20890.45|20887.14|20887.14|0
1734105300000|2024-12-13 15:55:00|20888.36|20888.36|20888.02|20888.02|20889.87|20889.87|20886.82|20886.82|0
1734105600000|2024-12-13 16:00:00|20887.98|20887.98|20878.69|20878.69|20887.98|20887.98|20878.13|20878.13|0
1734105900000|2024-12-13 16:05:00|20878.55|20878.55|20880.65|20880.65|20880.72|20880.72|20874.39|20874.39|0
1734106200000|2024-12-13 16:10:00|20880.47|20880.47|20886.39|20886.39|20892.33|20892.33|20880.47|20880.47|0
1734106500000|2024-12-13 16:15:00|20886.29|20886.29|20888.73|20888.73|20889.36|20889.36|20885.96|20885.96|0
1734106800000|2024-12-13 16:20:00|20888.66|20888.66|20884.89|20884.89|20888.66|20888.66|20882.67|20882.67|0
1734107100000|2024-12-13 16:25:00|20884.87|20884.87|20891.73|20891.73|20891.73|20891.73|20882.99|20882.99|0
1734336900000|2024-12-16 08:15:00|20902.03|20902.03|20897.02|20897.02|20902.44|20902.44|20895.39|20895.39|0
1734337200000|2024-12-16 08:20:00|20896.75|20896.75|20894.5|20894.5|20896.95|20896.95|20893.24|20893.24|0
1734337500000|2024-12-16 08:25:00|20894.92|20894.92|20881.06|20881.06|20895.05|20895.05|20881.06|20881.06|0
1734337800000|2024-12-16 08:30:00|20881.26|20881.26|20871.86|20871.86|20881.26|20881.26|20869.38|20869.38|0
1734338100000|2024-12-16 08:35:00|20871.7|20871.7|20867.47|20867.47|20872.02|20872.02|20867.47|20867.47|0
1734338400000|2024-12-16 08:40:00|20867.61|20867.61|20857.7|20857.7|20867.78|20867.78|20857.62|20857.62|0
1734338700000|2024-12-16 08:45:00|20857.58|20857.58|20852.44|20852.44|20858.4|20858.4|20852.22|20852.22|0
1734339000000|2024-12-16 08:50:00|20852.6|20852.6|20848.05|20848.05|20853.44|20853.44|20844.92|20844.92|0
1734339300000|2024-12-16 08:55:00|20848|20848|20844.12|20844.12|20850.46|20850.46|20843.69|20843.69|0
1734339600000|2024-12-16 09:00:00|20843.98|20843.98|20833.53|20833.53|20844|20844|20833.48|20833.48|0
1734339900000|2024-12-16 09:05:00|20833.48|20833.48|20844.89|20844.89|20844.98|20844.98|20832.48|20832.48|0
1734340200000|2024-12-16 09:10:00|20844.57|20844.57|20850.96|20850.96|20851.49|20851.49|20844.21|20844.21|0
1734340500000|2024-12-16 09:15:00|20850.82|20850.82|20848.95|20848.95|20852.21|20852.21|20848.54|20848.54|0
1734340800000|2024-12-16 09:20:00|20848.79|20848.79|20848.07|20848.07|20849.27|20849.27|20845.97|20845.97|0
1734341100000|2024-12-16 09:25:00|20848.14|20848.14|20849.16|20849.16|20851.47|20851.47|20848.14|20848.14|0
1734341400000|2024-12-16 09:30:00|20848.95|20848.95|20842.21|20842.21|20849.2|20849.2|20841.18|20841.18|0
1734341700000|2024-12-16 09:35:00|20842.38|20842.38|20838.57|20838.57|20843.88|20843.88|20837.47|20837.47|0
1734342000000|2024-12-16 09:40:00|20838.45|20838.45|20832.63|20832.63|20839.85|20839.85|20832.2|20832.2|0
1734342300000|2024-12-16 09:45:00|20832.54|20832.54|20833.25|20833.25|20834.72|20834.72|20832.39|20832.39|0
1734342600000|2024-12-16 09:50:00|20833.22|20833.22|20836.74|20836.74|20837.51|20837.51|20832.71|20832.71|0
1734342900000|2024-12-16 09:55:00|20836.82|20836.82|20832.32|20832.32|20836.83|20836.83|20830.68|20830.68|0
1734343200000|2024-12-16 10:00:00|20832.29|20832.29|20832.16|20832.16|20833.17|20833.17|20830.65|20830.65|0
1734343500000|2024-12-16 10:05:00|20832.12|20832.12|20820.11|20820.11|20833.05|20833.05|20820.11|20820.11|0
1734343800000|2024-12-16 10:10:00|20820.04|20820.04|20813.08|20813.08|20820.14|20820.14|20811.8|20811.8|0
1734344100000|2024-12-16 10:15:00|20813.24|20813.24|20814.38|20814.38|20815.34|20815.34|20811.56|20811.56|0
1734344400000|2024-12-16 10:20:00|20814.47|20814.47|20812.86|20812.86|20815.12|20815.12|20812.86|20812.86|0
1734344700000|2024-12-16 10:25:00|20813.18|20813.18|20814.02|20814.02|20814.12|20814.12|20812.53|20812.53|0
1734345000000|2024-12-16 10:30:00|20814.06|20814.06|20815.12|20815.12|20815.12|20815.12|20813.58|20813.58|0
1734345300000|2024-12-16 10:35:00|20815.03|20815.03|20811.97|20811.97|20817.49|20817.49|20811.77|20811.77|0
1734345600000|2024-12-16 10:40:00|20812.12|20812.12|20812.38|20812.38|20813.23|20813.23|20811.27|20811.27|0
1734345900000|2024-12-16 10:45:00|20812.46|20812.46|20813.21|20813.21|20813.21|20813.21|20811.92|20811.92|0
1734346200000|2024-12-16 10:50:00|20813.78|20813.78|20817.8|20817.8|20817.98|20817.98|20813.73|20813.73|0
1734346500000|2024-12-16 10:55:00|20817.65|20817.65|20814.85|20814.85|20819.08|20819.08|20814.85|20814.85|0
1734346800000|2024-12-16 11:00:00|20815.15|20815.15|20807.69|20807.69|20816.19|20816.19|20807.66|20807.66|0
1734347100000|2024-12-16 11:05:00|20807.56|20807.56|20800.22|20800.22|20807.56|20807.56|20800.15|20800.15|0
1734347400000|2024-12-16 11:10:00|20800.3|20800.3|20791.91|20791.91|20800.37|20800.37|20791.76|20791.76|0
1734347700000|2024-12-16 11:15:00|20791.84|20791.84|20789.13|20789.13|20792.2|20792.2|20789.11|20789.11|0
1734348000000|2024-12-16 11:20:00|20789.4|20789.4|20790.94|20790.94|20791.28|20791.28|20787.47|20787.47|0
1734348300000|2024-12-16 11:25:00|20791.2|20791.2|20791.15|20791.15|20791.51|20791.51|20790.14|20790.14|0
1734348600000|2024-12-16 11:30:00|20791.12|20791.12|20792.39|20792.39|20792.39|20792.39|20789.79|20789.79|0
1734348900000|2024-12-16 11:35:00|20792.35|20792.35|20796.95|20796.95|20796.98|20796.98|20791.58|20791.58|0
1734349200000|2024-12-16 11:40:00|20797.11|20797.11|20800.06|20800.06|20800.06|20800.06|20797.02|20797.02|0
1734349500000|2024-12-16 11:45:00|20800.18|20800.18|20801.99|20801.99|20802.46|20802.46|20800.14|20800.14|0
1734349800000|2024-12-16 11:50:00|20801.94|20801.94|20799.39|20799.39|20801.94|20801.94|20799.1|20799.1|0
1734350100000|2024-12-16 11:55:00|20799.41|20799.41|20793.91|20793.91|20799.41|20799.41|20793.81|20793.81|0
1734350400000|2024-12-16 12:00:00|20794.07|20794.07|20795.13|20795.13|20796.99|20796.99|20793.95|20793.95|0
1734350700000|2024-12-16 12:05:00|20795.08|20795.08|20793.63|20793.63|20795.08|20795.08|20792.79|20792.79|0
1734351000000|2024-12-16 12:10:00|20793.69|20793.69|20801.6|20801.6|20801.84|20801.84|20793.69|20793.69|0
1734351300000|2024-12-16 12:15:00|20801.71|20801.71|20804.75|20804.75|20805.04|20805.04|20801.48|20801.48|0
1734351600000|2024-12-16 12:20:00|20804.67|20804.67|20805.76|20805.76|20806.5|20806.5|20804.67|20804.67|0
1734351900000|2024-12-16 12:25:00|20805.68|20805.68|20799.47|20799.47|20805.83|20805.83|20798.28|20798.28|0
1734352200000|2024-12-16 12:30:00|20799.3|20799.3|20798.18|20798.18|20799.86|20799.86|20796.83|20796.83|0
1734352500000|2024-12-16 12:35:00|20798|20798|20796.77|20796.77|20799.15|20799.15|20796.72|20796.72|0
1734352800000|2024-12-16 12:40:00|20796.66|20796.66|20801.11|20801.11|20801.37|20801.37|20796.66|20796.66|0
1734353100000|2024-12-16 12:45:00|20801.04|20801.04|20799.02|20799.02|20801.28|20801.28|20798.4|20798.4|0
1734353400000|2024-12-16 12:50:00|20798.91|20798.91|20802.35|20802.35|20802.35|20802.35|20798.2|20798.2|0
1734353700000|2024-12-16 12:55:00|20802.46|20802.46|20803.72|20803.72|20804.04|20804.04|20802.08|20802.08|0
1734354000000|2024-12-16 13:00:00|20803.59|20803.59|20804.35|20804.35|20804.35|20804.35|20802.22|20802.22|0
1734354300000|2024-12-16 13:05:00|20804.41|20804.41|20807.32|20807.32|20808.18|20808.18|20804.41|20804.41|0
1734354600000|2024-12-16 13:10:00|20807.29|20807.29|20809.59|20809.59|20809.69|20809.69|20806.63|20806.63|0
1734354900000|2024-12-16 13:15:00|20809.8|20809.8|20812.55|20812.55|20814.23|20814.23|20809.8|20809.8|0
1734355200000|2024-12-16 13:20:00|20812.4|20812.4|20802.17|20802.17|20812.56|20812.56|20802.09|20802.09|0
1734355500000|2024-12-16 13:25:00|20802.14|20802.14|20798.68|20798.68|20802.14|20802.14|20798.68|20798.68|0
1734355800000|2024-12-16 13:30:00|20798.71|20798.71|20792.64|20792.64|20800.17|20800.17|20792.6|20792.6|0
1734356100000|2024-12-16 13:35:00|20792.59|20792.59|20791.3|20791.3|20792.59|20792.59|20789.13|20789.13|0
1734356400000|2024-12-16 13:40:00|20791.35|20791.35|20790.41|20790.41|20793.46|20793.46|20790.4|20790.4|0
1734356700000|2024-12-16 13:45:00|20790.59|20790.59|20790.25|20790.25|20791.48|20791.48|20790.02|20790.02|0
1734357000000|2024-12-16 13:50:00|20789.95|20789.95|20795.9|20795.9|20795.9|20795.9|20789.86|20789.86|0
1734357300000|2024-12-16 13:55:00|20795.96|20795.96|20797.6|20797.6|20798.42|20798.42|20795.1|20795.1|0
1734357600000|2024-12-16 14:00:00|20797.72|20797.72|20798.38|20798.38|20799.58|20799.58|20796.98|20796.98|0
1734357900000|2024-12-16 14:05:00|20798.33|20798.33|20798.39|20798.39|20799.93|20799.93|20798.19|20798.19|0
1734358200000|2024-12-16 14:10:00|20798.53|20798.53|20796.07|20796.07|20798.71|20798.71|20795.39|20795.39|0
1734358500000|2024-12-16 14:15:00|20795.89|20795.89|20796.63|20796.63|20796.7|20796.7|20795.23|20795.23|0
1734358800000|2024-12-16 14:20:00|20796.66|20796.66|20795.86|20795.86|20796.96|20796.96|20795.41|20795.41|0
1734359100000|2024-12-16 14:25:00|20795.9|20795.9|20802.37|20802.37|20802.4|20802.4|20795.9|20795.9|0
1734359400000|2024-12-16 14:30:00|20802.28|20802.28|20794.85|20794.85|20802.41|20802.41|20793.69|20793.69|0
1734359700000|2024-12-16 14:35:00|20794.98|20794.98|20811.97|20811.97|20811.97|20811.97|20794.66|20794.66|0
1734360000000|2024-12-16 14:40:00|20812.12|20812.12|20819.5|20819.5|20820.71|20820.71|20812.03|20812.03|0
1734360300000|2024-12-16 14:45:00|20819.45|20819.45|20823.25|20823.25|20823.91|20823.91|20819.26|20819.26|0
1734360600000|2024-12-16 14:50:00|20823.13|20823.13|20824.25|20824.25|20824.37|20824.37|20820.53|20820.53|0
1734360900000|2024-12-16 14:55:00|20824.32|20824.32|20828.75|20828.75|20828.75|20828.75|20822.83|20822.83|0
1734361200000|2024-12-16 15:00:00|20828.97|20828.97|20841.62|20841.62|20841.7|20841.7|20828.97|20828.97|0
1734361500000|2024-12-16 15:05:00|20841.79|20841.79|20851.75|20851.75|20853.78|20853.78|20841.79|20841.79|0
1734361800000|2024-12-16 15:10:00|20851.62|20851.62|20834.62|20834.62|20852.05|20852.05|20834.62|20834.62|0
1734362100000|2024-12-16 15:15:00|20834.58|20834.58|20827.48|20827.48|20834.58|20834.58|20827.48|20827.48|0
1734362400000|2024-12-16 15:20:00|20827.38|20827.38|20826.29|20826.29|20828.12|20828.12|20823.93|20823.93|0
1734362700000|2024-12-16 15:25:00|20826.14|20826.14|20837.8|20837.8|20837.84|20837.84|20826.14|20826.14|0
1734363000000|2024-12-16 15:30:00|20837.71|20837.71|20842.13|20842.13|20842.13|20842.13|20837.41|20837.41|0
1734363300000|2024-12-16 15:35:00|20842.21|20842.21|20839.07|20839.07|20842.21|20842.21|20838.48|20838.48|0
1734363600000|2024-12-16 15:40:00|20839.32|20839.32|20839.71|20839.71|20840.13|20840.13|20837.42|20837.42|0
1734363900000|2024-12-16 15:45:00|20839.62|20839.62|20839.76|20839.76|20841.14|20841.14|20838.14|20838.14|0
1734364200000|2024-12-16 15:50:00|20839.35|20839.35|20840.8|20840.8|20840.82|20840.82|20838.85|20838.85|0
1734364500000|2024-12-16 15:55:00|20840.99|20840.99|20836.23|20836.23|20842.04|20842.04|20836.05|20836.05|0
1734364800000|2024-12-16 16:00:00|20836.43|20836.43|20828.19|20828.19|20836.77|20836.77|20827.97|20827.97|0
1734365100000|2024-12-16 16:05:00|20828.14|20828.14|20828.96|20828.96|20832.24|20832.24|20828.1|20828.1|0
1734365400000|2024-12-16 16:10:00|20828.82|20828.82|20828.37|20828.37|20830.09|20830.09|20827.08|20827.08|0
1734365700000|2024-12-16 16:15:00|20828.45|20828.45|20832.13|20832.13|20834.1|20834.1|20828.45|20828.45|0
1734366000000|2024-12-16 16:20:00|20831.91|20831.91|20827.75|20827.75|20831.91|20831.91|20825.72|20825.72|0
1734366300000|2024-12-16 16:25:00|20827.84|20827.84|20835.4|20835.4|20837.35|20837.35|20827.75|20827.75|0
1734423300000|2024-12-17 08:15:00|20728.87|20728.87|20703.63|20703.63|20730.19|20730.19|20703.51|20703.51|0
1734423600000|2024-12-17 08:20:00|20703.58|20703.58|20699.34|20699.34|20703.68|20703.68|20695.79|20695.79|0
1734423900000|2024-12-17 08:25:00|20699.65|20699.65|20701.23|20701.23|20701.92|20701.92|20698.34|20698.34|0
1734424200000|2024-12-17 08:30:00|20701.64|20701.64|20703.47|20703.47|20703.82|20703.82|20699.39|20699.39|0
1734424500000|2024-12-17 08:35:00|20703.27|20703.27|20701.72|20701.72|20703.69|20703.69|20700.38|20700.38|0
1734424800000|2024-12-17 08:40:00|20701.57|20701.57|20701.86|20701.86|20707.39|20707.39|20701.51|20701.51|0
1734425100000|2024-12-17 08:45:00|20701.71|20701.71|20706.9|20706.9|20707.1|20707.1|20700.4|20700.4|0
1734425400000|2024-12-17 08:50:00|20706.98|20706.98|20709.86|20709.86|20710.73|20710.73|20706.94|20706.94|0
1734425700000|2024-12-17 08:55:00|20709.99|20709.99|20716.53|20716.53|20716.61|20716.61|20709.83|20709.83|0
1734426000000|2024-12-17 09:00:00|20716.6|20716.6|20725.89|20725.89|20726.36|20726.36|20714.77|20714.77|0
1734426300000|2024-12-17 09:05:00|20725.93|20725.93|20736.12|20736.12|20736.12|20736.12|20725.48|20725.48|0
1734426600000|2024-12-17 09:10:00|20736.21|20736.21|20737.12|20737.12|20745.48|20745.48|20736.21|20736.21|0
1734426900000|2024-12-17 09:15:00|20737.06|20737.06|20726.22|20726.22|20737.06|20737.06|20726.17|20726.17|0
1734427200000|2024-12-17 09:20:00|20726.05|20726.05|20714.03|20714.03|20726.2|20726.2|20711.93|20711.93|0
1734427500000|2024-12-17 09:25:00|20714.11|20714.11|20711.64|20711.64|20715.78|20715.78|20711.64|20711.64|0
1734427800000|2024-12-17 09:30:00|20711.55|20711.55|20713.37|20713.37|20715.32|20715.32|20710.59|20710.59|0
1734428100000|2024-12-17 09:35:00|20713.43|20713.43|20711.4|20711.4|20714.12|20714.12|20711.22|20711.22|0
1734428400000|2024-12-17 09:40:00|20711.24|20711.24|20708.96|20708.96|20711.43|20711.43|20707.06|20707.06|0
1734428700000|2024-12-17 09:45:00|20709.11|20709.11|20685.55|20685.55|20709.11|20709.11|20685.55|20685.55|0
1734429000000|2024-12-17 09:50:00|20685.46|20685.46|20663.5|20663.5|20685.46|20685.46|20661|20661|0
1734429300000|2024-12-17 09:55:00|20663.55|20663.55|20663.93|20663.93|20665.85|20665.85|20663.4|20663.4|0
1734429600000|2024-12-17 10:00:00|20663.99|20663.99|20669.52|20669.52|20674.94|20674.94|20663.2|20663.2|0
1734429900000|2024-12-17 10:05:00|20669.58|20669.58|20654.66|20654.66|20670.01|20670.01|20654.62|20654.62|0
1734430200000|2024-12-17 10:10:00|20654.83|20654.83|20651.84|20651.84|20655.79|20655.79|20651.59|20651.59|0
1734430500000|2024-12-17 10:15:00|20651.93|20651.93|20645.98|20645.98|20655.61|20655.61|20645.98|20645.98|0
1734430800000|2024-12-17 10:20:00|20645.73|20645.73|20618.37|20618.37|20645.94|20645.94|20618.37|20618.37|0
1734431100000|2024-12-17 10:25:00|20618.2|20618.2|20585.16|20585.16|20618.32|20618.32|20583.3|20583.3|0
1734431400000|2024-12-17 10:30:00|20584.85|20584.85|20604.92|20604.92|20604.95|20604.95|20584.85|20584.85|0
1734431700000|2024-12-17 10:35:00|20604.88|20604.88|20615.63|20615.63|20615.63|20615.63|20604.88|20604.88|0
1734432000000|2024-12-17 10:40:00|20615.82|20615.82|20635.93|20635.93|20636.05|20636.05|20615.81|20615.81|0
1734432300000|2024-12-17 10:45:00|20636.14|20636.14|20648.42|20648.42|20648.42|20648.42|20636.14|20636.14|0
1734432600000|2024-12-17 10:50:00|20648.47|20648.47|20652.78|20652.78|20652.94|20652.94|20648.47|20648.47|0
1734432900000|2024-12-17 10:55:00|20652.86|20652.86|20650.89|20650.89|20653.07|20653.07|20649.67|20649.67|0
1734433200000|2024-12-17 11:00:00|20651.05|20651.05|20646.34|20646.34|20652.22|20652.22|20645.88|20645.88|0
1734433500000|2024-12-17 11:05:00|20646.13|20646.13|20644.58|20644.58|20647.92|20647.92|20640.48|20640.48|0
1734433800000|2024-12-17 11:10:00|20644.39|20644.39|20643.8|20643.8|20646.33|20646.33|20642.67|20642.67|0
1734434100000|2024-12-17 11:15:00|20643.72|20643.72|20626.05|20626.05|20643.79|20643.79|20625.98|20625.98|0
1734434400000|2024-12-17 11:20:00|20625.92|20625.92|20617.44|20617.44|20625.92|20625.92|20616.59|20616.59|0
1734434700000|2024-12-17 11:25:00|20617.25|20617.25|20613.71|20613.71|20617.38|20617.38|20613.71|20613.71|0
1734435000000|2024-12-17 11:30:00|20613.62|20613.62|20604.97|20604.97|20613.72|20613.72|20604.97|20604.97|0
1734435300000|2024-12-17 11:35:00|20605.02|20605.02|20603.83|20603.83|20605.9|20605.9|20603.56|20603.56|0
1734435600000|2024-12-17 11:40:00|20603.63|20603.63|20599.21|20599.21|20603.89|20603.89|20599.1|20599.1|0
1734435900000|2024-12-17 11:45:00|20599.44|20599.44|20595.88|20595.88|20599.44|20599.44|20595.44|20595.44|0
1734436200000|2024-12-17 11:50:00|20595.79|20595.79|20585.28|20585.28|20595.79|20595.79|20584.9|20584.9|0
1734436500000|2024-12-17 11:55:00|20585.36|20585.36|20586.73|20586.73|20587.47|20587.47|20583.94|20583.94|0
1734436800000|2024-12-17 12:00:00|20586.69|20586.69|20588.79|20588.79|20588.83|20588.83|20586.12|20586.12|0
1734437100000|2024-12-17 12:05:00|20588.86|20588.86|20594.8|20594.8|20594.82|20594.82|20588.86|20588.86|0
1734437400000|2024-12-17 12:10:00|20594.82|20594.82|20606.07|20606.07|20606.07|20606.07|20594.1|20594.1|0
1734437700000|2024-12-17 12:15:00|20606.33|20606.33|20610.1|20610.1|20611.51|20611.51|20606.13|20606.13|0
1734438000000|2024-12-17 12:20:00|20610.15|20610.15|20609.65|20609.65|20611.19|20611.19|20609.38|20609.38|0
1734438300000|2024-12-17 12:25:00|20609.6|20609.6|20614.6|20614.6|20614.75|20614.75|20609.27|20609.27|0
1734438600000|2024-12-17 12:30:00|20614.57|20614.57|20617.25|20617.25|20618.08|20618.08|20614.57|20614.57|0
1734438900000|2024-12-17 12:35:00|20617.33|20617.33|20615.32|20615.32|20617.99|20617.99|20614.98|20614.98|0
1734439200000|2024-12-17 12:40:00|20615.28|20615.28|20616.8|20616.8|20619.05|20619.05|20615.26|20615.26|0
1734439500000|2024-12-17 12:45:00|20616.88|20616.88|20615.96|20615.96|20617.14|20617.14|20613.82|20613.82|0
1734439800000|2024-12-17 12:50:00|20615.8|20615.8|20611.96|20611.96|20615.9|20615.9|20611.83|20611.83|0
1734440100000|2024-12-17 12:55:00|20611.69|20611.69|20609.7|20609.7|20611.89|20611.89|20608.48|20608.48|0
1734440400000|2024-12-17 13:00:00|20609.75|20609.75|20604.46|20604.46|20610.17|20610.17|20604.36|20604.36|0
1734440700000|2024-12-17 13:05:00|20604.43|20604.43|20599.46|20599.46|20604.8|20604.8|20599.46|20599.46|0
1734441000000|2024-12-17 13:10:00|20599.52|20599.52|20600.28|20600.28|20601.18|20601.18|20597.6|20597.6|0
1734441300000|2024-12-17 13:15:00|20600.35|20600.35|20605.53|20605.53|20606.78|20606.78|20600.35|20600.35|0
1734441600000|2024-12-17 13:20:00|20605.6|20605.6|20604.4|20604.4|20606.27|20606.27|20604.4|20604.4|0
1734441900000|2024-12-17 13:25:00|20604.3|20604.3|20602.61|20602.61|20604.37|20604.37|20602.61|20602.61|0
1734442200000|2024-12-17 13:30:00|20602.47|20602.47|20607.04|20607.04|20607.23|20607.23|20601.5|20601.5|0
1734442500000|2024-12-17 13:35:00|20606.92|20606.92|20606.93|20606.93|20607.99|20607.99|20606.49|20606.49|0
1734442800000|2024-12-17 13:40:00|20606.82|20606.82|20604.05|20604.05|20607.89|20607.89|20603.85|20603.85|0
1734443100000|2024-12-17 13:45:00|20603.99|20603.99|20604.85|20604.85|20605.02|20605.02|20603.01|20603.01|0
1734443400000|2024-12-17 13:50:00|20604.98|20604.98|20606.27|20606.27|20606.3|20606.3|20604.37|20604.37|0
1734443700000|2024-12-17 13:55:00|20606.34|20606.34|20608.71|20608.71|20609.51|20609.51|20605.35|20605.35|0
1734444000000|2024-12-17 14:00:00|20608.83|20608.83|20613.07|20613.07|20614.5|20614.5|20608.56|20608.56|0
1734444300000|2024-12-17 14:05:00|20613.01|20613.01|20609.22|20609.22|20613.01|20613.01|20608.47|20608.47|0
1734444600000|2024-12-17 14:10:00|20609.28|20609.28|20616.25|20616.25|20617.24|20617.24|20609.2|20609.2|0
1734444900000|2024-12-17 14:15:00|20616.31|20616.31|20631.23|20631.23|20631.23|20631.23|20616.31|20616.31|0
1734445200000|2024-12-17 14:20:00|20631.26|20631.26|20629.78|20629.78|20631.43|20631.43|20628.2|20628.2|0
1734445500000|2024-12-17 14:25:00|20629.66|20629.66|20626.75|20626.75|20631.67|20631.67|20626.53|20626.53|0
1734445800000|2024-12-17 14:30:00|20626.44|20626.44|20629.03|20629.03|20629.36|20629.36|20625.26|20625.26|0
1734446100000|2024-12-17 14:35:00|20628.7|20628.7|20638.14|20638.14|20638.41|20638.41|20628.4|20628.4|0
1734446400000|2024-12-17 14:40:00|20638.04|20638.04|20633.87|20633.87|20638.04|20638.04|20633.74|20633.74|0
1734446700000|2024-12-17 14:45:00|20634.25|20634.25|20639.61|20639.61|20640.07|20640.07|20633.08|20633.08|0
1734447000000|2024-12-17 14:50:00|20639.57|20639.57|20635.33|20635.33|20641.69|20641.69|20632.88|20632.88|0
1734447300000|2024-12-17 14:55:00|20635.23|20635.23|20630.29|20630.29|20635.67|20635.67|20630.29|20630.29|0
1734447600000|2024-12-17 15:00:00|20630.18|20630.18|20632.01|20632.01|20633.5|20633.5|20629|20629|0
1734447900000|2024-12-17 15:05:00|20631.95|20631.95|20631.24|20631.24|20631.95|20631.95|20628.9|20628.9|0
1734448200000|2024-12-17 15:10:00|20631.07|20631.07|20628.21|20628.21|20633.08|20633.08|20627.94|20627.94|0
1734448500000|2024-12-17 15:15:00|20628.28|20628.28|20618.08|20618.08|20628.59|20628.59|20618.02|20618.02|0
1734448800000|2024-12-17 15:20:00|20617.92|20617.92|20608.78|20608.78|20617.92|20617.92|20605.54|20605.54|0
1734449100000|2024-12-17 15:25:00|20608.93|20608.93|20611.78|20611.78|20613.32|20613.32|20608.41|20608.41|0
1734449400000|2024-12-17 15:30:00|20611.74|20611.74|20611.67|20611.67|20614.33|20614.33|20610.06|20610.06|0
1734449700000|2024-12-17 15:35:00|20611.72|20611.72|20611.48|20611.48|20612.44|20612.44|20610.26|20610.26|0
1734450000000|2024-12-17 15:40:00|20611.39|20611.39|20604.34|20604.34|20612.08|20612.08|20603.43|20603.43|0
1734450300000|2024-12-17 15:45:00|20604.27|20604.27|20599.1|20599.1|20604.38|20604.38|20598.96|20598.96|0
1734450600000|2024-12-17 15:50:00|20598.96|20598.96|20597.83|20597.83|20599.74|20599.74|20596.69|20596.69|0
1734450900000|2024-12-17 15:55:00|20597.87|20597.87|20602.85|20602.85|20603.76|20603.76|20597.48|20597.48|0
1734451200000|2024-12-17 16:00:00|20602.71|20602.71|20600.93|20600.93|20604.12|20604.12|20600|20600|0
1734451500000|2024-12-17 16:05:00|20600.86|20600.86|20598.95|20598.95|20600.88|20600.88|20597.12|20597.12|0
1734451800000|2024-12-17 16:10:00|20598.88|20598.88|20589.11|20589.11|20599.5|20599.5|20589.11|20589.11|0
1734452100000|2024-12-17 16:15:00|20589.09|20589.09|20589.03|20589.03|20590.55|20590.55|20585.9|20585.9|0
1734452400000|2024-12-17 16:20:00|20589.04|20589.04|20576.89|20576.89|20589.37|20589.37|20576.89|20576.89|0
1734452700000|2024-12-17 16:25:00|20577.19|20577.19|20570.09|20570.09|20577.7|20577.7|20569.25|20569.25|0
1734509700000|2024-12-18 08:15:00|20576.14|20576.14|20570.37|20570.37|20576.75|20576.75|20567.37|20567.37|0
1734510000000|2024-12-18 08:20:00|20570.78|20570.78|20562.75|20562.75|20570.78|20570.78|20562.41|20562.41|0
1734510300000|2024-12-18 08:25:00|20562.85|20562.85|20565.12|20565.12|20566.06|20566.06|20561.03|20561.03|0
1734510600000|2024-12-18 08:30:00|20564.96|20564.96|20561.65|20561.65|20564.96|20564.96|20555.42|20555.42|0
1734510900000|2024-12-18 08:35:00|20561.92|20561.92|20568.43|20568.43|20568.64|20568.64|20561.7|20561.7|0
1734511200000|2024-12-18 08:40:00|20568.48|20568.48|20564.49|20564.49|20568.68|20568.68|20562.84|20562.84|0
1734511500000|2024-12-18 08:45:00|20564.92|20564.92|20564.75|20564.75|20565.71|20565.71|20563.85|20563.85|0
1734511800000|2024-12-18 08:50:00|20564.85|20564.85|20572.81|20572.81|20573.1|20573.1|20564.54|20564.54|0
1734512100000|2024-12-18 08:55:00|20572.84|20572.84|20581.89|20581.89|20581.89|20581.89|20571.08|20571.08|0
1734512400000|2024-12-18 09:00:00|20581.71|20581.71|20587.79|20587.79|20587.79|20587.79|20581.52|20581.52|0
1734512700000|2024-12-18 09:05:00|20587.91|20587.91|20586.71|20586.71|20588.29|20588.29|20584.52|20584.52|0
1734513000000|2024-12-18 09:10:00|20586.79|20586.79|20587.55|20587.55|20593.19|20593.19|20586.75|20586.75|0
1734513300000|2024-12-18 09:15:00|20587.62|20587.62|20594.78|20594.78|20595.04|20595.04|20587.28|20587.28|0
1734513600000|2024-12-18 09:20:00|20594.74|20594.74|20609|20609|20609.5|20609.5|20594.74|20594.74|0
1734513900000|2024-12-18 09:25:00|20609.13|20609.13|20611.59|20611.59|20612.13|20612.13|20609.13|20609.13|0
1734514200000|2024-12-18 09:30:00|20611.68|20611.68|20615.47|20615.47|20615.63|20615.63|20611.68|20611.68|0
1734514500000|2024-12-18 09:35:00|20615.49|20615.49|20618.57|20618.57|20619.17|20619.17|20614.97|20614.97|0
1734514800000|2024-12-18 09:40:00|20618.45|20618.45|20620.67|20620.67|20620.97|20620.97|20617.25|20617.25|0
1734515100000|2024-12-18 09:45:00|20620.88|20620.88|20622.98|20622.98|20626|20626|20620.88|20620.88|0
1734515400000|2024-12-18 09:50:00|20623.18|20623.18|20626.31|20626.31|20626.31|20626.31|20623.18|20623.18|0
1734515700000|2024-12-18 09:55:00|20626.43|20626.43|20629.2|20629.2|20629.29|20629.29|20625.98|20625.98|0
1734516000000|2024-12-18 10:00:00|20628.93|20628.93|20628.68|20628.68|20629.52|20629.52|20626.96|20626.96|0
1734516300000|2024-12-18 10:05:00|20628.51|20628.51|20631.64|20631.64|20632|20632|20628.51|20628.51|0
1734516600000|2024-12-18 10:10:00|20631.49|20631.49|20634.3|20634.3|20634.38|20634.38|20630.84|20630.84|0
1734516900000|2024-12-18 10:15:00|20634.21|20634.21|20620.27|20620.27|20635.12|20635.12|20619.93|20619.93|0
1734517200000|2024-12-18 10:20:00|20620.09|20620.09|20617.05|20617.05|20620.42|20620.42|20617.05|20617.05|0
1734517500000|2024-12-18 10:25:00|20617.22|20617.22|20615.18|20615.18|20617.22|20617.22|20615.13|20615.13|0
1734517800000|2024-12-18 10:30:00|20615.1|20615.1|20608.85|20608.85|20615.71|20615.71|20608.83|20608.83|0
1734518100000|2024-12-18 10:35:00|20608.76|20608.76|20612.28|20612.28|20612.28|20612.28|20608.52|20608.52|0
1734518400000|2024-12-18 10:40:00|20612.24|20612.24|20619.59|20619.59|20619.59|20619.59|20612.24|20612.24|0
1734518700000|2024-12-18 10:45:00|20619.73|20619.73|20624.17|20624.17|20624.23|20624.23|20619.64|20619.64|0
1734519000000|2024-12-18 10:50:00|20624.13|20624.13|20617.78|20617.78|20624.53|20624.53|20616.99|20616.99|0
1734519300000|2024-12-18 10:55:00|20617.88|20617.88|20612.39|20612.39|20617.88|20617.88|20611.61|20611.61|0
1734519600000|2024-12-18 11:00:00|20612.58|20612.58|20616.09|20616.09|20616.09|20616.09|20612.35|20612.35|0
1734519900000|2024-12-18 11:05:00|20616.21|20616.21|20620.34|20620.34|20620.34|20620.34|20615.77|20615.77|0
1734520200000|2024-12-18 11:10:00|20620.25|20620.25|20621.68|20621.68|20622.71|20622.71|20620.13|20620.13|0
1734520500000|2024-12-18 11:15:00|20621.75|20621.75|20619.64|20619.64|20622.23|20622.23|20619.37|20619.37|0
1734520800000|2024-12-18 11:20:00|20619.45|20619.45|20620.76|20620.76|20620.84|20620.84|20617.36|20617.36|0
1734521100000|2024-12-18 11:25:00|20620.85|20620.85|20612.52|20612.52|20621.19|20621.19|20611.41|20611.41|0
1734521400000|2024-12-18 11:30:00|20612.7|20612.7|20611.5|20611.5|20612.7|20612.7|20610.27|20610.27|0
1734521700000|2024-12-18 11:35:00|20611.62|20611.62|20616.75|20616.75|20616.75|20616.75|20611.62|20611.62|0
1734522000000|2024-12-18 11:40:00|20616.63|20616.63|20617.33|20617.33|20617.74|20617.74|20615.26|20615.26|0
1734522300000|2024-12-18 11:45:00|20617.16|20617.16|20621.48|20621.48|20622.16|20622.16|20616.37|20616.37|0
1734522600000|2024-12-18 11:50:00|20621.54|20621.54|20623.4|20623.4|20624.67|20624.67|20621.31|20621.31|0
1734522900000|2024-12-18 11:55:00|20623.32|20623.32|20623.56|20623.56|20624.2|20624.2|20622.92|20622.92|0
1734523200000|2024-12-18 12:00:00|20623.47|20623.47|20627.17|20627.17|20627.38|20627.38|20622.65|20622.65|0
1734523500000|2024-12-18 12:05:00|20627.31|20627.31|20636.38|20636.38|20636.92|20636.92|20627.21|20627.21|0
1734523800000|2024-12-18 12:10:00|20636.43|20636.43|20639.14|20639.14|20639.61|20639.61|20636.43|20636.43|0
1734524100000|2024-12-18 12:15:00|20639.17|20639.17|20640.66|20640.66|20641.19|20641.19|20639.17|20639.17|0
1734524400000|2024-12-18 12:20:00|20640.44|20640.44|20640.62|20640.62|20640.62|20640.62|20638.42|20638.42|0
1734524700000|2024-12-18 12:25:00|20640.72|20640.72|20639.27|20639.27|20641.01|20641.01|20638.99|20638.99|0
1734525000000|2024-12-18 12:30:00|20639.36|20639.36|20640.01|20640.01|20641.1|20641.1|20638.87|20638.87|0
1734525300000|2024-12-18 12:35:00|20640.05|20640.05|20642.76|20642.76|20643|20643|20639.16|20639.16|0
1734525600000|2024-12-18 12:40:00|20643.07|20643.07|20659.65|20659.65|20660.11|20660.11|20643.07|20643.07|0
1734525900000|2024-12-18 12:45:00|20659.61|20659.61|20659.86|20659.86|20663.35|20663.35|20659.54|20659.54|0
1734526200000|2024-12-18 12:50:00|20659.79|20659.79|20657.59|20657.59|20660.79|20660.79|20657.1|20657.1|0
1734526500000|2024-12-18 12:55:00|20657.72|20657.72|20652.25|20652.25|20657.98|20657.98|20652.25|20652.25|0
1734526800000|2024-12-18 13:00:00|20652.09|20652.09|20636.25|20636.25|20652.09|20652.09|20636.25|20636.25|0
1734527100000|2024-12-18 13:05:00|20636.43|20636.43|20635.68|20635.68|20636.81|20636.81|20634.97|20634.97|0
1734527400000|2024-12-18 13:10:00|20635.77|20635.77|20634.41|20634.41|20635.97|20635.97|20633.35|20633.35|0
1734527700000|2024-12-18 13:15:00|20634.34|20634.34|20633.88|20633.88|20635.53|20635.53|20633.2|20633.2|0
1734528000000|2024-12-18 13:20:00|20633.73|20633.73|20629.23|20629.23|20633.86|20633.86|20625.54|20625.54|0
1734528300000|2024-12-18 13:25:00|20629.33|20629.33|20634.83|20634.83|20635.67|20635.67|20629.23|20629.23|0
1734528600000|2024-12-18 13:30:00|20634.85|20634.85|20634.99|20634.99|20635.57|20635.57|20634.06|20634.06|0
1734528900000|2024-12-18 13:35:00|20634.85|20634.85|20636.1|20636.1|20636.19|20636.19|20633.92|20633.92|0
1734529200000|2024-12-18 13:40:00|20636.23|20636.23|20635.2|20635.2|20636.56|20636.56|20634.74|20634.74|0
1734529500000|2024-12-18 13:45:00|20635.12|20635.12|20637.47|20637.47|20637.97|20637.97|20634.55|20634.55|0
1734529800000|2024-12-18 13:50:00|20637.51|20637.51|20646.44|20646.44|20646.57|20646.57|20637.48|20637.48|0
1734530100000|2024-12-18 13:55:00|20646.46|20646.46|20652.21|20652.21|20652.87|20652.87|20646.46|20646.46|0
1734530400000|2024-12-18 14:00:00|20652.37|20652.37|20648.94|20648.94|20652.86|20652.86|20648.69|20648.69|0
1734530700000|2024-12-18 14:05:00|20648.9|20648.9|20652.53|20652.53|20653.47|20653.47|20648.06|20648.06|0
1734531000000|2024-12-18 14:10:00|20652.72|20652.72|20648.11|20648.11|20654.19|20654.19|20647.75|20647.75|0
1734531300000|2024-12-18 14:15:00|20648.18|20648.18|20630.7|20630.7|20648.18|20648.18|20630.15|20630.15|0
1734531600000|2024-12-18 14:20:00|20630.67|20630.67|20625.3|20625.3|20631.27|20631.27|20625.3|20625.3|0
1734531900000|2024-12-18 14:25:00|20625.1|20625.1|20624.5|20624.5|20625.26|20625.26|20622.83|20622.83|0
1734532200000|2024-12-18 14:30:00|20624.52|20624.52|20616.1|20616.1|20625.17|20625.17|20615.53|20615.53|0
1734532500000|2024-12-18 14:35:00|20616.05|20616.05|20613.92|20613.92|20616.22|20616.22|20612.43|20612.43|0
1734532800000|2024-12-18 14:40:00|20614.1|20614.1|20620.82|20620.82|20621.02|20621.02|20614.1|20614.1|0
1734533100000|2024-12-18 14:45:00|20620.91|20620.91|20621.92|20621.92|20622.93|20622.93|20620.82|20620.82|0
1734533400000|2024-12-18 14:50:00|20621.97|20621.97|20618.36|20618.36|20622.78|20622.78|20618.11|20618.11|0
1734533700000|2024-12-18 14:55:00|20618.24|20618.24|20603.92|20603.92|20618.27|20618.27|20603.64|20603.64|0
1734534000000|2024-12-18 15:00:00|20604.05|20604.05|20609.29|20609.29|20609.46|20609.46|20603.86|20603.86|0
1734534300000|2024-12-18 15:05:00|20609.27|20609.27|20618.29|20618.29|20618.5|20618.5|20608.53|20608.53|0
1734534600000|2024-12-18 15:10:00|20618.28|20618.28|20625.58|20625.58|20626.58|20626.58|20618.24|20618.24|0
1734534900000|2024-12-18 15:15:00|20625.4|20625.4|20620.46|20620.46|20625.61|20625.61|20618.94|20618.94|0
1734535200000|2024-12-18 15:20:00|20620.51|20620.51|20619.77|20619.77|20622.02|20622.02|20619.52|20619.52|0
1734535500000|2024-12-18 15:25:00|20619.68|20619.68|20612.39|20612.39|20619.95|20619.95|20610.31|20610.31|0
1734535800000|2024-12-18 15:30:00|20612.52|20612.52|20612.57|20612.57|20613.11|20613.11|20609.52|20609.52|0
1734536100000|2024-12-18 15:35:00|20612.52|20612.52|20616.44|20616.44|20616.79|20616.79|20612.44|20612.44|0
1734536400000|2024-12-18 15:40:00|20616.28|20616.28|20619.83|20619.83|20620.41|20620.41|20616.18|20616.18|0
1734536700000|2024-12-18 15:45:00|20619.92|20619.92|20622.29|20622.29|20622.53|20622.53|20619.9|20619.9|0
1734537000000|2024-12-18 15:50:00|20622.37|20622.37|20611.04|20611.04|20623.03|20623.03|20611.04|20611.04|0
1734537300000|2024-12-18 15:55:00|20610.98|20610.98|20612.61|20612.61|20614.28|20614.28|20610.6|20610.6|0
1734537600000|2024-12-18 16:00:00|20612.57|20612.57|20611.59|20611.59|20613.41|20613.41|20610.92|20610.92|0
1734537900000|2024-12-18 16:05:00|20611.45|20611.45|20616.06|20616.06|20616.06|20616.06|20611.29|20611.29|0
1734538200000|2024-12-18 16:10:00|20616|20616|20612.51|20612.51|20616.26|20616.26|20612.47|20612.47|0
1734538500000|2024-12-18 16:15:00|20612.55|20612.55|20612.25|20612.25|20614.75|20614.75|20612.25|20612.25|0
1734538800000|2024-12-18 16:20:00|20612.33|20612.33|20607.7|20607.7|20612.39|20612.39|20606.47|20606.47|0
1734539100000|2024-12-18 16:25:00|20607.79|20607.79|20614.97|20614.97|20615.81|20615.81|20607.25|20607.25|0
1734596100000|2024-12-19 08:15:00|20332.97|20332.97|20317.29|20317.29|20335.57|20335.57|20316.53|20316.53|0
1734596400000|2024-12-19 08:20:00|20317.35|20317.35|20334.43|20334.43|20334.43|20334.43|20317.31|20317.31|0
1734596700000|2024-12-19 08:25:00|20334.47|20334.47|20348.58|20348.58|20349.45|20349.45|20333.97|20333.97|0
1734597000000|2024-12-19 08:30:00|20348.45|20348.45|20351.67|20351.67|20351.82|20351.82|20343.16|20343.16|0
1734597300000|2024-12-19 08:35:00|20350.94|20350.94|20382.88|20382.88|20383.17|20383.17|20349.96|20349.96|0
1734597600000|2024-12-19 08:40:00|20383.02|20383.02|20389.24|20389.24|20390.67|20390.67|20382.95|20382.95|0
1734597900000|2024-12-19 08:45:00|20389.37|20389.37|20385.58|20385.58|20389.93|20389.93|20385.58|20385.58|0
1734598200000|2024-12-19 08:50:00|20385.77|20385.77|20394.33|20394.33|20394.51|20394.51|20385.48|20385.48|0
1734598500000|2024-12-19 08:55:00|20394.38|20394.38|20395.76|20395.76|20396.22|20396.22|20391.54|20391.54|0
1734598800000|2024-12-19 09:00:00|20395.66|20395.66|20384.9|20384.9|20396.77|20396.77|20384.76|20384.76|0
1734599100000|2024-12-19 09:05:00|20385.09|20385.09|20390.55|20390.55|20401.23|20401.23|20384.55|20384.55|0
1734599400000|2024-12-19 09:10:00|20390.39|20390.39|20381.81|20381.81|20390.39|20390.39|20381.81|20381.81|0
1734599700000|2024-12-19 09:15:00|20381.76|20381.76|20366.44|20366.44|20381.76|20381.76|20365.49|20365.49|0
1734600000000|2024-12-19 09:20:00|20366.5|20366.5|20365.33|20365.33|20369.91|20369.91|20365.18|20365.18|0
1734600300000|2024-12-19 09:25:00|20365.14|20365.14|20374.74|20374.74|20375.63|20375.63|20365.14|20365.14|0
1734600600000|2024-12-19 09:30:00|20374.61|20374.61|20373.45|20373.45|20376.29|20376.29|20373.28|20373.28|0
1734600900000|2024-12-19 09:35:00|20373.58|20373.58|20382.62|20382.62|20384.04|20384.04|20373.01|20373.01|0
1734601200000|2024-12-19 09:40:00|20382.7|20382.7|20377.19|20377.19|20383.07|20383.07|20377.06|20377.06|0
1734601500000|2024-12-19 09:45:00|20377.14|20377.14|20366.92|20366.92|20377.14|20377.14|20366.92|20366.92|0
1734601800000|2024-12-19 09:50:00|20366.82|20366.82|20359.88|20359.88|20366.82|20366.82|20359.64|20359.64|0
1734602100000|2024-12-19 09:55:00|20359.91|20359.91|20358.48|20358.48|20360.69|20360.69|20357.73|20357.73|0
1734602400000|2024-12-19 10:00:00|20358.34|20358.34|20359.25|20359.25|20361.2|20361.2|20358.25|20358.25|0
1734602700000|2024-12-19 10:05:00|20359.31|20359.31|20362.96|20362.96|20362.96|20362.96|20358.36|20358.36|0
1734603000000|2024-12-19 10:10:00|20362.9|20362.9|20362.1|20362.1|20364.73|20364.73|20360.97|20360.97|0
1734603300000|2024-12-19 10:15:00|20362.03|20362.03|20362.75|20362.75|20363.17|20363.17|20360.21|20360.21|0
1734603600000|2024-12-19 10:20:00|20362.85|20362.85|20358.98|20358.98|20363.47|20363.47|20357.97|20357.97|0
1734603900000|2024-12-19 10:25:00|20358.76|20358.76|20357.22|20357.22|20360.45|20360.45|20353.91|20353.91|0
1734604200000|2024-12-19 10:30:00|20357.09|20357.09|20354.43|20354.43|20357.34|20357.34|20354.33|20354.33|0
1734604500000|2024-12-19 10:35:00|20354.53|20354.53|20345.5|20345.5|20355.59|20355.59|20345.5|20345.5|0
1734604800000|2024-12-19 10:40:00|20345.59|20345.59|20350.87|20350.87|20351.74|20351.74|20345.19|20345.19|0
1734605100000|2024-12-19 10:45:00|20350.79|20350.79|20346.99|20346.99|20350.85|20350.85|20346.42|20346.42|0
1734605400000|2024-12-19 10:50:00|20346.87|20346.87|20340.82|20340.82|20346.96|20346.96|20340.77|20340.77|0
1734605700000|2024-12-19 10:55:00|20340.7|20340.7|20344.36|20344.36|20346.49|20346.49|20340.28|20340.28|0
1734606000000|2024-12-19 11:00:00|20344.38|20344.38|20342.17|20342.17|20345.44|20345.44|20342.17|20342.17|0
1734606300000|2024-12-19 11:05:00|20342.26|20342.26|20343.39|20343.39|20344.9|20344.9|20342.07|20342.07|0
1734606600000|2024-12-19 11:10:00|20343.53|20343.53|20348.68|20348.68|20349.14|20349.14|20343.51|20343.51|0
1734606900000|2024-12-19 11:15:00|20348.54|20348.54|20346.25|20346.25|20348.54|20348.54|20344.92|20344.92|0
1734607200000|2024-12-19 11:20:00|20346.36|20346.36|20350.93|20350.93|20351.27|20351.27|20345.97|20345.97|0
1734607500000|2024-12-19 11:25:00|20350.99|20350.99|20350.19|20350.19|20354|20354|20350.16|20350.16|0
1734607800000|2024-12-19 11:30:00|20350.13|20350.13|20349.12|20349.12|20350.67|20350.67|20348.44|20348.44|0
1734608100000|2024-12-19 11:35:00|20349|20349|20352.48|20352.48|20353.27|20353.27|20347.71|20347.71|0
1734608400000|2024-12-19 11:40:00|20352.54|20352.54|20349.99|20349.99|20352.87|20352.87|20349.37|20349.37|0
1734608700000|2024-12-19 11:45:00|20349.95|20349.95|20350.09|20350.09|20351.34|20351.34|20349.63|20349.63|0
1734609000000|2024-12-19 11:50:00|20350.04|20350.04|20349.91|20349.91|20351.57|20351.57|20349.12|20349.12|0
1734609300000|2024-12-19 11:55:00|20349.99|20349.99|20351.78|20351.78|20352.57|20352.57|20349.99|20349.99|0
1734609600000|2024-12-19 12:00:00|20351.85|20351.85|20406.57|20406.57|20407.05|20407.05|20351.57|20351.57|0
1734609900000|2024-12-19 12:05:00|20406.4|20406.4|20390.03|20390.03|20406.93|20406.93|20389.78|20389.78|0
1734610200000|2024-12-19 12:10:00|20389.76|20389.76|20389.46|20389.46|20389.93|20389.93|20384.83|20384.83|0
1734610500000|2024-12-19 12:15:00|20389.52|20389.52|20395.1|20395.1|20395.1|20395.1|20388.78|20388.78|0
1734610800000|2024-12-19 12:20:00|20395.19|20395.19|20398.23|20398.23|20398.56|20398.56|20394.21|20394.21|0
1734611100000|2024-12-19 12:25:00|20398.32|20398.32|20388.02|20388.02|20398.32|20398.32|20387.94|20387.94|0
1734611400000|2024-12-19 12:30:00|20388.12|20388.12|20375.41|20375.41|20388.12|20388.12|20375.41|20375.41|0
1734611700000|2024-12-19 12:35:00|20375.3|20375.3|20374.43|20374.43|20375.3|20375.3|20373.76|20373.76|0
1734612000000|2024-12-19 12:40:00|20374.6|20374.6|20378.3|20378.3|20378.3|20378.3|20374.3|20374.3|0
1734612300000|2024-12-19 12:45:00|20378.5|20378.5|20386.44|20386.44|20386.95|20386.95|20378.5|20378.5|0
1734612600000|2024-12-19 12:50:00|20386.49|20386.49|20387.99|20387.99|20388.29|20388.29|20386.49|20386.49|0
1734612900000|2024-12-19 12:55:00|20388.13|20388.13|20397.62|20397.62|20397.7|20397.7|20387.77|20387.77|0
1734613200000|2024-12-19 13:00:00|20397.7|20397.7|20403.81|20403.81|20403.9|20403.9|20396.93|20396.93|0
1734613500000|2024-12-19 13:05:00|20403.97|20403.97|20400.77|20400.77|20404.82|20404.82|20400.07|20400.07|0
1734613800000|2024-12-19 13:10:00|20400.71|20400.71|20403.81|20403.81|20403.81|20403.81|20400.71|20400.71|0
1734614100000|2024-12-19 13:15:00|20403.85|20403.85|20405.02|20405.02|20407.25|20407.25|20403.85|20403.85|0
1734614400000|2024-12-19 13:20:00|20404.68|20404.68|20408.87|20408.87|20408.87|20408.87|20403.37|20403.37|0
1734614700000|2024-12-19 13:25:00|20408.93|20408.93|20411.93|20411.93|20411.99|20411.99|20408.83|20408.83|0
1734615000000|2024-12-19 13:30:00|20411.81|20411.81|20420.56|20420.56|20421.57|20421.57|20411.81|20411.81|0
1734615300000|2024-12-19 13:35:00|20420.43|20420.43|20416.02|20416.02|20420.43|20420.43|20414.95|20414.95|0
1734615600000|2024-12-19 13:40:00|20416.09|20416.09|20404.55|20404.55|20416.09|20416.09|20403.86|20403.86|0
1734615900000|2024-12-19 13:45:00|20404.51|20404.51|20406.85|20406.85|20407.11|20407.11|20403.73|20403.73|0
1734616200000|2024-12-19 13:50:00|20406.76|20406.76|20404.88|20404.88|20407.19|20407.19|20402.94|20402.94|0
1734616500000|2024-12-19 13:55:00|20404.89|20404.89|20400.06|20400.06|20405.32|20405.32|20399.17|20399.17|0
1734616800000|2024-12-19 14:00:00|20400.11|20400.11|20402.16|20402.16|20403.2|20403.2|20400.08|20400.08|0
1734617100000|2024-12-19 14:05:00|20402.03|20402.03|20415.77|20415.77|20415.77|20415.77|20402.03|20402.03|0
1734617400000|2024-12-19 14:10:00|20415.84|20415.84|20415.83|20415.83|20418.1|20418.1|20415.36|20415.36|0
1734617700000|2024-12-19 14:15:00|20415.6|20415.6|20407.17|20407.17|20415.66|20415.66|20406.36|20406.36|0
1734618000000|2024-12-19 14:20:00|20407.23|20407.23|20401.53|20401.53|20407.23|20407.23|20400.43|20400.43|0
1734618300000|2024-12-19 14:25:00|20401.48|20401.48|20398.46|20398.46|20401.97|20401.97|20398.45|20398.45|0
1734618600000|2024-12-19 14:30:00|20398.55|20398.55|20415.55|20415.55|20415.55|20415.55|20398.55|20398.55|0
1734618900000|2024-12-19 14:35:00|20415.8|20415.8|20397.86|20397.86|20416.73|20416.73|20394.5|20394.5|0
1734619200000|2024-12-19 14:40:00|20397.39|20397.39|20386.34|20386.34|20399.65|20399.65|20386.34|20386.34|0
1734619500000|2024-12-19 14:45:00|20386.52|20386.52|20387.29|20387.29|20389.12|20389.12|20384.18|20384.18|0
1734619800000|2024-12-19 14:50:00|20387.19|20387.19|20389.76|20389.76|20390.29|20390.29|20385.2|20385.2|0
1734620100000|2024-12-19 14:55:00|20389.88|20389.88|20393.25|20393.25|20394.04|20394.04|20388.2|20388.2|0
1734620400000|2024-12-19 15:00:00|20393.29|20393.29|20380.27|20380.27|20393.55|20393.55|20380.27|20380.27|0
1734620700000|2024-12-19 15:05:00|20380.09|20380.09|20370.07|20370.07|20380.09|20380.09|20366.7|20366.7|0
1734621000000|2024-12-19 15:10:00|20369.95|20369.95|20389.73|20389.73|20389.73|20389.73|20369.78|20369.78|0
1734621300000|2024-12-19 15:15:00|20389.56|20389.56|20384.28|20384.28|20389.96|20389.96|20384.18|20384.18|0
1734621600000|2024-12-19 15:20:00|20383.8|20383.8|20375.42|20375.42|20383.8|20383.8|20374.33|20374.33|0
1734621900000|2024-12-19 15:25:00|20375.26|20375.26|20367.79|20367.79|20378.5|20378.5|20367.49|20367.49|0
1734622200000|2024-12-19 15:30:00|20367.85|20367.85|20372.4|20372.4|20372.71|20372.71|20367.59|20367.59|0
1734622500000|2024-12-19 15:35:00|20372.35|20372.35|20371.54|20371.54|20373.43|20373.43|20366.77|20366.77|0
1734622800000|2024-12-19 15:40:00|20371.61|20371.61|20388.06|20388.06|20388.57|20388.57|20369.8|20369.8|0
1734623100000|2024-12-19 15:45:00|20388.17|20388.17|20388.53|20388.53|20389.67|20389.67|20384.99|20384.99|0
1734623400000|2024-12-19 15:50:00|20388.35|20388.35|20393.87|20393.87|20394.57|20394.57|20388.28|20388.28|0
1734623700000|2024-12-19 15:55:00|20393.83|20393.83|20392.69|20392.69|20396.53|20396.53|20391.75|20391.75|0
1734624000000|2024-12-19 16:00:00|20392.51|20392.51|20388.57|20388.57|20392.51|20392.51|20386.84|20386.84|0
1734624300000|2024-12-19 16:05:00|20388.72|20388.72|20380.21|20380.21|20388.93|20388.93|20380.21|20380.21|0
1734624600000|2024-12-19 16:10:00|20380.34|20380.34|20373.36|20373.36|20381.97|20381.97|20372.38|20372.38|0
1734624900000|2024-12-19 16:15:00|20373.39|20373.39|20381.8|20381.8|20381.8|20381.8|20372.94|20372.94|0
1734625200000|2024-12-19 16:20:00|20381.97|20381.97|20387.95|20387.95|20389.05|20389.05|20381.4|20381.4|0
1734625500000|2024-12-19 16:25:00|20387.87|20387.87|20391.47|20391.47|20396.89|20396.89|20387.82|20387.82|0
1734682500000|2024-12-20 08:15:00|20303.85|20303.85|20305.97|20305.97|20308.4|20308.4|20303.78|20303.78|0
1734682800000|2024-12-20 08:20:00|20306.1|20306.1|20314.13|20314.13|20314.79|20314.79|20306.1|20306.1|0
1734683100000|2024-12-20 08:25:00|20314.05|20314.05|20311.41|20311.41|20314.6|20314.6|20309.93|20309.93|0
1734683400000|2024-12-20 08:30:00|20311.34|20311.34|20306.45|20306.45|20311.44|20311.44|20304.37|20304.37|0
1734683700000|2024-12-20 08:35:00|20306.33|20306.33|20292.09|20292.09|20306.62|20306.62|20292.09|20292.09|0
1734684000000|2024-12-20 08:40:00|20292.16|20292.16|20289.05|20289.05|20292.47|20292.47|20288.09|20288.09|0
1734684300000|2024-12-20 08:45:00|20288.97|20288.97|20291.42|20291.42|20291.46|20291.46|20288.31|20288.31|0
1734684600000|2024-12-20 08:50:00|20291.5|20291.5|20287.75|20287.75|20291.58|20291.58|20286.39|20286.39|0
1734684900000|2024-12-20 08:55:00|20287.54|20287.54|20289.49|20289.49|20292.61|20292.61|20286.79|20286.79|0
1734685200000|2024-12-20 09:00:00|20289.55|20289.55|20280.21|20280.21|20290.17|20290.17|20280.21|20280.21|0
1734685500000|2024-12-20 09:05:00|20280.15|20280.15|20267.82|20267.82|20280.27|20280.27|20266.31|20266.31|0
1734685800000|2024-12-20 09:10:00|20267.68|20267.68|20268.3|20268.3|20271.02|20271.02|20267.18|20267.18|0
1734686100000|2024-12-20 09:15:00|20268.39|20268.39|20269.86|20269.86|20270.24|20270.24|20265|20265|0
1734686400000|2024-12-20 09:20:00|20269.82|20269.82|20273.76|20273.76|20273.93|20273.93|20269.82|20269.82|0
1734686700000|2024-12-20 09:25:00|20273.72|20273.72|20279.73|20279.73|20279.73|20279.73|20272.57|20272.57|0
1734687000000|2024-12-20 09:30:00|20279.85|20279.85|20294.71|20294.71|20294.93|20294.93|20279.85|20279.85|0
1734687300000|2024-12-20 09:35:00|20294.88|20294.88|20289.88|20289.88|20296.16|20296.16|20289.88|20289.88|0
1734687600000|2024-12-20 09:40:00|20290|20290|20291.16|20291.16|20293.39|20293.39|20290|20290|0
1734687900000|2024-12-20 09:45:00|20291.09|20291.09|20288.3|20288.3|20291.09|20291.09|20288.09|20288.09|0
1734688200000|2024-12-20 09:50:00|20288.17|20288.17|20282.58|20282.58|20288.17|20288.17|20281.19|20281.19|0
1734688500000|2024-12-20 09:55:00|20282.86|20282.86|20290.72|20290.72|20291.08|20291.08|20282.86|20282.86|0
1734688800000|2024-12-20 10:00:00|20290.76|20290.76|20295.42|20295.42|20295.42|20295.42|20290.19|20290.19|0
1734689100000|2024-12-20 10:05:00|20295.44|20295.44|20296.71|20296.71|20297.51|20297.51|20294.65|20294.65|0
1734689400000|2024-12-20 10:10:00|20296.94|20296.94|20296.94|20296.94|20296.94|20296.94|20296.94|20296.94|0
1734689700000|2024-12-20 10:15:00|20296.88|20296.88|20282.65|20282.65|20297.04|20297.04|20282.55|20282.55|0
1734690000000|2024-12-20 10:20:00|20282.76|20282.76|20266.62|20266.62|20282.76|20282.76|20262.49|20262.49|0
1734690300000|2024-12-20 10:25:00|20266.48|20266.48|20271.37|20271.37|20275.9|20275.9|20265.87|20265.87|0
1734690600000|2024-12-20 10:30:00|20271.51|20271.51|20273.23|20273.23|20273.78|20273.78|20271.23|20271.23|0
1734690900000|2024-12-20 10:35:00|20273.1|20273.1|20270.96|20270.96|20274.18|20274.18|20269.8|20269.8|0
1734691200000|2024-12-20 10:40:00|20270.79|20270.79|20265.62|20265.62|20270.88|20270.88|20263.03|20263.03|0
1734691500000|2024-12-20 10:45:00|20265.72|20265.72|20268.94|20268.94|20274.1|20274.1|20264.07|20264.07|0
1734691800000|2024-12-20 10:50:00|20268.51|20268.51|20262.35|20262.35|20270.24|20270.24|20260.97|20260.97|0
1734692100000|2024-12-20 10:55:00|20262.51|20262.51|20256.29|20256.29|20271.36|20271.36|20255.91|20255.91|0
1734692400000|2024-12-20 11:00:00|20255.67|20255.67|20252.6|20252.6|20261.79|20261.79|20252.55|20252.55|0
1734692700000|2024-12-20 11:05:00|20252.72|20252.72|20252.11|20252.11|20255.61|20255.61|20250.74|20250.74|0
1734693000000|2024-12-20 11:10:00|20251.95|20251.95|20259.58|20259.58|20260.13|20260.13|20249.65|20249.65|0
1734693300000|2024-12-20 11:15:00|20259.68|20259.68|20259.3|20259.3|20261.54|20261.54|20258.98|20258.98|0
1734693600000|2024-12-20 11:20:00|20259.18|20259.18|20251.91|20251.91|20259.18|20259.18|20251.91|20251.91|0
1734693900000|2024-12-20 11:25:00|20251.99|20251.99|20255.72|20255.72|20256.31|20256.31|20251.44|20251.44|0
1734694200000|2024-12-20 11:30:00|20255.45|20255.45|20253.59|20253.59|20255.57|20255.57|20252.67|20252.67|0
1734694500000|2024-12-20 11:35:00|20253.55|20253.55|20259.32|20259.32|20259.64|20259.64|20253.55|20253.55|0
1734694800000|2024-12-20 11:40:00|20259.29|20259.29|20258.21|20258.21|20259.45|20259.45|20257.24|20257.24|0
1734695100000|2024-12-20 11:45:00|20258.07|20258.07|20258.38|20258.38|20258.56|20258.56|20256.18|20256.18|0
1734695400000|2024-12-20 11:50:00|20258.29|20258.29|20252.78|20252.78|20258.58|20258.58|20252.6|20252.6|0
1734695700000|2024-12-20 11:55:00|20252.76|20252.76|20249.23|20249.23|20252.84|20252.84|20249.05|20249.05|0
1734696000000|2024-12-20 12:00:00|20249.29|20249.29|20246.57|20246.57|20249.87|20249.87|20246.23|20246.23|0
1734696300000|2024-12-20 12:05:00|20246.48|20246.48|20246.44|20246.44|20247.06|20247.06|20245.57|20245.57|0
1734696600000|2024-12-20 12:10:00|20246.4|20246.4|20245.25|20245.25|20248.98|20248.98|20245.01|20245.01|0
1734696900000|2024-12-20 12:15:00|20245.21|20245.21|20234.95|20234.95|20245.43|20245.43|20234.95|20234.95|0
1734697200000|2024-12-20 12:20:00|20235.1|20235.1|20233.38|20233.38|20235.49|20235.49|20233.09|20233.09|0
1734697500000|2024-12-20 12:25:00|20233.34|20233.34|20234.73|20234.73|20235.19|20235.19|20232.68|20232.68|0
1734697800000|2024-12-20 12:30:00|20234.75|20234.75|20242.25|20242.25|20243.12|20243.12|20234.43|20234.43|0
1734698100000|2024-12-20 12:35:00|20242.06|20242.06|20243.3|20243.3|20243.37|20243.37|20240.71|20240.71|0
1734698400000|2024-12-20 12:40:00|20243.26|20243.26|20257.85|20257.85|20258.11|20258.11|20243.26|20243.26|0
1734698700000|2024-12-20 12:45:00|20257.79|20257.79|20262.33|20262.33|20263.26|20263.26|20257.38|20257.38|0
1734699000000|2024-12-20 12:50:00|20262.48|20262.48|20256.97|20256.97|20262.6|20262.6|20256.46|20256.46|0
1734699300000|2024-12-20 12:55:00|20256.8|20256.8|20256.36|20256.36|20257.64|20257.64|20255.93|20255.93|0
1734699600000|2024-12-20 13:00:00|20256.19|20256.19|20265.64|20265.64|20265.64|20265.64|20246.38|20246.38|0
1734699900000|2024-12-20 13:05:00|20265.79|20265.79|20250.42|20250.42|20265.96|20265.96|20250.42|20250.42|0
1734700200000|2024-12-20 13:10:00|20251.07|20251.07|20248.6|20248.6|20251.07|20251.07|20248.6|20248.6|0
1734700500000|2024-12-20 13:15:00|20248.56|20248.56|20244.5|20244.5|20248.73|20248.73|20241.52|20241.52|0
1734700800000|2024-12-20 13:20:00|20244.82|20244.82|20237.16|20237.16|20244.82|20244.82|20235.58|20235.58|0
1734701100000|2024-12-20 13:25:00|20237.25|20237.25|20240.94|20240.94|20240.94|20240.94|20236.62|20236.62|0
1734701400000|2024-12-20 13:30:00|20240.89|20240.89|20272.17|20272.17|20274.49|20274.49|20240.84|20240.84|0
1734701700000|2024-12-20 13:35:00|20272.13|20272.13|20270.8|20270.8|20274.82|20274.82|20270.8|20270.8|0
1734702000000|2024-12-20 13:40:00|20270.75|20270.75|20260.74|20260.74|20270.75|20270.75|20258.71|20258.71|0
1734702300000|2024-12-20 13:45:00|20260.61|20260.61|20261.26|20261.26|20262.18|20262.18|20258.58|20258.58|0
1734702600000|2024-12-20 13:50:00|20261.32|20261.32|20248.48|20248.48|20261.32|20261.32|20248.48|20248.48|0
1734702900000|2024-12-20 13:55:00|20248.29|20248.29|20247.02|20247.02|20249.05|20249.05|20246.76|20246.76|0
1734703200000|2024-12-20 14:00:00|20247.2|20247.2|20251.43|20251.43|20251.96|20251.96|20246.97|20246.97|0
1734703500000|2024-12-20 14:05:00|20251.54|20251.54|20250.08|20250.08|20252.37|20252.37|20249.07|20249.07|0
1734703800000|2024-12-20 14:10:00|20249.92|20249.92|20251.42|20251.42|20252.09|20252.09|20249.82|20249.82|0
1734704100000|2024-12-20 14:15:00|20251.34|20251.34|20257.44|20257.44|20259.77|20259.77|20245.08|20245.08|0
1734704400000|2024-12-20 14:20:00|20257.67|20257.67|20257.75|20257.75|20260.64|20260.64|20256.41|20256.41|0
1734704700000|2024-12-20 14:25:00|20257.47|20257.47|20258.43|20258.43|20261.76|20261.76|20256.34|20256.34|0
1734705000000|2024-12-20 14:30:00|20258.51|20258.51|20281.97|20281.97|20281.97|20281.97|20256.19|20256.19|0
1734705300000|2024-12-20 14:35:00|20282.19|20282.19|20299.33|20299.33|20299.39|20299.39|20282.19|20282.19|0
1734705600000|2024-12-20 14:40:00|20299.51|20299.51|20301.76|20301.76|20302.21|20302.21|20298.92|20298.92|0
1734705900000|2024-12-20 14:45:00|20301.61|20301.61|20293.25|20293.25|20303.95|20303.95|20293.15|20293.15|0
1734706200000|2024-12-20 14:50:00|20293.29|20293.29|20303.77|20303.77|20303.92|20303.92|20292.72|20292.72|0
1734706500000|2024-12-20 14:55:00|20303.87|20303.87|20298.79|20298.79|20306.24|20306.24|20298.05|20298.05|0
1734706800000|2024-12-20 15:00:00|20298.91|20298.91|20317.24|20317.24|20317.24|20317.24|20298.77|20298.77|0
1734707100000|2024-12-20 15:05:00|20317.5|20317.5|20330.03|20330.03|20332.47|20332.47|20317.49|20317.49|0
1734941700000|2024-12-23 08:15:00|20386.36|20386.36|20383.81|20383.81|20391.25|20391.25|20383.44|20383.44|0
1734942000000|2024-12-23 08:20:00|20384.04|20384.04|20391.56|20391.56|20391.56|20391.56|20376.21|20376.21|0
1734942300000|2024-12-23 08:25:00|20391.68|20391.68|20382.02|20382.02|20392.07|20392.07|20382.02|20382.02|0
1734942600000|2024-12-23 08:30:00|20382.37|20382.37|20382.97|20382.97|20385.6|20385.6|20379.12|20379.12|0
1734942900000|2024-12-23 08:35:00|20382.3|20382.3|20381.45|20381.45|20382.36|20382.36|20379.88|20379.88|0
1734943200000|2024-12-23 08:40:00|20381.23|20381.23|20383.76|20383.76|20384.51|20384.51|20378.58|20378.58|0
1734943500000|2024-12-23 08:45:00|20383.85|20383.85|20387.07|20387.07|20389.47|20389.47|20383.8|20383.8|0
1734943800000|2024-12-23 08:50:00|20387.09|20387.09|20389.34|20389.34|20390.72|20390.72|20386.77|20386.77|0
1734944100000|2024-12-23 08:55:00|20389.66|20389.66|20390.49|20390.49|20391.78|20391.78|20389.36|20389.36|0
1734944400000|2024-12-23 09:00:00|20390.73|20390.73|20378.56|20378.56|20392.64|20392.64|20378.56|20378.56|0
1734944700000|2024-12-23 09:05:00|20378.32|20378.32|20386.73|20386.73|20386.87|20386.87|20377.85|20377.85|0
1734945000000|2024-12-23 09:10:00|20386.83|20386.83|20382.83|20382.83|20389.17|20389.17|20382.71|20382.71|0
1734945300000|2024-12-23 09:15:00|20382.73|20382.73|20382.46|20382.46|20382.73|20382.73|20378.84|20378.84|0
1734945600000|2024-12-23 09:20:00|20382.4|20382.4|20387.84|20387.84|20388.11|20388.11|20382.11|20382.11|0
1734945900000|2024-12-23 09:25:00|20387.75|20387.75|20395.83|20395.83|20395.83|20395.83|20387.75|20387.75|0
1734946200000|2024-12-23 09:30:00|20396.01|20396.01|20392.15|20392.15|20396.48|20396.48|20391.87|20391.87|0
1734946500000|2024-12-23 09:35:00|20392.2|20392.2|20391.24|20391.24|20393.99|20393.99|20389.98|20389.98|0
1734946800000|2024-12-23 09:40:00|20391.53|20391.53|20394.53|20394.53|20395.69|20395.69|20391.22|20391.22|0
1734947100000|2024-12-23 09:45:00|20394.69|20394.69|20398.1|20398.1|20398.36|20398.36|20394.48|20394.48|0
1734947400000|2024-12-23 09:50:00|20398.13|20398.13|20405.8|20405.8|20407.73|20407.73|20398.13|20398.13|0
1734947700000|2024-12-23 09:55:00|20405.98|20405.98|20400.3|20400.3|20406.07|20406.07|20400.3|20400.3|0
1734948000000|2024-12-23 10:00:00|20400.26|20400.26|20406.37|20406.37|20406.85|20406.85|20399.23|20399.23|0
1734948300000|2024-12-23 10:05:00|20406.4|20406.4|20409.86|20409.86|20409.91|20409.91|20406.38|20406.38|0
1734948600000|2024-12-23 10:10:00|20409.96|20409.96|20410.42|20410.42|20413.79|20413.79|20409.96|20409.96|0
1734948900000|2024-12-23 10:15:00|20410.22|20410.22|20404.41|20404.41|20410.27|20410.27|20404.41|20404.41|0
1734949200000|2024-12-23 10:20:00|20404.52|20404.52|20397.74|20397.74|20404.63|20404.63|20397.74|20397.74|0
1734949500000|2024-12-23 10:25:00|20397.78|20397.78|20394.69|20394.69|20397.78|20397.78|20394.34|20394.34|0
1734949800000|2024-12-23 10:30:00|20394.48|20394.48|20389.19|20389.19|20395.03|20395.03|20388.85|20388.85|0
1734950100000|2024-12-23 10:35:00|20389.33|20389.33|20390.53|20390.53|20390.72|20390.72|20389.09|20389.09|0
1734950400000|2024-12-23 10:40:00|20390.39|20390.39|20394.08|20394.08|20394.48|20394.48|20389.93|20389.93|0
1734950700000|2024-12-23 10:45:00|20394.2|20394.2|20393.19|20393.19|20394.94|20394.94|20392.38|20392.38|0
1734951000000|2024-12-23 10:50:00|20393.07|20393.07|20396.17|20396.17|20397.52|20397.52|20392.73|20392.73|0
1734951300000|2024-12-23 10:55:00|20396.52|20396.52|20392.28|20392.28|20396.53|20396.53|20392.2|20392.2|0
1734951600000|2024-12-23 11:00:00|20392.21|20392.21|20392.34|20392.34|20392.86|20392.86|20391.91|20391.91|0
1734951900000|2024-12-23 11:05:00|20392.39|20392.39|20392.09|20392.09|20394.75|20394.75|20390.69|20390.69|0
1734952200000|2024-12-23 11:10:00|20391.83|20391.83|20392.83|20392.83|20393.2|20393.2|20391.72|20391.72|0
1734952500000|2024-12-23 11:15:00|20392.86|20392.86|20394.39|20394.39|20394.69|20394.69|20392.04|20392.04|0
1734952800000|2024-12-23 11:20:00|20394.25|20394.25|20395.07|20395.07|20396.6|20396.6|20394.17|20394.17|0
1734953100000|2024-12-23 11:25:00|20395.12|20395.12|20395.54|20395.54|20396.29|20396.29|20394.37|20394.37|0
1734953400000|2024-12-23 11:30:00|20395.58|20395.58|20398.67|20398.67|20398.83|20398.83|20395.58|20395.58|0
1734953700000|2024-12-23 11:35:00|20398.77|20398.77|20401.08|20401.08|20401.22|20401.22|20398.19|20398.19|0
1734954000000|2024-12-23 11:40:00|20401.03|20401.03|20401.39|20401.39|20401.51|20401.51|20399.75|20399.75|0
1734954300000|2024-12-23 11:45:00|20401.37|20401.37|20396.7|20396.7|20402.04|20402.04|20396.7|20396.7|0
1734954600000|2024-12-23 11:50:00|20396.74|20396.74|20396.17|20396.17|20397.86|20397.86|20396.1|20396.1|0
1734954900000|2024-12-23 11:55:00|20396.07|20396.07|20394.06|20394.06|20396.34|20396.34|20393.47|20393.47|0
1734955200000|2024-12-23 12:00:00|20394.17|20394.17|20402.42|20402.42|20402.65|20402.65|20394.17|20394.17|0
1734955500000|2024-12-23 12:05:00|20402.54|20402.54|20405.76|20405.76|20406.49|20406.49|20402.45|20402.45|0
1734955800000|2024-12-23 12:10:00|20405.4|20405.4|20410.63|20410.63|20410.85|20410.85|20405.36|20405.36|0
1734956100000|2024-12-23 12:15:00|20410.72|20410.72|20411.56|20411.56|20412.06|20412.06|20410.42|20410.42|0
1734956400000|2024-12-23 12:20:00|20411.4|20411.4|20418.59|20418.59|20418.94|20418.94|20411.4|20411.4|0
1734956700000|2024-12-23 12:25:00|20418.63|20418.63|20416.67|20416.67|20418.63|20418.63|20416.67|20416.67|0
1734957000000|2024-12-23 12:30:00|20416.74|20416.74|20420.16|20420.16|20420.75|20420.75|20416.46|20416.46|0
1734957300000|2024-12-23 12:35:00|20420.26|20420.26|20422.82|20422.82|20422.82|20422.82|20420.08|20420.08|0
1734957600000|2024-12-23 12:40:00|20422.48|20422.48|20425.3|20425.3|20425.54|20425.54|20422.48|20422.48|0
1734957900000|2024-12-23 12:45:00|20425.32|20425.32|20424.09|20424.09|20425.69|20425.69|20423.48|20423.48|0
1734958200000|2024-12-23 12:50:00|20423.98|20423.98|20423.94|20423.94|20424.73|20424.73|20423.35|20423.35|0
1734958500000|2024-12-23 12:55:00|20424|20424|20424.17|20424.17|20424.17|20424.17|20422.25|20422.25|0
1734958800000|2024-12-23 13:00:00|20424.31|20424.31|20427.02|20427.02|20427.6|20427.6|20424.28|20424.28|0
1734959100000|2024-12-23 13:05:00|20426.82|20426.82|20425.27|20425.27|20427.49|20427.49|20424.8|20424.8|0
1734959400000|2024-12-23 13:10:00|20425.31|20425.31|20426.61|20426.61|20426.66|20426.66|20425.26|20425.26|0
1734959700000|2024-12-23 13:15:00|20426.5|20426.5|20428.6|20428.6|20429.88|20429.88|20426.34|20426.34|0
1734960000000|2024-12-23 13:20:00|20428.43|20428.43|20423.44|20423.44|20428.43|20428.43|20423.44|20423.44|0
1734960300000|2024-12-23 13:25:00|20423.34|20423.34|20424.49|20424.49|20424.81|20424.81|20423.25|20423.25|0
1734960600000|2024-12-23 13:30:00|20424.44|20424.44|20423.16|20423.16|20424.78|20424.78|20422.9|20422.9|0
1734960900000|2024-12-23 13:35:00|20423.21|20423.21|20419.25|20419.25|20423.63|20423.63|20418.97|20418.97|0
1734961200000|2024-12-23 13:40:00|20419.07|20419.07|20405.93|20405.93|20419.07|20419.07|20405.93|20405.93|0
1734961500000|2024-12-23 13:45:00|20405.88|20405.88|20404.72|20404.72|20407.14|20407.14|20404.28|20404.28|0
1734961800000|2024-12-23 13:50:00|20404.46|20404.46|20405.92|20405.92|20406.89|20406.89|20403.27|20403.27|0
1734962100000|2024-12-23 13:55:00|20405.74|20405.74|20403.69|20403.69|20406.16|20406.16|20403.62|20403.62|0
1734962400000|2024-12-23 14:00:00|20403.93|20403.93|20402.45|20402.45|20405.33|20405.33|20400.4|20400.4|0
1734962700000|2024-12-23 14:05:00|20402.36|20402.36|20399.53|20399.53|20402.45|20402.45|20398.19|20398.19|0
1734963000000|2024-12-23 14:10:00|20399.63|20399.63|20401.11|20401.11|20401.55|20401.55|20399.32|20399.32|0
1734963300000|2024-12-23 14:15:00|20401.06|20401.06|20401.49|20401.49|20402.95|20402.95|20400.68|20400.68|0
1734963600000|2024-12-23 14:20:00|20401.52|20401.52|20406.82|20406.82|20406.82|20406.82|20401.13|20401.13|0
1734963900000|2024-12-23 14:25:00|20406.5|20406.5|20413.34|20413.34|20414.51|20414.51|20406.5|20406.5|0
1734964200000|2024-12-23 14:30:00|20413.24|20413.24|20422.1|20422.1|20423.48|20423.48|20412.08|20412.08|0
1734964500000|2024-12-23 14:35:00|20421.71|20421.71|20421.65|20421.65|20422.56|20422.56|20418.32|20418.32|0
1734964800000|2024-12-23 14:40:00|20421.26|20421.26|20427.06|20427.06|20427.79|20427.79|20421.26|20421.26|0
1734965100000|2024-12-23 14:45:00|20426.97|20426.97|20410.79|20410.79|20426.97|20426.97|20410.44|20410.44|0
1734965400000|2024-12-23 14:50:00|20410.58|20410.58|20411.16|20411.16|20413.4|20413.4|20409.22|20409.22|0
1734965700000|2024-12-23 14:55:00|20411.05|20411.05|20415.76|20415.76|20416.83|20416.83|20410.75|20410.75|0
1734966000000|2024-12-23 15:00:00|20415.62|20415.62|20402.63|20402.63|20415.62|20415.62|20399.45|20399.45|0
1734966300000|2024-12-23 15:05:00|20402.71|20402.71|20401.57|20401.57|20405.91|20405.91|20401.14|20401.14|0
1734966600000|2024-12-23 15:10:00|20401.41|20401.41|20392.86|20392.86|20401.86|20401.86|20391.85|20391.85|0
1734966900000|2024-12-23 15:15:00|20392.91|20392.91|20396.73|20396.73|20396.73|20396.73|20392.23|20392.23|0
1734967200000|2024-12-23 15:20:00|20396.69|20396.69|20395.72|20395.72|20397.81|20397.81|20394.43|20394.43|0
1734967500000|2024-12-23 15:25:00|20395.69|20395.69|20396.63|20396.63|20397.26|20397.26|20392.66|20392.66|0
1734967800000|2024-12-23 15:30:00|20396.57|20396.57|20402.89|20402.89|20403.45|20403.45|20396.57|20396.57|0
1734968100000|2024-12-23 15:35:00|20402.96|20402.96|20408.5|20408.5|20408.5|20408.5|20400.98|20400.98|0
1734968400000|2024-12-23 15:40:00|20408.41|20408.41|20405.62|20405.62|20410.97|20410.97|20405.4|20405.4|0
1734968700000|2024-12-23 15:45:00|20405.58|20405.58|20392.11|20392.11|20406.01|20406.01|20392.08|20392.08|0
1734969000000|2024-12-23 15:50:00|20392.04|20392.04|20387.06|20387.06|20392.04|20392.04|20387.02|20387.02|0
1734969300000|2024-12-23 15:55:00|20387.11|20387.11|20383.64|20383.64|20390.88|20390.88|20383.64|20383.64|0
1734969600000|2024-12-23 16:00:00|20383.59|20383.59|20391.29|20391.29|20391.53|20391.53|20382.5|20382.5|0
1734969900000|2024-12-23 16:05:00|20391.22|20391.22|20388.4|20388.4|20391.22|20391.22|20387.08|20387.08|0
1734970200000|2024-12-23 16:10:00|20388.5|20388.5|20399.38|20399.38|20399.38|20399.38|20388.5|20388.5|0
1734970500000|2024-12-23 16:15:00|20399.45|20399.45|20397.37|20397.37|20400.24|20400.24|20395.35|20395.35|0
1734970800000|2024-12-23 16:20:00|20397.27|20397.27|20404.99|20404.99|20405.35|20405.35|20397.27|20397.27|0
1734971100000|2024-12-23 16:25:00|20405.05|20405.05|20402.31|20402.31|20407.65|20407.65|20401.96|20401.96|0
1735028100000|2024-12-24 08:15:00|20475.66|20475.66|20475.05|20475.05|20481.01|20481.01|20473.19|20473.19|0
1735028400000|2024-12-24 08:20:00|20475.33|20475.33|20469.58|20469.58|20475.52|20475.52|20468.5|20468.5|0
1735028700000|2024-12-24 08:25:00|20469.25|20469.25|20474.86|20474.86|20475.68|20475.68|20467.81|20467.81|0
1735029000000|2024-12-24 08:30:00|20474.9|20474.9|20477.15|20477.15|20477.22|20477.22|20474|20474|0
1735029300000|2024-12-24 08:35:00|20477.74|20477.74|20481.53|20481.53|20485.96|20485.96|20477.31|20477.31|0
1735029600000|2024-12-24 08:40:00|20481.49|20481.49|20477.29|20477.29|20482.18|20482.18|20476.32|20476.32|0
1735029900000|2024-12-24 08:45:00|20477.08|20477.08|20476.61|20476.61|20477.86|20477.86|20475.81|20475.81|0
1735030200000|2024-12-24 08:50:00|20476.85|20476.85|20478.24|20478.24|20479.53|20479.53|20476.81|20476.81|0
1735030500000|2024-12-24 08:55:00|20478.12|20478.12|20483.54|20483.54|20483.62|20483.62|20477.52|20477.52|0
1735030800000|2024-12-24 09:00:00|20483.39|20483.39|20493.61|20493.61|20493.8|20493.8|20482.73|20482.73|0
1735031100000|2024-12-24 09:05:00|20493.51|20493.51|20496.63|20496.63|20497.35|20497.35|20493.07|20493.07|0
1735031400000|2024-12-24 09:10:00|20496.59|20496.59|20494.83|20494.83|20497.11|20497.11|20493.98|20493.98|0
1735031700000|2024-12-24 09:15:00|20494.22|20494.22|20496.85|20496.85|20498.62|20498.62|20493.27|20493.27|0
1735032000000|2024-12-24 09:20:00|20496.81|20496.81|20495.08|20495.08|20497.49|20497.49|20493.91|20493.91|0
1735032300000|2024-12-24 09:25:00|20495.11|20495.11|20495.21|20495.21|20495.21|20495.21|20492.73|20492.73|0
1735032600000|2024-12-24 09:30:00|20495.29|20495.29|20506.51|20506.51|20507.16|20507.16|20495.29|20495.29|0
1735032900000|2024-12-24 09:35:00|20506.66|20506.66|20511.19|20511.19|20511.19|20511.19|20506.16|20506.16|0
1735033200000|2024-12-24 09:40:00|20510.78|20510.78|20523.25|20523.25|20523.31|20523.31|20509.78|20509.78|0
1735033500000|2024-12-24 09:45:00|20523.27|20523.27|20540.64|20540.64|20540.98|20540.98|20522.49|20522.49|0
1735033800000|2024-12-24 09:50:00|20540.97|20540.97|20537.54|20537.54|20541.03|20541.03|20536.26|20536.26|0
1735034100000|2024-12-24 09:55:00|20537.39|20537.39|20545.01|20545.01|20546.38|20546.38|20536.28|20536.28|0
1735034400000|2024-12-24 10:00:00|20545.14|20545.14|20542|20542|20545.14|20545.14|20540.71|20540.71|0
1735034700000|2024-12-24 10:05:00|20542.05|20542.05|20543.92|20543.92|20544.88|20544.88|20541.82|20541.82|0
1735035000000|2024-12-24 10:10:00|20544|20544|20543.79|20543.79|20545.7|20545.7|20543.29|20543.29|0
1735035300000|2024-12-24 10:15:00|20543.9|20543.9|20545.3|20545.3|20545.9|20545.9|20543.88|20543.88|0
1735035600000|2024-12-24 10:20:00|20545.25|20545.25|20538.25|20538.25|20545.25|20545.25|20538.25|20538.25|0
1735035900000|2024-12-24 10:25:00|20538.61|20538.61|20537.05|20537.05|20539.64|20539.64|20537.05|20537.05|0
1735036200000|2024-12-24 10:30:00|20536.86|20536.86|20536.77|20536.77|20537.18|20537.18|20535.3|20535.3|0
1735036500000|2024-12-24 10:35:00|20536.65|20536.65|20535.39|20535.39|20537.54|20537.54|20535.39|20535.39|0
1735036800000|2024-12-24 10:40:00|20535.16|20535.16|20536.57|20536.57|20536.92|20536.92|20534.8|20534.8|0
1735037100000|2024-12-24 10:45:00|20536.5|20536.5|20549.8|20549.8|20550.25|20550.25|20535.53|20535.53|0
1735037400000|2024-12-24 10:50:00|20550.21|20550.21|20552.47|20552.47|20552.81|20552.81|20549.8|20549.8|0
1735037700000|2024-12-24 10:55:00|20552.26|20552.26|20552.95|20552.95|20554.84|20554.84|20552.16|20552.16|0
1735038000000|2024-12-24 11:00:00|20552.77|20552.77|20555.31|20555.31|20555.51|20555.51|20552.56|20552.56|0
1735038300000|2024-12-24 11:05:00|20555.2|20555.2|20555.13|20555.13|20556.36|20556.36|20554.19|20554.19|0
1735038600000|2024-12-24 11:10:00|20555.09|20555.09|20557.75|20557.75|20557.75|20557.75|20555.04|20555.04|0
1735038900000|2024-12-24 11:15:00|20557.8|20557.8|20558.88|20558.88|20559.16|20559.16|20557.33|20557.33|0
1735039200000|2024-12-24 11:20:00|20558.7|20558.7|20553.57|20553.57|20558.74|20558.74|20553.42|20553.42|0
1735039500000|2024-12-24 11:25:00|20553.62|20553.62|20555.88|20555.88|20555.99|20555.99|20553.21|20553.21|0
1735039800000|2024-12-24 11:30:00|20556.09|20556.09|20555.13|20555.13|20556.91|20556.91|20554.93|20554.93|0
1735040100000|2024-12-24 11:35:00|20555.03|20555.03|20557.98|20557.98|20558.26|20558.26|20555.03|20555.03|0
1735040400000|2024-12-24 11:40:00|20558.07|20558.07|20557.6|20557.6|20558.38|20558.38|20556.05|20556.05|0
1735040700000|2024-12-24 11:45:00|20557.69|20557.69|20557.71|20557.71|20559.17|20559.17|20556.15|20556.15|0
1735041000000|2024-12-24 11:50:00|20557.77|20557.77|20559.72|20559.72|20560.04|20560.04|20556.9|20556.9|0
1735041300000|2024-12-24 11:55:00|20559.97|20559.97|20561.37|20561.37|20561.65|20561.65|20559.42|20559.42|0
1735041600000|2024-12-24 12:00:00|20561.4|20561.4|20561.05|20561.05|20561.52|20561.52|20559.31|20559.31|0
1735041900000|2024-12-24 12:05:00|20561.15|20561.15|20562.44|20562.44|20563.97|20563.97|20560.89|20560.89|0
1735042200000|2024-12-24 12:10:00|20562.38|20562.38|20558.1|20558.1|20562.58|20562.58|20557.01|20557.01|0
1735042500000|2024-12-24 12:15:00|20557.92|20557.92|20550.23|20550.23|20558.05|20558.05|20550.23|20550.23|0
1735042800000|2024-12-24 12:20:00|20550.21|20550.21|20551.88|20551.88|20554.03|20554.03|20550.14|20550.14|0
1735043100000|2024-12-24 12:25:00|20551.64|20551.64|20550.33|20550.33|20553.27|20553.27|20547.25|20547.25|0
1735316100000|2024-12-27 16:15:00|20473.71|20473.71|20471.58|20471.58|20474.29|20474.29|20471.46|20471.46|0
1735316400000|2024-12-27 16:20:00|20471.75|20471.75|20460.44|20460.44|20472.04|20472.04|20458.53|20458.53|0
1735316700000|2024-12-27 16:25:00|20460.3|20460.3|20463.86|20463.86|20463.92|20463.92|20459.82|20459.82|0
1735546500000|2024-12-30 08:15:00|20441.39|20441.39|20441.31|20441.31|20445.58|20445.58|20441.21|20441.21|0
1735546800000|2024-12-30 08:20:00|20441.47|20441.47|20435.28|20435.28|20443.02|20443.02|20435.21|20435.21|0
1735547100000|2024-12-30 08:25:00|20435.47|20435.47|20429.71|20429.71|20438.36|20438.36|20429.56|20429.56|0
1735547400000|2024-12-30 08:30:00|20429.8|20429.8|20428.96|20428.96|20431.05|20431.05|20428.26|20428.26|0
1735547700000|2024-12-30 08:35:00|20428.8|20428.8|20439.14|20439.14|20439.62|20439.62|20428.8|20428.8|0
1735548000000|2024-12-30 08:40:00|20439.3|20439.3|20438.69|20438.69|20441|20441|20438.48|20438.48|0
1735548300000|2024-12-30 08:45:00|20438.77|20438.77|20438.68|20438.68|20440.65|20440.65|20437.9|20437.9|0
1735548600000|2024-12-30 08:50:00|20438.77|20438.77|20435.03|20435.03|20439.68|20439.68|20435.02|20435.02|0
1735548900000|2024-12-30 08:55:00|20435.08|20435.08|20432.08|20432.08|20435.32|20435.32|20432.08|20432.08|0
1735549200000|2024-12-30 09:00:00|20432.04|20432.04|20430.13|20430.13|20433.34|20433.34|20430|20430|0
1735549500000|2024-12-30 09:05:00|20429.98|20429.98|20427.8|20427.8|20429.98|20429.98|20427.74|20427.74|0
1735549800000|2024-12-30 09:10:00|20427.72|20427.72|20430.51|20430.51|20431.84|20431.84|20427.67|20427.67|0
1735550100000|2024-12-30 09:15:00|20430.4|20430.4|20419.41|20419.41|20430.4|20430.4|20419.41|20419.41|0
1735550400000|2024-12-30 09:20:00|20419.33|20419.33|20429.4|20429.4|20429.45|20429.45|20419.17|20419.17|0
1735550700000|2024-12-30 09:25:00|20429.23|20429.23|20434.3|20434.3|20435.05|20435.05|20429.23|20429.23|0
1735551000000|2024-12-30 09:30:00|20434.24|20434.24|20435.98|20435.98|20436.41|20436.41|20433.96|20433.96|0
1735551300000|2024-12-30 09:35:00|20436.05|20436.05|20431.63|20431.63|20436.12|20436.12|20431.63|20431.63|0
1735551600000|2024-12-30 09:40:00|20431.59|20431.59|20427.5|20427.5|20431.59|20431.59|20426.71|20426.71|0
1735551900000|2024-12-30 09:45:00|20427.44|20427.44|20424.34|20424.34|20427.59|20427.59|20424.28|20424.28|0
1735552200000|2024-12-30 09:50:00|20424.38|20424.38|20426.79|20426.79|20427.2|20427.2|20423.97|20423.97|0
1735552500000|2024-12-30 09:55:00|20426.88|20426.88|20425.39|20425.39|20426.88|20426.88|20423.6|20423.6|0
1735552800000|2024-12-30 10:00:00|20425.44|20425.44|20427.27|20427.27|20427.52|20427.52|20424.71|20424.71|0
1735553100000|2024-12-30 10:05:00|20427.03|20427.03|20427.77|20427.77|20427.84|20427.84|20425.34|20425.34|0
1735553400000|2024-12-30 10:10:00|20427.93|20427.93|20431.6|20431.6|20432.26|20432.26|20427.03|20427.03|0
1735553700000|2024-12-30 10:15:00|20431.51|20431.51|20436.21|20436.21|20436.47|20436.47|20431.37|20431.37|0
1735554000000|2024-12-30 10:20:00|20436.14|20436.14|20445.32|20445.32|20445.45|20445.45|20436|20436|0
1735554300000|2024-12-30 10:25:00|20445.52|20445.52|20444.04|20444.04|20447.54|20447.54|20444.04|20444.04|0
1735554600000|2024-12-30 10:30:00|20444.18|20444.18|20444.11|20444.11|20444.58|20444.58|20443.21|20443.21|0
1735554900000|2024-12-30 10:35:00|20444.23|20444.23|20443.65|20443.65|20445.38|20445.38|20443.16|20443.16|0
1735555200000|2024-12-30 10:40:00|20443.59|20443.59|20445.24|20445.24|20445.4|20445.4|20443.33|20443.33|0
1735555500000|2024-12-30 10:45:00|20445.3|20445.3|20438.04|20438.04|20445.62|20445.62|20438.04|20438.04|0
1735555800000|2024-12-30 10:50:00|20437.99|20437.99|20440.58|20440.58|20441.92|20441.92|20437.89|20437.89|0
1735556100000|2024-12-30 10:55:00|20440.44|20440.44|20433.03|20433.03|20440.73|20440.73|20432.84|20432.84|0
1735556400000|2024-12-30 11:00:00|20433.19|20433.19|20430.79|20430.79|20434.49|20434.49|20429.08|20429.08|0
1735556700000|2024-12-30 11:05:00|20430.75|20430.75|20430.79|20430.79|20431.42|20431.42|20429.98|20429.98|0
1735557000000|2024-12-30 11:10:00|20430.72|20430.72|20428.42|20428.42|20431.24|20431.24|20427.88|20427.88|0
1735557300000|2024-12-30 11:15:00|20428.35|20428.35|20423.74|20423.74|20429.97|20429.97|20423.63|20423.63|0
1735557600000|2024-12-30 11:20:00|20423.83|20423.83|20423.59|20423.59|20424.44|20424.44|20422.79|20422.79|0
1735557900000|2024-12-30 11:25:00|20423.41|20423.41|20422.15|20422.15|20423.8|20423.8|20420.54|20420.54|0
1735558200000|2024-12-30 11:30:00|20422.22|20422.22|20422.03|20422.03|20423.5|20423.5|20421.46|20421.46|0
1735558500000|2024-12-30 11:35:00|20422.17|20422.17|20423.35|20423.35|20423.51|20423.51|20421.6|20421.6|0
1735558800000|2024-12-30 11:40:00|20423.43|20423.43|20426.13|20426.13|20426.21|20426.21|20422.83|20422.83|0
1735559100000|2024-12-30 11:45:00|20426.07|20426.07|20428.47|20428.47|20428.47|20428.47|20425.27|20425.27|0
1735559400000|2024-12-30 11:50:00|20428.43|20428.43|20427.76|20427.76|20428.84|20428.84|20427.44|20427.44|0
1735559700000|2024-12-30 11:55:00|20427.67|20427.67|20426.87|20426.87|20427.76|20427.76|20426.54|20426.54|0
1735560000000|2024-12-30 12:00:00|20427.07|20427.07|20429.51|20429.51|20429.74|20429.74|20427.07|20427.07|0
1735560300000|2024-12-30 12:05:00|20429.43|20429.43|20432.19|20432.19|20432.19|20432.19|20428.56|20428.56|0
1735560600000|2024-12-30 12:10:00|20432.3|20432.3|20434.03|20434.03|20434.58|20434.58|20432.1|20432.1|0
1735560900000|2024-12-30 12:15:00|20434.12|20434.12|20434.4|20434.4|20434.69|20434.69|20433.39|20433.39|0
1735561200000|2024-12-30 12:20:00|20434.52|20434.52|20431.67|20431.67|20434.52|20434.52|20431.66|20431.66|0
1735561500000|2024-12-30 12:25:00|20431.52|20431.52|20431.18|20431.18|20431.52|20431.52|20430.23|20430.23|0
1735561800000|2024-12-30 12:30:00|20431.11|20431.11|20432.78|20432.78|20433.16|20433.16|20430.94|20430.94|0
1735562100000|2024-12-30 12:35:00|20432.91|20432.91|20426.92|20426.92|20433.06|20433.06|20426.82|20426.82|0
1735562400000|2024-12-30 12:40:00|20426.89|20426.89|20404.96|20404.96|20427.09|20427.09|20404.96|20404.96|0
1735562700000|2024-12-30 12:45:00|20404.87|20404.87|20388.87|20388.87|20404.87|20404.87|20388.87|20388.87|0
1735563000000|2024-12-30 12:50:00|20388.71|20388.71|20391.09|20391.09|20391.27|20391.27|20387.2|20387.2|0
1735563300000|2024-12-30 12:55:00|20390.88|20390.88|20389.74|20389.74|20391.41|20391.41|20389.73|20389.73|0
1735563600000|2024-12-30 13:00:00|20389.63|20389.63|20387.89|20387.89|20389.74|20389.74|20387.24|20387.24|0
1735563900000|2024-12-30 13:05:00|20387.93|20387.93|20385.85|20385.85|20387.93|20387.93|20385.85|20385.85|0
1735564200000|2024-12-30 13:10:00|20386.01|20386.01|20379.53|20379.53|20386.06|20386.06|20379.53|20379.53|0
1735564500000|2024-12-30 13:15:00|20379.48|20379.48|20377.1|20377.1|20379.7|20379.7|20375.24|20375.24|0
1735564800000|2024-12-30 13:20:00|20377.25|20377.25|20376.19|20376.19|20378.1|20378.1|20376.19|20376.19|0
1735565100000|2024-12-30 13:25:00|20376.38|20376.38|20375.28|20375.28|20376.38|20376.38|20374.48|20374.48|0
1735565400000|2024-12-30 13:30:00|20375.33|20375.33|20371.19|20371.19|20375.55|20375.55|20371.19|20371.19|0
1735565700000|2024-12-30 13:35:00|20371.15|20371.15|20366.87|20366.87|20371.67|20371.67|20366.87|20366.87|0
1735566000000|2024-12-30 13:40:00|20366.81|20366.81|20363.31|20363.31|20366.99|20366.99|20362.73|20362.73|0
1735566300000|2024-12-30 13:45:00|20363.36|20363.36|20363.81|20363.81|20364.26|20364.26|20361.59|20361.59|0
1735566600000|2024-12-30 13:50:00|20363.93|20363.93|20358.56|20358.56|20363.93|20363.93|20358.56|20358.56|0
1735566900000|2024-12-30 13:55:00|20358.48|20358.48|20357.9|20357.9|20359.01|20359.01|20357.19|20357.19|0
1735567200000|2024-12-30 14:00:00|20357.8|20357.8|20363.61|20363.61|20363.61|20363.61|20357.8|20357.8|0
1735567500000|2024-12-30 14:05:00|20363.77|20363.77|20366.47|20366.47|20366.58|20366.58|20363.77|20363.77|0
1735567800000|2024-12-30 14:10:00|20366.37|20366.37|20368.9|20368.9|20369.38|20369.38|20366.23|20366.23|0
1735568100000|2024-12-30 14:15:00|20368.95|20368.95|20369.86|20369.86|20370.51|20370.51|20368.75|20368.75|0
1735568400000|2024-12-30 14:20:00|20369.91|20369.91|20370.64|20370.64|20370.64|20370.64|20369.16|20369.16|0
1735568700000|2024-12-30 14:25:00|20370.59|20370.59|20373.23|20373.23|20373.78|20373.78|20370.16|20370.16|0
1735569000000|2024-12-30 14:30:00|20373.28|20373.28|20367.39|20367.39|20373.82|20373.82|20366.39|20366.39|0
1735569300000|2024-12-30 14:35:00|20367.29|20367.29|20362.54|20362.54|20367.63|20367.63|20362.54|20362.54|0
1735569600000|2024-12-30 14:40:00|20362.59|20362.59|20354.96|20354.96|20362.76|20362.76|20354.68|20354.68|0
1735569900000|2024-12-30 14:45:00|20354.78|20354.78|20340.66|20340.66|20354.78|20354.78|20340.66|20340.66|0
1735570200000|2024-12-30 14:50:00|20340.56|20340.56|20336.24|20336.24|20340.56|20340.56|20332.58|20332.58|0
1735570500000|2024-12-30 14:55:00|20336.19|20336.19|20335.5|20335.5|20337.82|20337.82|20335.17|20335.17|0
1735570800000|2024-12-30 15:00:00|20335.47|20335.47|20335.6|20335.6|20337.41|20337.41|20331.29|20331.29|0
1735571100000|2024-12-30 15:05:00|20335.46|20335.46|20335.67|20335.67|20337.5|20337.5|20335.29|20335.29|0
1735571400000|2024-12-30 15:10:00|20335.49|20335.49|20336.57|20336.57|20336.59|20336.59|20332.96|20332.96|0
1735571700000|2024-12-30 15:15:00|20336.64|20336.64|20334.22|20334.22|20337.81|20337.81|20332.83|20332.83|0
1735572000000|2024-12-30 15:20:00|20334.12|20334.12|20333.03|20333.03|20334.97|20334.97|20332.9|20332.9|0
1735572300000|2024-12-30 15:25:00|20333.08|20333.08|20334.16|20334.16|20335.55|20335.55|20332.66|20332.66|0
1735572600000|2024-12-30 15:30:00|20334.26|20334.26|20333.41|20333.41|20335.42|20335.42|20332.09|20332.09|0
1735572900000|2024-12-30 15:35:00|20333.35|20333.35|20329.52|20329.52|20334.11|20334.11|20328.55|20328.55|0
1735573200000|2024-12-30 15:40:00|20329.23|20329.23|20334.5|20334.5|20334.5|20334.5|20329.23|20329.23|0
1735573500000|2024-12-30 15:45:00|20334.6|20334.6|20342.13|20342.13|20343.78|20343.78|20334.55|20334.55|0
1735573800000|2024-12-30 15:50:00|20342.03|20342.03|20349.54|20349.54|20349.63|20349.63|20341.76|20341.76|0
1735574100000|2024-12-30 15:55:00|20349.63|20349.63|20363.91|20363.91|20363.91|20363.91|20349.52|20349.52|0
1735574400000|2024-12-30 16:00:00|20364|20364|20375.02|20375.02|20375.14|20375.14|20363.88|20363.88|0
1735574700000|2024-12-30 16:05:00|20374.83|20374.83|20390.5|20390.5|20390.6|20390.6|20374.73|20374.73|0
1735575000000|2024-12-30 16:10:00|20390.57|20390.57|20394.37|20394.37|20394.47|20394.47|20390.02|20390.02|0
1735575300000|2024-12-30 16:15:00|20394.41|20394.41|20400.36|20400.36|20400.57|20400.57|20393.81|20393.81|0
1735575600000|2024-12-30 16:20:00|20400.44|20400.44|20399.71|20399.71|20402.06|20402.06|20399.38|20399.38|0
1735575900000|2024-12-30 16:25:00|20399.69|20399.69|20397.12|20397.12|20400.15|20400.15|20395.71|20395.71|0
1735632900000|2024-12-31 08:15:00|20414.21|20414.21|20412.63|20412.63|20416.95|20416.95|20412.62|20412.62|0
1735633200000|2024-12-31 08:20:00|20412.73|20412.73|20424.02|20424.02|20424.02|20424.02|20411.5|20411.5|0
1735633500000|2024-12-31 08:25:00|20423.72|20423.72|20424.45|20424.45|20425.98|20425.98|20422.91|20422.91|0
1735633800000|2024-12-31 08:30:00|20424.47|20424.47|20429.17|20429.17|20430.27|20430.27|20423.9|20423.9|0
1735634100000|2024-12-31 08:35:00|20429.06|20429.06|20435.02|20435.02|20435.29|20435.29|20428.93|20428.93|0
1735634400000|2024-12-31 08:40:00|20434.84|20434.84|20435.49|20435.49|20436.05|20436.05|20434.21|20434.21|0
1735634700000|2024-12-31 08:45:00|20435.64|20435.64|20437.27|20437.27|20437.97|20437.97|20435.64|20435.64|0
1735635000000|2024-12-31 08:50:00|20437.43|20437.43|20438.92|20438.92|20439.87|20439.87|20437.42|20437.42|0
1735635300000|2024-12-31 08:55:00|20438.8|20438.8|20442.85|20442.85|20442.85|20442.85|20437.24|20437.24|0
1735635600000|2024-12-31 09:00:00|20442.98|20442.98|20445.94|20445.94|20446|20446|20442.58|20442.58|0
1735635900000|2024-12-31 09:05:00|20446.2|20446.2|20449.41|20449.41|20449.53|20449.53|20445.92|20445.92|0
1735636200000|2024-12-31 09:10:00|20449.23|20449.23|20452.3|20452.3|20453.21|20453.21|20449.06|20449.06|0
1735636500000|2024-12-31 09:15:00|20452.19|20452.19|20451.9|20451.9|20453.56|20453.56|20450.51|20450.51|0
1735636800000|2024-12-31 09:20:00|20451.85|20451.85|20451.57|20451.57|20451.87|20451.87|20450.27|20450.27|0
1735637100000|2024-12-31 09:25:00|20451.62|20451.62|20452.12|20452.12|20453.3|20453.3|20451.57|20451.57|0
1735637400000|2024-12-31 09:30:00|20452.01|20452.01|20454.99|20454.99|20454.99|20454.99|20452.01|20452.01|0
1735637700000|2024-12-31 09:35:00|20454.94|20454.94|20455.48|20455.48|20455.75|20455.75|20453.78|20453.78|0
1735638000000|2024-12-31 09:40:00|20455.44|20455.44|20458|20458|20458|20458|20455.44|20455.44|0
1735638300000|2024-12-31 09:45:00|20458.11|20458.11|20466.14|20466.14|20467|20467|20458.11|20458.11|0
1735638600000|2024-12-31 09:50:00|20466.17|20466.17|20469.55|20469.55|20469.55|20469.55|20465.81|20465.81|0
1735638900000|2024-12-31 09:55:00|20469.9|20469.9|20472.11|20472.11|20472.11|20472.11|20469.54|20469.54|0
1735639200000|2024-12-31 10:00:00|20471.99|20471.99|20474.84|20474.84|20475.06|20475.06|20471.03|20471.03|0
1735639500000|2024-12-31 10:05:00|20474.66|20474.66|20479.13|20479.13|20479.19|20479.19|20474.15|20474.15|0
1735639800000|2024-12-31 10:10:00|20479.39|20479.39|20485.48|20485.48|20485.48|20485.48|20479.39|20479.39|0
1735640100000|2024-12-31 10:15:00|20485.3|20485.3|20493.23|20493.23|20493.23|20493.23|20485.3|20485.3|0
1735640400000|2024-12-31 10:20:00|20493.27|20493.27|20497.81|20497.81|20497.95|20497.95|20493.16|20493.16|0
1735640700000|2024-12-31 10:25:00|20497.75|20497.75|20502.9|20502.9|20502.98|20502.98|20497.28|20497.28|0
1735641000000|2024-12-31 10:30:00|20503.01|20503.01|20522.64|20522.64|20522.81|20522.81|20503.01|20503.01|0
1735641300000|2024-12-31 10:35:00|20522.46|20522.46|20531.25|20531.25|20531.82|20531.82|20521.82|20521.82|0
1735641600000|2024-12-31 10:40:00|20531.31|20531.31|20540.07|20540.07|20540.13|20540.13|20531.18|20531.18|0
1735641900000|2024-12-31 10:45:00|20540.12|20540.12|20543.25|20543.25|20544.53|20544.53|20539.85|20539.85|0
1735642200000|2024-12-31 10:50:00|20543.41|20543.41|20552.29|20552.29|20553.06|20553.06|20543.41|20543.41|0
1735642500000|2024-12-31 10:55:00|20552.39|20552.39|20555.61|20555.61|20555.66|20555.66|20550.62|20550.62|0
1735642800000|2024-12-31 11:00:00|20555.56|20555.56|20559.24|20559.24|20559.38|20559.38|20555.3|20555.3|0
1735643100000|2024-12-31 11:05:00|20559.35|20559.35|20566.02|20566.02|20566.51|20566.51|20558.6|20558.6|0
1735643400000|2024-12-31 11:10:00|20566.11|20566.11|20571.23|20571.23|20571.23|20571.23|20566.11|20566.11|0
1735643700000|2024-12-31 11:15:00|20571.29|20571.29|20578.94|20578.94|20578.98|20578.98|20571.22|20571.22|0
1735644000000|2024-12-31 11:20:00|20578.88|20578.88|20585.77|20585.77|20585.78|20585.78|20578.74|20578.74|0
1735644300000|2024-12-31 11:25:00|20585.92|20585.92|20597.04|20597.04|20597.13|20597.13|20585.92|20585.92|0
1735644600000|2024-12-31 11:30:00|20597.14|20597.14|20609.62|20609.62|20610.27|20610.27|20597.14|20597.14|0
1735644900000|2024-12-31 11:35:00|20609.7|20609.7|20614.42|20614.42|20615.42|20615.42|20609.66|20609.66|0
1735645200000|2024-12-31 11:40:00|20614.57|20614.57|20617.17|20617.17|20619.41|20619.41|20614.28|20614.28|0
1735645500000|2024-12-31 11:45:00|20617.26|20617.26|20618.84|20618.84|20619.57|20619.57|20615.99|20615.99|0
1735645800000|2024-12-31 11:50:00|20618.91|20618.91|20622.77|20622.77|20623.05|20623.05|20618.91|20618.91|0
1735646100000|2024-12-31 11:55:00|20622.71|20622.71|20623.04|20623.04|20624.57|20624.57|20621.64|20621.64|0
1735646400000|2024-12-31 12:00:00|20623.3|20623.3|20624.76|20624.76|20627.13|20627.13|20623.07|20623.07|0
1735646700000|2024-12-31 12:05:00|20624.67|20624.67|20621.16|20621.16|20624.67|20624.67|20619.09|20619.09|0
1735647000000|2024-12-31 12:10:00|20621.18|20621.18|20611.46|20611.46|20621.3|20621.3|20611.46|20611.46|0
1735647300000|2024-12-31 12:15:00|20611.62|20611.62|20614.87|20614.87|20616.69|20616.69|20610.57|20610.57|0
1735647600000|2024-12-31 12:20:00|20614.78|20614.78|20612.7|20612.7|20616.35|20616.35|20612.63|20612.63|0
1735647900000|2024-12-31 12:25:00|20612.68|20612.68|20609.42|20609.42|20615.05|20615.05|20605.97|20605.97|0
1735648200000|2024-12-31 12:30:00|20609.23|20609.23|20609.23|20609.23|20609.23|20609.23|20609.23|20609.23|0
1735805700000|2025-01-02 08:15:00|20639.74|20639.74|20639.49|20639.49|20642.57|20642.57|20637.25|20637.25|0
1735806000000|2025-01-02 08:20:00|20639.37|20639.37|20621.73|20621.73|20639.41|20639.41|20621.73|20621.73|0
1735806300000|2025-01-02 08:25:00|20621.55|20621.55|20588.69|20588.69|20621.55|20621.55|20588.62|20588.62|0
1735806600000|2025-01-02 08:30:00|20586.89|20586.89|20580.98|20580.98|20588.23|20588.23|20580.89|20580.89|0
1735806900000|2025-01-02 08:35:00|20580.89|20580.89|20579.56|20579.56|20582.98|20582.98|20575.58|20575.58|0
1735807200000|2025-01-02 08:40:00|20579.6|20579.6|20572.67|20572.67|20581.56|20581.56|20572.49|20572.49|0
1735807500000|2025-01-02 08:45:00|20572.49|20572.49|20575.33|20575.33|20577.51|20577.51|20572.03|20572.03|0
1735807800000|2025-01-02 08:50:00|20575.15|20575.15|20575.3|20575.3|20577.58|20577.58|20574.8|20574.8|0
1735808100000|2025-01-02 08:55:00|20575.5|20575.5|20589.8|20589.8|20589.8|20589.8|20575.5|20575.5|0
1735808400000|2025-01-02 09:00:00|20589.78|20589.78|20585.98|20585.98|20589.95|20589.95|20584.5|20584.5|0
1735808700000|2025-01-02 09:05:00|20586.09|20586.09|20579.67|20579.67|20586.09|20586.09|20578.22|20578.22|0
1735809000000|2025-01-02 09:10:00|20579.56|20579.56|20577.79|20577.79|20581.34|20581.34|20577.64|20577.64|0
1735809300000|2025-01-02 09:15:00|20577.9|20577.9|20577.5|20577.5|20578.81|20578.81|20574.1|20574.1|0
1735809600000|2025-01-02 09:20:00|20577.46|20577.46|20575.16|20575.16|20578.38|20578.38|20575.16|20575.16|0
1735809900000|2025-01-02 09:25:00|20575.19|20575.19|20556.68|20556.68|20575.5|20575.5|20556.63|20556.63|0
1735810200000|2025-01-02 09:30:00|20556.81|20556.81|20557.62|20557.62|20558.12|20558.12|20555.32|20555.32|0
1735810500000|2025-01-02 09:35:00|20557.53|20557.53|20541.52|20541.52|20560.19|20560.19|20541.31|20541.31|0
1735810800000|2025-01-02 09:40:00|20541.63|20541.63|20547.71|20547.71|20547.71|20547.71|20540.41|20540.41|0
1735811100000|2025-01-02 09:45:00|20547.68|20547.68|20550.42|20550.42|20551.32|20551.32|20547.68|20547.68|0
1735811400000|2025-01-02 09:50:00|20550.29|20550.29|20549.15|20549.15|20551.54|20551.54|20549.13|20549.13|0
1735811700000|2025-01-02 09:55:00|20549.18|20549.18|20553.08|20553.08|20553.08|20553.08|20548.36|20548.36|0
1735812000000|2025-01-02 10:00:00|20553.1|20553.1|20556.01|20556.01|20556.38|20556.38|20552.77|20552.77|0
1735812300000|2025-01-02 10:05:00|20555.99|20555.99|20550.28|20550.28|20556.6|20556.6|20549.12|20549.12|0
1735812600000|2025-01-02 10:10:00|20550.37|20550.37|20547.41|20547.41|20550.97|20550.97|20546.99|20546.99|0
1735812900000|2025-01-02 10:15:00|20547.31|20547.31|20546.5|20546.5|20547.31|20547.31|20543.21|20543.21|0
1735813200000|2025-01-02 10:20:00|20546.63|20546.63|20549.66|20549.66|20551.07|20551.07|20546.2|20546.2|0
1735813500000|2025-01-02 10:25:00|20549.6|20549.6|20546.32|20546.32|20549.79|20549.79|20546.32|20546.32|0
1735813800000|2025-01-02 10:30:00|20546.08|20546.08|20545.87|20545.87|20546.1|20546.1|20544.15|20544.15|0
1735814100000|2025-01-02 10:35:00|20545.66|20545.66|20548.68|20548.68|20548.69|20548.69|20545.49|20545.49|0
1735814400000|2025-01-02 10:40:00|20548.77|20548.77|20551.69|20551.69|20552.68|20552.68|20548.48|20548.48|0
1735814700000|2025-01-02 10:45:00|20551.6|20551.6|20552.68|20552.68|20552.68|20552.68|20550.53|20550.53|0
1735815000000|2025-01-02 10:50:00|20552.79|20552.79|20547.4|20547.4|20552.96|20552.96|20547.31|20547.31|0
1735815300000|2025-01-02 10:55:00|20547.76|20547.76|20553.58|20553.58|20554.02|20554.02|20547.14|20547.14|0
1735815600000|2025-01-02 11:00:00|20553.34|20553.34|20551.17|20551.17|20553.51|20553.51|20550.28|20550.28|0
1735815900000|2025-01-02 11:05:00|20551.3|20551.3|20552.46|20552.46|20553.35|20553.35|20551.06|20551.06|0
1735816200000|2025-01-02 11:10:00|20552.61|20552.61|20553.26|20553.26|20553.76|20553.76|20551.4|20551.4|0
1735816500000|2025-01-02 11:15:00|20553.22|20553.22|20549.35|20549.35|20553.7|20553.7|20548.99|20548.99|0
1735816800000|2025-01-02 11:20:00|20549.12|20549.12|20550.79|20550.79|20550.81|20550.81|20547.37|20547.37|0
1735817100000|2025-01-02 11:25:00|20550.84|20550.84|20548.96|20548.96|20550.94|20550.94|20548.73|20548.73|0
1735817400000|2025-01-02 11:30:00|20549.02|20549.02|20544.88|20544.88|20549.4|20549.4|20544.54|20544.54|0
1735817700000|2025-01-02 11:35:00|20544.73|20544.73|20544.8|20544.8|20546.31|20546.31|20544.64|20544.64|0
1735818000000|2025-01-02 11:40:00|20544.95|20544.95|20544.43|20544.43|20546.15|20546.15|20543.91|20543.91|0
1735818300000|2025-01-02 11:45:00|20544.53|20544.53|20542.22|20542.22|20545.07|20545.07|20541.63|20541.63|0
1735818600000|2025-01-02 11:50:00|20542.06|20542.06|20546.71|20546.71|20546.89|20546.89|20541.26|20541.26|0
1735818900000|2025-01-02 11:55:00|20546.76|20546.76|20552.09|20552.09|20552.65|20552.65|20546.07|20546.07|0
1735819200000|2025-01-02 12:00:00|20551.95|20551.95|20558.54|20558.54|20558.92|20558.92|20551.95|20551.95|0
1735819500000|2025-01-02 12:05:00|20558.41|20558.41|20560.57|20560.57|20560.64|20560.64|20558.37|20558.37|0
1735819800000|2025-01-02 12:10:00|20560.5|20560.5|20563.53|20563.53|20563.68|20563.68|20560.12|20560.12|0
1735820100000|2025-01-02 12:15:00|20563.49|20563.49|20567.24|20567.24|20567.24|20567.24|20563.46|20563.46|0
1735820400000|2025-01-02 12:20:00|20567.17|20567.17|20567.33|20567.33|20568.71|20568.71|20566.75|20566.75|0
1735820700000|2025-01-02 12:25:00|20567.23|20567.23|20570.63|20570.63|20570.63|20570.63|20566.9|20566.9|0
1735821000000|2025-01-02 12:30:00|20570.75|20570.75|20571.15|20571.15|20572.24|20572.24|20570.51|20570.51|0
1735821300000|2025-01-02 12:35:00|20571.33|20571.33|20573.84|20573.84|20574.17|20574.17|20571.07|20571.07|0
1735821600000|2025-01-02 12:40:00|20573.9|20573.9|20576.41|20576.41|20576.53|20576.53|20573.54|20573.54|0
1735821900000|2025-01-02 12:45:00|20576.54|20576.54|20588.2|20588.2|20588.2|20588.2|20576.05|20576.05|0
1735822200000|2025-01-02 12:50:00|20588|20588|20591.75|20591.75|20591.99|20591.99|20587.92|20587.92|0
1735822500000|2025-01-02 12:55:00|20591.54|20591.54|20605.2|20605.2|20605.6|20605.6|20591.39|20591.39|0
1735822800000|2025-01-02 13:00:00|20605.36|20605.36|20621.79|20621.79|20621.9|20621.9|20605.36|20605.36|0
1735823100000|2025-01-02 13:05:00|20621.71|20621.71|20627.86|20627.86|20627.91|20627.91|20621.59|20621.59|0
1735823400000|2025-01-02 13:10:00|20627.97|20627.97|20630.54|20630.54|20631.13|20631.13|20626.23|20626.23|0
1735823700000|2025-01-02 13:15:00|20630.7|20630.7|20636.87|20636.87|20636.95|20636.95|20630.32|20630.32|0
1735824000000|2025-01-02 13:20:00|20636.77|20636.77|20632.78|20632.78|20636.77|20636.77|20631.72|20631.72|0
1735824300000|2025-01-02 13:25:00|20632.69|20632.69|20627.81|20627.81|20632.97|20632.97|20627.6|20627.6|0
1735824600000|2025-01-02 13:30:00|20627.73|20627.73|20623.1|20623.1|20628.83|20628.83|20622.99|20622.99|0
1735824900000|2025-01-02 13:35:00|20622.99|20622.99|20623.4|20623.4|20624.01|20624.01|20620.57|20620.57|0
1735825200000|2025-01-02 13:40:00|20623.31|20623.31|20630.42|20630.42|20630.67|20630.67|20623.11|20623.11|0
1735825500000|2025-01-02 13:45:00|20630.28|20630.28|20626.1|20626.1|20632.33|20632.33|20626.1|20626.1|0
1735825800000|2025-01-02 13:50:00|20626.12|20626.12|20625.41|20625.41|20626.2|20626.2|20623.55|20623.55|0
1735826100000|2025-01-02 13:55:00|20625.35|20625.35|20624.94|20624.94|20626.67|20626.67|20624.41|20624.41|0
1735826400000|2025-01-02 14:00:00|20624.86|20624.86|20605.94|20605.94|20624.89|20624.89|20605.62|20605.62|0
1735826700000|2025-01-02 14:05:00|20605.85|20605.85|20609.27|20609.27|20609.73|20609.73|20604.8|20604.8|0
1735827000000|2025-01-02 14:10:00|20609.29|20609.29|20623.89|20623.89|20623.89|20623.89|20609.29|20609.29|0
1735827300000|2025-01-02 14:15:00|20623.99|20623.99|20624.1|20624.1|20624.81|20624.81|20623.64|20623.64|0
1735827600000|2025-01-02 14:20:00|20624.17|20624.17|20625.82|20625.82|20626.64|20626.64|20623.54|20623.54|0
1735827900000|2025-01-02 14:25:00|20625.72|20625.72|20625.58|20625.58|20629.62|20629.62|20622.79|20622.79|0
1735828200000|2025-01-02 14:30:00|20625.14|20625.14|20623.24|20623.24|20627.67|20627.67|20623.24|20623.24|0
1735828500000|2025-01-02 14:35:00|20623.2|20623.2|20613.32|20613.32|20623.28|20623.28|20613.32|20613.32|0
1735828800000|2025-01-02 14:40:00|20613.23|20613.23|20615.67|20615.67|20616.3|20616.3|20609.43|20609.43|0
1735829100000|2025-01-02 14:45:00|20615.55|20615.55|20624.81|20624.81|20625.79|20625.79|20615.42|20615.42|0
1735829400000|2025-01-02 14:50:00|20624.75|20624.75|20622.03|20622.03|20625.14|20625.14|20614.97|20614.97|0
1735829700000|2025-01-02 14:55:00|20621.91|20621.91|20621.96|20621.96|20623.76|20623.76|20620.94|20620.94|0
1735830000000|2025-01-02 15:00:00|20621.9|20621.9|20617.26|20617.26|20624.24|20624.24|20616.25|20616.25|0
1735830300000|2025-01-02 15:05:00|20617.42|20617.42|20617.85|20617.85|20619.23|20619.23|20617.19|20617.19|0
1735830600000|2025-01-02 15:10:00|20617.91|20617.91|20627.29|20627.29|20627.47|20627.47|20617.72|20617.72|0
1735830900000|2025-01-02 15:15:00|20627.47|20627.47|20623.77|20623.77|20630.89|20630.89|20623.77|20623.77|0
1735831200000|2025-01-02 15:20:00|20623.57|20623.57|20603.22|20603.22|20623.57|20623.57|20603.22|20603.22|0
1735831500000|2025-01-02 15:25:00|20603.38|20603.38|20609.21|20609.21|20609.85|20609.85|20603.29|20603.29|0
1735831800000|2025-01-02 15:30:00|20609.4|20609.4|20603.32|20603.32|20609.4|20609.4|20600.82|20600.82|0
1735832100000|2025-01-02 15:35:00|20603.36|20603.36|20612.52|20612.52|20613.11|20613.11|20603.26|20603.26|0
1735832400000|2025-01-02 15:40:00|20612.58|20612.58|20607.93|20607.93|20613.02|20613.02|20606.48|20606.48|0
1735832700000|2025-01-02 15:45:00|20607.98|20607.98|20624.32|20624.32|20624.69|20624.69|20607.7|20607.7|0
1735833000000|2025-01-02 15:50:00|20624.17|20624.17|20623.2|20623.2|20627.9|20627.9|20620.62|20620.62|0
1735833300000|2025-01-02 15:55:00|20623.26|20623.26|20622.76|20622.76|20624.87|20624.87|20621.64|20621.64|0
1735833600000|2025-01-02 16:00:00|20622.59|20622.59|20612.97|20612.97|20625.55|20625.55|20612.85|20612.85|0
1735833900000|2025-01-02 16:05:00|20613.07|20613.07|20608.46|20608.46|20613.08|20613.08|20606.83|20606.83|0
1735834200000|2025-01-02 16:10:00|20608.6|20608.6|20612.36|20612.36|20612.69|20612.69|20607.63|20607.63|0
1735834500000|2025-01-02 16:15:00|20612.39|20612.39|20612.23|20612.23|20613.12|20613.12|20611.23|20611.23|0
1735834800000|2025-01-02 16:20:00|20612.38|20612.38|20608.8|20608.8|20612.5|20612.5|20604.39|20604.39|0
1735835100000|2025-01-02 16:25:00|20608.91|20608.91|20614.19|20614.19|20615.29|20615.29|20606.26|20606.26|0
1735892100000|2025-01-03 08:15:00|20596.25|20596.25|20594.26|20594.26|20598.26|20598.26|20594.26|20594.26|0
1735892400000|2025-01-03 08:20:00|20594.44|20594.44|20593.13|20593.13|20594.88|20594.88|20591.35|20591.35|0
1735892700000|2025-01-03 08:25:00|20592.96|20592.96|20590.92|20590.92|20593.52|20593.52|20590.73|20590.73|0
1735893000000|2025-01-03 08:30:00|20590.96|20590.96|20581.79|20581.79|20590.98|20590.98|20581.24|20581.24|0
1735893300000|2025-01-03 08:35:00|20581.75|20581.75|20573.73|20573.73|20583.57|20583.57|20573.73|20573.73|0
1735893600000|2025-01-03 08:40:00|20573.68|20573.68|20571.89|20571.89|20573.68|20573.68|20568.56|20568.56|0
1735893900000|2025-01-03 08:45:00|20572.04|20572.04|20572.33|20572.33|20574.21|20574.21|20571.97|20571.97|0
1735894200000|2025-01-03 08:50:00|20571.94|20571.94|20570.08|20570.08|20574.89|20574.89|20569.72|20569.72|0
1735894500000|2025-01-03 08:55:00|20570.06|20570.06|20569.56|20569.56|20570.23|20570.23|20566.58|20566.58|0
1735894800000|2025-01-03 09:00:00|20570.35|20570.35|20579.72|20579.72|20582.03|20582.03|20568.99|20568.99|0
1735895100000|2025-01-03 09:05:00|20579.93|20579.93|20579.39|20579.39|20582.01|20582.01|20579.39|20579.39|0
1735895400000|2025-01-03 09:10:00|20579.52|20579.52|20582.74|20582.74|20582.83|20582.83|20578.29|20578.29|0
1735895700000|2025-01-03 09:15:00|20582.61|20582.61|20588.89|20588.89|20588.98|20588.98|20582.52|20582.52|0
1735896000000|2025-01-03 09:20:00|20588.84|20588.84|20591.62|20591.62|20591.89|20591.89|20588.21|20588.21|0
1735896300000|2025-01-03 09:25:00|20591.86|20591.86|20590.53|20590.53|20594.05|20594.05|20590.34|20590.34|0
1735896600000|2025-01-03 09:30:00|20590.48|20590.48|20594.41|20594.41|20594.41|20594.41|20590.48|20590.48|0
1735896900000|2025-01-03 09:35:00|20594.35|20594.35|20596.1|20596.1|20596.7|20596.7|20593.27|20593.27|0
1735897200000|2025-01-03 09:40:00|20596.36|20596.36|20602.29|20602.29|20602.53|20602.53|20596.24|20596.24|0
1735897500000|2025-01-03 09:45:00|20602.39|20602.39|20601.19|20601.19|20603.28|20603.28|20601.19|20601.19|0
1735897800000|2025-01-03 09:50:00|20601.04|20601.04|20600.93|20600.93|20601.78|20601.78|20599.09|20599.09|0
1735898100000|2025-01-03 09:55:00|20601.07|20601.07|20601.12|20601.12|20601.69|20601.69|20599.67|20599.67|0
1735898400000|2025-01-03 10:00:00|20601.07|20601.07|20593.74|20593.74|20601.07|20601.07|20592.18|20592.18|0
1735898700000|2025-01-03 10:05:00|20593.71|20593.71|20590.28|20590.28|20593.73|20593.73|20589.77|20589.77|0
1735899000000|2025-01-03 10:10:00|20590.11|20590.11|20586.72|20586.72|20590.11|20590.11|20584.67|20584.67|0
1735899300000|2025-01-03 10:15:00|20586.61|20586.61|20590.38|20590.38|20590.82|20590.82|20586.26|20586.26|0
1735899600000|2025-01-03 10:20:00|20590.37|20590.37|20588.23|20588.23|20591.03|20591.03|20588.23|20588.23|0
1735899900000|2025-01-03 10:25:00|20588.27|20588.27|20590.22|20590.22|20590.55|20590.55|20587.66|20587.66|0
1735900200000|2025-01-03 10:30:00|20589.96|20589.96|20591.79|20591.79|20592.39|20592.39|20589.67|20589.67|0
1735900500000|2025-01-03 10:35:00|20591.86|20591.86|20599.53|20599.53|20599.64|20599.64|20591.77|20591.77|0
1735900800000|2025-01-03 10:40:00|20599.45|20599.45|20601.03|20601.03|20602.14|20602.14|20599.45|20599.45|0
1735901100000|2025-01-03 10:45:00|20600.99|20600.99|20598.9|20598.9|20601.68|20601.68|20598.58|20598.58|0
1735901400000|2025-01-03 10:50:00|20598.76|20598.76|20591.08|20591.08|20598.85|20598.85|20590.92|20590.92|0
1735901700000|2025-01-03 10:55:00|20591.24|20591.24|20591.34|20591.34|20593.09|20593.09|20590.76|20590.76|0
1735902000000|2025-01-03 11:00:00|20591.27|20591.27|20591.49|20591.49|20593.07|20593.07|20590.98|20590.98|0
1735902300000|2025-01-03 11:05:00|20591.51|20591.51|20591.31|20591.31|20591.81|20591.81|20589.56|20589.56|0
1735902600000|2025-01-03 11:10:00|20591.25|20591.25|20588.65|20588.65|20591.59|20591.59|20587.75|20587.75|0
1735902900000|2025-01-03 11:15:00|20588.73|20588.73|20588.4|20588.4|20590.15|20590.15|20587.94|20587.94|0
1735903200000|2025-01-03 11:20:00|20588.54|20588.54|20585.52|20585.52|20588.54|20588.54|20581.83|20581.83|0
1735903500000|2025-01-03 11:25:00|20585.79|20585.79|20590|20590|20590.15|20590.15|20585.55|20585.55|0
1735903800000|2025-01-03 11:30:00|20590.08|20590.08|20588.73|20588.73|20590.36|20590.36|20586.67|20586.67|0
1735904100000|2025-01-03 11:35:00|20588.97|20588.97|20591.33|20591.33|20591.33|20591.33|20588.85|20588.85|0
1735904400000|2025-01-03 11:40:00|20591.22|20591.22|20591.88|20591.88|20592.67|20592.67|20590.92|20590.92|0
1735904700000|2025-01-03 11:45:00|20591.9|20591.9|20592.55|20592.55|20594.23|20594.23|20591.8|20591.8|0
1735905000000|2025-01-03 11:50:00|20592.79|20592.79|20594.92|20594.92|20594.92|20594.92|20592.47|20592.47|0
1735905300000|2025-01-03 11:55:00|20595.01|20595.01|20598.33|20598.33|20598.59|20598.59|20594.45|20594.45|0
1735905600000|2025-01-03 12:00:00|20598.46|20598.46|20598.37|20598.37|20600.12|20600.12|20597.74|20597.74|0
1735905900000|2025-01-03 12:05:00|20598.31|20598.31|20596.33|20596.33|20598.46|20598.46|20595.49|20595.49|0
1735906200000|2025-01-03 12:10:00|20596.42|20596.42|20598.16|20598.16|20598.27|20598.27|20595.53|20595.53|0
1735906500000|2025-01-03 12:15:00|20598.11|20598.11|20599.51|20599.51|20601.59|20601.59|20598.11|20598.11|0
1735906800000|2025-01-03 12:20:00|20599.64|20599.64|20601.66|20601.66|20601.67|20601.67|20597.68|20597.68|0
1735907100000|2025-01-03 12:25:00|20601.71|20601.71|20603.92|20603.92|20604.08|20604.08|20601.39|20601.39|0
1735907400000|2025-01-03 12:30:00|20604.02|20604.02|20604.44|20604.44|20605.12|20605.12|20603.31|20603.31|0
1735907700000|2025-01-03 12:35:00|20604.42|20604.42|20606.35|20606.35|20607.12|20607.12|20604.22|20604.22|0
1735908000000|2025-01-03 12:40:00|20606.37|20606.37|20605.62|20605.62|20606.61|20606.61|20605.39|20605.39|0
1735908300000|2025-01-03 12:45:00|20605.71|20605.71|20605.3|20605.3|20606.17|20606.17|20603.57|20603.57|0
1735908600000|2025-01-03 12:50:00|20605.34|20605.34|20607.92|20607.92|20608.45|20608.45|20605.34|20605.34|0
1735908900000|2025-01-03 12:55:00|20607.86|20607.86|20605.34|20605.34|20609.19|20609.19|20605.19|20605.19|0
1735909200000|2025-01-03 13:00:00|20605.27|20605.27|20603.63|20603.63|20605.33|20605.33|20603.63|20603.63|0
1735909500000|2025-01-03 13:05:00|20603.57|20603.57|20604.36|20604.36|20605.26|20605.26|20603.32|20603.32|0
1735909800000|2025-01-03 13:10:00|20604.3|20604.3|20598.59|20598.59|20604.58|20604.58|20598.22|20598.22|0
1735910100000|2025-01-03 13:15:00|20598.46|20598.46|20597.2|20597.2|20599.93|20599.93|20596.97|20596.97|0
1735910400000|2025-01-03 13:20:00|20597.12|20597.12|20597.88|20597.88|20597.88|20597.88|20595.63|20595.63|0
1735910700000|2025-01-03 13:25:00|20597.84|20597.84|20601.89|20601.89|20601.95|20601.95|20597.58|20597.58|0
1735911000000|2025-01-03 13:30:00|20601.96|20601.96|20608.42|20608.42|20608.86|20608.86|20601.96|20601.96|0
1735911300000|2025-01-03 13:35:00|20608.31|20608.31|20612.73|20612.73|20612.73|20612.73|20608.31|20608.31|0
1735911600000|2025-01-03 13:40:00|20613.24|20613.24|20616.74|20616.74|20616.78|20616.78|20613.24|20613.24|0
1735911900000|2025-01-03 13:45:00|20616.83|20616.83|20614.77|20614.77|20617.43|20617.43|20614.76|20614.76|0
1735912200000|2025-01-03 13:50:00|20614.91|20614.91|20617.02|20617.02|20617.02|20617.02|20614.4|20614.4|0
1735912500000|2025-01-03 13:55:00|20617.1|20617.1|20624.44|20624.44|20624.54|20624.54|20616.96|20616.96|0
1735912800000|2025-01-03 14:00:00|20624.48|20624.48|20627.49|20627.49|20628.03|20628.03|20624.01|20624.01|0
1735913100000|2025-01-03 14:05:00|20627.44|20627.44|20632.94|20632.94|20633.78|20633.78|20627.39|20627.39|0
1735913400000|2025-01-03 14:10:00|20632.77|20632.77|20636.36|20636.36|20636.36|20636.36|20632.47|20632.47|0
1735913700000|2025-01-03 14:15:00|20636.33|20636.33|20639.34|20639.34|20640.22|20640.22|20636.24|20636.24|0
1735914000000|2025-01-03 14:20:00|20639.21|20639.21|20638.91|20638.91|20640.35|20640.35|20637.13|20637.13|0
1735914300000|2025-01-03 14:25:00|20639.03|20639.03|20638.54|20638.54|20640.77|20640.77|20638.54|20638.54|0
1735914600000|2025-01-03 14:30:00|20638.44|20638.44|20632.37|20632.37|20638.44|20638.44|20630.27|20630.27|0
1735914900000|2025-01-03 14:35:00|20632.34|20632.34|20626.21|20626.21|20632.34|20632.34|20621.37|20621.37|0
1735915200000|2025-01-03 14:40:00|20626.26|20626.26|20616.03|20616.03|20626.84|20626.84|20615.81|20615.81|0
1735915500000|2025-01-03 14:45:00|20615.99|20615.99|20598.13|20598.13|20615.99|20615.99|20597.89|20597.89|0
1735915800000|2025-01-03 14:50:00|20598.01|20598.01|20590.63|20590.63|20598.01|20598.01|20587|20587|0
1735916100000|2025-01-03 14:55:00|20590.9|20590.9|20597.17|20597.17|20597.17|20597.17|20590.77|20590.77|0
1735916400000|2025-01-03 15:00:00|20597.96|20597.96|20594.4|20594.4|20600.61|20600.61|20591.46|20591.46|0
1735916700000|2025-01-03 15:05:00|20594.34|20594.34|20599.47|20599.47|20600.25|20600.25|20594.2|20594.2|0
1735917000000|2025-01-03 15:10:00|20599.41|20599.41|20592.77|20592.77|20601.06|20601.06|20591.6|20591.6|0
1735917300000|2025-01-03 15:15:00|20592.81|20592.81|20582.53|20582.53|20592.81|20592.81|20581.76|20581.76|0
1735917600000|2025-01-03 15:20:00|20582.41|20582.41|20587.83|20587.83|20587.83|20587.83|20575.21|20575.21|0
1735917900000|2025-01-03 15:25:00|20587.79|20587.79|20591.55|20591.55|20592.05|20592.05|20587.79|20587.79|0
1735918200000|2025-01-03 15:30:00|20591.5|20591.5|20593.14|20593.14|20593.14|20593.14|20589.56|20589.56|0
1735918500000|2025-01-03 15:35:00|20593.23|20593.23|20603.63|20603.63|20603.67|20603.67|20592.95|20592.95|0
1735918800000|2025-01-03 15:40:00|20603.53|20603.53|20602.7|20602.7|20604.35|20604.35|20601.32|20601.32|0
1735919100000|2025-01-03 15:45:00|20602.83|20602.83|20604.85|20604.85|20605.39|20605.39|20602.44|20602.44|0
1735919400000|2025-01-03 15:50:00|20605.1|20605.1|20602.25|20602.25|20607.21|20607.21|20602.25|20602.25|0
1735919700000|2025-01-03 15:55:00|20602.13|20602.13|20599.63|20599.63|20602.6|20602.6|20598.13|20598.13|0
1735920000000|2025-01-03 16:00:00|20599.67|20599.67|20600.12|20600.12|20600.94|20600.94|20598.62|20598.62|0
1735920300000|2025-01-03 16:05:00|20600.14|20600.14|20600.86|20600.86|20603.23|20603.23|20600.14|20600.14|0
1735920600000|2025-01-03 16:10:00|20601.11|20601.11|20600|20600|20601.65|20601.65|20598.94|20598.94|0
1735920900000|2025-01-03 16:15:00|20600.05|20600.05|20601.67|20601.67|20604.78|20604.78|20599.74|20599.74|0
1735921200000|2025-01-03 16:20:00|20601.72|20601.72|20597.71|20597.71|20602.15|20602.15|20596.37|20596.37|0
1735921500000|2025-01-03 16:25:00|20597.55|20597.55|20595.54|20595.54|20597.77|20597.77|20593.67|20593.67|0
1736151300000|2025-01-06 08:15:00|20628.52|20628.52|20622.14|20622.14|20633.01|20633.01|20621.82|20621.82|0
1736151600000|2025-01-06 08:20:00|20622.17|20622.17|20617.74|20617.74|20622.88|20622.88|20617.09|20617.09|0
1736151900000|2025-01-06 08:25:00|20617.66|20617.66|20625.65|20625.65|20626.61|20626.61|20617.06|20617.06|0
1736152200000|2025-01-06 08:30:00|20625.36|20625.36|20628.75|20628.75|20630.83|20630.83|20625.36|20625.36|0
1736152500000|2025-01-06 08:35:00|20628.89|20628.89|20633.01|20633.01|20633.01|20633.01|20626.56|20626.56|0
1736152800000|2025-01-06 08:40:00|20632.77|20632.77|20632.22|20632.22|20634.24|20634.24|20632.13|20632.13|0
1736153100000|2025-01-06 08:45:00|20631.95|20631.95|20635.75|20635.75|20636.65|20636.65|20630.26|20630.26|0
1736153400000|2025-01-06 08:50:00|20635.92|20635.92|20641.09|20641.09|20641.93|20641.93|20635.92|20635.92|0
1736153700000|2025-01-06 08:55:00|20641.01|20641.01|20642.9|20642.9|20643.12|20643.12|20640.88|20640.88|0
1736154000000|2025-01-06 09:00:00|20642.78|20642.78|20651.07|20651.07|20652.14|20652.14|20642.43|20642.43|0
1736154300000|2025-01-06 09:05:00|20651.02|20651.02|20637.96|20637.96|20651.13|20651.13|20637.38|20637.38|0
1736154600000|2025-01-06 09:10:00|20637.89|20637.89|20643.77|20643.77|20644.91|20644.91|20637.75|20637.75|0
1736154900000|2025-01-06 09:15:00|20643.65|20643.65|20630.12|20630.12|20644.14|20644.14|20630.04|20630.04|0
1736155200000|2025-01-06 09:20:00|20630.05|20630.05|20628.07|20628.07|20633.1|20633.1|20627.43|20627.43|0
1736155500000|2025-01-06 09:25:00|20627.98|20627.98|20619.87|20619.87|20627.98|20627.98|20618.8|20618.8|0
1736155800000|2025-01-06 09:30:00|20620.2|20620.2|20622.32|20622.32|20623.93|20623.93|20620.2|20620.2|0
1736156100000|2025-01-06 09:35:00|20622.4|20622.4|20622.27|20622.27|20622.57|20622.57|20617.18|20617.18|0
1736156400000|2025-01-06 09:40:00|20622.2|20622.2|20612.34|20612.34|20622.2|20622.2|20611.01|20611.01|0
1736156700000|2025-01-06 09:45:00|20612.42|20612.42|20614.51|20614.51|20615.43|20615.43|20612.42|20612.42|0
1736157000000|2025-01-06 09:50:00|20614.48|20614.48|20615.89|20615.89|20616.27|20616.27|20613.68|20613.68|0
1736157300000|2025-01-06 09:55:00|20615.79|20615.79|20613.16|20613.16|20616.51|20616.51|20612.9|20612.9|0
1736157600000|2025-01-06 10:00:00|20613.19|20613.19|20603.65|20603.65|20613.55|20613.55|20602.64|20602.64|0
1736157900000|2025-01-06 10:05:00|20603.56|20603.56|20608.01|20608.01|20608.24|20608.24|20602.58|20602.58|0
1736158200000|2025-01-06 10:10:00|20608.16|20608.16|20600.8|20600.8|20608.16|20608.16|20599.53|20599.53|0
1736158500000|2025-01-06 10:15:00|20600.67|20600.67|20603.11|20603.11|20603.11|20603.11|20600.59|20600.59|0
1736158800000|2025-01-06 10:20:00|20602.99|20602.99|20606.6|20606.6|20606.6|20606.6|20602.8|20602.8|0
1736159100000|2025-01-06 10:25:00|20606.82|20606.82|20602.15|20602.15|20607.82|20607.82|20601.98|20601.98|0
1736159400000|2025-01-06 10:30:00|20601.96|20601.96|20601.22|20601.22|20601.96|20601.96|20597.39|20597.39|0
1736159700000|2025-01-06 10:35:00|20601.17|20601.17|20607.93|20607.93|20607.93|20607.93|20601.17|20601.17|0
1736160000000|2025-01-06 10:40:00|20607.88|20607.88|20605.77|20605.77|20607.93|20607.93|20605.34|20605.34|0
1736160300000|2025-01-06 10:45:00|20605.95|20605.95|20607.28|20607.28|20607.28|20607.28|20603.81|20603.81|0
1736160600000|2025-01-06 10:50:00|20607.41|20607.41|20613.58|20613.58|20613.73|20613.73|20607.24|20607.24|0
1736160900000|2025-01-06 10:55:00|20613.53|20613.53|20616.74|20616.74|20616.8|20616.8|20613.53|20613.53|0
1736161200000|2025-01-06 11:00:00|20616.87|20616.87|20618.03|20618.03|20622.45|20622.45|20616.82|20616.82|0
1736161500000|2025-01-06 11:05:00|20617.96|20617.96|20621.85|20621.85|20621.85|20621.85|20617.96|20617.96|0
1736161800000|2025-01-06 11:10:00|20621.93|20621.93|20634.56|20634.56|20634.65|20634.65|20621.78|20621.78|0
1736162100000|2025-01-06 11:15:00|20634.6|20634.6|20668.06|20668.06|20668.06|20668.06|20634.6|20634.6|0
1736162400000|2025-01-06 11:20:00|20668.36|20668.36|20686.14|20686.14|20686.14|20686.14|20668.36|20668.36|0
1736162700000|2025-01-06 11:25:00|20686.21|20686.21|20704.38|20704.38|20708.26|20708.26|20686.21|20686.21|0
1736163000000|2025-01-06 11:30:00|20704.26|20704.26|20698.47|20698.47|20705.71|20705.71|20698.38|20698.38|0
1736163300000|2025-01-06 11:35:00|20698.56|20698.56|20691.02|20691.02|20698.56|20698.56|20691.02|20691.02|0
1736163600000|2025-01-06 11:40:00|20690.95|20690.95|20688.88|20688.88|20690.95|20690.95|20688.08|20688.08|0
1736163900000|2025-01-06 11:45:00|20688.96|20688.96|20691.17|20691.17|20691.6|20691.6|20688.6|20688.6|0
1736164200000|2025-01-06 11:50:00|20690.8|20690.8|20690.96|20690.96|20691.4|20691.4|20687.1|20687.1|0
1736164500000|2025-01-06 11:55:00|20690.82|20690.82|20690.03|20690.03|20692.1|20692.1|20689.56|20689.56|0
1736164800000|2025-01-06 12:00:00|20689.99|20689.99|20687.74|20687.74|20690.09|20690.09|20686.43|20686.43|0
1736165100000|2025-01-06 12:05:00|20687.68|20687.68|20692.18|20692.18|20692.38|20692.38|20687.67|20687.67|0
1736165400000|2025-01-06 12:10:00|20692.22|20692.22|20704.68|20704.68|20704.86|20704.86|20692.09|20692.09|0
1736165700000|2025-01-06 12:15:00|20704.63|20704.63|20726.32|20726.32|20727.09|20727.09|20704.3|20704.3|0
1736166000000|2025-01-06 12:20:00|20726.11|20726.11|20754.21|20754.21|20754.21|20754.21|20726.07|20726.07|0
1736166300000|2025-01-06 12:25:00|20754.07|20754.07|20774.21|20774.21|20775.27|20775.27|20753.78|20753.78|0
1736166600000|2025-01-06 12:30:00|20774.35|20774.35|20760.59|20760.59|20776.67|20776.67|20760.49|20760.49|0
1736166900000|2025-01-06 12:35:00|20760.67|20760.67|20756.29|20756.29|20760.96|20760.96|20755.34|20755.34|0
1736167200000|2025-01-06 12:40:00|20756.36|20756.36|20756.01|20756.01|20756.62|20756.62|20754.86|20754.86|0
1736167500000|2025-01-06 12:45:00|20755.79|20755.79|20754.4|20754.4|20755.91|20755.91|20754.19|20754.19|0
1736167800000|2025-01-06 12:50:00|20754.37|20754.37|20748.1|20748.1|20754.37|20754.37|20747.21|20747.21|0
1736168100000|2025-01-06 12:55:00|20748.05|20748.05|20748.31|20748.31|20749.19|20749.19|20747.2|20747.2|0
1736168400000|2025-01-06 13:00:00|20748.07|20748.07|20741.7|20741.7|20748.12|20748.12|20741.51|20741.51|0
1736168700000|2025-01-06 13:05:00|20741.84|20741.84|20739.99|20739.99|20741.84|20741.84|20736.7|20736.7|0
1736169000000|2025-01-06 13:10:00|20740.17|20740.17|20733.75|20733.75|20740.17|20740.17|20733.44|20733.44|0
1736169300000|2025-01-06 13:15:00|20733.8|20733.8|20727.9|20727.9|20733.98|20733.98|20727.01|20727.01|0
1736169600000|2025-01-06 13:20:00|20728.07|20728.07|20728.73|20728.73|20730.74|20730.74|20727.24|20727.24|0
1736169900000|2025-01-06 13:25:00|20728.66|20728.66|20732.46|20732.46|20732.54|20732.54|20728.09|20728.09|0
1736170200000|2025-01-06 13:30:00|20732.58|20732.58|20731.3|20731.3|20733.87|20733.87|20730.7|20730.7|0
1736170500000|2025-01-06 13:35:00|20731.44|20731.44|20732.13|20732.13|20734.46|20734.46|20731.34|20731.34|0
1736170800000|2025-01-06 13:40:00|20732.19|20732.19|20730.28|20730.28|20734.77|20734.77|20730.22|20730.22|0
1736171100000|2025-01-06 13:45:00|20730.01|20730.01|20726.25|20726.25|20730.74|20730.74|20726.25|20726.25|0
1736171400000|2025-01-06 13:50:00|20726.17|20726.17|20721.74|20721.74|20726.46|20726.46|20721.52|20721.52|0
1736171700000|2025-01-06 13:55:00|20721.67|20721.67|20712.7|20712.7|20721.73|20721.73|20711.85|20711.85|0
1736172000000|2025-01-06 14:00:00|20712.84|20712.84|20709.38|20709.38|20713.09|20713.09|20709.33|20709.33|0
1736172300000|2025-01-06 14:05:00|20709.36|20709.36|20704.47|20704.47|20709.36|20709.36|20704.27|20704.27|0
1736172600000|2025-01-06 14:10:00|20704.37|20704.37|20693.97|20693.97|20704.54|20704.54|20693.33|20693.33|0
1736172900000|2025-01-06 14:15:00|20693.91|20693.91|20615.84|20615.84|20694.25|20694.25|20615.75|20615.75|0
1736173200000|2025-01-06 14:20:00|20615.68|20615.68|20598.97|20598.97|20615.68|20615.68|20598.95|20598.95|0
1736173500000|2025-01-06 14:25:00|20598.93|20598.93|20612.96|20612.96|20613.06|20613.06|20590.51|20590.51|0
1736173800000|2025-01-06 14:30:00|20612.9|20612.9|20625.34|20625.34|20625.34|20625.34|20612.9|20612.9|0
1736174100000|2025-01-06 14:35:00|20625.41|20625.41|20617.63|20617.63|20626.42|20626.42|20616.76|20616.76|0
1736174400000|2025-01-06 14:40:00|20617.41|20617.41|20617.61|20617.61|20619.98|20619.98|20613.65|20613.65|0
1736174700000|2025-01-06 14:45:00|20617.78|20617.78|20616.31|20616.31|20620.47|20620.47|20613.46|20613.46|0
1736175000000|2025-01-06 14:50:00|20616.25|20616.25|20608.15|20608.15|20616.38|20616.38|20607.22|20607.22|0
1736175300000|2025-01-06 14:55:00|20608.24|20608.24|20608.37|20608.37|20615.58|20615.58|20607.44|20607.44|0
1736175600000|2025-01-06 15:00:00|20608.42|20608.42|20606.71|20606.71|20609.54|20609.54|20602.76|20602.76|0
1736175900000|2025-01-06 15:05:00|20606.77|20606.77|20609.72|20609.72|20610.93|20610.93|20606.56|20606.56|0
1736176200000|2025-01-06 15:10:00|20609.78|20609.78|20593.85|20593.85|20610.22|20610.22|20593.1|20593.1|0
1736176500000|2025-01-06 15:15:00|20593.9|20593.9|20591.4|20591.4|20594.98|20594.98|20586.6|20586.6|0
1736176800000|2025-01-06 15:20:00|20591.51|20591.51|20584.57|20584.57|20591.8|20591.8|20584.57|20584.57|0
1736177100000|2025-01-06 15:25:00|20584.5|20584.5|20578.86|20578.86|20584.58|20584.58|20578.69|20578.69|0
1736177400000|2025-01-06 15:30:00|20578.73|20578.73|20583.23|20583.23|20583.86|20583.86|20578.23|20578.23|0
1736177700000|2025-01-06 15:35:00|20583.36|20583.36|20586.41|20586.41|20587.58|20587.58|20582.92|20582.92|0
1736178000000|2025-01-06 15:40:00|20586.52|20586.52|20598.97|20598.97|20599.32|20599.32|20586.52|20586.52|0
1736178300000|2025-01-06 15:45:00|20598.88|20598.88|20596.04|20596.04|20601.75|20601.75|20596.04|20596.04|0
1736178600000|2025-01-06 15:50:00|20596|20596|20603.55|20603.55|20603.57|20603.57|20594.92|20594.92|0
1736178900000|2025-01-06 15:55:00|20603.46|20603.46|20608.94|20608.94|20609.21|20609.21|20603.46|20603.46|0
1736179200000|2025-01-06 16:00:00|20609|20609|20603.87|20603.87|20609.71|20609.71|20600.02|20600.02|0
1736179500000|2025-01-06 16:05:00|20603.81|20603.81|20602.6|20602.6|20604.19|20604.19|20601.7|20601.7|0
1736179800000|2025-01-06 16:10:00|20602.52|20602.52|20604.51|20604.51|20606.07|20606.07|20602.15|20602.15|0
1736180100000|2025-01-06 16:15:00|20604.77|20604.77|20607.24|20607.24|20607.31|20607.31|20603.17|20603.17|0
1736180400000|2025-01-06 16:20:00|20607.26|20607.26|20618.46|20618.46|20618.73|20618.73|20607.26|20607.26|0
1736180700000|2025-01-06 16:25:00|20618.5|20618.5|20632.09|20632.09|20633.33|20633.33|20618.26|20618.26|0
1736237700000|2025-01-07 08:15:00|20518.53|20518.53|20487.58|20487.58|20518.53|20518.53|20482.79|20482.79|0
1736238000000|2025-01-07 08:20:00|20487.48|20487.48|20485.36|20485.36|20491.14|20491.14|20482.81|20482.81|0
1736238300000|2025-01-07 08:25:00|20485.39|20485.39|20483.58|20483.58|20486.54|20486.54|20481.45|20481.45|0
1736238600000|2025-01-07 08:30:00|20483.62|20483.62|20490.23|20490.23|20491.01|20491.01|20481.09|20481.09|0
1736238900000|2025-01-07 08:35:00|20490.36|20490.36|20507.24|20507.24|20507.24|20507.24|20490.27|20490.27|0
1736239200000|2025-01-07 08:40:00|20507.3|20507.3|20514.85|20514.85|20515.98|20515.98|20506.79|20506.79|0
1736239500000|2025-01-07 08:45:00|20514.84|20514.84|20539.4|20539.4|20539.55|20539.55|20514.84|20514.84|0
1736239800000|2025-01-07 08:50:00|20539.45|20539.45|20538.2|20538.2|20541.76|20541.76|20537.54|20537.54|0
1736240100000|2025-01-07 08:55:00|20538.22|20538.22|20542.62|20542.62|20543.56|20543.56|20536.01|20536.01|0
1736240400000|2025-01-07 09:00:00|20542.69|20542.69|20528.61|20528.61|20543.26|20543.26|20528.61|20528.61|0
1736240700000|2025-01-07 09:05:00|20528.51|20528.51|20515.71|20515.71|20528.57|20528.57|20515|20515|0
1736241000000|2025-01-07 09:10:00|20515.66|20515.66|20495.06|20495.06|20515.66|20515.66|20495.06|20495.06|0
1736241300000|2025-01-07 09:15:00|20495.14|20495.14|20490.35|20490.35|20496.22|20496.22|20490.35|20490.35|0
1736241600000|2025-01-07 09:20:00|20490.44|20490.44|20484.94|20484.94|20490.44|20490.44|20484.55|20484.55|0
1736241900000|2025-01-07 09:25:00|20484.89|20484.89|20488.95|20488.95|20489.12|20489.12|20484.3|20484.3|0
1736242200000|2025-01-07 09:30:00|20488.86|20488.86|20491.31|20491.31|20491.44|20491.44|20488.06|20488.06|0
1736242500000|2025-01-07 09:35:00|20491.7|20491.7|20488.88|20488.88|20492.58|20492.58|20488.88|20488.88|0
1736242800000|2025-01-07 09:40:00|20488.98|20488.98|20484.09|20484.09|20491.26|20491.26|20479.9|20479.9|0
1736243100000|2025-01-07 09:45:00|20484.13|20484.13|20469.3|20469.3|20484.95|20484.95|20469.16|20469.16|0
1736243400000|2025-01-07 09:50:00|20469.4|20469.4|20478.58|20478.58|20478.8|20478.8|20469.4|20469.4|0
1736243700000|2025-01-07 09:55:00|20478.82|20478.82|20481.81|20481.81|20483.3|20483.3|20478.42|20478.42|0
1736244000000|2025-01-07 10:00:00|20482.02|20482.02|20487.02|20487.02|20489.73|20489.73|20480.33|20480.33|0
1736244300000|2025-01-07 10:05:00|20487.09|20487.09|20487.72|20487.72|20487.83|20487.83|20485.31|20485.31|0
1736244600000|2025-01-07 10:10:00|20487.86|20487.86|20493.83|20493.83|20494.32|20494.32|20487.24|20487.24|0
1736244900000|2025-01-07 10:15:00|20493.93|20493.93|20491.03|20491.03|20493.93|20493.93|20490.17|20490.17|0
1736245200000|2025-01-07 10:20:00|20491.22|20491.22|20497.76|20497.76|20497.76|20497.76|20488.61|20488.61|0
1736245500000|2025-01-07 10:25:00|20497.72|20497.72|20496.05|20496.05|20499.73|20499.73|20494.82|20494.82|0
1736245800000|2025-01-07 10:30:00|20496.08|20496.08|20490.91|20490.91|20497.31|20497.31|20490.91|20490.91|0
1736246100000|2025-01-07 10:35:00|20490.86|20490.86|20490.27|20490.27|20493.1|20493.1|20490.27|20490.27|0
1736246400000|2025-01-07 10:40:00|20490.43|20490.43|20488.67|20488.67|20491.81|20491.81|20488.25|20488.25|0
1736246700000|2025-01-07 10:45:00|20488.49|20488.49|20480.91|20480.91|20488.75|20488.75|20480.91|20480.91|0
1736247000000|2025-01-07 10:50:00|20481.15|20481.15|20489.15|20489.15|20489.26|20489.26|20479.35|20479.35|0
1736247300000|2025-01-07 10:55:00|20489.36|20489.36|20493.2|20493.2|20494.07|20494.07|20489.18|20489.18|0
1736247600000|2025-01-07 11:00:00|20493.02|20493.02|20501.31|20501.31|20501.34|20501.34|20492.76|20492.76|0
1736247900000|2025-01-07 11:05:00|20501.21|20501.21|20516.51|20516.51|20516.51|20516.51|20501.21|20501.21|0
1736248200000|2025-01-07 11:10:00|20516.52|20516.52|20529.71|20529.71|20529.71|20529.71|20516.38|20516.38|0
1736248500000|2025-01-07 11:15:00|20529.78|20529.78|20523.63|20523.63|20529.78|20529.78|20523.54|20523.54|0
1736248800000|2025-01-07 11:20:00|20523.5|20523.5|20521.6|20521.6|20523.77|20523.77|20521.15|20521.15|0
1736249100000|2025-01-07 11:25:00|20521.67|20521.67|20520.59|20520.59|20522.95|20522.95|20520.37|20520.37|0
1736249400000|2025-01-07 11:30:00|20520.68|20520.68|20512.05|20512.05|20520.78|20520.78|20510.02|20510.02|0
1736249700000|2025-01-07 11:35:00|20512.24|20512.24|20516.23|20516.23|20516.39|20516.39|20511.95|20511.95|0
1736250000000|2025-01-07 11:40:00|20516.12|20516.12|20512.86|20512.86|20516.25|20516.25|20510.99|20510.99|0
1736250300000|2025-01-07 11:45:00|20512.98|20512.98|20516.06|20516.06|20516.06|20516.06|20512.98|20512.98|0
1736250600000|2025-01-07 11:50:00|20516.24|20516.24|20516.67|20516.67|20516.67|20516.67|20513.66|20513.66|0
1736250900000|2025-01-07 11:55:00|20516.63|20516.63|20511.64|20511.64|20517.47|20517.47|20510.98|20510.98|0
1736251200000|2025-01-07 12:00:00|20511.42|20511.42|20508.94|20508.94|20512.22|20512.22|20508.49|20508.49|0
1736251500000|2025-01-07 12:05:00|20508.98|20508.98|20504.33|20504.33|20509.15|20509.15|20503.44|20503.44|0
1736251800000|2025-01-07 12:10:00|20504.39|20504.39|20501.04|20501.04|20504.96|20504.96|20501.04|20501.04|0
1736252100000|2025-01-07 12:15:00|20501|20501|20493.95|20493.95|20501.28|20501.28|20493.86|20493.86|0
1736252400000|2025-01-07 12:20:00|20494.01|20494.01|20485.4|20485.4|20494.02|20494.02|20485.4|20485.4|0
1736252700000|2025-01-07 12:25:00|20485.27|20485.27|20479.79|20479.79|20485.35|20485.35|20479.79|20479.79|0
1736253000000|2025-01-07 12:30:00|20479.73|20479.73|20479.5|20479.5|20481.39|20481.39|20478.26|20478.26|0
1736253300000|2025-01-07 12:35:00|20479.33|20479.33|20481.79|20481.79|20482.13|20482.13|20479.33|20479.33|0
1736253600000|2025-01-07 12:40:00|20481.63|20481.63|20484.71|20484.71|20485.51|20485.51|20481.47|20481.47|0
1736253900000|2025-01-07 12:45:00|20484.95|20484.95|20486.42|20486.42|20486.79|20486.79|20484.48|20484.48|0
1736254200000|2025-01-07 12:50:00|20486.67|20486.67|20491.92|20491.92|20492.14|20492.14|20486.57|20486.57|0
1736254500000|2025-01-07 12:55:00|20491.82|20491.82|20486.97|20486.97|20492.05|20492.05|20486.82|20486.82|0
1736254800000|2025-01-07 13:00:00|20486.82|20486.82|20487.57|20487.57|20487.78|20487.78|20484.71|20484.71|0
1736255100000|2025-01-07 13:05:00|20487.69|20487.69|20485.03|20485.03|20487.93|20487.93|20484.56|20484.56|0
1736255400000|2025-01-07 13:10:00|20485.09|20485.09|20481.57|20481.57|20485.09|20485.09|20478.74|20478.74|0
1736255700000|2025-01-07 13:15:00|20481.67|20481.67|20482.22|20482.22|20483.36|20483.36|20480.16|20480.16|0
1736256000000|2025-01-07 13:20:00|20482.31|20482.31|20486.35|20486.35|20487.22|20487.22|20482.31|20482.31|0
1736256300000|2025-01-07 13:25:00|20486.39|20486.39|20481.51|20481.51|20486.69|20486.69|20481.51|20481.51|0
1736256600000|2025-01-07 13:30:00|20481.57|20481.57|20479.49|20479.49|20482.77|20482.77|20479.49|20479.49|0
1736256900000|2025-01-07 13:35:00|20479.31|20479.31|20471.9|20471.9|20479.56|20479.56|20471.9|20471.9|0
1736257200000|2025-01-07 13:40:00|20471.94|20471.94|20452.15|20452.15|20471.96|20471.96|20451.56|20451.56|0
1736257500000|2025-01-07 13:45:00|20452.11|20452.11|20446.65|20446.65|20452.11|20452.11|20446.62|20446.62|0
1736257800000|2025-01-07 13:50:00|20446.79|20446.79|20444.8|20444.8|20446.99|20446.99|20444.16|20444.16|0
1736258100000|2025-01-07 13:55:00|20444.86|20444.86|20446.9|20446.9|20446.99|20446.99|20444.43|20444.43|0
1736258400000|2025-01-07 14:00:00|20447.04|20447.04|20456.8|20456.8|20457.05|20457.05|20446.73|20446.73|0
1736258700000|2025-01-07 14:05:00|20456.85|20456.85|20454.75|20454.75|20458.53|20458.53|20453.77|20453.77|0
1736259000000|2025-01-07 14:10:00|20454.7|20454.7|20455.58|20455.58|20457.14|20457.14|20454.46|20454.46|0
1736259300000|2025-01-07 14:15:00|20455.51|20455.51|20458.15|20458.15|20460.55|20460.55|20455.23|20455.23|0
1736259600000|2025-01-07 14:20:00|20458.28|20458.28|20464.18|20464.18|20464.28|20464.28|20458.28|20458.28|0
1736259900000|2025-01-07 14:25:00|20464.23|20464.23|20463.02|20463.02|20464.98|20464.98|20461.17|20461.17|0
1736260200000|2025-01-07 14:30:00|20463.11|20463.11|20471.29|20471.29|20471.32|20471.32|20462.92|20462.92|0
1736260500000|2025-01-07 14:35:00|20471.39|20471.39|20461.55|20461.55|20473.94|20473.94|20461.42|20461.42|0
1736260800000|2025-01-07 14:40:00|20461.36|20461.36|20446.09|20446.09|20461.6|20461.6|20445.62|20445.62|0
1736261100000|2025-01-07 14:45:00|20445.94|20445.94|20444.42|20444.42|20445.98|20445.98|20434.01|20434.01|0
1736261400000|2025-01-07 14:50:00|20444.54|20444.54|20446.36|20446.36|20453.12|20453.12|20443.42|20443.42|0
1736261700000|2025-01-07 14:55:00|20446.32|20446.32|20444.27|20444.27|20447.22|20447.22|20443.78|20443.78|0
1736262000000|2025-01-07 15:00:00|20444.22|20444.22|20414.01|20414.01|20444.22|20444.22|20413.86|20413.86|0
1736262300000|2025-01-07 15:05:00|20414.33|20414.33|20392.51|20392.51|20414.63|20414.63|20392.51|20392.51|0
1736262600000|2025-01-07 15:10:00|20392.25|20392.25|20367.85|20367.85|20392.25|20392.25|20367.85|20367.85|0
1736262900000|2025-01-07 15:15:00|20367.48|20367.48|20356.9|20356.9|20367.48|20367.48|20351.75|20351.75|0
1736263200000|2025-01-07 15:20:00|20357.2|20357.2|20376.33|20376.33|20377.16|20377.16|20357.2|20357.2|0
1736263500000|2025-01-07 15:25:00|20376.46|20376.46|20364.64|20364.64|20380.99|20380.99|20364.57|20364.57|0
1736263800000|2025-01-07 15:30:00|20364.52|20364.52|20346|20346|20364.52|20364.52|20345.79|20345.79|0
1736264100000|2025-01-07 15:35:00|20345.83|20345.83|20333.41|20333.41|20347.13|20347.13|20333.08|20333.08|0
1736264400000|2025-01-07 15:40:00|20333.77|20333.77|20345.92|20345.92|20346.44|20346.44|20333.6|20333.6|0
1736264700000|2025-01-07 15:45:00|20345.85|20345.85|20338.42|20338.42|20346.04|20346.04|20336.68|20336.68|0
1736265000000|2025-01-07 15:50:00|20338.56|20338.56|20350.79|20350.79|20351.46|20351.46|20338.12|20338.12|0
1736265300000|2025-01-07 15:55:00|20350.69|20350.69|20374.36|20374.36|20374.36|20374.36|20350.56|20350.56|0
1736265600000|2025-01-07 16:00:00|20374.31|20374.31|20372.44|20372.44|20377.71|20377.71|20371.21|20371.21|0
1736265900000|2025-01-07 16:05:00|20372.37|20372.37|20372.75|20372.75|20372.82|20372.82|20367.61|20367.61|0
1736266200000|2025-01-07 16:10:00|20372.69|20372.69|20358.98|20358.98|20372.79|20372.79|20358.57|20358.57|0
1736266500000|2025-01-07 16:15:00|20358.88|20358.88|20352.25|20352.25|20359.06|20359.06|20351.52|20351.52|0
1736266800000|2025-01-07 16:20:00|20352.38|20352.38|20348.99|20348.99|20357.96|20357.96|20346.67|20346.67|0
1736267100000|2025-01-07 16:25:00|20349.05|20349.05|20359.63|20359.63|20362.57|20362.57|20348.64|20348.64|0
1736324100000|2025-01-08 08:15:00|20383.78|20383.78|20346.44|20346.44|20386.8|20386.8|20346.39|20346.39|0
1736324400000|2025-01-08 08:20:00|20346.28|20346.28|20333.39|20333.39|20346.42|20346.42|20333.27|20333.27|0
1736324700000|2025-01-08 08:25:00|20333.47|20333.47|20323.86|20323.86|20333.61|20333.61|20321.46|20321.46|0
1736325000000|2025-01-08 08:30:00|20323.96|20323.96|20316.49|20316.49|20323.99|20323.99|20316.43|20316.43|0
1736325300000|2025-01-08 08:35:00|20316.3|20316.3|20317.57|20317.57|20318.85|20318.85|20312.45|20312.45|0
1736325600000|2025-01-08 08:40:00|20317.48|20317.48|20316.95|20316.95|20321.41|20321.41|20315.37|20315.37|0
1736325900000|2025-01-08 08:45:00|20317.09|20317.09|20310.78|20310.78|20317.19|20317.19|20310.09|20310.09|0
1736326200000|2025-01-08 08:50:00|20310.83|20310.83|20283.26|20283.26|20311.46|20311.46|20283.07|20283.07|0
1736326500000|2025-01-08 08:55:00|20283.3|20283.3|20272.25|20272.25|20283.42|20283.42|20271.09|20271.09|0
1736326800000|2025-01-08 09:00:00|20272.03|20272.03|20274.05|20274.05|20274.05|20274.05|20267.18|20267.18|0
1736327100000|2025-01-08 09:05:00|20274.1|20274.1|20267.29|20267.29|20275.99|20275.99|20267.29|20267.29|0
1736327400000|2025-01-08 09:10:00|20267.2|20267.2|20256.94|20256.94|20267.2|20267.2|20256.8|20256.8|0
1736327700000|2025-01-08 09:15:00|20256.91|20256.91|20255.21|20255.21|20257.46|20257.46|20252.09|20252.09|0
1736328000000|2025-01-08 09:20:00|20254.8|20254.8|20247.41|20247.41|20255.02|20255.02|20244.52|20244.52|0
1736328300000|2025-01-08 09:25:00|20247.54|20247.54|20234.55|20234.55|20247.76|20247.76|20234.32|20234.32|0
1736328600000|2025-01-08 09:30:00|20234.62|20234.62|20229.54|20229.54|20234.79|20234.79|20229.54|20229.54|0
1736328900000|2025-01-08 09:35:00|20229.61|20229.61|20229.81|20229.81|20230.18|20230.18|20222.3|20222.3|0
1736329200000|2025-01-08 09:40:00|20229.89|20229.89|20245.07|20245.07|20245.43|20245.43|20229.72|20229.72|0
1736329500000|2025-01-08 09:45:00|20245.1|20245.1|20250.45|20250.45|20250.45|20250.45|20244.55|20244.55|0
1736329800000|2025-01-08 09:50:00|20250.54|20250.54|20251.95|20251.95|20252.83|20252.83|20248.11|20248.11|0
1736330100000|2025-01-08 09:55:00|20252.05|20252.05|20249.67|20249.67|20252.05|20252.05|20249.59|20249.59|0
1736330400000|2025-01-08 10:00:00|20249.56|20249.56|20247.5|20247.5|20251.06|20251.06|20246.13|20246.13|0
1736330700000|2025-01-08 10:05:00|20247.9|20247.9|20255|20255|20256.43|20256.43|20247.51|20247.51|0
1736331000000|2025-01-08 10:10:00|20255.06|20255.06|20240.25|20240.25|20256.67|20256.67|20239.99|20239.99|0
1736331300000|2025-01-08 10:15:00|20240.31|20240.31|20244.12|20244.12|20244.84|20244.84|20237.82|20237.82|0
1736331600000|2025-01-08 10:20:00|20243.99|20243.99|20256.16|20256.16|20256.16|20256.16|20243.66|20243.66|0
1736331900000|2025-01-08 10:25:00|20256.21|20256.21|20258.24|20258.24|20261.87|20261.87|20255.99|20255.99|0
1736332200000|2025-01-08 10:30:00|20258.16|20258.16|20258.37|20258.37|20258.65|20258.65|20256.49|20256.49|0
1736332500000|2025-01-08 10:35:00|20258.45|20258.45|20263.19|20263.19|20263.57|20263.57|20257.96|20257.96|0
1736332800000|2025-01-08 10:40:00|20263.25|20263.25|20256.35|20256.35|20263.74|20263.74|20255.91|20255.91|0
1736333100000|2025-01-08 10:45:00|20256.52|20256.52|20254.39|20254.39|20256.62|20256.62|20254.23|20254.23|0
1736333400000|2025-01-08 10:50:00|20254.5|20254.5|20245.52|20245.52|20254.5|20254.5|20244.1|20244.1|0
1736333700000|2025-01-08 10:55:00|20245.78|20245.78|20245.21|20245.21|20246.31|20246.31|20244.27|20244.27|0
1736334000000|2025-01-08 11:00:00|20245.07|20245.07|20243.52|20243.52|20245.07|20245.07|20241.89|20241.89|0
1736334300000|2025-01-08 11:05:00|20243.43|20243.43|20249.23|20249.23|20249.23|20249.23|20241.68|20241.68|0
1736334600000|2025-01-08 11:10:00|20249.35|20249.35|20241.02|20241.02|20253.73|20253.73|20237.87|20237.87|0
1736334900000|2025-01-08 11:15:00|20241.1|20241.1|20233.08|20233.08|20244.06|20244.06|20233.08|20233.08|0
1736335200000|2025-01-08 11:20:00|20232.9|20232.9|20209.58|20209.58|20232.9|20232.9|20205.25|20205.25|0
1736335500000|2025-01-08 11:25:00|20209.43|20209.43|20164.68|20164.68|20209.95|20209.95|20164|20164|0
1736335800000|2025-01-08 11:30:00|20164.7|20164.7|20112.57|20112.57|20164.7|20164.7|20112.24|20112.24|0
1736336100000|2025-01-08 11:35:00|20112.06|20112.06|20083.49|20083.49|20112.06|20112.06|20083.49|20083.49|0
1736336400000|2025-01-08 11:40:00|20083.35|20083.35|20081.24|20081.24|20086.38|20086.38|20074.84|20074.84|0
1736336700000|2025-01-08 11:45:00|20081.06|20081.06|20134.03|20134.03|20134.33|20134.33|20080.7|20080.7|0
1736337000000|2025-01-08 11:50:00|20134.12|20134.12|20127.46|20127.46|20138.77|20138.77|20127.33|20127.33|0
1736337300000|2025-01-08 11:55:00|20127.34|20127.34|20116.6|20116.6|20128.28|20128.28|20116.56|20116.56|0
1736337600000|2025-01-08 12:00:00|20116.48|20116.48|20079.17|20079.17|20116.48|20116.48|20078.98|20078.98|0
1736337900000|2025-01-08 12:05:00|20079.01|20079.01|20058.8|20058.8|20079.01|20079.01|20058.8|20058.8|0
1736338200000|2025-01-08 12:10:00|20058.71|20058.71|20021.21|20021.21|20058.8|20058.8|20021.05|20021.05|0
1736338500000|2025-01-08 12:15:00|20021.24|20021.24|19999.2|19999.2|20021.31|20021.31|19999.2|19999.2|0
1736338800000|2025-01-08 12:20:00|19999.08|19999.08|20009.85|20009.85|20014.13|20014.13|19999.08|19999.08|0
1736339100000|2025-01-08 12:25:00|20009.91|20009.91|20003.1|20003.1|20010.1|20010.1|20002.8|20002.8|0
1736339400000|2025-01-08 12:30:00|20003.06|20003.06|20003.9|20003.9|20004.42|20004.42|19990.03|19990.03|0
1736339700000|2025-01-08 12:35:00|20003.73|20003.73|20008.18|20008.18|20008.28|20008.28|20003.73|20003.73|0
1736340000000|2025-01-08 12:40:00|20008.23|20008.23|20013.25|20013.25|20014.05|20014.05|20008.18|20008.18|0
1736340300000|2025-01-08 12:45:00|20012.97|20012.97|20006.31|20006.31|20012.97|20012.97|20005.54|20005.54|0
1736340600000|2025-01-08 12:50:00|20006.2|20006.2|20004.64|20004.64|20009.22|20009.22|20004.64|20004.64|0
1736340900000|2025-01-08 12:55:00|20004.53|20004.53|19998.69|19998.69|20004.67|20004.67|19995.57|19995.57|0
1736341200000|2025-01-08 13:00:00|19998.83|19998.83|20017.39|20017.39|20023.75|20023.75|19998.83|19998.83|0
1736341500000|2025-01-08 13:05:00|20017.29|20017.29|19978.29|19978.29|20017.29|20017.29|19974.27|19974.27|0
1736341800000|2025-01-08 13:10:00|19978.37|19978.37|19983.12|19983.12|19989.41|19989.41|19978.37|19978.37|0
1736342100000|2025-01-08 13:15:00|19983.36|19983.36|19982.35|19982.35|19991.87|19991.87|19980.01|19980.01|0
1736342400000|2025-01-08 13:20:00|19982.46|19982.46|19992.7|19992.7|19992.7|19992.7|19971.29|19971.29|0
1736342700000|2025-01-08 13:25:00|19992.87|19992.87|19999.91|19999.91|19999.91|19999.91|19992.87|19992.87|0
1736343000000|2025-01-08 13:30:00|20000|20000|19983.34|19983.34|20007.71|20007.71|19983.22|19983.22|0
1736343300000|2025-01-08 13:35:00|19983.22|19983.22|19986.23|19986.23|19986.91|19986.91|19980.17|19980.17|0
1736343600000|2025-01-08 13:40:00|19986.25|19986.25|19982.98|19982.98|19986.25|19986.25|19980.59|19980.59|0
1736343900000|2025-01-08 13:45:00|19982.91|19982.91|19978.19|19978.19|19983.97|19983.97|19977.55|19977.55|0
1736344200000|2025-01-08 13:50:00|19978.25|19978.25|19979.11|19979.11|19981.3|19981.3|19977.32|19977.32|0
1736344500000|2025-01-08 13:55:00|19979.18|19979.18|19984.67|19984.67|19985.53|19985.53|19978.93|19978.93|0
1736344800000|2025-01-08 14:00:00|19984.89|19984.89|20001.71|20001.71|20001.71|20001.71|19984.89|19984.89|0
1736345100000|2025-01-08 14:05:00|20001.77|20001.77|20000.48|20000.48|20003|20003|20000.01|20000.01|0
1736345400000|2025-01-08 14:10:00|20000.21|20000.21|19998.88|19998.88|20000.21|20000.21|19995.67|19995.67|0
1736345700000|2025-01-08 14:15:00|19998.75|19998.75|20005.36|20005.36|20005.68|20005.68|19998.01|19998.01|0
1736346000000|2025-01-08 14:20:00|20005.45|20005.45|20007.17|20007.17|20007.17|20007.17|20004.57|20004.57|0
1736346300000|2025-01-08 14:25:00|20006.93|20006.93|20008.85|20008.85|20012.93|20012.93|20006.93|20006.93|0
1736346600000|2025-01-08 14:30:00|20008.8|20008.8|19982.94|19982.94|20008.8|20008.8|19982.54|19982.54|0
1736346900000|2025-01-08 14:35:00|19982.87|19982.87|19983.56|19983.56|19987.23|19987.23|19980.46|19980.46|0
1736347200000|2025-01-08 14:40:00|19983.41|19983.41|19979.95|19979.95|19983.51|19983.51|19979.18|19979.18|0
1736347500000|2025-01-08 14:45:00|19979.71|19979.71|20006.24|20006.24|20006.24|20006.24|19979.71|19979.71|0
1736347800000|2025-01-08 14:50:00|20006.28|20006.28|19975.26|19975.26|20007.94|20007.94|19974.35|19974.35|0
1736348100000|2025-01-08 14:55:00|19975.17|19975.17|19985.18|19985.18|19985.79|19985.79|19974.65|19974.65|0
1736348400000|2025-01-08 15:00:00|19985.06|19985.06|20028.14|20028.14|20028.45|20028.45|19984.54|19984.54|0
1736348700000|2025-01-08 15:05:00|20028.27|20028.27|20023.41|20023.41|20028.92|20028.92|20022.79|20022.79|0
1736349000000|2025-01-08 15:10:00|20023.53|20023.53|20008.49|20008.49|20023.67|20023.67|20007.49|20007.49|0
1736349300000|2025-01-08 15:15:00|20008.36|20008.36|19998.51|19998.51|20008.36|20008.36|19994.59|19994.59|0
1736349600000|2025-01-08 15:20:00|19998.44|19998.44|20001.57|20001.57|20001.63|20001.63|19992.76|19992.76|0
1736349900000|2025-01-08 15:25:00|20001.6|20001.6|20003|20003|20004.8|20004.8|20001.31|20001.31|0
1736350200000|2025-01-08 15:30:00|20003.09|20003.09|19995.69|19995.69|20003.09|20003.09|19994.93|19994.93|0
1736350500000|2025-01-08 15:35:00|19995.73|19995.73|20009.33|20009.33|20011.27|20011.27|19995.73|19995.73|0
1736350800000|2025-01-08 15:40:00|20009.24|20009.24|20008.95|20008.95|20009.34|20009.34|20001.77|20001.77|0
1736351100000|2025-01-08 15:45:00|20009.11|20009.11|20011.62|20011.62|20012.06|20012.06|20009.11|20009.11|0
1736351400000|2025-01-08 15:50:00|20011.81|20011.81|20015.06|20015.06|20015.62|20015.62|20011.76|20011.76|0
1736351700000|2025-01-08 15:55:00|20015.03|20015.03|19992.37|19992.37|20015.31|20015.31|19985.66|19985.66|0
1736352000000|2025-01-08 16:00:00|19992.48|19992.48|19982.53|19982.53|19992.78|19992.78|19982.17|19982.17|0
1736352300000|2025-01-08 16:05:00|19982.4|19982.4|19974.16|19974.16|19982.47|19982.47|19964.95|19964.95|0
1736352600000|2025-01-08 16:10:00|19974.22|19974.22|19964.67|19964.67|19975.91|19975.91|19963.67|19963.67|0
1736352900000|2025-01-08 16:15:00|19964.73|19964.73|19970.47|19970.47|19971.19|19971.19|19963.31|19963.31|0
1736353200000|2025-01-08 16:20:00|19970.59|19970.59|19970.03|19970.03|19973.77|19973.77|19969.91|19969.91|0
1736353500000|2025-01-08 16:25:00|19970.19|19970.19|19962.87|19962.87|19970.93|19970.93|19958.15|19958.15|0
1736410500000|2025-01-09 08:15:00|19823.83|19823.83|19842.79|19842.79|19842.86|19842.86|19823.82|19823.82|0
1736410800000|2025-01-09 08:20:00|19842.84|19842.84|19780.42|19780.42|19843.48|19843.48|19779.05|19779.05|0
1736411100000|2025-01-09 08:25:00|19780.24|19780.24|19804.2|19804.2|19804.92|19804.92|19774.83|19774.83|0
1736411400000|2025-01-09 08:30:00|19804.14|19804.14|19791.36|19791.36|19805.81|19805.81|19787.35|19787.35|0
1736411700000|2025-01-09 08:35:00|19791.14|19791.14|19798.44|19798.44|19798.48|19798.48|19784.41|19784.41|0
1736412000000|2025-01-09 08:40:00|19798.52|19798.52|19788.11|19788.11|19807.82|19807.82|19787.7|19787.7|0
1736412300000|2025-01-09 08:45:00|19788.25|19788.25|19799.99|19799.99|19806.18|19806.18|19787.76|19787.76|0
1736412600000|2025-01-09 08:50:00|19799.03|19799.03|19813.32|19813.32|19813.94|19813.94|19792.23|19792.23|0
1736412900000|2025-01-09 08:55:00|19813.51|19813.51|19824.22|19824.22|19824.22|19824.22|19813.51|19813.51|0
1736413200000|2025-01-09 09:00:00|19824.31|19824.31|19858.79|19858.79|19859.73|19859.73|19824.31|19824.31|0
1736413500000|2025-01-09 09:05:00|19858.51|19858.51|19874.61|19874.61|19874.61|19874.61|19858.43|19858.43|0
1736413800000|2025-01-09 09:10:00|19874.71|19874.71|19902.89|19902.89|19903.16|19903.16|19874.71|19874.71|0
1736414100000|2025-01-09 09:15:00|19902.75|19902.75|19892.78|19892.78|19903.52|19903.52|19891.69|19891.69|0
1736414400000|2025-01-09 09:20:00|19892.27|19892.27|19867.92|19867.92|19892.57|19892.57|19867.86|19867.86|0
1736414700000|2025-01-09 09:25:00|19867.86|19867.86|19856.69|19856.69|19867.86|19867.86|19856.61|19856.61|0
1736415000000|2025-01-09 09:30:00|19856.75|19856.75|19803.93|19803.93|19856.75|19856.75|19803.22|19803.22|0
1736415300000|2025-01-09 09:35:00|19803.84|19803.84|19813.32|19813.32|19813.95|19813.95|19801.34|19801.34|0
1736415600000|2025-01-09 09:40:00|19813.46|19813.46|19824.16|19824.16|19826.09|19826.09|19812.9|19812.9|0
1736415900000|2025-01-09 09:45:00|19824.18|19824.18|19825.93|19825.93|19826.24|19826.24|19820.37|19820.37|0
1736416200000|2025-01-09 09:50:00|19826.09|19826.09|19835.56|19835.56|19836.83|19836.83|19826.09|19826.09|0
1736416500000|2025-01-09 09:55:00|19835.44|19835.44|19836.08|19836.08|19836.16|19836.16|19832.97|19832.97|0
1736416800000|2025-01-09 10:00:00|19835.82|19835.82|19841.66|19841.66|19842.37|19842.37|19835.82|19835.82|0
1736417100000|2025-01-09 10:05:00|19841.5|19841.5|19845.78|19845.78|19846.41|19846.41|19841.5|19841.5|0
1736417400000|2025-01-09 10:10:00|19845.83|19845.83|19843.9|19843.9|19849.58|19849.58|19843.9|19843.9|0
1736417700000|2025-01-09 10:15:00|19843.83|19843.83|19843.32|19843.32|19843.83|19843.83|19839.08|19839.08|0
1736418000000|2025-01-09 10:20:00|19843.22|19843.22|19837.29|19837.29|19843.4|19843.4|19835.45|19835.45|0
1736418300000|2025-01-09 10:25:00|19837.36|19837.36|19840.51|19840.51|19840.71|19840.71|19834.05|19834.05|0
1736418600000|2025-01-09 10:30:00|19840.62|19840.62|19842.79|19842.79|19842.79|19842.79|19838.03|19838.03|0
1736418900000|2025-01-09 10:35:00|19842.77|19842.77|19853.09|19853.09|19855.93|19855.93|19842.62|19842.62|0
1736419200000|2025-01-09 10:40:00|19853.03|19853.03|19851.4|19851.4|19854.03|19854.03|19848.3|19848.3|0
1736419500000|2025-01-09 10:45:00|19851.44|19851.44|19853.79|19853.79|19854.54|19854.54|19849.53|19849.53|0
1736419800000|2025-01-09 10:50:00|19853.51|19853.51|19856.37|19856.37|19857.04|19857.04|19853.1|19853.1|0
1736420100000|2025-01-09 10:55:00|19856.6|19856.6|19862.76|19862.76|19869.44|19869.44|19856.6|19856.6|0
1736420400000|2025-01-09 11:00:00|19862.83|19862.83|19851.22|19851.22|19863.27|19863.27|19851.22|19851.22|0
1736420700000|2025-01-09 11:05:00|19851.18|19851.18|19856.81|19856.81|19856.96|19856.96|19850.68|19850.68|0
1736421000000|2025-01-09 11:10:00|19856.94|19856.94|19859.64|19859.64|19860.3|19860.3|19856.68|19856.68|0
1736421300000|2025-01-09 11:15:00|19859.73|19859.73|19859.95|19859.95|19860.65|19860.65|19859.37|19859.37|0
1736421600000|2025-01-09 11:20:00|19859.93|19859.93|19856.88|19856.88|19859.93|19859.93|19856.18|19856.18|0
1736421900000|2025-01-09 11:25:00|19856.68|19856.68|19850.82|19850.82|19857.18|19857.18|19849.48|19849.48|0
1736422200000|2025-01-09 11:30:00|19851.22|19851.22|19847.19|19847.19|19851.49|19851.49|19846.88|19846.88|0
1736422500000|2025-01-09 11:35:00|19847.44|19847.44|19832.09|19832.09|19847.68|19847.68|19830.45|19830.45|0
1736422800000|2025-01-09 11:40:00|19832.25|19832.25|19832.53|19832.53|19832.7|19832.7|19829.96|19829.96|0
1736423100000|2025-01-09 11:45:00|19832.5|19832.5|19858.27|19858.27|19858.35|19858.35|19832.5|19832.5|0
1736423400000|2025-01-09 11:50:00|19858.37|19858.37|19856.46|19856.46|19858.88|19858.88|19855.97|19855.97|0
1736423700000|2025-01-09 11:55:00|19856.42|19856.42|19858.93|19858.93|19860.25|19860.25|19854.96|19854.96|0
1736424000000|2025-01-09 12:00:00|19858.17|19858.17|19876.53|19876.53|19876.77|19876.77|19857.98|19857.98|0
1736424300000|2025-01-09 12:05:00|19876.6|19876.6|19887.32|19887.32|19887.32|19887.32|19875.05|19875.05|0
1736424600000|2025-01-09 12:10:00|19887.43|19887.43|19914.39|19914.39|19914.52|19914.52|19887.36|19887.36|0
1736424900000|2025-01-09 12:15:00|19914.26|19914.26|19915.48|19915.48|19916.59|19916.59|19914.09|19914.09|0
1736425200000|2025-01-09 12:20:00|19915.52|19915.52|19922.6|19922.6|19923.07|19923.07|19913.79|19913.79|0
1736425500000|2025-01-09 12:25:00|19922.5|19922.5|19920.63|19920.63|19923.49|19923.49|19920.48|19920.48|0
1736425800000|2025-01-09 12:30:00|19920.53|19920.53|19932.93|19932.93|19933.36|19933.36|19920.04|19920.04|0
1736426100000|2025-01-09 12:35:00|19932.98|19932.98|19934.88|19934.88|19935.95|19935.95|19932.13|19932.13|0
1736426400000|2025-01-09 12:40:00|19934.81|19934.81|19950.79|19950.79|19950.79|19950.79|19934.56|19934.56|0
1736426700000|2025-01-09 12:45:00|19951.01|19951.01|19947.08|19947.08|19952.9|19952.9|19946.99|19946.99|0
1736427000000|2025-01-09 12:50:00|19947.11|19947.11|19947.19|19947.19|19947.63|19947.63|19944.08|19944.08|0
1736427300000|2025-01-09 12:55:00|19947.06|19947.06|19946.05|19946.05|19948.62|19948.62|19944.49|19944.49|0
1736427600000|2025-01-09 13:00:00|19945.8|19945.8|19946.79|19946.79|19947.09|19947.09|19943.18|19943.18|0
1736427900000|2025-01-09 13:05:00|19946.71|19946.71|19951.93|19951.93|19952.11|19952.11|19946.6|19946.6|0
1736428200000|2025-01-09 13:10:00|19951.82|19951.82|19950.12|19950.12|19952.92|19952.92|19949.66|19949.66|0
1736428500000|2025-01-09 13:15:00|19950.08|19950.08|19950.11|19950.11|19952.78|19952.78|19949.47|19949.47|0
1736428800000|2025-01-09 13:20:00|19949.95|19949.95|19947.46|19947.46|19950.63|19950.63|19947.33|19947.33|0
1736429100000|2025-01-09 13:25:00|19947.24|19947.24|19945.68|19945.68|19947.24|19947.24|19943.65|19943.65|0
1736429400000|2025-01-09 13:30:00|19945.78|19945.78|19947.82|19947.82|19948.49|19948.49|19945.56|19945.56|0
1736429700000|2025-01-09 13:35:00|19947.86|19947.86|19956.68|19956.68|19957.89|19957.89|19947.86|19947.86|0
1736430000000|2025-01-09 13:40:00|19956.84|19956.84|19961.74|19961.74|19962.15|19962.15|19956.81|19956.81|0
1736430300000|2025-01-09 13:45:00|19961.95|19961.95|19980.82|19980.82|19980.82|19980.82|19961.95|19961.95|0
1736430600000|2025-01-09 13:50:00|19980.88|19980.88|19983.92|19983.92|19985.56|19985.56|19980.88|19980.88|0
1736430900000|2025-01-09 13:55:00|19983.83|19983.83|19984.1|19984.1|19984.9|19984.9|19980.98|19980.98|0
1736431200000|2025-01-09 14:00:00|19984.23|19984.23|19980.32|19980.32|19985.79|19985.79|19980.32|19980.32|0
1736431500000|2025-01-09 14:05:00|19980.19|19980.19|19982.12|19982.12|19983.51|19983.51|19979.85|19979.85|0
1736431800000|2025-01-09 14:10:00|19982.18|19982.18|19990.92|19990.92|19990.92|19990.92|19981.89|19981.89|0
1736432100000|2025-01-09 14:15:00|19990.99|19990.99|19993.02|19993.02|19998.3|19998.3|19990.83|19990.83|0
1736432400000|2025-01-09 14:20:00|19993.18|19993.18|19999.74|19999.74|19999.74|19999.74|19992.65|19992.65|0
1736432700000|2025-01-09 14:25:00|19999.67|19999.67|19999.08|19999.08|19999.82|19999.82|19998.36|19998.36|0
1736433000000|2025-01-09 14:30:00|19999.17|19999.17|20004.88|20004.88|20004.88|20004.88|19998.38|19998.38|0
1736433300000|2025-01-09 14:35:00|20004.8|20004.8|20012.7|20012.7|20012.82|20012.82|20004.8|20004.8|0
1736433600000|2025-01-09 14:40:00|20012.71|20012.71|20017.93|20017.93|20018.06|20018.06|20012.33|20012.33|0
1736433900000|2025-01-09 14:45:00|20018.11|20018.11|20018.21|20018.21|20020.2|20020.2|20016.18|20016.18|0
1736434200000|2025-01-09 14:50:00|20018.16|20018.16|20015.81|20015.81|20019.51|20019.51|20015.38|20015.38|0
1736434500000|2025-01-09 14:55:00|20015.78|20015.78|20001.66|20001.66|20016.48|20016.48|20001.37|20001.37|0
1736434800000|2025-01-09 15:00:00|20001.54|20001.54|20005.99|20005.99|20005.99|20005.99|20000.27|20000.27|0
1736435100000|2025-01-09 15:05:00|20006.02|20006.02|20005.04|20005.04|20009.15|20009.15|20005.02|20005.02|0
1736435400000|2025-01-09 15:10:00|20005.02|20005.02|20005.98|20005.98|20006.31|20006.31|20002.44|20002.44|0
1736435700000|2025-01-09 15:15:00|20005.86|20005.86|20002.92|20002.92|20005.9|20005.9|20002.49|20002.49|0
1736436000000|2025-01-09 15:20:00|20002.82|20002.82|19995.6|19995.6|20002.97|20002.97|19995.45|19995.45|0
1736436300000|2025-01-09 15:25:00|19995.53|19995.53|19996.66|19996.66|19996.9|19996.9|19992.49|19992.49|0
1736436600000|2025-01-09 15:30:00|19996.52|19996.52|19989.15|19989.15|19997.74|19997.74|19989.15|19989.15|0
1736436900000|2025-01-09 15:35:00|19989.02|19989.02|19981.97|19981.97|19989.15|19989.15|19981.65|19981.65|0
1736437200000|2025-01-09 15:40:00|19982.11|19982.11|19980.81|19980.81|19982.44|19982.44|19978.15|19978.15|0
1736437500000|2025-01-09 15:45:00|19981|19981|19982|19982|19982.51|19982.51|19980.12|19980.12|0
1736437800000|2025-01-09 15:50:00|19981.98|19981.98|19982.5|19982.5|19982.71|19982.71|19979.83|19979.83|0
1736438100000|2025-01-09 15:55:00|19982.57|19982.57|19986.04|19986.04|19986.11|19986.11|19981.39|19981.39|0
1736438400000|2025-01-09 16:00:00|19986.36|19986.36|19992.64|19992.64|19992.64|19992.64|19986.3|19986.3|0
1736438700000|2025-01-09 16:05:00|19992.8|19992.8|19996.5|19996.5|19996.8|19996.8|19992.8|19992.8|0
1736439000000|2025-01-09 16:10:00|19996.6|19996.6|19997.33|19997.33|19999.78|19999.78|19996.51|19996.51|0
1736439300000|2025-01-09 16:15:00|19997.37|19997.37|19996.52|19996.52|19997.49|19997.49|19994.99|19994.99|0
1736439600000|2025-01-09 16:20:00|19996.59|19996.59|20000.7|20000.7|20001.47|20001.47|19996.59|19996.59|0
1736439900000|2025-01-09 16:25:00|20000.62|20000.62|20006.63|20006.63|20006.63|20006.63|19999.87|19999.87|0
1736496900000|2025-01-10 08:15:00|20003.56|20003.56|20006.29|20006.29|20006.95|20006.95|20001.81|20001.81|0
1736497200000|2025-01-10 08:20:00|20006.54|20006.54|20019.58|20019.58|20019.76|20019.76|20005.49|20005.49|0
1736497500000|2025-01-10 08:25:00|20019.63|20019.63|20022.6|20022.6|20025.88|20025.88|20018.93|20018.93|0
1736497800000|2025-01-10 08:30:00|20023.6|20023.6|20022.89|20022.89|20025.27|20025.27|20022.04|20022.04|0
1736498100000|2025-01-10 08:35:00|20022.57|20022.57|20027.93|20027.93|20028.35|20028.35|20020.41|20020.41|0
1736498400000|2025-01-10 08:40:00|20028.21|20028.21|20013.03|20013.03|20029.32|20029.32|20012.96|20012.96|0
1736498700000|2025-01-10 08:45:00|20013.16|20013.16|20001.2|20001.2|20013.22|20013.22|20000.8|20000.8|0
1736499000000|2025-01-10 08:50:00|20001.27|20001.27|20004.19|20004.19|20009.65|20009.65|20000.24|20000.24|0
1736499300000|2025-01-10 08:55:00|20004.26|20004.26|20003.88|20003.88|20007.13|20007.13|20003.88|20003.88|0
1736499600000|2025-01-10 09:00:00|20003.9|20003.9|19990.05|19990.05|20004.06|20004.06|19989.98|19989.98|0
1736499900000|2025-01-10 09:05:00|19990.17|19990.17|19987.11|19987.11|19991.18|19991.18|19986.34|19986.34|0
1736500200000|2025-01-10 09:10:00|19987.2|19987.2|19981.21|19981.21|19988.54|19988.54|19980.84|19980.84|0
1736500500000|2025-01-10 09:15:00|19981.14|19981.14|19960.69|19960.69|19981.14|19981.14|19960.48|19960.48|0
1736500800000|2025-01-10 09:20:00|19960.6|19960.6|19950.71|19950.71|19960.6|19960.6|19950.07|19950.07|0
1736501100000|2025-01-10 09:25:00|19950.81|19950.81|19953.84|19953.84|19954.59|19954.59|19949.95|19949.95|0
1736501400000|2025-01-10 09:30:00|19953.79|19953.79|19950.23|19950.23|19955.37|19955.37|19950.23|19950.23|0
1736501700000|2025-01-10 09:35:00|19949.95|19949.95|19945.99|19945.99|19950.62|19950.62|19945.75|19945.75|0
1736502000000|2025-01-10 09:40:00|19946.22|19946.22|19941.84|19941.84|19946.71|19946.71|19941.77|19941.77|0
1736502300000|2025-01-10 09:45:00|19941.77|19941.77|19933.41|19933.41|19941.92|19941.92|19932.01|19932.01|0
1736502600000|2025-01-10 09:50:00|19933.52|19933.52|19931.89|19931.89|19934.38|19934.38|19931.12|19931.12|0
1736502900000|2025-01-10 09:55:00|19931.95|19931.95|19906.92|19906.92|19932.38|19932.38|19906.77|19906.77|0
1736503200000|2025-01-10 10:00:00|19907.14|19907.14|19918.42|19918.42|19919.13|19919.13|19907.14|19907.14|0
1736503500000|2025-01-10 10:05:00|19918.45|19918.45|19905.35|19905.35|19923.38|19923.38|19905.35|19905.35|0
1736503800000|2025-01-10 10:10:00|19905.41|19905.41|19900.18|19900.18|19906.23|19906.23|19897.97|19897.97|0
1736504100000|2025-01-10 10:15:00|19900.31|19900.31|19888.03|19888.03|19901.55|19901.55|19888.02|19888.02|0
1736504400000|2025-01-10 10:20:00|19887.83|19887.83|19887.55|19887.55|19888.13|19888.13|19881.34|19881.34|0
1736504700000|2025-01-10 10:25:00|19887.51|19887.51|19897.56|19897.56|19897.57|19897.57|19887.51|19887.51|0
1736505000000|2025-01-10 10:30:00|19897.51|19897.51|19898.1|19898.1|19900.02|19900.02|19897.51|19897.51|0
1736505300000|2025-01-10 10:35:00|19898.15|19898.15|19905.22|19905.22|19905.24|19905.24|19898.05|19898.05|0
1736505600000|2025-01-10 10:40:00|19905.29|19905.29|19907.68|19907.68|19907.73|19907.73|19905.21|19905.21|0
1736505900000|2025-01-10 10:45:00|19907.52|19907.52|19909.24|19909.24|19909.48|19909.48|19906.72|19906.72|0
1736506200000|2025-01-10 10:50:00|19909.17|19909.17|19901.28|19901.28|19909.17|19909.17|19900.16|19900.16|0
1736506500000|2025-01-10 10:55:00|19901.4|19901.4|19887.05|19887.05|19901.4|19901.4|19887.05|19887.05|0
1736506800000|2025-01-10 11:00:00|19886.86|19886.86|19878.37|19878.37|19887.46|19887.46|19878.15|19878.15|0
1736507100000|2025-01-10 11:05:00|19878.31|19878.31|19871.17|19871.17|19878.31|19878.31|19870.66|19870.66|0
1736507400000|2025-01-10 11:10:00|19871.27|19871.27|19870.7|19870.7|19871.79|19871.79|19869.66|19869.66|0
1736507700000|2025-01-10 11:15:00|19870.72|19870.72|19866.45|19866.45|19870.72|19870.72|19866.42|19866.42|0
1736508000000|2025-01-10 11:20:00|19866.4|19866.4|19859.24|19859.24|19866.63|19866.63|19859.21|19859.21|0
1736508300000|2025-01-10 11:25:00|19859.17|19859.17|19860.52|19860.52|19860.85|19860.85|19857.74|19857.74|0
1736508600000|2025-01-10 11:30:00|19860.59|19860.59|19866.6|19866.6|19866.6|19866.6|19860.59|19860.59|0
1736508900000|2025-01-10 11:35:00|19866.47|19866.47|19868.84|19868.84|19870.07|19870.07|19866.47|19866.47|0
1736509200000|2025-01-10 11:40:00|19868.94|19868.94|19869.53|19869.53|19869.67|19869.67|19867.84|19867.84|0
1736509500000|2025-01-10 11:45:00|19869.55|19869.55|19854.87|19854.87|19869.98|19869.98|19854.69|19854.69|0
1736509800000|2025-01-10 11:50:00|19855.11|19855.11|19855.08|19855.08|19857.01|19857.01|19854.2|19854.2|0
1736510100000|2025-01-10 11:55:00|19855.02|19855.02|19855.84|19855.84|19856.43|19856.43|19854.59|19854.59|0
1736510400000|2025-01-10 12:00:00|19856.04|19856.04|19860.83|19860.83|19860.83|19860.83|19856.04|19856.04|0
1736510700000|2025-01-10 12:05:00|19860.86|19860.86|19864.29|19864.29|19864.29|19864.29|19858.74|19858.74|0
1736511000000|2025-01-10 12:10:00|19864.47|19864.47|19875.39|19875.39|19877.17|19877.17|19864.47|19864.47|0
1736511300000|2025-01-10 12:15:00|19875.35|19875.35|19876.05|19876.05|19876.83|19876.83|19875.12|19875.12|0
1736511600000|2025-01-10 12:20:00|19875.95|19875.95|19876.03|19876.03|19876.99|19876.99|19875.32|19875.32|0
1736511900000|2025-01-10 12:25:00|19875.89|19875.89|19872.67|19872.67|19876.35|19876.35|19872.53|19872.53|0
1736512200000|2025-01-10 12:30:00|19872.65|19872.65|19871.67|19871.67|19873.38|19873.38|19870.46|19870.46|0
1736512500000|2025-01-10 12:35:00|19871.88|19871.88|19873.89|19873.89|19874.64|19874.64|19871.52|19871.52|0
1736512800000|2025-01-10 12:40:00|19873.73|19873.73|19874.28|19874.28|19875.65|19875.65|19873.08|19873.08|0
1736513100000|2025-01-10 12:45:00|19874.04|19874.04|19871.65|19871.65|19874.09|19874.09|19869.46|19869.46|0
1736513400000|2025-01-10 12:50:00|19871.59|19871.59|19871.1|19871.1|19872.95|19872.95|19870.6|19870.6|0
1736513700000|2025-01-10 12:55:00|19871.21|19871.21|19866.13|19866.13|19871.58|19871.58|19866.13|19866.13|0
1736514000000|2025-01-10 13:00:00|19865.99|19865.99|19854.03|19854.03|19866.08|19866.08|19854.03|19854.03|0
1736514300000|2025-01-10 13:05:00|19854.08|19854.08|19855.1|19855.1|19855.1|19855.1|19852.8|19852.8|0
1736514600000|2025-01-10 13:10:00|19855.28|19855.28|19854.76|19854.76|19856.15|19856.15|19853.79|19853.79|0
1736514900000|2025-01-10 13:15:00|19854.71|19854.71|19859.33|19859.33|19859.33|19859.33|19854.4|19854.4|0
1736515200000|2025-01-10 13:20:00|19859.22|19859.22|19861.75|19861.75|19862.06|19862.06|19859.07|19859.07|0
1736515500000|2025-01-10 13:25:00|19861.86|19861.86|19866.85|19866.85|19867.31|19867.31|19861.86|19861.86|0
1736515800000|2025-01-10 13:30:00|19867.08|19867.08|19795.76|19795.76|19867.25|19867.25|19795.6|19795.6|0
1736516100000|2025-01-10 13:35:00|19795.94|19795.94|19774.47|19774.47|19798.1|19798.1|19771.64|19771.64|0
1736516400000|2025-01-10 13:40:00|19774.58|19774.58|19767.07|19767.07|19778.14|19778.14|19766.65|19766.65|0
1736516700000|2025-01-10 13:45:00|19767.45|19767.45|19792.66|19792.66|19792.87|19792.87|19767.41|19767.41|0
1736517000000|2025-01-10 13:50:00|19792.72|19792.72|19814.13|19814.13|19814.27|19814.27|19791.39|19791.39|0
1736517300000|2025-01-10 13:55:00|19814.01|19814.01|19820.03|19820.03|19820.52|19820.52|19813.84|19813.84|0
1736517600000|2025-01-10 14:00:00|19820.28|19820.28|19824.99|19824.99|19824.99|19824.99|19817.04|19817.04|0
1736517900000|2025-01-10 14:05:00|19824.96|19824.96|19834.02|19834.02|19834.36|19834.36|19824.96|19824.96|0
1736518200000|2025-01-10 14:10:00|19834.14|19834.14|19835.68|19835.68|19836.93|19836.93|19834.13|19834.13|0
1736518500000|2025-01-10 14:15:00|19835.93|19835.93|19852.38|19852.38|19853.18|19853.18|19835.81|19835.81|0
1736518800000|2025-01-10 14:20:00|19852.32|19852.32|19846.42|19846.42|19853.53|19853.53|19845.85|19845.85|0
1736519100000|2025-01-10 14:25:00|19846.47|19846.47|19850.23|19850.23|19850.68|19850.68|19845.38|19845.38|0
1736519400000|2025-01-10 14:30:00|19850.29|19850.29|19831.24|19831.24|19850.68|19850.68|19828.41|19828.41|0
1736519700000|2025-01-10 14:35:00|19831.34|19831.34|19812.76|19812.76|19831.84|19831.84|19812.22|19812.22|0
1736520000000|2025-01-10 14:40:00|19812.66|19812.66|19823.36|19823.36|19826.16|19826.16|19812.66|19812.66|0
1736520300000|2025-01-10 14:45:00|19823.43|19823.43|19813.26|19813.26|19824.86|19824.86|19813.26|19813.26|0
1736520600000|2025-01-10 14:50:00|19813.1|19813.1|19802.7|19802.7|19813.19|19813.19|19802.58|19802.58|0
1736520900000|2025-01-10 14:55:00|19802.64|19802.64|19793.32|19793.32|19803.49|19803.49|19792.18|19792.18|0
1736521200000|2025-01-10 15:00:00|19793.22|19793.22|19785.23|19785.23|19793.22|19793.22|19768.64|19768.64|0
1736521500000|2025-01-10 15:05:00|19785.51|19785.51|19772.64|19772.64|19796.32|19796.32|19772.49|19772.49|0
1736521800000|2025-01-10 15:10:00|19772.52|19772.52|19772.76|19772.76|19773.76|19773.76|19769.81|19769.81|0
1736522100000|2025-01-10 15:15:00|19772.81|19772.81|19780.76|19780.76|19783.07|19783.07|19772.75|19772.75|0
1736522400000|2025-01-10 15:20:00|19780.88|19780.88|19783.76|19783.76|19783.76|19783.76|19778.84|19778.84|0
1736522700000|2025-01-10 15:25:00|19783.81|19783.81|19782.04|19782.04|19784.03|19784.03|19770.17|19770.17|0
1736523000000|2025-01-10 15:30:00|19781.88|19781.88|19802.39|19802.39|19803.42|19803.42|19781.88|19781.88|0
1736523300000|2025-01-10 15:35:00|19802.35|19802.35|19799.82|19799.82|19802.35|19802.35|19798.27|19798.27|0
1736523600000|2025-01-10 15:40:00|19799.99|19799.99|19784.11|19784.11|19799.99|19799.99|19783.8|19783.8|0
1736523900000|2025-01-10 15:45:00|19784.25|19784.25|19789.96|19789.96|19791.6|19791.6|19782.21|19782.21|0
1736524200000|2025-01-10 15:50:00|19789.98|19789.98|19774.96|19774.96|19789.98|19789.98|19774.82|19774.82|0
1736524500000|2025-01-10 15:55:00|19774.97|19774.97|19765.7|19765.7|19775.29|19775.29|19765.61|19765.61|0
1736524800000|2025-01-10 16:00:00|19765.66|19765.66|19753.02|19753.02|19765.67|19765.67|19753.02|19753.02|0
1736525100000|2025-01-10 16:05:00|19752.97|19752.97|19738.97|19738.97|19753.22|19753.22|19738.53|19738.53|0
1736525400000|2025-01-10 16:10:00|19739.01|19739.01|19736.83|19736.83|19739.19|19739.19|19733.74|19733.74|0
1736525700000|2025-01-10 16:15:00|19736.88|19736.88|19742.91|19742.91|19745.77|19745.77|19736.83|19736.83|0
1736526000000|2025-01-10 16:20:00|19742.88|19742.88|19744.2|19744.2|19746.94|19746.94|19742|19742|0
1736526300000|2025-01-10 16:25:00|19744.08|19744.08|19744.28|19744.28|19750.94|19750.94|19732.4|19732.4|0
1736756100000|2025-01-13 08:15:00|19740.32|19740.32|19741.95|19741.95|19747.88|19747.88|19739.98|19739.98|0
1736756400000|2025-01-13 08:20:00|19742.21|19742.21|19728.65|19728.65|19743.18|19743.18|19728.65|19728.65|0
1736756700000|2025-01-13 08:25:00|19728.69|19728.69|19741.67|19741.67|19741.67|19741.67|19728.69|19728.69|0
1736757000000|2025-01-13 08:30:00|19741.88|19741.88|19739.09|19739.09|19745.04|19745.04|19731.8|19731.8|0
1736757300000|2025-01-13 08:35:00|19739.35|19739.35|19735.16|19735.16|19743.27|19743.27|19734.49|19734.49|0
1736757600000|2025-01-13 08:40:00|19735.01|19735.01|19715.78|19715.78|19735.38|19735.38|19714.11|19714.11|0
1736757900000|2025-01-13 08:45:00|19715.62|19715.62|19704.35|19704.35|19716.7|19716.7|19704.35|19704.35|0
1736758200000|2025-01-13 08:50:00|19704.14|19704.14|19707.16|19707.16|19707.59|19707.59|19701.32|19701.32|0
1736758500000|2025-01-13 08:55:00|19707.03|19707.03|19705.08|19705.08|19707.56|19707.56|19702.05|19702.05|0
1736758800000|2025-01-13 09:00:00|19705.05|19705.05|19700.11|19700.11|19706.84|19706.84|19700.03|19700.03|0
1736759100000|2025-01-13 09:05:00|19700.02|19700.02|19711.6|19711.6|19711.63|19711.63|19696.53|19696.53|0
1736759400000|2025-01-13 09:10:00|19711.65|19711.65|19709.97|19709.97|19712.69|19712.69|19708.68|19708.68|0
1736759700000|2025-01-13 09:15:00|19710.04|19710.04|19703.73|19703.73|19710.64|19710.64|19699.88|19699.88|0
1736760000000|2025-01-13 09:20:00|19703.68|19703.68|19700.73|19700.73|19703.81|19703.81|19699.85|19699.85|0
1736760300000|2025-01-13 09:25:00|19700.64|19700.64|19696.86|19696.86|19700.64|19700.64|19694.39|19694.39|0
1736760600000|2025-01-13 09:30:00|19697.09|19697.09|19700.36|19700.36|19700.72|19700.72|19697.09|19697.09|0
1736760900000|2025-01-13 09:35:00|19700.53|19700.53|19686.97|19686.97|19700.79|19700.79|19686.9|19686.9|0
1736761200000|2025-01-13 09:40:00|19687.12|19687.12|19673.42|19673.42|19687.26|19687.26|19673.42|19673.42|0
1736761500000|2025-01-13 09:45:00|19673.5|19673.5|19676.09|19676.09|19678.75|19678.75|19673.41|19673.41|0
1736761800000|2025-01-13 09:50:00|19676.28|19676.28|19672.49|19672.49|19677.55|19677.55|19671.73|19671.73|0
1736762100000|2025-01-13 09:55:00|19672.58|19672.58|19674.55|19674.55|19674.55|19674.55|19671.88|19671.88|0
1736762400000|2025-01-13 10:00:00|19674.5|19674.5|19674.34|19674.34|19675.41|19675.41|19672.55|19672.55|0
1736762700000|2025-01-13 10:05:00|19674.4|19674.4|19683.8|19683.8|19684.33|19684.33|19674.21|19674.21|0
1736763000000|2025-01-13 10:10:00|19683.84|19683.84|19690.67|19690.67|19692.35|19692.35|19683.14|19683.14|0
1736763300000|2025-01-13 10:15:00|19690.6|19690.6|19685.21|19685.21|19690.64|19690.64|19684.49|19684.49|0
1736763600000|2025-01-13 10:20:00|19685.39|19685.39|19682.8|19682.8|19686.64|19686.64|19682.75|19682.75|0
1736763900000|2025-01-13 10:25:00|19682.19|19682.19|19674.79|19674.79|19682.55|19682.55|19674.79|19674.79|0
1736764200000|2025-01-13 10:30:00|19674.59|19674.59|19680.97|19680.97|19681.16|19681.16|19673.62|19673.62|0
1736764500000|2025-01-13 10:35:00|19681.11|19681.11|19683.01|19683.01|19683.63|19683.63|19680.44|19680.44|0
1736764800000|2025-01-13 10:40:00|19682.98|19682.98|19685.51|19685.51|19686.6|19686.6|19682.94|19682.94|0
1736765100000|2025-01-13 10:45:00|19685.41|19685.41|19673.27|19673.27|19694.44|19694.44|19672.83|19672.83|0
1736765400000|2025-01-13 10:50:00|19673.25|19673.25|19671.92|19671.92|19673.39|19673.39|19670.75|19670.75|0
1736765700000|2025-01-13 10:55:00|19671.83|19671.83|19669.44|19669.44|19671.9|19671.9|19669.25|19669.25|0
1736766000000|2025-01-13 11:00:00|19669.08|19669.08|19669.73|19669.73|19669.73|19669.73|19666.81|19666.81|0
1736766300000|2025-01-13 11:05:00|19669.61|19669.61|19670.76|19670.76|19671.58|19671.58|19669.28|19669.28|0
1736766600000|2025-01-13 11:10:00|19670.99|19670.99|19665.01|19665.01|19672.53|19672.53|19664.49|19664.49|0
1736766900000|2025-01-13 11:15:00|19665.14|19665.14|19669.03|19669.03|19669.87|19669.87|19659.02|19659.02|0
1736767200000|2025-01-13 11:20:00|19669.74|19669.74|19676.79|19676.79|19677.05|19677.05|19669.74|19669.74|0
1736767500000|2025-01-13 11:25:00|19676.71|19676.71|19679.88|19679.88|19679.98|19679.98|19676.65|19676.65|0
1736767800000|2025-01-13 11:30:00|19679.92|19679.92|19684.8|19684.8|19684.8|19684.8|19678.5|19678.5|0
1736768100000|2025-01-13 11:35:00|19684.86|19684.86|19689.67|19689.67|19690.4|19690.4|19684.6|19684.6|0
1736768400000|2025-01-13 11:40:00|19689.48|19689.48|19686.88|19686.88|19690.48|19690.48|19686.88|19686.88|0
1736768700000|2025-01-13 11:45:00|19687.02|19687.02|19687.35|19687.35|19688.05|19688.05|19685.92|19685.92|0
1736769000000|2025-01-13 11:50:00|19687.46|19687.46|19685.91|19685.91|19688.56|19688.56|19685.79|19685.79|0
1736769300000|2025-01-13 11:55:00|19685.97|19685.97|19684.34|19684.34|19686.03|19686.03|19684.17|19684.17|0
1736769600000|2025-01-13 12:00:00|19684.13|19684.13|19674.95|19674.95|19684.7|19684.7|19674.82|19674.82|0
1736769900000|2025-01-13 12:05:00|19674.79|19674.79|19672.63|19672.63|19674.79|19674.79|19671.51|19671.51|0
1736770200000|2025-01-13 12:10:00|19672.84|19672.84|19684.88|19684.88|19685.44|19685.44|19672.7|19672.7|0
1736770500000|2025-01-13 12:15:00|19684.75|19684.75|19689.44|19689.44|19689.5|19689.5|19684.5|19684.5|0
1736770800000|2025-01-13 12:20:00|19689.39|19689.39|19704.94|19704.94|19704.94|19704.94|19689.36|19689.36|0
1736771100000|2025-01-13 12:25:00|19704.98|19704.98|19700.86|19700.86|19705.4|19705.4|19700.7|19700.7|0
1736771400000|2025-01-13 12:30:00|19700.91|19700.91|19708.41|19708.41|19708.41|19708.41|19700.91|19700.91|0
1736771700000|2025-01-13 12:35:00|19708.5|19708.5|19713.06|19713.06|19713.23|19713.23|19708.41|19708.41|0
1736772000000|2025-01-13 12:40:00|19713.01|19713.01|19712.56|19712.56|19713.01|19713.01|19711.95|19711.95|0
1736772300000|2025-01-13 12:45:00|19712.59|19712.59|19709.31|19709.31|19713.02|19713.02|19708.89|19708.89|0
1736772600000|2025-01-13 12:50:00|19709.44|19709.44|19704.2|19704.2|19709.47|19709.47|19703.91|19703.91|0
1736772900000|2025-01-13 12:55:00|19704.17|19704.17|19700.04|19700.04|19704.21|19704.21|19699.73|19699.73|0
1736773200000|2025-01-13 13:00:00|19699.84|19699.84|19693.13|19693.13|19700.1|19700.1|19693.03|19693.03|0
1736773500000|2025-01-13 13:05:00|19692.81|19692.81|19682.32|19682.32|19692.81|19692.81|19681.83|19681.83|0
1736773800000|2025-01-13 13:10:00|19682.25|19682.25|19679.44|19679.44|19682.25|19682.25|19678.89|19678.89|0
1736774100000|2025-01-13 13:15:00|19679.49|19679.49|19678.43|19678.43|19680.04|19680.04|19678.25|19678.25|0
1736774400000|2025-01-13 13:20:00|19678.21|19678.21|19685.45|19685.45|19686.33|19686.33|19678.11|19678.11|0
1736774700000|2025-01-13 13:25:00|19685.5|19685.5|19687.59|19687.59|19687.71|19687.71|19685.5|19685.5|0
1736775000000|2025-01-13 13:30:00|19687.55|19687.55|19688.32|19688.32|19688.37|19688.37|19686.22|19686.22|0
1736775300000|2025-01-13 13:35:00|19688.42|19688.42|19685.72|19685.72|19688.69|19688.69|19685.72|19685.72|0
1736775600000|2025-01-13 13:40:00|19685.65|19685.65|19681.83|19681.83|19686.11|19686.11|19681.7|19681.7|0
1736775900000|2025-01-13 13:45:00|19682.01|19682.01|19684.5|19684.5|19684.5|19684.5|19681.62|19681.62|0
1736776200000|2025-01-13 13:50:00|19684.44|19684.44|19684.87|19684.87|19685|19685|19682.57|19682.57|0
1736776500000|2025-01-13 13:55:00|19684.78|19684.78|19685.94|19685.94|19686.29|19686.29|19683.37|19683.37|0
1736776800000|2025-01-13 14:00:00|19686.11|19686.11|19688.68|19688.68|19688.83|19688.83|19686.11|19686.11|0
1736777100000|2025-01-13 14:05:00|19688.71|19688.71|19691.22|19691.22|19691.22|19691.22|19687.54|19687.54|0
1736777400000|2025-01-13 14:10:00|19691.28|19691.28|19689.33|19689.33|19691.98|19691.98|19688.61|19688.61|0
1736777700000|2025-01-13 14:15:00|19689.38|19689.38|19690.47|19690.47|19691.4|19691.4|19689.32|19689.32|0
1736778000000|2025-01-13 14:20:00|19690.63|19690.63|19685.7|19685.7|19690.71|19690.71|19685.69|19685.69|0
1736778300000|2025-01-13 14:25:00|19685.75|19685.75|19680.17|19680.17|19685.8|19685.8|19678.83|19678.83|0
1736778600000|2025-01-13 14:30:00|19680.14|19680.14|19677.3|19677.3|19680.65|19680.65|19675.15|19675.15|0
1736778900000|2025-01-13 14:35:00|19677.36|19677.36|19682.93|19682.93|19682.96|19682.96|19669.69|19669.69|0
1736779200000|2025-01-13 14:40:00|19683.07|19683.07|19700.37|19700.37|19700.97|19700.97|19682.94|19682.94|0
1736779500000|2025-01-13 14:45:00|19700.27|19700.27|19715.34|19715.34|19715.41|19715.41|19697.96|19697.96|0
1736779800000|2025-01-13 14:50:00|19715.22|19715.22|19715.68|19715.68|19716.31|19716.31|19713.3|19713.3|0
1736780100000|2025-01-13 14:55:00|19715.49|19715.49|19714.92|19714.92|19716.73|19716.73|19712.61|19712.61|0
1736780400000|2025-01-13 15:00:00|19715.13|19715.13|19705.95|19705.95|19715.93|19715.93|19705.79|19705.79|0
1736780700000|2025-01-13 15:05:00|19705.84|19705.84|19716.17|19716.17|19718.77|19718.77|19705.52|19705.52|0
1736781000000|2025-01-13 15:10:00|19716.11|19716.11|19707.95|19707.95|19716.36|19716.36|19705.46|19705.46|0
1736781300000|2025-01-13 15:15:00|19708.02|19708.02|19710.79|19710.79|19711.12|19711.12|19708.02|19708.02|0
1736781600000|2025-01-13 15:20:00|19710.56|19710.56|19702.63|19702.63|19711.46|19711.46|19701.71|19701.71|0
1736781900000|2025-01-13 15:25:00|19702.9|19702.9|19703.68|19703.68|19706.38|19706.38|19702.33|19702.33|0
1736782200000|2025-01-13 15:30:00|19703.56|19703.56|19709.34|19709.34|19709.76|19709.76|19703.56|19703.56|0
1736782500000|2025-01-13 15:35:00|19709.31|19709.31|19712.68|19712.68|19712.81|19712.81|19708.44|19708.44|0
1736782800000|2025-01-13 15:40:00|19712.7|19712.7|19714.72|19714.72|19714.77|19714.77|19708.31|19708.31|0
1736783100000|2025-01-13 15:45:00|19714.97|19714.97|19720.67|19720.67|19720.67|19720.67|19714.92|19714.92|0
1736783400000|2025-01-13 15:50:00|19720.73|19720.73|19728.05|19728.05|19728.31|19728.31|19720.67|19720.67|0
1736783700000|2025-01-13 15:55:00|19727.98|19727.98|19731.41|19731.41|19732.35|19732.35|19727.76|19727.76|0
1736784000000|2025-01-13 16:00:00|19731.29|19731.29|19724.1|19724.1|19731.46|19731.46|19723.15|19723.15|0
1736784300000|2025-01-13 16:05:00|19724.26|19724.26|19722.31|19722.31|19725.25|19725.25|19722.11|19722.11|0
1736784600000|2025-01-13 16:10:00|19722.41|19722.41|19723.39|19723.39|19724.95|19724.95|19720.55|19720.55|0
1736784900000|2025-01-13 16:15:00|19723.44|19723.44|19741.21|19741.21|19741.21|19741.21|19723.44|19723.44|0
1736785200000|2025-01-13 16:20:00|19741.54|19741.54|19741.59|19741.59|19746.72|19746.72|19740.59|19740.59|0
1736785500000|2025-01-13 16:25:00|19741.46|19741.46|19732.63|19732.63|19741.84|19741.84|19732.08|19732.08|0
1736842500000|2025-01-14 08:15:00|19831.65|19831.65|19824.36|19824.36|19835.66|19835.66|19822.85|19822.85|0
1736842800000|2025-01-14 08:20:00|19824.51|19824.51|19821.49|19821.49|19825.59|19825.59|19820.42|19820.42|0
1736843100000|2025-01-14 08:25:00|19821.36|19821.36|19804.47|19804.47|19822.06|19822.06|19804.14|19804.14|0
1736843400000|2025-01-14 08:30:00|19804.39|19804.39|19800.84|19800.84|19804.39|19804.39|19795.72|19795.72|0
1736843700000|2025-01-14 08:35:00|19800.78|19800.78|19789.02|19789.02|19801.03|19801.03|19787.91|19787.91|0
1736844000000|2025-01-14 08:40:00|19788.72|19788.72|19788.18|19788.18|19789.1|19789.1|19784.45|19784.45|0
1736844300000|2025-01-14 08:45:00|19788.25|19788.25|19801.77|19801.77|19801.77|19801.77|19787.58|19787.58|0
1736844600000|2025-01-14 08:50:00|19801.89|19801.89|19808.94|19808.94|19809.37|19809.37|19801.89|19801.89|0
1736844900000|2025-01-14 08:55:00|19809.01|19809.01|19801.21|19801.21|19818.62|19818.62|19799.73|19799.73|0
1736845200000|2025-01-14 09:00:00|19801.57|19801.57|19808.24|19808.24|19809.4|19809.4|19800.01|19800.01|0
1736845500000|2025-01-14 09:05:00|19808.42|19808.42|19843.31|19843.31|19843.32|19843.32|19807.66|19807.66|0
1736845800000|2025-01-14 09:10:00|19843.67|19843.67|19845.03|19845.03|19846.36|19846.36|19843.24|19843.24|0
1736846100000|2025-01-14 09:15:00|19845.06|19845.06|19832.71|19832.71|19845.34|19845.34|19832.17|19832.17|0
1736846400000|2025-01-14 09:20:00|19832.78|19832.78|19824.21|19824.21|19832.92|19832.92|19824.01|19824.01|0
1736846700000|2025-01-14 09:25:00|19824.12|19824.12|19811.47|19811.47|19824.53|19824.53|19807.76|19807.76|0
1736847000000|2025-01-14 09:30:00|19811.38|19811.38|19805.76|19805.76|19812.96|19812.96|19802.43|19802.43|0
1736847300000|2025-01-14 09:35:00|19805.88|19805.88|19816.54|19816.54|19816.54|19816.54|19805.88|19805.88|0
1736847600000|2025-01-14 09:40:00|19816.42|19816.42|19818.91|19818.91|19819.03|19819.03|19815.5|19815.5|0
1736847900000|2025-01-14 09:45:00|19818.86|19818.86|19825.37|19825.37|19825.37|19825.37|19816.43|19816.43|0
1736848200000|2025-01-14 09:50:00|19825.95|19825.95|19836.72|19836.72|19836.75|19836.75|19825.95|19825.95|0
1736848500000|2025-01-14 09:55:00|19836.96|19836.96|19849.68|19849.68|19849.73|19849.73|19836.88|19836.88|0
1736848800000|2025-01-14 10:00:00|19849.7|19849.7|19851.33|19851.33|19853.07|19853.07|19849.7|19849.7|0
1736849100000|2025-01-14 10:05:00|19851.46|19851.46|19858.31|19858.31|19858.76|19858.76|19851.38|19851.38|0
1736849400000|2025-01-14 10:10:00|19858.19|19858.19|19856.34|19856.34|19858.32|19858.32|19855.91|19855.91|0
1736849700000|2025-01-14 10:15:00|19856.27|19856.27|19860.46|19860.46|19862.84|19862.84|19856.27|19856.27|0
1736850000000|2025-01-14 10:20:00|19860.39|19860.39|19857.13|19857.13|19860.68|19860.68|19857.13|19857.13|0
1736850300000|2025-01-14 10:25:00|19857.18|19857.18|19853.46|19853.46|19857.22|19857.22|19851.93|19851.93|0
1736850600000|2025-01-14 10:30:00|19853.25|19853.25|19860.34|19860.34|19860.34|19860.34|19852.87|19852.87|0
1736850900000|2025-01-14 10:35:00|19860.32|19860.32|19861.83|19861.83|19863.51|19863.51|19859.53|19859.53|0
1736851200000|2025-01-14 10:40:00|19861.76|19861.76|19859.37|19859.37|19861.76|19861.76|19859.27|19859.27|0
1736851500000|2025-01-14 10:45:00|19859.26|19859.26|19862.36|19862.36|19862.36|19862.36|19858.99|19858.99|0
1736851800000|2025-01-14 10:50:00|19862.88|19862.88|19861.81|19861.81|19863.8|19863.8|19861.75|19861.75|0
1736852100000|2025-01-14 10:55:00|19861.91|19861.91|19860.33|19860.33|19863.19|19863.19|19860.04|19860.04|0
1736852400000|2025-01-14 11:00:00|19860.18|19860.18|19842.96|19842.96|19860.18|19860.18|19842.83|19842.83|0
1736852700000|2025-01-14 11:05:00|19842.93|19842.93|19834.43|19834.43|19843.32|19843.32|19830.76|19830.76|0
1736853000000|2025-01-14 11:10:00|19834.22|19834.22|19838.15|19838.15|19838.15|19838.15|19834.22|19834.22|0
1736853300000|2025-01-14 11:15:00|19838.39|19838.39|19841.3|19841.3|19841.34|19841.34|19836.44|19836.44|0
1736853600000|2025-01-14 11:20:00|19841.27|19841.27|19838.16|19838.16|19841.56|19841.56|19837.98|19837.98|0
1736853900000|2025-01-14 11:25:00|19838.04|19838.04|19836.49|19836.49|19838.15|19838.15|19836.09|19836.09|0
1736854200000|2025-01-14 11:30:00|19836.46|19836.46|19834.45|19834.45|19836.46|19836.46|19834.39|19834.39|0
1736854500000|2025-01-14 11:35:00|19834.35|19834.35|19836.07|19836.07|19836.74|19836.74|19833.62|19833.62|0
1736854800000|2025-01-14 11:40:00|19835.99|19835.99|19834.78|19834.78|19838.71|19838.71|19834.74|19834.74|0
1736855100000|2025-01-14 11:45:00|19834.84|19834.84|19828.2|19828.2|19834.84|19834.84|19826.42|19826.42|0
1736855400000|2025-01-14 11:50:00|19828.11|19828.11|19829.24|19829.24|19829.27|19829.27|19826.36|19826.36|0
1736855700000|2025-01-14 11:55:00|19829.13|19829.13|19824.27|19824.27|19829.54|19829.54|19824.27|19824.27|0
1736856000000|2025-01-14 12:00:00|19824.29|19824.29|19812.93|19812.93|19824.75|19824.75|19812.29|19812.29|0
1736856300000|2025-01-14 12:05:00|19813.03|19813.03|19806.43|19806.43|19813.97|19813.97|19806.15|19806.15|0
1736856600000|2025-01-14 12:10:00|19806.48|19806.48|19805.84|19805.84|19807.61|19807.61|19805.52|19805.52|0
1736856900000|2025-01-14 12:15:00|19805.94|19805.94|19808.5|19808.5|19808.66|19808.66|19804.72|19804.72|0
1736857200000|2025-01-14 12:20:00|19808.35|19808.35|19806.03|19806.03|19808.99|19808.99|19806.03|19806.03|0
1736857500000|2025-01-14 12:25:00|19805.98|19805.98|19808.69|19808.69|19808.87|19808.87|19804.86|19804.86|0
1736857800000|2025-01-14 12:30:00|19808.89|19808.89|19806.44|19806.44|19808.89|19808.89|19806.12|19806.12|0
1736858100000|2025-01-14 12:35:00|19806.56|19806.56|19814.81|19814.81|19814.82|19814.82|19806.56|19806.56|0
1736858400000|2025-01-14 12:40:00|19814.96|19814.96|19827.1|19827.1|19827.18|19827.18|19814.88|19814.88|0
1736858700000|2025-01-14 12:45:00|19827.12|19827.12|19834.58|19834.58|19834.63|19834.63|19827.12|19827.12|0
1736859000000|2025-01-14 12:50:00|19834.63|19834.63|19840.44|19840.44|19840.44|19840.44|19834.63|19834.63|0
1736859300000|2025-01-14 12:55:00|19840.47|19840.47|19836.03|19836.03|19840.47|19840.47|19835|19835|0
1736859600000|2025-01-14 13:00:00|19835.97|19835.97|19835.32|19835.32|19836.79|19836.79|19834.76|19834.76|0
1736859900000|2025-01-14 13:05:00|19835.27|19835.27|19837.99|19837.99|19838.86|19838.86|19835.27|19835.27|0
1736860200000|2025-01-14 13:10:00|19837.9|19837.9|19827.92|19827.92|19838.03|19838.03|19827.44|19827.44|0
1736860500000|2025-01-14 13:15:00|19827.82|19827.82|19818.98|19818.98|19827.82|19827.82|19818.84|19818.84|0
1736860800000|2025-01-14 13:20:00|19819.03|19819.03|19812.47|19812.47|19819.03|19819.03|19812.33|19812.33|0
1736861100000|2025-01-14 13:25:00|19812.42|19812.42|19797.27|19797.27|19812.45|19812.45|19796.97|19796.97|0
1736861400000|2025-01-14 13:30:00|19797.05|19797.05|19852.28|19852.28|19855.35|19855.35|19797.05|19797.05|0
1736861700000|2025-01-14 13:35:00|19852.18|19852.18|19828.81|19828.81|19852.18|19852.18|19828.37|19828.37|0
1736862000000|2025-01-14 13:40:00|19828.94|19828.94|19819.01|19819.01|19829.68|19829.68|19819.01|19819.01|0
1736862300000|2025-01-14 13:45:00|19819.11|19819.11|19815.33|19815.33|19819.11|19819.11|19814.35|19814.35|0
1736862600000|2025-01-14 13:50:00|19815.47|19815.47|19811.57|19811.57|19815.72|19815.72|19811.35|19811.35|0
1736862900000|2025-01-14 13:55:00|19811.56|19811.56|19817.12|19817.12|19819.03|19819.03|19811.56|19811.56|0
1736863200000|2025-01-14 14:00:00|19817.31|19817.31|19810.16|19810.16|19817.31|19817.31|19808.36|19808.36|0
1736863500000|2025-01-14 14:05:00|19810.11|19810.11|19812.51|19812.51|19813.64|19813.64|19808.26|19808.26|0
1736863800000|2025-01-14 14:10:00|19812.56|19812.56|19813.33|19813.33|19815.07|19815.07|19811.9|19811.9|0
1736864100000|2025-01-14 14:15:00|19813.38|19813.38|19811.48|19811.48|19815.74|19815.74|19811.16|19811.16|0
1736864400000|2025-01-14 14:20:00|19811.42|19811.42|19810.99|19810.99|19811.42|19811.42|19809.28|19809.28|0
1736864700000|2025-01-14 14:25:00|19810.92|19810.92|19808.64|19808.64|19811.98|19811.98|19807.74|19807.74|0
1736865000000|2025-01-14 14:30:00|19808.46|19808.46|19814.61|19814.61|19815.19|19815.19|19805.98|19805.98|0
1736865300000|2025-01-14 14:35:00|19814.89|19814.89|19816|19816|19816.51|19816.51|19811.92|19811.92|0
1736865600000|2025-01-14 14:40:00|19815.94|19815.94|19815.82|19815.82|19821.25|19821.25|19814.59|19814.59|0
1736865900000|2025-01-14 14:45:00|19815.77|19815.77|19804.5|19804.5|19816.33|19816.33|19801.46|19801.46|0
1736866200000|2025-01-14 14:50:00|19804.57|19804.57|19796.35|19796.35|19804.57|19804.57|19795.85|19795.85|0
1736866500000|2025-01-14 14:55:00|19796.19|19796.19|19790.98|19790.98|19802.44|19802.44|19790.83|19790.83|0
1736866800000|2025-01-14 15:00:00|19790.93|19790.93|19805.24|19805.24|19806.01|19806.01|19790.36|19790.36|0
1736867100000|2025-01-14 15:05:00|19805.14|19805.14|19803.27|19803.27|19806.35|19806.35|19802.92|19802.92|0
1736867400000|2025-01-14 15:10:00|19803.23|19803.23|19802.18|19802.18|19805.09|19805.09|19800.77|19800.77|0
1736867700000|2025-01-14 15:15:00|19802.16|19802.16|19806.98|19806.98|19807.71|19807.71|19801.55|19801.55|0
1736868000000|2025-01-14 15:20:00|19806.82|19806.82|19810.89|19810.89|19810.89|19810.89|19804.08|19804.08|0
1736868300000|2025-01-14 15:25:00|19810.81|19810.81|19807.67|19807.67|19811|19811|19806.94|19806.94|0
1736868600000|2025-01-14 15:30:00|19807.75|19807.75|19805.62|19805.62|19809.13|19809.13|19805.44|19805.44|0
1736868900000|2025-01-14 15:35:00|19805.56|19805.56|19804.18|19804.18|19809.55|19809.55|19804.04|19804.04|0
1736869200000|2025-01-14 15:40:00|19804.59|19804.59|19807.77|19807.77|19807.77|19807.77|19801.79|19801.79|0
1736869500000|2025-01-14 15:45:00|19807.91|19807.91|19809.52|19809.52|19812.21|19812.21|19807.91|19807.91|0
1736869800000|2025-01-14 15:50:00|19809.49|19809.49|19808.26|19808.26|19809.73|19809.73|19805.01|19805.01|0
1736870100000|2025-01-14 15:55:00|19808.19|19808.19|19806.44|19806.44|19809.68|19809.68|19806.15|19806.15|0
1736870400000|2025-01-14 16:00:00|19806.46|19806.46|19786.88|19786.88|19807.04|19807.04|19785.97|19785.97|0
1736870700000|2025-01-14 16:05:00|19786.74|19786.74|19784.95|19784.95|19787.84|19787.84|19784.95|19784.95|0
1736871000000|2025-01-14 16:10:00|19784.8|19784.8|19778.57|19778.57|19785.2|19785.2|19777.46|19777.46|0
1736871300000|2025-01-14 16:15:00|19778.6|19778.6|19773.73|19773.73|19779.32|19779.32|19773.73|19773.73|0
1736871600000|2025-01-14 16:20:00|19773.82|19773.82|19775.18|19775.18|19777.59|19777.59|19771.58|19771.58|0
1736871900000|2025-01-14 16:25:00|19775.27|19775.27|19775.64|19775.64|19780.2|19780.2|19774.14|19774.14|0
1736928900000|2025-01-15 08:15:00|20044.25|20044.25|20031.58|20031.58|20044.25|20044.25|20030.03|20030.03|0
1736929200000|2025-01-15 08:20:00|20031.89|20031.89|20061.9|20061.9|20064.26|20064.26|20031.61|20031.61|0
1736929500000|2025-01-15 08:25:00|20061.79|20061.79|20057.04|20057.04|20063.72|20063.72|20055.8|20055.8|0
1736929800000|2025-01-15 08:30:00|20056.97|20056.97|20043.52|20043.52|20057.22|20057.22|20042.68|20042.68|0
1736930100000|2025-01-15 08:35:00|20043.43|20043.43|20061.18|20061.18|20061.18|20061.18|20041.2|20041.2|0
1736930400000|2025-01-15 08:40:00|20061.01|20061.01|20077.28|20077.28|20077.52|20077.52|20058|20058|0
1736930700000|2025-01-15 08:45:00|20077.41|20077.41|20078.5|20078.5|20081.47|20081.47|20077.33|20077.33|0
1736931000000|2025-01-15 08:50:00|20078.49|20078.49|20069.29|20069.29|20078.52|20078.52|20069.29|20069.29|0
1736931300000|2025-01-15 08:55:00|20069.38|20069.38|20062.46|20062.46|20069.54|20069.54|20062.41|20062.41|0
1736931600000|2025-01-15 09:00:00|20062.4|20062.4|20050.91|20050.91|20062.41|20062.41|20050.91|20050.91|0
1736931900000|2025-01-15 09:05:00|20051.03|20051.03|20043.4|20043.4|20051.06|20051.06|20040.55|20040.55|0
1736932200000|2025-01-15 09:10:00|20043.56|20043.56|20040.48|20040.48|20043.73|20043.73|20039.85|20039.85|0
1736932500000|2025-01-15 09:15:00|20040.6|20040.6|20034.93|20034.93|20041.5|20041.5|20033.47|20033.47|0
1736932800000|2025-01-15 09:20:00|20034.89|20034.89|20034.1|20034.1|20035.91|20035.91|20031.78|20031.78|0
1736933100000|2025-01-15 09:25:00|20034.06|20034.06|20038.48|20038.48|20038.48|20038.48|20033.78|20033.78|0
1736933400000|2025-01-15 09:30:00|20038.73|20038.73|20045.4|20045.4|20045.95|20045.95|20038.73|20038.73|0
1736933700000|2025-01-15 09:35:00|20045.47|20045.47|20048.32|20048.32|20050.93|20050.93|20044.45|20044.45|0
1736934000000|2025-01-15 09:40:00|20048.39|20048.39|20054.86|20054.86|20055.08|20055.08|20048.39|20048.39|0
1736934300000|2025-01-15 09:45:00|20054.81|20054.81|20050.73|20050.73|20055.83|20055.83|20050.6|20050.6|0
1736934600000|2025-01-15 09:50:00|20050.63|20050.63|20043.28|20043.28|20050.96|20050.96|20043.13|20043.13|0
1736934900000|2025-01-15 09:55:00|20043.27|20043.27|20044.03|20044.03|20044.85|20044.85|20043.03|20043.03|0
1736935200000|2025-01-15 10:00:00|20044.19|20044.19|20044.96|20044.96|20045.09|20045.09|20041.7|20041.7|0
1736935500000|2025-01-15 10:05:00|20045.05|20045.05|20036.53|20036.53|20045.13|20045.13|20036.03|20036.03|0
1736935800000|2025-01-15 10:10:00|20036.4|20036.4|20037.25|20037.25|20041.16|20041.16|20036.38|20036.38|0
1736936100000|2025-01-15 10:15:00|20037.2|20037.2|20029.2|20029.2|20037.2|20037.2|20029.15|20029.15|0
1736936400000|2025-01-15 10:20:00|20029.42|20029.42|20033.81|20033.81|20033.81|20033.81|20029.14|20029.14|0
1736936700000|2025-01-15 10:25:00|20033.75|20033.75|20038.89|20038.89|20040.12|20040.12|20033.54|20033.54|0
1736937000000|2025-01-15 10:30:00|20038.98|20038.98|20041.71|20041.71|20043.13|20043.13|20038.39|20038.39|0
1736937300000|2025-01-15 10:35:00|20041.7|20041.7|20043.04|20043.04|20043.78|20043.78|20041.7|20041.7|0
1736937600000|2025-01-15 10:40:00|20042.97|20042.97|20043.01|20043.01|20044.45|20044.45|20042.66|20042.66|0
1736937900000|2025-01-15 10:45:00|20042.91|20042.91|20047.49|20047.49|20047.66|20047.66|20042.91|20042.91|0
1736938200000|2025-01-15 10:50:00|20047.44|20047.44|20047.7|20047.7|20047.71|20047.71|20045.59|20045.59|0
1736938500000|2025-01-15 10:55:00|20047.85|20047.85|20046.08|20046.08|20048.51|20048.51|20044.8|20044.8|0
1736938800000|2025-01-15 11:00:00|20047.01|20047.01|20050.6|20050.6|20050.88|20050.88|20047.01|20047.01|0
1736939100000|2025-01-15 11:05:00|20050.8|20050.8|20050.55|20050.55|20052.92|20052.92|20050.41|20050.41|0
1736939400000|2025-01-15 11:10:00|20050.62|20050.62|20052.01|20052.01|20052.51|20052.51|20049.78|20049.78|0
1736939700000|2025-01-15 11:15:00|20052.14|20052.14|20054.49|20054.49|20054.56|20054.56|20051.74|20051.74|0
1736940000000|2025-01-15 11:20:00|20054.39|20054.39|20054.59|20054.59|20054.74|20054.74|20053.16|20053.16|0
1736940300000|2025-01-15 11:25:00|20054.71|20054.71|20053.13|20053.13|20054.71|20054.71|20053.04|20053.04|0
1736940600000|2025-01-15 11:30:00|20052.98|20052.98|20053.43|20053.43|20054.87|20054.87|20052.98|20052.98|0
1736940900000|2025-01-15 11:35:00|20053.52|20053.52|20046.88|20046.88|20053.67|20053.67|20046.4|20046.4|0
1736941200000|2025-01-15 11:40:00|20046.94|20046.94|20048.43|20048.43|20049.07|20049.07|20046.44|20046.44|0
1736941500000|2025-01-15 11:45:00|20048.5|20048.5|20049.58|20049.58|20049.69|20049.69|20046.85|20046.85|0
1736941800000|2025-01-15 11:50:00|20049.69|20049.69|20047.23|20047.23|20050.81|20050.81|20045.69|20045.69|0
1736942100000|2025-01-15 11:55:00|20047.21|20047.21|20045.92|20045.92|20049.85|20049.85|20045.73|20045.73|0
1736942400000|2025-01-15 12:00:00|20046.16|20046.16|20046.73|20046.73|20048.12|20048.12|20045.95|20045.95|0
1736942700000|2025-01-15 12:05:00|20046.68|20046.68|20047.68|20047.68|20047.8|20047.8|20044.84|20044.84|0
1736943000000|2025-01-15 12:10:00|20047.81|20047.81|20048.61|20048.61|20048.61|20048.61|20045.6|20045.6|0
1736943300000|2025-01-15 12:15:00|20048.5|20048.5|20049.42|20049.42|20050.58|20050.58|20048.5|20048.5|0
1736943600000|2025-01-15 12:20:00|20049.48|20049.48|20048.47|20048.47|20049.69|20049.69|20047.23|20047.23|0
1736943900000|2025-01-15 12:25:00|20048.42|20048.42|20049.08|20049.08|20049.97|20049.97|20047.95|20047.95|0
1736944200000|2025-01-15 12:30:00|20048.98|20048.98|20050.35|20050.35|20050.35|20050.35|20048.46|20048.46|0
1736944500000|2025-01-15 12:35:00|20050.39|20050.39|20053.77|20053.77|20053.77|20053.77|20050.24|20050.24|0
1736944800000|2025-01-15 12:40:00|20053.76|20053.76|20055.27|20055.27|20055.79|20055.79|20053.76|20053.76|0
1736945100000|2025-01-15 12:45:00|20055.08|20055.08|20055.07|20055.07|20056.36|20056.36|20054.32|20054.32|0
1736945400000|2025-01-15 12:50:00|20055.09|20055.09|20053.11|20053.11|20056.45|20056.45|20053.02|20053.02|0
1736945700000|2025-01-15 12:55:00|20053.16|20053.16|20053.34|20053.34|20054.54|20054.54|20051.68|20051.68|0
1736946000000|2025-01-15 13:00:00|20053.41|20053.41|20052.44|20052.44|20054.56|20054.56|20052.21|20052.21|0
1736946300000|2025-01-15 13:05:00|20052.19|20052.19|20048.41|20048.41|20052.88|20052.88|20047.9|20047.9|0
1736946600000|2025-01-15 13:10:00|20048.38|20048.38|20051.9|20051.9|20053.69|20053.69|20048.13|20048.13|0
1736946900000|2025-01-15 13:15:00|20051.76|20051.76|20045.8|20045.8|20052.54|20052.54|20045.7|20045.7|0
1736947200000|2025-01-15 13:20:00|20045.9|20045.9|20048.19|20048.19|20048.19|20048.19|20044.97|20044.97|0
1736947500000|2025-01-15 13:25:00|20048.26|20048.26|20050.8|20050.8|20050.82|20050.82|20047.12|20047.12|0
1736947800000|2025-01-15 13:30:00|20050.86|20050.86|20171.54|20171.54|20171.72|20171.72|20050.86|20050.86|0
1736948100000|2025-01-15 13:35:00|20171.56|20171.56|20185.16|20185.16|20185.72|20185.72|20170.85|20170.85|0
1736948400000|2025-01-15 13:40:00|20184.99|20184.99|20190.89|20190.89|20192.32|20192.32|20183.74|20183.74|0
1736948700000|2025-01-15 13:45:00|20190.68|20190.68|20165.31|20165.31|20193.2|20193.2|20164.53|20164.53|0
1736949000000|2025-01-15 13:50:00|20165.45|20165.45|20175.48|20175.48|20175.83|20175.83|20165.11|20165.11|0
1736949300000|2025-01-15 13:55:00|20175.36|20175.36|20209.76|20209.76|20209.94|20209.94|20171.5|20171.5|0
1736949600000|2025-01-15 14:00:00|20209.66|20209.66|20240.99|20240.99|20243.03|20243.03|20209.66|20209.66|0
1736949900000|2025-01-15 14:05:00|20240.88|20240.88|20244.94|20244.94|20249.04|20249.04|20239.55|20239.55|0
1736950200000|2025-01-15 14:10:00|20244.83|20244.83|20227.4|20227.4|20245.01|20245.01|20222.39|20222.39|0
1736950500000|2025-01-15 14:15:00|20227.37|20227.37|20217.04|20217.04|20227.4|20227.4|20216.19|20216.19|0
1736950800000|2025-01-15 14:20:00|20217.19|20217.19|20213.37|20213.37|20217.68|20217.68|20212.8|20212.8|0
1736951100000|2025-01-15 14:25:00|20213.43|20213.43|20215.89|20215.89|20215.98|20215.98|20211.56|20211.56|0
1736951400000|2025-01-15 14:30:00|20215.79|20215.79|20207.14|20207.14|20217.67|20217.67|20207.14|20207.14|0
1736951700000|2025-01-15 14:35:00|20207.09|20207.09|20202.4|20202.4|20207.09|20207.09|20199.67|20199.67|0
1736952000000|2025-01-15 14:40:00|20202.69|20202.69|20211.32|20211.32|20212.93|20212.93|20202.64|20202.64|0
1736952300000|2025-01-15 14:45:00|20210.84|20210.84|20203.93|20203.93|20210.91|20210.91|20202.65|20202.65|0
1736952600000|2025-01-15 14:50:00|20203.87|20203.87|20214.55|20214.55|20214.55|20214.55|20203.49|20203.49|0
1736952900000|2025-01-15 14:55:00|20214.69|20214.69|20238.95|20238.95|20238.98|20238.98|20214.51|20214.51|0
1736953200000|2025-01-15 15:00:00|20239.02|20239.02|20238.07|20238.07|20240.21|20240.21|20237.82|20237.82|0
1736953500000|2025-01-15 15:05:00|20237.96|20237.96|20237.71|20237.71|20238.57|20238.57|20228.95|20228.95|0
1736953800000|2025-01-15 15:10:00|20237.8|20237.8|20254.86|20254.86|20255.65|20255.65|20237.8|20237.8|0
1736954100000|2025-01-15 15:15:00|20254.77|20254.77|20255.26|20255.26|20257.37|20257.37|20252.88|20252.88|0
1736954400000|2025-01-15 15:20:00|20255.13|20255.13|20260.34|20260.34|20260.84|20260.84|20252.76|20252.76|0
1736954700000|2025-01-15 15:25:00|20260.48|20260.48|20259.63|20259.63|20260.81|20260.81|20255.43|20255.43|0
1736955000000|2025-01-15 15:30:00|20260.3|20260.3|20260.83|20260.83|20264.18|20264.18|20260.3|20260.3|0
1736955300000|2025-01-15 15:35:00|20260.7|20260.7|20251.64|20251.64|20261.07|20261.07|20249.01|20249.01|0
1736955600000|2025-01-15 15:40:00|20251.71|20251.71|20268.26|20268.26|20269.9|20269.9|20251.51|20251.51|0
1736955900000|2025-01-15 15:45:00|20268.21|20268.21|20262.74|20262.74|20268.21|20268.21|20258.99|20258.99|0
1736956200000|2025-01-15 15:50:00|20262.81|20262.81|20264.09|20264.09|20264.23|20264.23|20261.14|20261.14|0
1736956500000|2025-01-15 15:55:00|20264.33|20264.33|20265.97|20265.97|20268.84|20268.84|20264.33|20264.33|0
1736956800000|2025-01-15 16:00:00|20265.88|20265.88|20269.89|20269.89|20269.89|20269.89|20265.7|20265.7|0
1736957100000|2025-01-15 16:05:00|20270.11|20270.11|20273.3|20273.3|20276.34|20276.34|20270.11|20270.11|0
1736957400000|2025-01-15 16:10:00|20273.37|20273.37|20278.74|20278.74|20278.82|20278.82|20272.98|20272.98|0
1736957700000|2025-01-15 16:15:00|20278.69|20278.69|20292.46|20292.46|20292.46|20292.46|20278.56|20278.56|0
1736958000000|2025-01-15 16:20:00|20292.91|20292.91|20307.55|20307.55|20308.85|20308.85|20292.66|20292.66|0
1736958300000|2025-01-15 16:25:00|20307.49|20307.49|20304.47|20304.47|20307.58|20307.58|20299.96|20299.96|0
1737015300000|2025-01-16 08:15:00|20368.5|20368.5|20387.32|20387.32|20387.32|20387.32|20368.3|20368.3|0
1737015600000|2025-01-16 08:20:00|20387.56|20387.56|20375.88|20375.88|20391.32|20391.32|20375.7|20375.7|0
1737015900000|2025-01-16 08:25:00|20375.72|20375.72|20368.23|20368.23|20378.21|20378.21|20367|20367|0
1737016200000|2025-01-16 08:30:00|20368.14|20368.14|20371.94|20371.94|20372.06|20372.06|20362.8|20362.8|0
1737016500000|2025-01-16 08:35:00|20371.87|20371.87|20374.94|20374.94|20375.39|20375.39|20368.69|20368.69|0
1737016800000|2025-01-16 08:40:00|20374.84|20374.84|20363.1|20363.1|20374.84|20374.84|20358.47|20358.47|0
1737017100000|2025-01-16 08:45:00|20363.23|20363.23|20368.44|20368.44|20377.16|20377.16|20363.04|20363.04|0
1737017400000|2025-01-16 08:50:00|20368.52|20368.52|20375.43|20375.43|20375.69|20375.69|20367.57|20367.57|0
1737017700000|2025-01-16 08:55:00|20375.47|20375.47|20379.26|20379.26|20379.48|20379.48|20375.1|20375.1|0
1737018000000|2025-01-16 09:00:00|20379.03|20379.03|20372.95|20372.95|20381.18|20381.18|20372.08|20372.08|0
1737018300000|2025-01-16 09:05:00|20372.9|20372.9|20372.75|20372.75|20374.35|20374.35|20370.29|20370.29|0
1737018600000|2025-01-16 09:10:00|20372.68|20372.68|20374.5|20374.5|20374.5|20374.5|20369.22|20369.22|0
1737018900000|2025-01-16 09:15:00|20374.69|20374.69|20368.07|20368.07|20378.26|20378.26|20367.41|20367.41|0
1737019200000|2025-01-16 09:20:00|20367.94|20367.94|20377.07|20377.07|20378.56|20378.56|20367.58|20367.58|0
1737019500000|2025-01-16 09:25:00|20376.86|20376.86|20377.17|20377.17|20377.54|20377.54|20375.6|20375.6|0
1737019800000|2025-01-16 09:30:00|20377.08|20377.08|20367.54|20367.54|20377.34|20377.34|20366.91|20366.91|0
1737020100000|2025-01-16 09:35:00|20367.49|20367.49|20373.82|20373.82|20374.12|20374.12|20367.26|20367.26|0
1737020400000|2025-01-16 09:40:00|20373.87|20373.87|20371.27|20371.27|20374.77|20374.77|20371.19|20371.19|0
1737020700000|2025-01-16 09:45:00|20371.44|20371.44|20366.24|20366.24|20371.82|20371.82|20365.82|20365.82|0
1737021000000|2025-01-16 09:50:00|20366.31|20366.31|20368.11|20368.11|20369.87|20369.87|20366.31|20366.31|0
1737021300000|2025-01-16 09:55:00|20368.22|20368.22|20367.3|20367.3|20368.79|20368.79|20365.89|20365.89|0
1737021600000|2025-01-16 10:00:00|20366.88|20366.88|20371.61|20371.61|20371.87|20371.87|20366.88|20366.88|0
1737021900000|2025-01-16 10:05:00|20371.36|20371.36|20367.6|20367.6|20371.36|20371.36|20366.66|20366.66|0
1737022200000|2025-01-16 10:10:00|20367.55|20367.55|20374.81|20374.81|20375.92|20375.92|20367.45|20367.45|0
1737022500000|2025-01-16 10:15:00|20374.72|20374.72|20370.65|20370.65|20376.67|20376.67|20370.39|20370.39|0
1737022800000|2025-01-16 10:20:00|20370.69|20370.69|20370.18|20370.18|20375.16|20375.16|20369.99|20369.99|0
1737023100000|2025-01-16 10:25:00|20369.97|20369.97|20371.56|20371.56|20373.66|20373.66|20368|20368|0
1737023400000|2025-01-16 10:30:00|20371.88|20371.88|20382.7|20382.7|20383.22|20383.22|20371.13|20371.13|0
1737023700000|2025-01-16 10:35:00|20382.76|20382.76|20378.65|20378.65|20383.7|20383.7|20378.65|20378.65|0
1737024000000|2025-01-16 10:40:00|20378.77|20378.77|20378.66|20378.66|20380.89|20380.89|20378.17|20378.17|0
1737024300000|2025-01-16 10:45:00|20378.68|20378.68|20380.42|20380.42|20382.32|20382.32|20378.47|20378.47|0
1737024600000|2025-01-16 10:50:00|20380.48|20380.48|20378.85|20378.85|20381.22|20381.22|20378.85|20378.85|0
1737024900000|2025-01-16 10:55:00|20378.76|20378.76|20363.96|20363.96|20378.79|20378.79|20363.4|20363.4|0
1737025200000|2025-01-16 11:00:00|20364.03|20364.03|20360.43|20360.43|20364.16|20364.16|20360.43|20360.43|0
1737025500000|2025-01-16 11:05:00|20360.46|20360.46|20364.55|20364.55|20364.55|20364.55|20359.82|20359.82|0
1737025800000|2025-01-16 11:10:00|20364.51|20364.51|20363.58|20363.58|20367.57|20367.57|20362.67|20362.67|0
1737026100000|2025-01-16 11:15:00|20363.79|20363.79|20363.23|20363.23|20364.93|20364.93|20362.79|20362.79|0
1737026400000|2025-01-16 11:20:00|20363.29|20363.29|20364.31|20364.31|20365.91|20365.91|20363.12|20363.12|0
1737026700000|2025-01-16 11:25:00|20364.22|20364.22|20358.96|20358.96|20364.27|20364.27|20358.74|20358.74|0
1737027000000|2025-01-16 11:30:00|20358.79|20358.79|20349.29|20349.29|20358.79|20358.79|20349.24|20349.24|0
1737027300000|2025-01-16 11:35:00|20349.38|20349.38|20345.53|20345.53|20349.68|20349.68|20345.53|20345.53|0
1737027600000|2025-01-16 11:40:00|20345.48|20345.48|20340.65|20340.65|20345.53|20345.53|20339.76|20339.76|0
1737027900000|2025-01-16 11:45:00|20340.92|20340.92|20341.42|20341.42|20342.12|20342.12|20339.54|20339.54|0
1737028200000|2025-01-16 11:50:00|20341.33|20341.33|20342.91|20342.91|20342.95|20342.95|20339.12|20339.12|0
1737028500000|2025-01-16 11:55:00|20343|20343|20346.89|20346.89|20349.31|20349.31|20342.77|20342.77|0
1737028800000|2025-01-16 12:00:00|20346.76|20346.76|20341.66|20341.66|20348.11|20348.11|20341.3|20341.3|0
1737029100000|2025-01-16 12:05:00|20341.87|20341.87|20341.71|20341.71|20342.83|20342.83|20340.06|20340.06|0
1737029400000|2025-01-16 12:10:00|20341.95|20341.95|20342.24|20342.24|20344.93|20344.93|20339.17|20339.17|0
1737029700000|2025-01-16 12:15:00|20342.16|20342.16|20339.16|20339.16|20343.03|20343.03|20339.04|20339.04|0
1737030000000|2025-01-16 12:20:00|20339.2|20339.2|20337.4|20337.4|20339.3|20339.3|20335.57|20335.57|0
1737030300000|2025-01-16 12:25:00|20337.46|20337.46|20362.64|20362.64|20364.73|20364.73|20337.12|20337.12|0
1737030600000|2025-01-16 12:30:00|20362.52|20362.52|20360.12|20360.12|20363.23|20363.23|20360.08|20360.08|0
1737030900000|2025-01-16 12:35:00|20360.45|20360.45|20356.22|20356.22|20360.45|20360.45|20356.06|20356.06|0
1737031200000|2025-01-16 12:40:00|20356.25|20356.25|20356.12|20356.12|20356.63|20356.63|20354.36|20354.36|0
1737031500000|2025-01-16 12:45:00|20356.18|20356.18|20358.1|20358.1|20358.32|20358.32|20354.82|20354.82|0
1737031800000|2025-01-16 12:50:00|20357.92|20357.92|20356.83|20356.83|20358.29|20358.29|20356.65|20356.65|0
1737032100000|2025-01-16 12:55:00|20356.78|20356.78|20358.41|20358.41|20359.01|20359.01|20355.25|20355.25|0
1737032400000|2025-01-16 13:00:00|20358.17|20358.17|20347.6|20347.6|20358.97|20358.97|20347.6|20347.6|0
1737032700000|2025-01-16 13:05:00|20347.39|20347.39|20343.59|20343.59|20347.65|20347.65|20343.29|20343.29|0
1737033000000|2025-01-16 13:10:00|20343.55|20343.55|20344.9|20344.9|20345.73|20345.73|20343.48|20343.48|0
1737033300000|2025-01-16 13:15:00|20344.77|20344.77|20350.42|20350.42|20350.51|20350.51|20344.64|20344.64|0
1737033600000|2025-01-16 13:20:00|20350.37|20350.37|20342.67|20342.67|20350.37|20350.37|20342.67|20342.67|0
1737033900000|2025-01-16 13:25:00|20342.71|20342.71|20339.21|20339.21|20343.2|20343.2|20339.21|20339.21|0
1737034200000|2025-01-16 13:30:00|20339.07|20339.07|20342.29|20342.29|20347.93|20347.93|20339.07|20339.07|0
1737034500000|2025-01-16 13:35:00|20342.35|20342.35|20346.43|20346.43|20346.55|20346.55|20341.44|20341.44|0
1737034800000|2025-01-16 13:40:00|20346.52|20346.52|20356.94|20356.94|20357.17|20357.17|20344.16|20344.16|0
1737035100000|2025-01-16 13:45:00|20356.97|20356.97|20361.1|20361.1|20361.52|20361.52|20356.97|20356.97|0
1737035400000|2025-01-16 13:50:00|20361.14|20361.14|20364.06|20364.06|20365.44|20365.44|20360.84|20360.84|0
1737035700000|2025-01-16 13:55:00|20363.9|20363.9|20363.04|20363.04|20365.4|20365.4|20361.61|20361.61|0
1737036000000|2025-01-16 14:00:00|20363.01|20363.01|20361.36|20361.36|20364.55|20364.55|20361.36|20361.36|0
1737036300000|2025-01-16 14:05:00|20361.28|20361.28|20361.91|20361.91|20362.87|20362.87|20360.59|20360.59|0
1737036600000|2025-01-16 14:10:00|20362.04|20362.04|20366.36|20366.36|20366.36|20366.36|20361.85|20361.85|0
1737036900000|2025-01-16 14:15:00|20366.72|20366.72|20368.77|20368.77|20369.87|20369.87|20366.72|20366.72|0
1737037200000|2025-01-16 14:20:00|20369.57|20369.57|20375.83|20375.83|20375.87|20375.87|20369.17|20369.17|0
1737037500000|2025-01-16 14:25:00|20375.71|20375.71|20380.41|20380.41|20380.51|20380.51|20373.74|20373.74|0
1737037800000|2025-01-16 14:30:00|20380.46|20380.46|20392.43|20392.43|20393.85|20393.85|20379.47|20379.47|0
1737038100000|2025-01-16 14:35:00|20392.3|20392.3|20401.36|20401.36|20404.05|20404.05|20392.3|20392.3|0
1737038400000|2025-01-16 14:40:00|20401.88|20401.88|20399.08|20399.08|20411.26|20411.26|20399.08|20399.08|0
1737038700000|2025-01-16 14:45:00|20399.21|20399.21|20395.85|20395.85|20399.36|20399.36|20393.01|20393.01|0
1737039000000|2025-01-16 14:50:00|20395.78|20395.78|20389.64|20389.64|20395.78|20395.78|20389.04|20389.04|0
1737039300000|2025-01-16 14:55:00|20389.73|20389.73|20382.69|20382.69|20390.04|20390.04|20382.13|20382.13|0
1737039600000|2025-01-16 15:00:00|20382.48|20382.48|20376.21|20376.21|20383.45|20383.45|20375.64|20375.64|0
1737039900000|2025-01-16 15:05:00|20376.52|20376.52|20386.42|20386.42|20386.8|20386.8|20376.52|20376.52|0
1737040200000|2025-01-16 15:10:00|20386.47|20386.47|20380.5|20380.5|20389.04|20389.04|20380.4|20380.4|0
1737040500000|2025-01-16 15:15:00|20380.56|20380.56|20382.4|20382.4|20383.38|20383.38|20378.97|20378.97|0
1737040800000|2025-01-16 15:20:00|20382.42|20382.42|20388.15|20388.15|20388.15|20388.15|20382.34|20382.34|0
1737041100000|2025-01-16 15:25:00|20388.36|20388.36|20392.96|20392.96|20393.01|20393.01|20387.8|20387.8|0
1737041400000|2025-01-16 15:30:00|20393.06|20393.06|20423.83|20423.83|20424.46|20424.46|20392.74|20392.74|0
1737041700000|2025-01-16 15:35:00|20424.19|20424.19|20424.78|20424.78|20425.37|20425.37|20420.9|20420.9|0
1737042000000|2025-01-16 15:40:00|20424.66|20424.66|20443.05|20443.05|20443.51|20443.51|20424.55|20424.55|0
1737042300000|2025-01-16 15:45:00|20443.23|20443.23|20427.78|20427.78|20443.72|20443.72|20427.63|20427.63|0
1737042600000|2025-01-16 15:50:00|20427.7|20427.7|20435.57|20435.57|20435.62|20435.62|20427.63|20427.63|0
1737042900000|2025-01-16 15:55:00|20435.5|20435.5|20446.81|20446.81|20446.96|20446.96|20434.72|20434.72|0
1737043200000|2025-01-16 16:00:00|20446.79|20446.79|20465.05|20465.05|20465.27|20465.27|20445.82|20445.82|0
1737043500000|2025-01-16 16:05:00|20465|20465|20472.11|20472.11|20472.26|20472.26|20463.57|20463.57|0
1737043800000|2025-01-16 16:10:00|20472.01|20472.01|20475.08|20475.08|20478.67|20478.67|20472.01|20472.01|0
1737044100000|2025-01-16 16:15:00|20474.93|20474.93|20497.37|20497.37|20498.04|20498.04|20474.88|20474.88|0
1737044400000|2025-01-16 16:20:00|20497.3|20497.3|20508.34|20508.34|20508.52|20508.52|20496.18|20496.18|0
1737044700000|2025-01-16 16:25:00|20508.4|20508.4|20513.05|20513.05|20514.22|20514.22|20507.84|20507.84|0
1737101700000|2025-01-17 08:15:00|20572.76|20572.76|20597|20597|20597.14|20597.14|20572.76|20572.76|0
1737102000000|2025-01-17 08:20:00|20597.54|20597.54|20600.37|20600.37|20604.25|20604.25|20597.31|20597.31|0
1737102300000|2025-01-17 08:25:00|20600.56|20600.56|20607.48|20607.48|20607.55|20607.55|20600.31|20600.31|0
1737102600000|2025-01-17 08:30:00|20607.44|20607.44|20615.15|20615.15|20617.38|20617.38|20606.59|20606.59|0
1737102900000|2025-01-17 08:35:00|20615.3|20615.3|20613.68|20613.68|20618.78|20618.78|20613.68|20613.68|0
1737103200000|2025-01-17 08:40:00|20613.44|20613.44|20606.96|20606.96|20613.61|20613.61|20604.25|20604.25|0
1737103500000|2025-01-17 08:45:00|20607.12|20607.12|20614.07|20614.07|20614.67|20614.67|20607.12|20607.12|0
1737103800000|2025-01-17 08:50:00|20614.19|20614.19|20614.81|20614.81|20617.03|20617.03|20614.19|20614.19|0
1737104100000|2025-01-17 08:55:00|20614.9|20614.9|20607.23|20607.23|20614.92|20614.92|20605.09|20605.09|0
1737104400000|2025-01-17 09:00:00|20607.32|20607.32|20608.43|20608.43|20609.43|20609.43|20606.79|20606.79|0
1737104700000|2025-01-17 09:05:00|20608.51|20608.51|20612.45|20612.45|20613.03|20613.03|20608.18|20608.18|0
1737105000000|2025-01-17 09:10:00|20612.55|20612.55|20608.55|20608.55|20612.93|20612.93|20608.01|20608.01|0
1737105300000|2025-01-17 09:15:00|20608.46|20608.46|20601.29|20601.29|20608.73|20608.73|20601.16|20601.16|0
1737105600000|2025-01-17 09:20:00|20601.65|20601.65|20591.62|20591.62|20601.77|20601.77|20591.62|20591.62|0
1737105900000|2025-01-17 09:25:00|20591.84|20591.84|20585.92|20585.92|20591.84|20591.84|20585.92|20585.92|0
1737106200000|2025-01-17 09:30:00|20585.97|20585.97|20565.31|20565.31|20585.97|20585.97|20565.31|20565.31|0
1737106500000|2025-01-17 09:35:00|20565.34|20565.34|20563.59|20563.59|20566.49|20566.49|20562.97|20562.97|0
1737106800000|2025-01-17 09:40:00|20563.44|20563.44|20564.84|20564.84|20565.12|20565.12|20562.69|20562.69|0
1737107100000|2025-01-17 09:45:00|20564.93|20564.93|20563.47|20563.47|20568.18|20568.18|20561.67|20561.67|0
1737107400000|2025-01-17 09:50:00|20563.4|20563.4|20564.59|20564.59|20565.07|20565.07|20562.73|20562.73|0
1737107700000|2025-01-17 09:55:00|20564.51|20564.51|20556.09|20556.09|20564.51|20564.51|20555.28|20555.28|0
1737108000000|2025-01-17 10:00:00|20556.08|20556.08|20557.7|20557.7|20557.96|20557.96|20555.16|20555.16|0
1737108300000|2025-01-17 10:05:00|20557.77|20557.77|20571|20571|20571|20571|20557.67|20557.67|0
1737108600000|2025-01-17 10:10:00|20571.01|20571.01|20570.58|20570.58|20571.38|20571.38|20569.73|20569.73|0
1737108900000|2025-01-17 10:15:00|20570.71|20570.71|20574.36|20574.36|20574.47|20574.47|20569.72|20569.72|0
1737109200000|2025-01-17 10:20:00|20574.24|20574.24|20570.62|20570.62|20574.47|20574.47|20570.62|20570.62|0
1737109500000|2025-01-17 10:25:00|20570.65|20570.65|20572.58|20572.58|20574.2|20574.2|20570.65|20570.65|0
1737109800000|2025-01-17 10:30:00|20572.6|20572.6|20571.75|20571.75|20576|20576|20571.7|20571.7|0
1737110100000|2025-01-17 10:35:00|20571.73|20571.73|20565.73|20565.73|20572.23|20572.23|20565.73|20565.73|0
1737110400000|2025-01-17 10:40:00|20565.55|20565.55|20565.72|20565.72|20566.67|20566.67|20564.11|20564.11|0
1737110700000|2025-01-17 10:45:00|20565.59|20565.59|20564.69|20564.69|20567.77|20567.77|20564.69|20564.69|0
1737111000000|2025-01-17 10:50:00|20564.58|20564.58|20550.28|20550.28|20564.67|20564.67|20549.47|20549.47|0
1737111300000|2025-01-17 10:55:00|20550.29|20550.29|20557.66|20557.66|20559.21|20559.21|20549.54|20549.54|0
1737111600000|2025-01-17 11:00:00|20557.78|20557.78|20576.18|20576.18|20576.99|20576.99|20557.78|20557.78|0
1737111900000|2025-01-17 11:05:00|20576.29|20576.29|20576.14|20576.14|20578.34|20578.34|20575.67|20575.67|0
1737112200000|2025-01-17 11:10:00|20576.23|20576.23|20575.73|20575.73|20576.33|20576.33|20573.66|20573.66|0
1737112500000|2025-01-17 11:15:00|20575.67|20575.67|20573.66|20573.66|20576.6|20576.6|20573.66|20573.66|0
1737112800000|2025-01-17 11:20:00|20573.73|20573.73|20568.11|20568.11|20573.94|20573.94|20568.11|20568.11|0
1737113100000|2025-01-17 11:25:00|20568.07|20568.07|20562.79|20562.79|20568.11|20568.11|20562.43|20562.43|0
1737113400000|2025-01-17 11:30:00|20562.37|20562.37|20565.72|20565.72|20565.72|20565.72|20561.29|20561.29|0
1737113700000|2025-01-17 11:35:00|20565.78|20565.78|20564.2|20564.2|20565.87|20565.87|20563.77|20563.77|0
1737114000000|2025-01-17 11:40:00|20564.16|20564.16|20564.17|20564.17|20564.96|20564.96|20563.42|20563.42|0
1737114300000|2025-01-17 11:45:00|20564.26|20564.26|20560.59|20560.59|20564.26|20564.26|20560.52|20560.52|0
1737114600000|2025-01-17 11:50:00|20560.4|20560.4|20559.19|20559.19|20562.06|20562.06|20558.77|20558.77|0
1737114900000|2025-01-17 11:55:00|20559.24|20559.24|20561.39|20561.39|20561.6|20561.6|20557.77|20557.77|0
1737115200000|2025-01-17 12:00:00|20561.43|20561.43|20566.17|20566.17|20569.06|20569.06|20561.43|20561.43|0
1737115500000|2025-01-17 12:05:00|20566.39|20566.39|20573.55|20573.55|20573.69|20573.69|20566.21|20566.21|0
1737115800000|2025-01-17 12:10:00|20573.63|20573.63|20572.59|20572.59|20573.79|20573.79|20571.96|20571.96|0
1737116100000|2025-01-17 12:15:00|20572.54|20572.54|20571.89|20571.89|20572.6|20572.6|20571.01|20571.01|0
1737116400000|2025-01-17 12:20:00|20571.79|20571.79|20572.25|20572.25|20573.79|20573.79|20571.17|20571.17|0
1737116700000|2025-01-17 12:25:00|20572.19|20572.19|20572.2|20572.2|20573.22|20573.22|20571.34|20571.34|0
1737117000000|2025-01-17 12:30:00|20572.02|20572.02|20566.74|20566.74|20572.47|20572.47|20566.36|20566.36|0
1737117300000|2025-01-17 12:35:00|20566.56|20566.56|20566.26|20566.26|20566.88|20566.88|20565.34|20565.34|0
1737117600000|2025-01-17 12:40:00|20566.32|20566.32|20566.63|20566.63|20566.93|20566.93|20564.71|20564.71|0
1737117900000|2025-01-17 12:45:00|20566.77|20566.77|20568.52|20568.52|20568.52|20568.52|20566.12|20566.12|0
1737118200000|2025-01-17 12:50:00|20568.59|20568.59|20571.01|20571.01|20571.38|20571.38|20568.59|20568.59|0
1737118500000|2025-01-17 12:55:00|20571.06|20571.06|20572.58|20572.58|20572.81|20572.81|20569.96|20569.96|0
1737118800000|2025-01-17 13:00:00|20572.54|20572.54|20577.36|20577.36|20577.86|20577.86|20572.14|20572.14|0
1737119100000|2025-01-17 13:05:00|20577.3|20577.3|20588.56|20588.56|20588.56|20588.56|20577.18|20577.18|0
1737119400000|2025-01-17 13:10:00|20588.69|20588.69|20594.98|20594.98|20595.06|20595.06|20588.69|20588.69|0
1737119700000|2025-01-17 13:15:00|20594.92|20594.92|20594.94|20594.94|20595.81|20595.81|20593.98|20593.98|0
1737120000000|2025-01-17 13:20:00|20595.28|20595.28|20598.29|20598.29|20598.34|20598.34|20595.28|20595.28|0
1737120300000|2025-01-17 13:25:00|20598.44|20598.44|20599.28|20599.28|20600.35|20600.35|20597.89|20597.89|0
1737120600000|2025-01-17 13:30:00|20598.87|20598.87|20604.68|20604.68|20604.68|20604.68|20597.2|20597.2|0
1737120900000|2025-01-17 13:35:00|20604.84|20604.84|20593.33|20593.33|20605.09|20605.09|20592.63|20592.63|0
1737121200000|2025-01-17 13:40:00|20593.45|20593.45|20597.94|20597.94|20598.01|20598.01|20591.32|20591.32|0
1737121500000|2025-01-17 13:45:00|20598.08|20598.08|20600.35|20600.35|20600.81|20600.81|20598.08|20598.08|0
1737121800000|2025-01-17 13:50:00|20600.4|20600.4|20581.43|20581.43|20600.4|20600.4|20581.43|20581.43|0
1737122100000|2025-01-17 13:55:00|20581.53|20581.53|20580.99|20580.99|20582.13|20582.13|20579.58|20579.58|0
1737122400000|2025-01-17 14:00:00|20581.03|20581.03|20579.05|20579.05|20583.74|20583.74|20579.05|20579.05|0
1737122700000|2025-01-17 14:05:00|20579.12|20579.12|20583.85|20583.85|20583.95|20583.95|20578.14|20578.14|0
1737123000000|2025-01-17 14:10:00|20582.91|20582.91|20592.65|20592.65|20592.65|20592.65|20582.91|20582.91|0
1737123300000|2025-01-17 14:15:00|20592.83|20592.83|20600.41|20600.41|20600.45|20600.45|20592.62|20592.62|0
1737123600000|2025-01-17 14:20:00|20600.54|20600.54|20595.34|20595.34|20601.11|20601.11|20595.34|20595.34|0
1737123900000|2025-01-17 14:25:00|20594.95|20594.95|20593.79|20593.79|20594.95|20594.95|20588.06|20588.06|0
1737124200000|2025-01-17 14:30:00|20593.74|20593.74|20588.71|20588.71|20594.63|20594.63|20585.4|20585.4|0
1737124500000|2025-01-17 14:35:00|20588.66|20588.66|20592.61|20592.61|20593.27|20593.27|20588.66|20588.66|0
1737124800000|2025-01-17 14:40:00|20592.71|20592.71|20597.14|20597.14|20598.78|20598.78|20592.47|20592.47|0
1737125100000|2025-01-17 14:45:00|20597.15|20597.15|20597.51|20597.51|20601.06|20601.06|20596.75|20596.75|0
1737125400000|2025-01-17 14:50:00|20597.48|20597.48|20595.53|20595.53|20599.95|20599.95|20594.81|20594.81|0
1737125700000|2025-01-17 14:55:00|20595.45|20595.45|20594.58|20594.58|20596.55|20596.55|20593.41|20593.41|0
1737126000000|2025-01-17 15:00:00|20594.3|20594.3|20598.17|20598.17|20599.87|20599.87|20593.11|20593.11|0
1737126300000|2025-01-17 15:05:00|20598.12|20598.12|20595.73|20595.73|20601.48|20601.48|20595.66|20595.66|0
1737126600000|2025-01-17 15:10:00|20595.84|20595.84|20600.09|20600.09|20600.87|20600.87|20595.62|20595.62|0
1737126900000|2025-01-17 15:15:00|20600.28|20600.28|20602.1|20602.1|20602.54|20602.54|20598.91|20598.91|0
1737127200000|2025-01-17 15:20:00|20602.14|20602.14|20601.51|20601.51|20604.45|20604.45|20601.18|20601.18|0
1737127500000|2025-01-17 15:25:00|20601.49|20601.49|20599.28|20599.28|20601.49|20601.49|20597.6|20597.6|0
1737127800000|2025-01-17 15:30:00|20599.04|20599.04|20606.27|20606.27|20606.36|20606.36|20599.04|20599.04|0
1737128100000|2025-01-17 15:35:00|20606.23|20606.23|20606.85|20606.85|20606.85|20606.85|20602.76|20602.76|0
1737128400000|2025-01-17 15:40:00|20606.93|20606.93|20609.28|20609.28|20609.62|20609.62|20606.67|20606.67|0
1737128700000|2025-01-17 15:45:00|20608.5|20608.5|20611.14|20611.14|20611.64|20611.64|20607.91|20607.91|0
1737129000000|2025-01-17 15:50:00|20611.18|20611.18|20611.44|20611.44|20614.08|20614.08|20610.73|20610.73|0
1737129300000|2025-01-17 15:55:00|20611.53|20611.53|20608.97|20608.97|20612.89|20612.89|20608.56|20608.56|0
1737129600000|2025-01-17 16:00:00|20608.75|20608.75|20607.34|20607.34|20611.36|20611.36|20606.82|20606.82|0
1737129900000|2025-01-17 16:05:00|20607.17|20607.17|20609.1|20609.1|20610.27|20610.27|20606.93|20606.93|0
1737130200000|2025-01-17 16:10:00|20609.17|20609.17|20600|20600|20609.74|20609.74|20600|20600|0
1737130500000|2025-01-17 16:15:00|20599.73|20599.73|20597.31|20597.31|20599.73|20599.73|20594.93|20594.93|0
1737130800000|2025-01-17 16:20:00|20597.27|20597.27|20597.42|20597.42|20598.51|20598.51|20596.8|20596.8|0
1737131100000|2025-01-17 16:25:00|20597.46|20597.46|20591.61|20591.61|20598.02|20598.02|20589.63|20589.63|0
1737360900000|2025-01-20 08:15:00|20628.34|20628.34|20615.19|20615.19|20628.57|20628.57|20612.47|20612.47|0
1737361200000|2025-01-20 08:20:00|20614.88|20614.88|20610.99|20610.99|20617.62|20617.62|20610.67|20610.67|0
1737361500000|2025-01-20 08:25:00|20611.08|20611.08|20584.99|20584.99|20611.08|20611.08|20584.99|20584.99|0
1737361800000|2025-01-20 08:30:00|20584.8|20584.8|20583.3|20583.3|20585.64|20585.64|20582|20582|0
1737362100000|2025-01-20 08:35:00|20583.25|20583.25|20578.54|20578.54|20583.25|20583.25|20576.43|20576.43|0
1737362400000|2025-01-20 08:40:00|20578.45|20578.45|20562.77|20562.77|20578.65|20578.65|20562.77|20562.77|0
1737362700000|2025-01-20 08:45:00|20562.56|20562.56|20551.89|20551.89|20563.22|20563.22|20551.43|20551.43|0
1737363000000|2025-01-20 08:50:00|20551.84|20551.84|20540.93|20540.93|20551.84|20551.84|20540.72|20540.72|0
1737363300000|2025-01-20 08:55:00|20540.84|20540.84|20542.06|20542.06|20546.15|20546.15|20540.15|20540.15|0
1737363600000|2025-01-20 09:00:00|20541.62|20541.62|20543.54|20543.54|20544.19|20544.19|20539.43|20539.43|0
1737363900000|2025-01-20 09:05:00|20543.33|20543.33|20539.84|20539.84|20544.34|20544.34|20539.72|20539.72|0
1737364200000|2025-01-20 09:10:00|20539.8|20539.8|20533.19|20533.19|20540.04|20540.04|20532.76|20532.76|0
1737364500000|2025-01-20 09:15:00|20533.26|20533.26|20525.53|20525.53|20533.35|20533.35|20524.34|20524.34|0
1737364800000|2025-01-20 09:20:00|20525.59|20525.59|20524.82|20524.82|20527.93|20527.93|20522.84|20522.84|0
1737365100000|2025-01-20 09:25:00|20524.87|20524.87|20510.45|20510.45|20524.87|20524.87|20509.8|20509.8|0
1737365400000|2025-01-20 09:30:00|20510.42|20510.42|20495.81|20495.81|20511.18|20511.18|20495.65|20495.65|0
1737365700000|2025-01-20 09:35:00|20495.73|20495.73|20496.74|20496.74|20496.96|20496.96|20491.73|20491.73|0
1737366000000|2025-01-20 09:40:00|20496.53|20496.53|20496.36|20496.36|20498.53|20498.53|20496.05|20496.05|0
1737366300000|2025-01-20 09:45:00|20496.33|20496.33|20495.8|20495.8|20496.95|20496.95|20495.14|20495.14|0
1737366600000|2025-01-20 09:50:00|20495.89|20495.89|20498.22|20498.22|20498.33|20498.33|20495.45|20495.45|0
1737366900000|2025-01-20 09:55:00|20498.16|20498.16|20490.76|20490.76|20498.67|20498.67|20490.49|20490.49|0
1737367200000|2025-01-20 10:00:00|20490.52|20490.52|20485.06|20485.06|20490.63|20490.63|20484.98|20484.98|0
1737367500000|2025-01-20 10:05:00|20485.02|20485.02|20479.81|20479.81|20485.17|20485.17|20478.71|20478.71|0
1737367800000|2025-01-20 10:10:00|20479.68|20479.68|20477.44|20477.44|20479.97|20479.97|20476.63|20476.63|0
1737368100000|2025-01-20 10:15:00|20477.6|20477.6|20481.3|20481.3|20481.46|20481.46|20477.42|20477.42|0
1737368400000|2025-01-20 10:20:00|20481.35|20481.35|20483.21|20483.21|20484.62|20484.62|20481.05|20481.05|0
1737368700000|2025-01-20 10:25:00|20483.14|20483.14|20482.91|20482.91|20483.76|20483.76|20482.04|20482.04|0
1737369000000|2025-01-20 10:30:00|20483.1|20483.1|20488.71|20488.71|20488.74|20488.74|20482.97|20482.97|0
1737369300000|2025-01-20 10:35:00|20488.87|20488.87|20490.35|20490.35|20490.71|20490.71|20488.84|20488.84|0
1737369600000|2025-01-20 10:40:00|20490.22|20490.22|20491.29|20491.29|20492.51|20492.51|20489.61|20489.61|0
1737369900000|2025-01-20 10:45:00|20491.09|20491.09|20485.49|20485.49|20491.14|20491.14|20484.61|20484.61|0
1737370200000|2025-01-20 10:50:00|20485.23|20485.23|20485.07|20485.07|20486.58|20486.58|20484.88|20484.88|0
1737370500000|2025-01-20 10:55:00|20485.13|20485.13|20486.86|20486.86|20487.3|20487.3|20484.64|20484.64|0
1737370800000|2025-01-20 11:00:00|20486.97|20486.97|20486.38|20486.38|20487.47|20487.47|20485.82|20485.82|0
1737371100000|2025-01-20 11:05:00|20486.23|20486.23|20476.38|20476.38|20486.73|20486.73|20475.91|20475.91|0
1737371400000|2025-01-20 11:10:00|20476.43|20476.43|20476.74|20476.74|20476.88|20476.88|20475.56|20475.56|0
1737371700000|2025-01-20 11:15:00|20476.76|20476.76|20473.82|20473.82|20477.35|20477.35|20473.78|20473.78|0
1737372000000|2025-01-20 11:20:00|20473.62|20473.62|20469.93|20469.93|20473.87|20473.87|20469.57|20469.57|0
1737372300000|2025-01-20 11:25:00|20469.88|20469.88|20469.65|20469.65|20470.49|20470.49|20468.28|20468.28|0
1737372600000|2025-01-20 11:30:00|20469.51|20469.51|20472.48|20472.48|20472.78|20472.78|20469.21|20469.21|0
1737372900000|2025-01-20 11:35:00|20472.59|20472.59|20475.1|20475.1|20475.18|20475.18|20471.91|20471.91|0
1737373200000|2025-01-20 11:40:00|20475.14|20475.14|20475.34|20475.34|20476.71|20476.71|20474.43|20474.43|0
1737373500000|2025-01-20 11:45:00|20475.41|20475.41|20474.76|20474.76|20475.86|20475.86|20473.91|20473.91|0
1737373800000|2025-01-20 11:50:00|20474.85|20474.85|20472.4|20472.4|20475.48|20475.48|20472.3|20472.3|0
1737374100000|2025-01-20 11:55:00|20472.3|20472.3|20469.51|20469.51|20472.95|20472.95|20469.51|20469.51|0
1737374400000|2025-01-20 12:00:00|20469.53|20469.53|20467.51|20467.51|20470.14|20470.14|20467.51|20467.51|0
1737374700000|2025-01-20 12:05:00|20467.64|20467.64|20469.69|20469.69|20470.1|20470.1|20467.17|20467.17|0
1737375000000|2025-01-20 12:10:00|20469.74|20469.74|20472.03|20472.03|20472.19|20472.19|20468.89|20468.89|0
1737375300000|2025-01-20 12:15:00|20472.13|20472.13|20469.54|20469.54|20475.95|20475.95|20469.44|20469.44|0
1737375600000|2025-01-20 12:20:00|20469.45|20469.45|20470.94|20470.94|20471.22|20471.22|20467.99|20467.99|0
1737375900000|2025-01-20 12:25:00|20470.7|20470.7|20472.05|20472.05|20472.34|20472.34|20470.44|20470.44|0
1737376200000|2025-01-20 12:30:00|20472.17|20472.17|20479.91|20479.91|20479.91|20479.91|20472.08|20472.08|0
1737376500000|2025-01-20 12:35:00|20479.86|20479.86|20480.82|20480.82|20480.9|20480.9|20479.26|20479.26|0
1737376800000|2025-01-20 12:40:00|20480.73|20480.73|20484.18|20484.18|20484.18|20484.18|20480.7|20480.7|0
1737377100000|2025-01-20 12:45:00|20484.31|20484.31|20486.76|20486.76|20486.85|20486.85|20484.31|20484.31|0
1737377400000|2025-01-20 12:50:00|20486.71|20486.71|20487.92|20487.92|20488.04|20488.04|20485.43|20485.43|0
1737377700000|2025-01-20 12:55:00|20487.86|20487.86|20486.59|20486.59|20487.91|20487.91|20486.37|20486.37|0
1737378000000|2025-01-20 13:00:00|20486.56|20486.56|20487.43|20487.43|20487.73|20487.73|20485.99|20485.99|0
1737378300000|2025-01-20 13:05:00|20487.47|20487.47|20489.18|20489.18|20489.46|20489.46|20487.17|20487.17|0
1737378600000|2025-01-20 13:10:00|20489.31|20489.31|20491.28|20491.28|20491.82|20491.82|20489.25|20489.25|0
1737378900000|2025-01-20 13:15:00|20491.2|20491.2|20490.56|20490.56|20492.43|20492.43|20489.61|20489.61|0
1737379200000|2025-01-20 13:20:00|20490.52|20490.52|20488.14|20488.14|20491.04|20491.04|20488.11|20488.11|0
1737379500000|2025-01-20 13:25:00|20488.03|20488.03|20479.87|20479.87|20488.03|20488.03|20479.87|20479.87|0
1737379800000|2025-01-20 13:30:00|20479.76|20479.76|20514.26|20514.26|20514.47|20514.47|20477.27|20477.27|0
1737380100000|2025-01-20 13:35:00|20514.29|20514.29|20511.55|20511.55|20515.85|20515.85|20507.04|20507.04|0
1737380400000|2025-01-20 13:40:00|20511.66|20511.66|20522.46|20522.46|20522.76|20522.76|20509.71|20509.71|0
1737380700000|2025-01-20 13:45:00|20522.45|20522.45|20529.76|20529.76|20529.76|20529.76|20522.45|20522.45|0
1737381000000|2025-01-20 13:50:00|20529.66|20529.66|20530.25|20530.25|20530.81|20530.81|20528.93|20528.93|0
1737381300000|2025-01-20 13:55:00|20530.34|20530.34|20551.03|20551.03|20551.42|20551.42|20530.33|20530.33|0
1737381600000|2025-01-20 14:00:00|20551.06|20551.06|20570.47|20570.47|20570.47|20570.47|20551.06|20551.06|0
1737381900000|2025-01-20 14:05:00|20570.52|20570.52|20539.88|20539.88|20570.52|20570.52|20539.62|20539.62|0
1737382200000|2025-01-20 14:10:00|20539.94|20539.94|20526.11|20526.11|20541.43|20541.43|20525.08|20525.08|0
1737382500000|2025-01-20 14:15:00|20526.15|20526.15|20534.84|20534.84|20534.84|20534.84|20525.47|20525.47|0
1737382800000|2025-01-20 14:20:00|20534.93|20534.93|20537.54|20537.54|20540.09|20540.09|20534.93|20534.93|0
1737383100000|2025-01-20 14:25:00|20537.67|20537.67|20543.78|20543.78|20543.79|20543.79|20536.99|20536.99|0
1737383400000|2025-01-20 14:30:00|20543.84|20543.84|20550.72|20550.72|20550.81|20550.81|20543.84|20543.84|0
1737383700000|2025-01-20 14:35:00|20550.8|20550.8|20541.02|20541.02|20551.44|20551.44|20540.93|20540.93|0
1737384000000|2025-01-20 14:40:00|20541.13|20541.13|20562.83|20562.83|20563.29|20563.29|20541.13|20541.13|0
1737384300000|2025-01-20 14:45:00|20562.95|20562.95|20561.83|20561.83|20563.85|20563.85|20561.45|20561.45|0
1737384600000|2025-01-20 14:50:00|20562.17|20562.17|20563.78|20563.78|20563.88|20563.88|20560.61|20560.61|0
1737384900000|2025-01-20 14:55:00|20563.83|20563.83|20559.19|20559.19|20564.97|20564.97|20556.67|20556.67|0
1737385200000|2025-01-20 15:00:00|20559.15|20559.15|20554.77|20554.77|20559.55|20559.55|20554.38|20554.38|0
1737385500000|2025-01-20 15:05:00|20554.96|20554.96|20562.04|20562.04|20562.96|20562.96|20554.96|20554.96|0
1737385800000|2025-01-20 15:10:00|20562.14|20562.14|20561.5|20561.5|20563.9|20563.9|20560.86|20560.86|0
1737386100000|2025-01-20 15:15:00|20561.42|20561.42|20554.16|20554.16|20561.68|20561.68|20553.86|20553.86|0
1737386400000|2025-01-20 15:20:00|20554.09|20554.09|20551.04|20551.04|20554.18|20554.18|20551.04|20551.04|0
1737386700000|2025-01-20 15:25:00|20550.77|20550.77|20550.11|20550.11|20551.52|20551.52|20549.34|20549.34|0
1737387000000|2025-01-20 15:30:00|20550.17|20550.17|20546.66|20546.66|20550.43|20550.43|20546.53|20546.53|0
1737387300000|2025-01-20 15:35:00|20546.8|20546.8|20543.93|20543.93|20547.24|20547.24|20543.75|20543.75|0
1737387600000|2025-01-20 15:40:00|20543.85|20543.85|20545.74|20545.74|20547.19|20547.19|20541.81|20541.81|0
1737387900000|2025-01-20 15:45:00|20545.7|20545.7|20540.11|20540.11|20545.85|20545.85|20539.86|20539.86|0
1737388200000|2025-01-20 15:50:00|20540.06|20540.06|20539.97|20539.97|20540.36|20540.36|20538.15|20538.15|0
1737388500000|2025-01-20 15:55:00|20539.87|20539.87|20538.2|20538.2|20540.19|20540.19|20537.34|20537.34|0
1737388800000|2025-01-20 16:00:00|20538.25|20538.25|20533.39|20533.39|20542.47|20542.47|20532.94|20532.94|0
1737389100000|2025-01-20 16:05:00|20533.53|20533.53|20519.58|20519.58|20533.83|20533.83|20519.58|20519.58|0
1737389400000|2025-01-20 16:10:00|20519.67|20519.67|20508.37|20508.37|20521.2|20521.2|20508.37|20508.37|0
1737389700000|2025-01-20 16:15:00|20508.51|20508.51|20502.27|20502.27|20508.68|20508.68|20502.27|20502.27|0
1737390000000|2025-01-20 16:20:00|20502.16|20502.16|20495.57|20495.57|20502.31|20502.31|20495.5|20495.5|0
1737390300000|2025-01-20 16:25:00|20495.67|20495.67|20503.58|20503.58|20504.52|20504.52|20495.67|20495.67|0
1737447300000|2025-01-21 08:15:00|20533.22|20533.22|20531.71|20531.71|20539.31|20539.31|20526.15|20526.15|0
1737447600000|2025-01-21 08:20:00|20531.87|20531.87|20530.48|20530.48|20532.22|20532.22|20526.88|20526.88|0
1737447900000|2025-01-21 08:25:00|20530.27|20530.27|20543.46|20543.46|20543.46|20543.46|20530.27|20530.27|0
1737448200000|2025-01-21 08:30:00|20543.93|20543.93|20542.61|20542.61|20544.64|20544.64|20540.55|20540.55|0
1737448500000|2025-01-21 08:35:00|20542.79|20542.79|20558.07|20558.07|20558.07|20558.07|20541.42|20541.42|0
1737448800000|2025-01-21 08:40:00|20558.14|20558.14|20556.72|20556.72|20561.1|20561.1|20556.51|20556.51|0
1737449100000|2025-01-21 08:45:00|20556.86|20556.86|20560.17|20560.17|20560.95|20560.95|20555.98|20555.98|0
1737449400000|2025-01-21 08:50:00|20560|20560|20558.23|20558.23|20561.91|20561.91|20557.78|20557.78|0
1737449700000|2025-01-21 08:55:00|20558.28|20558.28|20543.36|20543.36|20558.53|20558.53|20543.26|20543.26|0
1737450000000|2025-01-21 09:00:00|20543.43|20543.43|20550.95|20550.95|20551.05|20551.05|20543.33|20543.33|0
1737450300000|2025-01-21 09:05:00|20551.44|20551.44|20552.75|20552.75|20556.51|20556.51|20550.67|20550.67|0
1737450600000|2025-01-21 09:10:00|20552.48|20552.48|20554.59|20554.59|20555.92|20555.92|20551.99|20551.99|0
1737450900000|2025-01-21 09:15:00|20554.43|20554.43|20555.85|20555.85|20556.46|20556.46|20551.07|20551.07|0
1737451200000|2025-01-21 09:20:00|20555.77|20555.77|20557.43|20557.43|20557.43|20557.43|20555.09|20555.09|0
1737451500000|2025-01-21 09:25:00|20557.37|20557.37|20548.73|20548.73|20557.8|20557.8|20548.69|20548.69|0
1737451800000|2025-01-21 09:30:00|20548.8|20548.8|20552.49|20552.49|20552.99|20552.99|20548.46|20548.46|0
1737452100000|2025-01-21 09:35:00|20552.41|20552.41|20549.84|20549.84|20553.75|20553.75|20549.75|20549.75|0
1737452400000|2025-01-21 09:40:00|20549.98|20549.98|20542.04|20542.04|20550.18|20550.18|20541.26|20541.26|0
1737452700000|2025-01-21 09:45:00|20542.45|20542.45|20544.94|20544.94|20545.2|20545.2|20540.77|20540.77|0
1737453000000|2025-01-21 09:50:00|20544.96|20544.96|20542.9|20542.9|20546.04|20546.04|20542.74|20542.74|0
1737453300000|2025-01-21 09:55:00|20543.17|20543.17|20545.05|20545.05|20545.41|20545.41|20541.75|20541.75|0
1737453600000|2025-01-21 10:00:00|20544.97|20544.97|20554.6|20554.6|20555.57|20555.57|20544.85|20544.85|0
1737453900000|2025-01-21 10:05:00|20554.43|20554.43|20552.43|20552.43|20554.57|20554.57|20552.09|20552.09|0
1737454200000|2025-01-21 10:10:00|20552.36|20552.36|20551.24|20551.24|20553.91|20553.91|20551.24|20551.24|0
1737454500000|2025-01-21 10:15:00|20551.19|20551.19|20552.36|20552.36|20554.28|20554.28|20549.97|20549.97|0
1737454800000|2025-01-21 10:20:00|20552.29|20552.29|20551.29|20551.29|20554.28|20554.28|20550.51|20550.51|0
1737455100000|2025-01-21 10:25:00|20551.36|20551.36|20552.99|20552.99|20553.24|20553.24|20550.42|20550.42|0
1737455400000|2025-01-21 10:30:00|20553.07|20553.07|20556.67|20556.67|20557.31|20557.31|20553.06|20553.06|0
1737455700000|2025-01-21 10:35:00|20556.71|20556.71|20556.53|20556.53|20557.22|20557.22|20555.64|20555.64|0
1737456000000|2025-01-21 10:40:00|20556.72|20556.72|20558.4|20558.4|20559.5|20559.5|20556.72|20556.72|0
1737456300000|2025-01-21 10:45:00|20558.37|20558.37|20562.03|20562.03|20563.14|20563.14|20558.36|20558.36|0
1737456600000|2025-01-21 10:50:00|20561.95|20561.95|20561.8|20561.8|20563.2|20563.2|20560.93|20560.93|0
1737456900000|2025-01-21 10:55:00|20561.67|20561.67|20561.41|20561.41|20562.93|20562.93|20561.32|20561.32|0
1737457200000|2025-01-21 11:00:00|20561.38|20561.38|20560.58|20560.58|20564.23|20564.23|20560.39|20560.39|0
1737457500000|2025-01-21 11:05:00|20560.82|20560.82|20559.01|20559.01|20563.09|20563.09|20558.11|20558.11|0
1737457800000|2025-01-21 11:10:00|20558.98|20558.98|20557.69|20557.69|20559.17|20559.17|20557.27|20557.27|0
1737458100000|2025-01-21 11:15:00|20557.51|20557.51|20556.46|20556.46|20558.21|20558.21|20555.79|20555.79|0
1737458400000|2025-01-21 11:20:00|20555.62|20555.62|20556.09|20556.09|20558.33|20558.33|20555.49|20555.49|0
1737458700000|2025-01-21 11:25:00|20556.22|20556.22|20559.62|20559.62|20560.09|20560.09|20556.22|20556.22|0
1737459000000|2025-01-21 11:30:00|20559.7|20559.7|20553.68|20553.68|20559.7|20559.7|20553.37|20553.37|0
1737459300000|2025-01-21 11:35:00|20553.62|20553.62|20553|20553|20554.61|20554.61|20552.28|20552.28|0
1737459600000|2025-01-21 11:40:00|20552.93|20552.93|20553.72|20553.72|20554.31|20554.31|20552.55|20552.55|0
1737459900000|2025-01-21 11:45:00|20553.91|20553.91|20553.43|20553.43|20553.99|20553.99|20552.41|20552.41|0
1737460200000|2025-01-21 11:50:00|20553.4|20553.4|20556.13|20556.13|20556.13|20556.13|20553.32|20553.32|0
1737460500000|2025-01-21 11:55:00|20556.41|20556.41|20560.84|20560.84|20561.36|20561.36|20556.29|20556.29|0
1737460800000|2025-01-21 12:00:00|20560.74|20560.74|20551.73|20551.73|20561|20561|20551.02|20551.02|0
1737461100000|2025-01-21 12:05:00|20551.88|20551.88|20556.98|20556.98|20557.17|20557.17|20550.7|20550.7|0
1737461400000|2025-01-21 12:10:00|20557.02|20557.02|20557.39|20557.39|20558.49|20558.49|20556.3|20556.3|0
1737461700000|2025-01-21 12:15:00|20557.08|20557.08|20557.06|20557.06|20558.4|20558.4|20556.22|20556.22|0
1737462000000|2025-01-21 12:20:00|20557.12|20557.12|20555.69|20555.69|20558.76|20558.76|20555.58|20555.58|0
1737462300000|2025-01-21 12:25:00|20555.82|20555.82|20556.64|20556.64|20557.75|20557.75|20553.64|20553.64|0
1737462600000|2025-01-21 12:30:00|20556.74|20556.74|20556.84|20556.84|20557.99|20557.99|20556.13|20556.13|0
1737462900000|2025-01-21 12:35:00|20556.6|20556.6|20558.91|20558.91|20559.22|20559.22|20556.53|20556.53|0
1737463200000|2025-01-21 12:40:00|20558.86|20558.86|20558.99|20558.99|20559.26|20559.26|20557.51|20557.51|0
1737463500000|2025-01-21 12:45:00|20559.04|20559.04|20557.65|20557.65|20559.38|20559.38|20557.33|20557.33|0
1737463800000|2025-01-21 12:50:00|20557.5|20557.5|20557.75|20557.75|20558.64|20558.64|20556.37|20556.37|0
1737464100000|2025-01-21 12:55:00|20557.66|20557.66|20559.25|20559.25|20559.51|20559.51|20556.61|20556.61|0
1737464400000|2025-01-21 13:00:00|20559.38|20559.38|20558.66|20558.66|20559.51|20559.51|20557.76|20557.76|0
1737464700000|2025-01-21 13:05:00|20558.58|20558.58|20545.99|20545.99|20558.58|20558.58|20545.84|20545.84|0
1737465000000|2025-01-21 13:10:00|20545.8|20545.8|20548.08|20548.08|20548.08|20548.08|20543.86|20543.86|0
1737465300000|2025-01-21 13:15:00|20547.86|20547.86|20551.62|20551.62|20551.88|20551.88|20547.86|20547.86|0
1737465600000|2025-01-21 13:20:00|20551.67|20551.67|20553.79|20553.79|20553.79|20553.79|20551.51|20551.51|0
1737465900000|2025-01-21 13:25:00|20553.74|20553.74|20558.82|20558.82|20559.2|20559.2|20553.16|20553.16|0
1737466200000|2025-01-21 13:30:00|20558.74|20558.74|20563.45|20563.45|20563.47|20563.47|20558.74|20558.74|0
1737466500000|2025-01-21 13:35:00|20563.38|20563.38|20562.62|20562.62|20564.74|20564.74|20561.42|20561.42|0
1737466800000|2025-01-21 13:40:00|20562.49|20562.49|20563.22|20563.22|20563.27|20563.27|20561.26|20561.26|0
1737467100000|2025-01-21 13:45:00|20563.33|20563.33|20567.14|20567.14|20567.14|20567.14|20562.69|20562.69|0
1737467400000|2025-01-21 13:50:00|20567.08|20567.08|20555.85|20555.85|20570.19|20570.19|20555.78|20555.78|0
1737467700000|2025-01-21 13:55:00|20555.54|20555.54|20547.26|20547.26|20555.81|20555.81|20546.83|20546.83|0
1737468000000|2025-01-21 14:00:00|20547.17|20547.17|20548.55|20548.55|20549.04|20549.04|20546.23|20546.23|0
1737468300000|2025-01-21 14:05:00|20548.59|20548.59|20525.5|20525.5|20548.59|20548.59|20521.93|20521.93|0
1737468600000|2025-01-21 14:10:00|20525.57|20525.57|20542.71|20542.71|20542.89|20542.89|20525.57|20525.57|0
1737468900000|2025-01-21 14:15:00|20542.81|20542.81|20550.41|20550.41|20550.5|20550.5|20542.72|20542.72|0
1737469200000|2025-01-21 14:20:00|20550.5|20550.5|20559.24|20559.24|20559.37|20559.37|20550.25|20550.25|0
1737469500000|2025-01-21 14:25:00|20559.3|20559.3|20560.26|20560.26|20564.24|20564.24|20559.05|20559.05|0
1737469800000|2025-01-21 14:30:00|20560.17|20560.17|20549.7|20549.7|20560.22|20560.22|20549.12|20549.12|0
1737470100000|2025-01-21 14:35:00|20549.68|20549.68|20543.54|20543.54|20550.33|20550.33|20543.12|20543.12|0
1737470400000|2025-01-21 14:40:00|20543.47|20543.47|20544.55|20544.55|20544.55|20544.55|20537.67|20537.67|0
1737470700000|2025-01-21 14:45:00|20544.62|20544.62|20553.02|20553.02|20554.04|20554.04|20544.38|20544.38|0
1737471000000|2025-01-21 14:50:00|20553.09|20553.09|20554.13|20554.13|20556.76|20556.76|20552.86|20552.86|0
1737471300000|2025-01-21 14:55:00|20554.06|20554.06|20556.99|20556.99|20557.43|20557.43|20553.18|20553.18|0
1737471600000|2025-01-21 15:00:00|20557.04|20557.04|20561.77|20561.77|20562.87|20562.87|20555.23|20555.23|0
1737471900000|2025-01-21 15:05:00|20561.61|20561.61|20565.81|20565.81|20566.71|20566.71|20559.63|20559.63|0
1737472200000|2025-01-21 15:10:00|20565.72|20565.72|20561.31|20561.31|20566.65|20566.65|20560.7|20560.7|0
1737472500000|2025-01-21 15:15:00|20561.45|20561.45|20564.44|20564.44|20565.11|20565.11|20560.88|20560.88|0
1737472800000|2025-01-21 15:20:00|20564.29|20564.29|20564.12|20564.12|20567.21|20567.21|20563.16|20563.16|0
1737473100000|2025-01-21 15:25:00|20564|20564|20566.19|20566.19|20566.85|20566.85|20563.59|20563.59|0
1737473400000|2025-01-21 15:30:00|20566.17|20566.17|20556.21|20556.21|20566.17|20566.17|20555.82|20555.82|0
1737473700000|2025-01-21 15:35:00|20556.35|20556.35|20561.49|20561.49|20561.62|20561.62|20555.62|20555.62|0
1737474000000|2025-01-21 15:40:00|20561.37|20561.37|20565.72|20565.72|20566.44|20566.44|20561.16|20561.16|0
1737474300000|2025-01-21 15:45:00|20565.54|20565.54|20568.15|20568.15|20568.47|20568.47|20562.26|20562.26|0
1737474600000|2025-01-21 15:50:00|20568.2|20568.2|20568.12|20568.12|20570.37|20570.37|20566.4|20566.4|0
1737474900000|2025-01-21 15:55:00|20568.07|20568.07|20567.27|20567.27|20568.4|20568.4|20564.04|20564.04|0
1737475200000|2025-01-21 16:00:00|20567.18|20567.18|20568.14|20568.14|20568.14|20568.14|20565.64|20565.64|0
1737475500000|2025-01-21 16:05:00|20568.09|20568.09|20575.78|20575.78|20575.98|20575.98|20568.09|20568.09|0
1737475800000|2025-01-21 16:10:00|20575.88|20575.88|20580.65|20580.65|20581.52|20581.52|20575.57|20575.57|0
1737476100000|2025-01-21 16:15:00|20580.89|20580.89|20589.67|20589.67|20589.67|20589.67|20580.51|20580.51|0
1737476400000|2025-01-21 16:20:00|20589.83|20589.83|20594.87|20594.87|20595.63|20595.63|20589.83|20589.83|0
1737476700000|2025-01-21 16:25:00|20594.79|20594.79|20597.62|20597.62|20601.39|20601.39|20589.66|20589.66|0
1737533700000|2025-01-22 08:15:00|20593.21|20593.21|20607.79|20607.79|20607.88|20607.88|20592.28|20592.28|0
1737534000000|2025-01-22 08:20:00|20607.63|20607.63|20626.14|20626.14|20627.03|20627.03|20607.61|20607.61|0
1737534300000|2025-01-22 08:25:00|20626.01|20626.01|20637.47|20637.47|20640.84|20640.84|20623.34|20623.34|0
1737534600000|2025-01-22 08:30:00|20637.51|20637.51|20653.85|20653.85|20653.85|20653.85|20636.71|20636.71|0
1737534900000|2025-01-22 08:35:00|20653.94|20653.94|20667.22|20667.22|20667.33|20667.33|20653.94|20653.94|0
1737535200000|2025-01-22 08:40:00|20667.04|20667.04|20668.43|20668.43|20668.68|20668.68|20664.47|20664.47|0
1737535500000|2025-01-22 08:45:00|20668.5|20668.5|20678.6|20678.6|20678.66|20678.66|20668.5|20668.5|0
1737535800000|2025-01-22 08:50:00|20678.69|20678.69|20670.16|20670.16|20680.73|20680.73|20670.16|20670.16|0
1737536100000|2025-01-22 08:55:00|20670.2|20670.2|20665.84|20665.84|20670.2|20670.2|20663.81|20663.81|0
1737536400000|2025-01-22 09:00:00|20665.69|20665.69|20664.99|20664.99|20668.98|20668.98|20664.89|20664.89|0
1737536700000|2025-01-22 09:05:00|20664.93|20664.93|20669.69|20669.69|20671.5|20671.5|20664.93|20664.93|0
1737537000000|2025-01-22 09:10:00|20669.44|20669.44|20690.89|20690.89|20691.05|20691.05|20669.44|20669.44|0
1737537300000|2025-01-22 09:15:00|20690.84|20690.84|20695.77|20695.77|20695.89|20695.89|20690.84|20690.84|0
1737537600000|2025-01-22 09:20:00|20695.94|20695.94|20695.55|20695.55|20696.28|20696.28|20693.94|20693.94|0
1737537900000|2025-01-22 09:25:00|20695.52|20695.52|20686.3|20686.3|20695.82|20695.82|20686.24|20686.24|0
1737538200000|2025-01-22 09:30:00|20686.34|20686.34|20684.2|20684.2|20686.54|20686.54|20683.09|20683.09|0
1737538500000|2025-01-22 09:35:00|20684.25|20684.25|20682.11|20682.11|20684.79|20684.79|20681.43|20681.43|0
1737538800000|2025-01-22 09:40:00|20682.15|20682.15|20679.74|20679.74|20682.5|20682.5|20678.57|20678.57|0
1737539100000|2025-01-22 09:45:00|20679.67|20679.67|20677.84|20677.84|20679.67|20679.67|20677.79|20677.79|0
1737539400000|2025-01-22 09:50:00|20677.98|20677.98|20677.38|20677.38|20678.55|20678.55|20676.7|20676.7|0
1737539700000|2025-01-22 09:55:00|20677.37|20677.37|20679.57|20679.57|20679.69|20679.69|20676.56|20676.56|0
1737540000000|2025-01-22 10:00:00|20679.77|20679.77|20680.79|20680.79|20682.29|20682.29|20679.12|20679.12|0
1737540300000|2025-01-22 10:05:00|20680.38|20680.38|20675.2|20675.2|20680.4|20680.4|20674.87|20674.87|0
1737540600000|2025-01-22 10:10:00|20675.02|20675.02|20670.36|20670.36|20677.02|20677.02|20669.79|20669.79|0
1737540900000|2025-01-22 10:15:00|20670.16|20670.16|20668.89|20668.89|20670.58|20670.58|20667.4|20667.4|0
1737541200000|2025-01-22 10:20:00|20668.84|20668.84|20668.58|20668.58|20669.51|20669.51|20667.38|20667.38|0
1737541500000|2025-01-22 10:25:00|20668.54|20668.54|20667.9|20667.9|20668.54|20668.54|20665.49|20665.49|0
1737541800000|2025-01-22 10:30:00|20667.91|20667.91|20666.65|20666.65|20668.59|20668.59|20665.29|20665.29|0
1737542100000|2025-01-22 10:35:00|20666.7|20666.7|20669.22|20669.22|20669.95|20669.95|20665.82|20665.82|0
1737542400000|2025-01-22 10:40:00|20669.28|20669.28|20672.86|20672.86|20673.66|20673.66|20669.28|20669.28|0
1737542700000|2025-01-22 10:45:00|20673.05|20673.05|20672.36|20672.36|20673.23|20673.23|20672.03|20672.03|0
1737543000000|2025-01-22 10:50:00|20672.43|20672.43|20674.13|20674.13|20674.33|20674.33|20672.14|20672.14|0
1737543300000|2025-01-22 10:55:00|20674.19|20674.19|20676.1|20676.1|20676.36|20676.36|20673.75|20673.75|0
1737543600000|2025-01-22 11:00:00|20676.15|20676.15|20677.24|20677.24|20677.24|20677.24|20675.32|20675.32|0
1737543900000|2025-01-22 11:05:00|20677.12|20677.12|20677.79|20677.79|20677.84|20677.84|20674.93|20674.93|0
1737544200000|2025-01-22 11:10:00|20677.89|20677.89|20682.54|20682.54|20682.73|20682.73|20677.84|20677.84|0
1737544500000|2025-01-22 11:15:00|20682.87|20682.87|20683.76|20683.76|20684.71|20684.71|20681.94|20681.94|0
1737544800000|2025-01-22 11:20:00|20684.17|20684.17|20684.39|20684.39|20685.49|20685.49|20682.95|20682.95|0
1737545100000|2025-01-22 11:25:00|20684.54|20684.54|20684.8|20684.8|20685.1|20685.1|20683.36|20683.36|0
1737545400000|2025-01-22 11:30:00|20684.44|20684.44|20679.1|20679.1|20685.63|20685.63|20678.69|20678.69|0
1737545700000|2025-01-22 11:35:00|20679.17|20679.17|20671.75|20671.75|20679.19|20679.19|20671.41|20671.41|0
1737546000000|2025-01-22 11:40:00|20671.69|20671.69|20672.74|20672.74|20673.17|20673.17|20671.51|20671.51|0
1737546300000|2025-01-22 11:45:00|20672.79|20672.79|20668.93|20668.93|20673.2|20673.2|20668.71|20668.71|0
1737546600000|2025-01-22 11:50:00|20668.88|20668.88|20667.23|20667.23|20672.3|20672.3|20667.13|20667.13|0
1737546900000|2025-01-22 11:55:00|20667.18|20667.18|20669.97|20669.97|20670.56|20670.56|20666.48|20666.48|0
1737547200000|2025-01-22 12:00:00|20669.99|20669.99|20676.1|20676.1|20676.1|20676.1|20668.7|20668.7|0
1737547500000|2025-01-22 12:05:00|20676.01|20676.01|20675.04|20675.04|20676.07|20676.07|20674.81|20674.81|0
1737547800000|2025-01-22 12:10:00|20674.98|20674.98|20677.47|20677.47|20677.65|20677.65|20674.75|20674.75|0
1737548100000|2025-01-22 12:15:00|20677.56|20677.56|20676.26|20676.26|20677.56|20677.56|20675.55|20675.55|0
1737548400000|2025-01-22 12:20:00|20676.13|20676.13|20675.09|20675.09|20676.13|20676.13|20674.34|20674.34|0
1737548700000|2025-01-22 12:25:00|20675.16|20675.16|20667.15|20667.15|20675.28|20675.28|20667.11|20667.11|0
1737549000000|2025-01-22 12:30:00|20666.88|20666.88|20665.63|20665.63|20667.14|20667.14|20665.13|20665.13|0
1737549300000|2025-01-22 12:35:00|20665.57|20665.57|20667.78|20667.78|20667.8|20667.8|20665.04|20665.04|0
1737549600000|2025-01-22 12:40:00|20667.99|20667.99|20670.14|20670.14|20671.17|20671.17|20667.42|20667.42|0
1737549900000|2025-01-22 12:45:00|20670.09|20670.09|20670.34|20670.34|20671.16|20671.16|20669.29|20669.29|0
1737550200000|2025-01-22 12:50:00|20670.41|20670.41|20670.74|20670.74|20671.48|20671.48|20669.4|20669.4|0
1737550500000|2025-01-22 12:55:00|20670.88|20670.88|20672.14|20672.14|20672.55|20672.55|20670.55|20670.55|0
1737550800000|2025-01-22 13:00:00|20672.22|20672.22|20673.68|20673.68|20673.96|20673.96|20671.85|20671.85|0
1737551100000|2025-01-22 13:05:00|20673.58|20673.58|20670.02|20670.02|20674.04|20674.04|20669.92|20669.92|0
1737551400000|2025-01-22 13:10:00|20669.81|20669.81|20669.67|20669.67|20670.21|20670.21|20668.67|20668.67|0
1737551700000|2025-01-22 13:15:00|20669.75|20669.75|20667.32|20667.32|20670.12|20670.12|20666.52|20666.52|0
1737552000000|2025-01-22 13:20:00|20667.22|20667.22|20667.43|20667.43|20668.95|20668.95|20666.62|20666.62|0
1737552300000|2025-01-22 13:25:00|20667.48|20667.48|20665.13|20665.13|20667.68|20667.68|20664.38|20664.38|0
1737552600000|2025-01-22 13:30:00|20665.18|20665.18|20673.48|20673.48|20673.65|20673.65|20665.18|20665.18|0
1737552900000|2025-01-22 13:35:00|20673.41|20673.41|20672.62|20672.62|20674.44|20674.44|20672.17|20672.17|0
1737553200000|2025-01-22 13:40:00|20672.8|20672.8|20669.95|20669.95|20672.8|20672.8|20669.55|20669.55|0
1737553500000|2025-01-22 13:45:00|20669.86|20669.86|20649.76|20649.76|20669.97|20669.97|20648.54|20648.54|0
1737553800000|2025-01-22 13:50:00|20649.81|20649.81|20650.03|20650.03|20651.43|20651.43|20649.77|20649.77|0
1737554100000|2025-01-22 13:55:00|20649.89|20649.89|20646.82|20646.82|20650.34|20650.34|20645.83|20645.83|0
1737554400000|2025-01-22 14:00:00|20646.96|20646.96|20650.21|20650.21|20651.35|20651.35|20646.96|20646.96|0
1737554700000|2025-01-22 14:05:00|20650.49|20650.49|20660.84|20660.84|20661.2|20661.2|20650.49|20650.49|0
1737555000000|2025-01-22 14:10:00|20660.72|20660.72|20652.35|20652.35|20660.72|20660.72|20652.35|20652.35|0
1737555300000|2025-01-22 14:15:00|20652.3|20652.3|20658.19|20658.19|20658.23|20658.23|20650.43|20650.43|0
1737555600000|2025-01-22 14:20:00|20658.3|20658.3|20654.63|20654.63|20659.57|20659.57|20654.41|20654.41|0
1737555900000|2025-01-22 14:25:00|20654.56|20654.56|20651.24|20651.24|20654.56|20654.56|20649.98|20649.98|0
1737556200000|2025-01-22 14:30:00|20651.29|20651.29|20644.73|20644.73|20651.9|20651.9|20641.67|20641.67|0
1737556500000|2025-01-22 14:35:00|20644.24|20644.24|20648.26|20648.26|20649.17|20649.17|20643.62|20643.62|0
1737556800000|2025-01-22 14:40:00|20648.14|20648.14|20638.46|20638.46|20650.98|20650.98|20638.39|20638.39|0
1737557100000|2025-01-22 14:45:00|20638.51|20638.51|20640.28|20640.28|20641.1|20641.1|20636.54|20636.54|0
1737557400000|2025-01-22 14:50:00|20640.56|20640.56|20629.97|20629.97|20640.76|20640.76|20628.74|20628.74|0
1737557700000|2025-01-22 14:55:00|20630.07|20630.07|20633.91|20633.91|20635.5|20635.5|20629.55|20629.55|0
1737558000000|2025-01-22 15:00:00|20634.03|20634.03|20627.92|20627.92|20634.58|20634.58|20627.78|20627.78|0
1737558300000|2025-01-22 15:05:00|20627.99|20627.99|20622.77|20622.77|20628.39|20628.39|20621.09|20621.09|0
1737558600000|2025-01-22 15:10:00|20622.73|20622.73|20617.43|20617.43|20625.15|20625.15|20617.36|20617.36|0
1737558900000|2025-01-22 15:15:00|20617.42|20617.42|20620.93|20620.93|20621.38|20621.38|20616.07|20616.07|0
1737559200000|2025-01-22 15:20:00|20621.04|20621.04|20615.98|20615.98|20621.05|20621.05|20614.97|20614.97|0
1737559500000|2025-01-22 15:25:00|20616.05|20616.05|20606.08|20606.08|20617.37|20617.37|20606.08|20606.08|0
1737559800000|2025-01-22 15:30:00|20605.97|20605.97|20594.12|20594.12|20605.97|20605.97|20593.63|20593.63|0
1737560100000|2025-01-22 15:35:00|20594.05|20594.05|20597.53|20597.53|20598.96|20598.96|20593.87|20593.87|0
1737560400000|2025-01-22 15:40:00|20597.71|20597.71|20596.44|20596.44|20597.97|20597.97|20594.05|20594.05|0
1737560700000|2025-01-22 15:45:00|20596.49|20596.49|20590.35|20590.35|20596.52|20596.52|20589.44|20589.44|0
1737561000000|2025-01-22 15:50:00|20590.22|20590.22|20592.62|20592.62|20594.03|20594.03|20588.75|20588.75|0
1737561300000|2025-01-22 15:55:00|20592.48|20592.48|20585.14|20585.14|20592.69|20592.69|20585.02|20585.02|0
1737561600000|2025-01-22 16:00:00|20585.07|20585.07|20579|20579|20586.05|20586.05|20579|20579|0
1737561900000|2025-01-22 16:05:00|20579.1|20579.1|20583.77|20583.77|20583.81|20583.81|20579.02|20579.02|0
1737562200000|2025-01-22 16:10:00|20583.81|20583.81|20583.71|20583.71|20585.51|20585.51|20583.19|20583.19|0
1737562500000|2025-01-22 16:15:00|20583.6|20583.6|20583.42|20583.42|20584.8|20584.8|20582.47|20582.47|0
1737562800000|2025-01-22 16:20:00|20583.47|20583.47|20587.01|20587.01|20587.25|20587.25|20582.81|20582.81|0
1737563100000|2025-01-22 16:25:00|20587.04|20587.04|20591.05|20591.05|20592.84|20592.84|20584.92|20584.92|0
1737620100000|2025-01-23 08:15:00|20595.94|20595.94|20564.02|20564.02|20595.94|20595.94|20560.12|20560.12|0
1737620400000|2025-01-23 08:20:00|20563.96|20563.96|20559.9|20559.9|20564.05|20564.05|20557.44|20557.44|0
1737620700000|2025-01-23 08:25:00|20560.41|20560.41|20577.17|20577.17|20577.65|20577.65|20558.87|20558.87|0
1737621000000|2025-01-23 08:30:00|20577.37|20577.37|20570.92|20570.92|20577.57|20577.57|20569.11|20569.11|0
1737621300000|2025-01-23 08:35:00|20570.97|20570.97|20565.74|20565.74|20570.97|20570.97|20565.74|20565.74|0
1737621600000|2025-01-23 08:40:00|20565.24|20565.24|20554.93|20554.93|20565.34|20565.34|20553.52|20553.52|0
1737621900000|2025-01-23 08:45:00|20555.28|20555.28|20556.99|20556.99|20557.24|20557.24|20552.74|20552.74|0
1737622200000|2025-01-23 08:50:00|20557.16|20557.16|20528.98|20528.98|20558.57|20558.57|20527.37|20527.37|0
1737622500000|2025-01-23 08:55:00|20528.93|20528.93|20531.55|20531.55|20534.61|20534.61|20528.93|20528.93|0
1737622800000|2025-01-23 09:00:00|20531.92|20531.92|20540.26|20540.26|20540.38|20540.38|20531.7|20531.7|0
1737623100000|2025-01-23 09:05:00|20540.32|20540.32|20545.37|20545.37|20545.92|20545.92|20539.22|20539.22|0
1737623400000|2025-01-23 09:10:00|20545.63|20545.63|20541.87|20541.87|20546.87|20546.87|20541.85|20541.85|0
1737623700000|2025-01-23 09:15:00|20542.12|20542.12|20543.72|20543.72|20545.78|20545.78|20542.12|20542.12|0
1737624000000|2025-01-23 09:20:00|20543.56|20543.56|20541.68|20541.68|20544.28|20544.28|20540.15|20540.15|0
1737624300000|2025-01-23 09:25:00|20541.59|20541.59|20544.01|20544.01|20544.17|20544.17|20537.15|20537.15|0
1737624600000|2025-01-23 09:30:00|20544.12|20544.12|20544.7|20544.7|20545.29|20545.29|20542.73|20542.73|0
1737624900000|2025-01-23 09:35:00|20544.77|20544.77|20538.27|20538.27|20545.3|20545.3|20537.42|20537.42|0
1737625200000|2025-01-23 09:40:00|20538.23|20538.23|20534.44|20534.44|20538.87|20538.87|20533.99|20533.99|0
1737625500000|2025-01-23 09:45:00|20534.53|20534.53|20534.98|20534.98|20535.37|20535.37|20533.38|20533.38|0
1737625800000|2025-01-23 09:50:00|20535.09|20535.09|20543.74|20543.74|20544.84|20544.84|20534.16|20534.16|0
1737626100000|2025-01-23 09:55:00|20543.78|20543.78|20544.27|20544.27|20546.47|20546.47|20542.95|20542.95|0
1737626400000|2025-01-23 10:00:00|20544.44|20544.44|20550.88|20550.88|20550.88|20550.88|20544.44|20544.44|0
1737626700000|2025-01-23 10:05:00|20550.95|20550.95|20552.47|20552.47|20553.5|20553.5|20550.95|20550.95|0
1737627000000|2025-01-23 10:10:00|20552.54|20552.54|20559.64|20559.64|20559.64|20559.64|20552.45|20552.45|0
1737627300000|2025-01-23 10:15:00|20559.75|20559.75|20568.94|20568.94|20568.94|20568.94|20559.75|20559.75|0
1737627600000|2025-01-23 10:20:00|20569.19|20569.19|20574.28|20574.28|20574.68|20574.68|20568.75|20568.75|0
1737627900000|2025-01-23 10:25:00|20574.31|20574.31|20578.54|20578.54|20579.73|20579.73|20573.86|20573.86|0
1737628200000|2025-01-23 10:30:00|20578.63|20578.63|20574.66|20574.66|20578.97|20578.97|20573.65|20573.65|0
1737628500000|2025-01-23 10:35:00|20574.69|20574.69|20566.46|20566.46|20574.71|20574.71|20562.73|20562.73|0
1737628800000|2025-01-23 10:40:00|20566.58|20566.58|20567.91|20567.91|20568.75|20568.75|20566|20566|0
1737629100000|2025-01-23 10:45:00|20568|20568|20560.53|20560.53|20568.8|20568.8|20559.9|20559.9|0
1737629400000|2025-01-23 10:50:00|20560.04|20560.04|20560.79|20560.79|20562.61|20562.61|20559.56|20559.56|0
1737629700000|2025-01-23 10:55:00|20560.93|20560.93|20563.14|20563.14|20563.85|20563.85|20560.93|20560.93|0
1737630000000|2025-01-23 11:00:00|20563.07|20563.07|20570.95|20570.95|20570.95|20570.95|20561.98|20561.98|0
1737630300000|2025-01-23 11:05:00|20571.13|20571.13|20566.87|20566.87|20571.13|20571.13|20566.81|20566.81|0
1737630600000|2025-01-23 11:10:00|20566.93|20566.93|20569.02|20569.02|20569.02|20569.02|20566.2|20566.2|0
1737630900000|2025-01-23 11:15:00|20568.76|20568.76|20557.41|20557.41|20568.82|20568.82|20557.28|20557.28|0
1737631200000|2025-01-23 11:20:00|20557.09|20557.09|20551.73|20551.73|20557.09|20557.09|20551.73|20551.73|0
1737631500000|2025-01-23 11:25:00|20551.58|20551.58|20549.77|20549.77|20552.08|20552.08|20549.58|20549.58|0
1737631800000|2025-01-23 11:30:00|20550.05|20550.05|20550.2|20550.2|20551.16|20551.16|20548.93|20548.93|0
1737632100000|2025-01-23 11:35:00|20550.13|20550.13|20546.09|20546.09|20552.33|20552.33|20544.67|20544.67|0
1737632400000|2025-01-23 11:40:00|20546.04|20546.04|20547.72|20547.72|20547.72|20547.72|20545.12|20545.12|0
1737632700000|2025-01-23 11:45:00|20547.74|20547.74|20550.71|20550.71|20551.95|20551.95|20547.51|20547.51|0
1737633000000|2025-01-23 11:50:00|20550.62|20550.62|20555.95|20555.95|20556.51|20556.51|20550.33|20550.33|0
1737633300000|2025-01-23 11:55:00|20555.83|20555.83|20518.75|20518.75|20556.15|20556.15|20518.75|20518.75|0
1737633600000|2025-01-23 12:00:00|20514.62|20514.62|20526.48|20526.48|20527.43|20527.43|20513.67|20513.67|0
1737633900000|2025-01-23 12:05:00|20526.69|20526.69|20524.05|20524.05|20527.18|20527.18|20523.77|20523.77|0
1737634200000|2025-01-23 12:10:00|20524.11|20524.11|20530.85|20530.85|20531.44|20531.44|20523.57|20523.57|0
1737634500000|2025-01-23 12:15:00|20530.73|20530.73|20533.23|20533.23|20533.62|20533.62|20530.24|20530.24|0
1737634800000|2025-01-23 12:20:00|20533.35|20533.35|20536.7|20536.7|20536.7|20536.7|20531.46|20531.46|0
1737635100000|2025-01-23 12:25:00|20536.86|20536.86|20540.79|20540.79|20540.82|20540.82|20536.73|20536.73|0
1737635400000|2025-01-23 12:30:00|20540.93|20540.93|20557.1|20557.1|20557.27|20557.27|20540.93|20540.93|0
1737635700000|2025-01-23 12:35:00|20557.04|20557.04|20555.63|20555.63|20557.32|20557.32|20555.15|20555.15|0
1737636000000|2025-01-23 12:40:00|20555.6|20555.6|20549.39|20549.39|20558.23|20558.23|20549.19|20549.19|0
1737636300000|2025-01-23 12:45:00|20549.24|20549.24|20539.28|20539.28|20549.25|20549.25|20531.32|20531.32|0
1737636600000|2025-01-23 12:50:00|20539.4|20539.4|20520.22|20520.22|20540.31|20540.31|20518.69|20518.69|0
1737636900000|2025-01-23 12:55:00|20520.12|20520.12|20531.95|20531.95|20532.02|20532.02|20520.12|20520.12|0
1737637200000|2025-01-23 13:00:00|20532.02|20532.02|20531.22|20531.22|20534.79|20534.79|20531.22|20531.22|0
1737637500000|2025-01-23 13:05:00|20531.06|20531.06|20515.06|20515.06|20531.17|20531.17|20512.77|20512.77|0
1737637800000|2025-01-23 13:10:00|20515.1|20515.1|20493.01|20493.01|20515.32|20515.32|20492.79|20492.79|0
1737638100000|2025-01-23 13:15:00|20493.13|20493.13|20488.99|20488.99|20496.11|20496.11|20488.69|20488.69|0
1737638400000|2025-01-23 13:20:00|20488.95|20488.95|20489.33|20489.33|20489.95|20489.95|20487.57|20487.57|0
1737638700000|2025-01-23 13:25:00|20489.38|20489.38|20491.94|20491.94|20492.08|20492.08|20488.91|20488.91|0
1737639000000|2025-01-23 13:30:00|20492.2|20492.2|20497.14|20497.14|20497.14|20497.14|20490.27|20490.27|0
1737639300000|2025-01-23 13:35:00|20497.1|20497.1|20498.78|20498.78|20501.54|20501.54|20496.39|20496.39|0
1737639600000|2025-01-23 13:40:00|20498.84|20498.84|20493.11|20493.11|20498.84|20498.84|20493.01|20493.01|0
1737639900000|2025-01-23 13:45:00|20493.01|20493.01|20486.58|20486.58|20493.11|20493.11|20486.58|20486.58|0
1737640200000|2025-01-23 13:50:00|20486.44|20486.44|20472.99|20472.99|20486.76|20486.76|20472.99|20472.99|0
1737640500000|2025-01-23 13:55:00|20472.93|20472.93|20467.98|20467.98|20472.93|20472.93|20467.83|20467.83|0
1737640800000|2025-01-23 14:00:00|20468.16|20468.16|20469.59|20469.59|20471.38|20471.38|20468.16|20468.16|0
1737641100000|2025-01-23 14:05:00|20469.47|20469.47|20469.71|20469.71|20470.97|20470.97|20465.73|20465.73|0
1737641400000|2025-01-23 14:10:00|20469.62|20469.62|20471.53|20471.53|20471.62|20471.62|20468.84|20468.84|0
1737641700000|2025-01-23 14:15:00|20471.65|20471.65|20467.38|20467.38|20473.84|20473.84|20467.38|20467.38|0
1737642000000|2025-01-23 14:20:00|20467.45|20467.45|20465.79|20465.79|20467.45|20467.45|20463.5|20463.5|0
1737642300000|2025-01-23 14:25:00|20465.99|20465.99|20471.89|20471.89|20472.09|20472.09|20465.84|20465.84|0
1737642600000|2025-01-23 14:30:00|20471.96|20471.96|20466.4|20466.4|20473.67|20473.67|20466.28|20466.28|0
1737642900000|2025-01-23 14:35:00|20466.34|20466.34|20457.82|20457.82|20466.46|20466.46|20455|20455|0
1737643200000|2025-01-23 14:40:00|20458.07|20458.07|20447.27|20447.27|20458.07|20458.07|20446.21|20446.21|0
1737643500000|2025-01-23 14:45:00|20447.34|20447.34|20454.06|20454.06|20454.06|20454.06|20447.34|20447.34|0
1737643800000|2025-01-23 14:50:00|20454.17|20454.17|20470.91|20470.91|20470.91|20470.91|20453.74|20453.74|0
1737644100000|2025-01-23 14:55:00|20471.18|20471.18|20486.33|20486.33|20486.97|20486.97|20470.94|20470.94|0
1737644400000|2025-01-23 15:00:00|20486.4|20486.4|20494.09|20494.09|20494.09|20494.09|20482.83|20482.83|0
1737644700000|2025-01-23 15:05:00|20494.17|20494.17|20499.9|20499.9|20502.93|20502.93|20493.89|20493.89|0
1737645000000|2025-01-23 15:10:00|20499.77|20499.77|20512.53|20512.53|20513.02|20513.02|20499.34|20499.34|0
1737645300000|2025-01-23 15:15:00|20512.64|20512.64|20523.87|20523.87|20524.48|20524.48|20511.93|20511.93|0
1737645600000|2025-01-23 15:20:00|20523.83|20523.83|20526.13|20526.13|20528.92|20528.92|20522.86|20522.86|0
1737645900000|2025-01-23 15:25:00|20526.25|20526.25|20525.04|20525.04|20527.92|20527.92|20525.04|20525.04|0
1737646200000|2025-01-23 15:30:00|20524.97|20524.97|20527.63|20527.63|20528.1|20528.1|20523.89|20523.89|0
1737646500000|2025-01-23 15:35:00|20527.31|20527.31|20528.49|20528.49|20529.09|20529.09|20526.17|20526.17|0
1737646800000|2025-01-23 15:40:00|20528.46|20528.46|20524.1|20524.1|20533.28|20533.28|20523.86|20523.86|0
1737647100000|2025-01-23 15:45:00|20524.03|20524.03|20520.53|20520.53|20524.16|20524.16|20519.78|20519.78|0
1737647400000|2025-01-23 15:50:00|20520.79|20520.79|20514.81|20514.81|20521.62|20521.62|20514.17|20514.17|0
1737647700000|2025-01-23 15:55:00|20514.76|20514.76|20513.85|20513.85|20517.29|20517.29|20513.85|20513.85|0
1737648000000|2025-01-23 16:00:00|20514.09|20514.09|20517.07|20517.07|20519.54|20519.54|20514.05|20514.05|0
1737648300000|2025-01-23 16:05:00|20517.12|20517.12|20524.41|20524.41|20524.43|20524.43|20516.4|20516.4|0
1737648600000|2025-01-23 16:10:00|20524.6|20524.6|20533.68|20533.68|20533.71|20533.71|20524.07|20524.07|0
1737648900000|2025-01-23 16:15:00|20533.77|20533.77|20542.17|20542.17|20543.93|20543.93|20533.77|20533.77|0
1737649200000|2025-01-23 16:20:00|20542.07|20542.07|20540.22|20540.22|20542.11|20542.11|20534.43|20534.43|0
1737649500000|2025-01-23 16:25:00|20540.01|20540.01|20547.89|20547.89|20549.47|20549.47|20535.93|20535.93|0
1737706500000|2025-01-24 08:15:00|20645.68|20645.68|20653.71|20653.71|20662.72|20662.72|20645.5|20645.5|0
1737706800000|2025-01-24 08:20:00|20653.46|20653.46|20648.82|20648.82|20654.36|20654.36|20648.02|20648.02|0
1737707100000|2025-01-24 08:25:00|20648.72|20648.72|20646.05|20646.05|20650.52|20650.52|20645.37|20645.37|0
1737707400000|2025-01-24 08:30:00|20644.94|20644.94|20656.56|20656.56|20656.97|20656.97|20644.21|20644.21|0
1737707700000|2025-01-24 08:35:00|20656.92|20656.92|20664.31|20664.31|20666.83|20666.83|20656.76|20656.76|0
1737708000000|2025-01-24 08:40:00|20664.19|20664.19|20662.03|20662.03|20665.01|20665.01|20660.59|20660.59|0
1737708300000|2025-01-24 08:45:00|20662.24|20662.24|20673.75|20673.75|20674.36|20674.36|20662.24|20662.24|0
1737708600000|2025-01-24 08:50:00|20673.82|20673.82|20677.25|20677.25|20677.89|20677.89|20671.38|20671.38|0
1737708900000|2025-01-24 08:55:00|20676.78|20676.78|20678.96|20678.96|20679.98|20679.98|20674.72|20674.72|0
1737709200000|2025-01-24 09:00:00|20679.02|20679.02|20675.26|20675.26|20681.55|20681.55|20674.63|20674.63|0
1737709500000|2025-01-24 09:05:00|20675.32|20675.32|20662.71|20662.71|20675.4|20675.4|20662.71|20662.71|0
1737709800000|2025-01-24 09:10:00|20663.08|20663.08|20662.19|20662.19|20668.21|20668.21|20662.19|20662.19|0
1737710100000|2025-01-24 09:15:00|20662.32|20662.32|20649.1|20649.1|20663.24|20663.24|20648.38|20648.38|0
1737710400000|2025-01-24 09:20:00|20648.96|20648.96|20642.61|20642.61|20650.67|20650.67|20642.61|20642.61|0
1737710700000|2025-01-24 09:25:00|20642.49|20642.49|20629.66|20629.66|20642.49|20642.49|20629.55|20629.55|0
1737711000000|2025-01-24 09:30:00|20629.92|20629.92|20601.62|20601.62|20629.96|20629.96|20601.37|20601.37|0
1737711300000|2025-01-24 09:35:00|20601.55|20601.55|20582.71|20582.71|20604.33|20604.33|20582.58|20582.58|0
1737711600000|2025-01-24 09:40:00|20582.94|20582.94|20574.99|20574.99|20583.37|20583.37|20574.99|20574.99|0
1737711900000|2025-01-24 09:45:00|20574.86|20574.86|20575.97|20575.97|20578.54|20578.54|20574.2|20574.2|0
1737712200000|2025-01-24 09:50:00|20575.93|20575.93|20579.07|20579.07|20579.14|20579.14|20574.7|20574.7|0
1737712500000|2025-01-24 09:55:00|20579.17|20579.17|20586.89|20586.89|20586.89|20586.89|20579.17|20579.17|0
1737712800000|2025-01-24 10:00:00|20586.81|20586.81|20586.74|20586.74|20587.42|20587.42|20585.24|20585.24|0
1737713100000|2025-01-24 10:05:00|20586.73|20586.73|20590.48|20590.48|20591.18|20591.18|20586.73|20586.73|0
1737713400000|2025-01-24 10:10:00|20590.34|20590.34|20586.3|20586.3|20590.36|20590.36|20584.11|20584.11|0
1737713700000|2025-01-24 10:15:00|20586.12|20586.12|20576.95|20576.95|20586.17|20586.17|20576.95|20576.95|0
1737714000000|2025-01-24 10:20:00|20576.73|20576.73|20577.65|20577.65|20577.65|20577.65|20573.11|20573.11|0
1737714300000|2025-01-24 10:25:00|20577.81|20577.81|20577.76|20577.76|20582.56|20582.56|20577.65|20577.65|0
1737714600000|2025-01-24 10:30:00|20578.55|20578.55|20582.98|20582.98|20583.22|20583.22|20576.83|20576.83|0
1737714900000|2025-01-24 10:35:00|20583.08|20583.08|20580.46|20580.46|20583.62|20583.62|20580.16|20580.16|0
1737715200000|2025-01-24 10:40:00|20580.58|20580.58|20582.61|20582.61|20583.8|20583.8|20580.55|20580.55|0
1737715500000|2025-01-24 10:45:00|20582.52|20582.52|20587.51|20587.51|20588.07|20588.07|20581.75|20581.75|0
1737715800000|2025-01-24 10:50:00|20587.64|20587.64|20589.45|20589.45|20589.45|20589.45|20586.84|20586.84|0
1737716100000|2025-01-24 10:55:00|20589.32|20589.32|20585.58|20585.58|20593|20593|20585.33|20585.33|0
1737716400000|2025-01-24 11:00:00|20585.67|20585.67|20585.64|20585.64|20588.32|20588.32|20584.93|20584.93|0
1737716700000|2025-01-24 11:05:00|20585.58|20585.58|20585.57|20585.57|20587.5|20587.5|20585.06|20585.06|0
1737717000000|2025-01-24 11:10:00|20585.48|20585.48|20586.24|20586.24|20586.85|20586.85|20584.55|20584.55|0
1737717300000|2025-01-24 11:15:00|20586.16|20586.16|20583.79|20583.79|20587.75|20587.75|20583.79|20583.79|0
1737717600000|2025-01-24 11:20:00|20583.91|20583.91|20576.27|20576.27|20583.98|20583.98|20576.27|20576.27|0
1737717900000|2025-01-24 11:25:00|20576.13|20576.13|20580.85|20580.85|20581.14|20581.14|20575.81|20575.81|0
1737718200000|2025-01-24 11:30:00|20580.66|20580.66|20577.05|20577.05|20580.97|20580.97|20576.62|20576.62|0
1737718500000|2025-01-24 11:35:00|20576.96|20576.96|20578.09|20578.09|20578.09|20578.09|20575.41|20575.41|0
1737718800000|2025-01-24 11:40:00|20578.33|20578.33|20576.3|20576.3|20578.83|20578.83|20576.3|20576.3|0
1737719100000|2025-01-24 11:45:00|20575.76|20575.76|20581.82|20581.82|20581.82|20581.82|20571.68|20571.68|0
1737719400000|2025-01-24 11:50:00|20581.77|20581.77|20581.34|20581.34|20585.18|20585.18|20580.22|20580.22|0
1737719700000|2025-01-24 11:55:00|20581.32|20581.32|20581.23|20581.23|20581.4|20581.4|20579.94|20579.94|0
1737720000000|2025-01-24 12:00:00|20581.13|20581.13|20582.59|20582.59|20582.59|20582.59|20580.3|20580.3|0
1737720300000|2025-01-24 12:05:00|20582.44|20582.44|20586.56|20586.56|20586.56|20586.56|20582.3|20582.3|0
1737720600000|2025-01-24 12:10:00|20586.64|20586.64|20588.2|20588.2|20589.85|20589.85|20586.62|20586.62|0
1737720900000|2025-01-24 12:15:00|20588.25|20588.25|20587.38|20587.38|20589.41|20589.41|20587.38|20587.38|0
1737721200000|2025-01-24 12:20:00|20587.25|20587.25|20581.76|20581.76|20587.29|20587.29|20580.99|20580.99|0
1737721500000|2025-01-24 12:25:00|20581.65|20581.65|20589.66|20589.66|20590.34|20590.34|20580.05|20580.05|0
1737721800000|2025-01-24 12:30:00|20589.7|20589.7|20583.55|20583.55|20589.89|20589.89|20583.55|20583.55|0
1737722100000|2025-01-24 12:35:00|20583.51|20583.51|20578.12|20578.12|20583.51|20583.51|20577.74|20577.74|0
1737722400000|2025-01-24 12:40:00|20578.07|20578.07|20572.6|20572.6|20578.07|20578.07|20572.6|20572.6|0
1737722700000|2025-01-24 12:45:00|20572.63|20572.63|20566.73|20566.73|20572.74|20572.74|20565.58|20565.58|0
1737723000000|2025-01-24 12:50:00|20566.61|20566.61|20569.67|20569.67|20569.67|20569.67|20566.56|20566.56|0
1737723300000|2025-01-24 12:55:00|20569.72|20569.72|20589.98|20589.98|20589.98|20589.98|20569.3|20569.3|0
1737723600000|2025-01-24 13:00:00|20590.04|20590.04|20590.23|20590.23|20590.86|20590.86|20589.42|20589.42|0
1737723900000|2025-01-24 13:05:00|20590.3|20590.3|20586.64|20586.64|20590.3|20590.3|20584.86|20584.86|0
1737724200000|2025-01-24 13:10:00|20586.55|20586.55|20588|20588|20588.3|20588.3|20585.19|20585.19|0
1737724500000|2025-01-24 13:15:00|20588.04|20588.04|20594.2|20594.2|20594.26|20594.26|20587.9|20587.9|0
1737724800000|2025-01-24 13:20:00|20594.52|20594.52|20596.11|20596.11|20596.37|20596.37|20593.62|20593.62|0
1737725100000|2025-01-24 13:25:00|20595.98|20595.98|20595.19|20595.19|20597.76|20597.76|20594.62|20594.62|0
1737725400000|2025-01-24 13:30:00|20595.23|20595.23|20593.92|20593.92|20596.85|20596.85|20593.79|20593.79|0
1737725700000|2025-01-24 13:35:00|20593.81|20593.81|20595.85|20595.85|20596.64|20596.64|20593.56|20593.56|0
1737726000000|2025-01-24 13:40:00|20595.73|20595.73|20594.61|20594.61|20596.26|20596.26|20594.36|20594.36|0
1737726300000|2025-01-24 13:45:00|20594.8|20594.8|20588.37|20588.37|20595.7|20595.7|20588.25|20588.25|0
1737726600000|2025-01-24 13:50:00|20588.43|20588.43|20584.34|20584.34|20588.43|20588.43|20583.51|20583.51|0
1737726900000|2025-01-24 13:55:00|20584.28|20584.28|20584.68|20584.68|20586.63|20586.63|20584.05|20584.05|0
1737727200000|2025-01-24 14:00:00|20584.52|20584.52|20576.53|20576.53|20584.52|20584.52|20576.32|20576.32|0
1737727500000|2025-01-24 14:05:00|20576.4|20576.4|20567.81|20567.81|20576.4|20576.4|20567.76|20567.76|0
1737727800000|2025-01-24 14:10:00|20567.74|20567.74|20568.01|20568.01|20569.41|20569.41|20565.07|20565.07|0
1737728100000|2025-01-24 14:15:00|20567.88|20567.88|20566.88|20566.88|20569.27|20569.27|20566.22|20566.22|0
1737728400000|2025-01-24 14:20:00|20566.74|20566.74|20568.49|20568.49|20570.49|20570.49|20566.28|20566.28|0
1737728700000|2025-01-24 14:25:00|20568.47|20568.47|20571.36|20571.36|20573.64|20573.64|20568.47|20568.47|0
1737729000000|2025-01-24 14:30:00|20571.46|20571.46|20559.59|20559.59|20574.81|20574.81|20559.43|20559.43|0
1737729300000|2025-01-24 14:35:00|20559.52|20559.52|20551.42|20551.42|20559.52|20559.52|20550.28|20550.28|0
1737729600000|2025-01-24 14:40:00|20551.37|20551.37|20547.05|20547.05|20551.37|20551.37|20543.9|20543.9|0
1737729900000|2025-01-24 14:45:00|20547.57|20547.57|20548.09|20548.09|20558.3|20558.3|20547.57|20547.57|0
1737730200000|2025-01-24 14:50:00|20547.85|20547.85|20542.19|20542.19|20549.56|20549.56|20540.49|20540.49|0
1737730500000|2025-01-24 14:55:00|20542.07|20542.07|20534.76|20534.76|20542.07|20542.07|20534.13|20534.13|0
1737730800000|2025-01-24 15:00:00|20534.92|20534.92|20510.22|20510.22|20535.48|20535.48|20509.88|20509.88|0
1737731100000|2025-01-24 15:05:00|20510.27|20510.27|20501.05|20501.05|20511.48|20511.48|20501.05|20501.05|0
1737731400000|2025-01-24 15:10:00|20501.21|20501.21|20495.89|20495.89|20503.82|20503.82|20493.85|20493.85|0
1737731700000|2025-01-24 15:15:00|20495.94|20495.94|20500.94|20500.94|20502.95|20502.95|20495.33|20495.33|0
1737732000000|2025-01-24 15:20:00|20500.9|20500.9|20499.06|20499.06|20502.66|20502.66|20498.86|20498.86|0
1737732300000|2025-01-24 15:25:00|20498.94|20498.94|20501.41|20501.41|20501.77|20501.77|20498.01|20498.01|0
1737732600000|2025-01-24 15:30:00|20501.53|20501.53|20504.38|20504.38|20505.13|20505.13|20500.68|20500.68|0
1737732900000|2025-01-24 15:35:00|20504.2|20504.2|20501.78|20501.78|20505.05|20505.05|20501.32|20501.32|0
1737733200000|2025-01-24 15:40:00|20501.95|20501.95|20501.15|20501.15|20502.56|20502.56|20500.03|20500.03|0
1737733500000|2025-01-24 15:45:00|20501.08|20501.08|20505.53|20505.53|20506.11|20506.11|20501.02|20501.02|0
1737733800000|2025-01-24 15:50:00|20505.57|20505.57|20506.39|20506.39|20508.63|20508.63|20501.56|20501.56|0
1737734100000|2025-01-24 15:55:00|20506.34|20506.34|20508.39|20508.39|20508.65|20508.65|20504.01|20504.01|0
1737734400000|2025-01-24 16:00:00|20508.33|20508.33|20507.51|20507.51|20512.17|20512.17|20507.2|20507.2|0
1737734700000|2025-01-24 16:05:00|20507.39|20507.39|20509.03|20509.03|20509.04|20509.04|20505.27|20505.27|0
1737735000000|2025-01-24 16:10:00|20509.07|20509.07|20513.28|20513.28|20515.06|20515.06|20508.82|20508.82|0
1737735300000|2025-01-24 16:15:00|20513.33|20513.33|20516.78|20516.78|20516.81|20516.81|20513.29|20513.29|0
1737735600000|2025-01-24 16:20:00|20516.95|20516.95|20518.46|20518.46|20518.74|20518.74|20515.2|20515.2|0
1737735900000|2025-01-24 16:25:00|20518.41|20518.41|20517.95|20517.95|20521.41|20521.41|20516.56|20516.56|0
1737965700000|2025-01-27 08:15:00|20404.49|20404.49|20389.54|20389.54|20404.49|20404.49|20385.13|20385.13|0
1737966000000|2025-01-27 08:20:00|20390.04|20390.04|20406.12|20406.12|20406.12|20406.12|20390.04|20390.04|0
1737966300000|2025-01-27 08:25:00|20406.33|20406.33|20414.15|20414.15|20414.15|20414.15|20406.33|20406.33|0
1737966600000|2025-01-27 08:30:00|20414.04|20414.04|20427.65|20427.65|20429.16|20429.16|20413.33|20413.33|0
1737966900000|2025-01-27 08:35:00|20427.56|20427.56|20435.35|20435.35|20437.44|20437.44|20427.48|20427.48|0
1737967200000|2025-01-27 08:40:00|20435.14|20435.14|20440|20440|20440.61|20440.61|20432.12|20432.12|0
1737967500000|2025-01-27 08:45:00|20440.07|20440.07|20443.99|20443.99|20447.8|20447.8|20439.47|20439.47|0
1737967800000|2025-01-27 08:50:00|20443.85|20443.85|20432.38|20432.38|20444.15|20444.15|20432.38|20432.38|0
1737968100000|2025-01-27 08:55:00|20432.22|20432.22|20433.83|20433.83|20433.83|20433.83|20429.89|20429.89|0
1737968400000|2025-01-27 09:00:00|20434.31|20434.31|20429.9|20429.9|20435.48|20435.48|20427.91|20427.91|0
1737968700000|2025-01-27 09:05:00|20430.39|20430.39|20422.65|20422.65|20430.39|20430.39|20422.65|20422.65|0
1737969000000|2025-01-27 09:10:00|20422.59|20422.59|20420.45|20420.45|20423.43|20423.43|20420.45|20420.45|0
1737969300000|2025-01-27 09:15:00|20420.24|20420.24|20411.19|20411.19|20421.47|20421.47|20410.8|20410.8|0
1737969600000|2025-01-27 09:20:00|20411.14|20411.14|20399.74|20399.74|20412.6|20412.6|20399.59|20399.59|0
1737969900000|2025-01-27 09:25:00|20399.96|20399.96|20391.35|20391.35|20400.33|20400.33|20391.35|20391.35|0
1737970200000|2025-01-27 09:30:00|20391.26|20391.26|20389.28|20389.28|20391.26|20391.26|20387.06|20387.06|0
1737970500000|2025-01-27 09:35:00|20389.18|20389.18|20390.47|20390.47|20392.49|20392.49|20388.2|20388.2|0
1737970800000|2025-01-27 09:40:00|20390.51|20390.51|20389.73|20389.73|20392.15|20392.15|20389.73|20389.73|0
1737971100000|2025-01-27 09:45:00|20389.64|20389.64|20376.65|20376.65|20389.9|20389.9|20372.79|20372.79|0
1737971400000|2025-01-27 09:50:00|20376.53|20376.53|20379.57|20379.57|20379.57|20379.57|20376|20376|0
1737971700000|2025-01-27 09:55:00|20379.62|20379.62|20378.65|20378.65|20381.32|20381.32|20377.87|20377.87|0
1737972000000|2025-01-27 10:00:00|20378.74|20378.74|20374.76|20374.76|20379.31|20379.31|20374.72|20374.72|0
1737972300000|2025-01-27 10:05:00|20374.95|20374.95|20385.1|20385.1|20386.51|20386.51|20374.03|20374.03|0
1737972600000|2025-01-27 10:10:00|20385.26|20385.26|20386.86|20386.86|20388.29|20388.29|20385.25|20385.25|0
1737972900000|2025-01-27 10:15:00|20386.81|20386.81|20377.82|20377.82|20386.81|20386.81|20376.93|20376.93|0
1737973200000|2025-01-27 10:20:00|20377.87|20377.87|20377.44|20377.44|20379.87|20379.87|20376.61|20376.61|0
1737973500000|2025-01-27 10:25:00|20377.56|20377.56|20376.1|20376.1|20378.34|20378.34|20375.96|20375.96|0
1737973800000|2025-01-27 10:30:00|20375.81|20375.81|20372.42|20372.42|20375.81|20375.81|20372.24|20372.24|0
1737974100000|2025-01-27 10:35:00|20372.37|20372.37|20376.66|20376.66|20378.04|20378.04|20372.14|20372.14|0
1737974400000|2025-01-27 10:40:00|20376.73|20376.73|20375.7|20375.7|20376.75|20376.75|20373.82|20373.82|0
1737974700000|2025-01-27 10:45:00|20375.86|20375.86|20377.77|20377.77|20377.77|20377.77|20373.36|20373.36|0
1737975000000|2025-01-27 10:50:00|20378.03|20378.03|20362.66|20362.66|20390.03|20390.03|20360.72|20360.72|0
1737975300000|2025-01-27 10:55:00|20362.61|20362.61|20368.29|20368.29|20370.52|20370.52|20362.61|20362.61|0
1737975600000|2025-01-27 11:00:00|20368.11|20368.11|20369.82|20369.82|20370.57|20370.57|20367.3|20367.3|0
1737975900000|2025-01-27 11:05:00|20369.9|20369.9|20377.44|20377.44|20377.72|20377.72|20368.64|20368.64|0
1737976200000|2025-01-27 11:10:00|20377.6|20377.6|20384.29|20384.29|20384.95|20384.95|20375|20375|0
1737976500000|2025-01-27 11:15:00|20384.33|20384.33|20390.08|20390.08|20393.79|20393.79|20383.78|20383.78|0
1737976800000|2025-01-27 11:20:00|20389.96|20389.96|20393.98|20393.98|20394.38|20394.38|20389.51|20389.51|0
1737977100000|2025-01-27 11:25:00|20393.93|20393.93|20392.28|20392.28|20393.99|20393.99|20391.9|20391.9|0
1737977400000|2025-01-27 11:30:00|20392.23|20392.23|20393.15|20393.15|20393.26|20393.26|20390.75|20390.75|0
1737977700000|2025-01-27 11:35:00|20393.35|20393.35|20392.66|20392.66|20393.35|20393.35|20391.18|20391.18|0
1737978000000|2025-01-27 11:40:00|20392.55|20392.55|20393.43|20393.43|20394.85|20394.85|20391.93|20391.93|0
1737978300000|2025-01-27 11:45:00|20393.3|20393.3|20394.28|20394.28|20394.68|20394.68|20392.08|20392.08|0
1737978600000|2025-01-27 11:50:00|20394.25|20394.25|20388.1|20388.1|20394.48|20394.48|20388.1|20388.1|0
1737978900000|2025-01-27 11:55:00|20388.27|20388.27|20386.03|20386.03|20388.52|20388.52|20385.65|20385.65|0
1737979200000|2025-01-27 12:00:00|20385.91|20385.91|20390.78|20390.78|20390.78|20390.78|20383.28|20383.28|0
1737979500000|2025-01-27 12:05:00|20390.83|20390.83|20398.71|20398.71|20400.96|20400.96|20390.81|20390.81|0
1737979800000|2025-01-27 12:10:00|20398.68|20398.68|20394.6|20394.6|20399.95|20399.95|20393.75|20393.75|0
1737980100000|2025-01-27 12:15:00|20394.48|20394.48|20382.54|20382.54|20394.48|20394.48|20382.46|20382.46|0
1737980400000|2025-01-27 12:20:00|20382.52|20382.52|20389.47|20389.47|20389.47|20389.47|20382.26|20382.26|0
1737980700000|2025-01-27 12:25:00|20389.59|20389.59|20392.75|20392.75|20393.26|20393.26|20389.59|20389.59|0
1737981000000|2025-01-27 12:30:00|20392.89|20392.89|20389.25|20389.25|20393.53|20393.53|20389.19|20389.19|0
1737981300000|2025-01-27 12:35:00|20389.2|20389.2|20395.32|20395.32|20395.32|20395.32|20388.28|20388.28|0
1737981600000|2025-01-27 12:40:00|20395.24|20395.24|20394.7|20394.7|20400.62|20400.62|20392.04|20392.04|0
1737981900000|2025-01-27 12:45:00|20394.73|20394.73|20384.09|20384.09|20400.7|20400.7|20384.09|20384.09|0
1737982200000|2025-01-27 12:50:00|20384.01|20384.01|20367.48|20367.48|20384.01|20384.01|20367.48|20367.48|0
1737982500000|2025-01-27 12:55:00|20367.27|20367.27|20360.38|20360.38|20367.27|20367.27|20360.38|20360.38|0
1737982800000|2025-01-27 13:00:00|20360.01|20360.01|20357.77|20357.77|20360.56|20360.56|20355.44|20355.44|0
1737983100000|2025-01-27 13:05:00|20357.86|20357.86|20357.46|20357.46|20358.53|20358.53|20356.96|20356.96|0
1737983400000|2025-01-27 13:10:00|20357.95|20357.95|20357.86|20357.86|20358.3|20358.3|20357.32|20357.32|0
1737983700000|2025-01-27 13:15:00|20357.38|20357.38|20354.9|20354.9|20358.55|20358.55|20354.41|20354.41|0
1737984000000|2025-01-27 13:20:00|20354.79|20354.79|20350.47|20350.47|20354.86|20354.86|20349.95|20349.95|0
1737984300000|2025-01-27 13:25:00|20350.38|20350.38|20344.99|20344.99|20350.38|20350.38|20344.63|20344.63|0
1737984600000|2025-01-27 13:30:00|20344.96|20344.96|20342.12|20342.12|20344.96|20344.96|20339.7|20339.7|0
1737984900000|2025-01-27 13:35:00|20342.18|20342.18|20339.55|20339.55|20342.6|20342.6|20338.53|20338.53|0
1737985200000|2025-01-27 13:40:00|20339.69|20339.69|20343.07|20343.07|20344.18|20344.18|20339.69|20339.69|0
1737985500000|2025-01-27 13:45:00|20342.83|20342.83|20351.43|20351.43|20351.44|20351.44|20342.8|20342.8|0
1737985800000|2025-01-27 13:50:00|20351.3|20351.3|20349.47|20349.47|20352.13|20352.13|20347.89|20347.89|0
1737986100000|2025-01-27 13:55:00|20349.59|20349.59|20358.82|20358.82|20359.73|20359.73|20349.59|20349.59|0
1737986400000|2025-01-27 14:00:00|20358.77|20358.77|20352.13|20352.13|20359.65|20359.65|20351.93|20351.93|0
1737986700000|2025-01-27 14:05:00|20352|20352|20358.11|20358.11|20358.33|20358.33|20351.41|20351.41|0
1737987000000|2025-01-27 14:10:00|20358.21|20358.21|20357.56|20357.56|20359.54|20359.54|20356.91|20356.91|0
1737987300000|2025-01-27 14:15:00|20357.52|20357.52|20353.08|20353.08|20357.52|20357.52|20353|20353|0
1737987600000|2025-01-27 14:20:00|20353.19|20353.19|20349.94|20349.94|20353.19|20353.19|20349.4|20349.4|0
1737987900000|2025-01-27 14:25:00|20350.13|20350.13|20340.06|20340.06|20350.13|20350.13|20339.66|20339.66|0
1737988200000|2025-01-27 14:30:00|20339.89|20339.89|20331.71|20331.71|20340.2|20340.2|20324.63|20324.63|0
1737988500000|2025-01-27 14:35:00|20331.81|20331.81|20355.81|20355.81|20356.04|20356.04|20331.77|20331.77|0
1737988800000|2025-01-27 14:40:00|20355.75|20355.75|20363.32|20363.32|20363.32|20363.32|20353.95|20353.95|0
1737989100000|2025-01-27 14:45:00|20363.26|20363.26|20386.84|20386.84|20387.1|20387.1|20362.84|20362.84|0
1737989400000|2025-01-27 14:50:00|20386.68|20386.68|20384.03|20384.03|20386.76|20386.76|20380.49|20380.49|0
1737989700000|2025-01-27 14:55:00|20383.97|20383.97|20390.51|20390.51|20390.51|20390.51|20379.56|20379.56|0
1737990000000|2025-01-27 15:00:00|20390.75|20390.75|20405.49|20405.49|20405.49|20405.49|20390.75|20390.75|0
1737990300000|2025-01-27 15:05:00|20405.43|20405.43|20403.54|20403.54|20406.82|20406.82|20401.05|20401.05|0
1737990600000|2025-01-27 15:10:00|20403.42|20403.42|20398.54|20398.54|20404.14|20404.14|20398.54|20398.54|0
1737990900000|2025-01-27 15:15:00|20398.46|20398.46|20381.66|20381.66|20398.46|20398.46|20380.97|20380.97|0
1737991200000|2025-01-27 15:20:00|20381.73|20381.73|20394.09|20394.09|20394.11|20394.11|20381.34|20381.34|0
1737991500000|2025-01-27 15:25:00|20394.19|20394.19|20402.79|20402.79|20403.43|20403.43|20393.73|20393.73|0
1737991800000|2025-01-27 15:30:00|20402.65|20402.65|20399.22|20399.22|20402.99|20402.99|20396.96|20396.96|0
1737992100000|2025-01-27 15:35:00|20399.3|20399.3|20399.37|20399.37|20399.71|20399.71|20397.82|20397.82|0
1737992400000|2025-01-27 15:40:00|20399.43|20399.43|20405.36|20405.36|20406.81|20406.81|20399.04|20399.04|0
1737992700000|2025-01-27 15:45:00|20404.99|20404.99|20401.89|20401.89|20405.51|20405.51|20401.63|20401.63|0
1737993000000|2025-01-27 15:50:00|20402.02|20402.02|20398.17|20398.17|20402.44|20402.44|20398.05|20398.05|0
1737993300000|2025-01-27 15:55:00|20398.14|20398.14|20393.31|20393.31|20398.3|20398.3|20391.42|20391.42|0
1737993600000|2025-01-27 16:00:00|20393.27|20393.27|20385.29|20385.29|20393.38|20393.38|20385.25|20385.25|0
1737993900000|2025-01-27 16:05:00|20385.24|20385.24|20391.34|20391.34|20395.73|20395.73|20380.72|20380.72|0
1737994200000|2025-01-27 16:10:00|20391.39|20391.39|20390.49|20390.49|20393.45|20393.45|20390.18|20390.18|0
1737994500000|2025-01-27 16:15:00|20390.42|20390.42|20392.73|20392.73|20392.73|20392.73|20390.4|20390.4|0
1737994800000|2025-01-27 16:20:00|20392.8|20392.8|20388.07|20388.07|20393.93|20393.93|20388.07|20388.07|0
1737995100000|2025-01-27 16:25:00|20388.11|20388.11|20378.07|20378.07|20388.11|20388.11|20376.67|20376.67|0
1738052100000|2025-01-28 08:15:00|20389.94|20389.94|20397.12|20397.12|20397.29|20397.29|20379.14|20379.14|0
1738052400000|2025-01-28 08:20:00|20396.88|20396.88|20404.35|20404.35|20405.41|20405.41|20396.66|20396.66|0
1738052700000|2025-01-28 08:25:00|20404.24|20404.24|20438.28|20438.28|20438.34|20438.34|20402.95|20402.95|0
1738053000000|2025-01-28 08:30:00|20438.39|20438.39|20438.24|20438.24|20444.79|20444.79|20437.76|20437.76|0
1738053300000|2025-01-28 08:35:00|20437.76|20437.76|20444.51|20444.51|20446.64|20446.64|20437.53|20437.53|0
1738053600000|2025-01-28 08:40:00|20444.58|20444.58|20448.3|20448.3|20448.87|20448.87|20443.92|20443.92|0
1738053900000|2025-01-28 08:45:00|20448.57|20448.57|20445.64|20445.64|20452.17|20452.17|20445.29|20445.29|0
1738054200000|2025-01-28 08:50:00|20445.5|20445.5|20445.54|20445.54|20447.3|20447.3|20444.58|20444.58|0
1738054500000|2025-01-28 08:55:00|20445.39|20445.39|20451.06|20451.06|20451.22|20451.22|20445.39|20445.39|0
1738054800000|2025-01-28 09:00:00|20451.23|20451.23|20453.13|20453.13|20455.57|20455.57|20451.23|20451.23|0
1738055100000|2025-01-28 09:05:00|20453.08|20453.08|20457.64|20457.64|20457.76|20457.76|20453.06|20453.06|0
1738055400000|2025-01-28 09:10:00|20457.43|20457.43|20467.55|20467.55|20467.72|20467.72|20455.61|20455.61|0
1738055700000|2025-01-28 09:15:00|20467.67|20467.67|20508.51|20508.51|20508.68|20508.68|20467.67|20467.67|0
1738056000000|2025-01-28 09:20:00|20508.56|20508.56|20510.53|20510.53|20512.53|20512.53|20508.47|20508.47|0
1738056300000|2025-01-28 09:25:00|20510.64|20510.64|20517.73|20517.73|20517.76|20517.76|20510.64|20510.64|0
1738056600000|2025-01-28 09:30:00|20517.83|20517.83|20524.36|20524.36|20524.36|20524.36|20517.83|20517.83|0
1738056900000|2025-01-28 09:35:00|20524.3|20524.3|20530.44|20530.44|20530.52|20530.52|20524.3|20524.3|0
1738057200000|2025-01-28 09:40:00|20530.32|20530.32|20536.5|20536.5|20536.5|20536.5|20529.68|20529.68|0
1738057500000|2025-01-28 09:45:00|20536.59|20536.59|20550.41|20550.41|20551.96|20551.96|20536.32|20536.32|0
1738057800000|2025-01-28 09:50:00|20550.28|20550.28|20543.73|20543.73|20550.64|20550.64|20543.29|20543.29|0
1738058100000|2025-01-28 09:55:00|20543.6|20543.6|20524.01|20524.01|20543.72|20543.72|20524.01|20524.01|0
1738058400000|2025-01-28 10:00:00|20524.1|20524.1|20512.1|20512.1|20524.1|20524.1|20511.97|20511.97|0
1738058700000|2025-01-28 10:05:00|20512.16|20512.16|20515.24|20515.24|20515.24|20515.24|20510.04|20510.04|0
1738059000000|2025-01-28 10:10:00|20515.26|20515.26|20520.49|20520.49|20520.49|20520.49|20514.6|20514.6|0
1738059300000|2025-01-28 10:15:00|20520.54|20520.54|20520.85|20520.85|20521.3|20521.3|20518.25|20518.25|0
1738059600000|2025-01-28 10:20:00|20520.91|20520.91|20519.23|20519.23|20521.43|20521.43|20518.68|20518.68|0
1738059900000|2025-01-28 10:25:00|20519.15|20519.15|20523.51|20523.51|20524.58|20524.58|20517.88|20517.88|0
1738060200000|2025-01-28 10:30:00|20523.42|20523.42|20533.77|20533.77|20533.77|20533.77|20523.26|20523.26|0
1738060500000|2025-01-28 10:35:00|20533.84|20533.84|20538.44|20538.44|20538.58|20538.58|20533.81|20533.81|0
1738060800000|2025-01-28 10:40:00|20538.28|20538.28|20535.04|20535.04|20538.28|20538.28|20535.03|20535.03|0
1738061100000|2025-01-28 10:45:00|20535.13|20535.13|20531.03|20531.03|20535.18|20535.18|20531.03|20531.03|0
1738061400000|2025-01-28 10:50:00|20530.84|20530.84|20534.47|20534.47|20534.8|20534.8|20529.63|20529.63|0
1738061700000|2025-01-28 10:55:00|20534.73|20534.73|20542.48|20542.48|20542.76|20542.76|20534.73|20534.73|0
1738062000000|2025-01-28 11:00:00|20542.38|20542.38|20547.78|20547.78|20547.87|20547.87|20542.38|20542.38|0
1738062300000|2025-01-28 11:05:00|20547.83|20547.83|20552.06|20552.06|20552.46|20552.46|20547.55|20547.55|0
1738062600000|2025-01-28 11:10:00|20552.02|20552.02|20553.93|20553.93|20554.56|20554.56|20552.02|20552.02|0
1738062900000|2025-01-28 11:15:00|20553.86|20553.86|20558.14|20558.14|20558.21|20558.21|20553.44|20553.44|0
1738063200000|2025-01-28 11:20:00|20558.23|20558.23|20558.55|20558.55|20559.3|20559.3|20557.72|20557.72|0
1738063500000|2025-01-28 11:25:00|20558.5|20558.5|20555.37|20555.37|20558.62|20558.62|20555.37|20555.37|0
1738063800000|2025-01-28 11:30:00|20555.32|20555.32|20551.9|20551.9|20556.4|20556.4|20551.9|20551.9|0
1738064100000|2025-01-28 11:35:00|20551.91|20551.91|20558.3|20558.3|20558.3|20558.3|20551.78|20551.78|0
1738064400000|2025-01-28 11:40:00|20558.16|20558.16|20559.94|20559.94|20563.95|20563.95|20557.65|20557.65|0
1738064700000|2025-01-28 11:45:00|20559.83|20559.83|20559.94|20559.94|20561.77|20561.77|20559.53|20559.53|0
1738065000000|2025-01-28 11:50:00|20559.65|20559.65|20562.92|20562.92|20563.98|20563.98|20559.65|20559.65|0
1738065300000|2025-01-28 11:55:00|20562.86|20562.86|20561.3|20561.3|20563.83|20563.83|20561.3|20561.3|0
1738065600000|2025-01-28 12:00:00|20561.41|20561.41|20559.81|20559.81|20561.61|20561.61|20556.83|20556.83|0
1738065900000|2025-01-28 12:05:00|20559.69|20559.69|20553.52|20553.52|20559.78|20559.78|20553.52|20553.52|0
1738066200000|2025-01-28 12:10:00|20553.49|20553.49|20542.7|20542.7|20553.49|20553.49|20536.86|20536.86|0
1738066500000|2025-01-28 12:15:00|20542.95|20542.95|20535.33|20535.33|20544.91|20544.91|20534.98|20534.98|0
1738066800000|2025-01-28 12:20:00|20535.24|20535.24|20533.36|20533.36|20536.12|20536.12|20532.56|20532.56|0
1738067100000|2025-01-28 12:25:00|20533.14|20533.14|20531.24|20531.24|20533.34|20533.34|20530.92|20530.92|0
1738067400000|2025-01-28 12:30:00|20531.39|20531.39|20524.31|20524.31|20531.57|20531.57|20524.24|20524.24|0
1738067700000|2025-01-28 12:35:00|20524.23|20524.23|20528.43|20528.43|20528.43|20528.43|20524.04|20524.04|0
1738068000000|2025-01-28 12:40:00|20528.38|20528.38|20528.69|20528.69|20529.53|20529.53|20527.4|20527.4|0
1738068300000|2025-01-28 12:45:00|20528.81|20528.81|20525.45|20525.45|20529.56|20529.56|20525.28|20525.28|0
1738068600000|2025-01-28 12:50:00|20525.51|20525.51|20526.44|20526.44|20527.98|20527.98|20525.43|20525.43|0
1738068900000|2025-01-28 12:55:00|20526.12|20526.12|20526.95|20526.95|20527.56|20527.56|20524.98|20524.98|0
1738069200000|2025-01-28 13:00:00|20527.07|20527.07|20532.12|20532.12|20532.96|20532.96|20527.07|20527.07|0
1738069500000|2025-01-28 13:05:00|20532.34|20532.34|20534.9|20534.9|20535.01|20535.01|20529.77|20529.77|0
1738069800000|2025-01-28 13:10:00|20534.92|20534.92|20544.95|20544.95|20544.95|20544.95|20534.78|20534.78|0
1738070100000|2025-01-28 13:15:00|20544.98|20544.98|20558.73|20558.73|20558.73|20558.73|20544.98|20544.98|0
1738070400000|2025-01-28 13:20:00|20558.64|20558.64|20563.21|20563.21|20563.21|20563.21|20557.57|20557.57|0
1738070700000|2025-01-28 13:25:00|20563.16|20563.16|20566.35|20566.35|20566.35|20566.35|20563.09|20563.09|0
1738071000000|2025-01-28 13:30:00|20566.89|20566.89|20574.11|20574.11|20574.4|20574.4|20566.89|20566.89|0
1738071300000|2025-01-28 13:35:00|20574.22|20574.22|20572.17|20572.17|20574.93|20574.93|20571.77|20571.77|0
1738071600000|2025-01-28 13:40:00|20572.04|20572.04|20576.42|20576.42|20576.6|20576.6|20570.8|20570.8|0
1738071900000|2025-01-28 13:45:00|20576.52|20576.52|20577.85|20577.85|20579.2|20579.2|20575.33|20575.33|0
1738072200000|2025-01-28 13:50:00|20577.72|20577.72|20578.03|20578.03|20578.69|20578.69|20577.28|20577.28|0
1738072500000|2025-01-28 13:55:00|20578.2|20578.2|20582.88|20582.88|20582.88|20582.88|20578.01|20578.01|0
1738072800000|2025-01-28 14:00:00|20582.81|20582.81|20586.77|20586.77|20586.91|20586.91|20580.63|20580.63|0
1738073100000|2025-01-28 14:05:00|20586.64|20586.64|20586.91|20586.91|20587.83|20587.83|20585.17|20585.17|0
1738073400000|2025-01-28 14:10:00|20586.81|20586.81|20579.16|20579.16|20586.81|20586.81|20579.16|20579.16|0
1738073700000|2025-01-28 14:15:00|20579.05|20579.05|20581|20581|20581.2|20581.2|20577.75|20577.75|0
1738074000000|2025-01-28 14:20:00|20580.87|20580.87|20578.95|20578.95|20580.93|20580.93|20578.21|20578.21|0
1738074300000|2025-01-28 14:25:00|20578.85|20578.85|20579.4|20579.4|20581.09|20581.09|20578.69|20578.69|0
1738074600000|2025-01-28 14:30:00|20578.81|20578.81|20590.54|20590.54|20591.58|20591.58|20578.79|20578.79|0
1738074900000|2025-01-28 14:35:00|20590.77|20590.77|20585.78|20585.78|20591.01|20591.01|20584.55|20584.55|0
1738075200000|2025-01-28 14:40:00|20585.69|20585.69|20582.41|20582.41|20591.39|20591.39|20582.41|20582.41|0
1738075500000|2025-01-28 14:45:00|20582.85|20582.85|20577.72|20577.72|20584.46|20584.46|20576.44|20576.44|0
1738075800000|2025-01-28 14:50:00|20577.56|20577.56|20584.31|20584.31|20584.38|20584.38|20571.91|20571.91|0
1738076100000|2025-01-28 14:55:00|20584.39|20584.39|20592.67|20592.67|20592.73|20592.73|20583.95|20583.95|0
1738076400000|2025-01-28 15:00:00|20593.18|20593.18|20601.57|20601.57|20601.76|20601.76|20593.18|20593.18|0
1738076700000|2025-01-28 15:05:00|20601.44|20601.44|20607.43|20607.43|20607.5|20607.5|20598.95|20598.95|0
1738077000000|2025-01-28 15:10:00|20607.57|20607.57|20604.55|20604.55|20608.37|20608.37|20604.34|20604.34|0
1738077300000|2025-01-28 15:15:00|20604.32|20604.32|20608.43|20608.43|20608.43|20608.43|20601.85|20601.85|0
1738077600000|2025-01-28 15:20:00|20608.38|20608.38|20602.67|20602.67|20609.65|20609.65|20602.55|20602.55|0
1738077900000|2025-01-28 15:25:00|20602.48|20602.48|20600.41|20600.41|20602.48|20602.48|20599.29|20599.29|0
1738078200000|2025-01-28 15:30:00|20600.35|20600.35|20595.84|20595.84|20600.35|20600.35|20594.61|20594.61|0
1738078500000|2025-01-28 15:35:00|20595.97|20595.97|20599.4|20599.4|20599.47|20599.47|20595.82|20595.82|0
1738078800000|2025-01-28 15:40:00|20599.36|20599.36|20595.3|20595.3|20600.24|20600.24|20594.21|20594.21|0
1738079100000|2025-01-28 15:45:00|20595.22|20595.22|20591.83|20591.83|20595.64|20595.64|20590.43|20590.43|0
1738079400000|2025-01-28 15:50:00|20591.78|20591.78|20593.69|20593.69|20594.78|20594.78|20590.85|20590.85|0
1738079700000|2025-01-28 15:55:00|20593.76|20593.76|20595.84|20595.84|20595.96|20595.96|20591.86|20591.86|0
1738080000000|2025-01-28 16:00:00|20595.88|20595.88|20608.3|20608.3|20611.81|20611.81|20595.88|20595.88|0
1738080300000|2025-01-28 16:05:00|20608.46|20608.46|20614.24|20614.24|20614.34|20614.34|20607.43|20607.43|0
1738080600000|2025-01-28 16:10:00|20614.32|20614.32|20602.03|20602.03|20614.34|20614.34|20601.14|20601.14|0
1738080900000|2025-01-28 16:15:00|20602.05|20602.05|20595.07|20595.07|20603.14|20603.14|20595.07|20595.07|0
1738081200000|2025-01-28 16:20:00|20595.27|20595.27|20605.08|20605.08|20610.14|20610.14|20593.19|20593.19|0
1738081500000|2025-01-28 16:25:00|20604.87|20604.87|20590.63|20590.63|20604.87|20604.87|20586.36|20586.36|0
1738138500000|2025-01-29 08:15:00|20600.97|20600.97|20600.4|20600.4|20602.39|20602.39|20596.13|20596.13|0
1738138800000|2025-01-29 08:20:00|20600.49|20600.49|20613.17|20613.17|20613.71|20613.71|20600.3|20600.3|0
1738139100000|2025-01-29 08:25:00|20613.51|20613.51|20615.72|20615.72|20616.02|20616.02|20611.01|20611.01|0
1738139400000|2025-01-29 08:30:00|20615.79|20615.79|20625.93|20625.93|20626.46|20626.46|20615.51|20615.51|0
1738139700000|2025-01-29 08:35:00|20625.86|20625.86|20624.4|20624.4|20628.96|20628.96|20624.12|20624.12|0
1738140000000|2025-01-29 08:40:00|20624.47|20624.47|20623.59|20623.59|20626.17|20626.17|20622.77|20622.77|0
1738140300000|2025-01-29 08:45:00|20623.52|20623.52|20629.44|20629.44|20630.39|20630.39|20623.52|20623.52|0
1738140600000|2025-01-29 08:50:00|20630.26|20630.26|20632.97|20632.97|20633.24|20633.24|20629.68|20629.68|0
1738140900000|2025-01-29 08:55:00|20632.79|20632.79|20632.03|20632.03|20633.42|20633.42|20629.02|20629.02|0
1738141200000|2025-01-29 09:00:00|20632.19|20632.19|20634.47|20634.47|20634.61|20634.61|20628.93|20628.93|0
1738141500000|2025-01-29 09:05:00|20634.57|20634.57|20638.79|20638.79|20638.79|20638.79|20631.7|20631.7|0
1738141800000|2025-01-29 09:10:00|20638.97|20638.97|20649.93|20649.93|20649.93|20649.93|20638.97|20638.97|0
1738142100000|2025-01-29 09:15:00|20650.02|20650.02|20660.38|20660.38|20661.31|20661.31|20649.78|20649.78|0
1738142400000|2025-01-29 09:20:00|20660.42|20660.42|20667.58|20667.58|20667.76|20667.76|20659.76|20659.76|0
1738142700000|2025-01-29 09:25:00|20667.62|20667.62|20666.27|20666.27|20668.77|20668.77|20664.22|20664.22|0
1738143000000|2025-01-29 09:30:00|20666.19|20666.19|20661.58|20661.58|20667.11|20667.11|20661.58|20661.58|0
1738143300000|2025-01-29 09:35:00|20661.46|20661.46|20657.53|20657.53|20662.25|20662.25|20657.18|20657.18|0
1738143600000|2025-01-29 09:40:00|20657.51|20657.51|20650.39|20650.39|20657.51|20657.51|20650.31|20650.31|0
1738143900000|2025-01-29 09:45:00|20650.13|20650.13|20656.71|20656.71|20656.77|20656.77|20649.29|20649.29|0
1738144200000|2025-01-29 09:50:00|20656.63|20656.63|20654.22|20654.22|20661.02|20661.02|20653.86|20653.86|0
1738144500000|2025-01-29 09:55:00|20654.13|20654.13|20644.05|20644.05|20654.54|20654.54|20643.66|20643.66|0
1738144800000|2025-01-29 10:00:00|20643.88|20643.88|20644.7|20644.7|20646.31|20646.31|20643.35|20643.35|0
1738145100000|2025-01-29 10:05:00|20644.61|20644.61|20646.94|20646.94|20647.78|20647.78|20643.69|20643.69|0
1738145400000|2025-01-29 10:10:00|20647.06|20647.06|20652.89|20652.89|20653.24|20653.24|20647.06|20647.06|0
1738145700000|2025-01-29 10:15:00|20653.01|20653.01|20656.21|20656.21|20656.93|20656.93|20652.21|20652.21|0
1738146000000|2025-01-29 10:20:00|20656.17|20656.17|20663.79|20663.79|20663.79|20663.79|20655.88|20655.88|0
1738146300000|2025-01-29 10:25:00|20663.78|20663.78|20664.8|20664.8|20666.72|20666.72|20663.6|20663.6|0
1738146600000|2025-01-29 10:30:00|20664.67|20664.67|20665.99|20665.99|20665.99|20665.99|20661.68|20661.68|0
1738146900000|2025-01-29 10:35:00|20666.16|20666.16|20695.03|20695.03|20695.33|20695.33|20666|20666|0
1738147200000|2025-01-29 10:40:00|20695.57|20695.57|20704.09|20704.09|20704.38|20704.38|20695.46|20695.46|0
1738147500000|2025-01-29 10:45:00|20704.04|20704.04|20706.93|20706.93|20707.02|20707.02|20700.45|20700.45|0
1738147800000|2025-01-29 10:50:00|20706.88|20706.88|20711.23|20711.23|20711.38|20711.38|20706.88|20706.88|0
1738148100000|2025-01-29 10:55:00|20711.57|20711.57|20713.15|20713.15|20714.6|20714.6|20711.57|20711.57|0
1738148400000|2025-01-29 11:00:00|20713.12|20713.12|20715.99|20715.99|20716.04|20716.04|20709.1|20709.1|0
1738148700000|2025-01-29 11:05:00|20716.05|20716.05|20715.7|20715.7|20718.04|20718.04|20715.52|20715.52|0
1738149000000|2025-01-29 11:10:00|20715.54|20715.54|20717.15|20717.15|20718.04|20718.04|20714.27|20714.27|0
1738149300000|2025-01-29 11:15:00|20717|20717|20717.94|20717.94|20719.81|20719.81|20716.64|20716.64|0
1738149600000|2025-01-29 11:20:00|20717.97|20717.97|20718.27|20718.27|20719.97|20719.97|20717.46|20717.46|0
1738149900000|2025-01-29 11:25:00|20718.14|20718.14|20714.67|20714.67|20719.49|20719.49|20714.67|20714.67|0
1738150200000|2025-01-29 11:30:00|20714.77|20714.77|20708.62|20708.62|20714.77|20714.77|20708.42|20708.42|0
1738150500000|2025-01-29 11:35:00|20708.54|20708.54|20704.82|20704.82|20709.39|20709.39|20704.82|20704.82|0
1738150800000|2025-01-29 11:40:00|20704.73|20704.73|20701.57|20701.57|20704.73|20704.73|20700.94|20700.94|0
1738151100000|2025-01-29 11:45:00|20701.44|20701.44|20703.48|20703.48|20703.97|20703.97|20701.44|20701.44|0
1738151400000|2025-01-29 11:50:00|20703.54|20703.54|20707.46|20707.46|20707.64|20707.64|20703.36|20703.36|0
1738151700000|2025-01-29 11:55:00|20707.62|20707.62|20708.15|20708.15|20708.87|20708.87|20707.53|20707.53|0
1738152000000|2025-01-29 12:00:00|20707.85|20707.85|20694.71|20694.71|20708.4|20708.4|20694.45|20694.45|0
1738152300000|2025-01-29 12:05:00|20694.5|20694.5|20694.65|20694.65|20695.05|20695.05|20691.43|20691.43|0
1738152600000|2025-01-29 12:10:00|20694.76|20694.76|20695.67|20695.67|20696.02|20696.02|20694.47|20694.47|0
1738152900000|2025-01-29 12:15:00|20695.6|20695.6|20697.07|20697.07|20697.1|20697.1|20694.3|20694.3|0
1738153200000|2025-01-29 12:20:00|20697.12|20697.12|20701.58|20701.58|20701.87|20701.87|20696.8|20696.8|0
1738153500000|2025-01-29 12:25:00|20701.59|20701.59|20702|20702|20702|20702|20698.07|20698.07|0
1738153800000|2025-01-29 12:30:00|20702.2|20702.2|20713.83|20713.83|20713.91|20713.91|20702.2|20702.2|0
1738154100000|2025-01-29 12:35:00|20713.87|20713.87|20713.15|20713.15|20715.04|20715.04|20713.06|20713.06|0
1738154400000|2025-01-29 12:40:00|20713.05|20713.05|20713.5|20713.5|20713.5|20713.5|20710.11|20710.11|0
1738154700000|2025-01-29 12:45:00|20713.53|20713.53|20717.72|20717.72|20718|20718|20712.94|20712.94|0
1738155000000|2025-01-29 12:50:00|20717.69|20717.69|20715.35|20715.35|20721.25|20721.25|20715.12|20715.12|0
1738155300000|2025-01-29 12:55:00|20715.23|20715.23|20713.61|20713.61|20716.12|20716.12|20713.61|20713.61|0
1738155600000|2025-01-29 13:00:00|20713.36|20713.36|20707.13|20707.13|20714.24|20714.24|20706.87|20706.87|0
1738155900000|2025-01-29 13:05:00|20707.28|20707.28|20702.22|20702.22|20708.91|20708.91|20702.03|20702.03|0
1738156200000|2025-01-29 13:10:00|20702.19|20702.19|20702.01|20702.01|20702.6|20702.6|20699.38|20699.38|0
1738156500000|2025-01-29 13:15:00|20702.07|20702.07|20696.37|20696.37|20702.39|20702.39|20695.99|20695.99|0
1738156800000|2025-01-29 13:20:00|20696.45|20696.45|20691.78|20691.78|20696.45|20696.45|20691.02|20691.02|0
1738157100000|2025-01-29 13:25:00|20691.85|20691.85|20687.35|20687.35|20691.94|20691.94|20686.87|20686.87|0
1738157400000|2025-01-29 13:30:00|20687.49|20687.49|20682.75|20682.75|20688.18|20688.18|20682.75|20682.75|0
1738157700000|2025-01-29 13:35:00|20682.85|20682.85|20685.71|20685.71|20686.3|20686.3|20681.71|20681.71|0
1738158000000|2025-01-29 13:40:00|20685.31|20685.31|20676.82|20676.82|20685.31|20685.31|20676.82|20676.82|0
1738158300000|2025-01-29 13:45:00|20676.69|20676.69|20676.01|20676.01|20676.69|20676.69|20675.02|20675.02|0
1738158600000|2025-01-29 13:50:00|20675.9|20675.9|20672.05|20672.05|20675.9|20675.9|20666.52|20666.52|0
1738158900000|2025-01-29 13:55:00|20671.97|20671.97|20674.58|20674.58|20674.77|20674.77|20671.53|20671.53|0
1738159200000|2025-01-29 14:00:00|20674.71|20674.71|20678.16|20678.16|20679.01|20679.01|20674.71|20674.71|0
1738159500000|2025-01-29 14:05:00|20678.18|20678.18|20676.67|20676.67|20678.2|20678.2|20676.08|20676.08|0
1738159800000|2025-01-29 14:10:00|20676.78|20676.78|20676.89|20676.89|20678.29|20678.29|20675.19|20675.19|0
1738160100000|2025-01-29 14:15:00|20676.99|20676.99|20674.49|20674.49|20677.83|20677.83|20674.37|20674.37|0
1738160400000|2025-01-29 14:20:00|20674.32|20674.32|20673.6|20673.6|20674.32|20674.32|20672.81|20672.81|0
1738160700000|2025-01-29 14:25:00|20673.5|20673.5|20671.7|20671.7|20674.04|20674.04|20671.01|20671.01|0
1738161000000|2025-01-29 14:30:00|20671.66|20671.66|20668.37|20668.37|20672.37|20672.37|20667.74|20667.74|0
1738161300000|2025-01-29 14:35:00|20668.17|20668.17|20662.35|20662.35|20668.74|20668.74|20660.99|20660.99|0
1738161600000|2025-01-29 14:40:00|20662.27|20662.27|20642.56|20642.56|20662.94|20662.94|20642.52|20642.52|0
1738161900000|2025-01-29 14:45:00|20642.66|20642.66|20644.86|20644.86|20647.14|20647.14|20640.24|20640.24|0
1738162200000|2025-01-29 14:50:00|20644.67|20644.67|20642.71|20642.71|20645.72|20645.72|20641.46|20641.46|0
1738162500000|2025-01-29 14:55:00|20642.8|20642.8|20633.72|20633.72|20643.8|20643.8|20633.67|20633.67|0
1738162800000|2025-01-29 15:00:00|20633.77|20633.77|20636.05|20636.05|20636.3|20636.3|20630.53|20630.53|0
1738163100000|2025-01-29 15:05:00|20636.1|20636.1|20637.75|20637.75|20643.93|20643.93|20636.04|20636.04|0
1738163400000|2025-01-29 15:10:00|20637.7|20637.7|20627.75|20627.75|20637.7|20637.7|20623.89|20623.89|0
1738163700000|2025-01-29 15:15:00|20627.96|20627.96|20633.87|20633.87|20635.37|20635.37|20627.02|20627.02|0
1738164000000|2025-01-29 15:20:00|20633.99|20633.99|20638.65|20638.65|20638.65|20638.65|20632.64|20632.64|0
1738164300000|2025-01-29 15:25:00|20638.55|20638.55|20634.31|20634.31|20640.46|20640.46|20634.22|20634.22|0
1738164600000|2025-01-29 15:30:00|20634.23|20634.23|20627.12|20627.12|20634.42|20634.42|20626.82|20626.82|0
1738164900000|2025-01-29 15:35:00|20626.96|20626.96|20627.99|20627.99|20628.21|20628.21|20624.91|20624.91|0
1738165200000|2025-01-29 15:40:00|20627.8|20627.8|20624.71|20624.71|20629.12|20629.12|20624.37|20624.37|0
1738165500000|2025-01-29 15:45:00|20625.07|20625.07|20621.28|20621.28|20626.03|20626.03|20620.97|20620.97|0
1738165800000|2025-01-29 15:50:00|20621.37|20621.37|20618.99|20618.99|20621.56|20621.56|20617.76|20617.76|0
1738166100000|2025-01-29 15:55:00|20619.03|20619.03|20613.99|20613.99|20619.03|20619.03|20613.48|20613.48|0
1738166400000|2025-01-29 16:00:00|20614.26|20614.26|20605.45|20605.45|20614.26|20614.26|20605.01|20605.01|0
1738166700000|2025-01-29 16:05:00|20605.4|20605.4|20590.93|20590.93|20605.77|20605.77|20590.3|20590.3|0
1738167000000|2025-01-29 16:10:00|20590.96|20590.96|20588.82|20588.82|20591.5|20591.5|20588.53|20588.53|0
1738167300000|2025-01-29 16:15:00|20588.75|20588.75|20585.98|20585.98|20589.05|20589.05|20585.64|20585.64|0
1738167600000|2025-01-29 16:20:00|20586.11|20586.11|20588.72|20588.72|20591.1|20591.1|20585.34|20585.34|0
1738167900000|2025-01-29 16:25:00|20588.65|20588.65|20584.71|20584.71|20589.25|20589.25|20583.02|20583.02|0
1738224900000|2025-01-30 08:15:00|20601.59|20601.59|20612.86|20612.86|20612.95|20612.95|20599.36|20599.36|0
1738225200000|2025-01-30 08:20:00|20613.04|20613.04|20651.54|20651.54|20651.72|20651.72|20613.04|20613.04|0
1738225500000|2025-01-30 08:25:00|20651.64|20651.64|20650.46|20650.46|20652.25|20652.25|20648.26|20648.26|0
1738225800000|2025-01-30 08:30:00|20650.68|20650.68|20669.01|20669.01|20669.32|20669.32|20650.68|20650.68|0
1738226100000|2025-01-30 08:35:00|20668.96|20668.96|20712.61|20712.61|20712.61|20712.61|20668.96|20668.96|0
1738226400000|2025-01-30 08:40:00|20712.66|20712.66|20715.12|20715.12|20719.38|20719.38|20712.66|20712.66|0
1738226700000|2025-01-30 08:45:00|20714.92|20714.92|20710.08|20710.08|20715.45|20715.45|20709.63|20709.63|0
1738227000000|2025-01-30 08:50:00|20710.44|20710.44|20716.17|20716.17|20717.21|20717.21|20710.08|20710.08|0
1738227300000|2025-01-30 08:55:00|20716.47|20716.47|20720.08|20720.08|20723.05|20723.05|20715.08|20715.08|0
1738227600000|2025-01-30 09:00:00|20720.1|20720.1|20718.53|20718.53|20724.16|20724.16|20718.46|20718.46|0
1738227900000|2025-01-30 09:05:00|20718.43|20718.43|20719.15|20719.15|20719.65|20719.65|20714.14|20714.14|0
1738228200000|2025-01-30 09:10:00|20718.91|20718.91|20722.62|20722.62|20723.48|20723.48|20718.09|20718.09|0
1738228500000|2025-01-30 09:15:00|20722.53|20722.53|20737.29|20737.29|20737.56|20737.56|20722.5|20722.5|0
1738228800000|2025-01-30 09:20:00|20737.69|20737.69|20752.49|20752.49|20752.49|20752.49|20737.39|20737.39|0
1738229100000|2025-01-30 09:25:00|20753.23|20753.23|20756.68|20756.68|20756.68|20756.68|20753.15|20753.15|0
1738229400000|2025-01-30 09:30:00|20756.82|20756.82|20751.78|20751.78|20759.55|20759.55|20750.74|20750.74|0
1738229700000|2025-01-30 09:35:00|20751.73|20751.73|20748.79|20748.79|20752.82|20752.82|20748.42|20748.42|0
1738230000000|2025-01-30 09:40:00|20748.52|20748.52|20734.01|20734.01|20748.52|20748.52|20734.01|20734.01|0
1738230300000|2025-01-30 09:45:00|20734.03|20734.03|20711.99|20711.99|20734.38|20734.38|20711.99|20711.99|0
1738230600000|2025-01-30 09:50:00|20711.81|20711.81|20693.71|20693.71|20712.06|20712.06|20693.71|20693.71|0
1738230900000|2025-01-30 09:55:00|20693.64|20693.64|20689.49|20689.49|20693.85|20693.85|20689.04|20689.04|0
1738231200000|2025-01-30 10:00:00|20689.4|20689.4|20686.89|20686.89|20689.55|20689.55|20685.7|20685.7|0
1738231500000|2025-01-30 10:05:00|20686.85|20686.85|20701.1|20701.1|20701.31|20701.31|20686.85|20686.85|0
1738231800000|2025-01-30 10:10:00|20701.05|20701.05|20719.4|20719.4|20721.01|20721.01|20699.77|20699.77|0
1738232100000|2025-01-30 10:15:00|20719.64|20719.64|20712.43|20712.43|20719.65|20719.65|20712.43|20712.43|0
1738232400000|2025-01-30 10:20:00|20712.31|20712.31|20714.1|20714.1|20714.98|20714.98|20712.3|20712.3|0
1738232700000|2025-01-30 10:25:00|20714|20714|20718.73|20718.73|20719.23|20719.23|20713.15|20713.15|0
1738233000000|2025-01-30 10:30:00|20718.86|20718.86|20719.1|20719.1|20722.16|20722.16|20718.86|20718.86|0
1738233300000|2025-01-30 10:35:00|20719.05|20719.05|20720.34|20720.34|20720.6|20720.6|20718.85|20718.85|0
1738233600000|2025-01-30 10:40:00|20720.24|20720.24|20716.23|20716.23|20720.36|20720.36|20716.14|20716.14|0
1738233900000|2025-01-30 10:45:00|20716.28|20716.28|20718.77|20718.77|20718.77|20718.77|20714.76|20714.76|0
1738234200000|2025-01-30 10:50:00|20718.9|20718.9|20715.44|20715.44|20720.09|20720.09|20713.29|20713.29|0
1738234500000|2025-01-30 10:55:00|20715.51|20715.51|20720.88|20720.88|20721.42|20721.42|20715.44|20715.44|0
1738234800000|2025-01-30 11:00:00|20720.91|20720.91|20722.85|20722.85|20722.9|20722.9|20719.96|20719.96|0
1738235100000|2025-01-30 11:05:00|20723.1|20723.1|20728.62|20728.62|20728.62|20728.62|20722.99|20722.99|0
1738235400000|2025-01-30 11:10:00|20728.66|20728.66|20732.37|20732.37|20732.64|20732.64|20728.66|20728.66|0
1738235700000|2025-01-30 11:15:00|20732.45|20732.45|20733.5|20733.5|20734.14|20734.14|20731.14|20731.14|0
1738236000000|2025-01-30 11:20:00|20733.43|20733.43|20734.74|20734.74|20735.04|20735.04|20732.77|20732.77|0
1738236300000|2025-01-30 11:25:00|20734.96|20734.96|20733.79|20733.79|20736.17|20736.17|20733.79|20733.79|0
1738236600000|2025-01-30 11:30:00|20733.99|20733.99|20720.84|20720.84|20733.99|20733.99|20720.78|20720.78|0
1738236900000|2025-01-30 11:35:00|20721.16|20721.16|20722.38|20722.38|20722.5|20722.5|20720.02|20720.02|0
1738237200000|2025-01-30 11:40:00|20722.3|20722.3|20724.79|20724.79|20725.93|20725.93|20722.23|20722.23|0
1738237500000|2025-01-30 11:45:00|20724.7|20724.7|20729.66|20729.66|20729.75|20729.75|20724.58|20724.58|0
1738237800000|2025-01-30 11:50:00|20729.57|20729.57|20733.37|20733.37|20734.35|20734.35|20729.57|20729.57|0
1738238100000|2025-01-30 11:55:00|20733.23|20733.23|20740.88|20740.88|20741.51|20741.51|20733.2|20733.2|0
1738238400000|2025-01-30 12:00:00|20740.39|20740.39|20741|20741|20742.64|20742.64|20740.39|20740.39|0
1738238700000|2025-01-30 12:05:00|20740.81|20740.81|20747.49|20747.49|20747.56|20747.56|20740.35|20740.35|0
1738239000000|2025-01-30 12:10:00|20747.7|20747.7|20754.44|20754.44|20754.92|20754.92|20747.7|20747.7|0
1738239300000|2025-01-30 12:15:00|20754.38|20754.38|20750.84|20750.84|20754.42|20754.42|20750.84|20750.84|0
1738239600000|2025-01-30 12:20:00|20750.75|20750.75|20752.45|20752.45|20752.57|20752.57|20749.43|20749.43|0
1738239900000|2025-01-30 12:25:00|20752.41|20752.41|20756.68|20756.68|20758.66|20758.66|20752.41|20752.41|0
1738240200000|2025-01-30 12:30:00|20756.58|20756.58|20755.92|20755.92|20756.96|20756.96|20755.2|20755.2|0
1738240500000|2025-01-30 12:35:00|20756.29|20756.29|20753.9|20753.9|20757.3|20757.3|20753.9|20753.9|0
1738240800000|2025-01-30 12:40:00|20753.94|20753.94|20753.58|20753.58|20754.5|20754.5|20752.4|20752.4|0
1738241100000|2025-01-30 12:45:00|20753.85|20753.85|20754.69|20754.69|20755.56|20755.56|20753.39|20753.39|0
1738241400000|2025-01-30 12:50:00|20754.65|20754.65|20755.86|20755.86|20756.65|20756.65|20753.51|20753.51|0
1738241700000|2025-01-30 12:55:00|20755.9|20755.9|20752.84|20752.84|20757.31|20757.31|20752.14|20752.14|0
1738242000000|2025-01-30 13:00:00|20752.77|20752.77|20757.94|20757.94|20758.05|20758.05|20752.41|20752.41|0
1738242300000|2025-01-30 13:05:00|20758.01|20758.01|20754.54|20754.54|20758.74|20758.74|20753.61|20753.61|0
1738242600000|2025-01-30 13:10:00|20754.62|20754.62|20759.54|20759.54|20760.02|20760.02|20754.51|20754.51|0
1738242900000|2025-01-30 13:15:00|20759.69|20759.69|20769.77|20769.77|20769.77|20769.77|20759.49|20759.49|0
1738243200000|2025-01-30 13:20:00|20769.82|20769.82|20774.38|20774.38|20774.84|20774.84|20769.42|20769.42|0
1738243500000|2025-01-30 13:25:00|20774.45|20774.45|20773.91|20773.91|20775.76|20775.76|20773.72|20773.72|0
1738243800000|2025-01-30 13:30:00|20773.2|20773.2|20779.91|20779.91|20780.33|20780.33|20771.08|20771.08|0
1738244100000|2025-01-30 13:35:00|20779.74|20779.74|20777.31|20777.31|20780.06|20780.06|20776.25|20776.25|0
1738244400000|2025-01-30 13:40:00|20777.2|20777.2|20776.87|20776.87|20777.78|20777.78|20773.95|20773.95|0
1738244700000|2025-01-30 13:45:00|20776.91|20776.91|20775.55|20775.55|20778.22|20778.22|20775.4|20775.4|0
1738245000000|2025-01-30 13:50:00|20775.46|20775.46|20779.09|20779.09|20779.19|20779.19|20774.87|20774.87|0
1738245300000|2025-01-30 13:55:00|20779.08|20779.08|20777.51|20777.51|20779.43|20779.43|20776.66|20776.66|0
1738245600000|2025-01-30 14:00:00|20777.46|20777.46|20772.68|20772.68|20777.46|20777.46|20771.12|20771.12|0
1738245900000|2025-01-30 14:05:00|20772.56|20772.56|20778.96|20778.96|20779.13|20779.13|20770.71|20770.71|0
1738246200000|2025-01-30 14:10:00|20778.98|20778.98|20782.61|20782.61|20782.61|20782.61|20778.07|20778.07|0
1738246500000|2025-01-30 14:15:00|20782.58|20782.58|20780.18|20780.18|20782.61|20782.61|20778.46|20778.46|0
1738246800000|2025-01-30 14:20:00|20780.21|20780.21|20775.26|20775.26|20780.3|20780.3|20775.15|20775.15|0
1738247100000|2025-01-30 14:25:00|20775.33|20775.33|20774.21|20774.21|20775.33|20775.33|20773|20773|0
1738247400000|2025-01-30 14:30:00|20774.3|20774.3|20765.14|20765.14|20774.48|20774.48|20757.67|20757.67|0
1738247700000|2025-01-30 14:35:00|20765.1|20765.1|20766.71|20766.71|20768.46|20768.46|20765.1|20765.1|0
1738248000000|2025-01-30 14:40:00|20766.66|20766.66|20762.78|20762.78|20767.21|20767.21|20761.73|20761.73|0
1738248300000|2025-01-30 14:45:00|20762.69|20762.69|20760.24|20760.24|20763.82|20763.82|20759.42|20759.42|0
1738248600000|2025-01-30 14:50:00|20760.3|20760.3|20766.25|20766.25|20766.73|20766.73|20758.79|20758.79|0
1738248900000|2025-01-30 14:55:00|20766.09|20766.09|20771.53|20771.53|20774.17|20774.17|20765.93|20765.93|0
1738249200000|2025-01-30 15:00:00|20771.57|20771.57|20777.59|20777.59|20778.17|20778.17|20769.05|20769.05|0
1738249500000|2025-01-30 15:05:00|20777.5|20777.5|20773.56|20773.56|20777.63|20777.63|20770.87|20770.87|0
1738249800000|2025-01-30 15:10:00|20773.38|20773.38|20770.99|20770.99|20775.47|20775.47|20770.93|20770.93|0
1738250100000|2025-01-30 15:15:00|20771.1|20771.1|20770.36|20770.36|20773.44|20773.44|20767.22|20767.22|0
1738250400000|2025-01-30 15:20:00|20769.9|20769.9|20763.24|20763.24|20771.13|20771.13|20762.84|20762.84|0
1738250700000|2025-01-30 15:25:00|20762.97|20762.97|20751.14|20751.14|20763.12|20763.12|20751.14|20751.14|0
1738251000000|2025-01-30 15:30:00|20751.11|20751.11|20767.44|20767.44|20767.55|20767.55|20750.83|20750.83|0
1738251300000|2025-01-30 15:35:00|20767.52|20767.52|20783.42|20783.42|20783.98|20783.98|20767.47|20767.47|0
1738251600000|2025-01-30 15:40:00|20783.46|20783.46|20779.22|20779.22|20784.89|20784.89|20779.22|20779.22|0
1738251900000|2025-01-30 15:45:00|20779.58|20779.58|20785.45|20785.45|20785.8|20785.8|20778.4|20778.4|0
1738252200000|2025-01-30 15:50:00|20785.49|20785.49|20782.1|20782.1|20786.6|20786.6|20782.03|20782.03|0
1738252500000|2025-01-30 15:55:00|20782.2|20782.2|20771.92|20771.92|20783.02|20783.02|20771.76|20771.76|0
1738252800000|2025-01-30 16:00:00|20771.84|20771.84|20772.51|20772.51|20772.71|20772.71|20770.12|20770.12|0
1738253100000|2025-01-30 16:05:00|20772.64|20772.64|20787.68|20787.68|20787.88|20787.88|20772.64|20772.64|0
1738253400000|2025-01-30 16:10:00|20787.45|20787.45|20787.44|20787.44|20789.08|20789.08|20785.49|20785.49|0
1738253700000|2025-01-30 16:15:00|20787.47|20787.47|20781.89|20781.89|20787.47|20787.47|20781.08|20781.08|0
1738254000000|2025-01-30 16:20:00|20781.75|20781.75|20772.74|20772.74|20782.04|20782.04|20772.02|20772.02|0
1738254300000|2025-01-30 16:25:00|20772.86|20772.86|20780.61|20780.61|20783.22|20783.22|20772.86|20772.86|0
1738311300000|2025-01-31 08:15:00|20776.03|20776.03|20775.59|20775.59|20780.61|20780.61|20774.07|20774.07|0
1738311600000|2025-01-31 08:20:00|20775.54|20775.54|20785.36|20785.36|20785.59|20785.59|20774.58|20774.58|0
1738311900000|2025-01-31 08:25:00|20785.44|20785.44|20789.95|20789.95|20790.82|20790.82|20783.78|20783.78|0
1738312200000|2025-01-31 08:30:00|20790.18|20790.18|20799.42|20799.42|20799.83|20799.83|20789.56|20789.56|0
1738312500000|2025-01-31 08:35:00|20802.09|20802.09|20800.04|20800.04|20803.31|20803.31|20799.11|20799.11|0
1738312800000|2025-01-31 08:40:00|20800.37|20800.37|20799.72|20799.72|20801.54|20801.54|20798.66|20798.66|0
1738313100000|2025-01-31 08:45:00|20799.45|20799.45|20813.11|20813.11|20813.11|20813.11|20799.45|20799.45|0
1738313400000|2025-01-31 08:50:00|20813.22|20813.22|20822|20822|20822.67|20822.67|20812.56|20812.56|0
1738313700000|2025-01-31 08:55:00|20822.03|20822.03|20816.02|20816.02|20822.83|20822.83|20815.61|20815.61|0
1738314000000|2025-01-31 09:00:00|20816.22|20816.22|20845.09|20845.09|20845.65|20845.65|20816.22|20816.22|0
1738314300000|2025-01-31 09:05:00|20845.16|20845.16|20850.76|20850.76|20853.08|20853.08|20844.91|20844.91|0
1738314600000|2025-01-31 09:10:00|20850.42|20850.42|20855.3|20855.3|20855.66|20855.66|20850.26|20850.26|0
1738314900000|2025-01-31 09:15:00|20855.36|20855.36|20858.33|20858.33|20858.33|20858.33|20854.82|20854.82|0
1738315200000|2025-01-31 09:20:00|20858.41|20858.41|20863.92|20863.92|20863.92|20863.92|20858.41|20858.41|0
1738315500000|2025-01-31 09:25:00|20863.76|20863.76|20869.97|20869.97|20869.97|20869.97|20863.07|20863.07|0
1738315800000|2025-01-31 09:30:00|20870.04|20870.04|20873.7|20873.7|20878.31|20878.31|20870.04|20870.04|0
1738316100000|2025-01-31 09:35:00|20873.79|20873.79|20874.87|20874.87|20875.19|20875.19|20871.96|20871.96|0
1738316400000|2025-01-31 09:40:00|20874.61|20874.61|20876.57|20876.57|20876.69|20876.69|20872.53|20872.53|0
1738316700000|2025-01-31 09:45:00|20876.83|20876.83|20905.69|20905.69|20906.9|20906.9|20875.12|20875.12|0
1738317000000|2025-01-31 09:50:00|20905.75|20905.75|20894.97|20894.97|20906.17|20906.17|20894.97|20894.97|0
1738317300000|2025-01-31 09:55:00|20894.89|20894.89|20888.61|20888.61|20895.68|20895.68|20884.99|20884.99|0
1738317600000|2025-01-31 10:00:00|20888.56|20888.56|20892.99|20892.99|20894.18|20894.18|20886.88|20886.88|0
1738317900000|2025-01-31 10:05:00|20893.1|20893.1|20893.66|20893.66|20894.67|20894.67|20892.41|20892.41|0
1738318200000|2025-01-31 10:10:00|20893.87|20893.87|20891.81|20891.81|20893.98|20893.98|20890.61|20890.61|0
1738318500000|2025-01-31 10:15:00|20891.84|20891.84|20907.28|20907.28|20907.35|20907.35|20891.28|20891.28|0
1738318800000|2025-01-31 10:20:00|20907.24|20907.24|20912.52|20912.52|20913.13|20913.13|20907.24|20907.24|0
1738319100000|2025-01-31 10:25:00|20912.37|20912.37|20915.46|20915.46|20916.05|20916.05|20912.37|20912.37|0
1738319400000|2025-01-31 10:30:00|20915.5|20915.5|20917.88|20917.88|20918.19|20918.19|20915.37|20915.37|0
1738319700000|2025-01-31 10:35:00|20917.79|20917.79|20922.51|20922.51|20924.6|20924.6|20917.44|20917.44|0
1738320000000|2025-01-31 10:40:00|20922.49|20922.49|20919.38|20919.38|20922.53|20922.53|20918.76|20918.76|0
1738320300000|2025-01-31 10:45:00|20919.33|20919.33|20919.39|20919.39|20919.62|20919.62|20917.67|20917.67|0
1738320600000|2025-01-31 10:50:00|20919.3|20919.3|20920.96|20920.96|20921.36|20921.36|20918.56|20918.56|0
1738320900000|2025-01-31 10:55:00|20920.87|20920.87|20917.17|20917.17|20921.28|20921.28|20917.17|20917.17|0
1738321200000|2025-01-31 11:00:00|20917.04|20917.04|20914.02|20914.02|20917.12|20917.12|20912.82|20912.82|0
1738321500000|2025-01-31 11:05:00|20913.97|20913.97|20913.31|20913.31|20914.12|20914.12|20910.77|20910.77|0
1738321800000|2025-01-31 11:10:00|20913.1|20913.1|20910.06|20910.06|20913.42|20913.42|20909.49|20909.49|0
1738322100000|2025-01-31 11:15:00|20910.16|20910.16|20900.76|20900.76|20910.23|20910.23|20900.03|20900.03|0
1738322400000|2025-01-31 11:20:00|20900.69|20900.69|20897.33|20897.33|20900.69|20900.69|20895.24|20895.24|0
1738322700000|2025-01-31 11:25:00|20897.24|20897.24|20895.41|20895.41|20897.75|20897.75|20895.41|20895.41|0
1738323000000|2025-01-31 11:30:00|20895.44|20895.44|20890.48|20890.48|20895.67|20895.67|20890.41|20890.41|0
1738323300000|2025-01-31 11:35:00|20890.4|20890.4|20892.81|20892.81|20894.05|20894.05|20890.08|20890.08|0
1738323600000|2025-01-31 11:40:00|20892.85|20892.85|20884.7|20884.7|20893.25|20893.25|20884.09|20884.09|0
1738323900000|2025-01-31 11:45:00|20884.82|20884.82|20885.8|20885.8|20886.13|20886.13|20882.1|20882.1|0
1738324200000|2025-01-31 11:50:00|20885.9|20885.9|20889.7|20889.7|20889.84|20889.84|20882.92|20882.92|0
1738324500000|2025-01-31 11:55:00|20889.74|20889.74|20891.93|20891.93|20891.93|20891.93|20889.55|20889.55|0
1738324800000|2025-01-31 12:00:00|20892.56|20892.56|20899.03|20899.03|20899.77|20899.77|20892.56|20892.56|0
1738325100000|2025-01-31 12:05:00|20899.05|20899.05|20899.45|20899.45|20900.35|20900.35|20898.76|20898.76|0
1738325400000|2025-01-31 12:10:00|20899.29|20899.29|20898.59|20898.59|20899.29|20899.29|20894.66|20894.66|0
1738325700000|2025-01-31 12:15:00|20898.66|20898.66|20920.2|20920.2|20920.67|20920.67|20898.54|20898.54|0
1738326000000|2025-01-31 12:20:00|20920.12|20920.12|20921.38|20921.38|20921.38|20921.38|20918.85|20918.85|0
1738326300000|2025-01-31 12:25:00|20921.47|20921.47|20923.22|20923.22|20923.97|20923.97|20920.19|20920.19|0
1738326600000|2025-01-31 12:30:00|20923.06|20923.06|20924.51|20924.51|20925.25|20925.25|20922.9|20922.9|0
1738326900000|2025-01-31 12:35:00|20924.58|20924.58|20925.33|20925.33|20927.15|20927.15|20924.58|20924.58|0
1738327200000|2025-01-31 12:40:00|20925.26|20925.26|20924.54|20924.54|20925.49|20925.49|20923.22|20923.22|0
1738327500000|2025-01-31 12:45:00|20924.36|20924.36|20918.68|20918.68|20924.51|20924.51|20916.68|20916.68|0
1738327800000|2025-01-31 12:50:00|20919.08|20919.08|20922.09|20922.09|20922.23|20922.23|20918.41|20918.41|0
1738328100000|2025-01-31 12:55:00|20922.16|20922.16|20926.62|20926.62|20928.03|20928.03|20922.16|20922.16|0
1738328400000|2025-01-31 13:00:00|20926.76|20926.76|20922.15|20922.15|20926.93|20926.93|20921.87|20921.87|0
1738328700000|2025-01-31 13:05:00|20922.08|20922.08|20922.96|20922.96|20924.06|20924.06|20921.83|20921.83|0
1738329000000|2025-01-31 13:10:00|20923.01|20923.01|20919.57|20919.57|20923.01|20923.01|20919.51|20919.51|0
1738329300000|2025-01-31 13:15:00|20919.47|20919.47|20919.27|20919.27|20919.65|20919.65|20917.55|20917.55|0
1738329600000|2025-01-31 13:20:00|20919.54|20919.54|20923.15|20923.15|20923.63|20923.63|20919.23|20919.23|0
1738329900000|2025-01-31 13:25:00|20923.1|20923.1|20924.58|20924.58|20924.79|20924.79|20923.01|20923.01|0
1738330200000|2025-01-31 13:30:00|20924.48|20924.48|20929.51|20929.51|20930.25|20930.25|20924.31|20924.31|0
1738330500000|2025-01-31 13:35:00|20929.41|20929.41|20926.49|20926.49|20930.44|20930.44|20923.74|20923.74|0
1738330800000|2025-01-31 13:40:00|20926.42|20926.42|20924.6|20924.6|20927.53|20927.53|20923.94|20923.94|0
1738331100000|2025-01-31 13:45:00|20924.67|20924.67|20922.47|20922.47|20924.67|20924.67|20921.1|20921.1|0
1738331400000|2025-01-31 13:50:00|20922.53|20922.53|20926.57|20926.57|20926.9|20926.9|20922.43|20922.43|0
1738331700000|2025-01-31 13:55:00|20926.5|20926.5|20932.33|20932.33|20933.35|20933.35|20926.1|20926.1|0
1738332000000|2025-01-31 14:00:00|20932.42|20932.42|20929.41|20929.41|20932.68|20932.68|20928.53|20928.53|0
1738332300000|2025-01-31 14:05:00|20929.49|20929.49|20931.65|20931.65|20931.65|20931.65|20929.42|20929.42|0
1738332600000|2025-01-31 14:10:00|20931.72|20931.72|20927.24|20927.24|20931.89|20931.89|20926.22|20926.22|0
1738332900000|2025-01-31 14:15:00|20927.3|20927.3|20927.19|20927.19|20927.37|20927.37|20925.25|20925.25|0
1738333200000|2025-01-31 14:20:00|20926.99|20926.99|20928.53|20928.53|20928.66|20928.66|20926.39|20926.39|0
1738333500000|2025-01-31 14:25:00|20928.49|20928.49|20936.74|20936.74|20936.84|20936.84|20927.5|20927.5|0
1738333800000|2025-01-31 14:30:00|20936.8|20936.8|20937.34|20937.34|20938.17|20938.17|20932.08|20932.08|0
1738334100000|2025-01-31 14:35:00|20937.48|20937.48|20934.89|20934.89|20938.25|20938.25|20934.76|20934.76|0
1738334400000|2025-01-31 14:40:00|20934.79|20934.79|20932.49|20932.49|20936.84|20936.84|20932.49|20932.49|0
1738334700000|2025-01-31 14:45:00|20932.51|20932.51|20915.26|20915.26|20933.56|20933.56|20915.26|20915.26|0
1738335000000|2025-01-31 14:50:00|20915.07|20915.07|20911.45|20911.45|20915.23|20915.23|20905.75|20905.75|0
1738335300000|2025-01-31 14:55:00|20911.55|20911.55|20924.54|20924.54|20924.79|20924.79|20911.49|20911.49|0
1738335600000|2025-01-31 15:00:00|20924.68|20924.68|20937.45|20937.45|20938.35|20938.35|20924.44|20924.44|0
1738335900000|2025-01-31 15:05:00|20937.52|20937.52|20934.7|20934.7|20938.75|20938.75|20934.62|20934.62|0
1738336200000|2025-01-31 15:10:00|20934.76|20934.76|20930.21|20930.21|20934.9|20934.9|20930.21|20930.21|0
1738336500000|2025-01-31 15:15:00|20930.31|20930.31|20918.5|20918.5|20930.54|20930.54|20917.67|20917.67|0
1738336800000|2025-01-31 15:20:00|20918.39|20918.39|20915.63|20915.63|20919.47|20919.47|20913.93|20913.93|0
1738337100000|2025-01-31 15:25:00|20915.68|20915.68|20917.55|20917.55|20917.89|20917.89|20914.8|20914.8|0
1738337400000|2025-01-31 15:30:00|20917.64|20917.64|20920.6|20920.6|20921.62|20921.62|20917.57|20917.57|0
1738337700000|2025-01-31 15:35:00|20920.72|20920.72|20923.3|20923.3|20924.59|20924.59|20920.48|20920.48|0
1738338000000|2025-01-31 15:40:00|20923.39|20923.39|20934.88|20934.88|20934.88|20934.88|20923.2|20923.2|0
1738338300000|2025-01-31 15:45:00|20935.2|20935.2|20943.68|20943.68|20943.77|20943.77|20934.42|20934.42|0
1738338600000|2025-01-31 15:50:00|20943.58|20943.58|20946.66|20946.66|20948.3|20948.3|20943.58|20943.58|0
1738338900000|2025-01-31 15:55:00|20946.71|20946.71|20940.91|20940.91|20946.71|20946.71|20940.78|20940.78|0
1738339200000|2025-01-31 16:00:00|20941.18|20941.18|20947.13|20947.13|20947.27|20947.27|20939.47|20939.47|0
1738339500000|2025-01-31 16:05:00|20947.11|20947.11|20932.64|20932.64|20947.12|20947.12|20931.29|20931.29|0
1738339800000|2025-01-31 16:10:00|20932.44|20932.44|20936.28|20936.28|20936.35|20936.35|20932.44|20932.44|0
1738340100000|2025-01-31 16:15:00|20936.34|20936.34|20935.31|20935.31|20937.22|20937.22|20932.19|20932.19|0
1738340400000|2025-01-31 16:20:00|20935.39|20935.39|20932.02|20932.02|20935.49|20935.49|20930.25|20930.25|0
1738340700000|2025-01-31 16:25:00|20932.06|20932.06|20938.04|20938.04|20938.04|20938.04|20929.15|20929.15|0
1738570500000|2025-02-03 08:15:00|20561.98|20561.98|20589.45|20589.45|20589.58|20589.58|20561.98|20561.98|0
1738570800000|2025-02-03 08:20:00|20589.38|20589.38|20606.09|20606.09|20608.97|20608.97|20588.07|20588.07|0
1738571100000|2025-02-03 08:25:00|20606.04|20606.04|20586.15|20586.15|20606.16|20606.16|20581.19|20581.19|0
1738571400000|2025-02-03 08:30:00|20586.09|20586.09|20591.88|20591.88|20591.88|20591.88|20582.14|20582.14|0
1738571700000|2025-02-03 08:35:00|20592.25|20592.25|20590.52|20590.52|20592.57|20592.57|20590.52|20590.52|0
1738572000000|2025-02-03 08:40:00|20590.59|20590.59|20587.17|20587.17|20590.96|20590.96|20580.4|20580.4|0
1738572300000|2025-02-03 08:45:00|20587.05|20587.05|20583.98|20583.98|20588.94|20588.94|20583.63|20583.63|0
1738572600000|2025-02-03 08:50:00|20583.81|20583.81|20569.46|20569.46|20583.91|20583.91|20560.61|20560.61|0
1738572900000|2025-02-03 08:55:00|20569.83|20569.83|20572.55|20572.55|20573.32|20573.32|20568.23|20568.23|0
1738573200000|2025-02-03 09:00:00|20572.72|20572.72|20569.82|20569.82|20573.24|20573.24|20568.43|20568.43|0
1738573500000|2025-02-03 09:05:00|20569.77|20569.77|20563.25|20563.25|20569.9|20569.9|20563.09|20563.09|0
1738573800000|2025-02-03 09:10:00|20563.21|20563.21|20546.89|20546.89|20563.21|20563.21|20539.68|20539.68|0
1738574100000|2025-02-03 09:15:00|20547.12|20547.12|20542.54|20542.54|20552.36|20552.36|20542.08|20542.08|0
1738574400000|2025-02-03 09:20:00|20542.59|20542.59|20553.93|20553.93|20554.05|20554.05|20541.63|20541.63|0
1738574700000|2025-02-03 09:25:00|20553.98|20553.98|20557.41|20557.41|20558.42|20558.42|20553.98|20553.98|0
1738575000000|2025-02-03 09:30:00|20557.53|20557.53|20553.9|20553.9|20559.42|20559.42|20553.86|20553.86|0
1738575300000|2025-02-03 09:35:00|20553.83|20553.83|20547.64|20547.64|20554.04|20554.04|20547.55|20547.55|0
1738575600000|2025-02-03 09:40:00|20547.6|20547.6|20544.82|20544.82|20548.51|20548.51|20544.24|20544.24|0
1738575900000|2025-02-03 09:45:00|20544.91|20544.91|20547.16|20547.16|20550.3|20550.3|20544.6|20544.6|0
1738576200000|2025-02-03 09:50:00|20547.33|20547.33|20530.62|20530.62|20547.76|20547.76|20528.5|20528.5|0
1738576500000|2025-02-03 09:55:00|20530.75|20530.75|20533.95|20533.95|20534.81|20534.81|20530.75|20530.75|0
1738576800000|2025-02-03 10:00:00|20533.9|20533.9|20536.4|20536.4|20536.64|20536.64|20533.9|20533.9|0
1738577100000|2025-02-03 10:05:00|20536.61|20536.61|20539.05|20539.05|20542.38|20542.38|20536.49|20536.49|0
1738577400000|2025-02-03 10:10:00|20539.3|20539.3|20548.4|20548.4|20548.4|20548.4|20537.23|20537.23|0
1738577700000|2025-02-03 10:15:00|20548.55|20548.55|20550.74|20550.74|20551.39|20551.39|20548.01|20548.01|0
1738578000000|2025-02-03 10:20:00|20550.7|20550.7|20554.84|20554.84|20554.84|20554.84|20550.7|20550.7|0
1738578300000|2025-02-03 10:25:00|20554.72|20554.72|20558.17|20558.17|20558.22|20558.22|20554.1|20554.1|0
1738578600000|2025-02-03 10:30:00|20558.23|20558.23|20560.04|20560.04|20569.15|20569.15|20558.11|20558.11|0
1738578900000|2025-02-03 10:35:00|20559.97|20559.97|20566.63|20566.63|20566.89|20566.89|20559.15|20559.15|0
1738579200000|2025-02-03 10:40:00|20566.72|20566.72|20583.42|20583.42|20584.15|20584.15|20566.72|20566.72|0
1738579500000|2025-02-03 10:45:00|20583.46|20583.46|20584.15|20584.15|20584.38|20584.38|20581.75|20581.75|0
1738579800000|2025-02-03 10:50:00|20584.17|20584.17|20583.4|20583.4|20584.74|20584.74|20582.99|20582.99|0
1738580100000|2025-02-03 10:55:00|20583.28|20583.28|20582.99|20582.99|20583.9|20583.9|20582.65|20582.65|0
1738580400000|2025-02-03 11:00:00|20583.16|20583.16|20588.08|20588.08|20588.11|20588.11|20583.15|20583.15|0
1738580700000|2025-02-03 11:05:00|20587.84|20587.84|20594.74|20594.74|20595.56|20595.56|20587.84|20587.84|0
1738581000000|2025-02-03 11:10:00|20594.65|20594.65|20599.73|20599.73|20599.84|20599.84|20594.54|20594.54|0
1738581300000|2025-02-03 11:15:00|20599.85|20599.85|20595.67|20595.67|20599.85|20599.85|20595.53|20595.53|0
1738581600000|2025-02-03 11:20:00|20595.62|20595.62|20589.65|20589.65|20595.62|20595.62|20589.54|20589.54|0
1738581900000|2025-02-03 11:25:00|20589.73|20589.73|20588.35|20588.35|20591.2|20591.2|20588.35|20588.35|0
1738582200000|2025-02-03 11:30:00|20588.3|20588.3|20585|20585|20589.22|20589.22|20584.15|20584.15|0
1738582500000|2025-02-03 11:35:00|20584.92|20584.92|20581.13|20581.13|20585.16|20585.16|20581.13|20581.13|0
1738582800000|2025-02-03 11:40:00|20581.09|20581.09|20546.59|20546.59|20581.22|20581.22|20546.51|20546.51|0
1738583100000|2025-02-03 11:45:00|20546.69|20546.69|20550.5|20550.5|20551.34|20551.34|20546.49|20546.49|0
1738583400000|2025-02-03 11:50:00|20550.39|20550.39|20546.98|20546.98|20550.57|20550.57|20546.97|20546.97|0
1738583700000|2025-02-03 11:55:00|20547.09|20547.09|20543.1|20543.1|20548.23|20548.23|20542.99|20542.99|0
1738584000000|2025-02-03 12:00:00|20543.45|20543.45|20537.54|20537.54|20546.91|20546.91|20537.54|20537.54|0
1738584300000|2025-02-03 12:05:00|20537.49|20537.49|20521.4|20521.4|20537.61|20537.61|20521.24|20521.24|0
1738584600000|2025-02-03 12:10:00|20521.25|20521.25|20514.9|20514.9|20521.25|20521.25|20514.67|20514.67|0
1738584900000|2025-02-03 12:15:00|20514.97|20514.97|20514.11|20514.11|20516.84|20516.84|20513.96|20513.96|0
1738585200000|2025-02-03 12:20:00|20514.01|20514.01|20512.66|20512.66|20515.55|20515.55|20512.66|20512.66|0
1738585500000|2025-02-03 12:25:00|20512.74|20512.74|20513.12|20513.12|20513.96|20513.96|20512.3|20512.3|0
1738585800000|2025-02-03 12:30:00|20513.05|20513.05|20508.36|20508.36|20513.47|20513.47|20508.36|20508.36|0
1738586100000|2025-02-03 12:35:00|20508.27|20508.27|20506.92|20506.92|20508.27|20508.27|20504.97|20504.97|0
1738586400000|2025-02-03 12:40:00|20506.88|20506.88|20502.9|20502.9|20507.61|20507.61|20502.62|20502.62|0
1738586700000|2025-02-03 12:45:00|20503.02|20503.02|20495.47|20495.47|20503.02|20503.02|20495.47|20495.47|0
1738587000000|2025-02-03 12:50:00|20495.33|20495.33|20490|20490|20495.47|20495.47|20489.88|20489.88|0
1738587300000|2025-02-03 12:55:00|20490.05|20490.05|20491.07|20491.07|20491.17|20491.17|20489.66|20489.66|0
1738587600000|2025-02-03 13:00:00|20491.13|20491.13|20495.65|20495.65|20495.65|20495.65|20491.13|20491.13|0
1738587900000|2025-02-03 13:05:00|20495.5|20495.5|20506.87|20506.87|20507.68|20507.68|20495.5|20495.5|0
1738588200000|2025-02-03 13:10:00|20506.91|20506.91|20508.75|20508.75|20508.75|20508.75|20506.08|20506.08|0
1738588500000|2025-02-03 13:15:00|20508.86|20508.86|20513.11|20513.11|20513.87|20513.87|20508.23|20508.23|0
1738588800000|2025-02-03 13:20:00|20513.07|20513.07|20515.62|20515.62|20516.2|20516.2|20512.97|20512.97|0
1738589100000|2025-02-03 13:25:00|20515.94|20515.94|20517.34|20517.34|20518.38|20518.38|20515.94|20515.94|0
1738589400000|2025-02-03 13:30:00|20517.4|20517.4|20520.45|20520.45|20522.13|20522.13|20516.59|20516.59|0
1738589700000|2025-02-03 13:35:00|20520.27|20520.27|20509.64|20509.64|20520.27|20520.27|20509.64|20509.64|0
1738590000000|2025-02-03 13:40:00|20509.44|20509.44|20511.6|20511.6|20511.61|20511.61|20508.97|20508.97|0
1738590300000|2025-02-03 13:45:00|20511.77|20511.77|20534.9|20534.9|20535|20535|20511.77|20511.77|0
1738590600000|2025-02-03 13:50:00|20534.94|20534.94|20546.56|20546.56|20547.22|20547.22|20534.94|20534.94|0
1738590900000|2025-02-03 13:55:00|20546.86|20546.86|20551.55|20551.55|20551.89|20551.89|20546.49|20546.49|0
1738591200000|2025-02-03 14:00:00|20551.79|20551.79|20548.22|20548.22|20554.3|20554.3|20546.62|20546.62|0
1738591500000|2025-02-03 14:05:00|20548.11|20548.11|20560.06|20560.06|20560.36|20560.36|20547.97|20547.97|0
1738591800000|2025-02-03 14:10:00|20560.13|20560.13|20565.88|20565.88|20566.01|20566.01|20558.3|20558.3|0
1738592100000|2025-02-03 14:15:00|20566|20566|20568.12|20568.12|20568.69|20568.69|20565.61|20565.61|0
1738592400000|2025-02-03 14:20:00|20568.19|20568.19|20567.84|20567.84|20569.52|20569.52|20565.89|20565.89|0
1738592700000|2025-02-03 14:25:00|20567.99|20567.99|20580.34|20580.34|20580.34|20580.34|20567.99|20567.99|0
1738593000000|2025-02-03 14:30:00|20580.15|20580.15|20590.54|20590.54|20590.6|20590.6|20576.82|20576.82|0
1738593300000|2025-02-03 14:35:00|20590.42|20590.42|20597.38|20597.38|20597.38|20597.38|20589.76|20589.76|0
1738593600000|2025-02-03 14:40:00|20597.42|20597.42|20605.16|20605.16|20605.16|20605.16|20597.42|20597.42|0
1738593900000|2025-02-03 14:45:00|20605.53|20605.53|20602.55|20602.55|20606.3|20606.3|20601.24|20601.24|0
1738594200000|2025-02-03 14:50:00|20602.63|20602.63|20592.69|20592.69|20605.86|20605.86|20592.4|20592.4|0
1738594500000|2025-02-03 14:55:00|20592.84|20592.84|20588.9|20588.9|20597.1|20597.1|20588.9|20588.9|0
1738594800000|2025-02-03 15:00:00|20588.96|20588.96|20599.65|20599.65|20599.71|20599.71|20578.13|20578.13|0
1738595100000|2025-02-03 15:05:00|20599.73|20599.73|20614.67|20614.67|20614.67|20614.67|20599.35|20599.35|0
1738595400000|2025-02-03 15:10:00|20614.82|20614.82|20610.38|20610.38|20616.3|20616.3|20607.71|20607.71|0
1738595700000|2025-02-03 15:15:00|20610.44|20610.44|20613.26|20613.26|20614.39|20614.39|20610.23|20610.23|0
1738596000000|2025-02-03 15:20:00|20613.32|20613.32|20694.2|20694.2|20694.99|20694.99|20612.98|20612.98|0
1738596300000|2025-02-03 15:25:00|20694.28|20694.28|20731.09|20731.09|20731.47|20731.47|20694.28|20694.28|0
1738596600000|2025-02-03 15:30:00|20731.35|20731.35|20736.72|20736.72|20739.32|20739.32|20730.02|20730.02|0
1738596900000|2025-02-03 15:35:00|20736.76|20736.76|20701.46|20701.46|20736.76|20736.76|20700.61|20700.61|0
1738597200000|2025-02-03 15:40:00|20701.55|20701.55|20723.98|20723.98|20724.02|20724.02|20694.76|20694.76|0
1738597500000|2025-02-03 15:45:00|20723.94|20723.94|20717.66|20717.66|20724.03|20724.03|20717.28|20717.28|0
1738597800000|2025-02-03 15:50:00|20717.72|20717.72|20725.79|20725.79|20727.87|20727.87|20717.72|20717.72|0
1738598100000|2025-02-03 15:55:00|20725.74|20725.74|20729.37|20729.37|20730.54|20730.54|20725.7|20725.7|0
1738598400000|2025-02-03 16:00:00|20729.47|20729.47|20711.51|20711.51|20729.47|20729.47|20708.28|20708.28|0
1738598700000|2025-02-03 16:05:00|20711.59|20711.59|20696.48|20696.48|20711.6|20711.6|20691.38|20691.38|0
1738599000000|2025-02-03 16:10:00|20696.55|20696.55|20701.06|20701.06|20701.06|20701.06|20695.19|20695.19|0
1738599300000|2025-02-03 16:15:00|20700.91|20700.91|20706.89|20706.89|20707.54|20707.54|20699.72|20699.72|0
1738599600000|2025-02-03 16:20:00|20706.64|20706.64|20703.3|20703.3|20707.83|20707.83|20702.45|20702.45|0
1738599900000|2025-02-03 16:25:00|20703.24|20703.24|20692.18|20692.18|20703.24|20703.24|20691.42|20691.42|0
1738656900000|2025-02-04 08:15:00|20595.8|20595.8|20603.62|20603.62|20606.49|20606.49|20592.61|20592.61|0
1738657200000|2025-02-04 08:20:00|20603.38|20603.38|20609.98|20609.98|20610.03|20610.03|20595.5|20595.5|0
1738657500000|2025-02-04 08:25:00|20609.85|20609.85|20608.69|20608.69|20617.68|20617.68|20608.69|20608.69|0
1738657800000|2025-02-04 08:30:00|20608.85|20608.85|20577.32|20577.32|20608.95|20608.95|20576.47|20576.47|0
1738658100000|2025-02-04 08:35:00|20577.08|20577.08|20571.33|20571.33|20577.11|20577.11|20565.39|20565.39|0
1738658400000|2025-02-04 08:40:00|20571.46|20571.46|20584.59|20584.59|20584.59|20584.59|20570.64|20570.64|0
1738658700000|2025-02-04 08:45:00|20584.58|20584.58|20595.81|20595.81|20596.78|20596.78|20584.58|20584.58|0
1738659000000|2025-02-04 08:50:00|20595.89|20595.89|20601.78|20601.78|20602.09|20602.09|20595.77|20595.77|0
1738659300000|2025-02-04 08:55:00|20602.06|20602.06|20602.7|20602.7|20605.13|20605.13|20600.56|20600.56|0
1738659600000|2025-02-04 09:00:00|20602.65|20602.65|20622.28|20622.28|20622.28|20622.28|20602.58|20602.58|0
1738659900000|2025-02-04 09:05:00|20622.35|20622.35|20649.04|20649.04|20649.18|20649.18|20622.35|20622.35|0
1738660200000|2025-02-04 09:10:00|20649.26|20649.26|20666.69|20666.69|20667.06|20667.06|20649.26|20649.26|0
1738660500000|2025-02-04 09:15:00|20666.74|20666.74|20677.09|20677.09|20678.23|20678.23|20666.6|20666.6|0
1738660800000|2025-02-04 09:20:00|20676.93|20676.93|20695.63|20695.63|20695.72|20695.72|20676.59|20676.59|0
1738661100000|2025-02-04 09:25:00|20695.65|20695.65|20704.47|20704.47|20705.28|20705.28|20695.41|20695.41|0
1738661400000|2025-02-04 09:30:00|20704.55|20704.55|20702.59|20702.59|20704.9|20704.9|20700.68|20700.68|0
1738661700000|2025-02-04 09:35:00|20702.76|20702.76|20694.62|20694.62|20702.76|20702.76|20692.88|20692.88|0
1738662000000|2025-02-04 09:40:00|20694.52|20694.52|20691.98|20691.98|20694.73|20694.73|20687.42|20687.42|0
1738662300000|2025-02-04 09:45:00|20692.03|20692.03|20698.43|20698.43|20699.23|20699.23|20691.98|20691.98|0
1738662600000|2025-02-04 09:50:00|20698.68|20698.68|20698.35|20698.35|20699.81|20699.81|20698.26|20698.26|0
1738662900000|2025-02-04 09:55:00|20698.31|20698.31|20699.1|20699.1|20700.72|20700.72|20698.06|20698.06|0
1738663200000|2025-02-04 10:00:00|20699.12|20699.12|20695.62|20695.62|20699.55|20699.55|20692.54|20692.54|0
1738663500000|2025-02-04 10:05:00|20695.58|20695.58|20694.83|20694.83|20696.35|20696.35|20694.49|20694.49|0
1738663800000|2025-02-04 10:10:00|20694.93|20694.93|20699.18|20699.18|20702.09|20702.09|20694.93|20694.93|0
1738664100000|2025-02-04 10:15:00|20699.22|20699.22|20690.84|20690.84|20699.49|20699.49|20689.16|20689.16|0
1738664400000|2025-02-04 10:20:00|20689.8|20689.8|20693.46|20693.46|20693.64|20693.64|20689.8|20689.8|0
1738664700000|2025-02-04 10:25:00|20693.51|20693.51|20696.52|20696.52|20697.05|20697.05|20693.41|20693.41|0
1738665000000|2025-02-04 10:30:00|20696.46|20696.46|20693.43|20693.43|20698.05|20698.05|20693.18|20693.18|0
1738665300000|2025-02-04 10:35:00|20693.67|20693.67|20686.75|20686.75|20694.29|20694.29|20686.25|20686.25|0
1738665600000|2025-02-04 10:40:00|20686.92|20686.92|20686.35|20686.35|20688.29|20688.29|20686.3|20686.3|0
1738665900000|2025-02-04 10:45:00|20686.3|20686.3|20686.77|20686.77|20688.31|20688.31|20686.24|20686.24|0
1738666200000|2025-02-04 10:50:00|20686.27|20686.27|20687.5|20687.5|20687.5|20687.5|20684.41|20684.41|0
1738666500000|2025-02-04 10:55:00|20687.34|20687.34|20695.55|20695.55|20695.55|20695.55|20687.33|20687.33|0
1738666800000|2025-02-04 11:00:00|20695.85|20695.85|20694.14|20694.14|20701.61|20701.61|20694.14|20694.14|0
1738667100000|2025-02-04 11:05:00|20694.01|20694.01|20689.77|20689.77|20695.3|20695.3|20689.77|20689.77|0
1738667400000|2025-02-04 11:10:00|20689.71|20689.71|20689.69|20689.69|20691.62|20691.62|20689.19|20689.19|0
1738667700000|2025-02-04 11:15:00|20689.75|20689.75|20687.34|20687.34|20689.75|20689.75|20686.16|20686.16|0
1738668000000|2025-02-04 11:20:00|20687.4|20687.4|20683.08|20683.08|20687.46|20687.46|20682.8|20682.8|0
1738668300000|2025-02-04 11:25:00|20682.88|20682.88|20683.05|20683.05|20684.7|20684.7|20682.33|20682.33|0
1738668600000|2025-02-04 11:30:00|20682.98|20682.98|20675.51|20675.51|20683.06|20683.06|20671.65|20671.65|0
1738668900000|2025-02-04 11:35:00|20675.47|20675.47|20676.92|20676.92|20678.41|20678.41|20675.45|20675.45|0
1738669200000|2025-02-04 11:40:00|20676.96|20676.96|20677.39|20677.39|20678.61|20678.61|20676.9|20676.9|0
1738669500000|2025-02-04 11:45:00|20677.44|20677.44|20678.58|20678.58|20678.79|20678.79|20677.16|20677.16|0
1738669800000|2025-02-04 11:50:00|20678.52|20678.52|20676.68|20676.68|20678.99|20678.99|20676.03|20676.03|0
1738670100000|2025-02-04 11:55:00|20676.84|20676.84|20675.17|20675.17|20677.34|20677.34|20675.07|20675.07|0
1738670400000|2025-02-04 12:00:00|20675.06|20675.06|20678.86|20678.86|20679.64|20679.64|20674.93|20674.93|0
1738670700000|2025-02-04 12:05:00|20678.76|20678.76|20678.76|20678.76|20678.8|20678.8|20675.55|20675.55|0
1738671000000|2025-02-04 12:10:00|20678.87|20678.87|20681.29|20681.29|20682.61|20682.61|20678.77|20678.77|0
1738671300000|2025-02-04 12:15:00|20681.25|20681.25|20684.71|20684.71|20684.76|20684.76|20681.09|20681.09|0
1738671600000|2025-02-04 12:20:00|20684.82|20684.82|20685.57|20685.57|20686.49|20686.49|20684.72|20684.72|0
1738671900000|2025-02-04 12:25:00|20685.71|20685.71|20687.69|20687.69|20688.21|20688.21|20685.71|20685.71|0
1738672200000|2025-02-04 12:30:00|20687.85|20687.85|20692.73|20692.73|20693.62|20693.62|20686.28|20686.28|0
1738672500000|2025-02-04 12:35:00|20692.95|20692.95|20693.41|20693.41|20695.09|20695.09|20692.86|20692.86|0
1738672800000|2025-02-04 12:40:00|20693.32|20693.32|20690.61|20690.61|20693.91|20693.91|20690.61|20690.61|0
1738673100000|2025-02-04 12:45:00|20690.49|20690.49|20682.29|20682.29|20690.49|20690.49|20682.24|20682.24|0
1738673400000|2025-02-04 12:50:00|20682.02|20682.02|20674.39|20674.39|20682.8|20682.8|20674.33|20674.33|0
1738673700000|2025-02-04 12:55:00|20674.56|20674.56|20673.18|20673.18|20675.64|20675.64|20673.18|20673.18|0
1738674000000|2025-02-04 13:00:00|20673.3|20673.3|20667.56|20667.56|20673.3|20673.3|20667.43|20667.43|0
1738674300000|2025-02-04 13:05:00|20667.52|20667.52|20659.91|20659.91|20667.52|20667.52|20658.62|20658.62|0
1738674600000|2025-02-04 13:10:00|20659.96|20659.96|20659.75|20659.75|20662.28|20662.28|20659.66|20659.66|0
1738674900000|2025-02-04 13:15:00|20659.8|20659.8|20645.21|20645.21|20659.8|20659.8|20644.44|20644.44|0
1738675200000|2025-02-04 13:20:00|20645.23|20645.23|20649.13|20649.13|20649.22|20649.22|20645.23|20645.23|0
1738675500000|2025-02-04 13:25:00|20649.22|20649.22|20656.66|20656.66|20656.8|20656.8|20649.22|20649.22|0
1738675800000|2025-02-04 13:30:00|20656.78|20656.78|20657.27|20657.27|20657.63|20657.63|20654.97|20654.97|0
1738676100000|2025-02-04 13:35:00|20657.34|20657.34|20654.97|20654.97|20657.61|20657.61|20654.97|20654.97|0
1738676400000|2025-02-04 13:40:00|20654.7|20654.7|20648.68|20648.68|20655.14|20655.14|20648.46|20648.46|0
1738676700000|2025-02-04 13:45:00|20648.58|20648.58|20644.95|20644.95|20648.58|20648.58|20644.33|20644.33|0
1738677000000|2025-02-04 13:50:00|20644.74|20644.74|20639.75|20639.75|20644.95|20644.95|20639.37|20639.37|0
1738677300000|2025-02-04 13:55:00|20639.47|20639.47|20642.9|20642.9|20642.9|20642.9|20638.5|20638.5|0
1738677600000|2025-02-04 14:00:00|20643.19|20643.19|20645.08|20645.08|20645.92|20645.92|20642.6|20642.6|0
1738677900000|2025-02-04 14:05:00|20644.95|20644.95|20650.03|20650.03|20650.03|20650.03|20644.61|20644.61|0
1738678200000|2025-02-04 14:10:00|20649.91|20649.91|20636.69|20636.69|20650.26|20650.26|20636.44|20636.44|0
1738678500000|2025-02-04 14:15:00|20636.67|20636.67|20636.49|20636.49|20638.45|20638.45|20635.53|20635.53|0
1738678800000|2025-02-04 14:20:00|20636.1|20636.1|20628.72|20628.72|20636.1|20636.1|20628.7|20628.7|0
1738679100000|2025-02-04 14:25:00|20628.67|20628.67|20626.34|20626.34|20629.7|20629.7|20625.56|20625.56|0
1738679400000|2025-02-04 14:30:00|20626.28|20626.28|20629.66|20629.66|20629.66|20629.66|20623.47|20623.47|0
1738679700000|2025-02-04 14:35:00|20629.53|20629.53|20621.76|20621.76|20629.69|20629.69|20621.38|20621.38|0
1738680000000|2025-02-04 14:40:00|20621.51|20621.51|20614.52|20614.52|20623.51|20623.51|20614.07|20614.07|0
1738680300000|2025-02-04 14:45:00|20614.62|20614.62|20618.92|20618.92|20623.26|20623.26|20614.42|20614.42|0
1738680600000|2025-02-04 14:50:00|20618.81|20618.81|20630.41|20630.41|20631.08|20631.08|20618.75|20618.75|0
1738680900000|2025-02-04 14:55:00|20630.47|20630.47|20646.85|20646.85|20646.85|20646.85|20630.47|20630.47|0
1738681200000|2025-02-04 15:00:00|20646.96|20646.96|20650.38|20650.38|20653.6|20653.6|20646.96|20646.96|0
1738681500000|2025-02-04 15:05:00|20650.5|20650.5|20650.97|20650.97|20654.38|20654.38|20649.92|20649.92|0
1738681800000|2025-02-04 15:10:00|20650.84|20650.84|20655.82|20655.82|20657.14|20657.14|20648.97|20648.97|0
1738682100000|2025-02-04 15:15:00|20655.93|20655.93|20673.68|20673.68|20673.8|20673.8|20655.93|20655.93|0
1738682400000|2025-02-04 15:20:00|20673.72|20673.72|20664.05|20664.05|20676.63|20676.63|20664.05|20664.05|0
1738682700000|2025-02-04 15:25:00|20664.13|20664.13|20661.79|20661.79|20664.47|20664.47|20660.31|20660.31|0
1738683000000|2025-02-04 15:30:00|20661.83|20661.83|20662.48|20662.48|20662.93|20662.93|20660.13|20660.13|0
1738683300000|2025-02-04 15:35:00|20662.44|20662.44|20653.92|20653.92|20662.44|20662.44|20653.58|20653.58|0
1738683600000|2025-02-04 15:40:00|20653.87|20653.87|20653.17|20653.17|20655.8|20655.8|20651.71|20651.71|0
1738683900000|2025-02-04 15:45:00|20653.15|20653.15|20651.1|20651.1|20653.15|20653.15|20648.1|20648.1|0
1738684200000|2025-02-04 15:50:00|20651.13|20651.13|20648.5|20648.5|20652.41|20652.41|20646.78|20646.78|0
1738684500000|2025-02-04 15:55:00|20648.38|20648.38|20644.52|20644.52|20649.54|20649.54|20644.52|20644.52|0
1738684800000|2025-02-04 16:00:00|20644.55|20644.55|20648.46|20648.46|20649.27|20649.27|20644.42|20644.42|0
1738685100000|2025-02-04 16:05:00|20648.22|20648.22|20649.9|20649.9|20651.08|20651.08|20648.03|20648.03|0
1738685400000|2025-02-04 16:10:00|20650.43|20650.43|20653.45|20653.45|20654.01|20654.01|20649.72|20649.72|0
1738685700000|2025-02-04 16:15:00|20653.4|20653.4|20656.93|20656.93|20658.42|20658.42|20652.71|20652.71|0
1738686000000|2025-02-04 16:20:00|20656.85|20656.85|20655.35|20655.35|20657.88|20657.88|20653.24|20653.24|0
1738686300000|2025-02-04 16:25:00|20655.37|20655.37|20663.25|20663.25|20665.86|20665.86|20653.82|20653.82|0
1738743300000|2025-02-05 08:15:00|20628.53|20628.53|20631.8|20631.8|20634.55|20634.55|20628.53|20628.53|0
1738743600000|2025-02-05 08:20:00|20631.69|20631.69|20636.29|20636.29|20636.92|20636.92|20631.68|20631.68|0
1738743900000|2025-02-05 08:25:00|20636.37|20636.37|20638.27|20638.27|20641.16|20641.16|20636.37|20636.37|0
1738744200000|2025-02-05 08:30:00|20638.07|20638.07|20618.44|20618.44|20639.57|20639.57|20618.07|20618.07|0
1738744500000|2025-02-05 08:35:00|20618.49|20618.49|20588.94|20588.94|20618.49|20618.49|20588.75|20588.75|0
1738744800000|2025-02-05 08:40:00|20589.03|20589.03|20593.51|20593.51|20593.57|20593.57|20588.78|20588.78|0
1738745100000|2025-02-05 08:45:00|20593.42|20593.42|20598.21|20598.21|20598.21|20598.21|20593.07|20593.07|0
1738745400000|2025-02-05 08:50:00|20598.18|20598.18|20600.38|20600.38|20601|20601|20597.4|20597.4|0
1738745700000|2025-02-05 08:55:00|20600.2|20600.2|20598.99|20598.99|20601.27|20601.27|20598.59|20598.59|0
1738746000000|2025-02-05 09:00:00|20598.86|20598.86|20597.19|20597.19|20599.56|20599.56|20594.2|20594.2|0
1738746300000|2025-02-05 09:05:00|20597.2|20597.2|20598.29|20598.29|20601.28|20601.28|20597.2|20597.2|0
1738746600000|2025-02-05 09:10:00|20598.25|20598.25|20590.55|20590.55|20598.25|20598.25|20589.82|20589.82|0
1738746900000|2025-02-05 09:15:00|20590.52|20590.52|20582.91|20582.91|20592.14|20592.14|20582.53|20582.53|0
1738747200000|2025-02-05 09:20:00|20582.64|20582.64|20587.99|20587.99|20588.6|20588.6|20582.59|20582.59|0
1738747500000|2025-02-05 09:25:00|20588.03|20588.03|20594.69|20594.69|20597.17|20597.17|20587.55|20587.55|0
1738747800000|2025-02-05 09:30:00|20594.48|20594.48|20598.19|20598.19|20598.2|20598.2|20592.96|20592.96|0
1738748100000|2025-02-05 09:35:00|20598.32|20598.32|20597.98|20597.98|20598.32|20598.32|20594.13|20594.13|0
1738748400000|2025-02-05 09:40:00|20598.1|20598.1|20596.33|20596.33|20598.1|20598.1|20595.79|20595.79|0
1738748700000|2025-02-05 09:45:00|20596.39|20596.39|20594.37|20594.37|20599.91|20599.91|20594.37|20594.37|0
1738749000000|2025-02-05 09:50:00|20594.5|20594.5|20597.48|20597.48|20597.48|20597.48|20594.24|20594.24|0
1738749300000|2025-02-05 09:55:00|20597.39|20597.39|20597.13|20597.13|20600.65|20600.65|20596.7|20596.7|0
1738749600000|2025-02-05 10:00:00|20596.64|20596.64|20598.23|20598.23|20598.85|20598.85|20595.48|20595.48|0
1738749900000|2025-02-05 10:05:00|20598.48|20598.48|20597.91|20597.91|20598.92|20598.92|20596.72|20596.72|0
1738750200000|2025-02-05 10:10:00|20597.87|20597.87|20598.6|20598.6|20600.92|20600.92|20597.52|20597.52|0
1738750500000|2025-02-05 10:15:00|20598.55|20598.55|20600.65|20600.65|20601.3|20601.3|20598.15|20598.15|0
1738750800000|2025-02-05 10:20:00|20600.6|20600.6|20604.66|20604.66|20604.84|20604.84|20600.55|20600.55|0
1738751100000|2025-02-05 10:25:00|20604.49|20604.49|20607.37|20607.37|20607.51|20607.51|20604.14|20604.14|0
1738751400000|2025-02-05 10:30:00|20607.47|20607.47|20611.12|20611.12|20611.66|20611.66|20607.44|20607.44|0
1738751700000|2025-02-05 10:35:00|20611.23|20611.23|20614.67|20614.67|20614.96|20614.96|20611.21|20611.21|0
1738752000000|2025-02-05 10:40:00|20614.56|20614.56|20616.39|20616.39|20616.61|20616.61|20613.34|20613.34|0
1738752300000|2025-02-05 10:45:00|20616.51|20616.51|20616.69|20616.69|20617.98|20617.98|20615.37|20615.37|0
1738752600000|2025-02-05 10:50:00|20616.51|20616.51|20616.04|20616.04|20616.53|20616.53|20614.26|20614.26|0
1738752900000|2025-02-05 10:55:00|20616.23|20616.23|20620.02|20620.02|20620.5|20620.5|20616.17|20616.17|0
1738753200000|2025-02-05 11:00:00|20619.45|20619.45|20618.12|20618.12|20619.5|20619.5|20618.12|20618.12|0
1738753500000|2025-02-05 11:05:00|20618|20618|20616.25|20616.25|20618.8|20618.8|20616.13|20616.13|0
1738753800000|2025-02-05 11:10:00|20616.38|20616.38|20617.94|20617.94|20617.94|20617.94|20615.32|20615.32|0
1738754100000|2025-02-05 11:15:00|20617.99|20617.99|20615.61|20615.61|20618.06|20618.06|20615.61|20615.61|0
1738754400000|2025-02-05 11:20:00|20615.56|20615.56|20616.91|20616.91|20617.09|20617.09|20614.07|20614.07|0
1738754700000|2025-02-05 11:25:00|20617.13|20617.13|20619.61|20619.61|20619.99|20619.99|20616.43|20616.43|0
1738755000000|2025-02-05 11:30:00|20619.85|20619.85|20620.88|20620.88|20621.47|20621.47|20619.64|20619.64|0
1738755300000|2025-02-05 11:35:00|20620.77|20620.77|20620.14|20620.14|20621.03|20621.03|20619.69|20619.69|0
1738755600000|2025-02-05 11:40:00|20620.24|20620.24|20621.7|20621.7|20621.94|20621.94|20620.04|20620.04|0
1738755900000|2025-02-05 11:45:00|20621.66|20621.66|20622.94|20622.94|20622.94|20622.94|20620.8|20620.8|0
1738756200000|2025-02-05 11:50:00|20623.01|20623.01|20624.41|20624.41|20624.62|20624.62|20622.68|20622.68|0
1738756500000|2025-02-05 11:55:00|20624.53|20624.53|20621.1|20621.1|20624.64|20624.64|20620.51|20620.51|0
1738756800000|2025-02-05 12:00:00|20621.16|20621.16|20618.42|20618.42|20621.43|20621.43|20618.42|20618.42|0
1738757100000|2025-02-05 12:05:00|20618.23|20618.23|20623.15|20623.15|20623.15|20623.15|20617.98|20617.98|0
1738757400000|2025-02-05 12:10:00|20623.09|20623.09|20623.3|20623.3|20623.3|20623.3|20621.84|20621.84|0
1738757700000|2025-02-05 12:15:00|20623.39|20623.39|20627.52|20627.52|20628.73|20628.73|20623.31|20623.31|0
1738758000000|2025-02-05 12:20:00|20627.58|20627.58|20625.04|20625.04|20627.96|20627.96|20625.01|20625.01|0
1738758300000|2025-02-05 12:25:00|20625.21|20625.21|20629.38|20629.38|20629.44|20629.44|20624.39|20624.39|0
1738758600000|2025-02-05 12:30:00|20629.27|20629.27|20637.4|20637.4|20637.67|20637.67|20629.18|20629.18|0
1738758900000|2025-02-05 12:35:00|20637.53|20637.53|20645.96|20645.96|20645.96|20645.96|20637.2|20637.2|0
1738759200000|2025-02-05 12:40:00|20645.97|20645.97|20650.81|20650.81|20653.04|20653.04|20645.9|20645.9|0
1738759500000|2025-02-05 12:45:00|20650.78|20650.78|20647.34|20647.34|20651.63|20651.63|20647.34|20647.34|0
1738759800000|2025-02-05 12:50:00|20647.37|20647.37|20645.33|20645.33|20648.07|20648.07|20645.3|20645.3|0
1738760100000|2025-02-05 12:55:00|20645.25|20645.25|20646.67|20646.67|20646.69|20646.69|20642.34|20642.34|0
1738760400000|2025-02-05 13:00:00|20646.72|20646.72|20648.43|20648.43|20649.13|20649.13|20646.72|20646.72|0
1738760700000|2025-02-05 13:05:00|20648.45|20648.45|20652.64|20652.64|20652.66|20652.66|20648.45|20648.45|0
1738761000000|2025-02-05 13:10:00|20652.51|20652.51|20655.58|20655.58|20655.66|20655.66|20651.76|20651.76|0
1738761300000|2025-02-05 13:15:00|20655.54|20655.54|20657.83|20657.83|20657.83|20657.83|20655.54|20655.54|0
1738761600000|2025-02-05 13:20:00|20657.96|20657.96|20657.25|20657.25|20658.84|20658.84|20656.91|20656.91|0
1738761900000|2025-02-05 13:25:00|20657.19|20657.19|20658.03|20658.03|20659.77|20659.77|20657.1|20657.1|0
1738762200000|2025-02-05 13:30:00|20658.12|20658.12|20658.81|20658.81|20659.72|20659.72|20657.76|20657.76|0
1738762500000|2025-02-05 13:35:00|20658.89|20658.89|20658.93|20658.93|20661.04|20661.04|20657.9|20657.9|0
1738762800000|2025-02-05 13:40:00|20658.99|20658.99|20659.87|20659.87|20659.87|20659.87|20658.21|20658.21|0
1738763100000|2025-02-05 13:45:00|20660.12|20660.12|20658.26|20658.26|20660.75|20660.75|20657.69|20657.69|0
1738763400000|2025-02-05 13:50:00|20658.3|20658.3|20656.11|20656.11|20659.15|20659.15|20656.03|20656.03|0
1738763700000|2025-02-05 13:55:00|20656.24|20656.24|20662.2|20662.2|20663.3|20663.3|20656.16|20656.16|0
1738764000000|2025-02-05 14:00:00|20662.25|20662.25|20653.69|20653.69|20662.76|20662.76|20653.69|20653.69|0
1738764300000|2025-02-05 14:05:00|20653.75|20653.75|20651.01|20651.01|20654.22|20654.22|20650.66|20650.66|0
1738764600000|2025-02-05 14:10:00|20650.83|20650.83|20649.5|20649.5|20651.51|20651.51|20649.15|20649.15|0
1738764900000|2025-02-05 14:15:00|20649.63|20649.63|20651.41|20651.41|20653.67|20653.67|20648.96|20648.96|0
1738765200000|2025-02-05 14:20:00|20651.57|20651.57|20655.6|20655.6|20655.6|20655.6|20651.57|20651.57|0
1738765500000|2025-02-05 14:25:00|20655.72|20655.72|20662.2|20662.2|20663.22|20663.22|20655.7|20655.7|0
1738765800000|2025-02-05 14:30:00|20662.26|20662.26|20673.38|20673.38|20674.97|20674.97|20662.14|20662.14|0
1738766100000|2025-02-05 14:35:00|20673.5|20673.5|20662.54|20662.54|20673.56|20673.56|20661.07|20661.07|0
1738766400000|2025-02-05 14:40:00|20662.58|20662.58|20668.44|20668.44|20669.08|20669.08|20661.82|20661.82|0
1738766700000|2025-02-05 14:45:00|20668.54|20668.54|20678.24|20678.24|20678.4|20678.4|20668.54|20668.54|0
1738767000000|2025-02-05 14:50:00|20678.18|20678.18|20674.25|20674.25|20678.18|20678.18|20674.25|20674.25|0
1738767300000|2025-02-05 14:55:00|20674.2|20674.2|20671.88|20671.88|20674.3|20674.3|20667.99|20667.99|0
1738767600000|2025-02-05 15:00:00|20672.35|20672.35|20654.83|20654.83|20681.42|20681.42|20654.81|20654.81|0
1738767900000|2025-02-05 15:05:00|20654.88|20654.88|20652.57|20652.57|20654.88|20654.88|20650.5|20650.5|0
1738768200000|2025-02-05 15:10:00|20652.48|20652.48|20666.88|20666.88|20667.92|20667.92|20652.24|20652.24|0
1738768500000|2025-02-05 15:15:00|20666.76|20666.76|20674.82|20674.82|20675.04|20675.04|20666.76|20666.76|0
1738768800000|2025-02-05 15:20:00|20674.87|20674.87|20684.52|20684.52|20684.52|20684.52|20674.87|20674.87|0
1738769100000|2025-02-05 15:25:00|20684.49|20684.49|20692.58|20692.58|20692.6|20692.6|20684.28|20684.28|0
1738769400000|2025-02-05 15:30:00|20692.62|20692.62|20695.6|20695.6|20695.97|20695.97|20692.62|20692.62|0
1738769700000|2025-02-05 15:35:00|20695.75|20695.75|20692.8|20692.8|20695.86|20695.86|20691.63|20691.63|0
1738770000000|2025-02-05 15:40:00|20692.87|20692.87|20697.2|20697.2|20699.49|20699.49|20692.87|20692.87|0
1738770300000|2025-02-05 15:45:00|20697.25|20697.25|20698.05|20698.05|20699.3|20699.3|20697.14|20697.14|0
1738770600000|2025-02-05 15:50:00|20698.15|20698.15|20700.3|20700.3|20701.28|20701.28|20697|20697|0
1738770900000|2025-02-05 15:55:00|20700.34|20700.34|20704.22|20704.22|20704.95|20704.95|20699.74|20699.74|0
1738771200000|2025-02-05 16:00:00|20704.1|20704.1|20721.78|20721.78|20721.9|20721.9|20703.78|20703.78|0
1738771500000|2025-02-05 16:05:00|20721.74|20721.74|20729.03|20729.03|20729.49|20729.49|20721.62|20721.62|0
1738771800000|2025-02-05 16:10:00|20729.1|20729.1|20735.39|20735.39|20735.39|20735.39|20728.3|20728.3|0
1738772100000|2025-02-05 16:15:00|20735.56|20735.56|20735.14|20735.14|20737.9|20737.9|20732.57|20732.57|0
1738772400000|2025-02-05 16:20:00|20735.48|20735.48|20742.07|20742.07|20742.12|20742.12|20734.19|20734.19|0
1738772700000|2025-02-05 16:25:00|20742.12|20742.12|20763.18|20763.18|20763.18|20763.18|20742.11|20742.11|0
1738829700000|2025-02-06 08:15:00|20850.14|20850.14|20855.45|20855.45|20858.33|20858.33|20849.97|20849.97|0
1738830000000|2025-02-06 08:20:00|20855.39|20855.39|20863.37|20863.37|20863.47|20863.47|20852.55|20852.55|0
1738830300000|2025-02-06 08:25:00|20863.02|20863.02|20867.36|20867.36|20867.55|20867.55|20861.55|20861.55|0
1738830600000|2025-02-06 08:30:00|20867.45|20867.45|20878.85|20878.85|20883.2|20883.2|20867.45|20867.45|0
1738830900000|2025-02-06 08:35:00|20878.92|20878.92|20892.61|20892.61|20892.61|20892.61|20878.56|20878.56|0
1738831200000|2025-02-06 08:40:00|20892.83|20892.83|20911.21|20911.21|20914.64|20914.64|20892.83|20892.83|0
1738831500000|2025-02-06 08:45:00|20911.16|20911.16|20913.65|20913.65|20915.3|20915.3|20910.84|20910.84|0
1738831800000|2025-02-06 08:50:00|20913.71|20913.71|20919.21|20919.21|20920.82|20920.82|20913.71|20913.71|0
1738832100000|2025-02-06 08:55:00|20919.3|20919.3|20915.17|20915.17|20919.47|20919.47|20913.83|20913.83|0
1738832400000|2025-02-06 09:00:00|20915.25|20915.25|20921.96|20921.96|20922.37|20922.37|20914.84|20914.84|0
1738832700000|2025-02-06 09:05:00|20922.21|20922.21|20929.32|20929.32|20929.32|20929.32|20922.04|20922.04|0
1738833000000|2025-02-06 09:10:00|20929.44|20929.44|20936.42|20936.42|20936.61|20936.61|20929.3|20929.3|0
1738833300000|2025-02-06 09:15:00|20936.19|20936.19|20935.58|20935.58|20936.19|20936.19|20933.24|20933.24|0
1738833600000|2025-02-06 09:20:00|20935.54|20935.54|20942.47|20942.47|20942.75|20942.75|20933.87|20933.87|0
1738833900000|2025-02-06 09:25:00|20942.35|20942.35|20953.03|20953.03|20953.12|20953.12|20941.61|20941.61|0
1738834200000|2025-02-06 09:30:00|20952.92|20952.92|20957|20957|20958.63|20958.63|20949.9|20949.9|0
1738834500000|2025-02-06 09:35:00|20956.82|20956.82|20959.05|20959.05|20960.72|20960.72|20954.96|20954.96|0
1738834800000|2025-02-06 09:40:00|20959.4|20959.4|20946.5|20946.5|20959.65|20959.65|20946.38|20946.38|0
1738835100000|2025-02-06 09:45:00|20946.57|20946.57|20939.05|20939.05|20946.57|20946.57|20936.76|20936.76|0
1738835400000|2025-02-06 09:50:00|20938.91|20938.91|20940.95|20940.95|20941.73|20941.73|20937.14|20937.14|0
1738835700000|2025-02-06 09:55:00|20940.9|20940.9|20939.52|20939.52|20942.16|20942.16|20938.41|20938.41|0
1738836000000|2025-02-06 10:00:00|20939.51|20939.51|20942.8|20942.8|20944.16|20944.16|20939.33|20939.33|0
1738836300000|2025-02-06 10:05:00|20942.88|20942.88|20947.11|20947.11|20947.35|20947.35|20942.59|20942.59|0
1738836600000|2025-02-06 10:10:00|20947.37|20947.37|20957.92|20957.92|20958.1|20958.1|20947.37|20947.37|0
1738836900000|2025-02-06 10:15:00|20957.97|20957.97|20955.44|20955.44|20958|20958|20955.34|20955.34|0
1738837200000|2025-02-06 10:20:00|20955.21|20955.21|20964.52|20964.52|20964.65|20964.65|20954.94|20954.94|0
1738837500000|2025-02-06 10:25:00|20964.4|20964.4|20973.03|20973.03|20973.03|20973.03|20964.34|20964.34|0
1738837800000|2025-02-06 10:30:00|20973.09|20973.09|20982.62|20982.62|20982.62|20982.62|20972.91|20972.91|0
1738838100000|2025-02-06 10:35:00|20982.59|20982.59|20994.94|20994.94|20995.06|20995.06|20982.59|20982.59|0
1738838400000|2025-02-06 10:40:00|20994.98|20994.98|21006.34|21006.34|21006.56|21006.56|20994.95|20994.95|0
1738838700000|2025-02-06 10:45:00|21006.46|21006.46|21017.6|21017.6|21017.93|21017.93|21006.39|21006.39|0
1738839000000|2025-02-06 10:50:00|21017.85|21017.85|21014.45|21014.45|21019.63|21019.63|21014.45|21014.45|0
1738839300000|2025-02-06 10:55:00|21014.39|21014.39|21005.11|21005.11|21014.52|21014.52|21005.11|21005.11|0
1738839600000|2025-02-06 11:00:00|21005.07|21005.07|21002.01|21002.01|21006.12|21006.12|21001.04|21001.04|0
1738839900000|2025-02-06 11:05:00|21002.07|21002.07|21001.65|21001.65|21003.19|21003.19|21001.25|21001.25|0
1738840200000|2025-02-06 11:10:00|21001.7|21001.7|21004.37|21004.37|21007.68|21007.68|20999.53|20999.53|0
1738840500000|2025-02-06 11:15:00|21004.69|21004.69|21010.6|21010.6|21012.08|21012.08|21002.42|21002.42|0
1738840800000|2025-02-06 11:20:00|21010.4|21010.4|21009.98|21009.98|21011.26|21011.26|21009.34|21009.34|0
1738841100000|2025-02-06 11:25:00|21010|21010|21014.38|21014.38|21015.81|21015.81|21009.4|21009.4|0
1738841400000|2025-02-06 11:30:00|21014.44|21014.44|21014.3|21014.3|21015.35|21015.35|21012.91|21012.91|0
1738841700000|2025-02-06 11:35:00|21014.21|21014.21|21016.57|21016.57|21016.98|21016.98|21014.17|21014.17|0
1738842000000|2025-02-06 11:40:00|21016.84|21016.84|21019.27|21019.27|21019.46|21019.46|21016.84|21016.84|0
1738842300000|2025-02-06 11:45:00|21019.32|21019.32|21016.17|21016.17|21019.53|21019.53|21014.79|21014.79|0
1738842600000|2025-02-06 11:50:00|21016.12|21016.12|21022.22|21022.22|21023.49|21023.49|21016|21016|0
1738842900000|2025-02-06 11:55:00|21022.17|21022.17|21021.77|21021.77|21023.01|21023.01|21020.71|21020.71|0
1738843200000|2025-02-06 12:00:00|21021.63|21021.63|21087.39|21087.39|21087.5|21087.5|21021.16|21021.16|0
1738843500000|2025-02-06 12:05:00|21087.73|21087.73|21112.6|21112.6|21117.98|21117.98|21087.73|21087.73|0
1738843800000|2025-02-06 12:10:00|21112.53|21112.53|21094.92|21094.92|21113.02|21113.02|21094.32|21094.32|0
1738844100000|2025-02-06 12:15:00|21094.83|21094.83|21087.05|21087.05|21095.26|21095.26|21086.99|21086.99|0
1738844400000|2025-02-06 12:20:00|21087.16|21087.16|21086.61|21086.61|21087.84|21087.84|21083.36|21083.36|0
1738844700000|2025-02-06 12:25:00|21086.39|21086.39|21090.28|21090.28|21090.38|21090.38|21086.06|21086.06|0
1738845000000|2025-02-06 12:30:00|21090.25|21090.25|21086.21|21086.21|21090.48|21090.48|21085.83|21085.83|0
1738845300000|2025-02-06 12:35:00|21086.18|21086.18|21085.87|21085.87|21086.88|21086.88|21084|21084|0
1738845600000|2025-02-06 12:40:00|21086.02|21086.02|21091.38|21091.38|21091.38|21091.38|21085.76|21085.76|0
1738845900000|2025-02-06 12:45:00|21091.44|21091.44|21090.46|21090.46|21094.94|21094.94|21090.39|21090.39|0
1738846200000|2025-02-06 12:50:00|21090.49|21090.49|21086.72|21086.72|21090.83|21090.83|21086.68|21086.68|0
1738846500000|2025-02-06 12:55:00|21086.68|21086.68|21088.16|21088.16|21088.71|21088.71|21085.65|21085.65|0
1738846800000|2025-02-06 13:00:00|21088.22|21088.22|21079.85|21079.85|21089.25|21089.25|21079.85|21079.85|0
1738847100000|2025-02-06 13:05:00|21079.74|21079.74|21072.83|21072.83|21080.29|21080.29|21072.67|21072.67|0
1738847400000|2025-02-06 13:10:00|21072.79|21072.79|21069.21|21069.21|21072.85|21072.85|21067.68|21067.68|0
1738847700000|2025-02-06 13:15:00|21069.08|21069.08|21065.92|21065.92|21071.13|21071.13|21065.92|21065.92|0
1738848000000|2025-02-06 13:20:00|21065.87|21065.87|21058.25|21058.25|21065.87|21065.87|21057.52|21057.52|0
1738848300000|2025-02-06 13:25:00|21058.17|21058.17|21058.53|21058.53|21060.25|21060.25|21057.32|21057.32|0
1738848600000|2025-02-06 13:30:00|21058.46|21058.46|21035.11|21035.11|21058.63|21058.63|21035.03|21035.03|0
1738848900000|2025-02-06 13:35:00|21034.85|21034.85|21030.43|21030.43|21035.04|21035.04|21029.64|21029.64|0
1738849200000|2025-02-06 13:40:00|21030.27|21030.27|21022.19|21022.19|21030.36|21030.36|21021.34|21021.34|0
1738849500000|2025-02-06 13:45:00|21022.13|21022.13|21018.63|21018.63|21025.41|21025.41|21018.51|21018.51|0
1738849800000|2025-02-06 13:50:00|21018.72|21018.72|21012.47|21012.47|21018.84|21018.84|21012.47|21012.47|0
1738850100000|2025-02-06 13:55:00|21012.42|21012.42|21016.58|21016.58|21016.66|21016.66|21010.68|21010.68|0
1738850400000|2025-02-06 14:00:00|21016.69|21016.69|21026.54|21026.54|21026.97|21026.97|21016.57|21016.57|0
1738850700000|2025-02-06 14:05:00|21026.56|21026.56|21029.56|21029.56|21029.8|21029.8|21026.54|21026.54|0
1738851000000|2025-02-06 14:10:00|21029.7|21029.7|21026.66|21026.66|21031.48|21031.48|21026.12|21026.12|0
1738851300000|2025-02-06 14:15:00|21026.56|21026.56|21007.73|21007.73|21026.59|21026.59|21007.73|21007.73|0
1738851600000|2025-02-06 14:20:00|21007.69|21007.69|20987.89|20987.89|21007.71|21007.71|20987.06|20987.06|0
1738851900000|2025-02-06 14:25:00|20987.91|20987.91|20993.21|20993.21|20995.63|20995.63|20987.85|20987.85|0
1738852200000|2025-02-06 14:30:00|20993.08|20993.08|20983.33|20983.33|20995.76|20995.76|20983.17|20983.17|0
1738852500000|2025-02-06 14:35:00|20983.49|20983.49|21001.19|21001.19|21002.41|21002.41|20983.45|20983.45|0
1738852800000|2025-02-06 14:40:00|21000.88|21000.88|20994.14|20994.14|21001.25|21001.25|20991.62|20991.62|0
1738853100000|2025-02-06 14:45:00|20994.11|20994.11|20993.81|20993.81|20994.31|20994.31|20988.61|20988.61|0
1738853400000|2025-02-06 14:50:00|20993.96|20993.96|20990.37|20990.37|20995.32|20995.32|20990.37|20990.37|0
1738853700000|2025-02-06 14:55:00|20990.45|20990.45|20993.53|20993.53|20997.12|20997.12|20988.47|20988.47|0
1738854000000|2025-02-06 15:00:00|20993.62|20993.62|20985.98|20985.98|20997.42|20997.42|20985.98|20985.98|0
1738854300000|2025-02-06 15:05:00|20985.94|20985.94|20977.07|20977.07|20986.04|20986.04|20977.07|20977.07|0
1738854600000|2025-02-06 15:10:00|20976.93|20976.93|20973.97|20973.97|20976.93|20976.93|20971.63|20971.63|0
1738854900000|2025-02-06 15:15:00|20974.09|20974.09|20978.78|20978.78|20979.23|20979.23|20973.98|20973.98|0
1738855200000|2025-02-06 15:20:00|20978.72|20978.72|20980.64|20980.64|20980.7|20980.7|20975.83|20975.83|0
1738855500000|2025-02-06 15:25:00|20980.71|20980.71|20982.54|20982.54|20983.45|20983.45|20978.36|20978.36|0
1738855800000|2025-02-06 15:30:00|20982.79|20982.79|20981.8|20981.8|20983.75|20983.75|20979.51|20979.51|0
1738856100000|2025-02-06 15:35:00|20981.68|20981.68|20970.73|20970.73|20982.94|20982.94|20970.61|20970.61|0
1738856400000|2025-02-06 15:40:00|20970.8|20970.8|20973.27|20973.27|20973.71|20973.71|20969.46|20969.46|0
1738856700000|2025-02-06 15:45:00|20973.21|20973.21|20969.48|20969.48|20973.58|20973.58|20969.13|20969.13|0
1738857000000|2025-02-06 15:50:00|20969.5|20969.5|20965.86|20965.86|20969.79|20969.79|20965.86|20965.86|0
1738857300000|2025-02-06 15:55:00|20965.99|20965.99|20961.58|20961.58|20966.78|20966.78|20961.54|20961.54|0
1738857600000|2025-02-06 16:00:00|20961.63|20961.63|20964.48|20964.48|20967.52|20967.52|20961.34|20961.34|0
1738857900000|2025-02-06 16:05:00|20964.54|20964.54|20970.86|20970.86|20970.86|20970.86|20963.65|20963.65|0
1738858200000|2025-02-06 16:10:00|20970.81|20970.81|20974.58|20974.58|20974.65|20974.65|20968.7|20968.7|0
1738858500000|2025-02-06 16:15:00|20974.68|20974.68|20970.8|20970.8|20976.08|20976.08|20970.57|20970.57|0
1738858800000|2025-02-06 16:20:00|20971.06|20971.06|20974.75|20974.75|20976.28|20976.28|20970.93|20970.93|0
1738859100000|2025-02-06 16:25:00|20974.78|20974.78|20974.13|20974.13|20975.59|20975.59|20971.53|20971.53|0
1738916100000|2025-02-07 08:15:00|21010.79|21010.79|21013.63|21013.63|21022.29|21022.29|21009.45|21009.45|0
1738916400000|2025-02-07 08:20:00|21013.52|21013.52|21020.88|21020.88|21021.2|21021.2|21011.43|21011.43|0
1738916700000|2025-02-07 08:25:00|21020.82|21020.82|21021.96|21021.96|21023.59|21023.59|21020.25|21020.25|0
1738917000000|2025-02-07 08:30:00|21021.79|21021.79|21011.94|21011.94|21021.79|21021.79|21011.94|21011.94|0
1738917300000|2025-02-07 08:35:00|21011.93|21011.93|21007.45|21007.45|21011.95|21011.95|21004.93|21004.93|0
1738917600000|2025-02-07 08:40:00|21007.53|21007.53|20991.9|20991.9|21007.7|21007.7|20991.9|20991.9|0
1738917900000|2025-02-07 08:45:00|20991.8|20991.8|20972.17|20972.17|20992.06|20992.06|20972.15|20972.15|0
1738918200000|2025-02-07 08:50:00|20972.05|20972.05|20971.57|20971.57|20973.67|20973.67|20970.73|20970.73|0
1738918500000|2025-02-07 08:55:00|20971.44|20971.44|20969.88|20969.88|20971.99|20971.99|20969.49|20969.49|0
1738918800000|2025-02-07 09:00:00|20969.79|20969.79|20951.12|20951.12|20971.68|20971.68|20950.09|20950.09|0
1738919100000|2025-02-07 09:05:00|20950.98|20950.98|20945.94|20945.94|20956.93|20956.93|20945.58|20945.58|0
1738919400000|2025-02-07 09:10:00|20946.05|20946.05|20944.31|20944.31|20948.25|20948.25|20943.98|20943.98|0
1738919700000|2025-02-07 09:15:00|20944.41|20944.41|20946.78|20946.78|20947.81|20947.81|20943.34|20943.34|0
1738920000000|2025-02-07 09:20:00|20946.84|20946.84|20942.98|20942.98|20946.94|20946.94|20939.91|20939.91|0
1738920300000|2025-02-07 09:25:00|20943.09|20943.09|20943.33|20943.33|20944.52|20944.52|20942.17|20942.17|0
1738920600000|2025-02-07 09:30:00|20943.07|20943.07|20930.9|20930.9|20943.13|20943.13|20930.05|20930.05|0
1738920900000|2025-02-07 09:35:00|20931.18|20931.18|20930.01|20930.01|20932.83|20932.83|20928.9|20928.9|0
1738921200000|2025-02-07 09:40:00|20930.13|20930.13|20928.66|20928.66|20931.02|20931.02|20928.04|20928.04|0
1738921500000|2025-02-07 09:45:00|20928.76|20928.76|20927.42|20927.42|20929.44|20929.44|20925|20925|0
1738921800000|2025-02-07 09:50:00|20927.35|20927.35|20923.19|20923.19|20928.71|20928.71|20923.19|20923.19|0
1738922100000|2025-02-07 09:55:00|20923.29|20923.29|20925.17|20925.17|20925.46|20925.46|20923.29|20923.29|0
1738922400000|2025-02-07 10:00:00|20925.31|20925.31|20926.27|20926.27|20927.75|20927.75|20925.04|20925.04|0
1738922700000|2025-02-07 10:05:00|20926.2|20926.2|20922.19|20922.19|20926.71|20926.71|20922.03|20922.03|0
1738923000000|2025-02-07 10:10:00|20922.14|20922.14|20922.36|20922.36|20926.59|20926.59|20921.6|20921.6|0
1738923300000|2025-02-07 10:15:00|20922.4|20922.4|20926.15|20926.15|20926.34|20926.34|20922.31|20922.31|0
1738923600000|2025-02-07 10:20:00|20926.1|20926.1|20926.08|20926.08|20929.44|20929.44|20926.08|20926.08|0
1738923900000|2025-02-07 10:25:00|20926.02|20926.02|20921.92|20921.92|20926.56|20926.56|20921.92|20921.92|0
1738924200000|2025-02-07 10:30:00|20921.79|20921.79|20915.72|20915.72|20921.79|20921.79|20915.72|20915.72|0
1738924500000|2025-02-07 10:35:00|20915.63|20915.63|20905.58|20905.58|20915.68|20915.68|20905.15|20905.15|0
1738924800000|2025-02-07 10:40:00|20905.49|20905.49|20902.67|20902.67|20905.55|20905.55|20902.17|20902.17|0
1738925100000|2025-02-07 10:45:00|20902.61|20902.61|20902.68|20902.68|20905.15|20905.15|20901.73|20901.73|0
1738925400000|2025-02-07 10:50:00|20902.64|20902.64|20894.93|20894.93|20903.11|20903.11|20894.7|20894.7|0
1738925700000|2025-02-07 10:55:00|20895.17|20895.17|20892.01|20892.01|20895.17|20895.17|20891.26|20891.26|0
1738926000000|2025-02-07 11:00:00|20892.33|20892.33|20895.55|20895.55|20896.03|20896.03|20890.53|20890.53|0
1738926300000|2025-02-07 11:05:00|20895.49|20895.49|20894.19|20894.19|20896.04|20896.04|20891.44|20891.44|0
1738926600000|2025-02-07 11:10:00|20893.73|20893.73|20890.67|20890.67|20893.73|20893.73|20890.38|20890.38|0
1738926900000|2025-02-07 11:15:00|20890.62|20890.62|20892.85|20892.85|20894.66|20894.66|20890.46|20890.46|0
1738927200000|2025-02-07 11:20:00|20892.58|20892.58|20887.2|20887.2|20892.58|20892.58|20886.98|20886.98|0
1738927500000|2025-02-07 11:25:00|20886.99|20886.99|20886.28|20886.28|20887.55|20887.55|20885.18|20885.18|0
1738927800000|2025-02-07 11:30:00|20886.41|20886.41|20889.05|20889.05|20889.05|20889.05|20886.41|20886.41|0
1738928100000|2025-02-07 11:35:00|20888.8|20888.8|20891.14|20891.14|20891.32|20891.32|20888.26|20888.26|0
1738928400000|2025-02-07 11:40:00|20891.02|20891.02|20890.77|20890.77|20892.77|20892.77|20890.53|20890.53|0
1738928700000|2025-02-07 11:45:00|20890.69|20890.69|20890.8|20890.8|20891.48|20891.48|20889.91|20889.91|0
1738929000000|2025-02-07 11:50:00|20890.54|20890.54|20890.22|20890.22|20890.54|20890.54|20887.6|20887.6|0
1738929300000|2025-02-07 11:55:00|20890.31|20890.31|20880.69|20880.69|20891.73|20891.73|20880.38|20880.38|0
1738929600000|2025-02-07 12:00:00|20880.31|20880.31|20879.98|20879.98|20880.31|20880.31|20877.79|20877.79|0
1738929900000|2025-02-07 12:05:00|20880.11|20880.11|20881.76|20881.76|20882.09|20882.09|20879.88|20879.88|0
1738930200000|2025-02-07 12:10:00|20881.86|20881.86|20881.88|20881.88|20882.92|20882.92|20880.73|20880.73|0
1738930500000|2025-02-07 12:15:00|20881.79|20881.79|20880.81|20880.81|20882.2|20882.2|20880.81|20880.81|0
1738930800000|2025-02-07 12:20:00|20880.88|20880.88|20882.22|20882.22|20882.26|20882.26|20877.74|20877.74|0
1738931100000|2025-02-07 12:25:00|20882.31|20882.31|20889.49|20889.49|20889.59|20889.59|20882.25|20882.25|0
1738931400000|2025-02-07 12:30:00|20889.55|20889.55|20894.68|20894.68|20894.68|20894.68|20889.34|20889.34|0
1738931700000|2025-02-07 12:35:00|20894.84|20894.84|20897.29|20897.29|20897.41|20897.41|20894.84|20894.84|0
1738932000000|2025-02-07 12:40:00|20897.1|20897.1|20899.12|20899.12|20899.87|20899.87|20896.36|20896.36|0
1738932300000|2025-02-07 12:45:00|20899.4|20899.4|20910.76|20910.76|20910.76|20910.76|20898.35|20898.35|0
1738932600000|2025-02-07 12:50:00|20910.82|20910.82|20913.15|20913.15|20913.56|20913.56|20910.82|20910.82|0
1738932900000|2025-02-07 12:55:00|20913.27|20913.27|20915.76|20915.76|20916.97|20916.97|20912.68|20912.68|0
1738933200000|2025-02-07 13:00:00|20915.71|20915.71|20914.95|20914.95|20915.71|20915.71|20912.88|20912.88|0
1738933500000|2025-02-07 13:05:00|20915.04|20915.04|20900.49|20900.49|20915.04|20915.04|20899.91|20899.91|0
1738933800000|2025-02-07 13:10:00|20900.4|20900.4|20905.1|20905.1|20905.1|20905.1|20899.69|20899.69|0
1738934100000|2025-02-07 13:15:00|20905.18|20905.18|20908.01|20908.01|20908.62|20908.62|20905.03|20905.03|0
1738934400000|2025-02-07 13:20:00|20907.88|20907.88|20906.54|20906.54|20908.34|20908.34|20906.45|20906.45|0
1738934700000|2025-02-07 13:25:00|20906.44|20906.44|20902.23|20902.23|20906.49|20906.49|20900.86|20900.86|0
1738935000000|2025-02-07 13:30:00|20902.37|20902.37|20892.94|20892.94|20938.88|20938.88|20892.51|20892.51|0
1738935300000|2025-02-07 13:35:00|20892.99|20892.99|20898.47|20898.47|20898.84|20898.84|20890.73|20890.73|0
1738935600000|2025-02-07 13:40:00|20898.18|20898.18|20901.08|20901.08|20902.9|20902.9|20897.8|20897.8|0
1738935900000|2025-02-07 13:45:00|20901.02|20901.02|20899.42|20899.42|20901.38|20901.38|20898.56|20898.56|0
1738936200000|2025-02-07 13:50:00|20899.6|20899.6|20904.86|20904.86|20905.21|20905.21|20898.79|20898.79|0
1738936500000|2025-02-07 13:55:00|20905.04|20905.04|20906.39|20906.39|20906.81|20906.81|20904.49|20904.49|0
1738936800000|2025-02-07 14:00:00|20906.27|20906.27|20904.33|20904.33|20906.91|20906.91|20903.02|20903.02|0
1738937100000|2025-02-07 14:05:00|20904.2|20904.2|20904.09|20904.09|20904.94|20904.94|20903.34|20903.34|0
1738937400000|2025-02-07 14:10:00|20903.99|20903.99|20897.2|20897.2|20903.99|20903.99|20895.13|20895.13|0
1738937700000|2025-02-07 14:15:00|20897.06|20897.06|20901.99|20901.99|20901.99|20901.99|20896.9|20896.9|0
1738938000000|2025-02-07 14:20:00|20902.1|20902.1|20900.16|20900.16|20902.15|20902.15|20898.74|20898.74|0
1738938300000|2025-02-07 14:25:00|20900.01|20900.01|20902.66|20902.66|20902.91|20902.91|20900.01|20900.01|0
1738938600000|2025-02-07 14:30:00|20902.62|20902.62|20901.07|20901.07|20905.73|20905.73|20900.67|20900.67|0
1738938900000|2025-02-07 14:35:00|20900.93|20900.93|20897.13|20897.13|20900.93|20900.93|20896.53|20896.53|0
1738939200000|2025-02-07 14:40:00|20897.21|20897.21|20888.76|20888.76|20897.21|20897.21|20887.55|20887.55|0
1738939500000|2025-02-07 14:45:00|20888.57|20888.57|20904.24|20904.24|20904.24|20904.24|20888.42|20888.42|0
1738939800000|2025-02-07 14:50:00|20904.16|20904.16|20902.03|20902.03|20905.37|20905.37|20901.78|20901.78|0
1738940100000|2025-02-07 14:55:00|20901.92|20901.92|20906.48|20906.48|20907.37|20907.37|20898.33|20898.33|0
1738940400000|2025-02-07 15:00:00|20906.17|20906.17|20876.64|20876.64|20906.17|20906.17|20873.16|20873.16|0
1738940700000|2025-02-07 15:05:00|20876.58|20876.58|20866.74|20866.74|20876.58|20876.58|20859.77|20859.77|0
1738941000000|2025-02-07 15:10:00|20866.37|20866.37|20857.98|20857.98|20866.42|20866.42|20857.94|20857.94|0
1738941300000|2025-02-07 15:15:00|20858.02|20858.02|20837.33|20837.33|20858.02|20858.02|20836.78|20836.78|0
1738941600000|2025-02-07 15:20:00|20837.24|20837.24|20840.76|20840.76|20840.98|20840.98|20834.93|20834.93|0
1738941900000|2025-02-07 15:25:00|20840.49|20840.49|20846.1|20846.1|20848.03|20848.03|20840.49|20840.49|0
1738942200000|2025-02-07 15:30:00|20846.16|20846.16|20877.15|20877.15|20877.8|20877.8|20845.91|20845.91|0
1738942500000|2025-02-07 15:35:00|20877.07|20877.07|20871.78|20871.78|20879.4|20879.4|20871.68|20871.68|0
1738942800000|2025-02-07 15:40:00|20871.92|20871.92|20862.38|20862.38|20871.92|20871.92|20861.49|20861.49|0
1738943100000|2025-02-07 15:45:00|20862.24|20862.24|20870.52|20870.52|20871.5|20871.5|20861.94|20861.94|0
1738943400000|2025-02-07 15:50:00|20870.41|20870.41|20827.65|20827.65|20870.62|20870.62|20827.61|20827.61|0
1738943700000|2025-02-07 15:55:00|20827.56|20827.56|20830.54|20830.54|20833.07|20833.07|20826.44|20826.44|0
1738944000000|2025-02-07 16:00:00|20830.61|20830.61|20808.92|20808.92|20830.63|20830.63|20808.24|20808.24|0
1738944300000|2025-02-07 16:05:00|20809.17|20809.17|20825.31|20825.31|20825.31|20825.31|20808.21|20808.21|0
1738944600000|2025-02-07 16:10:00|20825.46|20825.46|20835.09|20835.09|20836.72|20836.72|20825.42|20825.42|0
1738944900000|2025-02-07 16:15:00|20835.03|20835.03|20833.04|20833.04|20836.09|20836.09|20830.4|20830.4|0
1738945200000|2025-02-07 16:20:00|20832.95|20832.95|20823.8|20823.8|20833.35|20833.35|20822.76|20822.76|0
1738945500000|2025-02-07 16:25:00|20823.85|20823.85|20813.16|20813.16|20823.87|20823.87|20813.06|20813.06|0
1739175300000|2025-02-10 08:15:00|20947.14|20947.14|20946.18|20946.18|20953.32|20953.32|20944.23|20944.23|0
1739175600000|2025-02-10 08:20:00|20946.3|20946.3|20947.48|20947.48|20948.98|20948.98|20941.25|20941.25|0
1739175900000|2025-02-10 08:25:00|20947.58|20947.58|20947.96|20947.96|20952.67|20952.67|20945.6|20945.6|0
1739176200000|2025-02-10 08:30:00|20947.8|20947.8|20915.16|20915.16|20947.8|20947.8|20915.03|20915.03|0
1739176500000|2025-02-10 08:35:00|20915.05|20915.05|20917.55|20917.55|20918.17|20918.17|20909.23|20909.23|0
1739176800000|2025-02-10 08:40:00|20917.63|20917.63|20914.28|20914.28|20917.63|20917.63|20914.16|20914.16|0
1739177100000|2025-02-10 08:45:00|20915.09|20915.09|20912.67|20912.67|20916.17|20916.17|20912.22|20912.22|0
1739177400000|2025-02-10 08:50:00|20912.82|20912.82|20906.62|20906.62|20912.82|20912.82|20906.35|20906.35|0
1739177700000|2025-02-10 08:55:00|20906.7|20906.7|20901.01|20901.01|20906.9|20906.9|20900.73|20900.73|0
1739178000000|2025-02-10 09:00:00|20901.15|20901.15|20922.9|20922.9|20924.03|20924.03|20899.54|20899.54|0
1739178300000|2025-02-10 09:05:00|20922.98|20922.98|20929.12|20929.12|20929.12|20929.12|20921.23|20921.23|0
1739178600000|2025-02-10 09:10:00|20929.21|20929.21|20926.09|20926.09|20932.33|20932.33|20925.97|20925.97|0
1739178900000|2025-02-10 09:15:00|20926.27|20926.27|20919.45|20919.45|20926.3|20926.3|20919.45|20919.45|0
1739179200000|2025-02-10 09:20:00|20919.37|20919.37|20919.43|20919.43|20922.57|20922.57|20919.12|20919.12|0
1739179500000|2025-02-10 09:25:00|20919.58|20919.58|20917.46|20917.46|20919.58|20919.58|20915.4|20915.4|0
1739179800000|2025-02-10 09:30:00|20917.42|20917.42|20923.47|20923.47|20923.87|20923.87|20917.19|20917.19|0
1739180100000|2025-02-10 09:35:00|20923.43|20923.43|20918.97|20918.97|20924.07|20924.07|20918.19|20918.19|0
1739180400000|2025-02-10 09:40:00|20918.94|20918.94|20917.64|20917.64|20919.16|20919.16|20915.98|20915.98|0
1739180700000|2025-02-10 09:45:00|20917.83|20917.83|20916.28|20916.28|20917.95|20917.95|20915.9|20915.9|0
1739181000000|2025-02-10 09:50:00|20916.17|20916.17|20914.3|20914.3|20916.17|20916.17|20913.58|20913.58|0
1739181300000|2025-02-10 09:55:00|20914.16|20914.16|20913.65|20913.65|20917.14|20917.14|20913.45|20913.45|0
1739181600000|2025-02-10 10:00:00|20913.28|20913.28|20909.46|20909.46|20914.47|20914.47|20909.35|20909.35|0
1739181900000|2025-02-10 10:05:00|20909.55|20909.55|20912.91|20912.91|20914.6|20914.6|20908.96|20908.96|0
1739182200000|2025-02-10 10:10:00|20912.54|20912.54|20911.97|20911.97|20913.61|20913.61|20911.77|20911.77|0
1739182500000|2025-02-10 10:15:00|20911.93|20911.93|20912.86|20912.86|20913.99|20913.99|20911.93|20911.93|0
1739182800000|2025-02-10 10:20:00|20912.83|20912.83|20909.46|20909.46|20913.25|20913.25|20909.46|20909.46|0
1739183100000|2025-02-10 10:25:00|20909.32|20909.32|20909.14|20909.14|20909.58|20909.58|20907.37|20907.37|0
1739183400000|2025-02-10 10:30:00|20908.99|20908.99|20913.94|20913.94|20914.44|20914.44|20908.99|20908.99|0
1739183700000|2025-02-10 10:35:00|20913.93|20913.93|20922.27|20922.27|20922.27|20922.27|20913.93|20913.93|0
1739184000000|2025-02-10 10:40:00|20922.14|20922.14|20922.41|20922.41|20923.3|20923.3|20921.88|20921.88|0
1739184300000|2025-02-10 10:45:00|20922.42|20922.42|20925|20925|20926.17|20926.17|20922.42|20922.42|0
1739184600000|2025-02-10 10:50:00|20925.05|20925.05|20926.56|20926.56|20926.56|20926.56|20924.66|20924.66|0
1739184900000|2025-02-10 10:55:00|20926.76|20926.76|20926.2|20926.2|20927.79|20927.79|20925.81|20925.81|0
1739185200000|2025-02-10 11:00:00|20926.03|20926.03|20924.79|20924.79|20926.94|20926.94|20924.38|20924.38|0
1739185500000|2025-02-10 11:05:00|20924.67|20924.67|20922.11|20922.11|20924.67|20924.67|20921.8|20921.8|0
1739185800000|2025-02-10 11:10:00|20922.05|20922.05|20920.04|20920.04|20922.05|20922.05|20919.07|20919.07|0
1739186100000|2025-02-10 11:15:00|20920.17|20920.17|20920.75|20920.75|20921.01|20921.01|20918.56|20918.56|0
1739186400000|2025-02-10 11:20:00|20920.87|20920.87|20924.57|20924.57|20924.74|20924.74|20920.47|20920.47|0
1739186700000|2025-02-10 11:25:00|20924.45|20924.45|20929.68|20929.68|20929.68|20929.68|20923.87|20923.87|0
1739187000000|2025-02-10 11:30:00|20929.82|20929.82|20932.77|20932.77|20933.04|20933.04|20929.61|20929.61|0
1739187300000|2025-02-10 11:35:00|20932.96|20932.96|20932.83|20932.83|20933.62|20933.62|20931.77|20931.77|0
1739187600000|2025-02-10 11:40:00|20932.91|20932.91|20932.52|20932.52|20933.18|20933.18|20931.21|20931.21|0
1739187900000|2025-02-10 11:45:00|20932.33|20932.33|20932.14|20932.14|20933.11|20933.11|20931.8|20931.8|0
1739188200000|2025-02-10 11:50:00|20932.41|20932.41|20941.25|20941.25|20941.6|20941.6|20931.86|20931.86|0
1739188500000|2025-02-10 11:55:00|20941.09|20941.09|20939.62|20939.62|20941.26|20941.26|20939.47|20939.47|0
1739188800000|2025-02-10 12:00:00|20939.47|20939.47|20934.69|20934.69|20939.47|20939.47|20934.08|20934.08|0
1739189100000|2025-02-10 12:05:00|20934.95|20934.95|20935.2|20935.2|20936.18|20936.18|20934.57|20934.57|0
1739189400000|2025-02-10 12:10:00|20935.41|20935.41|20936.22|20936.22|20936.27|20936.27|20935.29|20935.29|0
1739189700000|2025-02-10 12:15:00|20936.17|20936.17|20934.45|20934.45|20936.99|20936.99|20934.27|20934.27|0
1739190000000|2025-02-10 12:20:00|20934.33|20934.33|20935.44|20935.44|20935.58|20935.58|20934.02|20934.02|0
1739190300000|2025-02-10 12:25:00|20935.77|20935.77|20936.33|20936.33|20937.24|20937.24|20934.53|20934.53|0
1739190600000|2025-02-10 12:30:00|20936.41|20936.41|20939.69|20939.69|20939.88|20939.88|20936.07|20936.07|0
1739190900000|2025-02-10 12:35:00|20939.8|20939.8|20974.85|20974.85|20976.96|20976.96|20939.69|20939.69|0
1739191200000|2025-02-10 12:40:00|20974.89|20974.89|20972.53|20972.53|20975.96|20975.96|20972.48|20972.48|0
1739191500000|2025-02-10 12:45:00|20972.57|20972.57|20969.92|20969.92|20972.73|20972.73|20969.26|20969.26|0
1739191800000|2025-02-10 12:50:00|20970.03|20970.03|20969.26|20969.26|20970.11|20970.11|20966.49|20966.49|0
1739192100000|2025-02-10 12:55:00|20969.38|20969.38|20969.55|20969.55|20969.77|20969.77|20968.42|20968.42|0
1739192400000|2025-02-10 13:00:00|20969.42|20969.42|20969.93|20969.93|20970.26|20970.26|20969.23|20969.23|0
1739192700000|2025-02-10 13:05:00|20969.87|20969.87|20970.31|20970.31|20971.05|20971.05|20969.87|20969.87|0
1739193000000|2025-02-10 13:10:00|20970.65|20970.65|20969.96|20969.96|20970.89|20970.89|20969.08|20969.08|0
1739193300000|2025-02-10 13:15:00|20970.46|20970.46|20967.95|20967.95|20971.15|20971.15|20967.6|20967.6|0
1739193600000|2025-02-10 13:20:00|20967.88|20967.88|20966.66|20966.66|20968.41|20968.41|20965.5|20965.5|0
1739193900000|2025-02-10 13:25:00|20966.3|20966.3|20967.59|20967.59|20968.52|20968.52|20966.06|20966.06|0
1739194200000|2025-02-10 13:30:00|20967.55|20967.55|20968.57|20968.57|20970.09|20970.09|20966.98|20966.98|0
1739194500000|2025-02-10 13:35:00|20968.6|20968.6|20969.21|20969.21|20969.76|20969.76|20967.8|20967.8|0
1739194800000|2025-02-10 13:40:00|20969.13|20969.13|20972.32|20972.32|20972.54|20972.54|20968.6|20968.6|0
1739195100000|2025-02-10 13:45:00|20972.42|20972.42|20980.03|20980.03|20980.73|20980.73|20972.35|20972.35|0
1739195400000|2025-02-10 13:50:00|20979.94|20979.94|20978.48|20978.48|20981.34|20981.34|20977.82|20977.82|0
1739195700000|2025-02-10 13:55:00|20978.35|20978.35|20975.56|20975.56|20978.35|20978.35|20975.34|20975.34|0
1739196000000|2025-02-10 14:00:00|20975.29|20975.29|20973.5|20973.5|20975.29|20975.29|20972.53|20972.53|0
1739196300000|2025-02-10 14:05:00|20973.62|20973.62|20972.68|20972.68|20974.42|20974.42|20971.37|20971.37|0
1739196600000|2025-02-10 14:10:00|20972.74|20972.74|20974.98|20974.98|20975.03|20975.03|20972.68|20972.68|0
1739196900000|2025-02-10 14:15:00|20975.11|20975.11|20978.59|20978.59|20981.3|20981.3|20975.11|20975.11|0
1739197200000|2025-02-10 14:20:00|20978.73|20978.73|20976.81|20976.81|20978.78|20978.78|20975.09|20975.09|0
1739197500000|2025-02-10 14:25:00|20976.63|20976.63|20975.02|20975.02|20976.76|20976.76|20974.85|20974.85|0
1739197800000|2025-02-10 14:30:00|20975.07|20975.07|20972.44|20972.44|20976.52|20976.52|20972.44|20972.44|0
1739198100000|2025-02-10 14:35:00|20972.54|20972.54|20968|20968|20973.32|20973.32|20966.44|20966.44|0
1739198400000|2025-02-10 14:40:00|20967.79|20967.79|20958.43|20958.43|20968.83|20968.83|20956.57|20956.57|0
1739198700000|2025-02-10 14:45:00|20958.48|20958.48|20965.66|20965.66|20965.66|20965.66|20958.27|20958.27|0
1739199000000|2025-02-10 14:50:00|20965.65|20965.65|20971.11|20971.11|20973.13|20973.13|20965.65|20965.65|0
1739199300000|2025-02-10 14:55:00|20971.18|20971.18|20969.72|20969.72|20971.83|20971.83|20968.08|20968.08|0
1739199600000|2025-02-10 15:00:00|20969.81|20969.81|20978.33|20978.33|20978.52|20978.52|20969.81|20969.81|0
1739199900000|2025-02-10 15:05:00|20978.42|20978.42|20982.38|20982.38|20983.75|20983.75|20978.27|20978.27|0
1739200200000|2025-02-10 15:10:00|20982.54|20982.54|20997.97|20997.97|21000.81|21000.81|20982.36|20982.36|0
1739200500000|2025-02-10 15:15:00|20998.09|20998.09|20999.42|20999.42|21000.09|21000.09|20996.56|20996.56|0
1739200800000|2025-02-10 15:20:00|20999.47|20999.47|20999.33|20999.33|21000.46|21000.46|20999|20999|0
1739201100000|2025-02-10 15:25:00|20999.42|20999.42|21001.12|21001.12|21002.87|21002.87|20999.3|20999.3|0
1739201400000|2025-02-10 15:30:00|21001.21|21001.21|21001.4|21001.4|21002.08|21002.08|20999.86|20999.86|0
1739201700000|2025-02-10 15:35:00|21001.34|21001.34|21002.73|21002.73|21003.42|21003.42|21000.3|21000.3|0
1739202000000|2025-02-10 15:40:00|21002.76|21002.76|21003.63|21003.63|21004.69|21004.69|21002.61|21002.61|0
1739202300000|2025-02-10 15:45:00|21003.34|21003.34|21006.84|21006.84|21006.95|21006.95|21002.53|21002.53|0
1739202600000|2025-02-10 15:50:00|21006.78|21006.78|21006.23|21006.23|21007.58|21007.58|21005.55|21005.55|0
1739202900000|2025-02-10 15:55:00|21006.14|21006.14|21005.62|21005.62|21006.64|21006.64|21004.12|21004.12|0
1739203200000|2025-02-10 16:00:00|21005.77|21005.77|21010.08|21010.08|21010.08|21010.08|21005.73|21005.73|0
1739203500000|2025-02-10 16:05:00|21010.25|21010.25|21015.91|21015.91|21016.25|21016.25|21009.79|21009.79|0
1739203800000|2025-02-10 16:10:00|21016.04|21016.04|21023.54|21023.54|21032.73|21032.73|21015.02|21015.02|0
1739204100000|2025-02-10 16:15:00|21023.4|21023.4|21011.32|21011.32|21023.47|21023.47|21011.32|21011.32|0
1739204400000|2025-02-10 16:20:00|21011.28|21011.28|21013.88|21013.88|21023.05|21023.05|21009.09|21009.09|0
1739204700000|2025-02-10 16:25:00|21013.95|21013.95|21025.59|21025.59|21028.98|21028.98|21012.72|21012.72|0
1739261700000|2025-02-11 08:15:00|20955.51|20955.51|20974.49|20974.49|20974.49|20974.49|20951.82|20951.82|0
1739262000000|2025-02-11 08:20:00|20974.62|20974.62|20965.09|20965.09|20974.72|20974.72|20963.19|20963.19|0
1739262300000|2025-02-11 08:25:00|20965.03|20965.03|20962.56|20962.56|20968.63|20968.63|20962.14|20962.14|0
1739262600000|2025-02-11 08:30:00|20962.47|20962.47|20969.16|20969.16|20970.84|20970.84|20962.24|20962.24|0
1739262900000|2025-02-11 08:35:00|20969.07|20969.07|20971.11|20971.11|20971.88|20971.88|20968.92|20968.92|0
1739263200000|2025-02-11 08:40:00|20970.96|20970.96|20977.55|20977.55|20977.55|20977.55|20970.28|20970.28|0
1739263500000|2025-02-11 08:45:00|20977.6|20977.6|20976.25|20976.25|20978.69|20978.69|20973.83|20973.83|0
1739263800000|2025-02-11 08:50:00|20976.04|20976.04|20974.69|20974.69|20976.83|20976.83|20972.07|20972.07|0
1739264100000|2025-02-11 08:55:00|20974.59|20974.59|20981.22|20981.22|20982.91|20982.91|20974.59|20974.59|0
1739264400000|2025-02-11 09:00:00|20981.32|20981.32|20982.26|20982.26|20986.69|20986.69|20981.27|20981.27|0
1739264700000|2025-02-11 09:05:00|20982.21|20982.21|20978.65|20978.65|20983.66|20983.66|20978.41|20978.41|0
1739265000000|2025-02-11 09:10:00|20978.59|20978.59|20971.69|20971.69|20978.93|20978.93|20971.62|20971.62|0
1739265300000|2025-02-11 09:15:00|20971.66|20971.66|20963.87|20963.87|20972.47|20972.47|20963.62|20963.62|0
1739265600000|2025-02-11 09:20:00|20963.79|20963.79|20959.52|20959.52|20963.83|20963.83|20959.45|20959.45|0
1739265900000|2025-02-11 09:25:00|20959.69|20959.69|20956.7|20956.7|20961.64|20961.64|20956.65|20956.65|0
1739266200000|2025-02-11 09:30:00|20956.96|20956.96|20956.53|20956.53|20959.69|20959.69|20956.53|20956.53|0
1739266500000|2025-02-11 09:35:00|20956.41|20956.41|20962.41|20962.41|20963.84|20963.84|20955.64|20955.64|0
1739266800000|2025-02-11 09:40:00|20962.23|20962.23|20963.19|20963.19|20964.16|20964.16|20962.09|20962.09|0
1739267100000|2025-02-11 09:45:00|20963.25|20963.25|20961.93|20961.93|20963.25|20963.25|20960.67|20960.67|0
1739267400000|2025-02-11 09:50:00|20961.89|20961.89|20964.61|20964.61|20965.28|20965.28|20960.13|20960.13|0
1739267700000|2025-02-11 09:55:00|20964.66|20964.66|20963.93|20963.93|20967.7|20967.7|20963.84|20963.84|0
1739268000000|2025-02-11 10:00:00|20963.99|20963.99|20963.29|20963.29|20964.39|20964.39|20962.4|20962.4|0
1739268300000|2025-02-11 10:05:00|20963.1|20963.1|20963.22|20963.22|20964.22|20964.22|20962.08|20962.08|0
1739268600000|2025-02-11 10:10:00|20963.1|20963.1|20957.41|20957.41|20963.64|20963.64|20957.41|20957.41|0
1739268900000|2025-02-11 10:15:00|20957.23|20957.23|20962.31|20962.31|20962.31|20962.31|20957.19|20957.19|0
1739269200000|2025-02-11 10:20:00|20962.26|20962.26|20961.68|20961.68|20963.35|20963.35|20961.02|20961.02|0
1739269500000|2025-02-11 10:25:00|20961.4|20961.4|20961.21|20961.21|20962.29|20962.29|20960.23|20960.23|0
1739269800000|2025-02-11 10:30:00|20961.07|20961.07|20959.57|20959.57|20963.06|20963.06|20959.31|20959.31|0
1739270100000|2025-02-11 10:35:00|20959.41|20959.41|20955.58|20955.58|20960.19|20960.19|20955.29|20955.29|0
1739270400000|2025-02-11 10:40:00|20955.52|20955.52|20957.52|20957.52|20957.52|20957.52|20954.01|20954.01|0
1739270700000|2025-02-11 10:45:00|20957.64|20957.64|20957.02|20957.02|20958.03|20958.03|20955.95|20955.95|0
1739271000000|2025-02-11 10:50:00|20957.12|20957.12|20952.13|20952.13|20957.12|20957.12|20951.85|20951.85|0
1739271300000|2025-02-11 10:55:00|20952.16|20952.16|20958.76|20958.76|20958.77|20958.77|20951.86|20951.86|0
1739271600000|2025-02-11 11:00:00|20958.77|20958.77|20957.1|20957.1|20959.78|20959.78|20957|20957|0
1739271900000|2025-02-11 11:05:00|20957.15|20957.15|20955.29|20955.29|20957.33|20957.33|20954.73|20954.73|0
1739272200000|2025-02-11 11:10:00|20955.2|20955.2|20955.56|20955.56|20956.51|20956.51|20954.69|20954.69|0
1739272500000|2025-02-11 11:15:00|20955.7|20955.7|20951.44|20951.44|20955.76|20955.76|20951.37|20951.37|0
1739272800000|2025-02-11 11:20:00|20951.5|20951.5|20952.6|20952.6|20952.69|20952.69|20949.4|20949.4|0
1739273100000|2025-02-11 11:25:00|20952.5|20952.5|20945.64|20945.64|20953.55|20953.55|20945.2|20945.2|0
1739273400000|2025-02-11 11:30:00|20945.56|20945.56|20944.92|20944.92|20945.67|20945.67|20942.94|20942.94|0
1739273700000|2025-02-11 11:35:00|20944.77|20944.77|20944.23|20944.23|20945.19|20945.19|20943.85|20943.85|0
1739274000000|2025-02-11 11:40:00|20944.34|20944.34|20939.01|20939.01|20944.41|20944.41|20938.85|20938.85|0
1739274300000|2025-02-11 11:45:00|20938.9|20938.9|20940.36|20940.36|20940.89|20940.89|20938.24|20938.24|0
1739274600000|2025-02-11 11:50:00|20940.02|20940.02|20941.07|20941.07|20941.43|20941.43|20939.22|20939.22|0
1739274900000|2025-02-11 11:55:00|20941.1|20941.1|20949.63|20949.63|20950.16|20950.16|20941.1|20941.1|0
1739275200000|2025-02-11 12:00:00|20949.83|20949.83|20946.48|20946.48|20950.17|20950.17|20946.48|20946.48|0
1739275500000|2025-02-11 12:05:00|20946.45|20946.45|20945.45|20945.45|20947.1|20947.1|20943.97|20943.97|0
1739275800000|2025-02-11 12:10:00|20945.55|20945.55|20945.73|20945.73|20946.67|20946.67|20944.99|20944.99|0
1739276100000|2025-02-11 12:15:00|20945.58|20945.58|20944.3|20944.3|20945.93|20945.93|20943.75|20943.75|0
1739276400000|2025-02-11 12:20:00|20944.18|20944.18|20935.57|20935.57|20944.55|20944.55|20935.51|20935.51|0
1739276700000|2025-02-11 12:25:00|20935.38|20935.38|20927.08|20927.08|20935.38|20935.38|20927|20927|0
1739277000000|2025-02-11 12:30:00|20927.04|20927.04|20923.61|20923.61|20927.04|20927.04|20923.61|20923.61|0
1739277300000|2025-02-11 12:35:00|20923.49|20923.49|20923.36|20923.36|20923.86|20923.86|20921.05|20921.05|0
1739277600000|2025-02-11 12:40:00|20923.48|20923.48|20932.52|20932.52|20932.55|20932.55|20923.4|20923.4|0
1739277900000|2025-02-11 12:45:00|20932.64|20932.64|20933.94|20933.94|20935.2|20935.2|20932.64|20932.64|0
1739278200000|2025-02-11 12:50:00|20934.06|20934.06|20921.8|20921.8|20934.2|20934.2|20921.8|20921.8|0
1739278500000|2025-02-11 12:55:00|20921.71|20921.71|20922.86|20922.86|20923.06|20923.06|20921.33|20921.33|0
1739278800000|2025-02-11 13:00:00|20923.01|20923.01|20925.53|20925.53|20926.28|20926.28|20923.01|20923.01|0
1739279100000|2025-02-11 13:05:00|20925.61|20925.61|20924.26|20924.26|20926.23|20926.23|20923.73|20923.73|0
1739279400000|2025-02-11 13:10:00|20924.14|20924.14|20925.13|20925.13|20925.35|20925.35|20923.14|20923.14|0
1739279700000|2025-02-11 13:15:00|20925.01|20925.01|20929.55|20929.55|20929.55|20929.55|20924.64|20924.64|0
1739280000000|2025-02-11 13:20:00|20929.58|20929.58|20929.54|20929.54|20930.42|20930.42|20929.07|20929.07|0
1739280300000|2025-02-11 13:25:00|20929.58|20929.58|20932.79|20932.79|20932.79|20932.79|20928.98|20928.98|0
1739280600000|2025-02-11 13:30:00|20932.66|20932.66|20933.03|20933.03|20933.18|20933.18|20931.49|20931.49|0
1739280900000|2025-02-11 13:35:00|20932.94|20932.94|20929.94|20929.94|20933.42|20933.42|20929.17|20929.17|0
1739281200000|2025-02-11 13:40:00|20929.9|20929.9|20929.62|20929.62|20930.84|20930.84|20929.25|20929.25|0
1739281500000|2025-02-11 13:45:00|20929.6|20929.6|20925.03|20925.03|20929.8|20929.8|20925.03|20925.03|0
1739281800000|2025-02-11 13:50:00|20925.07|20925.07|20917.84|20917.84|20925.59|20925.59|20917.66|20917.66|0
1739282100000|2025-02-11 13:55:00|20917.8|20917.8|20910.87|20910.87|20917.87|20917.87|20910.6|20910.6|0
1739282400000|2025-02-11 14:00:00|20910.91|20910.91|20910.1|20910.1|20911.37|20911.37|20909.13|20909.13|0
1739282700000|2025-02-11 14:05:00|20910.17|20910.17|20903.19|20903.19|20910.22|20910.22|20902.85|20902.85|0
1739283000000|2025-02-11 14:10:00|20903.14|20903.14|20898.75|20898.75|20903.32|20903.32|20898.75|20898.75|0
1739283300000|2025-02-11 14:15:00|20898.87|20898.87|20896.98|20896.98|20899.47|20899.47|20896.98|20896.98|0
1739283600000|2025-02-11 14:20:00|20896.94|20896.94|20892.25|20892.25|20896.94|20896.94|20892.1|20892.1|0
1739283900000|2025-02-11 14:25:00|20892.08|20892.08|20889.05|20889.05|20892.2|20892.2|20888.69|20888.69|0
1739284200000|2025-02-11 14:30:00|20889|20889|20880.13|20880.13|20889.45|20889.45|20878.7|20878.7|0
1739284500000|2025-02-11 14:35:00|20880.3|20880.3|20875.47|20875.47|20882.97|20882.97|20873.96|20873.96|0
1739284800000|2025-02-11 14:40:00|20875.42|20875.42|20876.97|20876.97|20876.99|20876.99|20873.04|20873.04|0
1739285100000|2025-02-11 14:45:00|20876.99|20876.99|20882.4|20882.4|20883.34|20883.34|20876.95|20876.95|0
1739285400000|2025-02-11 14:50:00|20882.3|20882.3|20883.46|20883.46|20885.29|20885.29|20882.21|20882.21|0
1739285700000|2025-02-11 14:55:00|20883.76|20883.76|20889.02|20889.02|20889.02|20889.02|20883.39|20883.39|0
1739286000000|2025-02-11 15:00:00|20889.26|20889.26|20899.56|20899.56|20907.16|20907.16|20889.26|20889.26|0
1739286300000|2025-02-11 15:05:00|20899.42|20899.42|20896.04|20896.04|20899.42|20899.42|20894.19|20894.19|0
1739286600000|2025-02-11 15:10:00|20896.18|20896.18|20894.04|20894.04|20896.6|20896.6|20892.08|20892.08|0
1739286900000|2025-02-11 15:15:00|20893.99|20893.99|20895.13|20895.13|20895.5|20895.5|20893|20893|0
1739287200000|2025-02-11 15:20:00|20894.87|20894.87|20894.37|20894.37|20895.99|20895.99|20894.25|20894.25|0
1739287500000|2025-02-11 15:25:00|20894.31|20894.31|20903.62|20903.62|20903.82|20903.82|20894.04|20894.04|0
1739287800000|2025-02-11 15:30:00|20903.58|20903.58|20913|20913|20914.15|20914.15|20903.52|20903.52|0
1739288100000|2025-02-11 15:35:00|20913.02|20913.02|20917.9|20917.9|20917.9|20917.9|20912.73|20912.73|0
1739288400000|2025-02-11 15:40:00|20918.02|20918.02|20924.69|20924.69|20925.94|20925.94|20918.02|20918.02|0
1739288700000|2025-02-11 15:45:00|20924.78|20924.78|20929.18|20929.18|20929.18|20929.18|20923.94|20923.94|0
1739289000000|2025-02-11 15:50:00|20929.26|20929.26|20930.58|20930.58|20931.28|20931.28|20929.07|20929.07|0
1739289300000|2025-02-11 15:55:00|20930.7|20930.7|20929.04|20929.04|20932.96|20932.96|20928.71|20928.71|0
1739289600000|2025-02-11 16:00:00|20929.07|20929.07|20931.49|20931.49|20932.15|20932.15|20928.96|20928.96|0
1739289900000|2025-02-11 16:05:00|20931.63|20931.63|20930.17|20930.17|20932.33|20932.33|20929.07|20929.07|0
1739290200000|2025-02-11 16:10:00|20930.16|20930.16|20927.87|20927.87|20930.16|20930.16|20926.28|20926.28|0
1739290500000|2025-02-11 16:15:00|20927.91|20927.91|20927.56|20927.56|20929.46|20929.46|20926.3|20926.3|0
1739290800000|2025-02-11 16:20:00|20927.57|20927.57|20920.53|20920.53|20929.16|20929.16|20919.67|20919.67|0
1739291100000|2025-02-11 16:25:00|20920.58|20920.58|20914.85|20914.85|20925.72|20925.72|20914.85|20914.85|0
1739348100000|2025-02-12 08:15:00|20992.66|20992.66|20999.93|20999.93|21003.08|21003.08|20992.21|20992.21|0
1739348400000|2025-02-12 08:20:00|21000.41|21000.41|21010.95|21010.95|21012.02|21012.02|21000.38|21000.38|0
1739348700000|2025-02-12 08:25:00|21010.56|21010.56|21011.86|21011.86|21012.26|21012.26|21006.97|21006.97|0
1739349000000|2025-02-12 08:30:00|21012.05|21012.05|21012.19|21012.19|21014.8|21014.8|21008.36|21008.36|0
1739349300000|2025-02-12 08:35:00|21012.15|21012.15|21027.49|21027.49|21027.92|21027.92|21011.89|21011.89|0
1739349600000|2025-02-12 08:40:00|21027.7|21027.7|21043.33|21043.33|21043.33|21043.33|21026.96|21026.96|0
1739349900000|2025-02-12 08:45:00|21043.49|21043.49|21055.17|21055.17|21063.17|21063.17|21043.49|21043.49|0
1739350200000|2025-02-12 08:50:00|21054.99|21054.99|21055.58|21055.58|21057.15|21057.15|21053.65|21053.65|0
1739350500000|2025-02-12 08:55:00|21055.83|21055.83|21048.95|21048.95|21056.01|21056.01|21048.8|21048.8|0
1739350800000|2025-02-12 09:00:00|21048.86|21048.86|21046.4|21046.4|21049.18|21049.18|21043.91|21043.91|0
1739351100000|2025-02-12 09:05:00|21046.22|21046.22|21051.46|21051.46|21051.84|21051.84|21046.17|21046.17|0
1739351400000|2025-02-12 09:10:00|21051.58|21051.58|21044.55|21044.55|21051.58|21051.58|21043.72|21043.72|0
1739351700000|2025-02-12 09:15:00|21044.43|21044.43|21025.38|21025.38|21045.18|21045.18|21025.26|21025.26|0
1739352000000|2025-02-12 09:20:00|21025.02|21025.02|21020.5|21020.5|21025.02|21025.02|21019.56|21019.56|0
1739352300000|2025-02-12 09:25:00|21020.55|21020.55|21021.4|21021.4|21023.16|21023.16|21020.16|21020.16|0
1739352600000|2025-02-12 09:30:00|21021.67|21021.67|21023.77|21023.77|21023.85|21023.85|21021.67|21021.67|0
1739352900000|2025-02-12 09:35:00|21023.68|21023.68|21026.77|21026.77|21027.02|21027.02|21021.87|21021.87|0
1739353200000|2025-02-12 09:40:00|21026.72|21026.72|21029.26|21029.26|21029.51|21029.51|21025.49|21025.49|0
1739353500000|2025-02-12 09:45:00|21029.32|21029.32|21031.87|21031.87|21034.01|21034.01|21028.85|21028.85|0
1739353800000|2025-02-12 09:50:00|21031.72|21031.72|21031.2|21031.2|21031.72|21031.72|21027.9|21027.9|0
1739354100000|2025-02-12 09:55:00|21031.32|21031.32|21035.93|21035.93|21037.79|21037.79|21031.14|21031.14|0
1739354400000|2025-02-12 10:00:00|21036.06|21036.06|21033.38|21033.38|21037.1|21037.1|21033.24|21033.24|0
1739354700000|2025-02-12 10:05:00|21033.32|21033.32|21035.46|21035.46|21036.54|21036.54|21032.35|21032.35|0
1739355000000|2025-02-12 10:10:00|21035.49|21035.49|21039.99|21039.99|21039.99|21039.99|21033.93|21033.93|0
1739355300000|2025-02-12 10:15:00|21040.24|21040.24|21039.91|21039.91|21042.35|21042.35|21038.99|21038.99|0
1739355600000|2025-02-12 10:20:00|21039.75|21039.75|21041.03|21041.03|21041.59|21041.59|21037.88|21037.88|0
1739355900000|2025-02-12 10:25:00|21040.93|21040.93|21038.92|21038.92|21040.93|21040.93|21036.78|21036.78|0
1739356200000|2025-02-12 10:30:00|21038.84|21038.84|21039.96|21039.96|21040.69|21040.69|21037.3|21037.3|0
1739356500000|2025-02-12 10:35:00|21040.12|21040.12|21034.22|21034.22|21041.59|21041.59|21032.71|21032.71|0
1739356800000|2025-02-12 10:40:00|21033.97|21033.97|21033.95|21033.95|21036.37|21036.37|21033.85|21033.85|0
1739357100000|2025-02-12 10:45:00|21033.89|21033.89|21024.6|21024.6|21033.89|21033.89|21024.53|21024.53|0
1739357400000|2025-02-12 10:50:00|21024.78|21024.78|21022.87|21022.87|21025.19|21025.19|21022.73|21022.73|0
1739357700000|2025-02-12 10:55:00|21022.76|21022.76|21029.32|21029.32|21030.83|21030.83|21022.76|21022.76|0
1739358000000|2025-02-12 11:00:00|21029.16|21029.16|21027.07|21027.07|21030.66|21030.66|21027.07|21027.07|0
1739358300000|2025-02-12 11:05:00|21027|21027|21025.76|21025.76|21028.11|21028.11|21024.74|21024.74|0
1739358600000|2025-02-12 11:10:00|21025.54|21025.54|21017.92|21017.92|21025.54|21025.54|21017.6|21017.6|0
1739358900000|2025-02-12 11:15:00|21018.05|21018.05|21019.99|21019.99|21019.99|21019.99|21017.53|21017.53|0
1739359200000|2025-02-12 11:20:00|21020.08|21020.08|21022.59|21022.59|21022.75|21022.75|21020.08|21020.08|0
1739359500000|2025-02-12 11:25:00|21022.69|21022.69|21023.99|21023.99|21023.99|21023.99|21019.95|21019.95|0
1739359800000|2025-02-12 11:30:00|21024.04|21024.04|21024.46|21024.46|21025.35|21025.35|21023.75|21023.75|0
1739360100000|2025-02-12 11:35:00|21024.53|21024.53|21028.06|21028.06|21028.69|21028.69|21024.03|21024.03|0
1739360400000|2025-02-12 11:40:00|21028|21028|21028.13|21028.13|21030.5|21030.5|21028|21028|0
1739360700000|2025-02-12 11:45:00|21028.2|21028.2|21024.06|21024.06|21028.3|21028.3|21023.49|21023.49|0
1739361000000|2025-02-12 11:50:00|21024.04|21024.04|21021.23|21021.23|21025.29|21025.29|21020.9|21020.9|0
1739361300000|2025-02-12 11:55:00|21021.09|21021.09|21015.4|21015.4|21021.29|21021.29|21015.36|21015.36|0
1739361600000|2025-02-12 12:00:00|21015.23|21015.23|21008.03|21008.03|21015.23|21015.23|21006.74|21006.74|0
1739361900000|2025-02-12 12:05:00|21007.92|21007.92|21005.8|21005.8|21007.93|21007.93|21005.03|21005.03|0
1739362200000|2025-02-12 12:10:00|21006.01|21006.01|21003.79|21003.79|21009.13|21009.13|21003.79|21003.79|0
1739362500000|2025-02-12 12:15:00|21003.61|21003.61|20999.03|20999.03|21003.61|21003.61|20998.9|20998.9|0
1739362800000|2025-02-12 12:20:00|20998.6|20998.6|20998.45|20998.45|20999.8|20999.8|20998.17|20998.17|0
1739363100000|2025-02-12 12:25:00|20998.32|20998.32|20994.38|20994.38|20998.32|20998.32|20993.35|20993.35|0
1739363400000|2025-02-12 12:30:00|20994.44|20994.44|20995.67|20995.67|20997.51|20997.51|20994.38|20994.38|0
1739363700000|2025-02-12 12:35:00|20995.61|20995.61|20993.52|20993.52|20995.8|20995.8|20992.42|20992.42|0
1739364000000|2025-02-12 12:40:00|20993.54|20993.54|20993.22|20993.22|20994.29|20994.29|20992.82|20992.82|0
1739364300000|2025-02-12 12:45:00|20993.3|20993.3|20992.03|20992.03|20993.49|20993.49|20991.99|20991.99|0
1739364600000|2025-02-12 12:50:00|20991.98|20991.98|20994.69|20994.69|20994.96|20994.96|20991.19|20991.19|0
1739364900000|2025-02-12 12:55:00|20994.45|20994.45|20995.92|20995.92|20996.9|20996.9|20993.92|20993.92|0
1739365200000|2025-02-12 13:00:00|20996.05|20996.05|21000.76|21000.76|21001.46|21001.46|20996.02|20996.02|0
1739365500000|2025-02-12 13:05:00|21000.72|21000.72|21003.28|21003.28|21004.51|21004.51|21000.57|21000.57|0
1739365800000|2025-02-12 13:10:00|21003.1|21003.1|20999.41|20999.41|21003.1|21003.1|20999.04|20999.04|0
1739366100000|2025-02-12 13:15:00|20999.58|20999.58|20998.93|20998.93|21002.61|21002.61|20998.73|20998.73|0
1739366400000|2025-02-12 13:20:00|20999.03|20999.03|20997.14|20997.14|20999.3|20999.3|20997.14|20997.14|0
1739366700000|2025-02-12 13:25:00|20997.26|20997.26|21001.92|21001.92|21001.96|21001.96|20997.06|20997.06|0
1739367000000|2025-02-12 13:30:00|21001.55|21001.55|20893.93|20893.93|21001.55|21001.55|20891.99|20891.99|0
1739367300000|2025-02-12 13:35:00|20893.83|20893.83|20881.07|20881.07|20894.12|20894.12|20879.79|20879.79|0
1739367600000|2025-02-12 13:40:00|20880.5|20880.5|20883.96|20883.96|20883.96|20883.96|20868.77|20868.77|0
1739367900000|2025-02-12 13:45:00|20883.81|20883.81|20912.68|20912.68|20922.65|20922.65|20883.73|20883.73|0
1739368200000|2025-02-12 13:50:00|20912.72|20912.72|20908.78|20908.78|20912.72|20912.72|20905.91|20905.91|0
1739368500000|2025-02-12 13:55:00|20908.91|20908.91|20902.73|20902.73|20911.4|20911.4|20901.73|20901.73|0
1739368800000|2025-02-12 14:00:00|20902.98|20902.98|20857.29|20857.29|20903.14|20903.14|20857.29|20857.29|0
1739369100000|2025-02-12 14:05:00|20857.41|20857.41|20878.36|20878.36|20878.7|20878.7|20857.1|20857.1|0
1739369400000|2025-02-12 14:10:00|20878.17|20878.17|20873.91|20873.91|20878.17|20878.17|20871.71|20871.71|0
1739369700000|2025-02-12 14:15:00|20873.79|20873.79|20882.88|20882.88|20883.5|20883.5|20873.33|20873.33|0
1739370000000|2025-02-12 14:20:00|20882.97|20882.97|20884.45|20884.45|20887.48|20887.48|20881.36|20881.36|0
1739370300000|2025-02-12 14:25:00|20884.28|20884.28|20884.89|20884.89|20887.88|20887.88|20884.19|20884.19|0
1739370600000|2025-02-12 14:30:00|20884.6|20884.6|20879.13|20879.13|20887.69|20887.69|20873.04|20873.04|0
1739370900000|2025-02-12 14:35:00|20879.19|20879.19|20883.87|20883.87|20883.96|20883.96|20878.49|20878.49|0
1739371200000|2025-02-12 14:40:00|20883.89|20883.89|20887.94|20887.94|20887.94|20887.94|20882.3|20882.3|0
1739371500000|2025-02-12 14:45:00|20887.75|20887.75|20898.11|20898.11|20898.23|20898.23|20885.62|20885.62|0
1739371800000|2025-02-12 14:50:00|20898.25|20898.25|20900.07|20900.07|20900.22|20900.22|20897.96|20897.96|0
1739372100000|2025-02-12 14:55:00|20900.16|20900.16|20910.19|20910.19|20910.19|20910.19|20900.16|20900.16|0
1739372400000|2025-02-12 15:00:00|20910.17|20910.17|20906.77|20906.77|20910.29|20910.29|20903.81|20903.81|0
1739372700000|2025-02-12 15:05:00|20906.67|20906.67|20911.03|20911.03|20911.96|20911.96|20905.76|20905.76|0
1739373000000|2025-02-12 15:10:00|20910.69|20910.69|20913.82|20913.82|20916.33|20916.33|20910.05|20910.05|0
1739373300000|2025-02-12 15:15:00|20913.69|20913.69|20914.35|20914.35|20914.68|20914.68|20910.67|20910.67|0
1739373600000|2025-02-12 15:20:00|20914.69|20914.69|20914.11|20914.11|20917.13|20917.13|20911.81|20911.81|0
1739373900000|2025-02-12 15:25:00|20914.02|20914.02|20913.37|20913.37|20914.13|20914.13|20911.37|20911.37|0
1739374200000|2025-02-12 15:30:00|20913.29|20913.29|20916.21|20916.21|20917.7|20917.7|20913.23|20913.23|0
1739374500000|2025-02-12 15:35:00|20916.31|20916.31|20915.78|20915.78|20917.85|20917.85|20911.82|20911.82|0
1739374800000|2025-02-12 15:40:00|20915.73|20915.73|20908.83|20908.83|20915.86|20915.86|20908.11|20908.11|0
1739375100000|2025-02-12 15:45:00|20909.01|20909.01|20902.84|20902.84|20909.01|20909.01|20902.3|20902.3|0
1739375400000|2025-02-12 15:50:00|20902.89|20902.89|20897.93|20897.93|20903.09|20903.09|20896.12|20896.12|0
1739375700000|2025-02-12 15:55:00|20898.03|20898.03|20898.72|20898.72|20898.72|20898.72|20895.87|20895.87|0
1739376000000|2025-02-12 16:00:00|20898.86|20898.86|20894.96|20894.96|20901.96|20901.96|20894.96|20894.96|0
1739376300000|2025-02-12 16:05:00|20895.16|20895.16|20894.37|20894.37|20895.16|20895.16|20886.2|20886.2|0
1739376600000|2025-02-12 16:10:00|20894.33|20894.33|20897.18|20897.18|20898.03|20898.03|20894.33|20894.33|0
1739376900000|2025-02-12 16:15:00|20897.16|20897.16|20888.72|20888.72|20898.63|20898.63|20888.04|20888.04|0
1739377200000|2025-02-12 16:20:00|20888.68|20888.68|20881.18|20881.18|20888.7|20888.7|20880.85|20880.85|0
1739377500000|2025-02-12 16:25:00|20881.1|20881.1|20883.19|20883.19|20884.81|20884.81|20880.19|20880.19|0
1739434500000|2025-02-13 08:15:00|20908.89|20908.89|20915.38|20915.38|20920.88|20920.88|20906.74|20906.74|0
1739434800000|2025-02-13 08:20:00|20915.12|20915.12|20919.8|20919.8|20924.26|20924.26|20914.85|20914.85|0
1739435100000|2025-02-13 08:25:00|20919.58|20919.58|20916.73|20916.73|20923.92|20923.92|20916.73|20916.73|0
1739435400000|2025-02-13 08:30:00|20916.89|20916.89|20914.07|20914.07|20916.89|20916.89|20905.97|20905.97|0
1739435700000|2025-02-13 08:35:00|20914.23|20914.23|20901.52|20901.52|20914.24|20914.24|20901.06|20901.06|0
1739436000000|2025-02-13 08:40:00|20901.33|20901.33|20902.43|20902.43|20902.93|20902.93|20898.98|20898.98|0
1739436300000|2025-02-13 08:45:00|20902.52|20902.52|20870.02|20870.02|20905.55|20905.55|20869.75|20869.75|0
1739436600000|2025-02-13 08:50:00|20870.22|20870.22|20865.73|20865.73|20870.56|20870.56|20861|20861|0
1739436900000|2025-02-13 08:55:00|20866.28|20866.28|20866.2|20866.2|20870.77|20870.77|20865.73|20865.73|0
1739437200000|2025-02-13 09:00:00|20866.72|20866.72|20854.79|20854.79|20866.77|20866.77|20854.43|20854.43|0
1739437500000|2025-02-13 09:05:00|20854.71|20854.71|20843.84|20843.84|20854.72|20854.72|20843.45|20843.45|0
1739437800000|2025-02-13 09:10:00|20843.77|20843.77|20828.4|20828.4|20843.98|20843.98|20828.22|20828.22|0
1739438100000|2025-02-13 09:15:00|20828.48|20828.48|20826.96|20826.96|20828.92|20828.92|20821.37|20821.37|0
1739438400000|2025-02-13 09:20:00|20827.08|20827.08|20833.93|20833.93|20834.19|20834.19|20826.67|20826.67|0
1739438700000|2025-02-13 09:25:00|20834.02|20834.02|20838.58|20838.58|20839.93|20839.93|20833.13|20833.13|0
1739439000000|2025-02-13 09:30:00|20838.74|20838.74|20839.08|20839.08|20839.57|20839.57|20836.75|20836.75|0
1739439300000|2025-02-13 09:35:00|20839.04|20839.04|20839.29|20839.29|20840.51|20840.51|20837.65|20837.65|0
1739439600000|2025-02-13 09:40:00|20839.08|20839.08|20846|20846|20846.25|20846.25|20837.84|20837.84|0
1739439900000|2025-02-13 09:45:00|20846.11|20846.11|20857.29|20857.29|20857.93|20857.93|20845.04|20845.04|0
1739440200000|2025-02-13 09:50:00|20857.18|20857.18|20858.23|20858.23|20859.58|20859.58|20856.3|20856.3|0
1739440500000|2025-02-13 09:55:00|20858.34|20858.34|20857.26|20857.26|20859.31|20859.31|20856.79|20856.79|0
1739440800000|2025-02-13 10:00:00|20856.6|20856.6|20844.93|20844.93|20857.13|20857.13|20844.93|20844.93|0
1739441100000|2025-02-13 10:05:00|20844.89|20844.89|20843.41|20843.41|20844.91|20844.91|20839.66|20839.66|0
1739441400000|2025-02-13 10:10:00|20843.28|20843.28|20842.38|20842.38|20844.17|20844.17|20842|20842|0
1739441700000|2025-02-13 10:15:00|20841.96|20841.96|20837.41|20837.41|20842.79|20842.79|20837.29|20837.29|0
1739442000000|2025-02-13 10:20:00|20837.31|20837.31|20837.3|20837.3|20837.48|20837.48|20834.66|20834.66|0
1739442300000|2025-02-13 10:25:00|20837.36|20837.36|20848.98|20848.98|20849.01|20849.01|20837.17|20837.17|0
1739442600000|2025-02-13 10:30:00|20848.9|20848.9|20854.35|20854.35|20854.53|20854.53|20848.52|20848.52|0
1739442900000|2025-02-13 10:35:00|20854.46|20854.46|20860.5|20860.5|20860.77|20860.77|20854.27|20854.27|0
1739443200000|2025-02-13 10:40:00|20860.32|20860.32|20893.91|20893.91|20893.91|20893.91|20860.27|20860.27|0
1739443500000|2025-02-13 10:45:00|20893.82|20893.82|20896.69|20896.69|20897.47|20897.47|20893.28|20893.28|0
1739443800000|2025-02-13 10:50:00|20896.61|20896.61|20897.44|20897.44|20899.72|20899.72|20896.31|20896.31|0
1739444100000|2025-02-13 10:55:00|20897.68|20897.68|20896.57|20896.57|20898.27|20898.27|20894.78|20894.78|0
1739444400000|2025-02-13 11:00:00|20896.51|20896.51|20893.64|20893.64|20897.41|20897.41|20893.55|20893.55|0
1739444700000|2025-02-13 11:05:00|20893.49|20893.49|20890.37|20890.37|20893.53|20893.53|20888.27|20888.27|0
1739445000000|2025-02-13 11:10:00|20890.23|20890.23|20888.5|20888.5|20890.23|20890.23|20887.28|20887.28|0
1739445300000|2025-02-13 11:15:00|20888.39|20888.39|20887.08|20887.08|20889.79|20889.79|20886.53|20886.53|0
1739445600000|2025-02-13 11:20:00|20887.02|20887.02|20884.47|20884.47|20887.06|20887.06|20884.14|20884.14|0
1739445900000|2025-02-13 11:25:00|20884.43|20884.43|20878.72|20878.72|20885.42|20885.42|20878.26|20878.26|0
1739446200000|2025-02-13 11:30:00|20878.38|20878.38|20878.5|20878.5|20880.44|20880.44|20877.61|20877.61|0
1739446500000|2025-02-13 11:35:00|20878.45|20878.45|20881.67|20881.67|20882.07|20882.07|20878.12|20878.12|0
1739446800000|2025-02-13 11:40:00|20881.33|20881.33|20884.64|20884.64|20884.74|20884.74|20881.05|20881.05|0
1739447100000|2025-02-13 11:45:00|20884.85|20884.85|20864.45|20864.45|20884.88|20884.88|20863.18|20863.18|0
1739447400000|2025-02-13 11:50:00|20864.53|20864.53|20863.53|20863.53|20866.79|20866.79|20863.15|20863.15|0
1739447700000|2025-02-13 11:55:00|20863.5|20863.5|20861.78|20861.78|20863.85|20863.85|20860.56|20860.56|0
1739448000000|2025-02-13 12:00:00|20861.53|20861.53|20863.98|20863.98|20865.73|20865.73|20861.1|20861.1|0
1739448300000|2025-02-13 12:05:00|20863.85|20863.85|20864.31|20864.31|20864.72|20864.72|20862.11|20862.11|0
1739448600000|2025-02-13 12:10:00|20864.5|20864.5|20862.15|20862.15|20865.54|20865.54|20861.99|20861.99|0
1739448900000|2025-02-13 12:15:00|20862.36|20862.36|20862.54|20862.54|20862.76|20862.76|20860.77|20860.77|0
1739449200000|2025-02-13 12:20:00|20862.6|20862.6|20869.81|20869.81|20870.36|20870.36|20862.47|20862.47|0
1739449500000|2025-02-13 12:25:00|20869.97|20869.97|20876.65|20876.65|20876.9|20876.9|20869.92|20869.92|0
1739449800000|2025-02-13 12:30:00|20876.75|20876.75|20884.17|20884.17|20884.43|20884.43|20876.75|20876.75|0
1739450100000|2025-02-13 12:35:00|20884.04|20884.04|20882.55|20882.55|20884.98|20884.98|20882.02|20882.02|0
1739450400000|2025-02-13 12:40:00|20882.62|20882.62|20883.15|20883.15|20883.62|20883.62|20881.64|20881.64|0
1739450700000|2025-02-13 12:45:00|20883.09|20883.09|20886.35|20886.35|20886.56|20886.56|20883.05|20883.05|0
1739451000000|2025-02-13 12:50:00|20886.29|20886.29|20893.12|20893.12|20893.12|20893.12|20886.29|20886.29|0
1739451300000|2025-02-13 12:55:00|20892.94|20892.94|20897.1|20897.1|20897.34|20897.34|20892.32|20892.32|0
1739451600000|2025-02-13 13:00:00|20897.18|20897.18|20907.01|20907.01|20907.04|20907.04|20896.68|20896.68|0
1739451900000|2025-02-13 13:05:00|20907.27|20907.27|20909.09|20909.09|20909.09|20909.09|20905.67|20905.67|0
1739452200000|2025-02-13 13:10:00|20908.95|20908.95|20910.2|20910.2|20910.81|20910.81|20906.94|20906.94|0
1739452500000|2025-02-13 13:15:00|20910.24|20910.24|20911.34|20911.34|20912.78|20912.78|20910.24|20910.24|0
1739452800000|2025-02-13 13:20:00|20911.4|20911.4|20907.62|20907.62|20911.4|20911.4|20907.62|20907.62|0
1739453100000|2025-02-13 13:25:00|20907.51|20907.51|20905.75|20905.75|20908.59|20908.59|20902.8|20902.8|0
1739453400000|2025-02-13 13:30:00|20905.94|20905.94|20928.35|20928.35|20935.02|20935.02|20905.89|20905.89|0
1739453700000|2025-02-13 13:35:00|20928.24|20928.24|20925.74|20925.74|20928.77|20928.77|20920.85|20920.85|0
1739454000000|2025-02-13 13:40:00|20925.61|20925.61|20926.75|20926.75|20927.76|20927.76|20925.39|20925.39|0
1739454300000|2025-02-13 13:45:00|20926.64|20926.64|20916.4|20916.4|20926.99|20926.99|20916.06|20916.06|0
1739454600000|2025-02-13 13:50:00|20916.47|20916.47|20917.41|20917.41|20918.17|20918.17|20915.27|20915.27|0
1739454900000|2025-02-13 13:55:00|20917.26|20917.26|20920.74|20920.74|20921.19|20921.19|20916.95|20916.95|0
1739455200000|2025-02-13 14:00:00|20920.68|20920.68|20922.26|20922.26|20922.64|20922.64|20919.7|20919.7|0
1739455500000|2025-02-13 14:05:00|20922.21|20922.21|20914.5|20914.5|20922.32|20922.32|20914.16|20914.16|0
1739455800000|2025-02-13 14:10:00|20914.64|20914.64|20917.65|20917.65|20917.75|20917.75|20913.58|20913.58|0
1739456100000|2025-02-13 14:15:00|20917.6|20917.6|20919.52|20919.52|20919.81|20919.81|20917.15|20917.15|0
1739456400000|2025-02-13 14:20:00|20919.45|20919.45|20922.97|20922.97|20923.09|20923.09|20918.2|20918.2|0
1739456700000|2025-02-13 14:25:00|20923.16|20923.16|20918.61|20918.61|20927.09|20927.09|20917.27|20917.27|0
1739457000000|2025-02-13 14:30:00|20918.45|20918.45|20916.21|20916.21|20923.46|20923.46|20915.6|20915.6|0
1739457300000|2025-02-13 14:35:00|20916.31|20916.31|20915.54|20915.54|20917.18|20917.18|20913.85|20913.85|0
1739457600000|2025-02-13 14:40:00|20915.48|20915.48|20906.94|20906.94|20915.73|20915.73|20906.49|20906.49|0
1739457900000|2025-02-13 14:45:00|20906.87|20906.87|20909.9|20909.9|20910.28|20910.28|20904.72|20904.72|0
1739458200000|2025-02-13 14:50:00|20910.06|20910.06|20907.01|20907.01|20911|20911|20907.01|20907.01|0
1739458500000|2025-02-13 14:55:00|20907.37|20907.37|20895.67|20895.67|20908.35|20908.35|20894.46|20894.46|0
1739458800000|2025-02-13 15:00:00|20895.46|20895.46|20906.6|20906.6|20907.26|20907.26|20895.46|20895.46|0
1739459100000|2025-02-13 15:05:00|20906.77|20906.77|20907.84|20907.84|20907.9|20907.9|20904.13|20904.13|0
1739459400000|2025-02-13 15:10:00|20908|20908|20910.17|20910.17|20910.61|20910.61|20907.86|20907.86|0
1739459700000|2025-02-13 15:15:00|20910.32|20910.32|20911.14|20911.14|20911.76|20911.76|20910.13|20910.13|0
1739460000000|2025-02-13 15:20:00|20910.94|20910.94|20924.22|20924.22|20924.22|20924.22|20910.94|20910.94|0
1739460300000|2025-02-13 15:25:00|20924.06|20924.06|20923.29|20923.29|20924.3|20924.3|20921.63|20921.63|0
1739460600000|2025-02-13 15:30:00|20923.11|20923.11|20930.71|20930.71|20931.66|20931.66|20923.1|20923.1|0
1739460900000|2025-02-13 15:35:00|20930.61|20930.61|20937.12|20937.12|20938.76|20938.76|20930.58|20930.58|0
1739461200000|2025-02-13 15:40:00|20937.16|20937.16|20931.97|20931.97|20937.4|20937.4|20931.89|20931.89|0
1739461500000|2025-02-13 15:45:00|20932.18|20932.18|20933.75|20933.75|20935.81|20935.81|20931.47|20931.47|0
1739461800000|2025-02-13 15:50:00|20933.88|20933.88|20933.57|20933.57|20935.73|20935.73|20932.96|20932.96|0
1739462100000|2025-02-13 15:55:00|20933.63|20933.63|20937.11|20937.11|20938.46|20938.46|20933.07|20933.07|0
1739462400000|2025-02-13 16:00:00|20936.99|20936.99|20939.9|20939.9|20939.9|20939.9|20935.87|20935.87|0
1739462700000|2025-02-13 16:05:00|20939.86|20939.86|20942.23|20942.23|20944.25|20944.25|20939.75|20939.75|0
1739463000000|2025-02-13 16:10:00|20942.18|20942.18|20935.54|20935.54|20942.68|20942.68|20934.62|20934.62|0
1739463300000|2025-02-13 16:15:00|20935.7|20935.7|20935.12|20935.12|20936.02|20936.02|20932.91|20932.91|0
1739463600000|2025-02-13 16:20:00|20935.19|20935.19|20932.97|20932.97|20935.19|20935.19|20930.94|20930.94|0
1739463900000|2025-02-13 16:25:00|20932.85|20932.85|20934.41|20934.41|20934.85|20934.85|20930.23|20930.23|0
1739520900000|2025-02-14 08:15:00|20928.6|20928.6|20928.05|20928.05|20938.46|20938.46|20928.05|20928.05|0
1739521200000|2025-02-14 08:20:00|20928.16|20928.16|20924.94|20924.94|20929.36|20929.36|20924.94|20924.94|0
1739521500000|2025-02-14 08:25:00|20924.89|20924.89|20922.28|20922.28|20928.04|20928.04|20921.9|20921.9|0
1739521800000|2025-02-14 08:30:00|20922.41|20922.41|20916.95|20916.95|20922.79|20922.79|20916.69|20916.69|0
1739522100000|2025-02-14 08:35:00|20916.58|20916.58|20912.34|20912.34|20916.58|20916.58|20911.33|20911.33|0
1739522400000|2025-02-14 08:40:00|20912.8|20912.8|20918.66|20918.66|20919.67|20919.67|20912.24|20912.24|0
1739522700000|2025-02-14 08:45:00|20918.55|20918.55|20924.68|20924.68|20925.28|20925.28|20917.83|20917.83|0
1739523000000|2025-02-14 08:50:00|20924.59|20924.59|20925.75|20925.75|20926.66|20926.66|20923.71|20923.71|0
1739523300000|2025-02-14 08:55:00|20925.58|20925.58|20934.37|20934.37|20934.37|20934.37|20925.53|20925.53|0
1739523600000|2025-02-14 09:00:00|20934.45|20934.45|20943.68|20943.68|20945.61|20945.61|20934.45|20934.45|0
1739523900000|2025-02-14 09:05:00|20943.85|20943.85|20959.47|20959.47|20959.53|20959.53|20941.46|20941.46|0
1739524200000|2025-02-14 09:10:00|20959.73|20959.73|20981.16|20981.16|20981.67|20981.67|20959.62|20959.62|0
1739524500000|2025-02-14 09:15:00|20980.98|20980.98|21001.62|21001.62|21001.62|21001.62|20979.43|20979.43|0
1739524800000|2025-02-14 09:20:00|21001.66|21001.66|21005.73|21005.73|21006.35|21006.35|21001.61|21001.61|0
1739525100000|2025-02-14 09:25:00|21005.69|21005.69|21008.21|21008.21|21008.51|21008.51|21004.88|21004.88|0
1739525400000|2025-02-14 09:30:00|21008.32|21008.32|21000.06|21000.06|21008.51|21008.51|21000.06|21000.06|0
1739525700000|2025-02-14 09:35:00|21000.13|21000.13|20994.37|20994.37|21000.13|21000.13|20993.45|20993.45|0
1739526000000|2025-02-14 09:40:00|20994.08|20994.08|20990.17|20990.17|20994.23|20994.23|20987.82|20987.82|0
1739526300000|2025-02-14 09:45:00|20989.99|20989.99|20985.9|20985.9|20990.09|20990.09|20985.26|20985.26|0
1739526600000|2025-02-14 09:50:00|20985.84|20985.84|20981.84|20981.84|20985.84|20985.84|20980.72|20980.72|0
1739526900000|2025-02-14 09:55:00|20981.96|20981.96|20979.6|20979.6|20982.75|20982.75|20979.16|20979.16|0
1739527200000|2025-02-14 10:00:00|20979.57|20979.57|20983.46|20983.46|20983.46|20983.46|20979.42|20979.42|0
1739527500000|2025-02-14 10:05:00|20983.35|20983.35|20979.7|20979.7|20983.35|20983.35|20979.62|20979.62|0
1739527800000|2025-02-14 10:10:00|20979.79|20979.79|20975.12|20975.12|20979.79|20979.79|20974.54|20974.54|0
1739528100000|2025-02-14 10:15:00|20975.06|20975.06|20979.77|20979.77|20980.12|20980.12|20975.05|20975.05|0
1739528400000|2025-02-14 10:20:00|20979.87|20979.87|20982.44|20982.44|20982.61|20982.61|20979.2|20979.2|0
1739528700000|2025-02-14 10:25:00|20982.46|20982.46|20978.98|20978.98|20983.56|20983.56|20978.41|20978.41|0
1739529000000|2025-02-14 10:30:00|20979.03|20979.03|20979.64|20979.64|20980.38|20980.38|20977.21|20977.21|0
1739529300000|2025-02-14 10:35:00|20979.54|20979.54|20973.1|20973.1|20979.54|20979.54|20972.97|20972.97|0
1739529600000|2025-02-14 10:40:00|20972.98|20972.98|20975.21|20975.21|20975.48|20975.48|20972.53|20972.53|0
1739529900000|2025-02-14 10:45:00|20975.09|20975.09|20972.16|20972.16|20975.11|20975.11|20971.88|20971.88|0
1739530200000|2025-02-14 10:50:00|20972.18|20972.18|20972.1|20972.1|20973.81|20973.81|20971.82|20971.82|0
1739530500000|2025-02-14 10:55:00|20971.97|20971.97|20975.27|20975.27|20977.24|20977.24|20971.97|20971.97|0
1739530800000|2025-02-14 11:00:00|20975.06|20975.06|20982.61|20982.61|20982.99|20982.99|20974.3|20974.3|0
1739531100000|2025-02-14 11:05:00|20982.73|20982.73|20980.17|20980.17|20983.79|20983.79|20980.13|20980.13|0
1739531400000|2025-02-14 11:10:00|20980.09|20980.09|20980.1|20980.1|20980.6|20980.6|20979.22|20979.22|0
1739531700000|2025-02-14 11:15:00|20980.03|20980.03|20977.05|20977.05|20982.76|20982.76|20976.92|20976.92|0
1739532000000|2025-02-14 11:20:00|20977.35|20977.35|20977.06|20977.06|20977.61|20977.61|20974.78|20974.78|0
1739532300000|2025-02-14 11:25:00|20977.02|20977.02|20975.15|20975.15|20978.79|20978.79|20975.04|20975.04|0
1739532600000|2025-02-14 11:30:00|20975.47|20975.47|20977.99|20977.99|20978.13|20978.13|20975.35|20975.35|0
1739532900000|2025-02-14 11:35:00|20978.04|20978.04|20982.27|20982.27|20982.76|20982.76|20977.52|20977.52|0
1739533200000|2025-02-14 11:40:00|20982.38|20982.38|20983.03|20983.03|20984.5|20984.5|20981.98|20981.98|0
1739533500000|2025-02-14 11:45:00|20982.92|20982.92|20982.3|20982.3|20983.24|20983.24|20981.42|20981.42|0
1739533800000|2025-02-14 11:50:00|20982.21|20982.21|20982.77|20982.77|20983.18|20983.18|20980.63|20980.63|0
1739534100000|2025-02-14 11:55:00|20982.8|20982.8|20984.33|20984.33|20984.61|20984.61|20982.64|20982.64|0
1739534400000|2025-02-14 12:00:00|20984.46|20984.46|20987.66|20987.66|20988.13|20988.13|20984.46|20984.46|0
1739534700000|2025-02-14 12:05:00|20987.68|20987.68|20986.01|20986.01|20987.88|20987.88|20985.88|20985.88|0
1739535000000|2025-02-14 12:10:00|20985.96|20985.96|20978.43|20978.43|20986.31|20986.31|20977.82|20977.82|0
1739535300000|2025-02-14 12:15:00|20978.53|20978.53|20978.33|20978.33|20978.63|20978.63|20976.61|20976.61|0
1739535600000|2025-02-14 12:20:00|20978.55|20978.55|20980.85|20980.85|20981.03|20981.03|20978.49|20978.49|0
1739535900000|2025-02-14 12:25:00|20981.2|20981.2|20986.07|20986.07|20986.79|20986.79|20980.9|20980.9|0
1739536200000|2025-02-14 12:30:00|20986.05|20986.05|20985.2|20985.2|20986.85|20986.85|20984.8|20984.8|0
1739536500000|2025-02-14 12:35:00|20985.28|20985.28|20985.6|20985.6|20986.33|20986.33|20984.72|20984.72|0
1739536800000|2025-02-14 12:40:00|20985.79|20985.79|20981.92|20981.92|20986.05|20986.05|20981.78|20981.78|0
1739537100000|2025-02-14 12:45:00|20981.97|20981.97|20979.85|20979.85|20981.97|20981.97|20979.69|20979.69|0
1739537400000|2025-02-14 12:50:00|20979.78|20979.78|20977.44|20977.44|20980.56|20980.56|20975.72|20975.72|0
1739537700000|2025-02-14 12:55:00|20977.57|20977.57|20977.31|20977.31|20978.26|20978.26|20976.06|20976.06|0
1739538000000|2025-02-14 13:00:00|20977.32|20977.32|20979.38|20979.38|20979.77|20979.77|20976.73|20976.73|0
1739538300000|2025-02-14 13:05:00|20979.47|20979.47|20976.97|20976.97|20980.3|20980.3|20976.94|20976.94|0
1739538600000|2025-02-14 13:10:00|20976.7|20976.7|20976.75|20976.75|20977.68|20977.68|20975.59|20975.59|0
1739538900000|2025-02-14 13:15:00|20976.62|20976.62|20977.16|20977.16|20977.68|20977.68|20975.66|20975.66|0
1739539200000|2025-02-14 13:20:00|20977.04|20977.04|20976.76|20976.76|20977.04|20977.04|20973.23|20973.23|0
1739539500000|2025-02-14 13:25:00|20976.77|20976.77|20977.96|20977.96|20978.03|20978.03|20975.89|20975.89|0
1739539800000|2025-02-14 13:30:00|20978.39|20978.39|20983.44|20983.44|20984.33|20984.33|20978.39|20978.39|0
1739540100000|2025-02-14 13:35:00|20983.43|20983.43|20981.79|20981.79|20983.47|20983.47|20981.26|20981.26|0
1739540400000|2025-02-14 13:40:00|20981.91|20981.91|20991.44|20991.44|20991.74|20991.74|20981.91|20981.91|0
1739540700000|2025-02-14 13:45:00|20991.47|20991.47|20988.34|20988.34|20992.17|20992.17|20986.95|20986.95|0
1739541000000|2025-02-14 13:50:00|20988.38|20988.38|20989.5|20989.5|20991.1|20991.1|20988.27|20988.27|0
1739541300000|2025-02-14 13:55:00|20989.58|20989.58|20983.7|20983.7|20989.82|20989.82|20983.6|20983.6|0
1739541600000|2025-02-14 14:00:00|20983.57|20983.57|20984.05|20984.05|20985.2|20985.2|20983.48|20983.48|0
1739541900000|2025-02-14 14:05:00|20984.18|20984.18|20979.16|20979.16|20985.61|20985.61|20979.16|20979.16|0
1739542200000|2025-02-14 14:10:00|20979|20979|20973.82|20973.82|20979|20979|20973.82|20973.82|0
1739542500000|2025-02-14 14:15:00|20973.7|20973.7|20969.65|20969.65|20973.85|20973.85|20969.52|20969.52|0
1739542800000|2025-02-14 14:20:00|20969.99|20969.99|20974.11|20974.11|20976.58|20976.58|20969.99|20969.99|0
1739543100000|2025-02-14 14:25:00|20974.05|20974.05|20974.86|20974.86|20974.86|20974.86|20972.17|20972.17|0
1739543400000|2025-02-14 14:30:00|20974.96|20974.96|20955.34|20955.34|20975.95|20975.95|20955.34|20955.34|0
1739543700000|2025-02-14 14:35:00|20955.43|20955.43|20955.51|20955.51|20958.52|20958.52|20954.23|20954.23|0
1739544000000|2025-02-14 14:40:00|20955.8|20955.8|20961.82|20961.82|20961.9|20961.9|20955.8|20955.8|0
1739544300000|2025-02-14 14:45:00|20961.77|20961.77|20959.12|20959.12|20963.69|20963.69|20958.97|20958.97|0
1739544600000|2025-02-14 14:50:00|20958.92|20958.92|20956.99|20956.99|20958.98|20958.98|20955.46|20955.46|0
1739544900000|2025-02-14 14:55:00|20957.12|20957.12|20962.18|20962.18|20962.18|20962.18|20956.8|20956.8|0
1739545200000|2025-02-14 15:00:00|20962.09|20962.09|20959.99|20959.99|20962.48|20962.48|20959.99|20959.99|0
1739545500000|2025-02-14 15:05:00|20959.93|20959.93|20962.09|20962.09|20962.72|20962.72|20958.28|20958.28|0
1739545800000|2025-02-14 15:10:00|20961.88|20961.88|20962.71|20962.71|20963.53|20963.53|20960.93|20960.93|0
1739546100000|2025-02-14 15:15:00|20962.78|20962.78|20960.87|20960.87|20962.78|20962.78|20959.66|20959.66|0
1739546400000|2025-02-14 15:20:00|20960.75|20960.75|20951.26|20951.26|20961.46|20961.46|20950.9|20950.9|0
1739546700000|2025-02-14 15:25:00|20951.23|20951.23|20938.32|20938.32|20951.23|20951.23|20937.28|20937.28|0
1739547000000|2025-02-14 15:30:00|20938.37|20938.37|20937.69|20937.69|20939.11|20939.11|20936.98|20936.98|0
1739547300000|2025-02-14 15:35:00|20937.6|20937.6|20936|20936|20937.72|20937.72|20934.89|20934.89|0
1739547600000|2025-02-14 15:40:00|20935.92|20935.92|20932.11|20932.11|20936.11|20936.11|20932.04|20932.04|0
1739547900000|2025-02-14 15:45:00|20931.88|20931.88|20927.32|20927.32|20932.02|20932.02|20925.97|20925.97|0
1739548200000|2025-02-14 15:50:00|20927.43|20927.43|20935.26|20935.26|20935.98|20935.98|20925.55|20925.55|0
1739548500000|2025-02-14 15:55:00|20935.32|20935.32|20931.42|20931.42|20937.53|20937.53|20931.34|20931.34|0
1739548800000|2025-02-14 16:00:00|20931.32|20931.32|20928.26|20928.26|20931.8|20931.8|20928.26|20928.26|0
1739549100000|2025-02-14 16:05:00|20928.5|20928.5|20922.87|20922.87|20929.37|20929.37|20921.92|20921.92|0
1739549400000|2025-02-14 16:10:00|20922.9|20922.9|20923.15|20923.15|20924.69|20924.69|20921.79|20921.79|0
1739549700000|2025-02-14 16:15:00|20922.96|20922.96|20923.12|20923.12|20925.21|20925.21|20922.27|20922.27|0
1739550000000|2025-02-14 16:20:00|20923.08|20923.08|20921.43|20921.43|20923.13|20923.13|20919.05|20919.05|0
1739550300000|2025-02-14 16:25:00|20921.62|20921.62|20924.65|20924.65|20925.51|20925.51|20919.99|20919.99|0
1739780100000|2025-02-17 08:15:00|20985.84|20985.84|20979.89|20979.89|20986.21|20986.21|20979.89|20979.89|0
1739780400000|2025-02-17 08:20:00|20979.75|20979.75|20977.61|20977.61|20979.75|20979.75|20973.71|20973.71|0
1739780700000|2025-02-17 08:25:00|20977.52|20977.52|20977.05|20977.05|20977.52|20977.52|20970.64|20970.64|0
1739781000000|2025-02-17 08:30:00|20977.33|20977.33|20976.03|20976.03|20978.18|20978.18|20973.49|20973.49|0
1739781300000|2025-02-17 08:35:00|20976.4|20976.4|20977.97|20977.97|20980.79|20980.79|20976.24|20976.24|0
1739781600000|2025-02-17 08:40:00|20978.09|20978.09|20978.83|20978.83|20980.12|20980.12|20976.23|20976.23|0
1739781900000|2025-02-17 08:45:00|20979.02|20979.02|20982.05|20982.05|20984.65|20984.65|20979.02|20979.02|0
1739782200000|2025-02-17 08:50:00|20982.08|20982.08|20982.42|20982.42|20983.49|20983.49|20980.43|20980.43|0
1739782500000|2025-02-17 08:55:00|20982.58|20982.58|20975.3|20975.3|20983.24|20983.24|20975.07|20975.07|0
1739782800000|2025-02-17 09:00:00|20975.17|20975.17|20975.32|20975.32|20976.08|20976.08|20972.57|20972.57|0
1739783100000|2025-02-17 09:05:00|20975.6|20975.6|20973.55|20973.55|20975.84|20975.84|20968.68|20968.68|0
1739783400000|2025-02-17 09:10:00|20973.41|20973.41|20974.01|20974.01|20974.43|20974.43|20971.62|20971.62|0
1739783700000|2025-02-17 09:15:00|20973.96|20973.96|20965.28|20965.28|20974.19|20974.19|20964.8|20964.8|0
1739784000000|2025-02-17 09:20:00|20965.25|20965.25|20972.21|20972.21|20972.21|20972.21|20962.88|20962.88|0
1739784300000|2025-02-17 09:25:00|20972.29|20972.29|20973.84|20973.84|20977.18|20977.18|20972.19|20972.19|0
1739784600000|2025-02-17 09:30:00|20973.77|20973.77|20970.4|20970.4|20973.86|20973.86|20969.01|20969.01|0
1739784900000|2025-02-17 09:35:00|20970.22|20970.22|20967.45|20967.45|20970.22|20970.22|20967.29|20967.29|0
1739785200000|2025-02-17 09:40:00|20967.41|20967.41|20971.67|20971.67|20971.91|20971.91|20967.16|20967.16|0
1739785500000|2025-02-17 09:45:00|20971.63|20971.63|20968.19|20968.19|20972.43|20972.43|20968.19|20968.19|0
1739785800000|2025-02-17 09:50:00|20968.15|20968.15|20968.71|20968.71|20969.19|20969.19|20966.81|20966.81|0
1739786100000|2025-02-17 09:55:00|20968.53|20968.53|20975.39|20975.39|20975.39|20975.39|20968.53|20968.53|0
1739786400000|2025-02-17 10:00:00|20975.47|20975.47|20970.69|20970.69|20976.47|20976.47|20970.69|20970.69|0
1739786700000|2025-02-17 10:05:00|20970.5|20970.5|20972.17|20972.17|20972.51|20972.51|20969.73|20969.73|0
1739787000000|2025-02-17 10:10:00|20972.26|20972.26|20974.71|20974.71|20974.89|20974.89|20972.17|20972.17|0
1739787300000|2025-02-17 10:15:00|20974.63|20974.63|20966.98|20966.98|20974.63|20974.63|20966.28|20966.28|0
1739787600000|2025-02-17 10:20:00|20966.79|20966.79|20969.66|20969.66|20969.66|20969.66|20966.41|20966.41|0
1739787900000|2025-02-17 10:25:00|20969.87|20969.87|20968.77|20968.77|20970.32|20970.32|20967.43|20967.43|0
1739788200000|2025-02-17 10:30:00|20968.9|20968.9|20967.41|20967.41|20970.25|20970.25|20966.97|20966.97|0
1739788500000|2025-02-17 10:35:00|20967.58|20967.58|20961.46|20961.46|20967.63|20967.63|20961.09|20961.09|0
1739788800000|2025-02-17 10:40:00|20961.33|20961.33|20958.13|20958.13|20961.68|20961.68|20958.1|20958.1|0
1739789100000|2025-02-17 10:45:00|20957.82|20957.82|20957.36|20957.36|20960.42|20960.42|20956.14|20956.14|0
1739789400000|2025-02-17 10:50:00|20957.26|20957.26|20953.31|20953.31|20957.64|20957.64|20952.91|20952.91|0
1739789700000|2025-02-17 10:55:00|20953.33|20953.33|20950.24|20950.24|20954.2|20954.2|20949.91|20949.91|0
1739790000000|2025-02-17 11:00:00|20950.38|20950.38|20942.65|20942.65|20950.38|20950.38|20942.2|20942.2|0
1739790300000|2025-02-17 11:05:00|20942.58|20942.58|20938.1|20938.1|20942.58|20942.58|20937.96|20937.96|0
1739790600000|2025-02-17 11:10:00|20937.9|20937.9|20937.3|20937.3|20937.95|20937.95|20935.57|20935.57|0
1739790900000|2025-02-17 11:15:00|20937.24|20937.24|20939.77|20939.77|20940.05|20940.05|20936.81|20936.81|0
1739791200000|2025-02-17 11:20:00|20939.85|20939.85|20937.52|20937.52|20940.08|20940.08|20936.75|20936.75|0
1739791500000|2025-02-17 11:25:00|20937.57|20937.57|20935.14|20935.14|20938.03|20938.03|20934.94|20934.94|0
1739791800000|2025-02-17 11:30:00|20935.23|20935.23|20932.27|20932.27|20935.23|20935.23|20932.27|20932.27|0
1739792100000|2025-02-17 11:35:00|20932.34|20932.34|20929.64|20929.64|20932.34|20932.34|20929.1|20929.1|0
1739792400000|2025-02-17 11:40:00|20930.13|20930.13|20929.07|20929.07|20930.78|20930.78|20929.02|20929.02|0
1739792700000|2025-02-17 11:45:00|20929.05|20929.05|20931.67|20931.67|20931.72|20931.72|20928.34|20928.34|0
1739793000000|2025-02-17 11:50:00|20931.7|20931.7|20932.21|20932.21|20933.42|20933.42|20931.33|20931.33|0
1739793300000|2025-02-17 11:55:00|20932.15|20932.15|20932.95|20932.95|20933.99|20933.99|20930.52|20930.52|0
1739793600000|2025-02-17 12:00:00|20933.21|20933.21|20934.25|20934.25|20934.25|20934.25|20931.6|20931.6|0
1739793900000|2025-02-17 12:05:00|20934.22|20934.22|20942.41|20942.41|20942.44|20942.44|20933.99|20933.99|0
1739794200000|2025-02-17 12:10:00|20942.26|20942.26|20944.66|20944.66|20945.03|20945.03|20942.26|20942.26|0
1739794500000|2025-02-17 12:15:00|20944.76|20944.76|20948.27|20948.27|20948.29|20948.29|20943.59|20943.59|0
1739794800000|2025-02-17 12:20:00|20948.35|20948.35|20949.21|20949.21|20949.76|20949.76|20948.09|20948.09|0
1739795100000|2025-02-17 12:25:00|20949.38|20949.38|20949.88|20949.88|20950.65|20950.65|20948.55|20948.55|0
1739795400000|2025-02-17 12:30:00|20949.68|20949.68|20955.38|20955.38|20956.02|20956.02|20949.07|20949.07|0
1739795700000|2025-02-17 12:35:00|20955.48|20955.48|20959.26|20959.26|20959.31|20959.31|20954.81|20954.81|0
1739796000000|2025-02-17 12:40:00|20959.22|20959.22|20955.9|20955.9|20959.28|20959.28|20955.72|20955.72|0
1739796300000|2025-02-17 12:45:00|20955.81|20955.81|20955.72|20955.72|20956.01|20956.01|20954.72|20954.72|0
1739796600000|2025-02-17 12:50:00|20955.76|20955.76|20951.79|20951.79|20955.83|20955.83|20951.26|20951.26|0
1739796900000|2025-02-17 12:55:00|20951.81|20951.81|20953.31|20953.31|20953.86|20953.86|20951.72|20951.72|0
1739797200000|2025-02-17 13:00:00|20953.41|20953.41|20952.64|20952.64|20955.06|20955.06|20952.64|20952.64|0
1739797500000|2025-02-17 13:05:00|20952.71|20952.71|20952.47|20952.47|20954.14|20954.14|20952.42|20952.42|0
1739797800000|2025-02-17 13:10:00|20952.6|20952.6|20946.2|20946.2|20952.6|20952.6|20946.2|20946.2|0
1739798100000|2025-02-17 13:15:00|20945.83|20945.83|20942.69|20942.69|20946.55|20946.55|20942.61|20942.61|0
1739798400000|2025-02-17 13:20:00|20942.78|20942.78|20937.73|20937.73|20943.55|20943.55|20936.94|20936.94|0
1739798700000|2025-02-17 13:25:00|20937.72|20937.72|20943.08|20943.08|20943.08|20943.08|20937.47|20937.47|0
1739799000000|2025-02-17 13:30:00|20943.24|20943.24|20941.75|20941.75|20943.89|20943.89|20941.75|20941.75|0
1739799300000|2025-02-17 13:35:00|20941.72|20941.72|20943.45|20943.45|20943.6|20943.6|20941.34|20941.34|0
1739799600000|2025-02-17 13:40:00|20943.49|20943.49|20938.75|20938.75|20944.25|20944.25|20938.66|20938.66|0
1739799900000|2025-02-17 13:45:00|20938.82|20938.82|20940.63|20940.63|20953.75|20953.75|20937.88|20937.88|0
1739800200000|2025-02-17 13:50:00|20940.57|20940.57|20936.66|20936.66|20940.57|20940.57|20936.44|20936.44|0
1739800500000|2025-02-17 13:55:00|20936.33|20936.33|20932.44|20932.44|20936.68|20936.68|20932.42|20932.42|0
1739800800000|2025-02-17 14:00:00|20932.49|20932.49|20928.94|20928.94|20933.07|20933.07|20928.65|20928.65|0
1739801100000|2025-02-17 14:05:00|20929.04|20929.04|20925.08|20925.08|20929.45|20929.45|20924.9|20924.9|0
1739801400000|2025-02-17 14:10:00|20924.98|20924.98|20924.8|20924.8|20926.16|20926.16|20924.38|20924.38|0
1739801700000|2025-02-17 14:15:00|20924.78|20924.78|20925.64|20925.64|20927.52|20927.52|20924.71|20924.71|0
1739802000000|2025-02-17 14:20:00|20925.78|20925.78|20923.67|20923.67|20926.04|20926.04|20923.67|20923.67|0
1739802300000|2025-02-17 14:25:00|20923.63|20923.63|20929.57|20929.57|20929.57|20929.57|20921.39|20921.39|0
1739802600000|2025-02-17 14:30:00|20929.62|20929.62|20924.37|20924.37|20932.36|20932.36|20923.25|20923.25|0
1739802900000|2025-02-17 14:35:00|20924.28|20924.28|20927.15|20927.15|20927.77|20927.77|20920.57|20920.57|0
1739803200000|2025-02-17 14:40:00|20927.45|20927.45|20931.93|20931.93|20934.71|20934.71|20927.45|20927.45|0
1739803500000|2025-02-17 14:45:00|20931.89|20931.89|20931.9|20931.9|20934.12|20934.12|20930.99|20930.99|0
1739803800000|2025-02-17 14:50:00|20932.02|20932.02|20927.49|20927.49|20932.09|20932.09|20925.05|20925.05|0
1739804100000|2025-02-17 14:55:00|20927.65|20927.65|20932.57|20932.57|20932.99|20932.99|20926.05|20926.05|0
1739804400000|2025-02-17 15:00:00|20932.69|20932.69|20941.16|20941.16|20943.79|20943.79|20932.69|20932.69|0
1739804700000|2025-02-17 15:05:00|20941.02|20941.02|20942.62|20942.62|20942.62|20942.62|20938.45|20938.45|0
1739805000000|2025-02-17 15:10:00|20942.75|20942.75|20939.54|20939.54|20943.26|20943.26|20937.53|20937.53|0
1739805300000|2025-02-17 15:15:00|20939.36|20939.36|20938.96|20938.96|20940.34|20940.34|20936.34|20936.34|0
1739805600000|2025-02-17 15:20:00|20939.02|20939.02|20934.26|20934.26|20939.08|20939.08|20933.78|20933.78|0
1739805900000|2025-02-17 15:25:00|20934.17|20934.17|20931.68|20931.68|20934.42|20934.42|20930.87|20930.87|0
1739806200000|2025-02-17 15:30:00|20931.49|20931.49|20923.37|20923.37|20931.49|20931.49|20922.34|20922.34|0
1739806500000|2025-02-17 15:35:00|20923.41|20923.41|20930.28|20930.28|20930.43|20930.43|20921.09|20921.09|0
1739806800000|2025-02-17 15:40:00|20930.04|20930.04|20931.67|20931.67|20932.17|20932.17|20928.71|20928.71|0
1739807100000|2025-02-17 15:45:00|20931.73|20931.73|20929.24|20929.24|20932.95|20932.95|20928.84|20928.84|0
1739807400000|2025-02-17 15:50:00|20929.15|20929.15|20929.31|20929.31|20929.31|20929.31|20926.61|20926.61|0
1739807700000|2025-02-17 15:55:00|20929.3|20929.3|20930.79|20930.79|20930.79|20930.79|20928.65|20928.65|0
1739808000000|2025-02-17 16:00:00|20930.91|20930.91|20931.74|20931.74|20932.67|20932.67|20930.06|20930.06|0
1739808300000|2025-02-17 16:05:00|20931.69|20931.69|20931.31|20931.31|20932.09|20932.09|20929.24|20929.24|0
1739808600000|2025-02-17 16:10:00|20931.29|20931.29|20932.58|20932.58|20933.28|20933.28|20930.69|20930.69|0
1739808900000|2025-02-17 16:15:00|20932.54|20932.54|20938.39|20938.39|20939.79|20939.79|20932.53|20932.53|0
1739809200000|2025-02-17 16:20:00|20938.48|20938.48|20936.26|20936.26|20938.48|20938.48|20935.49|20935.49|0
1739809500000|2025-02-17 16:25:00|20936.54|20936.54|20933.07|20933.07|20937.87|20937.87|20932.46|20932.46|0
1739866500000|2025-02-18 08:15:00|20933.1|20933.1|20923.86|20923.86|20935.34|20935.34|20919.91|20919.91|0
1739866800000|2025-02-18 08:20:00|20923.91|20923.91|20906.3|20906.3|20925.14|20925.14|20906.3|20906.3|0
1739867100000|2025-02-18 08:25:00|20906.16|20906.16|20896.54|20896.54|20906.25|20906.25|20895.46|20895.46|0
1739867400000|2025-02-18 08:30:00|20896.67|20896.67|20900.28|20900.28|20903.1|20903.1|20896.67|20896.67|0
1739867700000|2025-02-18 08:35:00|20900.23|20900.23|20895.33|20895.33|20900.29|20900.29|20893.85|20893.85|0
1739868000000|2025-02-18 08:40:00|20895.17|20895.17|20899.1|20899.1|20900.02|20900.02|20894.77|20894.77|0
1739868300000|2025-02-18 08:45:00|20899|20899|20896.02|20896.02|20900.41|20900.41|20895.62|20895.62|0
1739868600000|2025-02-18 08:50:00|20895.95|20895.95|20894.96|20894.96|20897.5|20897.5|20894.17|20894.17|0
1739868900000|2025-02-18 08:55:00|20895.05|20895.05|20885.53|20885.53|20895.12|20895.12|20883.75|20883.75|0
1739869200000|2025-02-18 09:00:00|20885.69|20885.69|20886.4|20886.4|20888.93|20888.93|20885.69|20885.69|0
1739869500000|2025-02-18 09:05:00|20886.35|20886.35|20881.71|20881.71|20886.35|20886.35|20880.33|20880.33|0
1739869800000|2025-02-18 09:10:00|20881.91|20881.91|20871.15|20871.15|20882.55|20882.55|20871.15|20871.15|0
1739870100000|2025-02-18 09:15:00|20871.23|20871.23|20867.96|20867.96|20871.59|20871.59|20867.21|20867.21|0
1739870400000|2025-02-18 09:20:00|20867.93|20867.93|20860.65|20860.65|20868.09|20868.09|20860.42|20860.42|0
1739870700000|2025-02-18 09:25:00|20860.49|20860.49|20845.9|20845.9|20860.49|20860.49|20845.5|20845.5|0
1739871000000|2025-02-18 09:30:00|20845.84|20845.84|20839.5|20839.5|20846.74|20846.74|20837.71|20837.71|0
1739871300000|2025-02-18 09:35:00|20839.18|20839.18|20853.4|20853.4|20853.76|20853.76|20834.82|20834.82|0
1739871600000|2025-02-18 09:40:00|20853.43|20853.43|20858.97|20858.97|20859.67|20859.67|20853.43|20853.43|0
1739871900000|2025-02-18 09:45:00|20858.91|20858.91|20856.12|20856.12|20859.46|20859.46|20855.61|20855.61|0
1739872200000|2025-02-18 09:50:00|20856.18|20856.18|20857.96|20857.96|20858.43|20858.43|20856.18|20856.18|0
1739872500000|2025-02-18 09:55:00|20857.82|20857.82|20863.03|20863.03|20863.69|20863.69|20857.77|20857.77|0
1739872800000|2025-02-18 10:00:00|20862.96|20862.96|20860.71|20860.71|20865.56|20865.56|20860.71|20860.71|0
1739873100000|2025-02-18 10:05:00|20860.77|20860.77|20854.15|20854.15|20860.88|20860.88|20853.27|20853.27|0
1739873400000|2025-02-18 10:10:00|20854.09|20854.09|20860.76|20860.76|20861.2|20861.2|20854.05|20854.05|0
1739873700000|2025-02-18 10:15:00|20860.72|20860.72|20860.83|20860.83|20863.1|20863.1|20859.68|20859.68|0
1739874000000|2025-02-18 10:20:00|20860.67|20860.67|20858.18|20858.18|20860.77|20860.77|20857.8|20857.8|0
1739874300000|2025-02-18 10:25:00|20858.13|20858.13|20856.87|20856.87|20859.17|20859.17|20856.8|20856.8|0
1739874600000|2025-02-18 10:30:00|20856.81|20856.81|20855.38|20855.38|20856.81|20856.81|20854.68|20854.68|0
1739874900000|2025-02-18 10:35:00|20855.42|20855.42|20864.54|20864.54|20864.54|20864.54|20855.27|20855.27|0
1739875200000|2025-02-18 10:40:00|20864.65|20864.65|20868.55|20868.55|20869.09|20869.09|20864.25|20864.25|0
1739875500000|2025-02-18 10:45:00|20868.68|20868.68|20869.46|20869.46|20870.21|20870.21|20868.36|20868.36|0
1739875800000|2025-02-18 10:50:00|20869.53|20869.53|20866.98|20866.98|20870.65|20870.65|20866.81|20866.81|0
1739876100000|2025-02-18 10:55:00|20866.91|20866.91|20868.49|20868.49|20868.55|20868.55|20866.13|20866.13|0
1739876400000|2025-02-18 11:00:00|20868.36|20868.36|20871.05|20871.05|20872.03|20872.03|20868.1|20868.1|0
1739876700000|2025-02-18 11:05:00|20870.89|20870.89|20876.03|20876.03|20877.5|20877.5|20870.84|20870.84|0
1739877000000|2025-02-18 11:10:00|20875.92|20875.92|20875.9|20875.9|20876.17|20876.17|20873.92|20873.92|0
1739877300000|2025-02-18 11:15:00|20875.97|20875.97|20881.69|20881.69|20882.02|20882.02|20875.8|20875.8|0
1739877600000|2025-02-18 11:20:00|20881.63|20881.63|20888.25|20888.25|20888.69|20888.69|20881.61|20881.61|0
1739877900000|2025-02-18 11:25:00|20888.23|20888.23|20890.56|20890.56|20890.56|20890.56|20887.24|20887.24|0
1739878200000|2025-02-18 11:30:00|20890.62|20890.62|20894|20894|20895.35|20895.35|20890.57|20890.57|0
1739878500000|2025-02-18 11:35:00|20894.18|20894.18|20892.97|20892.97|20894.18|20894.18|20892.08|20892.08|0
1739878800000|2025-02-18 11:40:00|20893.15|20893.15|20902.85|20902.85|20902.85|20902.85|20893.02|20893.02|0
1739879100000|2025-02-18 11:45:00|20902.92|20902.92|20903.06|20903.06|20904.52|20904.52|20902|20902|0
1739879400000|2025-02-18 11:50:00|20902.97|20902.97|20906.56|20906.56|20907.63|20907.63|20902.77|20902.77|0
1739879700000|2025-02-18 11:55:00|20906.69|20906.69|20905.58|20905.58|20906.69|20906.69|20904.8|20904.8|0
1739880000000|2025-02-18 12:00:00|20905.66|20905.66|20899.65|20899.65|20905.66|20905.66|20898.74|20898.74|0
1739880300000|2025-02-18 12:05:00|20899.73|20899.73|20901.87|20901.87|20902.01|20902.01|20898.87|20898.87|0
1739880600000|2025-02-18 12:10:00|20901.85|20901.85|20895.87|20895.87|20901.85|20901.85|20895.08|20895.08|0
1739880900000|2025-02-18 12:15:00|20895.63|20895.63|20892.58|20892.58|20895.63|20895.63|20892.21|20892.21|0
1739881200000|2025-02-18 12:20:00|20892.63|20892.63|20896.8|20896.8|20896.82|20896.82|20892.32|20892.32|0
1739881500000|2025-02-18 12:25:00|20896.75|20896.75|20897.5|20897.5|20898|20898|20895.89|20895.89|0
1739881800000|2025-02-18 12:30:00|20897.44|20897.44|20904.36|20904.36|20905.37|20905.37|20897.19|20897.19|0
1739882100000|2025-02-18 12:35:00|20904.38|20904.38|20912.08|20912.08|20912.22|20912.22|20904.26|20904.26|0
1739882400000|2025-02-18 12:40:00|20912.22|20912.22|20915.84|20915.84|20915.94|20915.94|20911.72|20911.72|0
1739882700000|2025-02-18 12:45:00|20915.94|20915.94|20926.59|20926.59|20926.62|20926.62|20915.81|20915.81|0
1739883000000|2025-02-18 12:50:00|20926.52|20926.52|20929.15|20929.15|20929.15|20929.15|20925.64|20925.64|0
1739883300000|2025-02-18 12:55:00|20929.08|20929.08|20931.6|20931.6|20931.67|20931.67|20928.84|20928.84|0
1739883600000|2025-02-18 13:00:00|20931.56|20931.56|20939.52|20939.52|20940.2|20940.2|20931.56|20931.56|0
1739883900000|2025-02-18 13:05:00|20939.24|20939.24|20939.71|20939.71|20940.69|20940.69|20937.91|20937.91|0
1739884200000|2025-02-18 13:10:00|20939.65|20939.65|20939.93|20939.93|20940.69|20940.69|20937.78|20937.78|0
1739884500000|2025-02-18 13:15:00|20939.85|20939.85|20939.62|20939.62|20939.85|20939.85|20937.25|20937.25|0
1739884800000|2025-02-18 13:20:00|20939.78|20939.78|20939.02|20939.02|20943.71|20943.71|20938.95|20938.95|0
1739885100000|2025-02-18 13:25:00|20938.85|20938.85|20936.36|20936.36|20939.37|20939.37|20934.95|20934.95|0
1739885400000|2025-02-18 13:30:00|20936.31|20936.31|20936.93|20936.93|20938.81|20938.81|20936.25|20936.25|0
1739885700000|2025-02-18 13:35:00|20936.73|20936.73|20936.08|20936.08|20936.99|20936.99|20934.08|20934.08|0
1739886000000|2025-02-18 13:40:00|20936.2|20936.2|20935.53|20935.53|20937.54|20937.54|20935.17|20935.17|0
1739886300000|2025-02-18 13:45:00|20935.31|20935.31|20935.58|20935.58|20936.23|20936.23|20934.9|20934.9|0
1739886600000|2025-02-18 13:50:00|20935.32|20935.32|20926.29|20926.29|20935.32|20935.32|20926.29|20926.29|0
1739886900000|2025-02-18 13:55:00|20926|20926|20921.71|20921.71|20926|20926|20920.02|20920.02|0
1739887200000|2025-02-18 14:00:00|20921.84|20921.84|20920.31|20920.31|20922.79|20922.79|20920.12|20920.12|0
1739887500000|2025-02-18 14:05:00|20920.43|20920.43|20917.66|20917.66|20921.31|20921.31|20917.26|20917.26|0
1739887800000|2025-02-18 14:10:00|20917.87|20917.87|20915.98|20915.98|20918.09|20918.09|20915.65|20915.65|0
1739888100000|2025-02-18 14:15:00|20915.94|20915.94|20919.39|20919.39|20919.88|20919.88|20915.29|20915.29|0
1739888400000|2025-02-18 14:20:00|20919.52|20919.52|20921.43|20921.43|20923.57|20923.57|20919.48|20919.48|0
1739888700000|2025-02-18 14:25:00|20921.63|20921.63|20928.8|20928.8|20929.07|20929.07|20921.43|20921.43|0
1739889000000|2025-02-18 14:30:00|20928.58|20928.58|20919.84|20919.84|20930.87|20930.87|20918.57|20918.57|0
1739889300000|2025-02-18 14:35:00|20919.75|20919.75|20911.15|20911.15|20920.11|20920.11|20909.14|20909.14|0
1739889600000|2025-02-18 14:40:00|20911.05|20911.05|20897.22|20897.22|20911.64|20911.64|20897.22|20897.22|0
1739889900000|2025-02-18 14:45:00|20897.17|20897.17|20896.95|20896.95|20899.27|20899.27|20896.24|20896.24|0
1739890200000|2025-02-18 14:50:00|20896.75|20896.75|20896.83|20896.83|20898.43|20898.43|20892.71|20892.71|0
1739890500000|2025-02-18 14:55:00|20896.76|20896.76|20884.53|20884.53|20896.76|20896.76|20882.88|20882.88|0
1739890800000|2025-02-18 15:00:00|20884.63|20884.63|20888.44|20888.44|20891.6|20891.6|20884.63|20884.63|0
1739891100000|2025-02-18 15:05:00|20888.27|20888.27|20885.3|20885.3|20888.37|20888.37|20884.14|20884.14|0
1739891400000|2025-02-18 15:10:00|20885.38|20885.38|20882.68|20882.68|20886.36|20886.36|20880.66|20880.66|0
1739891700000|2025-02-18 15:15:00|20882.55|20882.55|20877.86|20877.86|20882.83|20882.83|20875.42|20875.42|0
1739892000000|2025-02-18 15:20:00|20877.93|20877.93|20880.83|20880.83|20883.36|20883.36|20877.93|20877.93|0
1739892300000|2025-02-18 15:25:00|20880.87|20880.87|20883.29|20883.29|20884.8|20884.8|20880.78|20880.78|0
1739892600000|2025-02-18 15:30:00|20883.39|20883.39|20894.92|20894.92|20895.59|20895.59|20883.3|20883.3|0
1739892900000|2025-02-18 15:35:00|20894.81|20894.81|20900.21|20900.21|20900.58|20900.58|20894.25|20894.25|0
1739893200000|2025-02-18 15:40:00|20900.3|20900.3|20899.88|20899.88|20902.06|20902.06|20898.95|20898.95|0
1739893500000|2025-02-18 15:45:00|20899.81|20899.81|20900.62|20900.62|20901.48|20901.48|20899.63|20899.63|0
1739893800000|2025-02-18 15:50:00|20900.49|20900.49|20888.12|20888.12|20900.49|20900.49|20887.68|20887.68|0
1739894100000|2025-02-18 15:55:00|20888.03|20888.03|20890.66|20890.66|20891.82|20891.82|20887.8|20887.8|0
1739894400000|2025-02-18 16:00:00|20890.5|20890.5|20890.32|20890.32|20891.09|20891.09|20888.68|20888.68|0
1739894700000|2025-02-18 16:05:00|20890.2|20890.2|20888.05|20888.05|20890.49|20890.49|20888.05|20888.05|0
1739895000000|2025-02-18 16:10:00|20888.14|20888.14|20883.54|20883.54|20890.23|20890.23|20883.38|20883.38|0
1739895300000|2025-02-18 16:15:00|20882.98|20882.98|20882.1|20882.1|20885.64|20885.64|20881.89|20881.89|0
1739895600000|2025-02-18 16:20:00|20882.05|20882.05|20869.31|20869.31|20882.09|20882.09|20868.77|20868.77|0
1739895900000|2025-02-18 16:25:00|20868.43|20868.43|20864.14|20864.14|20868.82|20868.82|20858.67|20858.67|0
1739952900000|2025-02-19 08:15:00|20866.41|20866.41|20861.6|20861.6|20872.65|20872.65|20861.56|20861.56|0
1739953200000|2025-02-19 08:20:00|20861.45|20861.45|20862.43|20862.43|20864.76|20864.76|20859.98|20859.98|0
1739953500000|2025-02-19 08:25:00|20862.57|20862.57|20861.52|20861.52|20863.12|20863.12|20860.28|20860.28|0
1739953800000|2025-02-19 08:30:00|20861.46|20861.46|20852.59|20852.59|20863.32|20863.32|20852.57|20852.57|0
1739954100000|2025-02-19 08:35:00|20852.47|20852.47|20850.33|20850.33|20854.11|20854.11|20849.66|20849.66|0
1739954400000|2025-02-19 08:40:00|20850.25|20850.25|20836.07|20836.07|20850.25|20850.25|20836.07|20836.07|0
1739954700000|2025-02-19 08:45:00|20836.1|20836.1|20831.45|20831.45|20836.19|20836.19|20831.45|20831.45|0
1739955000000|2025-02-19 08:50:00|20831.52|20831.52|20818.66|20818.66|20831.63|20831.63|20817.65|20817.65|0
1739955300000|2025-02-19 08:55:00|20818.79|20818.79|20820.46|20820.46|20820.46|20820.46|20815|20815|0
1739955600000|2025-02-19 09:00:00|20820.59|20820.59|20808.27|20808.27|20821.37|20821.37|20808.18|20808.18|0
1739955900000|2025-02-19 09:05:00|20808.34|20808.34|20802.63|20802.63|20808.34|20808.34|20802.49|20802.49|0
1739956200000|2025-02-19 09:10:00|20802.72|20802.72|20798.32|20798.32|20805.36|20805.36|20798.32|20798.32|0
1739956500000|2025-02-19 09:15:00|20798.27|20798.27|20799.44|20799.44|20800.8|20800.8|20796.78|20796.78|0
1739956800000|2025-02-19 09:20:00|20799.49|20799.49|20802.08|20802.08|20804.11|20804.11|20799.46|20799.46|0
1739957100000|2025-02-19 09:25:00|20802.28|20802.28|20814.38|20814.38|20814.38|20814.38|20802.28|20802.28|0
1739957400000|2025-02-19 09:30:00|20814.48|20814.48|20814.04|20814.04|20816.07|20816.07|20813.97|20813.97|0
1739957700000|2025-02-19 09:35:00|20814.16|20814.16|20824.96|20824.96|20826.12|20826.12|20814.16|20814.16|0
1739958000000|2025-02-19 09:40:00|20824.94|20824.94|20826.17|20826.17|20828.95|20828.95|20824.67|20824.67|0
1739958300000|2025-02-19 09:45:00|20826.42|20826.42|20821.92|20821.92|20826.42|20826.42|20821.88|20821.88|0
1739958600000|2025-02-19 09:50:00|20821.96|20821.96|20814.56|20814.56|20822.11|20822.11|20813|20813|0
1739958900000|2025-02-19 09:55:00|20814.48|20814.48|20814.89|20814.89|20817.14|20817.14|20813.25|20813.25|0
1739959200000|2025-02-19 10:00:00|20814.93|20814.93|20813.77|20813.77|20815.01|20815.01|20812.57|20812.57|0
1739959500000|2025-02-19 10:05:00|20813.81|20813.81|20801.5|20801.5|20813.96|20813.96|20800.65|20800.65|0
1739959800000|2025-02-19 10:10:00|20801.65|20801.65|20802.52|20802.52|20803.55|20803.55|20800.77|20800.77|0
1739960100000|2025-02-19 10:15:00|20802.63|20802.63|20802.79|20802.79|20804.43|20804.43|20801.72|20801.72|0
1739960400000|2025-02-19 10:20:00|20802.65|20802.65|20797.8|20797.8|20804.36|20804.36|20797.37|20797.37|0
1739960700000|2025-02-19 10:25:00|20797.82|20797.82|20796.8|20796.8|20797.82|20797.82|20794.11|20794.11|0
1739961000000|2025-02-19 10:30:00|20796.69|20796.69|20783.13|20783.13|20796.9|20796.9|20782.83|20782.83|0
1739961300000|2025-02-19 10:35:00|20783.08|20783.08|20783.82|20783.82|20784.48|20784.48|20780.93|20780.93|0
1739961600000|2025-02-19 10:40:00|20783.98|20783.98|20784.18|20784.18|20786.88|20786.88|20783.09|20783.09|0
1739961900000|2025-02-19 10:45:00|20784.06|20784.06|20778.65|20778.65|20784.06|20784.06|20778.65|20778.65|0
1739962200000|2025-02-19 10:50:00|20778.53|20778.53|20777.01|20777.01|20779.7|20779.7|20776.54|20776.54|0
1739962500000|2025-02-19 10:55:00|20776.97|20776.97|20775.27|20775.27|20780.32|20780.32|20775.12|20775.12|0
1739962800000|2025-02-19 11:00:00|20775.2|20775.2|20763.63|20763.63|20776.04|20776.04|20762.25|20762.25|0
1739963100000|2025-02-19 11:05:00|20763.54|20763.54|20757.5|20757.5|20764.61|20764.61|20757.08|20757.08|0
1739963400000|2025-02-19 11:10:00|20757.52|20757.52|20755.59|20755.59|20757.52|20757.52|20751.82|20751.82|0
1739963700000|2025-02-19 11:15:00|20755.49|20755.49|20751.24|20751.24|20755.49|20755.49|20751.24|20751.24|0
1739964000000|2025-02-19 11:20:00|20751.12|20751.12|20744.33|20744.33|20751.12|20751.12|20744.33|20744.33|0
1739964300000|2025-02-19 11:25:00|20744.38|20744.38|20735.92|20735.92|20744.38|20744.38|20735.92|20735.92|0
1739964600000|2025-02-19 11:30:00|20735.67|20735.67|20734.08|20734.08|20736.24|20736.24|20734.07|20734.07|0
1739964900000|2025-02-19 11:35:00|20734.16|20734.16|20732.52|20732.52|20734.43|20734.43|20732.37|20732.37|0
1739965200000|2025-02-19 11:40:00|20732.39|20732.39|20731.05|20731.05|20732.39|20732.39|20729.57|20729.57|0
1739965500000|2025-02-19 11:45:00|20731.03|20731.03|20725.6|20725.6|20731.39|20731.39|20725.22|20725.22|0
1739965800000|2025-02-19 11:50:00|20725.47|20725.47|20733.19|20733.19|20733.19|20733.19|20725.24|20725.24|0
1739966100000|2025-02-19 11:55:00|20733.31|20733.31|20737.08|20737.08|20738.42|20738.42|20733.28|20733.28|0
1739966400000|2025-02-19 12:00:00|20737.33|20737.33|20742.18|20742.18|20742.58|20742.58|20737.28|20737.28|0
1739966700000|2025-02-19 12:05:00|20742.3|20742.3|20738.06|20738.06|20742.3|20742.3|20735.77|20735.77|0
1739967000000|2025-02-19 12:10:00|20738.17|20738.17|20740.45|20740.45|20740.57|20740.57|20737.72|20737.72|0
1739967300000|2025-02-19 12:15:00|20740.4|20740.4|20745.68|20745.68|20745.81|20745.81|20739.24|20739.24|0
1739967600000|2025-02-19 12:20:00|20745.88|20745.88|20748.49|20748.49|20748.56|20748.56|20745.77|20745.77|0
1739967900000|2025-02-19 12:25:00|20748.63|20748.63|20750.13|20750.13|20751.1|20751.1|20748.63|20748.63|0
1739968200000|2025-02-19 12:30:00|20750.17|20750.17|20746.58|20746.58|20750.17|20750.17|20746.03|20746.03|0
1739968500000|2025-02-19 12:35:00|20746.45|20746.45|20749.79|20749.79|20749.93|20749.93|20746.29|20746.29|0
1739968800000|2025-02-19 12:40:00|20749.52|20749.52|20749.44|20749.44|20751.57|20751.57|20749.24|20749.24|0
1739969100000|2025-02-19 12:45:00|20749.55|20749.55|20747.39|20747.39|20749.55|20749.55|20746.73|20746.73|0
1739969400000|2025-02-19 12:50:00|20747.48|20747.48|20746.2|20746.2|20747.57|20747.57|20745.49|20745.49|0
1739969700000|2025-02-19 12:55:00|20745.95|20745.95|20739.95|20739.95|20745.95|20745.95|20739.95|20739.95|0
1739970000000|2025-02-19 13:00:00|20739.8|20739.8|20739.35|20739.35|20739.8|20739.8|20734.94|20734.94|0
1739970300000|2025-02-19 13:05:00|20739.26|20739.26|20739.17|20739.17|20739.96|20739.96|20738.09|20738.09|0
1739970600000|2025-02-19 13:10:00|20739.26|20739.26|20740.14|20740.14|20741.79|20741.79|20739.19|20739.19|0
1739970900000|2025-02-19 13:15:00|20740.03|20740.03|20745.85|20745.85|20746.24|20746.24|20740.03|20740.03|0
1739971200000|2025-02-19 13:20:00|20745.84|20745.84|20745.76|20745.76|20745.93|20745.93|20743.9|20743.9|0
1739971500000|2025-02-19 13:25:00|20745.86|20745.86|20740.62|20740.62|20747.63|20747.63|20739.67|20739.67|0
1739971800000|2025-02-19 13:30:00|20740.56|20740.56|20737.93|20737.93|20740.95|20740.95|20737.67|20737.67|0
1739972100000|2025-02-19 13:35:00|20737.96|20737.96|20729|20729|20738.15|20738.15|20729|20729|0
1739972400000|2025-02-19 13:40:00|20729.05|20729.05|20731.69|20731.69|20732.11|20732.11|20728.05|20728.05|0
1739972700000|2025-02-19 13:45:00|20731.85|20731.85|20733.39|20733.39|20734.42|20734.42|20731.85|20731.85|0
1739973000000|2025-02-19 13:50:00|20733.42|20733.42|20718.93|20718.93|20733.46|20733.46|20717.86|20717.86|0
1739973300000|2025-02-19 13:55:00|20719.06|20719.06|20720.12|20720.12|20721.22|20721.22|20718.32|20718.32|0
1739973600000|2025-02-19 14:00:00|20720.25|20720.25|20708.4|20708.4|20720.74|20720.74|20708.07|20708.07|0
1739973900000|2025-02-19 14:05:00|20708.48|20708.48|20706.82|20706.82|20708.91|20708.91|20705.3|20705.3|0
1739974200000|2025-02-19 14:10:00|20706.92|20706.92|20708.73|20708.73|20709.06|20709.06|20706.78|20706.78|0
1739974500000|2025-02-19 14:15:00|20708.78|20708.78|20708.48|20708.48|20709.05|20709.05|20706.29|20706.29|0
1739974800000|2025-02-19 14:20:00|20708.22|20708.22|20707.85|20707.85|20709.03|20709.03|20706.62|20706.62|0
1739975100000|2025-02-19 14:25:00|20707.91|20707.91|20709.79|20709.79|20710.39|20710.39|20707.91|20707.91|0
1739975400000|2025-02-19 14:30:00|20709.91|20709.91|20712.06|20712.06|20712.63|20712.63|20708.22|20708.22|0
1739975700000|2025-02-19 14:35:00|20711.86|20711.86|20703.59|20703.59|20711.86|20711.86|20703.34|20703.34|0
1739976000000|2025-02-19 14:40:00|20703.51|20703.51|20709.46|20709.46|20715|20715|20703.32|20703.32|0
1739976300000|2025-02-19 14:45:00|20709.21|20709.21|20684.31|20684.31|20709.21|20709.21|20684.22|20684.22|0
1739976600000|2025-02-19 14:50:00|20684.36|20684.36|20681.09|20681.09|20684.39|20684.39|20678.95|20678.95|0
1739976900000|2025-02-19 14:55:00|20681.14|20681.14|20684.78|20684.78|20689.21|20689.21|20680.94|20680.94|0
1739977200000|2025-02-19 15:00:00|20684.81|20684.81|20692.26|20692.26|20693.97|20693.97|20683.66|20683.66|0
1739977500000|2025-02-19 15:05:00|20692.11|20692.11|20698.13|20698.13|20698.33|20698.33|20691.45|20691.45|0
1739977800000|2025-02-19 15:10:00|20698.24|20698.24|20712.79|20712.79|20713.39|20713.39|20698.05|20698.05|0
1739978100000|2025-02-19 15:15:00|20712.69|20712.69|20711.61|20711.61|20715.22|20715.22|20710.16|20710.16|0
1739978400000|2025-02-19 15:20:00|20712.04|20712.04|20712.21|20712.21|20714.07|20714.07|20711.75|20711.75|0
1739978700000|2025-02-19 15:25:00|20712.23|20712.23|20716.79|20716.79|20717.73|20717.73|20711.43|20711.43|0
1739979000000|2025-02-19 15:30:00|20716.83|20716.83|20722.9|20722.9|20723.2|20723.2|20716.66|20716.66|0
1739979300000|2025-02-19 15:35:00|20723.05|20723.05|20715.8|20715.8|20724.36|20724.36|20715.8|20715.8|0
1739979600000|2025-02-19 15:40:00|20715.7|20715.7|20720.27|20720.27|20720.27|20720.27|20710.61|20710.61|0
1739979900000|2025-02-19 15:45:00|20720.46|20720.46|20719.12|20719.12|20721.4|20721.4|20718.15|20718.15|0
1739980200000|2025-02-19 15:50:00|20719.13|20719.13|20716.43|20716.43|20720.28|20720.28|20716.27|20716.27|0
1739980500000|2025-02-19 15:55:00|20716.39|20716.39|20702.29|20702.29|20716.39|20716.39|20702.24|20702.24|0
1739980800000|2025-02-19 16:00:00|20702.23|20702.23|20704|20704|20704.5|20704.5|20699.29|20699.29|0
1739981100000|2025-02-19 16:05:00|20703.91|20703.91|20695.98|20695.98|20704.05|20704.05|20694.34|20694.34|0
1739981400000|2025-02-19 16:10:00|20696.07|20696.07|20699.71|20699.71|20701.81|20701.81|20695.97|20695.97|0
1739981700000|2025-02-19 16:15:00|20699.52|20699.52|20702.32|20702.32|20702.59|20702.59|20692.78|20692.78|0
1739982000000|2025-02-19 16:20:00|20702.59|20702.59|20702.14|20702.14|20705.12|20705.12|20702.14|20702.14|0
1739982300000|2025-02-19 16:25:00|20702.28|20702.28|20697.66|20697.66|20702.6|20702.6|20696.77|20696.77|0
1740039300000|2025-02-20 08:15:00|20735.97|20735.97|20738.94|20738.94|20738.94|20738.94|20728.75|20728.75|0
1740039600000|2025-02-20 08:20:00|20738.75|20738.75|20740.96|20740.96|20742.5|20742.5|20736.51|20736.51|0
1740039900000|2025-02-20 08:25:00|20741.18|20741.18|20763.51|20763.51|20763.88|20763.88|20741.09|20741.09|0
1740040200000|2025-02-20 08:30:00|20763.41|20763.41|20766.61|20766.61|20768.03|20768.03|20763.41|20763.41|0
1740040500000|2025-02-20 08:35:00|20766.74|20766.74|20754.07|20754.07|20767.81|20767.81|20754.07|20754.07|0
1740040800000|2025-02-20 08:40:00|20754.13|20754.13|20746.97|20746.97|20754.13|20754.13|20745.28|20745.28|0
1740041100000|2025-02-20 08:45:00|20747.01|20747.01|20740.89|20740.89|20747.11|20747.11|20740.53|20740.53|0
1740041400000|2025-02-20 08:50:00|20740.95|20740.95|20739.45|20739.45|20741.52|20741.52|20735.56|20735.56|0
1740041700000|2025-02-20 08:55:00|20739.6|20739.6|20758.85|20758.85|20758.85|20758.85|20739.5|20739.5|0
1740042000000|2025-02-20 09:00:00|20758.64|20758.64|20758.11|20758.11|20762.33|20762.33|20757.03|20757.03|0
1740042300000|2025-02-20 09:05:00|20758.14|20758.14|20759.25|20759.25|20759.64|20759.64|20757.08|20757.08|0
1740042600000|2025-02-20 09:10:00|20759.3|20759.3|20766.26|20766.26|20766.26|20766.26|20759.3|20759.3|0
1740042900000|2025-02-20 09:15:00|20766.33|20766.33|20769.67|20769.67|20769.92|20769.92|20766.33|20766.33|0
1740043200000|2025-02-20 09:20:00|20769.69|20769.69|20768.93|20768.93|20773.03|20773.03|20768.61|20768.61|0
1740043500000|2025-02-20 09:25:00|20768.84|20768.84|20768.32|20768.32|20768.84|20768.84|20766.09|20766.09|0
1740043800000|2025-02-20 09:30:00|20768.39|20768.39|20774.05|20774.05|20777.69|20777.69|20768.39|20768.39|0
1740044100000|2025-02-20 09:35:00|20773.98|20773.98|20765.23|20765.23|20774.1|20774.1|20765.23|20765.23|0
1740044400000|2025-02-20 09:40:00|20765.29|20765.29|20763.23|20763.23|20766.32|20766.32|20761.87|20761.87|0
1740044700000|2025-02-20 09:45:00|20763.5|20763.5|20757.59|20757.59|20763.68|20763.68|20756.98|20756.98|0
1740045000000|2025-02-20 09:50:00|20757.7|20757.7|20750.63|20750.63|20757.96|20757.96|20750.41|20750.41|0
1740045300000|2025-02-20 09:55:00|20750.48|20750.48|20757.29|20757.29|20757.29|20757.29|20749.96|20749.96|0
1740045600000|2025-02-20 10:00:00|20757.36|20757.36|20760.73|20760.73|20761.47|20761.47|20757.36|20757.36|0
1740045900000|2025-02-20 10:05:00|20760.76|20760.76|20761.29|20761.29|20761.42|20761.42|20758.5|20758.5|0
1740046200000|2025-02-20 10:10:00|20761.42|20761.42|20762.4|20762.4|20763.05|20763.05|20760.58|20760.58|0
1740046500000|2025-02-20 10:15:00|20762.28|20762.28|20758.27|20758.27|20763.65|20763.65|20758.27|20758.27|0
1740046800000|2025-02-20 10:20:00|20758.23|20758.23|20752.84|20752.84|20758.23|20758.23|20750.58|20750.58|0
1740047100000|2025-02-20 10:25:00|20752.9|20752.9|20753.04|20753.04|20753.24|20753.24|20751.61|20751.61|0
1740047400000|2025-02-20 10:30:00|20753.09|20753.09|20756.33|20756.33|20756.72|20756.72|20752.48|20752.48|0
1740047700000|2025-02-20 10:35:00|20756.27|20756.27|20747.7|20747.7|20756.46|20756.46|20747.52|20747.52|0
1740048000000|2025-02-20 10:40:00|20747.74|20747.74|20747.77|20747.77|20747.77|20747.77|20745.27|20745.27|0
1740048300000|2025-02-20 10:45:00|20747.9|20747.9|20748.68|20748.68|20748.78|20748.78|20747.16|20747.16|0
1740048600000|2025-02-20 10:50:00|20748.64|20748.64|20747.98|20747.98|20750.63|20750.63|20747.68|20747.68|0
1740048900000|2025-02-20 10:55:00|20748.07|20748.07|20747.87|20747.87|20749.03|20749.03|20746.68|20746.68|0
1740049200000|2025-02-20 11:00:00|20747.69|20747.69|20752.47|20752.47|20752.65|20752.65|20747.32|20747.32|0
1740049500000|2025-02-20 11:05:00|20752.57|20752.57|20755.57|20755.57|20755.8|20755.8|20752.55|20752.55|0
1740049800000|2025-02-20 11:10:00|20755.45|20755.45|20754.21|20754.21|20756.69|20756.69|20754.13|20754.13|0
1740050100000|2025-02-20 11:15:00|20754.32|20754.32|20753.69|20753.69|20754.79|20754.79|20752.82|20752.82|0
1740050400000|2025-02-20 11:20:00|20753.86|20753.86|20754.08|20754.08|20754.51|20754.51|20753.49|20753.49|0
1740050700000|2025-02-20 11:25:00|20754.02|20754.02|20754.68|20754.68|20756.49|20756.49|20753.58|20753.58|0
1740051000000|2025-02-20 11:30:00|20754.73|20754.73|20749.42|20749.42|20754.73|20754.73|20749.42|20749.42|0
1740051300000|2025-02-20 11:35:00|20749.54|20749.54|20741.72|20741.72|20749.55|20749.55|20741.72|20741.72|0
1740051600000|2025-02-20 11:40:00|20741.55|20741.55|20737.79|20737.79|20741.78|20741.78|20737.41|20737.41|0
1740051900000|2025-02-20 11:45:00|20737.74|20737.74|20734.83|20734.83|20737.74|20737.74|20734.83|20734.83|0
1740052200000|2025-02-20 11:50:00|20734.82|20734.82|20736.04|20736.04|20736.56|20736.56|20734.65|20734.65|0
1740052500000|2025-02-20 11:55:00|20735.52|20735.52|20729.61|20729.61|20736.09|20736.09|20729.61|20729.61|0
1740052800000|2025-02-20 12:00:00|20729.26|20729.26|20729.87|20729.87|20730.78|20730.78|20728.12|20728.12|0
1740053100000|2025-02-20 12:05:00|20729.93|20729.93|20731.38|20731.38|20731.65|20731.65|20729.03|20729.03|0
1740053400000|2025-02-20 12:10:00|20731.56|20731.56|20732.16|20732.16|20732.6|20732.6|20730.66|20730.66|0
1740053700000|2025-02-20 12:15:00|20732.28|20732.28|20733.7|20733.7|20735.19|20735.19|20732.23|20732.23|0
1740054000000|2025-02-20 12:20:00|20733.56|20733.56|20724.88|20724.88|20734.31|20734.31|20724.76|20724.76|0
1740054300000|2025-02-20 12:25:00|20724.92|20724.92|20721.98|20721.98|20725.46|20725.46|20721.44|20721.44|0
1740054600000|2025-02-20 12:30:00|20722.03|20722.03|20720.65|20720.65|20722.03|20722.03|20720.06|20720.06|0
1740054900000|2025-02-20 12:35:00|20720.61|20720.61|20719.15|20719.15|20720.61|20720.61|20717.83|20717.83|0
1740055200000|2025-02-20 12:40:00|20719.13|20719.13|20718.56|20718.56|20721.65|20721.65|20718.32|20718.32|0
1740055500000|2025-02-20 12:45:00|20718.58|20718.58|20717.43|20717.43|20718.61|20718.61|20716.6|20716.6|0
1740055800000|2025-02-20 12:50:00|20717.31|20717.31|20714.54|20714.54|20718.07|20718.07|20714.43|20714.43|0
1740056100000|2025-02-20 12:55:00|20714.62|20714.62|20715.82|20715.82|20716.1|20716.1|20713.49|20713.49|0
1740056400000|2025-02-20 13:00:00|20715.93|20715.93|20707.6|20707.6|20717.94|20717.94|20707.4|20707.4|0
1740056700000|2025-02-20 13:05:00|20707.55|20707.55|20702.53|20702.53|20707.55|20707.55|20702.35|20702.35|0
1740057000000|2025-02-20 13:10:00|20702.48|20702.48|20703.45|20703.45|20705.01|20705.01|20701.53|20701.53|0
1740057300000|2025-02-20 13:15:00|20703.54|20703.54|20699.57|20699.57|20703.55|20703.55|20697.86|20697.86|0
1740057600000|2025-02-20 13:20:00|20699.61|20699.61|20696.32|20696.32|20700.66|20700.66|20695.47|20695.47|0
1740057900000|2025-02-20 13:25:00|20696.65|20696.65|20694.41|20694.41|20697.03|20697.03|20694.34|20694.34|0
1740058200000|2025-02-20 13:30:00|20694.68|20694.68|20695.82|20695.82|20697.52|20697.52|20693.88|20693.88|0
1740058500000|2025-02-20 13:35:00|20695.59|20695.59|20690.35|20690.35|20695.59|20695.59|20690.05|20690.05|0
1740058800000|2025-02-20 13:40:00|20690.39|20690.39|20684.46|20684.46|20690.53|20690.53|20682.84|20682.84|0
1740059100000|2025-02-20 13:45:00|20684.26|20684.26|20676.36|20676.36|20684.87|20684.87|20675.91|20675.91|0
1740059400000|2025-02-20 13:50:00|20676.62|20676.62|20666.61|20666.61|20676.62|20676.62|20665.72|20665.72|0
1740059700000|2025-02-20 13:55:00|20666.66|20666.66|20656.47|20656.47|20666.84|20666.84|20656.39|20656.39|0
1740060000000|2025-02-20 14:00:00|20656.37|20656.37|20655.78|20655.78|20658.43|20658.43|20654.49|20654.49|0
1740060300000|2025-02-20 14:05:00|20655.87|20655.87|20651.83|20651.83|20655.87|20655.87|20651.1|20651.1|0
1740060600000|2025-02-20 14:10:00|20651.76|20651.76|20645.92|20645.92|20652.01|20652.01|20645.92|20645.92|0
1740060900000|2025-02-20 14:15:00|20646.05|20646.05|20638.69|20638.69|20646.05|20646.05|20638.5|20638.5|0
1740061200000|2025-02-20 14:20:00|20638.77|20638.77|20637.23|20637.23|20638.77|20638.77|20636.05|20636.05|0
1740061500000|2025-02-20 14:25:00|20637.17|20637.17|20633.47|20633.47|20637.96|20637.96|20633.47|20633.47|0
1740061800000|2025-02-20 14:30:00|20633.41|20633.41|20651.26|20651.26|20651.26|20651.26|20633.28|20633.28|0
1740062100000|2025-02-20 14:35:00|20651.16|20651.16|20646.05|20646.05|20651.95|20651.95|20645.6|20645.6|0
1740062400000|2025-02-20 14:40:00|20646.09|20646.09|20635.16|20635.16|20646.09|20646.09|20634.83|20634.83|0
1740062700000|2025-02-20 14:45:00|20635.06|20635.06|20626|20626|20635.85|20635.85|20625.02|20625.02|0
1740063000000|2025-02-20 14:50:00|20625.94|20625.94|20631.94|20631.94|20638.02|20638.02|20625.23|20625.23|0
1740063300000|2025-02-20 14:55:00|20631.81|20631.81|20621.61|20621.61|20631.81|20631.81|20621.61|20621.61|0
1740063600000|2025-02-20 15:00:00|20621.44|20621.44|20604.8|20604.8|20621.72|20621.72|20604.64|20604.64|0
1740063900000|2025-02-20 15:05:00|20604.62|20604.62|20602.67|20602.67|20616.72|20616.72|20602.67|20602.67|0
1740064200000|2025-02-20 15:10:00|20602.63|20602.63|20605.86|20605.86|20605.86|20605.86|20594.06|20594.06|0
1740064500000|2025-02-20 15:15:00|20605.95|20605.95|20614.06|20614.06|20614.76|20614.76|20605.57|20605.57|0
1740064800000|2025-02-20 15:20:00|20613.96|20613.96|20620|20620|20621.17|20621.17|20613.55|20613.55|0
1740065100000|2025-02-20 15:25:00|20620.04|20620.04|20613.89|20613.89|20620.95|20620.95|20613.59|20613.59|0
1740065400000|2025-02-20 15:30:00|20613.72|20613.72|20615.33|20615.33|20618.19|20618.19|20612.93|20612.93|0
1740065700000|2025-02-20 15:35:00|20615.27|20615.27|20602.23|20602.23|20615.27|20615.27|20602.04|20602.04|0
1740066000000|2025-02-20 15:40:00|20602.21|20602.21|20588.9|20588.9|20602.32|20602.32|20588.62|20588.62|0
1740066300000|2025-02-20 15:45:00|20589.02|20589.02|20578.49|20578.49|20589.09|20589.09|20578.02|20578.02|0
1740066600000|2025-02-20 15:50:00|20578.51|20578.51|20579.65|20579.65|20581.1|20581.1|20577.81|20577.81|0
1740066900000|2025-02-20 15:55:00|20579.95|20579.95|20585.52|20585.52|20586.86|20586.86|20579.95|20579.95|0
1740067200000|2025-02-20 16:00:00|20585.65|20585.65|20582.43|20582.43|20585.82|20585.82|20576.83|20576.83|0
1740067500000|2025-02-20 16:05:00|20582.36|20582.36|20599.75|20599.75|20600.98|20600.98|20582.33|20582.33|0
1740067800000|2025-02-20 16:10:00|20599.84|20599.84|20601.66|20601.66|20602.23|20602.23|20599.43|20599.43|0
1740068100000|2025-02-20 16:15:00|20601.61|20601.61|20602.8|20602.8|20603.18|20603.18|20599.72|20599.72|0
1740068400000|2025-02-20 16:20:00|20602.45|20602.45|20596.74|20596.74|20602.76|20602.76|20595.22|20595.22|0
1740068700000|2025-02-20 16:25:00|20596.79|20596.79|20599.55|20599.55|20603.42|20603.42|20596.62|20596.62|0
1740125700000|2025-02-21 08:15:00|20668.01|20668.01|20674.48|20674.48|20674.71|20674.71|20664.8|20664.8|0
1740126000000|2025-02-21 08:20:00|20674.54|20674.54|20686.9|20686.9|20687.08|20687.08|20673.98|20673.98|0
1740126300000|2025-02-21 08:25:00|20687.33|20687.33|20687.01|20687.01|20689.32|20689.32|20686.29|20686.29|0
1740126600000|2025-02-21 08:30:00|20687.24|20687.24|20674.86|20674.86|20687.24|20687.24|20674.86|20674.86|0
1740126900000|2025-02-21 08:35:00|20674.69|20674.69|20664.82|20664.82|20674.69|20674.69|20664.82|20664.82|0
1740127200000|2025-02-21 08:40:00|20664.77|20664.77|20670.65|20670.65|20670.75|20670.75|20663.59|20663.59|0
1740127500000|2025-02-21 08:45:00|20670.77|20670.77|20679.73|20679.73|20681.45|20681.45|20669.05|20669.05|0
1740127800000|2025-02-21 08:50:00|20679.64|20679.64|20682.45|20682.45|20682.97|20682.97|20679.1|20679.1|0
1740128100000|2025-02-21 08:55:00|20682.39|20682.39|20684.41|20684.41|20685.44|20685.44|20682.24|20682.24|0
1740128400000|2025-02-21 09:00:00|20683.6|20683.6|20680.86|20680.86|20684.99|20684.99|20680.33|20680.33|0
1740128700000|2025-02-21 09:05:00|20680.79|20680.79|20678.11|20678.11|20682.19|20682.19|20677.95|20677.95|0
1740129000000|2025-02-21 09:10:00|20677.98|20677.98|20691.69|20691.69|20693.3|20693.3|20677.34|20677.34|0
1740129300000|2025-02-21 09:15:00|20691.74|20691.74|20694.9|20694.9|20695.64|20695.64|20691.72|20691.72|0
1740129600000|2025-02-21 09:20:00|20694.7|20694.7|20699.82|20699.82|20700.35|20700.35|20694.7|20694.7|0
1740129900000|2025-02-21 09:25:00|20699.73|20699.73|20703.4|20703.4|20703.4|20703.4|20699.19|20699.19|0
1740130200000|2025-02-21 09:30:00|20703.29|20703.29|20710.55|20710.55|20711.44|20711.44|20703.29|20703.29|0
1740130500000|2025-02-21 09:35:00|20710.37|20710.37|20719.93|20719.93|20719.93|20719.93|20710.37|20710.37|0
1740130800000|2025-02-21 09:40:00|20719.78|20719.78|20721.24|20721.24|20723.43|20723.43|20719.3|20719.3|0
1740131100000|2025-02-21 09:45:00|20721.16|20721.16|20726.11|20726.11|20726.48|20726.48|20721.13|20721.13|0
1740131400000|2025-02-21 09:50:00|20726.24|20726.24|20745.5|20745.5|20745.5|20745.5|20726.24|20726.24|0
1740131700000|2025-02-21 09:55:00|20745.62|20745.62|20754.35|20754.35|20754.53|20754.53|20745.49|20745.49|0
1740132000000|2025-02-21 10:00:00|20754.51|20754.51|20759.53|20759.53|20759.63|20759.63|20754.51|20754.51|0
1740132300000|2025-02-21 10:05:00|20759.79|20759.79|20774.25|20774.25|20774.28|20774.28|20759.79|20759.79|0
1740132600000|2025-02-21 10:10:00|20774.44|20774.44|20775.95|20775.95|20777.15|20777.15|20774.37|20774.37|0
1740132900000|2025-02-21 10:15:00|20775.93|20775.93|20771.87|20771.87|20781.64|20781.64|20771.49|20771.49|0
1740133200000|2025-02-21 10:20:00|20771.3|20771.3|20768|20768|20771.56|20771.56|20767.76|20767.76|0
1740133500000|2025-02-21 10:25:00|20768.05|20768.05|20774.06|20774.06|20774.29|20774.29|20768.05|20768.05|0
1740133800000|2025-02-21 10:30:00|20774.01|20774.01|20772.15|20772.15|20774.51|20774.51|20771.78|20771.78|0
1740134100000|2025-02-21 10:35:00|20772.25|20772.25|20771.16|20771.16|20772.76|20772.76|20770.41|20770.41|0
1740134400000|2025-02-21 10:40:00|20771.3|20771.3|20772.64|20772.64|20773.18|20773.18|20770.78|20770.78|0
1740134700000|2025-02-21 10:45:00|20772.61|20772.61|20768.16|20768.16|20775.17|20775.17|20768.16|20768.16|0
1740135000000|2025-02-21 10:50:00|20767.99|20767.99|20778.52|20778.52|20779.81|20779.81|20767.99|20767.99|0
1740135300000|2025-02-21 10:55:00|20778.36|20778.36|20790.42|20790.42|20791.29|20791.29|20778.12|20778.12|0
1740135600000|2025-02-21 11:00:00|20790.5|20790.5|20787.55|20787.55|20794.34|20794.34|20786.94|20786.94|0
1740135900000|2025-02-21 11:05:00|20787.21|20787.21|20777.06|20777.06|20787.21|20787.21|20777.06|20777.06|0
1740136200000|2025-02-21 11:10:00|20777.03|20777.03|20775.77|20775.77|20777.61|20777.61|20775.48|20775.48|0
1740136500000|2025-02-21 11:15:00|20775.73|20775.73|20776.46|20776.46|20777.26|20777.26|20775.21|20775.21|0
1740136800000|2025-02-21 11:20:00|20776.53|20776.53|20773.16|20773.16|20776.65|20776.65|20773.01|20773.01|0
1740137100000|2025-02-21 11:25:00|20772.91|20772.91|20770.81|20770.81|20772.91|20772.91|20768.29|20768.29|0
1740137400000|2025-02-21 11:30:00|20770.55|20770.55|20771.41|20771.41|20772.06|20772.06|20770.38|20770.38|0
1740137700000|2025-02-21 11:35:00|20771.53|20771.53|20775.11|20775.11|20775.37|20775.37|20771.13|20771.13|0
1740138000000|2025-02-21 11:40:00|20775.01|20775.01|20779.78|20779.78|20780.27|20780.27|20774.71|20774.71|0
1740138300000|2025-02-21 11:45:00|20779.63|20779.63|20783.57|20783.57|20784.07|20784.07|20779.62|20779.62|0
1740138600000|2025-02-21 11:50:00|20783.61|20783.61|20780.81|20780.81|20786.11|20786.11|20780.48|20780.48|0
1740138900000|2025-02-21 11:55:00|20780.75|20780.75|20776.82|20776.82|20780.9|20780.9|20776.82|20776.82|0
1740139200000|2025-02-21 12:00:00|20776.66|20776.66|20765.66|20765.66|20776.73|20776.73|20765.44|20765.44|0
1740139500000|2025-02-21 12:05:00|20765.59|20765.59|20756.92|20756.92|20765.78|20765.78|20756.92|20756.92|0
1740139800000|2025-02-21 12:10:00|20756.74|20756.74|20757.66|20757.66|20757.83|20757.83|20755.34|20755.34|0
1740140100000|2025-02-21 12:15:00|20757.49|20757.49|20757.16|20757.16|20757.72|20757.72|20756.25|20756.25|0
1740140400000|2025-02-21 12:20:00|20757.11|20757.11|20756.68|20756.68|20757.95|20757.95|20755.89|20755.89|0
1740140700000|2025-02-21 12:25:00|20756.95|20756.95|20750.41|20750.41|20757.07|20757.07|20750.25|20750.25|0
1740141000000|2025-02-21 12:30:00|20750.35|20750.35|20747.71|20747.71|20750.35|20750.35|20747.71|20747.71|0
1740141300000|2025-02-21 12:35:00|20747.57|20747.57|20747.86|20747.86|20748.42|20748.42|20746.94|20746.94|0
1740141600000|2025-02-21 12:40:00|20747.72|20747.72|20741.65|20741.65|20747.72|20747.72|20741.65|20741.65|0
1740141900000|2025-02-21 12:45:00|20741.6|20741.6|20741.83|20741.83|20743.02|20743.02|20740.89|20740.89|0
1740142200000|2025-02-21 12:50:00|20741.87|20741.87|20737.39|20737.39|20741.87|20741.87|20736.78|20736.78|0
1740142500000|2025-02-21 12:55:00|20737.33|20737.33|20734.69|20734.69|20737.46|20737.46|20734.69|20734.69|0
1740142800000|2025-02-21 13:00:00|20734.74|20734.74|20733.28|20733.28|20735.01|20735.01|20732.4|20732.4|0
1740143100000|2025-02-21 13:05:00|20733.3|20733.3|20735.88|20735.88|20735.9|20735.9|20732.83|20732.83|0
1740143400000|2025-02-21 13:10:00|20735.9|20735.9|20736.18|20736.18|20737.18|20737.18|20735.83|20735.83|0
1740143700000|2025-02-21 13:15:00|20736.31|20736.31|20738.25|20738.25|20738.47|20738.47|20736.21|20736.21|0
1740144000000|2025-02-21 13:20:00|20738.3|20738.3|20733.5|20733.5|20738.86|20738.86|20732.97|20732.97|0
1740144300000|2025-02-21 13:25:00|20733.42|20733.42|20732.14|20732.14|20733.42|20733.42|20731.58|20731.58|0
1740144600000|2025-02-21 13:30:00|20732.2|20732.2|20723.2|20723.2|20732.51|20732.51|20723.03|20723.03|0
1740144900000|2025-02-21 13:35:00|20723.11|20723.11|20717.51|20717.51|20723.51|20723.51|20717.32|20717.32|0
1740145200000|2025-02-21 13:40:00|20717.38|20717.38|20715.98|20715.98|20717.6|20717.6|20715.69|20715.69|0
1740145500000|2025-02-21 13:45:00|20715.85|20715.85|20710.85|20710.85|20715.85|20715.85|20710.85|20710.85|0
1740145800000|2025-02-21 13:50:00|20710.78|20710.78|20710.93|20710.93|20711.23|20711.23|20710.22|20710.22|0
1740146100000|2025-02-21 13:55:00|20711.01|20711.01|20701.35|20701.35|20711.84|20711.84|20701.31|20701.31|0
1740146400000|2025-02-21 14:00:00|20701.26|20701.26|20710.82|20710.82|20710.98|20710.98|20701.21|20701.21|0
1740146700000|2025-02-21 14:05:00|20711.05|20711.05|20712.89|20712.89|20713.9|20713.9|20710.84|20710.84|0
1740147000000|2025-02-21 14:10:00|20712.91|20712.91|20706.98|20706.98|20713.15|20713.15|20706.9|20706.9|0
1740147300000|2025-02-21 14:15:00|20707.08|20707.08|20702.77|20702.77|20707.18|20707.18|20702.55|20702.55|0
1740147600000|2025-02-21 14:20:00|20702.79|20702.79|20700.98|20700.98|20703.4|20703.4|20700.72|20700.72|0
1740147900000|2025-02-21 14:25:00|20700.95|20700.95|20698.31|20698.31|20702.18|20702.18|20698.1|20698.1|0
1740148200000|2025-02-21 14:30:00|20698.34|20698.34|20685.34|20685.34|20698.34|20698.34|20685.34|20685.34|0
1740148500000|2025-02-21 14:35:00|20685.19|20685.19|20664.34|20664.34|20685.19|20685.19|20664.34|20664.34|0
1740148800000|2025-02-21 14:40:00|20664.39|20664.39|20667.94|20667.94|20668.28|20668.28|20662.98|20662.98|0
1740149100000|2025-02-21 14:45:00|20668.75|20668.75|20676.95|20676.95|20679.27|20679.27|20668.75|20668.75|0
1740149400000|2025-02-21 14:50:00|20677.07|20677.07|20678.62|20678.62|20679.54|20679.54|20672.27|20672.27|0
1740149700000|2025-02-21 14:55:00|20678.41|20678.41|20671.29|20671.29|20678.58|20678.58|20670.14|20670.14|0
1740150000000|2025-02-21 15:00:00|20671.43|20671.43|20673.24|20673.24|20677.42|20677.42|20669.58|20669.58|0
1740150300000|2025-02-21 15:05:00|20673|20673|20666.79|20666.79|20673.65|20673.65|20666.79|20666.79|0
1740150600000|2025-02-21 15:10:00|20666.66|20666.66|20653.25|20653.25|20667.05|20667.05|20653.25|20653.25|0
1740150900000|2025-02-21 15:15:00|20653.35|20653.35|20654.09|20654.09|20656.68|20656.68|20651.73|20651.73|0
1740151200000|2025-02-21 15:20:00|20654.22|20654.22|20644.09|20644.09|20654.55|20654.55|20643.7|20643.7|0
1740151500000|2025-02-21 15:25:00|20644.01|20644.01|20634.47|20634.47|20644.01|20644.01|20634.47|20634.47|0
1740151800000|2025-02-21 15:30:00|20634.59|20634.59|20627.14|20627.14|20636.61|20636.61|20626.89|20626.89|0
1740152100000|2025-02-21 15:35:00|20627.05|20627.05|20627.03|20627.03|20628.66|20628.66|20626.4|20626.4|0
1740152400000|2025-02-21 15:40:00|20626.93|20626.93|20635.18|20635.18|20635.64|20635.64|20626.77|20626.77|0
1740152700000|2025-02-21 15:45:00|20635.22|20635.22|20636.58|20636.58|20639.59|20639.59|20634.78|20634.78|0
1740153000000|2025-02-21 15:50:00|20636.55|20636.55|20633.13|20633.13|20636.55|20636.55|20633.13|20633.13|0
1740153300000|2025-02-21 15:55:00|20632.89|20632.89|20634.21|20634.21|20634.42|20634.42|20631.75|20631.75|0
1740153600000|2025-02-21 16:00:00|20634.28|20634.28|20641.6|20641.6|20642.23|20642.23|20633.93|20633.93|0
1740153900000|2025-02-21 16:05:00|20641.64|20641.64|20637.9|20637.9|20642.14|20642.14|20636.99|20636.99|0
1740154200000|2025-02-21 16:10:00|20637.89|20637.89|20636.38|20636.38|20638.19|20638.19|20635.54|20635.54|0
1740154500000|2025-02-21 16:15:00|20636.26|20636.26|20631.01|20631.01|20636.44|20636.44|20630.88|20630.88|0
1740154800000|2025-02-21 16:20:00|20631.06|20631.06|20628.61|20628.61|20632.62|20632.62|20627.83|20627.83|0
1740155100000|2025-02-21 16:25:00|20628.69|20628.69|20623.85|20623.85|20628.98|20628.98|20622.43|20622.43|0
1740384900000|2025-02-24 08:15:00|20621.64|20621.64|20619.38|20619.38|20621.64|20621.64|20615.06|20615.06|0
1740385200000|2025-02-24 08:20:00|20619.32|20619.32|20620.36|20620.36|20621.35|20621.35|20617.37|20617.37|0
1740385500000|2025-02-24 08:25:00|20620.26|20620.26|20627.5|20627.5|20629.31|20629.31|20618.15|20618.15|0
1740385800000|2025-02-24 08:30:00|20628.04|20628.04|20621.72|20621.72|20630.6|20630.6|20621.46|20621.46|0
1740386100000|2025-02-24 08:35:00|20621.42|20621.42|20611.37|20611.37|20622.01|20622.01|20609.42|20609.42|0
1740386400000|2025-02-24 08:40:00|20611.68|20611.68|20616.54|20616.54|20617.98|20617.98|20611.68|20611.68|0
1740386700000|2025-02-24 08:45:00|20616.69|20616.69|20615.97|20615.97|20619.06|20619.06|20615.27|20615.27|0
1740387000000|2025-02-24 08:50:00|20616|20616|20618.7|20618.7|20618.83|20618.83|20615.98|20615.98|0
1740387300000|2025-02-24 08:55:00|20618.32|20618.32|20619.85|20619.85|20620.75|20620.75|20618.06|20618.06|0
1740387600000|2025-02-24 09:00:00|20620.05|20620.05|20626.24|20626.24|20627.33|20627.33|20619.6|20619.6|0
1740387900000|2025-02-24 09:05:00|20626.15|20626.15|20629.7|20629.7|20630.46|20630.46|20622.72|20622.72|0
1740388200000|2025-02-24 09:10:00|20629.74|20629.74|20631.77|20631.77|20631.99|20631.99|20629.08|20629.08|0
1740388500000|2025-02-24 09:15:00|20631.97|20631.97|20648.01|20648.01|20648.06|20648.06|20631.97|20631.97|0
1740388800000|2025-02-24 09:20:00|20648.12|20648.12|20660.98|20660.98|20661.65|20661.65|20647.96|20647.96|0
1740389100000|2025-02-24 09:25:00|20661.11|20661.11|20661.19|20661.19|20661.68|20661.68|20656.85|20656.85|0
1740389400000|2025-02-24 09:30:00|20661.32|20661.32|20664.09|20664.09|20664.84|20664.84|20661.32|20661.32|0
1740389700000|2025-02-24 09:35:00|20663.96|20663.96|20656.98|20656.98|20664.45|20664.45|20655.5|20655.5|0
1740390000000|2025-02-24 09:40:00|20656.91|20656.91|20651|20651|20656.91|20656.91|20648.62|20648.62|0
1740390300000|2025-02-24 09:45:00|20651.05|20651.05|20644.56|20644.56|20651.12|20651.12|20644.34|20644.34|0
1740390600000|2025-02-24 09:50:00|20644.6|20644.6|20631.7|20631.7|20644.6|20644.6|20631.67|20631.67|0
1740390900000|2025-02-24 09:55:00|20631.49|20631.49|20631.97|20631.97|20632.37|20632.37|20628.94|20628.94|0
1740391200000|2025-02-24 10:00:00|20632.27|20632.27|20635.62|20635.62|20635.62|20635.62|20632.18|20632.18|0
1740391500000|2025-02-24 10:05:00|20635.6|20635.6|20614.39|20614.39|20636.12|20636.12|20614.39|20614.39|0
1740391800000|2025-02-24 10:10:00|20614.25|20614.25|20610.09|20610.09|20614.34|20614.34|20608.01|20608.01|0
1740392100000|2025-02-24 10:15:00|20610.28|20610.28|20612.91|20612.91|20614.17|20614.17|20609.78|20609.78|0
1740392400000|2025-02-24 10:20:00|20612.98|20612.98|20613.72|20613.72|20614.49|20614.49|20609.81|20609.81|0
1740392700000|2025-02-24 10:25:00|20613.44|20613.44|20614.86|20614.86|20615.05|20615.05|20612.16|20612.16|0
1740393000000|2025-02-24 10:30:00|20614.81|20614.81|20612.27|20612.27|20614.81|20614.81|20612.27|20612.27|0
1740393300000|2025-02-24 10:35:00|20612.22|20612.22|20605.96|20605.96|20612.8|20612.8|20605.55|20605.55|0
1740393600000|2025-02-24 10:40:00|20606.22|20606.22|20605.52|20605.52|20608.09|20608.09|20604.93|20604.93|0
1740393900000|2025-02-24 10:45:00|20605.64|20605.64|20603.08|20603.08|20605.64|20605.64|20602.22|20602.22|0
1740394200000|2025-02-24 10:50:00|20602.89|20602.89|20603.63|20603.63|20603.94|20603.94|20599.84|20599.84|0
1740394500000|2025-02-24 10:55:00|20603.78|20603.78|20595.28|20595.28|20604.26|20604.26|20594.81|20594.81|0
1740394800000|2025-02-24 11:00:00|20595.21|20595.21|20583.95|20583.95|20596.45|20596.45|20581.38|20581.38|0
1740395100000|2025-02-24 11:05:00|20584.13|20584.13|20584.64|20584.64|20588.2|20588.2|20584.13|20584.13|0
1740395400000|2025-02-24 11:10:00|20584.63|20584.63|20582.49|20582.49|20584.83|20584.83|20582.49|20582.49|0
1740395700000|2025-02-24 11:15:00|20582.55|20582.55|20584.5|20584.5|20587.48|20587.48|20580.19|20580.19|0
1740396000000|2025-02-24 11:20:00|20585.02|20585.02|20593.45|20593.45|20593.45|20593.45|20584.57|20584.57|0
1740396300000|2025-02-24 11:25:00|20593.38|20593.38|20597.22|20597.22|20597.22|20597.22|20590.74|20590.74|0
1740396600000|2025-02-24 11:30:00|20597.39|20597.39|20599.06|20599.06|20599.2|20599.2|20596.83|20596.83|0
1740396900000|2025-02-24 11:35:00|20599.15|20599.15|20600.06|20600.06|20600.13|20600.13|20598.27|20598.27|0
1740397200000|2025-02-24 11:40:00|20599.93|20599.93|20595.52|20595.52|20600.07|20600.07|20595.44|20595.44|0
1740397500000|2025-02-24 11:45:00|20595.36|20595.36|20592.82|20592.82|20595.36|20595.36|20591.76|20591.76|0
1740397800000|2025-02-24 11:50:00|20592.64|20592.64|20591.02|20591.02|20592.78|20592.78|20590.35|20590.35|0
1740398100000|2025-02-24 11:55:00|20590.88|20590.88|20586.5|20586.5|20590.88|20590.88|20586.37|20586.37|0
1740398400000|2025-02-24 12:00:00|20586.37|20586.37|20578.52|20578.52|20586.46|20586.46|20578.52|20578.52|0
1740398700000|2025-02-24 12:05:00|20578.76|20578.76|20565.27|20565.27|20578.8|20578.8|20564.68|20564.68|0
1740399000000|2025-02-24 12:10:00|20565.34|20565.34|20538.91|20538.91|20565.64|20565.64|20538.91|20538.91|0
1740399300000|2025-02-24 12:15:00|20538.69|20538.69|20532.86|20532.86|20538.69|20538.69|20532.86|20532.86|0
1740399600000|2025-02-24 12:20:00|20532.82|20532.82|20531.27|20531.27|20532.9|20532.9|20529.82|20529.82|0
1740399900000|2025-02-24 12:25:00|20531.36|20531.36|20533.76|20533.76|20535.13|20535.13|20530.81|20530.81|0
1740400200000|2025-02-24 12:30:00|20533.69|20533.69|20535.14|20535.14|20535.97|20535.97|20533.17|20533.17|0
1740400500000|2025-02-24 12:35:00|20534.87|20534.87|20535.24|20535.24|20535.3|20535.3|20531.89|20531.89|0
1740400800000|2025-02-24 12:40:00|20535.13|20535.13|20536.48|20536.48|20536.99|20536.99|20534.98|20534.98|0
1740401100000|2025-02-24 12:45:00|20536.36|20536.36|20535.77|20535.77|20537.14|20537.14|20535.64|20535.64|0
1740401400000|2025-02-24 12:50:00|20535.86|20535.86|20533.48|20533.48|20537.61|20537.61|20533.47|20533.47|0
1740401700000|2025-02-24 12:55:00|20533.38|20533.38|20535.29|20535.29|20535.29|20535.29|20532.23|20532.23|0
1740402000000|2025-02-24 13:00:00|20535.13|20535.13|20539.19|20539.19|20539.19|20539.19|20535.13|20535.13|0
1740402300000|2025-02-24 13:05:00|20539.25|20539.25|20541.41|20541.41|20541.42|20541.42|20538.45|20538.45|0
1740402600000|2025-02-24 13:10:00|20541.45|20541.45|20539.6|20539.6|20541.83|20541.83|20538.54|20538.54|0
1740402900000|2025-02-24 13:15:00|20539.42|20539.42|20541.41|20541.41|20541.41|20541.41|20539.42|20539.42|0
1740403200000|2025-02-24 13:20:00|20541.35|20541.35|20543.1|20543.1|20543.18|20543.18|20540.93|20540.93|0
1740403500000|2025-02-24 13:25:00|20543.03|20543.03|20544.58|20544.58|20546.22|20546.22|20543|20543|0
1740403800000|2025-02-24 13:30:00|20544.54|20544.54|20533.91|20533.91|20544.9|20544.9|20533.91|20533.91|0
1740404100000|2025-02-24 13:35:00|20533.8|20533.8|20537.78|20537.78|20537.78|20537.78|20533.27|20533.27|0
1740404400000|2025-02-24 13:40:00|20537.77|20537.77|20531.19|20531.19|20539.19|20539.19|20530.57|20530.57|0
1740404700000|2025-02-24 13:45:00|20531.32|20531.32|20539.52|20539.52|20541.18|20541.18|20531.32|20531.32|0
1740405000000|2025-02-24 13:50:00|20539.6|20539.6|20545.55|20545.55|20545.95|20545.95|20539.54|20539.54|0
1740405300000|2025-02-24 13:55:00|20545.61|20545.61|20542.26|20542.26|20551.89|20551.89|20542.22|20542.22|0
1740405600000|2025-02-24 14:00:00|20541.83|20541.83|20546.81|20546.81|20548.55|20548.55|20540.67|20540.67|0
1740405900000|2025-02-24 14:05:00|20546.73|20546.73|20546.01|20546.01|20548.27|20548.27|20544.92|20544.92|0
1740406200000|2025-02-24 14:10:00|20546.1|20546.1|20536.57|20536.57|20546.37|20546.37|20536.57|20536.57|0
1740406500000|2025-02-24 14:15:00|20536.51|20536.51|20543.44|20543.44|20544.39|20544.39|20531.3|20531.3|0
1740406800000|2025-02-24 14:20:00|20543.41|20543.41|20539.42|20539.42|20544.99|20544.99|20539.15|20539.15|0
1740407100000|2025-02-24 14:25:00|20539.39|20539.39|20527.01|20527.01|20539.93|20539.93|20525.63|20525.63|0
1740407400000|2025-02-24 14:30:00|20526.91|20526.91|20500.91|20500.91|20526.91|20526.91|20500.57|20500.57|0
1740407700000|2025-02-24 14:35:00|20500.54|20500.54|20485.38|20485.38|20500.54|20500.54|20484.28|20484.28|0
1740408000000|2025-02-24 14:40:00|20485.23|20485.23|20482.08|20482.08|20487.38|20487.38|20482.03|20482.03|0
1740408300000|2025-02-24 14:45:00|20482.15|20482.15|20480.99|20480.99|20485.12|20485.12|20480.99|20480.99|0
1740408600000|2025-02-24 14:50:00|20480.95|20480.95|20464.56|20464.56|20481.28|20481.28|20464.28|20464.28|0
1740408900000|2025-02-24 14:55:00|20464.49|20464.49|20447.95|20447.95|20465.02|20465.02|20447.55|20447.55|0
1740409200000|2025-02-24 15:00:00|20447.63|20447.63|20418.78|20418.78|20447.63|20447.63|20418.78|20418.78|0
1740409500000|2025-02-24 15:05:00|20418.52|20418.52|20417.36|20417.36|20418.82|20418.82|20401.85|20401.85|0
1740409800000|2025-02-24 15:10:00|20417.42|20417.42|20430.08|20430.08|20430.32|20430.32|20415.6|20415.6|0
1740410100000|2025-02-24 15:15:00|20430.03|20430.03|20427.15|20427.15|20430.34|20430.34|20426.36|20426.36|0
1740410400000|2025-02-24 15:20:00|20427.64|20427.64|20429.41|20429.41|20430.76|20430.76|20427.58|20427.58|0
1740410700000|2025-02-24 15:25:00|20429.69|20429.69|20419.98|20419.98|20432.29|20432.29|20419.98|20419.98|0
1740411000000|2025-02-24 15:30:00|20419.96|20419.96|20416.81|20416.81|20423.41|20423.41|20415.88|20415.88|0
1740411300000|2025-02-24 15:35:00|20416.94|20416.94|20413.99|20413.99|20417.28|20417.28|20409.79|20409.79|0
1740411600000|2025-02-24 15:40:00|20413.87|20413.87|20407.15|20407.15|20413.87|20413.87|20407.04|20407.04|0
1740411900000|2025-02-24 15:45:00|20407.22|20407.22|20409.42|20409.42|20409.5|20409.5|20405.33|20405.33|0
1740412200000|2025-02-24 15:50:00|20409.54|20409.54|20415.73|20415.73|20417.39|20417.39|20409.54|20409.54|0
1740412500000|2025-02-24 15:55:00|20415.91|20415.91|20411|20411|20416|20416|20408.61|20408.61|0
1740412800000|2025-02-24 16:00:00|20411.27|20411.27|20433.52|20433.52|20433.52|20433.52|20411.27|20411.27|0
1740413100000|2025-02-24 16:05:00|20433.43|20433.43|20448.07|20448.07|20449.74|20449.74|20433.43|20433.43|0
1740413400000|2025-02-24 16:10:00|20447.94|20447.94|20444.02|20444.02|20447.94|20447.94|20443.6|20443.6|0
1740413700000|2025-02-24 16:15:00|20444.05|20444.05|20441.01|20441.01|20444.6|20444.6|20441.01|20441.01|0
1740414000000|2025-02-24 16:20:00|20440.93|20440.93|20441.49|20441.49|20441.49|20441.49|20435.18|20435.18|0
1740414300000|2025-02-24 16:25:00|20441.59|20441.59|20451.94|20451.94|20454.16|20454.16|20441.59|20441.59|0
1740471300000|2025-02-25 08:15:00|20496.78|20496.78|20504.73|20504.73|20507.08|20507.08|20493.93|20493.93|0
1740471600000|2025-02-25 08:20:00|20504.68|20504.68|20491.84|20491.84|20504.68|20504.68|20491.24|20491.24|0
1740471900000|2025-02-25 08:25:00|20491.65|20491.65|20494.4|20494.4|20494.45|20494.45|20489.13|20489.13|0
1740472200000|2025-02-25 08:30:00|20494.54|20494.54|20494.37|20494.37|20500.42|20500.42|20494.34|20494.34|0
1740472500000|2025-02-25 08:35:00|20494.24|20494.24|20495.92|20495.92|20498.53|20498.53|20491.36|20491.36|0
1740472800000|2025-02-25 08:40:00|20495.95|20495.95|20483.05|20483.05|20495.95|20495.95|20483.05|20483.05|0
1740473100000|2025-02-25 08:45:00|20482.89|20482.89|20482.17|20482.17|20483|20483|20480.73|20480.73|0
1740473400000|2025-02-25 08:50:00|20482.5|20482.5|20480.76|20480.76|20483.48|20483.48|20475.99|20475.99|0
1740473700000|2025-02-25 08:55:00|20481.55|20481.55|20487.73|20487.73|20487.82|20487.82|20481.55|20481.55|0
1740474000000|2025-02-25 09:00:00|20487.46|20487.46|20492.64|20492.64|20492.64|20492.64|20486.87|20486.87|0
1740474300000|2025-02-25 09:05:00|20492.29|20492.29|20493.26|20493.26|20499.06|20499.06|20492.29|20492.29|0
1740474600000|2025-02-25 09:10:00|20493.27|20493.27|20495.81|20495.81|20495.93|20495.93|20490.05|20490.05|0
1740474900000|2025-02-25 09:15:00|20495.94|20495.94|20505.38|20505.38|20505.85|20505.85|20494.49|20494.49|0
1740475200000|2025-02-25 09:20:00|20505.29|20505.29|20526.93|20526.93|20527.35|20527.35|20505.29|20505.29|0
1740475500000|2025-02-25 09:25:00|20527.05|20527.05|20537.41|20537.41|20541.67|20541.67|20527.05|20527.05|0
1740475800000|2025-02-25 09:30:00|20537.47|20537.47|20547.08|20547.08|20547.08|20547.08|20537.47|20537.47|0
1740476100000|2025-02-25 09:35:00|20547.18|20547.18|20557.36|20557.36|20558.11|20558.11|20546.9|20546.9|0
1740476400000|2025-02-25 09:40:00|20557.22|20557.22|20546.56|20546.56|20558.05|20558.05|20546.56|20546.56|0
1740476700000|2025-02-25 09:45:00|20546.42|20546.42|20537.06|20537.06|20546.42|20546.42|20537.01|20537.01|0
1740477000000|2025-02-25 09:50:00|20536.33|20536.33|20524.72|20524.72|20536.33|20536.33|20524.35|20524.35|0
1740477300000|2025-02-25 09:55:00|20524.62|20524.62|20519.66|20519.66|20524.91|20524.91|20519.51|20519.51|0
1740477600000|2025-02-25 10:00:00|20519.74|20519.74|20523.66|20523.66|20524.87|20524.87|20519.74|20519.74|0
1740477900000|2025-02-25 10:05:00|20523.63|20523.63|20525.01|20525.01|20525.31|20525.31|20521.96|20521.96|0
1740478200000|2025-02-25 10:10:00|20524.95|20524.95|20529.38|20529.38|20529.82|20529.82|20523.66|20523.66|0
1740478500000|2025-02-25 10:15:00|20529.17|20529.17|20536.4|20536.4|20536.43|20536.43|20529.17|20529.17|0
1740478800000|2025-02-25 10:20:00|20536.1|20536.1|20532.24|20532.24|20536.1|20536.1|20532.12|20532.12|0
1740479100000|2025-02-25 10:25:00|20532.17|20532.17|20531.98|20531.98|20533.93|20533.93|20531.58|20531.58|0
1740479400000|2025-02-25 10:30:00|20531.85|20531.85|20527.66|20527.66|20532.19|20532.19|20527.62|20527.62|0
1740479700000|2025-02-25 10:35:00|20527.72|20527.72|20525.97|20525.97|20529.66|20529.66|20525.97|20525.97|0
1740480000000|2025-02-25 10:40:00|20526.1|20526.1|20523.92|20523.92|20526.99|20526.99|20523.13|20523.13|0
1740480300000|2025-02-25 10:45:00|20523.97|20523.97|20516.78|20516.78|20524.29|20524.29|20515.53|20515.53|0
1740480600000|2025-02-25 10:50:00|20516.9|20516.9|20507.31|20507.31|20516.93|20516.93|20506.55|20506.55|0
1740480900000|2025-02-25 10:55:00|20507.25|20507.25|20498.75|20498.75|20507.25|20507.25|20498.75|20498.75|0
1740481200000|2025-02-25 11:00:00|20498.5|20498.5|20502.39|20502.39|20503.51|20503.51|20498.16|20498.16|0
1740481500000|2025-02-25 11:05:00|20502.22|20502.22|20498.68|20498.68|20502.22|20502.22|20497.9|20497.9|0
1740481800000|2025-02-25 11:10:00|20498.74|20498.74|20499.48|20499.48|20500.26|20500.26|20497.96|20497.96|0
1740482100000|2025-02-25 11:15:00|20499.42|20499.42|20496.34|20496.34|20499.99|20499.99|20496.34|20496.34|0
1740482400000|2025-02-25 11:20:00|20496.48|20496.48|20495.02|20495.02|20496.82|20496.82|20495.02|20495.02|0
1740482700000|2025-02-25 11:25:00|20494.94|20494.94|20506.33|20506.33|20506.33|20506.33|20494.64|20494.64|0
1740483000000|2025-02-25 11:30:00|20506.38|20506.38|20512.75|20512.75|20512.9|20512.9|20506.38|20506.38|0
1740483300000|2025-02-25 11:35:00|20512.8|20512.8|20515.47|20515.47|20515.69|20515.69|20512.67|20512.67|0
1740483600000|2025-02-25 11:40:00|20515.57|20515.57|20519.69|20519.69|20521.07|20521.07|20515.11|20515.11|0
1740483900000|2025-02-25 11:45:00|20520.39|20520.39|20520.42|20520.42|20521.69|20521.69|20518.03|20518.03|0
1740484200000|2025-02-25 11:50:00|20520.39|20520.39|20517.46|20517.46|20520.39|20520.39|20517.15|20517.15|0
1740484500000|2025-02-25 11:55:00|20517.33|20517.33|20517.39|20517.39|20518.46|20518.46|20516.42|20516.42|0
1740484800000|2025-02-25 12:00:00|20517.29|20517.29|20515.72|20515.72|20517.29|20517.29|20514.12|20514.12|0
1740485100000|2025-02-25 12:05:00|20515.74|20515.74|20519.87|20519.87|20519.99|20519.99|20515.32|20515.32|0
1740485400000|2025-02-25 12:10:00|20519.97|20519.97|20522.71|20522.71|20522.77|20522.77|20519.03|20519.03|0
1740485700000|2025-02-25 12:15:00|20522.67|20522.67|20523.93|20523.93|20525.75|20525.75|20522.65|20522.65|0
1740486000000|2025-02-25 12:20:00|20524|20524|20520.86|20520.86|20524.04|20524.04|20520.34|20520.34|0
1740486300000|2025-02-25 12:25:00|20520.92|20520.92|20521.6|20521.6|20522.43|20522.43|20520.29|20520.29|0
1740486600000|2025-02-25 12:30:00|20521.7|20521.7|20525|20525|20525.15|20525.15|20521.12|20521.12|0
1740486900000|2025-02-25 12:35:00|20525.08|20525.08|20531.21|20531.21|20531.21|20531.21|20524.95|20524.95|0
1740487200000|2025-02-25 12:40:00|20531.28|20531.28|20533.2|20533.2|20534.61|20534.61|20531.11|20531.11|0
1740487500000|2025-02-25 12:45:00|20533.01|20533.01|20532.33|20532.33|20534.88|20534.88|20531.04|20531.04|0
1740487800000|2025-02-25 12:50:00|20532.26|20532.26|20528.18|20528.18|20532.73|20532.73|20528.04|20528.04|0
1740488100000|2025-02-25 12:55:00|20528.24|20528.24|20526.98|20526.98|20528.57|20528.57|20526.98|20526.98|0
1740488400000|2025-02-25 13:00:00|20526.82|20526.82|20526.73|20526.73|20528.29|20528.29|20524.11|20524.11|0
1740488700000|2025-02-25 13:05:00|20526.68|20526.68|20528.72|20528.72|20528.91|20528.91|20526.68|20526.68|0
1740489000000|2025-02-25 13:10:00|20528.67|20528.67|20528.46|20528.46|20529.65|20529.65|20527.38|20527.38|0
1740489300000|2025-02-25 13:15:00|20528.36|20528.36|20526|20526|20528.36|20528.36|20522.55|20522.55|0
1740489600000|2025-02-25 13:20:00|20526.17|20526.17|20530.49|20530.49|20531.68|20531.68|20526.17|20526.17|0
1740489900000|2025-02-25 13:25:00|20530.53|20530.53|20534.28|20534.28|20534.28|20534.28|20530.53|20530.53|0
1740490200000|2025-02-25 13:30:00|20534.44|20534.44|20536.39|20536.39|20536.47|20536.47|20534.22|20534.22|0
1740490500000|2025-02-25 13:35:00|20536.44|20536.44|20538.18|20538.18|20538.23|20538.23|20535.34|20535.34|0
1740490800000|2025-02-25 13:40:00|20538.13|20538.13|20535.71|20535.71|20538.82|20538.82|20535.52|20535.52|0
1740491100000|2025-02-25 13:45:00|20535.84|20535.84|20533.89|20533.89|20535.84|20535.84|20532.57|20532.57|0
1740491400000|2025-02-25 13:50:00|20533.83|20533.83|20538.97|20538.97|20539.02|20539.02|20533.73|20533.73|0
1740491700000|2025-02-25 13:55:00|20538.89|20538.89|20536.63|20536.63|20540.41|20540.41|20536.1|20536.1|0
1740492000000|2025-02-25 14:00:00|20536.88|20536.88|20530.95|20530.95|20537.3|20537.3|20530.54|20530.54|0
1740492300000|2025-02-25 14:05:00|20531.08|20531.08|20525.49|20525.49|20531.49|20531.49|20525.49|20525.49|0
1740492600000|2025-02-25 14:10:00|20525.53|20525.53|20547.27|20547.27|20547.28|20547.28|20524.36|20524.36|0
1740492900000|2025-02-25 14:15:00|20547.22|20547.22|20551.34|20551.34|20551.37|20551.37|20546.2|20546.2|0
1740493200000|2025-02-25 14:20:00|20551.4|20551.4|20555.29|20555.29|20555.69|20555.69|20550.86|20550.86|0
1740493500000|2025-02-25 14:25:00|20555.37|20555.37|20558.6|20558.6|20558.6|20558.6|20554.2|20554.2|0
1740493800000|2025-02-25 14:30:00|20558.67|20558.67|20561.6|20561.6|20561.6|20561.6|20549.43|20549.43|0
1740494100000|2025-02-25 14:35:00|20561.67|20561.67|20567.15|20567.15|20568.34|20568.34|20561.67|20561.67|0
1740494400000|2025-02-25 14:40:00|20567.17|20567.17|20569.67|20569.67|20573.25|20573.25|20567.03|20567.03|0
1740494700000|2025-02-25 14:45:00|20569.74|20569.74|20562.26|20562.26|20569.74|20569.74|20559.8|20559.8|0
1740495000000|2025-02-25 14:50:00|20562.33|20562.33|20551.23|20551.23|20566.03|20566.03|20551.12|20551.12|0
1740495300000|2025-02-25 14:55:00|20551.16|20551.16|20540.07|20540.07|20551.16|20551.16|20539.82|20539.82|0
1740495600000|2025-02-25 15:00:00|20540.01|20540.01|20518.69|20518.69|20540.01|20540.01|20518.64|20518.64|0
1740495900000|2025-02-25 15:05:00|20518.99|20518.99|20507.6|20507.6|20519.41|20519.41|20507.6|20507.6|0
1740496200000|2025-02-25 15:10:00|20507.52|20507.52|20490.39|20490.39|20507.82|20507.82|20490.28|20490.28|0
1740496500000|2025-02-25 15:15:00|20490.44|20490.44|20480.8|20480.8|20490.75|20490.75|20480.78|20480.78|0
1740496800000|2025-02-25 15:20:00|20480.67|20480.67|20471.99|20471.99|20480.98|20480.98|20471.33|20471.33|0
1740497100000|2025-02-25 15:25:00|20471.84|20471.84|20459.37|20459.37|20471.84|20471.84|20458.14|20458.14|0
1740497400000|2025-02-25 15:30:00|20459.48|20459.48|20459.07|20459.07|20461.03|20461.03|20455.93|20455.93|0
1740497700000|2025-02-25 15:35:00|20459.25|20459.25|20470.35|20470.35|20470.41|20470.41|20459.25|20459.25|0
1740498000000|2025-02-25 15:40:00|20470.37|20470.37|20476.46|20476.46|20477.32|20477.32|20470.16|20470.16|0
1740498300000|2025-02-25 15:45:00|20476.62|20476.62|20480.88|20480.88|20481.36|20481.36|20476.62|20476.62|0
1740498600000|2025-02-25 15:50:00|20480.91|20480.91|20490.51|20490.51|20490.72|20490.72|20480.51|20480.51|0
1740498900000|2025-02-25 15:55:00|20490.47|20490.47|20485.08|20485.08|20495.26|20495.26|20485.03|20485.03|0
1740499200000|2025-02-25 16:00:00|20484.78|20484.78|20478.05|20478.05|20484.78|20484.78|20477.22|20477.22|0
1740499500000|2025-02-25 16:05:00|20478.06|20478.06|20473.5|20473.5|20478.69|20478.69|20473.5|20473.5|0
1740499800000|2025-02-25 16:10:00|20473.32|20473.32|20462.69|20462.69|20473.6|20473.6|20461.94|20461.94|0
1740500100000|2025-02-25 16:15:00|20462.45|20462.45|20456.05|20456.05|20462.73|20462.73|20455.63|20455.63|0
1740500400000|2025-02-25 16:20:00|20456.09|20456.09|20444.8|20444.8|20456.09|20456.09|20441.39|20441.39|0
1740500700000|2025-02-25 16:25:00|20444.91|20444.91|20445.7|20445.7|20450.57|20450.57|20442.19|20442.19|0
1740557700000|2025-02-26 08:15:00|20575.07|20575.07|20585.22|20585.22|20585.98|20585.98|20570.62|20570.62|0
1740558000000|2025-02-26 08:20:00|20585.38|20585.38|20585.77|20585.77|20593.14|20593.14|20585.38|20585.38|0
1740558300000|2025-02-26 08:25:00|20585.59|20585.59|20587.24|20587.24|20587.6|20587.6|20578.5|20578.5|0
1740558600000|2025-02-26 08:30:00|20587.5|20587.5|20588.85|20588.85|20590.63|20590.63|20584.57|20584.57|0
1740558900000|2025-02-26 08:35:00|20588.7|20588.7|20589.85|20589.85|20589.85|20589.85|20582.26|20582.26|0
1740559200000|2025-02-26 08:40:00|20589.25|20589.25|20594.32|20594.32|20597.03|20597.03|20589.25|20589.25|0
1740559500000|2025-02-26 08:45:00|20594.44|20594.44|20612.93|20612.93|20613.32|20613.32|20594.39|20594.39|0
1740559800000|2025-02-26 08:50:00|20612.82|20612.82|20629.49|20629.49|20629.58|20629.58|20611.97|20611.97|0
1740560100000|2025-02-26 08:55:00|20629.67|20629.67|20635.99|20635.99|20636.04|20636.04|20628.52|20628.52|0
1740560400000|2025-02-26 09:00:00|20635.69|20635.69|20647.57|20647.57|20648.17|20648.17|20632.66|20632.66|0
1740560700000|2025-02-26 09:05:00|20647.41|20647.41|20645.13|20645.13|20651.82|20651.82|20644.53|20644.53|0
1740561000000|2025-02-26 09:10:00|20645.31|20645.31|20643.15|20643.15|20647.55|20647.55|20640.86|20640.86|0
1740561300000|2025-02-26 09:15:00|20642.91|20642.91|20650.67|20650.67|20650.67|20650.67|20641.59|20641.59|0
1740561600000|2025-02-26 09:20:00|20650.97|20650.97|20660.84|20660.84|20662.55|20662.55|20650.97|20650.97|0
1740561900000|2025-02-26 09:25:00|20660.88|20660.88|20660.47|20660.47|20661.23|20661.23|20657.16|20657.16|0
1740562200000|2025-02-26 09:30:00|20660.52|20660.52|20661.93|20661.93|20663.39|20663.39|20660.47|20660.47|0
1740562500000|2025-02-26 09:35:00|20661.97|20661.97|20667.35|20667.35|20667.35|20667.35|20660.89|20660.89|0
1740562800000|2025-02-26 09:40:00|20667.27|20667.27|20663.48|20663.48|20671.19|20671.19|20663.48|20663.48|0
1740563100000|2025-02-26 09:45:00|20663.4|20663.4|20661.86|20661.86|20663.4|20663.4|20659.88|20659.88|0
1740563400000|2025-02-26 09:50:00|20662.01|20662.01|20655.31|20655.31|20662.01|20662.01|20653.29|20653.29|0
1740563700000|2025-02-26 09:55:00|20655.44|20655.44|20654.11|20654.11|20656.21|20656.21|20652.67|20652.67|0
1740564000000|2025-02-26 10:00:00|20654.3|20654.3|20648.29|20648.29|20654.65|20654.65|20647.38|20647.38|0
1740564300000|2025-02-26 10:05:00|20648.31|20648.31|20641.39|20641.39|20649.75|20649.75|20641.1|20641.1|0
1740564600000|2025-02-26 10:10:00|20641.46|20641.46|20626.56|20626.56|20641.46|20641.46|20626.09|20626.09|0
1740564900000|2025-02-26 10:15:00|20626.6|20626.6|20625.48|20625.48|20627.17|20627.17|20623.68|20623.68|0
1740565200000|2025-02-26 10:20:00|20625.57|20625.57|20625.95|20625.95|20626.54|20626.54|20625.35|20625.35|0
1740565500000|2025-02-26 10:25:00|20626.06|20626.06|20626.78|20626.78|20627.43|20627.43|20625.23|20625.23|0
1740565800000|2025-02-26 10:30:00|20626.71|20626.71|20626.98|20626.98|20627.73|20627.73|20625.91|20625.91|0
1740566100000|2025-02-26 10:35:00|20627.13|20627.13|20632.68|20632.68|20632.75|20632.75|20627.1|20627.1|0
1740566400000|2025-02-26 10:40:00|20632.88|20632.88|20632.3|20632.3|20632.88|20632.88|20629.01|20629.01|0
1740566700000|2025-02-26 10:45:00|20631.92|20631.92|20627.76|20627.76|20633.37|20633.37|20627.71|20627.71|0
1740567000000|2025-02-26 10:50:00|20627.7|20627.7|20626.87|20626.87|20628.63|20628.63|20625.23|20625.23|0
1740567300000|2025-02-26 10:55:00|20626.84|20626.84|20622.67|20622.67|20627.74|20627.74|20622.67|20622.67|0
1740567600000|2025-02-26 11:00:00|20622.54|20622.54|20620.24|20620.24|20622.59|20622.59|20619.51|20619.51|0
1740567900000|2025-02-26 11:05:00|20620.34|20620.34|20622.72|20622.72|20624.22|20624.22|20620.34|20620.34|0
1740568200000|2025-02-26 11:10:00|20622.56|20622.56|20619.44|20619.44|20623.51|20623.51|20618.35|20618.35|0
1740568500000|2025-02-26 11:15:00|20619.41|20619.41|20619.38|20619.38|20620.43|20620.43|20618.78|20618.78|0
1740568800000|2025-02-26 11:20:00|20619.45|20619.45|20619.9|20619.9|20620.88|20620.88|20619.18|20619.18|0
1740569100000|2025-02-26 11:25:00|20619.68|20619.68|20624.03|20624.03|20624.03|20624.03|20619.68|20619.68|0
1740569400000|2025-02-26 11:30:00|20624.37|20624.37|20625.03|20625.03|20627.84|20627.84|20624.37|20624.37|0
1740569700000|2025-02-26 11:35:00|20625.16|20625.16|20632.46|20632.46|20633.23|20633.23|20625.16|20625.16|0
1740570000000|2025-02-26 11:40:00|20632.38|20632.38|20630.26|20630.26|20632.88|20632.88|20629.82|20629.82|0
1740570300000|2025-02-26 11:45:00|20630.14|20630.14|20631.54|20631.54|20631.58|20631.58|20629.86|20629.86|0
1740570600000|2025-02-26 11:50:00|20631.42|20631.42|20628.52|20628.52|20631.42|20631.42|20628.33|20628.33|0
1740570900000|2025-02-26 11:55:00|20628.48|20628.48|20626.98|20626.98|20629.67|20629.67|20626.83|20626.83|0
1740571200000|2025-02-26 12:00:00|20626.92|20626.92|20623.72|20623.72|20627.67|20627.67|20623.72|20623.72|0
1740571500000|2025-02-26 12:05:00|20623.79|20623.79|20622.62|20622.62|20624.8|20624.8|20622.5|20622.5|0
1740571800000|2025-02-26 12:10:00|20622.43|20622.43|20621.51|20621.51|20622.77|20622.77|20619.84|20619.84|0
1740572100000|2025-02-26 12:15:00|20621.7|20621.7|20619.07|20619.07|20622.26|20622.26|20617.89|20617.89|0
1740572400000|2025-02-26 12:20:00|20619.01|20619.01|20616.69|20616.69|20619.01|20619.01|20616.69|20616.69|0
1740572700000|2025-02-26 12:25:00|20616.61|20616.61|20608.35|20608.35|20616.61|20616.61|20608.35|20608.35|0
1740573000000|2025-02-26 12:30:00|20608.4|20608.4|20609.24|20609.24|20610.15|20610.15|20608.17|20608.17|0
1740573300000|2025-02-26 12:35:00|20609.36|20609.36|20610.9|20610.9|20611.6|20611.6|20608.84|20608.84|0
1740573600000|2025-02-26 12:40:00|20610.84|20610.84|20613.69|20613.69|20614|20614|20610.84|20610.84|0
1740573900000|2025-02-26 12:45:00|20613.57|20613.57|20615.45|20615.45|20617.2|20617.2|20613.57|20613.57|0
1740574200000|2025-02-26 12:50:00|20615.35|20615.35|20612.98|20612.98|20616.78|20616.78|20612.84|20612.84|0
1740574500000|2025-02-26 12:55:00|20612.87|20612.87|20612.96|20612.96|20614.47|20614.47|20611.93|20611.93|0
1740574800000|2025-02-26 13:00:00|20612.92|20612.92|20599.94|20599.94|20612.97|20612.97|20599.58|20599.58|0
1740575100000|2025-02-26 13:05:00|20600.09|20600.09|20619|20619|20619|20619|20599.48|20599.48|0
1740575400000|2025-02-26 13:10:00|20619.12|20619.12|20619.97|20619.97|20620.55|20620.55|20618.58|20618.58|0
1740575700000|2025-02-26 13:15:00|20620.17|20620.17|20623.59|20623.59|20623.59|20623.59|20619.6|20619.6|0
1740576000000|2025-02-26 13:20:00|20623.77|20623.77|20631.5|20631.5|20632.45|20632.45|20623.22|20623.22|0
1740576300000|2025-02-26 13:25:00|20631.57|20631.57|20627.24|20627.24|20631.76|20631.76|20626.47|20626.47|0
1740576600000|2025-02-26 13:30:00|20627.21|20627.21|20628.18|20628.18|20628.42|20628.42|20625.74|20625.74|0
1740576900000|2025-02-26 13:35:00|20628.24|20628.24|20635.54|20635.54|20635.54|20635.54|20628.12|20628.12|0
1740577200000|2025-02-26 13:40:00|20635.6|20635.6|20653.04|20653.04|20657.01|20657.01|20635.6|20635.6|0
1740577500000|2025-02-26 13:45:00|20652.94|20652.94|20646.8|20646.8|20654.47|20654.47|20646.62|20646.62|0
1740577800000|2025-02-26 13:50:00|20646.82|20646.82|20644.24|20644.24|20646.92|20646.92|20643.03|20643.03|0
1740578100000|2025-02-26 13:55:00|20644.28|20644.28|20639.24|20639.24|20644.54|20644.54|20638.94|20638.94|0
1740578400000|2025-02-26 14:00:00|20639.13|20639.13|20631.33|20631.33|20639.13|20639.13|20631.32|20631.32|0
1740578700000|2025-02-26 14:05:00|20631.4|20631.4|20627.26|20627.26|20631.6|20631.6|20627.1|20627.1|0
1740579000000|2025-02-26 14:10:00|20627.13|20627.13|20627.91|20627.91|20628.23|20628.23|20624.81|20624.81|0
1740579300000|2025-02-26 14:15:00|20628.01|20628.01|20626.46|20626.46|20629.25|20629.25|20626.29|20626.29|0
1740579600000|2025-02-26 14:20:00|20626.55|20626.55|20610.83|20610.83|20626.84|20626.84|20610.83|20610.83|0
1740579900000|2025-02-26 14:25:00|20610.93|20610.93|20606.23|20606.23|20610.93|20610.93|20605.58|20605.58|0
1740580200000|2025-02-26 14:30:00|20606.37|20606.37|20602.71|20602.71|20607.98|20607.98|20599.8|20599.8|0
1740580500000|2025-02-26 14:35:00|20602.62|20602.62|20594.74|20594.74|20603.24|20603.24|20594.25|20594.25|0
1740580800000|2025-02-26 14:40:00|20594.63|20594.63|20600.08|20600.08|20600.11|20600.11|20593.31|20593.31|0
1740581100000|2025-02-26 14:45:00|20600.04|20600.04|20604.72|20604.72|20605.17|20605.17|20600.04|20600.04|0
1740581400000|2025-02-26 14:50:00|20604.88|20604.88|20592.4|20592.4|20605.07|20605.07|20591.78|20591.78|0
1740581700000|2025-02-26 14:55:00|20592.2|20592.2|20579.02|20579.02|20592.2|20592.2|20578.49|20578.49|0
1740582000000|2025-02-26 15:00:00|20579.04|20579.04|20580.58|20580.58|20584.1|20584.1|20579.04|20579.04|0
1740582300000|2025-02-26 15:05:00|20580.65|20580.65|20577.78|20577.78|20580.87|20580.87|20576.69|20576.69|0
1740582600000|2025-02-26 15:10:00|20577.73|20577.73|20580.57|20580.57|20582.18|20582.18|20577.35|20577.35|0
1740582900000|2025-02-26 15:15:00|20580.95|20580.95|20575.1|20575.1|20581.16|20581.16|20574.34|20574.34|0
1740583200000|2025-02-26 15:20:00|20575.18|20575.18|20565.17|20565.17|20575.18|20575.18|20561.69|20561.69|0
1740583500000|2025-02-26 15:25:00|20565.25|20565.25|20546.04|20546.04|20566.8|20566.8|20546.04|20546.04|0
1740583800000|2025-02-26 15:30:00|20545.91|20545.91|20539.1|20539.1|20545.91|20545.91|20538.9|20538.9|0
1740584100000|2025-02-26 15:35:00|20539.17|20539.17|20532.97|20532.97|20539.67|20539.67|20531.74|20531.74|0
1740584400000|2025-02-26 15:40:00|20532.81|20532.81|20538.83|20538.83|20538.83|20538.83|20531.47|20531.47|0
1740584700000|2025-02-26 15:45:00|20538.88|20538.88|20544.23|20544.23|20544.23|20544.23|20536.81|20536.81|0
1740585000000|2025-02-26 15:50:00|20544.28|20544.28|20558.04|20558.04|20558.04|20558.04|20544.28|20544.28|0
1740585300000|2025-02-26 15:55:00|20558.14|20558.14|20559.25|20559.25|20559.38|20559.38|20556.7|20556.7|0
1740585600000|2025-02-26 16:00:00|20559.43|20559.43|20565.05|20565.05|20565.05|20565.05|20559.43|20559.43|0
1740585900000|2025-02-26 16:05:00|20565.19|20565.19|20571.84|20571.84|20573.92|20573.92|20564.99|20564.99|0
1740586200000|2025-02-26 16:10:00|20572.11|20572.11|20565.53|20565.53|20572.43|20572.43|20565.12|20565.12|0
1740586500000|2025-02-26 16:15:00|20565.28|20565.28|20569.65|20569.65|20569.73|20569.73|20563.87|20563.87|0
1740586800000|2025-02-26 16:20:00|20569.7|20569.7|20580.97|20580.97|20581.27|20581.27|20569.63|20569.63|0
1740587100000|2025-02-26 16:25:00|20580.88|20580.88|20591.56|20591.56|20591.71|20591.71|20579.96|20579.96|0
1740644100000|2025-02-27 08:15:00|20447.88|20447.88|20441.7|20441.7|20451.74|20451.74|20441.7|20441.7|0
1740644400000|2025-02-27 08:20:00|20441.81|20441.81|20430.72|20430.72|20441.94|20441.94|20430.26|20430.26|0
1740644700000|2025-02-27 08:25:00|20430.81|20430.81|20428.74|20428.74|20431.9|20431.9|20424.41|20424.41|0
1740645000000|2025-02-27 08:30:00|20428.5|20428.5|20440.56|20440.56|20441.61|20441.61|20428.13|20428.13|0
1740645300000|2025-02-27 08:35:00|20440.52|20440.52|20424.07|20424.07|20441.99|20441.99|20424.07|20424.07|0
1740645600000|2025-02-27 08:40:00|20423.82|20423.82|20419.55|20419.55|20424.03|20424.03|20415.3|20415.3|0
1740645900000|2025-02-27 08:45:00|20419.66|20419.66|20405.34|20405.34|20420.46|20420.46|20405.1|20405.1|0
1740646200000|2025-02-27 08:50:00|20405.19|20405.19|20400.41|20400.41|20406.81|20406.81|20399.26|20399.26|0
1740646500000|2025-02-27 08:55:00|20400.32|20400.32|20408.29|20408.29|20408.46|20408.46|20396.98|20396.98|0
1740646800000|2025-02-27 09:00:00|20408.72|20408.72|20418.5|20418.5|20418.5|20418.5|20408.16|20408.16|0
1740647100000|2025-02-27 09:05:00|20418.42|20418.42|20424.45|20424.45|20425.25|20425.25|20418.1|20418.1|0
1740647400000|2025-02-27 09:10:00|20424.29|20424.29|20430.03|20430.03|20433.12|20433.12|20423.47|20423.47|0
1740647700000|2025-02-27 09:15:00|20430.35|20430.35|20435.86|20435.86|20435.86|20435.86|20428.79|20428.79|0
1740648000000|2025-02-27 09:20:00|20435.99|20435.99|20452.21|20452.21|20452.21|20452.21|20435.67|20435.67|0
1740648300000|2025-02-27 09:25:00|20452.3|20452.3|20463.35|20463.35|20463.68|20463.68|20452.08|20452.08|0
1740648600000|2025-02-27 09:30:00|20463.14|20463.14|20461.67|20461.67|20463.69|20463.69|20454.98|20454.98|0
1740648900000|2025-02-27 09:35:00|20461.61|20461.61|20456.79|20456.79|20461.72|20461.72|20456.56|20456.56|0
1740649200000|2025-02-27 09:40:00|20456.66|20456.66|20466.14|20466.14|20466.14|20466.14|20456.63|20456.63|0
1740649500000|2025-02-27 09:45:00|20466.24|20466.24|20470.26|20470.26|20472.24|20472.24|20465.84|20465.84|0
1740649800000|2025-02-27 09:50:00|20469.84|20469.84|20474.06|20474.06|20474.3|20474.3|20469.21|20469.21|0
1740650100000|2025-02-27 09:55:00|20474.87|20474.87|20471.52|20471.52|20475.53|20475.53|20471.48|20471.48|0
1740650400000|2025-02-27 10:00:00|20471.48|20471.48|20464.05|20464.05|20472.47|20472.47|20461.73|20461.73|0
1740650700000|2025-02-27 10:05:00|20464.02|20464.02|20466.78|20466.78|20468.17|20468.17|20463.85|20463.85|0
1740651000000|2025-02-27 10:10:00|20466.99|20466.99|20461.5|20461.5|20467.04|20467.04|20461.5|20461.5|0
1740651300000|2025-02-27 10:15:00|20461.45|20461.45|20460.22|20460.22|20462.14|20462.14|20459.22|20459.22|0
1740651600000|2025-02-27 10:20:00|20460.12|20460.12|20462.41|20462.41|20462.72|20462.72|20459.29|20459.29|0
1740651900000|2025-02-27 10:25:00|20462.54|20462.54|20452.59|20452.59|20463.03|20463.03|20452.46|20452.46|0
1740652200000|2025-02-27 10:30:00|20452.8|20452.8|20450.55|20450.55|20453.21|20453.21|20450.17|20450.17|0
1740652500000|2025-02-27 10:35:00|20450.65|20450.65|20453.87|20453.87|20455.11|20455.11|20449.98|20449.98|0
1740652800000|2025-02-27 10:40:00|20453.84|20453.84|20446.92|20446.92|20453.96|20453.96|20446.63|20446.63|0
1740653100000|2025-02-27 10:45:00|20446.8|20446.8|20430.87|20430.87|20447.13|20447.13|20429.98|20429.98|0
1740653400000|2025-02-27 10:50:00|20430.94|20430.94|20433.09|20433.09|20433.54|20433.54|20430.3|20430.3|0
1740653700000|2025-02-27 10:55:00|20433.19|20433.19|20430.97|20430.97|20433.86|20433.86|20428.94|20428.94|0
1740654000000|2025-02-27 11:00:00|20430.89|20430.89|20437.84|20437.84|20437.84|20437.84|20430.89|20430.89|0
1740654300000|2025-02-27 11:05:00|20438.01|20438.01|20442.98|20442.98|20443.46|20443.46|20437.97|20437.97|0
1740654600000|2025-02-27 11:10:00|20443.16|20443.16|20438.45|20438.45|20444.35|20444.35|20438.45|20438.45|0
1740654900000|2025-02-27 11:15:00|20438.36|20438.36|20438.78|20438.78|20439.33|20439.33|20437.22|20437.22|0
1740655200000|2025-02-27 11:20:00|20438.9|20438.9|20439.09|20439.09|20441.03|20441.03|20438.68|20438.68|0
1740655500000|2025-02-27 11:25:00|20439|20439|20440.57|20440.57|20440.57|20440.57|20438.35|20438.35|0
1740655800000|2025-02-27 11:30:00|20440.6|20440.6|20441.43|20441.43|20444.19|20444.19|20439.56|20439.56|0
1740656100000|2025-02-27 11:35:00|20441.5|20441.5|20445.96|20445.96|20446.1|20446.1|20439.99|20439.99|0
1740656400000|2025-02-27 11:40:00|20446.08|20446.08|20440.71|20440.71|20447.04|20447.04|20440.71|20440.71|0
1740656700000|2025-02-27 11:45:00|20440.66|20440.66|20435.8|20435.8|20440.66|20440.66|20435.79|20435.79|0
1740657000000|2025-02-27 11:50:00|20435.76|20435.76|20427.27|20427.27|20435.76|20435.76|20426.89|20426.89|0
1740657300000|2025-02-27 11:55:00|20427.09|20427.09|20427.95|20427.95|20428.13|20428.13|20424.6|20424.6|0
1740657600000|2025-02-27 12:00:00|20428.03|20428.03|20424.34|20424.34|20428.69|20428.69|20423.41|20423.41|0
1740657900000|2025-02-27 12:05:00|20424.44|20424.44|20429.78|20429.78|20430.79|20430.79|20424.44|20424.44|0
1740658200000|2025-02-27 12:10:00|20429.87|20429.87|20424.42|20424.42|20429.92|20429.92|20422.89|20422.89|0
1740658500000|2025-02-27 12:15:00|20424.6|20424.6|20429.51|20429.51|20429.55|20429.55|20424.55|20424.55|0
1740658800000|2025-02-27 12:20:00|20429.58|20429.58|20433.09|20433.09|20433.2|20433.2|20429.58|20429.58|0
1740659100000|2025-02-27 12:25:00|20433.06|20433.06|20444.43|20444.43|20444.5|20444.5|20433.05|20433.05|0
1740659400000|2025-02-27 12:30:00|20444.31|20444.31|20450.59|20450.59|20451.21|20451.21|20444.31|20444.31|0
1740659700000|2025-02-27 12:35:00|20450.34|20450.34|20451.31|20451.31|20451.62|20451.62|20449.95|20449.95|0
1740660000000|2025-02-27 12:40:00|20451.43|20451.43|20455.57|20455.57|20456.17|20456.17|20451.07|20451.07|0
1740660300000|2025-02-27 12:45:00|20455.62|20455.62|20452.42|20452.42|20456.1|20456.1|20451.86|20451.86|0
1740660600000|2025-02-27 12:50:00|20452.29|20452.29|20453.57|20453.57|20454.56|20454.56|20452|20452|0
1740660900000|2025-02-27 12:55:00|20453.51|20453.51|20456.26|20456.26|20458.31|20458.31|20453.51|20453.51|0
1740661200000|2025-02-27 13:00:00|20456.01|20456.01|20455.79|20455.79|20459.51|20459.51|20455.76|20455.76|0
1740661500000|2025-02-27 13:05:00|20455.87|20455.87|20457.86|20457.86|20457.86|20457.86|20454.18|20454.18|0
1740661800000|2025-02-27 13:10:00|20458|20458|20461.48|20461.48|20461.72|20461.72|20457.08|20457.08|0
1740662100000|2025-02-27 13:15:00|20461.56|20461.56|20463.75|20463.75|20464.8|20464.8|20461.56|20461.56|0
1740662400000|2025-02-27 13:20:00|20463.71|20463.71|20465.06|20465.06|20469.16|20469.16|20463.71|20463.71|0
1740662700000|2025-02-27 13:25:00|20465.1|20465.1|20462.67|20462.67|20465.64|20465.64|20461.67|20461.67|0
1740663000000|2025-02-27 13:30:00|20462.54|20462.54|20453.65|20453.65|20462.54|20462.54|20453.65|20453.65|0
1740663300000|2025-02-27 13:35:00|20453.79|20453.79|20447.35|20447.35|20453.79|20453.79|20446.53|20446.53|0
1740663600000|2025-02-27 13:40:00|20447.39|20447.39|20447.24|20447.24|20449.1|20449.1|20445.24|20445.24|0
1740663900000|2025-02-27 13:45:00|20447.17|20447.17|20417.7|20417.7|20447.61|20447.61|20417.65|20417.65|0
1740664200000|2025-02-27 13:50:00|20417.59|20417.59|20407.48|20407.48|20417.59|20417.59|20406.89|20406.89|0
1740664500000|2025-02-27 13:55:00|20407.53|20407.53|20417.33|20417.33|20420.05|20420.05|20406.64|20406.64|0
1740664800000|2025-02-27 14:00:00|20417.14|20417.14|20423.68|20423.68|20423.88|20423.88|20412.09|20412.09|0
1740665100000|2025-02-27 14:05:00|20423.55|20423.55|20412.58|20412.58|20423.63|20423.63|20412.58|20412.58|0
1740665400000|2025-02-27 14:10:00|20412.47|20412.47|20416.67|20416.67|20416.8|20416.8|20411.61|20411.61|0
1740665700000|2025-02-27 14:15:00|20416.69|20416.69|20413.64|20413.64|20417.98|20417.98|20413.64|20413.64|0
1740666000000|2025-02-27 14:20:00|20413.71|20413.71|20411.11|20411.11|20413.84|20413.84|20410|20410|0
1740666300000|2025-02-27 14:25:00|20411.15|20411.15|20406.25|20406.25|20411.15|20411.15|20403.36|20403.36|0
1740666600000|2025-02-27 14:30:00|20406.05|20406.05|20405.01|20405.01|20407.59|20407.59|20403.57|20403.57|0
1740666900000|2025-02-27 14:35:00|20404.95|20404.95|20402.38|20402.38|20407.01|20407.01|20402.38|20402.38|0
1740667200000|2025-02-27 14:40:00|20402.2|20402.2|20394.81|20394.81|20402.7|20402.7|20392.34|20392.34|0
1740667500000|2025-02-27 14:45:00|20394.69|20394.69|20398.9|20398.9|20400.74|20400.74|20394.18|20394.18|0
1740667800000|2025-02-27 14:50:00|20398.77|20398.77|20387.92|20387.92|20400.18|20400.18|20387.81|20387.81|0
1740668100000|2025-02-27 14:55:00|20387.97|20387.97|20365.78|20365.78|20387.97|20387.97|20365.46|20365.46|0
1740668400000|2025-02-27 15:00:00|20366.06|20366.06|20342.89|20342.89|20366.06|20366.06|20340.37|20340.37|0
1740668700000|2025-02-27 15:05:00|20342.69|20342.69|20353.66|20353.66|20354.44|20354.44|20342.64|20342.64|0
1740669000000|2025-02-27 15:10:00|20353.75|20353.75|20374.67|20374.67|20374.73|20374.73|20353.58|20353.58|0
1740669300000|2025-02-27 15:15:00|20374.77|20374.77|20376.65|20376.65|20379|20379|20374.45|20374.45|0
1740669600000|2025-02-27 15:20:00|20376.54|20376.54|20387.58|20387.58|20388.59|20388.59|20375.58|20375.58|0
1740669900000|2025-02-27 15:25:00|20387.42|20387.42|20389.04|20389.04|20390.13|20390.13|20383.81|20383.81|0
1740670200000|2025-02-27 15:30:00|20389.17|20389.17|20389.65|20389.65|20392.23|20392.23|20386.54|20386.54|0
1740670500000|2025-02-27 15:35:00|20389.63|20389.63|20398.07|20398.07|20398.53|20398.53|20389.49|20389.49|0
1740670800000|2025-02-27 15:40:00|20397.91|20397.91|20403.09|20403.09|20403.09|20403.09|20397.91|20397.91|0
1740671100000|2025-02-27 15:45:00|20403.35|20403.35|20408.45|20408.45|20408.61|20408.61|20401.91|20401.91|0
1740671400000|2025-02-27 15:50:00|20408.56|20408.56|20413.71|20413.71|20416.02|20416.02|20408.3|20408.3|0
1740671700000|2025-02-27 15:55:00|20413.6|20413.6|20413.07|20413.07|20414.98|20414.98|20411.52|20411.52|0
1740672000000|2025-02-27 16:00:00|20412.97|20412.97|20419.4|20419.4|20420.15|20420.15|20411.98|20411.98|0
1740672300000|2025-02-27 16:05:00|20419.46|20419.46|20422.92|20422.92|20423.23|20423.23|20419.22|20419.22|0
1740672600000|2025-02-27 16:10:00|20423.02|20423.02|20431.38|20431.38|20432.69|20432.69|20422.7|20422.7|0
1740672900000|2025-02-27 16:15:00|20431.35|20431.35|20433.96|20433.96|20433.96|20433.96|20429.56|20429.56|0
1740673200000|2025-02-27 16:20:00|20433.93|20433.93|20431.32|20431.32|20433.99|20433.99|20430.06|20430.06|0
1740673500000|2025-02-27 16:25:00|20431.37|20431.37|20415.32|20415.32|20431.63|20431.63|20414.74|20414.74|0
1740730500000|2025-02-28 08:15:00|20240.14|20240.14|20250.9|20250.9|20253.7|20253.7|20240.14|20240.14|0
1740730800000|2025-02-28 08:20:00|20250.51|20250.51|20239.91|20239.91|20252.36|20252.36|20239.1|20239.1|0
1740731100000|2025-02-28 08:25:00|20239.74|20239.74|20254.38|20254.38|20256.24|20256.24|20237.28|20237.28|0
1740731400000|2025-02-28 08:30:00|20254.51|20254.51|20263.4|20263.4|20263.57|20263.57|20251.85|20251.85|0
1740731700000|2025-02-28 08:35:00|20263.86|20263.86|20262.5|20262.5|20266.82|20266.82|20262.05|20262.05|0
1740732000000|2025-02-28 08:40:00|20262.57|20262.57|20264.92|20264.92|20268.85|20268.85|20262.57|20262.57|0
1740732300000|2025-02-28 08:45:00|20264.86|20264.86|20249.56|20249.56|20265.09|20265.09|20249.44|20249.44|0
1740732600000|2025-02-28 08:50:00|20249.34|20249.34|20244.44|20244.44|20254.77|20254.77|20243.27|20243.27|0
1740732900000|2025-02-28 08:55:00|20244.51|20244.51|20251.55|20251.55|20254|20254|20244.45|20244.45|0
1740733200000|2025-02-28 09:00:00|20251.4|20251.4|20247.63|20247.63|20254.36|20254.36|20246.46|20246.46|0
1740733500000|2025-02-28 09:05:00|20247.8|20247.8|20249.66|20249.66|20251.1|20251.1|20244.06|20244.06|0
1740733800000|2025-02-28 09:10:00|20250.03|20250.03|20259.43|20259.43|20260.27|20260.27|20248.68|20248.68|0
1740734100000|2025-02-28 09:15:00|20259.6|20259.6|20262.17|20262.17|20262.75|20262.75|20257.48|20257.48|0
1740734400000|2025-02-28 09:20:00|20262.13|20262.13|20271.6|20271.6|20271.79|20271.79|20261.71|20261.71|0
1740734700000|2025-02-28 09:25:00|20271.47|20271.47|20271.88|20271.88|20273.66|20273.66|20269.86|20269.86|0
1740735000000|2025-02-28 09:30:00|20271.71|20271.71|20277.01|20277.01|20277.05|20277.05|20270.38|20270.38|0
1740735300000|2025-02-28 09:35:00|20277.07|20277.07|20295.07|20295.07|20295.07|20295.07|20276.86|20276.86|0
1740735600000|2025-02-28 09:40:00|20295.18|20295.18|20287.87|20287.87|20296.1|20296.1|20286.97|20286.97|0
1740735900000|2025-02-28 09:45:00|20288.08|20288.08|20295.45|20295.45|20295.93|20295.93|20288.08|20288.08|0
1740736200000|2025-02-28 09:50:00|20295.42|20295.42|20308.93|20308.93|20309.44|20309.44|20294.94|20294.94|0
1740736500000|2025-02-28 09:55:00|20309|20309|20320.21|20320.21|20320.56|20320.56|20309|20309|0
1740736800000|2025-02-28 10:00:00|20320.32|20320.32|20327.08|20327.08|20327.56|20327.56|20320.32|20320.32|0
1740737100000|2025-02-28 10:05:00|20327.16|20327.16|20329.38|20329.38|20331.25|20331.25|20326.85|20326.85|0
1740737400000|2025-02-28 10:10:00|20329.17|20329.17|20325.66|20325.66|20329.52|20329.52|20323.47|20323.47|0
1740737700000|2025-02-28 10:15:00|20325.17|20325.17|20335.9|20335.9|20336.11|20336.11|20325.17|20325.17|0
1740738000000|2025-02-28 10:20:00|20335.69|20335.69|20339.51|20339.51|20340.61|20340.61|20335.59|20335.59|0
1740738300000|2025-02-28 10:25:00|20339.45|20339.45|20333.18|20333.18|20339.45|20339.45|20333.18|20333.18|0
1740738600000|2025-02-28 10:30:00|20333.11|20333.11|20329.71|20329.71|20333.78|20333.78|20329.65|20329.65|0
1740738900000|2025-02-28 10:35:00|20329.84|20329.84|20323.05|20323.05|20332.01|20332.01|20322.87|20322.87|0
1740739200000|2025-02-28 10:40:00|20323.22|20323.22|20323.37|20323.37|20323.43|20323.43|20319.76|20319.76|0
1740739500000|2025-02-28 10:45:00|20323.41|20323.41|20331.16|20331.16|20333.3|20333.3|20323.13|20323.13|0
1740739800000|2025-02-28 10:50:00|20331.44|20331.44|20329.52|20329.52|20332.27|20332.27|20328.51|20328.51|0
1740740100000|2025-02-28 10:55:00|20329.49|20329.49|20328.39|20328.39|20332.15|20332.15|20328.12|20328.12|0
1740740400000|2025-02-28 11:00:00|20328.69|20328.69|20330.65|20330.65|20331.02|20331.02|20328|20328|0
1740740700000|2025-02-28 11:05:00|20330.56|20330.56|20331.59|20331.59|20333.22|20333.22|20330.24|20330.24|0
1740741000000|2025-02-28 11:10:00|20331.58|20331.58|20328.23|20328.23|20331.98|20331.98|20327.95|20327.95|0
1740741300000|2025-02-28 11:15:00|20328.22|20328.22|20327.52|20327.52|20329.61|20329.61|20327.13|20327.13|0
1740741600000|2025-02-28 11:20:00|20327.39|20327.39|20330.24|20330.24|20330.88|20330.88|20326.62|20326.62|0
1740741900000|2025-02-28 11:25:00|20330.13|20330.13|20333.06|20333.06|20333.36|20333.36|20330.13|20330.13|0
1740742200000|2025-02-28 11:30:00|20332.98|20332.98|20333.78|20333.78|20334.91|20334.91|20332.41|20332.41|0
1740742500000|2025-02-28 11:35:00|20333.82|20333.82|20334.88|20334.88|20336.66|20336.66|20333.78|20333.78|0
1740742800000|2025-02-28 11:40:00|20334.8|20334.8|20337.77|20337.77|20337.8|20337.8|20334.35|20334.35|0
1740743100000|2025-02-28 11:45:00|20337.73|20337.73|20338.75|20338.75|20338.75|20338.75|20336.68|20336.68|0
1740743400000|2025-02-28 11:50:00|20338.87|20338.87|20333.75|20333.75|20338.91|20338.91|20333.61|20333.61|0
1740743700000|2025-02-28 11:55:00|20333.93|20333.93|20335.66|20335.66|20335.84|20335.84|20332.54|20332.54|0
1740744000000|2025-02-28 12:00:00|20335.9|20335.9|20337.53|20337.53|20340.16|20340.16|20335.81|20335.81|0
1740744300000|2025-02-28 12:05:00|20337.4|20337.4|20332.48|20332.48|20337.96|20337.96|20332.43|20332.43|0
1740744600000|2025-02-28 12:10:00|20332.5|20332.5|20334.91|20334.91|20335.02|20335.02|20331.72|20331.72|0
1740744900000|2025-02-28 12:15:00|20335.25|20335.25|20339.7|20339.7|20339.71|20339.71|20335.25|20335.25|0
1740745200000|2025-02-28 12:20:00|20339.55|20339.55|20342.04|20342.04|20342.4|20342.4|20339.25|20339.25|0
1740745500000|2025-02-28 12:25:00|20342.1|20342.1|20339.66|20339.66|20342.74|20342.74|20339.61|20339.61|0
1740745800000|2025-02-28 12:30:00|20339.6|20339.6|20339.72|20339.72|20340.49|20340.49|20336.83|20336.83|0
1740746100000|2025-02-28 12:35:00|20339.85|20339.85|20341.06|20341.06|20341.52|20341.52|20338.96|20338.96|0
1740746400000|2025-02-28 12:40:00|20341.23|20341.23|20340.81|20340.81|20342|20342|20339.49|20339.49|0
1740746700000|2025-02-28 12:45:00|20340.87|20340.87|20340.31|20340.31|20341.29|20341.29|20339.62|20339.62|0
1740747000000|2025-02-28 12:50:00|20340.4|20340.4|20341.26|20341.26|20341.58|20341.58|20338.41|20338.41|0
1740747300000|2025-02-28 12:55:00|20341.42|20341.42|20347.91|20347.91|20348.04|20348.04|20341.26|20341.26|0
1740747600000|2025-02-28 13:00:00|20348.46|20348.46|20346.1|20346.1|20349.23|20349.23|20343.68|20343.68|0
1740747900000|2025-02-28 13:05:00|20345.9|20345.9|20349.9|20349.9|20350.07|20350.07|20345.8|20345.8|0
1740748200000|2025-02-28 13:10:00|20350.3|20350.3|20353.77|20353.77|20355.14|20355.14|20350.3|20350.3|0
1740748500000|2025-02-28 13:15:00|20353.69|20353.69|20340.7|20340.7|20353.72|20353.72|20340.68|20340.68|0
1740748800000|2025-02-28 13:20:00|20340.57|20340.57|20333.92|20333.92|20340.57|20340.57|20333.84|20333.84|0
1740749100000|2025-02-28 13:25:00|20333.99|20333.99|20335.05|20335.05|20335.19|20335.19|20332.5|20332.5|0
1740749400000|2025-02-28 13:30:00|20335.1|20335.1|20341.05|20341.05|20341.29|20341.29|20335.1|20335.1|0
1740749700000|2025-02-28 13:35:00|20340.84|20340.84|20343.86|20343.86|20346.08|20346.08|20340.84|20340.84|0
1740750000000|2025-02-28 13:40:00|20343.68|20343.68|20349.29|20349.29|20349.45|20349.45|20343.68|20343.68|0
1740750300000|2025-02-28 13:45:00|20349.34|20349.34|20355.44|20355.44|20355.75|20355.75|20349.34|20349.34|0
1740750600000|2025-02-28 13:50:00|20356.29|20356.29|20350.87|20350.87|20356.53|20356.53|20350.87|20350.87|0
1740750900000|2025-02-28 13:55:00|20350.61|20350.61|20351.12|20351.12|20351.28|20351.28|20346.09|20346.09|0
1740751200000|2025-02-28 14:00:00|20351.4|20351.4|20348.54|20348.54|20353.04|20353.04|20347.23|20347.23|0
1740751500000|2025-02-28 14:05:00|20348.33|20348.33|20353.75|20353.75|20353.82|20353.82|20348.33|20348.33|0
1740751800000|2025-02-28 14:10:00|20353.84|20353.84|20352.07|20352.07|20355.36|20355.36|20352.07|20352.07|0
1740752100000|2025-02-28 14:15:00|20352.11|20352.11|20349.07|20349.07|20352.34|20352.34|20348.66|20348.66|0
1740752400000|2025-02-28 14:20:00|20349.1|20349.1|20348.55|20348.55|20350.83|20350.83|20347.89|20347.89|0
1740752700000|2025-02-28 14:25:00|20348.74|20348.74|20344.19|20344.19|20348.74|20348.74|20344.19|20344.19|0
1740753000000|2025-02-28 14:30:00|20344.34|20344.34|20315.64|20315.64|20344.47|20344.47|20315.64|20315.64|0
1740753300000|2025-02-28 14:35:00|20315.53|20315.53|20318.17|20318.17|20319.98|20319.98|20312.92|20312.92|0
1740753600000|2025-02-28 14:40:00|20318.24|20318.24|20321.87|20321.87|20322.09|20322.09|20312.19|20312.19|0
1740753900000|2025-02-28 14:45:00|20321.97|20321.97|20314.76|20314.76|20321.97|20321.97|20314.58|20314.58|0
1740754200000|2025-02-28 14:50:00|20314.8|20314.8|20333.95|20333.95|20334.4|20334.4|20314.8|20314.8|0
1740754500000|2025-02-28 14:55:00|20333.97|20333.97|20353.24|20353.24|20353.24|20353.24|20333.95|20333.95|0
1740754800000|2025-02-28 15:00:00|20353.09|20353.09|20363.89|20363.89|20364.7|20364.7|20352.9|20352.9|0
1740755100000|2025-02-28 15:05:00|20364.01|20364.01|20356.08|20356.08|20364.15|20364.15|20355.73|20355.73|0
1740755400000|2025-02-28 15:10:00|20356.21|20356.21|20349.6|20349.6|20356.21|20356.21|20348.89|20348.89|0
1740755700000|2025-02-28 15:15:00|20349.56|20349.56|20326.63|20326.63|20349.8|20349.8|20326.18|20326.18|0
1740756000000|2025-02-28 15:20:00|20326.6|20326.6|20326.76|20326.76|20326.93|20326.93|20321.98|20321.98|0
1740756300000|2025-02-28 15:25:00|20326.97|20326.97|20329.04|20329.04|20329.9|20329.9|20326.73|20326.73|0
1740756600000|2025-02-28 15:30:00|20329.14|20329.14|20333.62|20333.62|20333.65|20333.65|20327.75|20327.75|0
1740756900000|2025-02-28 15:35:00|20333.73|20333.73|20345.41|20345.41|20345.41|20345.41|20333.18|20333.18|0
1740757200000|2025-02-28 15:40:00|20345.37|20345.37|20344.03|20344.03|20347.04|20347.04|20341.83|20341.83|0
1740757500000|2025-02-28 15:45:00|20343.98|20343.98|20341.77|20341.77|20344.06|20344.06|20340.81|20340.81|0
1740757800000|2025-02-28 15:50:00|20341.89|20341.89|20346.95|20346.95|20347.21|20347.21|20341.76|20341.76|0
1740758100000|2025-02-28 15:55:00|20346.83|20346.83|20355.38|20355.38|20356.52|20356.52|20346.83|20346.83|0
1740758400000|2025-02-28 16:00:00|20355.23|20355.23|20359.74|20359.74|20361.06|20361.06|20353.74|20353.74|0
1740758700000|2025-02-28 16:05:00|20359.95|20359.95|20361.28|20361.28|20362.78|20362.78|20359.41|20359.41|0
1740759000000|2025-02-28 16:10:00|20361.48|20361.48|20357.68|20357.68|20362.53|20362.53|20357.11|20357.11|0
1740759300000|2025-02-28 16:15:00|20357.8|20357.8|20352.66|20352.66|20357.81|20357.81|20348.48|20348.48|0
1740759600000|2025-02-28 16:20:00|20352.6|20352.6|20357.38|20357.38|20358.92|20358.92|20351.98|20351.98|0
1740759900000|2025-02-28 16:25:00|20357.45|20357.45|20352.22|20352.22|20358.57|20358.57|20352.1|20352.1|0
1740989700000|2025-03-03 08:15:00|20381.44|20381.44|20387.81|20387.81|20388.85|20388.85|20380.61|20380.61|0
1740990000000|2025-03-03 08:20:00|20387.79|20387.79|20399.5|20399.5|20401.12|20401.12|20385.21|20385.21|0
1740990300000|2025-03-03 08:25:00|20399.47|20399.47|20375.41|20375.41|20400|20400|20375.41|20375.41|0
1740990600000|2025-03-03 08:30:00|20374.98|20374.98|20346.8|20346.8|20374.98|20374.98|20345.2|20345.2|0
1740990900000|2025-03-03 08:35:00|20346.91|20346.91|20360.38|20360.38|20360.76|20360.76|20346.82|20346.82|0
1740991200000|2025-03-03 08:40:00|20360.92|20360.92|20377.87|20377.87|20378.35|20378.35|20360.92|20360.92|0
1740991500000|2025-03-03 08:45:00|20377.76|20377.76|20375.03|20375.03|20379.78|20379.78|20373.95|20373.95|0
1740991800000|2025-03-03 08:50:00|20375.29|20375.29|20373.98|20373.98|20375.46|20375.46|20370.82|20370.82|0
1740992100000|2025-03-03 08:55:00|20373.93|20373.93|20374.29|20374.29|20376.09|20376.09|20369.6|20369.6|0
1740992400000|2025-03-03 09:00:00|20374.34|20374.34|20365.41|20365.41|20374.44|20374.44|20364.66|20364.66|0
1740992700000|2025-03-03 09:05:00|20365.35|20365.35|20357.49|20357.49|20365.55|20365.55|20356.96|20356.96|0
1740993000000|2025-03-03 09:10:00|20358.1|20358.1|20350.23|20350.23|20360.87|20360.87|20349.28|20349.28|0
1740993300000|2025-03-03 09:15:00|20350.06|20350.06|20360.78|20360.78|20361.56|20361.56|20349.36|20349.36|0
1740993600000|2025-03-03 09:20:00|20360.88|20360.88|20356.97|20356.97|20362.56|20362.56|20356.97|20356.97|0
1740993900000|2025-03-03 09:25:00|20357.02|20357.02|20352.94|20352.94|20357.04|20357.04|20351.9|20351.9|0
1740994200000|2025-03-03 09:30:00|20353.03|20353.03|20348.01|20348.01|20354.65|20354.65|20346.86|20346.86|0
1740994500000|2025-03-03 09:35:00|20347.95|20347.95|20323.6|20323.6|20347.95|20347.95|20323.6|20323.6|0
1740994800000|2025-03-03 09:40:00|20323.51|20323.51|20327.68|20327.68|20327.72|20327.72|20321.95|20321.95|0
1740995100000|2025-03-03 09:45:00|20327.93|20327.93|20332.99|20332.99|20334.91|20334.91|20327.78|20327.78|0
1740995400000|2025-03-03 09:50:00|20332.88|20332.88|20327.79|20327.79|20334.01|20334.01|20327.35|20327.35|0
1740995700000|2025-03-03 09:55:00|20327.74|20327.74|20331.34|20331.34|20332.04|20332.04|20326.95|20326.95|0
1740996000000|2025-03-03 10:00:00|20331.36|20331.36|20319.7|20319.7|20331.85|20331.85|20319.65|20319.65|0
1740996300000|2025-03-03 10:05:00|20319.65|20319.65|20306.61|20306.61|20319.76|20319.76|20304.81|20304.81|0
1740996600000|2025-03-03 10:10:00|20306.75|20306.75|20309.9|20309.9|20309.9|20309.9|20306.64|20306.64|0
1740996900000|2025-03-03 10:15:00|20309.95|20309.95|20313.77|20313.77|20314.26|20314.26|20309.95|20309.95|0
1740997200000|2025-03-03 10:20:00|20313.64|20313.64|20315.94|20315.94|20317.99|20317.99|20312.75|20312.75|0
1740997500000|2025-03-03 10:25:00|20316.1|20316.1|20320.87|20320.87|20322.22|20322.22|20316.1|20316.1|0
1740997800000|2025-03-03 10:30:00|20320.91|20320.91|20323.63|20323.63|20323.96|20323.96|20317.33|20317.33|0
1740998100000|2025-03-03 10:35:00|20323.78|20323.78|20324.98|20324.98|20325.7|20325.7|20323.68|20323.68|0
1740998400000|2025-03-03 10:40:00|20324.99|20324.99|20327.93|20327.93|20327.93|20327.93|20323.7|20323.7|0
1740998700000|2025-03-03 10:45:00|20327.78|20327.78|20325.57|20325.57|20328.63|20328.63|20324.99|20324.99|0
1740999000000|2025-03-03 10:50:00|20325.61|20325.61|20328.41|20328.41|20328.79|20328.79|20323.5|20323.5|0
1740999300000|2025-03-03 10:55:00|20328.34|20328.34|20323.88|20323.88|20328.34|20328.34|20323.73|20323.73|0
1740999600000|2025-03-03 11:00:00|20323.92|20323.92|20330.28|20330.28|20330.53|20330.53|20323.92|20323.92|0
1740999900000|2025-03-03 11:05:00|20330.39|20330.39|20335.34|20335.34|20336.02|20336.02|20329.64|20329.64|0
1741000200000|2025-03-03 11:10:00|20335.2|20335.2|20335.74|20335.74|20335.74|20335.74|20332.87|20332.87|0
1741000500000|2025-03-03 11:15:00|20335.83|20335.83|20341.69|20341.69|20342.06|20342.06|20335.61|20335.61|0
1741000800000|2025-03-03 11:20:00|20341.83|20341.83|20345.34|20345.34|20345.38|20345.38|20341.83|20341.83|0
1741001100000|2025-03-03 11:25:00|20345.43|20345.43|20346.12|20346.12|20346.51|20346.51|20344.55|20344.55|0
1741001400000|2025-03-03 11:30:00|20346.25|20346.25|20341.13|20341.13|20346.37|20346.37|20340.05|20340.05|0
1741001700000|2025-03-03 11:35:00|20341.12|20341.12|20336.39|20336.39|20341.12|20341.12|20336.2|20336.2|0
1741002000000|2025-03-03 11:40:00|20336.4|20336.4|20336.66|20336.66|20337.64|20337.64|20336.17|20336.17|0
1741002300000|2025-03-03 11:45:00|20336.73|20336.73|20341.4|20341.4|20341.4|20341.4|20333.77|20333.77|0
1741002600000|2025-03-03 11:50:00|20341.42|20341.42|20350.84|20350.84|20350.84|20350.84|20341.42|20341.42|0
1741002900000|2025-03-03 11:55:00|20350.85|20350.85|20357.8|20357.8|20357.8|20357.8|20350.65|20350.65|0
1741003200000|2025-03-03 12:00:00|20357.64|20357.64|20361.39|20361.39|20362.95|20362.95|20357.51|20357.51|0
1741003500000|2025-03-03 12:05:00|20361.48|20361.48|20368.47|20368.47|20371.47|20371.47|20361.03|20361.03|0
1741003800000|2025-03-03 12:10:00|20368.56|20368.56|20385.24|20385.24|20385.24|20385.24|20367.5|20367.5|0
1741004100000|2025-03-03 12:15:00|20385.49|20385.49|20395.46|20395.46|20395.86|20395.86|20383.51|20383.51|0
1741004400000|2025-03-03 12:20:00|20395.6|20395.6|20424.68|20424.68|20424.87|20424.87|20395.54|20395.54|0
1741004700000|2025-03-03 12:25:00|20424.63|20424.63|20424.45|20424.45|20425.1|20425.1|20420.93|20420.93|0
1741005000000|2025-03-03 12:30:00|20424.51|20424.51|20424.81|20424.81|20426.38|20426.38|20423.31|20423.31|0
1741005300000|2025-03-03 12:35:00|20425.02|20425.02|20426.96|20426.96|20428.87|20428.87|20424.43|20424.43|0
1741005600000|2025-03-03 12:40:00|20426.89|20426.89|20426.05|20426.05|20427.36|20427.36|20425.43|20425.43|0
1741005900000|2025-03-03 12:45:00|20426.1|20426.1|20432.77|20432.77|20433.55|20433.55|20426.1|20426.1|0
1741006200000|2025-03-03 12:50:00|20432.87|20432.87|20438.73|20438.73|20439.9|20439.9|20432.87|20432.87|0
1741006500000|2025-03-03 12:55:00|20438.7|20438.7|20439.22|20439.22|20440.41|20440.41|20438.15|20438.15|0
1741006800000|2025-03-03 13:00:00|20439.35|20439.35|20429.24|20429.24|20441.1|20441.1|20429.24|20429.24|0
1741007100000|2025-03-03 13:05:00|20429.33|20429.33|20418.23|20418.23|20429.33|20429.33|20417.83|20417.83|0
1741007400000|2025-03-03 13:10:00|20418.16|20418.16|20407.8|20407.8|20418.84|20418.84|20407.23|20407.23|0
1741007700000|2025-03-03 13:15:00|20407.81|20407.81|20410.49|20410.49|20411.27|20411.27|20406.14|20406.14|0
1741008000000|2025-03-03 13:20:00|20410.67|20410.67|20408.88|20408.88|20410.67|20410.67|20406.1|20406.1|0
1741008300000|2025-03-03 13:25:00|20408.8|20408.8|20412.17|20412.17|20412.48|20412.48|20407.81|20407.81|0
1741008600000|2025-03-03 13:30:00|20412.19|20412.19|20438.18|20438.18|20438.63|20438.63|20412.19|20412.19|0
1741008900000|2025-03-03 13:35:00|20437.96|20437.96|20447.3|20447.3|20449.16|20449.16|20436.68|20436.68|0
1741009200000|2025-03-03 13:40:00|20447.32|20447.32|20447.76|20447.76|20449.3|20449.3|20447.14|20447.14|0
1741009500000|2025-03-03 13:45:00|20447.62|20447.62|20444.7|20444.7|20449.07|20449.07|20444.62|20444.62|0
1741009800000|2025-03-03 13:50:00|20444.74|20444.74|20441.09|20441.09|20445.19|20445.19|20440.89|20440.89|0
1741010100000|2025-03-03 13:55:00|20441.19|20441.19|20439.9|20439.9|20441.19|20441.19|20438.19|20438.19|0
1741010400000|2025-03-03 14:00:00|20440.1|20440.1|20454.58|20454.58|20454.74|20454.74|20440.1|20440.1|0
1741010700000|2025-03-03 14:05:00|20454.72|20454.72|20465.56|20465.56|20465.56|20465.56|20454.72|20454.72|0
1741011000000|2025-03-03 14:10:00|20465.57|20465.57|20466.09|20466.09|20468.01|20468.01|20465.28|20465.28|0
1741011300000|2025-03-03 14:15:00|20466.51|20466.51|20467.26|20467.26|20467.97|20467.97|20465.84|20465.84|0
1741011600000|2025-03-03 14:20:00|20467.5|20467.5|20457.5|20457.5|20467.5|20467.5|20457.13|20457.13|0
1741011900000|2025-03-03 14:25:00|20457.41|20457.41|20439.75|20439.75|20457.41|20457.41|20439.55|20439.55|0
1741012200000|2025-03-03 14:30:00|20439.57|20439.57|20439.83|20439.83|20440.17|20440.17|20432.65|20432.65|0
1741012500000|2025-03-03 14:35:00|20439.77|20439.77|20422.9|20422.9|20440.97|20440.97|20422.9|20422.9|0
1741012800000|2025-03-03 14:40:00|20423.01|20423.01|20412.12|20412.12|20424.1|20424.1|20412.12|20412.12|0
1741013100000|2025-03-03 14:45:00|20411.85|20411.85|20416.32|20416.32|20417.69|20417.69|20410.92|20410.92|0
1741013400000|2025-03-03 14:50:00|20416.15|20416.15|20419.19|20419.19|20420.1|20420.1|20414.84|20414.84|0
1741013700000|2025-03-03 14:55:00|20419.44|20419.44|20417.18|20417.18|20419.7|20419.7|20413.01|20413.01|0
1741014000000|2025-03-03 15:00:00|20416.96|20416.96|20392.97|20392.97|20417.37|20417.37|20390.25|20390.25|0
1741014300000|2025-03-03 15:05:00|20393.01|20393.01|20390.81|20390.81|20396.07|20396.07|20390.14|20390.14|0
1741014600000|2025-03-03 15:10:00|20390.86|20390.86|20396.33|20396.33|20398.36|20398.36|20388.66|20388.66|0
1741014900000|2025-03-03 15:15:00|20396.24|20396.24|20393.02|20393.02|20396.24|20396.24|20389.88|20389.88|0
1741015200000|2025-03-03 15:20:00|20393.08|20393.08|20399.21|20399.21|20400.58|20400.58|20392.88|20392.88|0
1741015500000|2025-03-03 15:25:00|20399.09|20399.09|20424.94|20424.94|20424.94|20424.94|20398.84|20398.84|0
1741015800000|2025-03-03 15:30:00|20425.12|20425.12|20430.74|20430.74|20435.81|20435.81|20425.12|20425.12|0
1741016100000|2025-03-03 15:35:00|20430.68|20430.68|20425.82|20425.82|20430.73|20430.73|20423.58|20423.58|0
1741016400000|2025-03-03 15:40:00|20425.61|20425.61|20425.9|20425.9|20427.01|20427.01|20424.69|20424.69|0
1741016700000|2025-03-03 15:45:00|20425.82|20425.82|20426.29|20426.29|20426.46|20426.46|20422.5|20422.5|0
1741017000000|2025-03-03 15:50:00|20426.34|20426.34|20432.77|20432.77|20433.05|20433.05|20425.99|20425.99|0
1741017300000|2025-03-03 15:55:00|20432.71|20432.71|20431.47|20431.47|20434.3|20434.3|20430.15|20430.15|0
1741017600000|2025-03-03 16:00:00|20431.35|20431.35|20419.05|20419.05|20433.63|20433.63|20419.05|20419.05|0
1741017900000|2025-03-03 16:05:00|20419.14|20419.14|20407.26|20407.26|20419.9|20419.9|20407.26|20407.26|0
1741018200000|2025-03-03 16:10:00|20407.34|20407.34|20393.87|20393.87|20407.75|20407.75|20393.03|20393.03|0
1741018500000|2025-03-03 16:15:00|20393.72|20393.72|20397.21|20397.21|20397.56|20397.56|20392.77|20392.77|0
1741018800000|2025-03-03 16:20:00|20397.25|20397.25|20409.48|20409.48|20409.48|20409.48|20397.02|20397.02|0
1741019100000|2025-03-03 16:25:00|20409.54|20409.54|20401.02|20401.02|20409.54|20409.54|20396.01|20396.01|0
1741076100000|2025-03-04 08:15:00|20305.55|20305.55|20287.49|20287.49|20310.34|20310.34|20287.42|20287.42|0
1741076400000|2025-03-04 08:20:00|20287.59|20287.59|20283.8|20283.8|20288.62|20288.62|20278.04|20278.04|0
1741076700000|2025-03-04 08:25:00|20283.95|20283.95|20280.01|20280.01|20283.95|20283.95|20279.13|20279.13|0
1741077000000|2025-03-04 08:30:00|20280.14|20280.14|20285.32|20285.32|20288.32|20288.32|20276.92|20276.92|0
1741077300000|2025-03-04 08:35:00|20285.28|20285.28|20283.84|20283.84|20287.44|20287.44|20279.65|20279.65|0
1741077600000|2025-03-04 08:40:00|20283.5|20283.5|20269.11|20269.11|20286.36|20286.36|20268.28|20268.28|0
1741077900000|2025-03-04 08:45:00|20269.05|20269.05|20267.65|20267.65|20269.56|20269.56|20255.7|20255.7|0
1741078200000|2025-03-04 08:50:00|20267.54|20267.54|20256.49|20256.49|20267.54|20267.54|20253.56|20253.56|0
1741078500000|2025-03-04 08:55:00|20256.58|20256.58|20252.08|20252.08|20259.55|20259.55|20252.08|20252.08|0
1741078800000|2025-03-04 09:00:00|20251.94|20251.94|20251.02|20251.02|20251.94|20251.94|20243.74|20243.74|0
1741079100000|2025-03-04 09:05:00|20250.83|20250.83|20243.25|20243.25|20251.43|20251.43|20241.76|20241.76|0
1741079400000|2025-03-04 09:10:00|20243.32|20243.32|20235.03|20235.03|20251.2|20251.2|20234.78|20234.78|0
1741079700000|2025-03-04 09:15:00|20234.53|20234.53|20230.67|20230.67|20234.53|20234.53|20218.22|20218.22|0
1741080000000|2025-03-04 09:20:00|20230.77|20230.77|20254.55|20254.55|20255.62|20255.62|20230.7|20230.7|0
1741080300000|2025-03-04 09:25:00|20254.21|20254.21|20261.8|20261.8|20262.01|20262.01|20254.19|20254.19|0
1741080600000|2025-03-04 09:30:00|20261.99|20261.99|20266.1|20266.1|20266.88|20266.88|20260.21|20260.21|0
1741080900000|2025-03-04 09:35:00|20266.36|20266.36|20256.99|20256.99|20267.05|20267.05|20256.19|20256.19|0
1741081200000|2025-03-04 09:40:00|20256.92|20256.92|20252.38|20252.38|20257.07|20257.07|20250.48|20250.48|0
1741081500000|2025-03-04 09:45:00|20252.45|20252.45|20251.95|20251.95|20255.51|20255.51|20250.28|20250.28|0
1741081800000|2025-03-04 09:50:00|20251.9|20251.9|20240.23|20240.23|20253.06|20253.06|20238.8|20238.8|0
1741082100000|2025-03-04 09:55:00|20239.97|20239.97|20237.26|20237.26|20243.52|20243.52|20237.23|20237.23|0
1741082400000|2025-03-04 10:00:00|20237.38|20237.38|20226.29|20226.29|20237.38|20237.38|20223.9|20223.9|0
1741082700000|2025-03-04 10:05:00|20226.04|20226.04|20230.59|20230.59|20232.37|20232.37|20226.04|20226.04|0
1741083000000|2025-03-04 10:10:00|20230.66|20230.66|20234.84|20234.84|20234.84|20234.84|20229.52|20229.52|0
1741083300000|2025-03-04 10:15:00|20234.78|20234.78|20242.35|20242.35|20242.43|20242.43|20233.92|20233.92|0
1741083600000|2025-03-04 10:20:00|20242.61|20242.61|20240.67|20240.67|20245.25|20245.25|20240.44|20240.44|0
1741083900000|2025-03-04 10:25:00|20240.33|20240.33|20239.35|20239.35|20240.78|20240.78|20238.18|20238.18|0
1741084200000|2025-03-04 10:30:00|20239.26|20239.26|20232|20232|20240.42|20240.42|20231.77|20231.77|0
1741084500000|2025-03-04 10:35:00|20232.12|20232.12|20228.87|20228.87|20232.59|20232.59|20228.19|20228.19|0
1741084800000|2025-03-04 10:40:00|20228.93|20228.93|20230.85|20230.85|20231.63|20231.63|20225.23|20225.23|0
1741085100000|2025-03-04 10:45:00|20230.8|20230.8|20227.97|20227.97|20237.13|20237.13|20227.48|20227.48|0
1741085400000|2025-03-04 10:50:00|20228.1|20228.1|20224.11|20224.11|20228.1|20228.1|20219.87|20219.87|0
1741085700000|2025-03-04 10:55:00|20224.19|20224.19|20227.74|20227.74|20227.98|20227.98|20219.87|20219.87|0
1741086000000|2025-03-04 11:00:00|20227.68|20227.68|20216.88|20216.88|20228.14|20228.14|20216.88|20216.88|0
1741086300000|2025-03-04 11:05:00|20216.72|20216.72|20220.96|20220.96|20220.96|20220.96|20216.34|20216.34|0
1741086600000|2025-03-04 11:10:00|20220.85|20220.85|20221.5|20221.5|20224.76|20224.76|20219.31|20219.31|0
1741086900000|2025-03-04 11:15:00|20221.43|20221.43|20224.85|20224.85|20225.31|20225.31|20220.71|20220.71|0
1741087200000|2025-03-04 11:20:00|20224.88|20224.88|20228.6|20228.6|20229.79|20229.79|20223.13|20223.13|0
1741087500000|2025-03-04 11:25:00|20228.64|20228.64|20229.9|20229.9|20231.63|20231.63|20227.14|20227.14|0
1741087800000|2025-03-04 11:30:00|20229.85|20229.85|20217.69|20217.69|20229.85|20229.85|20217.69|20217.69|0
1741088100000|2025-03-04 11:35:00|20217.67|20217.67|20210.81|20210.81|20217.92|20217.92|20210.6|20210.6|0
1741088400000|2025-03-04 11:40:00|20210.79|20210.79|20213.45|20213.45|20213.7|20213.7|20209.52|20209.52|0
1741088700000|2025-03-04 11:45:00|20213.52|20213.52|20205.08|20205.08|20215.04|20215.04|20203.1|20203.1|0
1741089000000|2025-03-04 11:50:00|20204.99|20204.99|20185.31|20185.31|20206.16|20206.16|20185.17|20185.17|0
1741089300000|2025-03-04 11:55:00|20185.27|20185.27|20178.46|20178.46|20185.27|20185.27|20177.57|20177.57|0
1741089600000|2025-03-04 12:00:00|20178.28|20178.28|20149.65|20149.65|20178.54|20178.54|20149.65|20149.65|0
1741089900000|2025-03-04 12:05:00|20149.76|20149.76|20150.87|20150.87|20152.85|20152.85|20147.9|20147.9|0
1741090200000|2025-03-04 12:10:00|20150.83|20150.83|20145.72|20145.72|20151.16|20151.16|20145.12|20145.12|0
1741090500000|2025-03-04 12:15:00|20145.61|20145.61|20141.68|20141.68|20146.38|20146.38|20141.58|20141.58|0
1741090800000|2025-03-04 12:20:00|20141.51|20141.51|20126.73|20126.73|20141.55|20141.55|20126.73|20126.73|0
1741091100000|2025-03-04 12:25:00|20126.86|20126.86|20114.78|20114.78|20127.83|20127.83|20113.64|20113.64|0
1741091400000|2025-03-04 12:30:00|20114.75|20114.75|20110.23|20110.23|20117.68|20117.68|20110.22|20110.22|0
1741091700000|2025-03-04 12:35:00|20110.37|20110.37|20082.95|20082.95|20110.37|20110.37|20082.07|20082.07|0
1741092000000|2025-03-04 12:40:00|20082.88|20082.88|20078.34|20078.34|20083.71|20083.71|20077.76|20077.76|0
1741092300000|2025-03-04 12:45:00|20078.22|20078.22|20091.35|20091.35|20091.45|20091.45|20077.52|20077.52|0
1741092600000|2025-03-04 12:50:00|20091.55|20091.55|20116.34|20116.34|20117.11|20117.11|20091.55|20091.55|0
1741092900000|2025-03-04 12:55:00|20116.24|20116.24|20116.56|20116.56|20118.17|20118.17|20115.25|20115.25|0
1741093200000|2025-03-04 13:00:00|20116.63|20116.63|20110.61|20110.61|20117.56|20117.56|20110.25|20110.25|0
1741093500000|2025-03-04 13:05:00|20110.53|20110.53|20113.07|20113.07|20116.24|20116.24|20110.07|20110.07|0
1741093800000|2025-03-04 13:10:00|20112.94|20112.94|20109.18|20109.18|20113.12|20113.12|20109.18|20109.18|0
1741094100000|2025-03-04 13:15:00|20109.04|20109.04|20108.83|20108.83|20109.06|20109.06|20102.25|20102.25|0
1741094400000|2025-03-04 13:20:00|20108.64|20108.64|20111.15|20111.15|20112.88|20112.88|20108.06|20108.06|0
1741094700000|2025-03-04 13:25:00|20111.3|20111.3|20102.63|20102.63|20111.84|20111.84|20101.71|20101.71|0
1741095000000|2025-03-04 13:30:00|20102.6|20102.6|20101.57|20101.57|20105.47|20105.47|20101.11|20101.11|0
1741095300000|2025-03-04 13:35:00|20101.83|20101.83|20102.8|20102.8|20104.42|20104.42|20098.49|20098.49|0
1741095600000|2025-03-04 13:40:00|20102.83|20102.83|20110.49|20110.49|20110.71|20110.71|20102.5|20102.5|0
1741095900000|2025-03-04 13:45:00|20110.47|20110.47|20105.51|20105.51|20110.75|20110.75|20105.45|20105.45|0
1741096200000|2025-03-04 13:50:00|20105.56|20105.56|20097.16|20097.16|20105.82|20105.82|20096.7|20096.7|0
1741096500000|2025-03-04 13:55:00|20097.27|20097.27|20070.21|20070.21|20097.27|20097.27|20070.21|20070.21|0
1741096800000|2025-03-04 14:00:00|20070.19|20070.19|20062.1|20062.1|20070.19|20070.19|20061.07|20061.07|0
1741097100000|2025-03-04 14:05:00|20061.83|20061.83|20067.76|20067.76|20068.77|20068.77|20061.25|20061.25|0
1741097400000|2025-03-04 14:10:00|20067.7|20067.7|20068.27|20068.27|20069.15|20069.15|20066.78|20066.78|0
1741097700000|2025-03-04 14:15:00|20068.16|20068.16|20071.52|20071.52|20071.52|20071.52|20065.04|20065.04|0
1741098000000|2025-03-04 14:20:00|20071.05|20071.05|20058.83|20058.83|20071.17|20071.17|20058.83|20058.83|0
1741098300000|2025-03-04 14:25:00|20058.56|20058.56|20061.93|20061.93|20068.65|20068.65|20055.93|20055.93|0
1741098600000|2025-03-04 14:30:00|20061.39|20061.39|20036.73|20036.73|20061.39|20061.39|20036.36|20036.36|0
1741098900000|2025-03-04 14:35:00|20036.86|20036.86|20050.14|20050.14|20051.61|20051.61|20036.05|20036.05|0
1741099200000|2025-03-04 14:40:00|20050.05|20050.05|20028.75|20028.75|20050.31|20050.31|20027.19|20027.19|0
1741099500000|2025-03-04 14:45:00|20029.03|20029.03|20043.45|20043.45|20045.58|20045.58|20029.03|20029.03|0
1741099800000|2025-03-04 14:50:00|20043.32|20043.32|20035.02|20035.02|20044.08|20044.08|20035|20035|0
1741100100000|2025-03-04 14:55:00|20035.19|20035.19|20030.23|20030.23|20037.45|20037.45|20030.04|20030.04|0
1741100400000|2025-03-04 15:00:00|20030.29|20030.29|19997.55|19997.55|20030.29|20030.29|19996.49|19996.49|0
1741100700000|2025-03-04 15:05:00|19997.22|19997.22|19973.48|19973.48|19997.36|19997.36|19972.72|19972.72|0
1741101000000|2025-03-04 15:10:00|19973.44|19973.44|19962.23|19962.23|19973.44|19973.44|19960.57|19960.57|0
1741101300000|2025-03-04 15:15:00|19962.18|19962.18|19922.71|19922.71|19962.18|19962.18|19922.71|19922.71|0
1741101600000|2025-03-04 15:20:00|19922.89|19922.89|19930.15|19930.15|19930.32|19930.32|19921.13|19921.13|0
1741101900000|2025-03-04 15:25:00|19930.39|19930.39|19939.91|19939.91|19940.35|19940.35|19928.85|19928.85|0
1741102200000|2025-03-04 15:30:00|19939.78|19939.78|19940.78|19940.78|19940.86|19940.86|19931.78|19931.78|0
1741102500000|2025-03-04 15:35:00|19940.65|19940.65|19955.98|19955.98|19957.66|19957.66|19940.65|19940.65|0
1741102800000|2025-03-04 15:40:00|19956.1|19956.1|19960.64|19960.64|19960.66|19960.66|19952.56|19952.56|0
1741103100000|2025-03-04 15:45:00|19960.72|19960.72|19970.93|19970.93|19971.74|19971.74|19960.61|19960.61|0
1741103400000|2025-03-04 15:50:00|19970.72|19970.72|19961.6|19961.6|19971.89|19971.89|19960.43|19960.43|0
1741103700000|2025-03-04 15:55:00|19961.53|19961.53|19967.57|19967.57|19967.69|19967.69|19957.35|19957.35|0
1741104000000|2025-03-04 16:00:00|19967.81|19967.81|19965.92|19965.92|19971.45|19971.45|19965.48|19965.48|0
1741104300000|2025-03-04 16:05:00|19965.77|19965.77|19963.78|19963.78|19967.27|19967.27|19961.63|19961.63|0
1741104600000|2025-03-04 16:10:00|19963.93|19963.93|19975.4|19975.4|19975.47|19975.47|19961.21|19961.21|0
1741104900000|2025-03-04 16:15:00|19975.37|19975.37|19963.22|19963.22|19977.6|19977.6|19963.02|19963.02|0
1741105200000|2025-03-04 16:20:00|19963.43|19963.43|19960.96|19960.96|19966.81|19966.81|19960.82|19960.82|0
1741105500000|2025-03-04 16:25:00|19960.89|19960.89|19957.58|19957.58|19961.24|19961.24|19952.32|19952.32|0
1741162500000|2025-03-05 08:15:00|20222.73|20222.73|20259.64|20259.64|20259.79|20259.79|20222.73|20222.73|0
1741162800000|2025-03-05 08:20:00|20259.89|20259.89|20264.84|20264.84|20264.84|20264.84|20257.13|20257.13|0
1741163100000|2025-03-05 08:25:00|20264.78|20264.78|20269.93|20269.93|20270.2|20270.2|20263.92|20263.92|0
1741163400000|2025-03-05 08:30:00|20269.97|20269.97|20286.15|20286.15|20286.34|20286.34|20269.97|20269.97|0
1741163700000|2025-03-05 08:35:00|20286.25|20286.25|20286.4|20286.4|20289.51|20289.51|20283.68|20283.68|0
1741164000000|2025-03-05 08:40:00|20286.49|20286.49|20286.01|20286.01|20294.95|20294.95|20285.4|20285.4|0
1741164300000|2025-03-05 08:45:00|20285.93|20285.93|20274.38|20274.38|20291.19|20291.19|20273.94|20273.94|0
1741164600000|2025-03-05 08:50:00|20274.3|20274.3|20258.12|20258.12|20274.48|20274.48|20257.96|20257.96|0
1741164900000|2025-03-05 08:55:00|20258.08|20258.08|20242.72|20242.72|20259.26|20259.26|20241.79|20241.79|0
1741165200000|2025-03-05 09:00:00|20242.82|20242.82|20231.72|20231.72|20243.02|20243.02|20231.72|20231.72|0
1741165500000|2025-03-05 09:05:00|20231.58|20231.58|20223.25|20223.25|20231.58|20231.58|20218.03|20218.03|0
1741165800000|2025-03-05 09:10:00|20223.01|20223.01|20232.08|20232.08|20233.97|20233.97|20222.79|20222.79|0
1741166100000|2025-03-05 09:15:00|20231.95|20231.95|20227.48|20227.48|20233.55|20233.55|20222.71|20222.71|0
1741166400000|2025-03-05 09:20:00|20227.39|20227.39|20233.5|20233.5|20235.95|20235.95|20227.39|20227.39|0
1741166700000|2025-03-05 09:25:00|20233.45|20233.45|20238.25|20238.25|20242.07|20242.07|20233.17|20233.17|0
1741167000000|2025-03-05 09:30:00|20238.39|20238.39|20230.53|20230.53|20239.16|20239.16|20230.48|20230.48|0
1741167300000|2025-03-05 09:35:00|20230.44|20230.44|20232.4|20232.4|20232.4|20232.4|20225.74|20225.74|0
1741167600000|2025-03-05 09:40:00|20232.44|20232.44|20241.72|20241.72|20241.86|20241.86|20232.13|20232.13|0
1741167900000|2025-03-05 09:45:00|20241.73|20241.73|20245.87|20245.87|20246|20246|20241.56|20241.56|0
1741168200000|2025-03-05 09:50:00|20246|20246|20251.71|20251.71|20253.24|20253.24|20246|20246|0
1741168500000|2025-03-05 09:55:00|20251.89|20251.89|20257.65|20257.65|20258.04|20258.04|20250.58|20250.58|0
1741168800000|2025-03-05 10:00:00|20257.94|20257.94|20258.84|20258.84|20261.18|20261.18|20257.83|20257.83|0
1741169100000|2025-03-05 10:05:00|20258.98|20258.98|20250.47|20250.47|20259.34|20259.34|20250.47|20250.47|0
1741169400000|2025-03-05 10:10:00|20250.25|20250.25|20233.63|20233.63|20250.25|20250.25|20232.75|20232.75|0
1741169700000|2025-03-05 10:15:00|20233.46|20233.46|20230.97|20230.97|20234.12|20234.12|20230.6|20230.6|0
1741170000000|2025-03-05 10:20:00|20230.91|20230.91|20221.15|20221.15|20231.45|20231.45|20221.01|20221.01|0
1741170300000|2025-03-05 10:25:00|20220.83|20220.83|20201.07|20201.07|20220.83|20220.83|20201.07|20201.07|0
1741170600000|2025-03-05 10:30:00|20200.93|20200.93|20198.49|20198.49|20203.29|20203.29|20198.46|20198.46|0
1741170900000|2025-03-05 10:35:00|20198.36|20198.36|20204.38|20204.38|20204.38|20204.38|20195.15|20195.15|0
1741171200000|2025-03-05 10:40:00|20204.51|20204.51|20210.39|20210.39|20210.92|20210.92|20204.48|20204.48|0
1741171500000|2025-03-05 10:45:00|20210.29|20210.29|20208.44|20208.44|20214.6|20214.6|20207.95|20207.95|0
1741171800000|2025-03-05 10:50:00|20208.49|20208.49|20201.81|20201.81|20208.49|20208.49|20198.28|20198.28|0
1741172100000|2025-03-05 10:55:00|20201.71|20201.71|20211.61|20211.61|20211.61|20211.61|20200.39|20200.39|0
1741172400000|2025-03-05 11:00:00|20211.74|20211.74|20230.7|20230.7|20231.06|20231.06|20211.74|20211.74|0
1741172700000|2025-03-05 11:05:00|20230.79|20230.79|20242.29|20242.29|20242.29|20242.29|20230.75|20230.75|0
1741173000000|2025-03-05 11:10:00|20242.14|20242.14|20251.54|20251.54|20251.54|20251.54|20242.14|20242.14|0
1741173300000|2025-03-05 11:15:00|20251.6|20251.6|20254.29|20254.29|20256.44|20256.44|20251.6|20251.6|0
1741173600000|2025-03-05 11:20:00|20254.19|20254.19|20250.31|20250.31|20254.59|20254.59|20249.17|20249.17|0
1741173900000|2025-03-05 11:25:00|20250.42|20250.42|20243.34|20243.34|20250.78|20250.78|20242.44|20242.44|0
1741174200000|2025-03-05 11:30:00|20243.92|20243.92|20243.49|20243.49|20245.07|20245.07|20242.54|20242.54|0
1741174500000|2025-03-05 11:35:00|20243.38|20243.38|20239.7|20239.7|20246.54|20246.54|20239.66|20239.66|0
1741174800000|2025-03-05 11:40:00|20239.58|20239.58|20235.06|20235.06|20239.91|20239.91|20232.26|20232.26|0
1741175100000|2025-03-05 11:45:00|20234.93|20234.93|20237.52|20237.52|20238.21|20238.21|20233.45|20233.45|0
1741175400000|2025-03-05 11:50:00|20237.58|20237.58|20219.16|20219.16|20238.13|20238.13|20219.16|20219.16|0
1741175700000|2025-03-05 11:55:00|20218.99|20218.99|20217.61|20217.61|20218.99|20218.99|20216.01|20216.01|0
1741176000000|2025-03-05 12:00:00|20217.45|20217.45|20205.78|20205.78|20217.45|20217.45|20205.54|20205.54|0
1741176300000|2025-03-05 12:05:00|20205.74|20205.74|20203.3|20203.3|20206.1|20206.1|20200.49|20200.49|0
1741176600000|2025-03-05 12:10:00|20203.19|20203.19|20198.27|20198.27|20206.64|20206.64|20197.89|20197.89|0
1741176900000|2025-03-05 12:15:00|20198.21|20198.21|20185.75|20185.75|20198.83|20198.83|20185.75|20185.75|0
1741177200000|2025-03-05 12:20:00|20185.79|20185.79|20161.67|20161.67|20185.79|20185.79|20161.67|20161.67|0
1741177500000|2025-03-05 12:25:00|20161.57|20161.57|20152.28|20152.28|20161.6|20161.6|20152.28|20152.28|0
1741177800000|2025-03-05 12:30:00|20151.98|20151.98|20144.73|20144.73|20151.98|20151.98|20144.09|20144.09|0
1741178100000|2025-03-05 12:35:00|20144.82|20144.82|20141.35|20141.35|20145.79|20145.79|20141.35|20141.35|0
1741178400000|2025-03-05 12:40:00|20141.44|20141.44|20135.31|20135.31|20141.46|20141.46|20134.74|20134.74|0
1741178700000|2025-03-05 12:45:00|20135.14|20135.14|20140.31|20140.31|20140.61|20140.61|20135|20135|0
1741179000000|2025-03-05 12:50:00|20140.29|20140.29|20140.85|20140.85|20141.22|20141.22|20136.56|20136.56|0
1741179300000|2025-03-05 12:55:00|20140.91|20140.91|20150.38|20150.38|20150.9|20150.9|20140.11|20140.11|0
1741179600000|2025-03-05 13:00:00|20150.42|20150.42|20161.92|20161.92|20163.11|20163.11|20150.42|20150.42|0
1741179900000|2025-03-05 13:05:00|20162.08|20162.08|20165.06|20165.06|20165.06|20165.06|20161.26|20161.26|0
1741180200000|2025-03-05 13:10:00|20165.12|20165.12|20167.84|20167.84|20173.17|20173.17|20165.12|20165.12|0
1741180500000|2025-03-05 13:15:00|20167.75|20167.75|20151.24|20151.24|20167.86|20167.86|20150.96|20150.96|0
1741180800000|2025-03-05 13:20:00|20151.19|20151.19|20145.07|20145.07|20151.79|20151.79|20143.57|20143.57|0
1741181100000|2025-03-05 13:25:00|20145.24|20145.24|20121.37|20121.37|20146.25|20146.25|20121.37|20121.37|0
1741181400000|2025-03-05 13:30:00|20121.4|20121.4|20133.84|20133.84|20135.18|20135.18|20120.06|20120.06|0
1741181700000|2025-03-05 13:35:00|20133.71|20133.71|20132.41|20132.41|20134.19|20134.19|20130.59|20130.59|0
1741182000000|2025-03-05 13:40:00|20132.46|20132.46|20143.32|20143.32|20143.93|20143.93|20132.46|20132.46|0
1741182300000|2025-03-05 13:45:00|20143.28|20143.28|20148.84|20148.84|20151.64|20151.64|20142.81|20142.81|0
1741182600000|2025-03-05 13:50:00|20148.8|20148.8|20149.68|20149.68|20149.68|20149.68|20147.09|20147.09|0
1741182900000|2025-03-05 13:55:00|20149.64|20149.64|20151.73|20151.73|20153.56|20153.56|20147.76|20147.76|0
1741183200000|2025-03-05 14:00:00|20151.56|20151.56|20149.96|20149.96|20151.83|20151.83|20149.89|20149.89|0
1741183500000|2025-03-05 14:05:00|20149.79|20149.79|20141.5|20141.5|20150.01|20150.01|20139.89|20139.89|0
1741183800000|2025-03-05 14:10:00|20141.35|20141.35|20145.69|20145.69|20145.69|20145.69|20138.37|20138.37|0
1741184100000|2025-03-05 14:15:00|20145.7|20145.7|20145.66|20145.66|20149.56|20149.56|20145.65|20145.65|0
1741184400000|2025-03-05 14:20:00|20145.46|20145.46|20126.5|20126.5|20145.46|20145.46|20126.36|20126.36|0
1741184700000|2025-03-05 14:25:00|20126.42|20126.42|20106.83|20106.83|20126.42|20126.42|20106.27|20106.27|0
1741185000000|2025-03-05 14:30:00|20106.34|20106.34|20092.41|20092.41|20107.08|20107.08|20090.42|20090.42|0
1741185300000|2025-03-05 14:35:00|20092.44|20092.44|20102.74|20102.74|20104.17|20104.17|20088.02|20088.02|0
1741185600000|2025-03-05 14:40:00|20102.64|20102.64|20126.95|20126.95|20127.95|20127.95|20102.52|20102.52|0
1741185900000|2025-03-05 14:45:00|20126.81|20126.81|20117.23|20117.23|20126.93|20126.93|20116.95|20116.95|0
1741186200000|2025-03-05 14:50:00|20117.05|20117.05|20115.74|20115.74|20120.01|20120.01|20114.43|20114.43|0
1741186500000|2025-03-05 14:55:00|20115.79|20115.79|20115.63|20115.63|20118.17|20118.17|20111.35|20111.35|0
1741186800000|2025-03-05 15:00:00|20115.94|20115.94|20140.46|20140.46|20141.64|20141.64|20115.94|20115.94|0
1741187100000|2025-03-05 15:05:00|20140.39|20140.39|20145.49|20145.49|20148.29|20148.29|20140.05|20140.05|0
1741187400000|2025-03-05 15:10:00|20145.58|20145.58|20144.75|20144.75|20145.86|20145.86|20141.61|20141.61|0
1741187700000|2025-03-05 15:15:00|20144.85|20144.85|20130.36|20130.36|20144.93|20144.93|20130.09|20130.09|0
1741188000000|2025-03-05 15:20:00|20130.43|20130.43|20140.83|20140.83|20141.35|20141.35|20130.43|20130.43|0
1741188300000|2025-03-05 15:25:00|20140.68|20140.68|20145.06|20145.06|20147.49|20147.49|20140.65|20140.65|0
1741188600000|2025-03-05 15:30:00|20144.93|20144.93|20159|20159|20159|20159|20144.6|20144.6|0
1741188900000|2025-03-05 15:35:00|20159.13|20159.13|20174.6|20174.6|20174.66|20174.66|20159.13|20159.13|0
1741189200000|2025-03-05 15:40:00|20174.77|20174.77|20175.05|20175.05|20175.8|20175.8|20172.77|20172.77|0
1741189500000|2025-03-05 15:45:00|20174.93|20174.93|20172.98|20172.98|20182.51|20182.51|20172.98|20172.98|0
1741189800000|2025-03-05 15:50:00|20172.87|20172.87|20168.41|20168.41|20173|20173|20162.52|20162.52|0
1741190100000|2025-03-05 15:55:00|20168.37|20168.37|20169.05|20169.05|20172.43|20172.43|20167.85|20167.85|0
1741190400000|2025-03-05 16:00:00|20168.75|20168.75|20168.68|20168.68|20169.78|20169.78|20163.28|20163.28|0
1741190700000|2025-03-05 16:05:00|20168.58|20168.58|20166.43|20166.43|20169.76|20169.76|20165.53|20165.53|0
1741191000000|2025-03-05 16:10:00|20166.34|20166.34|20160.13|20160.13|20166.39|20166.39|20157.63|20157.63|0
1741191300000|2025-03-05 16:15:00|20160.08|20160.08|20162.7|20162.7|20163.49|20163.49|20160.05|20160.05|0
1741191600000|2025-03-05 16:20:00|20162.56|20162.56|20153.21|20153.21|20163.41|20163.41|20152.34|20152.34|0
1741191900000|2025-03-05 16:25:00|20153.16|20153.16|20164.17|20164.17|20164.17|20164.17|20145.33|20145.33|0
1741248900000|2025-03-06 08:15:00|20192.3|20192.3|20192.63|20192.63|20195.63|20195.63|20186.19|20186.19|0
1741249200000|2025-03-06 08:20:00|20193.04|20193.04|20204.04|20204.04|20213.89|20213.89|20193.04|20193.04|0
1741249500000|2025-03-06 08:25:00|20203.97|20203.97|20185.54|20185.54|20204.04|20204.04|20185.35|20185.35|0
1741249800000|2025-03-06 08:30:00|20185.71|20185.71|20185.15|20185.15|20187.22|20187.22|20179.76|20179.76|0
1741250100000|2025-03-06 08:35:00|20184.96|20184.96|20195|20195|20196.98|20196.98|20183.19|20183.19|0
1741250400000|2025-03-06 08:40:00|20195.06|20195.06|20191.98|20191.98|20196.22|20196.22|20190.57|20190.57|0
1741250700000|2025-03-06 08:45:00|20191.92|20191.92|20174.45|20174.45|20192.4|20192.4|20174.45|20174.45|0
1741251000000|2025-03-06 08:50:00|20174.36|20174.36|20165.15|20165.15|20174.36|20174.36|20158.6|20158.6|0
1741251300000|2025-03-06 08:55:00|20165.5|20165.5|20146.62|20146.62|20167.73|20167.73|20146.62|20146.62|0
1741251600000|2025-03-06 09:00:00|20146.24|20146.24|20140.48|20140.48|20146.24|20146.24|20133.34|20133.34|0
1741251900000|2025-03-06 09:05:00|20140.44|20140.44|20159.53|20159.53|20161.1|20161.1|20140.44|20140.44|0
1741252200000|2025-03-06 09:10:00|20159.48|20159.48|20165.9|20165.9|20167.6|20167.6|20154.3|20154.3|0
1741252500000|2025-03-06 09:15:00|20165.97|20165.97|20161.91|20161.91|20172.23|20172.23|20161.77|20161.77|0
1741252800000|2025-03-06 09:20:00|20161.66|20161.66|20146.29|20146.29|20161.66|20161.66|20145.93|20145.93|0
1741253100000|2025-03-06 09:25:00|20146.25|20146.25|20136.92|20136.92|20146.25|20146.25|20136.36|20136.36|0
1741253400000|2025-03-06 09:30:00|20136.9|20136.9|20141.13|20141.13|20141.26|20141.26|20127.47|20127.47|0
1741253700000|2025-03-06 09:35:00|20141.18|20141.18|20132.11|20132.11|20142.05|20142.05|20132.06|20132.06|0
1741254000000|2025-03-06 09:40:00|20132.07|20132.07|20134.76|20134.76|20135.87|20135.87|20129.83|20129.83|0
1741254300000|2025-03-06 09:45:00|20134.72|20134.72|20132.58|20132.58|20142.04|20142.04|20132.43|20132.43|0
1741254600000|2025-03-06 09:50:00|20132.39|20132.39|20125.14|20125.14|20133.06|20133.06|20124.57|20124.57|0
1741254900000|2025-03-06 09:55:00|20125.04|20125.04|20120.19|20120.19|20125.17|20125.17|20120.19|20120.19|0
1741255200000|2025-03-06 10:00:00|20120.14|20120.14|20106.07|20106.07|20121.01|20121.01|20102.16|20102.16|0
1741255500000|2025-03-06 10:05:00|20105.94|20105.94|20102.72|20102.72|20112.24|20112.24|20102.72|20102.72|0
1741255800000|2025-03-06 10:10:00|20102.47|20102.47|20102.53|20102.53|20106.55|20106.55|20101.87|20101.87|0
1741256100000|2025-03-06 10:15:00|20102.61|20102.61|20098.71|20098.71|20103.88|20103.88|20098.61|20098.61|0
1741256400000|2025-03-06 10:20:00|20098.62|20098.62|20093.4|20093.4|20098.62|20098.62|20089.97|20089.97|0
1741256700000|2025-03-06 10:25:00|20093.25|20093.25|20094.92|20094.92|20094.96|20094.96|20091.05|20091.05|0
1741257000000|2025-03-06 10:30:00|20095.05|20095.05|20107.11|20107.11|20107.88|20107.88|20094.62|20094.62|0
1741257300000|2025-03-06 10:35:00|20107.29|20107.29|20105.33|20105.33|20110.06|20110.06|20105.3|20105.3|0
1741257600000|2025-03-06 10:40:00|20105.13|20105.13|20102.38|20102.38|20105.14|20105.14|20101.85|20101.85|0
1741257900000|2025-03-06 10:45:00|20102.21|20102.21|20099.69|20099.69|20103.59|20103.59|20099.3|20099.3|0
1741258200000|2025-03-06 10:50:00|20099.53|20099.53|20098.25|20098.25|20100.25|20100.25|20097.11|20097.11|0
1741258500000|2025-03-06 10:55:00|20098.29|20098.29|20086.77|20086.77|20098.7|20098.7|20086.35|20086.35|0
1741258800000|2025-03-06 11:00:00|20086.51|20086.51|20076.12|20076.12|20086.51|20086.51|20076.12|20076.12|0
1741259100000|2025-03-06 11:05:00|20076.14|20076.14|20079.78|20079.78|20082.68|20082.68|20075.83|20075.83|0
1741259400000|2025-03-06 11:10:00|20079.87|20079.87|20080.84|20080.84|20082.59|20082.59|20076.94|20076.94|0
1741259700000|2025-03-06 11:15:00|20080.91|20080.91|20085.65|20085.65|20085.65|20085.65|20080.63|20080.63|0
1741260000000|2025-03-06 11:20:00|20085.38|20085.38|20091.17|20091.17|20091.27|20091.27|20081.23|20081.23|0
1741260300000|2025-03-06 11:25:00|20091.3|20091.3|20095.02|20095.02|20097.63|20097.63|20091.28|20091.28|0
1741260600000|2025-03-06 11:30:00|20094.93|20094.93|20094.69|20094.69|20095.34|20095.34|20092.92|20092.92|0
1741260900000|2025-03-06 11:35:00|20094.58|20094.58|20096.07|20096.07|20096.65|20096.65|20093.87|20093.87|0
1741261200000|2025-03-06 11:40:00|20095.74|20095.74|20097.75|20097.75|20097.75|20097.75|20090.43|20090.43|0
1741261500000|2025-03-06 11:45:00|20097.82|20097.82|20100.61|20100.61|20100.79|20100.79|20096.99|20096.99|0
1741261800000|2025-03-06 11:50:00|20100.7|20100.7|20100.97|20100.97|20102.02|20102.02|20100.29|20100.29|0
1741262100000|2025-03-06 11:55:00|20101.19|20101.19|20103.97|20103.97|20104.09|20104.09|20100.46|20100.46|0
1741262400000|2025-03-06 12:00:00|20103.77|20103.77|20109.19|20109.19|20110.63|20110.63|20103.77|20103.77|0
1741262700000|2025-03-06 12:05:00|20109.3|20109.3|20109.78|20109.78|20111.92|20111.92|20109.16|20109.16|0
1741263000000|2025-03-06 12:10:00|20109.84|20109.84|20102.42|20102.42|20111.65|20111.65|20102.15|20102.15|0
1741263300000|2025-03-06 12:15:00|20102.39|20102.39|20087.98|20087.98|20102.52|20102.52|20087.94|20087.94|0
1741263600000|2025-03-06 12:20:00|20087.96|20087.96|20083.14|20083.14|20088.13|20088.13|20083.11|20083.11|0
1741263900000|2025-03-06 12:25:00|20083.26|20083.26|20083.3|20083.3|20085.43|20085.43|20082.89|20082.89|0
1741264200000|2025-03-06 12:30:00|20083.2|20083.2|20079.45|20079.45|20084.17|20084.17|20077.8|20077.8|0
1741264500000|2025-03-06 12:35:00|20079.47|20079.47|20075.2|20075.2|20079.53|20079.53|20075.15|20075.15|0
1741264800000|2025-03-06 12:40:00|20075.17|20075.17|20077.59|20077.59|20077.91|20077.91|20073.48|20073.48|0
1741265100000|2025-03-06 12:45:00|20077.64|20077.64|20079.66|20079.66|20080.36|20080.36|20077.44|20077.44|0
1741265400000|2025-03-06 12:50:00|20079.78|20079.78|20077.66|20077.66|20082.44|20082.44|20077.58|20077.58|0
1741265700000|2025-03-06 12:55:00|20077.7|20077.7|20073.75|20073.75|20078.06|20078.06|20072.28|20072.28|0
1741266000000|2025-03-06 13:00:00|20074.15|20074.15|20074.66|20074.66|20076.27|20076.27|20074.04|20074.04|0
1741266300000|2025-03-06 13:05:00|20074.62|20074.62|20080.21|20080.21|20080.57|20080.57|20073.43|20073.43|0
1741266600000|2025-03-06 13:10:00|20080.27|20080.27|20078.17|20078.17|20080.69|20080.69|20078.17|20078.17|0
1741266900000|2025-03-06 13:15:00|20078.13|20078.13|20067.07|20067.07|20081.57|20081.57|20067.07|20067.07|0
1741267200000|2025-03-06 13:20:00|20066.84|20066.84|20061.36|20061.36|20066.84|20066.84|20055.32|20055.32|0
1741267500000|2025-03-06 13:25:00|20061.2|20061.2|20059.92|20059.92|20061.56|20061.56|20059.12|20059.12|0
1741267800000|2025-03-06 13:30:00|20060.12|20060.12|20065.31|20065.31|20067.76|20067.76|20060.12|20060.12|0
1741268100000|2025-03-06 13:35:00|20065.44|20065.44|20085.39|20085.39|20085.39|20085.39|20065.2|20065.2|0
1741268400000|2025-03-06 13:40:00|20085.14|20085.14|20090.8|20090.8|20095.11|20095.11|20084.77|20084.77|0
1741268700000|2025-03-06 13:45:00|20090.67|20090.67|20080.99|20080.99|20090.67|20090.67|20080.33|20080.33|0
1741269000000|2025-03-06 13:50:00|20081.26|20081.26|20066.31|20066.31|20081.26|20081.26|20066.03|20066.03|0
1741269300000|2025-03-06 13:55:00|20066.19|20066.19|20067.46|20067.46|20070.72|20070.72|20065.97|20065.97|0
1741269600000|2025-03-06 14:00:00|20067.51|20067.51|20069.59|20069.59|20070.46|20070.46|20066.29|20066.29|0
1741269900000|2025-03-06 14:05:00|20069.84|20069.84|20092.7|20092.7|20094.91|20094.91|20069.76|20069.76|0
1741270200000|2025-03-06 14:10:00|20092.83|20092.83|20083.15|20083.15|20092.83|20092.83|20082.25|20082.25|0
1741270500000|2025-03-06 14:15:00|20083.11|20083.11|20096|20096|20096|20096|20081.71|20081.71|0
1741270800000|2025-03-06 14:20:00|20096.16|20096.16|20088.94|20088.94|20102.04|20102.04|20087.46|20087.46|0
1741271100000|2025-03-06 14:25:00|20089.16|20089.16|20088.91|20088.91|20092.95|20092.95|20088.44|20088.44|0
1741271400000|2025-03-06 14:30:00|20089.46|20089.46|20091.69|20091.69|20101.23|20101.23|20089.46|20089.46|0
1741271700000|2025-03-06 14:35:00|20091.81|20091.81|20087.17|20087.17|20093.74|20093.74|20087.17|20087.17|0
1741272000000|2025-03-06 14:40:00|20087.24|20087.24|20088.69|20088.69|20102.29|20102.29|20086.55|20086.55|0
1741272300000|2025-03-06 14:45:00|20088.76|20088.76|20091.04|20091.04|20093.32|20093.32|20088.25|20088.25|0
1741272600000|2025-03-06 14:50:00|20091.13|20091.13|20098.84|20098.84|20102.42|20102.42|20090.86|20090.86|0
1741272900000|2025-03-06 14:55:00|20099.08|20099.08|20089.99|20089.99|20100.91|20100.91|20089.14|20089.14|0
1741273200000|2025-03-06 15:00:00|20090.23|20090.23|20107.41|20107.41|20107.52|20107.52|20085.17|20085.17|0
1741273500000|2025-03-06 15:05:00|20107.47|20107.47|20121.77|20121.77|20121.92|20121.92|20107.47|20107.47|0
1741273800000|2025-03-06 15:10:00|20121.72|20121.72|20120.47|20120.47|20123.76|20123.76|20119.88|20119.88|0
1741274100000|2025-03-06 15:15:00|20120.38|20120.38|20113.55|20113.55|20121.81|20121.81|20113.38|20113.38|0
1741274400000|2025-03-06 15:20:00|20113.6|20113.6|20117.45|20117.45|20139.57|20139.57|20113.02|20113.02|0
1741274700000|2025-03-06 15:25:00|20117.38|20117.38|20118.15|20118.15|20118.36|20118.36|20106.78|20106.78|0
1741275000000|2025-03-06 15:30:00|20118.39|20118.39|20124.84|20124.84|20124.84|20124.84|20118.2|20118.2|0
1741275300000|2025-03-06 15:35:00|20124.96|20124.96|20135.16|20135.16|20135.16|20135.16|20124.28|20124.28|0
1741275600000|2025-03-06 15:40:00|20134.94|20134.94|20136.72|20136.72|20136.72|20136.72|20131.13|20131.13|0
1741275900000|2025-03-06 15:45:00|20136.46|20136.46|20137.28|20137.28|20142.27|20142.27|20136.46|20136.46|0
1741276200000|2025-03-06 15:50:00|20137.21|20137.21|20129.53|20129.53|20137.67|20137.67|20128.83|20128.83|0
1741276500000|2025-03-06 15:55:00|20129.61|20129.61|20141.9|20141.9|20141.91|20141.91|20128.62|20128.62|0
1741276800000|2025-03-06 16:00:00|20142.01|20142.01|20162.43|20162.43|20163.9|20163.9|20141.87|20141.87|0
1741277100000|2025-03-06 16:05:00|20162.56|20162.56|20162.48|20162.48|20165.07|20165.07|20158.77|20158.77|0
1741277400000|2025-03-06 16:10:00|20162.26|20162.26|20154.94|20154.94|20162.64|20162.64|20154.61|20154.61|0
1741277700000|2025-03-06 16:15:00|20154.99|20154.99|20168.55|20168.55|20168.99|20168.99|20154.35|20154.35|0
1741278000000|2025-03-06 16:20:00|20168.49|20168.49|20168.72|20168.72|20171.01|20171.01|20167.69|20167.69|0
1741278300000|2025-03-06 16:25:00|20168.73|20168.73|20166.28|20166.28|20171.04|20171.04|20162.55|20162.55|0
1741335300000|2025-03-07 08:15:00|20014.58|20014.58|19991.54|19991.54|20014.58|20014.58|19991.08|19991.08|0
1741335600000|2025-03-07 08:20:00|19991.91|19991.91|19970.81|19970.81|19994.86|19994.86|19970.81|19970.81|0
1741335900000|2025-03-07 08:25:00|19970.65|19970.65|19960.14|19960.14|19971.62|19971.62|19958.23|19958.23|0
1741336200000|2025-03-07 08:30:00|19960.12|19960.12|19955.43|19955.43|19967.97|19967.97|19954.48|19954.48|0
1741336500000|2025-03-07 08:35:00|19956.13|19956.13|19952.6|19952.6|19960.84|19960.84|19952.49|19952.49|0
1741336800000|2025-03-07 08:40:00|19952.76|19952.76|19967.26|19967.26|19967.35|19967.35|19952.48|19952.48|0
1741337100000|2025-03-07 08:45:00|19967.39|19967.39|19984.07|19984.07|19984.5|19984.5|19966.86|19966.86|0
1741337400000|2025-03-07 08:50:00|19984.26|19984.26|19996.09|19996.09|19996.65|19996.65|19983.16|19983.16|0
1741337700000|2025-03-07 08:55:00|19996.61|19996.61|19993.14|19993.14|19997.89|19997.89|19992.82|19992.82|0
1741338000000|2025-03-07 09:00:00|19993.23|19993.23|19991.95|19991.95|19994.19|19994.19|19986.24|19986.24|0
1741338300000|2025-03-07 09:05:00|19991.84|19991.84|20002.13|20002.13|20002.21|20002.21|19991.26|19991.26|0
1741338600000|2025-03-07 09:10:00|20002.15|20002.15|20005.17|20005.17|20007.57|20007.57|20002.15|20002.15|0
1741338900000|2025-03-07 09:15:00|20004.98|20004.98|19999|19999|20004.98|20004.98|19997.22|19997.22|0
1741339200000|2025-03-07 09:20:00|19999.04|19999.04|20007.75|20007.75|20008.21|20008.21|19998.97|19998.97|0
1741339500000|2025-03-07 09:25:00|20007.56|20007.56|20034.78|20034.78|20034.84|20034.84|20007.14|20007.14|0
1741339800000|2025-03-07 09:30:00|20034.95|20034.95|20038.39|20038.39|20041.28|20041.28|20034.91|20034.91|0
1741340100000|2025-03-07 09:35:00|20038.28|20038.28|20028.81|20028.81|20039.17|20039.17|20028.81|20028.81|0
1741340400000|2025-03-07 09:40:00|20028.99|20028.99|20025.62|20025.62|20030.36|20030.36|20025.08|20025.08|0
1741340700000|2025-03-07 09:45:00|20025.92|20025.92|20026.82|20026.82|20028.56|20028.56|20024.42|20024.42|0
1741341000000|2025-03-07 09:50:00|20026.98|20026.98|20025.68|20025.68|20030.69|20030.69|20025.56|20025.56|0
1741341300000|2025-03-07 09:55:00|20025.74|20025.74|20025.58|20025.58|20026.38|20026.38|20020.76|20020.76|0
1741341600000|2025-03-07 10:00:00|20025.81|20025.81|20026.47|20026.47|20029.82|20029.82|20025.71|20025.71|0
1741341900000|2025-03-07 10:05:00|20026.39|20026.39|20009.3|20009.3|20026.66|20026.66|20008.29|20008.29|0
1741342200000|2025-03-07 10:10:00|20009.09|20009.09|19998.96|19998.96|20009.42|20009.42|19998.52|19998.52|0
1741342500000|2025-03-07 10:15:00|19998.76|19998.76|19981.71|19981.71|19998.76|19998.76|19981.44|19981.44|0
1741342800000|2025-03-07 10:20:00|19981.6|19981.6|19982.94|19982.94|19983.59|19983.59|19980.61|19980.61|0
1741343100000|2025-03-07 10:25:00|19983.16|19983.16|19981.91|19981.91|19985.82|19985.82|19981.62|19981.62|0
1741343400000|2025-03-07 10:30:00|19981.99|19981.99|19977.98|19977.98|19981.99|19981.99|19977.15|19977.15|0
1741343700000|2025-03-07 10:35:00|19978.02|19978.02|19977.71|19977.71|19981.96|19981.96|19977.64|19977.64|0
1741344000000|2025-03-07 10:40:00|19977.54|19977.54|19969.28|19969.28|19977.71|19977.71|19968.57|19968.57|0
1741344300000|2025-03-07 10:45:00|19969.34|19969.34|19969.67|19969.67|19969.85|19969.85|19965.57|19965.57|0
1741344600000|2025-03-07 10:50:00|19969.52|19969.52|19973.68|19973.68|19973.87|19973.87|19969.26|19969.26|0
1741344900000|2025-03-07 10:55:00|19973.62|19973.62|19977.54|19977.54|19977.57|19977.57|19973.13|19973.13|0
1741345200000|2025-03-07 11:00:00|19977.83|19977.83|19981.96|19981.96|19981.96|19981.96|19977.83|19977.83|0
1741345500000|2025-03-07 11:05:00|19982.05|19982.05|19987.6|19987.6|19987.61|19987.61|19980.88|19980.88|0
1741345800000|2025-03-07 11:10:00|19987.57|19987.57|19997.65|19997.65|19997.65|19997.65|19987.57|19987.57|0
1741346100000|2025-03-07 11:15:00|19997.48|19997.48|19993.1|19993.1|19997.65|19997.65|19991.17|19991.17|0
1741346400000|2025-03-07 11:20:00|19993.01|19993.01|19992.23|19992.23|19993.01|19993.01|19990.67|19990.67|0
1741346700000|2025-03-07 11:25:00|19992.29|19992.29|19983.93|19983.93|19992.29|19992.29|19982.55|19982.55|0
1741347000000|2025-03-07 11:30:00|19983.64|19983.64|19987.13|19987.13|19987.46|19987.46|19982.66|19982.66|0
1741347300000|2025-03-07 11:35:00|19987.49|19987.49|19994.63|19994.63|19995.54|19995.54|19987.12|19987.12|0
1741347600000|2025-03-07 11:40:00|19994.77|19994.77|19997.61|19997.61|19999.41|19999.41|19994.74|19994.74|0
1741347900000|2025-03-07 11:45:00|19997.36|19997.36|20002.17|20002.17|20002.21|20002.21|19996.75|19996.75|0
1741348200000|2025-03-07 11:50:00|20002.21|20002.21|20007.52|20007.52|20007.79|20007.79|20002.21|20002.21|0
1741348500000|2025-03-07 11:55:00|20007.09|20007.09|20009.84|20009.84|20010.09|20010.09|20006|20006|0
1741348800000|2025-03-07 12:00:00|20009.59|20009.59|20011.55|20011.55|20012.29|20012.29|20008.57|20008.57|0
1741349100000|2025-03-07 12:05:00|20011.58|20011.58|20014.27|20014.27|20014.64|20014.64|20011.58|20011.58|0
1741349400000|2025-03-07 12:10:00|20014.33|20014.33|20014.44|20014.44|20014.99|20014.99|20013.4|20013.4|0
1741349700000|2025-03-07 12:15:00|20014.27|20014.27|20009.04|20009.04|20016.22|20016.22|20009.04|20009.04|0
1741350000000|2025-03-07 12:20:00|20008.89|20008.89|20010.99|20010.99|20010.99|20010.99|20007.55|20007.55|0
1741350300000|2025-03-07 12:25:00|20010.94|20010.94|20013.39|20013.39|20013.39|20013.39|20006.71|20006.71|0
1741350600000|2025-03-07 12:30:00|20013.12|20013.12|20024.59|20024.59|20024.97|20024.97|20013.12|20013.12|0
1741350900000|2025-03-07 12:35:00|20024.78|20024.78|20021.48|20021.48|20025.46|20025.46|20021.48|20021.48|0
1741351200000|2025-03-07 12:40:00|20021.45|20021.45|20016.03|20016.03|20022.22|20022.22|20016.03|20016.03|0
1741351500000|2025-03-07 12:45:00|20016.07|20016.07|20016.68|20016.68|20017.23|20017.23|20015.87|20015.87|0
1741351800000|2025-03-07 12:50:00|20016.74|20016.74|20017.28|20017.28|20018.14|20018.14|20016.37|20016.37|0
1741352100000|2025-03-07 12:55:00|20017.34|20017.34|20015.39|20015.39|20018.93|20018.93|20015.16|20015.16|0
1741352400000|2025-03-07 13:00:00|20015.48|20015.48|20019.99|20019.99|20020.44|20020.44|20014.8|20014.8|0
1741352700000|2025-03-07 13:05:00|20019.89|20019.89|20019.05|20019.05|20020.12|20020.12|20018.61|20018.61|0
1741353000000|2025-03-07 13:10:00|20018.93|20018.93|20017.03|20017.03|20020.9|20020.9|20016.34|20016.34|0
1741353300000|2025-03-07 13:15:00|20016.95|20016.95|20009.66|20009.66|20017.83|20017.83|20009.66|20009.66|0
1741353600000|2025-03-07 13:20:00|20009.77|20009.77|20011.77|20011.77|20011.77|20011.77|20006.31|20006.31|0
1741353900000|2025-03-07 13:25:00|20011.79|20011.79|20017.83|20017.83|20017.83|20017.83|20011.72|20011.72|0
1741354200000|2025-03-07 13:30:00|20017.79|20017.79|20051.92|20051.92|20056.62|20056.62|20014.94|20014.94|0
1741354500000|2025-03-07 13:35:00|20052.05|20052.05|20042.87|20042.87|20057.53|20057.53|20040.53|20040.53|0
1741354800000|2025-03-07 13:40:00|20043.2|20043.2|20048.16|20048.16|20048.4|20048.4|20040.65|20040.65|0
1741355100000|2025-03-07 13:45:00|20048.04|20048.04|20047.65|20047.65|20049.5|20049.5|20046.83|20046.83|0
1741355400000|2025-03-07 13:50:00|20047.72|20047.72|20046.59|20046.59|20047.72|20047.72|20045.08|20045.08|0
1741355700000|2025-03-07 13:55:00|20046.54|20046.54|20029.23|20029.23|20049.73|20049.73|20028.27|20028.27|0
1741356000000|2025-03-07 14:00:00|20028.99|20028.99|20027.64|20027.64|20030.14|20030.14|20021.56|20021.56|0
1741356300000|2025-03-07 14:05:00|20027.7|20027.7|20021.11|20021.11|20034.45|20034.45|20020.77|20020.77|0
1741356600000|2025-03-07 14:10:00|20021.06|20021.06|20013.79|20013.79|20021.06|20021.06|20013.79|20013.79|0
1741356900000|2025-03-07 14:15:00|20013.69|20013.69|20006.87|20006.87|20013.69|20013.69|20006.82|20006.82|0
1741357200000|2025-03-07 14:20:00|20006.81|20006.81|20007.09|20007.09|20008.18|20008.18|20005.16|20005.16|0
1741357500000|2025-03-07 14:25:00|20007.4|20007.4|20007.35|20007.35|20007.85|20007.85|20005.77|20005.77|0
1741357800000|2025-03-07 14:30:00|20007.25|20007.25|20014.98|20014.98|20014.98|20014.98|20005.41|20005.41|0
1741358100000|2025-03-07 14:35:00|20014.73|20014.73|20008.27|20008.27|20014.94|20014.94|20004.19|20004.19|0
1741358400000|2025-03-07 14:40:00|20008.4|20008.4|20023.34|20023.34|20024.78|20024.78|20007.93|20007.93|0
1741358700000|2025-03-07 14:45:00|20023.44|20023.44|20050.36|20050.36|20050.36|20050.36|20023.36|20023.36|0
1741359000000|2025-03-07 14:50:00|20050.45|20050.45|20060.11|20060.11|20061.51|20061.51|20049.93|20049.93|0
1741359300000|2025-03-07 14:55:00|20059.91|20059.91|20069.2|20069.2|20069.2|20069.2|20059.91|20059.91|0
1741359600000|2025-03-07 15:00:00|20069.35|20069.35|20086.69|20086.69|20087.2|20087.2|20068.56|20068.56|0
1741359900000|2025-03-07 15:05:00|20086.59|20086.59|20075.19|20075.19|20087.05|20087.05|20074.51|20074.51|0
1741360200000|2025-03-07 15:10:00|20075.17|20075.17|20061.27|20061.27|20077.46|20077.46|20061.21|20061.21|0
1741360500000|2025-03-07 15:15:00|20061.15|20061.15|20048.45|20048.45|20061.42|20061.42|20046.53|20046.53|0
1741360800000|2025-03-07 15:20:00|20048.38|20048.38|20063.2|20063.2|20064.05|20064.05|20048.38|20048.38|0
1741361100000|2025-03-07 15:25:00|20063.15|20063.15|20057.53|20057.53|20063.2|20063.2|20057.46|20057.46|0
1741361400000|2025-03-07 15:30:00|20057.46|20057.46|20034.87|20034.87|20057.55|20057.55|20032.8|20032.8|0
1741361700000|2025-03-07 15:35:00|20034.91|20034.91|20019.9|20019.9|20034.99|20034.99|20019|20019|0
1741362000000|2025-03-07 15:40:00|20019.77|20019.77|20036.35|20036.35|20037.14|20037.14|20016.84|20016.84|0
1741362300000|2025-03-07 15:45:00|20036.68|20036.68|20105.84|20105.84|20105.96|20105.96|20036.4|20036.4|0
1741362600000|2025-03-07 15:50:00|20105.88|20105.88|20109.21|20109.21|20109.97|20109.97|20100.39|20100.39|0
1741362900000|2025-03-07 15:55:00|20108.98|20108.98|20112.59|20112.59|20114.1|20114.1|20108.76|20108.76|0
1741363200000|2025-03-07 16:00:00|20112.54|20112.54|20113.55|20113.55|20115.32|20115.32|20106.03|20106.03|0
1741363500000|2025-03-07 16:05:00|20113.69|20113.69|20128.54|20128.54|20129.01|20129.01|20111.59|20111.59|0
1741363800000|2025-03-07 16:10:00|20128.6|20128.6|20125.62|20125.62|20130.46|20130.46|20123.91|20123.91|0
1741364100000|2025-03-07 16:15:00|20126.07|20126.07|20121.68|20121.68|20127.27|20127.27|20120.89|20120.89|0
1741364400000|2025-03-07 16:20:00|20121.72|20121.72|20117.89|20117.89|20124.31|20124.31|20114.88|20114.88|0
1741364700000|2025-03-07 16:25:00|20117.73|20117.73|20113.53|20113.53|20117.79|20117.79|20106.24|20106.24|0
1741594500000|2025-03-10 08:15:00|20172.07|20172.07|20133.6|20133.6|20172.73|20172.73|20133.4|20133.4|0
1741594800000|2025-03-10 08:20:00|20133.12|20133.12|20135.47|20135.47|20135.61|20135.61|20125.61|20125.61|0
1741595100000|2025-03-10 08:25:00|20135.65|20135.65|20153.3|20153.3|20153.36|20153.36|20135.65|20135.65|0
1741595400000|2025-03-10 08:30:00|20153.47|20153.47|20126.27|20126.27|20154.06|20154.06|20126.21|20126.21|0
1741595700000|2025-03-10 08:35:00|20126.33|20126.33|20118.3|20118.3|20127.15|20127.15|20117.18|20117.18|0
1741596000000|2025-03-10 08:40:00|20118.47|20118.47|20116.29|20116.29|20128.63|20128.63|20116.29|20116.29|0
1741596300000|2025-03-10 08:45:00|20116.15|20116.15|20110.19|20110.19|20119.86|20119.86|20108.84|20108.84|0
1741596600000|2025-03-10 08:50:00|20110.16|20110.16|20077.98|20077.98|20110.78|20110.78|20077.39|20077.39|0
1741596900000|2025-03-10 08:55:00|20078.03|20078.03|20054.2|20054.2|20078.48|20078.48|20053.98|20053.98|0
1741597200000|2025-03-10 09:00:00|20054.09|20054.09|20054.42|20054.42|20057.32|20057.32|20049.14|20049.14|0
1741597500000|2025-03-10 09:05:00|20054.5|20054.5|20043.49|20043.49|20064.58|20064.58|20043.49|20043.49|0
1741597800000|2025-03-10 09:10:00|20043.54|20043.54|20030.56|20030.56|20043.54|20043.54|20030.56|20030.56|0
1741598100000|2025-03-10 09:15:00|20030.65|20030.65|20048.23|20048.23|20048.23|20048.23|20028.11|20028.11|0
1741598400000|2025-03-10 09:20:00|20048.27|20048.27|20070.27|20070.27|20071.72|20071.72|20048.04|20048.04|0
1741598700000|2025-03-10 09:25:00|20070.39|20070.39|20074.45|20074.45|20077.66|20077.66|20069.78|20069.78|0
1741599000000|2025-03-10 09:30:00|20074.55|20074.55|20081.51|20081.51|20081.7|20081.7|20073.05|20073.05|0
1741599300000|2025-03-10 09:35:00|20081.64|20081.64|20083.74|20083.74|20084.48|20084.48|20079.42|20079.42|0
1741599600000|2025-03-10 09:40:00|20083.62|20083.62|20096.93|20096.93|20096.93|20096.93|20082.92|20082.92|0
1741599900000|2025-03-10 09:45:00|20096.82|20096.82|20102.52|20102.52|20105.7|20105.7|20094.19|20094.19|0
1741600200000|2025-03-10 09:50:00|20102.47|20102.47|20088.84|20088.84|20102.47|20102.47|20087.07|20087.07|0
1741600500000|2025-03-10 09:55:00|20088.77|20088.77|20083.66|20083.66|20092.46|20092.46|20081.29|20081.29|0
1741600800000|2025-03-10 10:00:00|20083.8|20083.8|20097.94|20097.94|20098.47|20098.47|20083.8|20083.8|0
1741601100000|2025-03-10 10:05:00|20098.02|20098.02|20096.61|20096.61|20098.41|20098.41|20091.63|20091.63|0
1741601400000|2025-03-10 10:10:00|20096.52|20096.52|20093.12|20093.12|20097.52|20097.52|20087.95|20087.95|0
1741601700000|2025-03-10 10:15:00|20092.95|20092.95|20088.83|20088.83|20093.42|20093.42|20087.91|20087.91|0
1741602000000|2025-03-10 10:20:00|20088.65|20088.65|20093.86|20093.86|20094.76|20094.76|20088.01|20088.01|0
1741602300000|2025-03-10 10:25:00|20093.7|20093.7|20089.45|20089.45|20094.89|20094.89|20089.45|20089.45|0
1741602600000|2025-03-10 10:30:00|20089.2|20089.2|20086.07|20086.07|20089.86|20089.86|20084.58|20084.58|0
1741602900000|2025-03-10 10:35:00|20086.01|20086.01|20087.14|20087.14|20089.37|20089.37|20085.52|20085.52|0
1741603200000|2025-03-10 10:40:00|20087.07|20087.07|20080.36|20080.36|20087.07|20087.07|20080.36|20080.36|0
1741603500000|2025-03-10 10:45:00|20080.31|20080.31|20070.7|20070.7|20081.96|20081.96|20069.91|20069.91|0
1741603800000|2025-03-10 10:50:00|20070.53|20070.53|20083.2|20083.2|20084.03|20084.03|20070.53|20070.53|0
1741604100000|2025-03-10 10:55:00|20083.12|20083.12|20084.75|20084.75|20085.31|20085.31|20081.68|20081.68|0
1741604400000|2025-03-10 11:00:00|20084.82|20084.82|20077.21|20077.21|20091.49|20091.49|20077.21|20077.21|0
1741604700000|2025-03-10 11:05:00|20077.49|20077.49|20064.86|20064.86|20077.49|20077.49|20064.56|20064.56|0
1741605000000|2025-03-10 11:10:00|20065|20065|20054.17|20054.17|20065.13|20065.13|20054.07|20054.07|0
1741605300000|2025-03-10 11:15:00|20054|20054|20048.9|20048.9|20054|20054|20042.98|20042.98|0
1741605600000|2025-03-10 11:20:00|20048.73|20048.73|20049.08|20049.08|20049.08|20049.08|20046.05|20046.05|0
1741605900000|2025-03-10 11:25:00|20049.05|20049.05|20048.81|20048.81|20049.75|20049.75|20047.87|20047.87|0
1741606200000|2025-03-10 11:30:00|20048.7|20048.7|20049.69|20049.69|20050.35|20050.35|20048.21|20048.21|0
1741606500000|2025-03-10 11:35:00|20049.89|20049.89|20045.43|20045.43|20050.57|20050.57|20045.15|20045.15|0
1741606800000|2025-03-10 11:40:00|20045.38|20045.38|20046.29|20046.29|20048.49|20048.49|20045.24|20045.24|0
1741607100000|2025-03-10 11:45:00|20046.46|20046.46|20043.95|20043.95|20047.65|20047.65|20043.8|20043.8|0
1741607400000|2025-03-10 11:50:00|20044|20044|20043.37|20043.37|20044.22|20044.22|20041.33|20041.33|0
1741607700000|2025-03-10 11:55:00|20043.33|20043.33|20050.91|20050.91|20051.67|20051.67|20043.07|20043.07|0
1741608000000|2025-03-10 12:00:00|20051.22|20051.22|20049.87|20049.87|20051.93|20051.93|20049.21|20049.21|0
1741608300000|2025-03-10 12:05:00|20049.72|20049.72|20031.27|20031.27|20049.72|20049.72|20030.47|20030.47|0
1741608600000|2025-03-10 12:10:00|20031.22|20031.22|20007.62|20007.62|20031.22|20031.22|20007.62|20007.62|0
1741608900000|2025-03-10 12:15:00|20007.68|20007.68|20003.88|20003.88|20008.21|20008.21|20003.4|20003.4|0
1741609200000|2025-03-10 12:20:00|20003.75|20003.75|19998.52|19998.52|20004.62|20004.62|19998.23|19998.23|0
1741609500000|2025-03-10 12:25:00|19998.46|19998.46|19987.34|19987.34|19998.91|19998.91|19987.16|19987.16|0
1741609800000|2025-03-10 12:30:00|19987.44|19987.44|19976.12|19976.12|19988.01|19988.01|19976.06|19976.06|0
1741610100000|2025-03-10 12:35:00|19975.96|19975.96|19973.29|19973.29|19975.96|19975.96|19970.24|19970.24|0
1741610400000|2025-03-10 12:40:00|19973.48|19973.48|19984.09|19984.09|19984.13|19984.13|19973.42|19973.42|0
1741610700000|2025-03-10 12:45:00|19983.92|19983.92|19984.11|19984.11|19986.89|19986.89|19983.84|19983.84|0
1741611000000|2025-03-10 12:50:00|19984.19|19984.19|19989.03|19989.03|19989.12|19989.12|19983.8|19983.8|0
1741611300000|2025-03-10 12:55:00|19988.97|19988.97|19991.83|19991.83|19992.67|19992.67|19988.97|19988.97|0
1741611600000|2025-03-10 13:00:00|19992|19992|19983.97|19983.97|19999.67|19999.67|19983.97|19983.97|0
1741611900000|2025-03-10 13:05:00|19984.12|19984.12|19969.57|19969.57|19984.12|19984.12|19967.93|19967.93|0
1741612200000|2025-03-10 13:10:00|19969.42|19969.42|19975.02|19975.02|19979.44|19979.44|19969.42|19969.42|0
1741612500000|2025-03-10 13:15:00|19974.88|19974.88|19974.41|19974.41|19976.84|19976.84|19973.51|19973.51|0
1741612800000|2025-03-10 13:20:00|19974.35|19974.35|19964.89|19964.89|19974.55|19974.55|19964.67|19964.67|0
1741613100000|2025-03-10 13:25:00|19964.74|19964.74|19966.23|19966.23|19969.5|19969.5|19964.48|19964.48|0
1741613400000|2025-03-10 13:30:00|19966.08|19966.08|19972.37|19972.37|19979.22|19979.22|19965.79|19965.79|0
1741613700000|2025-03-10 13:35:00|19972.62|19972.62|19997.19|19997.19|19997.27|19997.27|19971.49|19971.49|0
1741614000000|2025-03-10 13:40:00|19997.04|19997.04|19998.14|19998.14|20003.81|20003.81|19996.83|19996.83|0
1741614300000|2025-03-10 13:45:00|19998.07|19998.07|19988.59|19988.59|19998.63|19998.63|19985.6|19985.6|0
1741614600000|2025-03-10 13:50:00|19988.54|19988.54|19982.05|19982.05|19990.83|19990.83|19981.4|19981.4|0
1741614900000|2025-03-10 13:55:00|19982.07|19982.07|19982.73|19982.73|19990.84|19990.84|19981.43|19981.43|0
1741615200000|2025-03-10 14:00:00|19982.35|19982.35|19954.17|19954.17|19982.35|19982.35|19953.96|19953.96|0
1741615500000|2025-03-10 14:05:00|19954.1|19954.1|19954.2|19954.2|19954.3|19954.3|19948.94|19948.94|0
1741615800000|2025-03-10 14:10:00|19954.24|19954.24|19958.4|19958.4|19961.03|19961.03|19954.24|19954.24|0
1741616100000|2025-03-10 14:15:00|19958.54|19958.54|19953.82|19953.82|19960.04|19960.04|19953.69|19953.69|0
1741616400000|2025-03-10 14:20:00|19953.9|19953.9|19938.81|19938.81|19955.06|19955.06|19938.64|19938.64|0
1741616700000|2025-03-10 14:25:00|19938.8|19938.8|19929.67|19929.67|19940.17|19940.17|19928.85|19928.85|0
1741617000000|2025-03-10 14:30:00|19929.53|19929.53|19910.75|19910.75|19929.6|19929.6|19910.24|19910.24|0
1741617300000|2025-03-10 14:35:00|19910.63|19910.63|19922.11|19922.11|19922.56|19922.56|19909.84|19909.84|0
1741617600000|2025-03-10 14:40:00|19922.07|19922.07|19919.14|19919.14|19924.64|19924.64|19919.05|19919.05|0
1741617900000|2025-03-10 14:45:00|19919.06|19919.06|19911.15|19911.15|19919.06|19919.06|19908.42|19908.42|0
1741618200000|2025-03-10 14:50:00|19911.2|19911.2|19906.64|19906.64|19914.28|19914.28|19906.41|19906.41|0
1741618500000|2025-03-10 14:55:00|19906.57|19906.57|19893.82|19893.82|19907.04|19907.04|19893.36|19893.36|0
1741618800000|2025-03-10 15:00:00|19893.89|19893.89|19909.79|19909.79|19910.91|19910.91|19893.89|19893.89|0
1741619100000|2025-03-10 15:05:00|19909.88|19909.88|19910.25|19910.25|19912.15|19912.15|19907.44|19907.44|0
1741619400000|2025-03-10 15:10:00|19910.27|19910.27|19926.08|19926.08|19926.36|19926.36|19910.27|19910.27|0
1741619700000|2025-03-10 15:15:00|19926.05|19926.05|19923.57|19923.57|19932.17|19932.17|19923.22|19923.22|0
1741620000000|2025-03-10 15:20:00|19923.62|19923.62|19919.52|19919.52|19923.82|19923.82|19918.22|19918.22|0
1741620300000|2025-03-10 15:25:00|19919.64|19919.64|19914.79|19914.79|19920.71|19920.71|19913.53|19913.53|0
1741620600000|2025-03-10 15:30:00|19914.98|19914.98|19935.58|19935.58|19940.58|19940.58|19914.71|19914.71|0
1741620900000|2025-03-10 15:35:00|19935.41|19935.41|19935.8|19935.8|19948.08|19948.08|19935.15|19935.15|0
1741621200000|2025-03-10 15:40:00|19935.78|19935.78|19912.34|19912.34|19935.98|19935.98|19910.92|19910.92|0
1741621500000|2025-03-10 15:45:00|19912.47|19912.47|19931.72|19931.72|19932.06|19932.06|19912.47|19912.47|0
1741621800000|2025-03-10 15:50:00|19931.6|19931.6|19933.66|19933.66|19933.68|19933.68|19928.81|19928.81|0
1741622100000|2025-03-10 15:55:00|19933.05|19933.05|19921.63|19921.63|19933.05|19933.05|19921.39|19921.39|0
1741622400000|2025-03-10 16:00:00|19921.54|19921.54|19921.41|19921.41|19924.42|19924.42|19920.31|19920.31|0
1741622700000|2025-03-10 16:05:00|19921.31|19921.31|19917.73|19917.73|19922.02|19922.02|19916.63|19916.63|0
1741623000000|2025-03-10 16:10:00|19917.59|19917.59|19914.58|19914.58|19917.59|19917.59|19914.16|19914.16|0
1741623300000|2025-03-10 16:15:00|19914.51|19914.51|19901.69|19901.69|19915.63|19915.63|19901.44|19901.44|0
1741623600000|2025-03-10 16:20:00|19901.82|19901.82|19891.17|19891.17|19901.82|19901.82|19888.92|19888.92|0
1741623900000|2025-03-10 16:25:00|19891.04|19891.04|19889.75|19889.75|19892.68|19892.68|19885.44|19885.44|0
1741680900000|2025-03-11 08:15:00|19898.92|19898.92|19906.91|19906.91|19908.68|19908.68|19896.63|19896.63|0
1741681200000|2025-03-11 08:20:00|19906.76|19906.76|19932.82|19932.82|19933.69|19933.69|19904.18|19904.18|0
1741681500000|2025-03-11 08:25:00|19933.37|19933.37|19957.97|19957.97|19958.49|19958.49|19933.2|19933.2|0
1741681800000|2025-03-11 08:30:00|19958.06|19958.06|19981.02|19981.02|19981.06|19981.06|19955.81|19955.81|0
1741682100000|2025-03-11 08:35:00|19981.09|19981.09|20005.19|20005.19|20005.19|20005.19|19981.09|19981.09|0
1741682400000|2025-03-11 08:40:00|20005.48|20005.48|20002.91|20002.91|20010.24|20010.24|20002.91|20002.91|0
1741682700000|2025-03-11 08:45:00|20003.1|20003.1|19998.12|19998.12|20009.25|20009.25|19990.97|19990.97|0
1741683000000|2025-03-11 08:50:00|19998.06|19998.06|19979.54|19979.54|19998.06|19998.06|19979.54|19979.54|0
1741683300000|2025-03-11 08:55:00|19979.45|19979.45|19980.14|19980.14|19981.53|19981.53|19970.11|19970.11|0
1741683600000|2025-03-11 09:00:00|19980.22|19980.22|19988.93|19988.93|19989.21|19989.21|19980.11|19980.11|0
1741683900000|2025-03-11 09:05:00|19988.76|19988.76|19989.93|19989.93|20000.49|20000.49|19988.76|19988.76|0
1741684200000|2025-03-11 09:10:00|19989.34|19989.34|19980.09|19980.09|19989.34|19989.34|19978.66|19978.66|0
1741684500000|2025-03-11 09:15:00|19980|19980|19966.06|19966.06|19981.46|19981.46|19965.93|19965.93|0
1741684800000|2025-03-11 09:20:00|19965.92|19965.92|19951.74|19951.74|19966.03|19966.03|19948.54|19948.54|0
1741685100000|2025-03-11 09:25:00|19951.8|19951.8|19959.31|19959.31|19959.31|19959.31|19951.18|19951.18|0
1741685400000|2025-03-11 09:30:00|19959.38|19959.38|19945.73|19945.73|19960.08|19960.08|19945.68|19945.68|0
1741685700000|2025-03-11 09:35:00|19945.86|19945.86|19951.25|19951.25|19951.78|19951.78|19945.86|19945.86|0
1741686000000|2025-03-11 09:40:00|19951.17|19951.17|19938.14|19938.14|19951.17|19951.17|19937.51|19937.51|0
1741686300000|2025-03-11 09:45:00|19938.19|19938.19|19956.08|19956.08|19956.08|19956.08|19936.13|19936.13|0
1741686600000|2025-03-11 09:50:00|19956.45|19956.45|19970.47|19970.47|19971.68|19971.68|19956.45|19956.45|0
1741686900000|2025-03-11 09:55:00|19970.38|19970.38|19974.7|19974.7|19974.7|19974.7|19969.52|19969.52|0
1741687200000|2025-03-11 10:00:00|19974.74|19974.74|19944.62|19944.62|19975.11|19975.11|19944.62|19944.62|0
1741687500000|2025-03-11 10:05:00|19944.56|19944.56|19941.08|19941.08|19948|19948|19941.08|19941.08|0
1741687800000|2025-03-11 10:10:00|19941.2|19941.2|19942.13|19942.13|19942.13|19942.13|19935.58|19935.58|0
1741688100000|2025-03-11 10:15:00|19942.21|19942.21|19955.57|19955.57|19956.29|19956.29|19942.21|19942.21|0
1741688400000|2025-03-11 10:20:00|19955.75|19955.75|19965.32|19965.32|19967.86|19967.86|19955.6|19955.6|0
1741688700000|2025-03-11 10:25:00|19965.24|19965.24|19965.07|19965.07|19968.56|19968.56|19964.27|19964.27|0
1741689000000|2025-03-11 10:30:00|19965.22|19965.22|19955.63|19955.63|19965.34|19965.34|19955.63|19955.63|0
1741689300000|2025-03-11 10:35:00|19955.75|19955.75|19959.01|19959.01|19964.43|19964.43|19955.75|19955.75|0
1741689600000|2025-03-11 10:40:00|19958.74|19958.74|19956.13|19956.13|19958.74|19958.74|19953.46|19953.46|0
1741689900000|2025-03-11 10:45:00|19955.86|19955.86|19952.7|19952.7|19957.21|19957.21|19951.63|19951.63|0
1741690200000|2025-03-11 10:50:00|19952.87|19952.87|19956.72|19956.72|19956.8|19956.8|19951.69|19951.69|0
1741690500000|2025-03-11 10:55:00|19957.06|19957.06|19960.14|19960.14|19961.19|19961.19|19956.96|19956.96|0
1741690800000|2025-03-11 11:00:00|19959.99|19959.99|19942|19942|19959.99|19959.99|19942|19942|0
1741691100000|2025-03-11 11:05:00|19942.04|19942.04|19934.52|19934.52|19942.04|19942.04|19934.39|19934.39|0
1741691400000|2025-03-11 11:10:00|19934.56|19934.56|19934.46|19934.46|19935.27|19935.27|19933.06|19933.06|0
1741691700000|2025-03-11 11:15:00|19934.5|19934.5|19933.64|19933.64|19935.47|19935.47|19931.58|19931.58|0
1741692000000|2025-03-11 11:20:00|19933.57|19933.57|19933.03|19933.03|19934.1|19934.1|19931.09|19931.09|0
1741692300000|2025-03-11 11:25:00|19932.95|19932.95|19932.98|19932.98|19934.64|19934.64|19932.86|19932.86|0
1741692600000|2025-03-11 11:30:00|19933.15|19933.15|19926.89|19926.89|19933.15|19933.15|19926.89|19926.89|0
1741692900000|2025-03-11 11:35:00|19927.14|19927.14|19918.18|19918.18|19927.23|19927.23|19918.06|19918.06|0
1741693200000|2025-03-11 11:40:00|19918.24|19918.24|19916.99|19916.99|19919.59|19919.59|19916.44|19916.44|0
1741693500000|2025-03-11 11:45:00|19917.01|19917.01|19906.57|19906.57|19917.01|19917.01|19906.26|19906.26|0
1741693800000|2025-03-11 11:50:00|19906.82|19906.82|19910.97|19910.97|19912.04|19912.04|19906.4|19906.4|0
1741694100000|2025-03-11 11:55:00|19910.93|19910.93|19922.84|19922.84|19922.84|19922.84|19909.95|19909.95|0
1741694400000|2025-03-11 12:00:00|19923.04|19923.04|19920.28|19920.28|19929.44|19929.44|19920.17|19920.17|0
1741694700000|2025-03-11 12:05:00|19920.33|19920.33|19909.31|19909.31|19922.39|19922.39|19909.29|19909.29|0
1741695000000|2025-03-11 12:10:00|19909.18|19909.18|19896.17|19896.17|19909.58|19909.58|19896.17|19896.17|0
1741695300000|2025-03-11 12:15:00|19896.24|19896.24|19903.06|19903.06|19903.26|19903.26|19893.51|19893.51|0
1741695600000|2025-03-11 12:20:00|19903.04|19903.04|19910.35|19910.35|19910.61|19910.61|19902.71|19902.71|0
1741695900000|2025-03-11 12:25:00|19910.68|19910.68|19917.25|19917.25|19918.39|19918.39|19910.68|19910.68|0
1741696200000|2025-03-11 12:30:00|19917.29|19917.29|19908.53|19908.53|19917.66|19917.66|19908.36|19908.36|0
1741696500000|2025-03-11 12:35:00|19908.48|19908.48|19915.25|19915.25|19915.31|19915.31|19907.72|19907.72|0
1741696800000|2025-03-11 12:40:00|19915.39|19915.39|19919.28|19919.28|19919.62|19919.62|19915.39|19915.39|0
1741697100000|2025-03-11 12:45:00|19919.34|19919.34|19917.44|19917.44|19920.22|19920.22|19915.66|19915.66|0
1741697400000|2025-03-11 12:50:00|19917.58|19917.58|19919.51|19919.51|19920.76|19920.76|19914.7|19914.7|0
1741697700000|2025-03-11 12:55:00|19919.47|19919.47|19914.82|19914.82|19920.05|19920.05|19914.82|19914.82|0
1741698000000|2025-03-11 13:00:00|19914.65|19914.65|19914.47|19914.47|19914.65|19914.65|19909.74|19909.74|0
1741698300000|2025-03-11 13:05:00|19914.3|19914.3|19913.6|19913.6|19915.77|19915.77|19912.84|19912.84|0
1741698600000|2025-03-11 13:10:00|19913.69|19913.69|19908.57|19908.57|19914.58|19914.58|19908.47|19908.47|0
1741698900000|2025-03-11 13:15:00|19908.45|19908.45|19904.12|19904.12|19908.5|19908.5|19903.56|19903.56|0
1741699200000|2025-03-11 13:20:00|19904.18|19904.18|19903.66|19903.66|19906.92|19906.92|19901.9|19901.9|0
1741699500000|2025-03-11 13:25:00|19903.52|19903.52|19899.79|19899.79|19903.52|19903.52|19899.21|19899.21|0
1741699800000|2025-03-11 13:30:00|19899.96|19899.96|19876.35|19876.35|19900.13|19900.13|19875.9|19875.9|0
1741700100000|2025-03-11 13:35:00|19876.52|19876.52|19883.39|19883.39|19885.88|19885.88|19874.21|19874.21|0
1741700400000|2025-03-11 13:40:00|19883.21|19883.21|19880.2|19880.2|19883.54|19883.54|19869.1|19869.1|0
1741700700000|2025-03-11 13:45:00|19880.26|19880.26|19899.75|19899.75|19903.04|19903.04|19871.74|19871.74|0
1741701000000|2025-03-11 13:50:00|19899.77|19899.77|19885.43|19885.43|19900.59|19900.59|19885.35|19885.35|0
1741701300000|2025-03-11 13:55:00|19885.52|19885.52|19883.43|19883.43|19886.03|19886.03|19881.48|19881.48|0
1741701600000|2025-03-11 14:00:00|19883.62|19883.62|19836.34|19836.34|19895.43|19895.43|19836.34|19836.34|0
1741701900000|2025-03-11 14:05:00|19836.24|19836.24|19851.2|19851.2|19851.72|19851.72|19835.5|19835.5|0
1741702200000|2025-03-11 14:10:00|19851.45|19851.45|19833.28|19833.28|19851.68|19851.68|19831.04|19831.04|0
1741702500000|2025-03-11 14:15:00|19833.12|19833.12|19835.66|19835.66|19841.36|19841.36|19829.7|19829.7|0
1741702800000|2025-03-11 14:20:00|19835.55|19835.55|19823.93|19823.93|19836|19836|19823.66|19823.66|0
1741703100000|2025-03-11 14:25:00|19823.95|19823.95|19801.84|19801.84|19824.83|19824.83|19801.79|19801.79|0
1741703400000|2025-03-11 14:30:00|19801.8|19801.8|19796.83|19796.83|19809.11|19809.11|19796.34|19796.34|0
1741703700000|2025-03-11 14:35:00|19796.89|19796.89|19765.03|19765.03|19798.93|19798.93|19765.03|19765.03|0
1741704000000|2025-03-11 14:40:00|19765.28|19765.28|19778.02|19778.02|19778.4|19778.4|19758.57|19758.57|0
1741704300000|2025-03-11 14:45:00|19778|19778|19774.14|19774.14|19780.56|19780.56|19773.58|19773.58|0
1741704600000|2025-03-11 14:50:00|19774.08|19774.08|19793.49|19793.49|19793.49|19793.49|19773.65|19773.65|0
1741704900000|2025-03-11 14:55:00|19793.43|19793.43|19779.66|19779.66|19793.68|19793.68|19779.52|19779.52|0
1741705200000|2025-03-11 15:00:00|19779.72|19779.72|19778.09|19778.09|19788.93|19788.93|19776.07|19776.07|0
1741705500000|2025-03-11 15:05:00|19778.04|19778.04|19794.62|19794.62|19794.62|19794.62|19775.76|19775.76|0
1741705800000|2025-03-11 15:10:00|19794.78|19794.78|19806.24|19806.24|19808.25|19808.25|19794.78|19794.78|0
1741706100000|2025-03-11 15:15:00|19806.45|19806.45|19804.16|19804.16|19810.27|19810.27|19801.68|19801.68|0
1741706400000|2025-03-11 15:20:00|19804.23|19804.23|19813.01|19813.01|19813.59|19813.59|19804.23|19804.23|0
1741706700000|2025-03-11 15:25:00|19813.2|19813.2|19801.63|19801.63|19817.01|19817.01|19801.39|19801.39|0
1741707000000|2025-03-11 15:30:00|19801.61|19801.61|19813.9|19813.9|19813.9|19813.9|19800.76|19800.76|0
1741707300000|2025-03-11 15:35:00|19813.85|19813.85|19809.2|19809.2|19815.89|19815.89|19807.56|19807.56|0
1741707600000|2025-03-11 15:40:00|19809.25|19809.25|19832.69|19832.69|19832.74|19832.74|19809.24|19809.24|0
1741707900000|2025-03-11 15:45:00|19832.78|19832.78|19823.15|19823.15|19833.49|19833.49|19817.65|19817.65|0
1741708200000|2025-03-11 15:50:00|19823.25|19823.25|19823.52|19823.52|19826.33|19826.33|19821.1|19821.1|0
1741708500000|2025-03-11 15:55:00|19823.69|19823.69|19822.31|19822.31|19830.3|19830.3|19822.28|19822.28|0
1741708800000|2025-03-11 16:00:00|19822.35|19822.35|19810.41|19810.41|19822.35|19822.35|19806.9|19806.9|0
1741709100000|2025-03-11 16:05:00|19810.37|19810.37|19793.97|19793.97|19810.37|19810.37|19793.93|19793.93|0
1741709400000|2025-03-11 16:10:00|19794.04|19794.04|19780.39|19780.39|19794.12|19794.12|19779.94|19779.94|0
1741709700000|2025-03-11 16:15:00|19780.24|19780.24|19773.23|19773.23|19782.08|19782.08|19773.23|19773.23|0
1741710000000|2025-03-11 16:20:00|19773.12|19773.12|19778.43|19778.43|19778.7|19778.7|19771.93|19771.93|0
1741710300000|2025-03-11 16:25:00|19778.78|19778.78|19766.34|19766.34|19779.56|19779.56|19762.77|19762.77|0
1741767300000|2025-03-12 08:15:00|19803.74|19803.74|19810.53|19810.53|19816.18|19816.18|19803.74|19803.74|0
1741767600000|2025-03-12 08:20:00|19810.72|19810.72|19803.35|19803.35|19810.72|19810.72|19800.44|19800.44|0
1741767900000|2025-03-12 08:25:00|19803.29|19803.29|19803.02|19803.02|19808.18|19808.18|19803.02|19803.02|0
1741768200000|2025-03-12 08:30:00|19802.85|19802.85|19800.03|19800.03|19803.09|19803.09|19795.5|19795.5|0
1741768500000|2025-03-12 08:35:00|19800.13|19800.13|19812.94|19812.94|19812.94|19812.94|19798.64|19798.64|0
1741768800000|2025-03-12 08:40:00|19812.98|19812.98|19817.93|19817.93|19820.84|19820.84|19812.98|19812.98|0
1741769100000|2025-03-12 08:45:00|19818.03|19818.03|19843.77|19843.77|19843.91|19843.91|19815.81|19815.81|0
1741769400000|2025-03-12 08:50:00|19843.81|19843.81|19843.1|19843.1|19846.24|19846.24|19841.84|19841.84|0
1741769700000|2025-03-12 08:55:00|19842.99|19842.99|19828.96|19828.96|19842.99|19842.99|19828.76|19828.76|0
1741770000000|2025-03-12 09:00:00|19829.12|19829.12|19834.66|19834.66|19835.89|19835.89|19829.11|19829.11|0
1741770300000|2025-03-12 09:05:00|19834.73|19834.73|19832.53|19832.53|19835.71|19835.71|19831.08|19831.08|0
1741770600000|2025-03-12 09:10:00|19832.59|19832.59|19832.64|19832.64|19833.06|19833.06|19829.28|19829.28|0
1741770900000|2025-03-12 09:15:00|19832.78|19832.78|19852.98|19852.98|19853.33|19853.33|19832.78|19832.78|0
1741771200000|2025-03-12 09:20:00|19853.14|19853.14|19863.09|19863.09|19865.69|19865.69|19853.05|19853.05|0
1741771500000|2025-03-12 09:25:00|19863.08|19863.08|19861.52|19861.52|19863.08|19863.08|19855.59|19855.59|0
1741771800000|2025-03-12 09:30:00|19861.57|19861.57|19867.31|19867.31|19868.1|19868.1|19860.91|19860.91|0
1741772100000|2025-03-12 09:35:00|19867.44|19867.44|19872.01|19872.01|19872.75|19872.75|19867.26|19867.26|0
1741772400000|2025-03-12 09:40:00|19872.23|19872.23|19867.89|19867.89|19875.14|19875.14|19867.89|19867.89|0
1741772700000|2025-03-12 09:45:00|19867.85|19867.85|19857.14|19857.14|19868.52|19868.52|19857.14|19857.14|0
1741773000000|2025-03-12 09:50:00|19857.03|19857.03|19860.57|19860.57|19860.66|19860.66|19855.55|19855.55|0
1741773300000|2025-03-12 09:55:00|19860.67|19860.67|19857.48|19857.48|19861.78|19861.78|19853.64|19853.64|0
1741773600000|2025-03-12 10:00:00|19857.59|19857.59|19876.6|19876.6|19876.83|19876.83|19857.59|19857.59|0
1741773900000|2025-03-12 10:05:00|19876.57|19876.57|19865.06|19865.06|19876.67|19876.67|19865.06|19865.06|0
1741774200000|2025-03-12 10:10:00|19865.12|19865.12|19861.32|19861.32|19867.62|19867.62|19858.63|19858.63|0
1741774500000|2025-03-12 10:15:00|19861.22|19861.22|19860.05|19860.05|19861.22|19861.22|19858.05|19858.05|0
1741774800000|2025-03-12 10:20:00|19859.72|19859.72|19863.45|19863.45|19863.45|19863.45|19858.49|19858.49|0
1741775100000|2025-03-12 10:25:00|19863.51|19863.51|19869.62|19869.62|19869.62|19869.62|19863.51|19863.51|0
1741775400000|2025-03-12 10:30:00|19869.66|19869.66|19872.25|19872.25|19874.05|19874.05|19869.63|19869.63|0
1741775700000|2025-03-12 10:35:00|19872.31|19872.31|19877.72|19877.72|19877.8|19877.8|19871.12|19871.12|0
1741776000000|2025-03-12 10:40:00|19877.78|19877.78|19889.77|19889.77|19890.17|19890.17|19877.34|19877.34|0
1741776300000|2025-03-12 10:45:00|19889.96|19889.96|19896.68|19896.68|19896.68|19896.68|19889.96|19889.96|0
1741776600000|2025-03-12 10:50:00|19896.73|19896.73|19901.27|19901.27|19904.35|19904.35|19896.73|19896.73|0
1741776900000|2025-03-12 10:55:00|19901.06|19901.06|19901.2|19901.2|19902.64|19902.64|19899.54|19899.54|0
1741777200000|2025-03-12 11:00:00|19901.34|19901.34|19903.69|19903.69|19903.79|19903.79|19900.87|19900.87|0
1741777500000|2025-03-12 11:05:00|19903.56|19903.56|19907.47|19907.47|19908.13|19908.13|19902.64|19902.64|0
1741777800000|2025-03-12 11:10:00|19907.58|19907.58|19908.87|19908.87|19909.01|19909.01|19906.35|19906.35|0
1741778100000|2025-03-12 11:15:00|19908.98|19908.98|19911.37|19911.37|19913.48|19913.48|19908.98|19908.98|0
1741778400000|2025-03-12 11:20:00|19911.33|19911.33|19915.16|19915.16|19915.16|19915.16|19909.37|19909.37|0
1741778700000|2025-03-12 11:25:00|19915.24|19915.24|19918.43|19918.43|19918.59|19918.59|19915.24|19915.24|0
1741779000000|2025-03-12 11:30:00|19918.69|19918.69|19933.9|19933.9|19934.01|19934.01|19918.69|19918.69|0
1741779300000|2025-03-12 11:35:00|19934.09|19934.09|19937.09|19937.09|19937.53|19937.53|19934.09|19934.09|0
1741779600000|2025-03-12 11:40:00|19937.26|19937.26|19929.25|19929.25|19937.26|19937.26|19929.06|19929.06|0
1741779900000|2025-03-12 11:45:00|19929.16|19929.16|19918.97|19918.97|19929.16|19929.16|19918.75|19918.75|0
1741780200000|2025-03-12 11:50:00|19918.84|19918.84|19910.27|19910.27|19918.84|19918.84|19908.76|19908.76|0
1741780500000|2025-03-12 11:55:00|19910.36|19910.36|19913.78|19913.78|19914.18|19914.18|19910.18|19910.18|0
1741780800000|2025-03-12 12:00:00|19913.66|19913.66|19918.42|19918.42|19918.71|19918.71|19913.07|19913.07|0
1741781100000|2025-03-12 12:05:00|19918.46|19918.46|19920.06|19920.06|19921.85|19921.85|19918.18|19918.18|0
1741781400000|2025-03-12 12:10:00|19920.02|19920.02|19927.94|19927.94|19928.01|19928.01|19920.02|19920.02|0
1741781700000|2025-03-12 12:15:00|19927.84|19927.84|19927.74|19927.74|19929.46|19929.46|19926.75|19926.75|0
1741782000000|2025-03-12 12:20:00|19927.62|19927.62|19922.83|19922.83|19927.62|19927.62|19921.74|19921.74|0
1741782300000|2025-03-12 12:25:00|19922.87|19922.87|19923.57|19923.57|19924.61|19924.61|19921.96|19921.96|0
1741782600000|2025-03-12 12:30:00|19923.5|19923.5|19963.07|19963.07|19983.08|19983.08|19923.1|19923.1|0
1741782900000|2025-03-12 12:35:00|19963.14|19963.14|19949.48|19949.48|19963.42|19963.42|19947.31|19947.31|0
1741783200000|2025-03-12 12:40:00|19949.41|19949.41|19941.7|19941.7|19949.62|19949.62|19941.15|19941.15|0
1741783500000|2025-03-12 12:45:00|19941.64|19941.64|19951.76|19951.76|19951.96|19951.96|19940.77|19940.77|0
1741783800000|2025-03-12 12:50:00|19951.51|19951.51|19951.4|19951.4|19953.2|19953.2|19950.55|19950.55|0
1741784100000|2025-03-12 12:55:00|19951.33|19951.33|19942.52|19942.52|19951.68|19951.68|19942.52|19942.52|0
1741784400000|2025-03-12 13:00:00|19942.44|19942.44|19931.77|19931.77|19942.44|19942.44|19929.79|19929.79|0
1741784700000|2025-03-12 13:05:00|19931.96|19931.96|19928.36|19928.36|19932.45|19932.45|19927.64|19927.64|0
1741785000000|2025-03-12 13:10:00|19928.15|19928.15|19921.35|19921.35|19928.28|19928.28|19920.92|19920.92|0
1741785300000|2025-03-12 13:15:00|19921.29|19921.29|19919.55|19919.55|19921.93|19921.93|19918.49|19918.49|0
1741785600000|2025-03-12 13:20:00|19919.49|19919.49|19924.14|19924.14|19924.14|19924.14|19918.77|19918.77|0
1741785900000|2025-03-12 13:25:00|19924.25|19924.25|19930.5|19930.5|19930.89|19930.89|19924.23|19924.23|0
1741786200000|2025-03-12 13:30:00|19930.38|19930.38|19917.32|19917.32|19931|19931|19917.18|19917.18|0
1741786500000|2025-03-12 13:35:00|19917.87|19917.87|19912.29|19912.29|19918.95|19918.95|19912.22|19912.22|0
1741786800000|2025-03-12 13:40:00|19912.21|19912.21|19905.39|19905.39|19912.61|19912.61|19904.92|19904.92|0
1741787100000|2025-03-12 13:45:00|19905.34|19905.34|19890.01|19890.01|19908.37|19908.37|19888.55|19888.55|0
1741787400000|2025-03-12 13:50:00|19890.03|19890.03|19898.24|19898.24|19908.89|19908.89|19890.03|19890.03|0
1741787700000|2025-03-12 13:55:00|19897.99|19897.99|19891.6|19891.6|19897.99|19897.99|19886.26|19886.26|0
1741788000000|2025-03-12 14:00:00|19891.73|19891.73|19888.19|19888.19|19899.54|19899.54|19888.01|19888.01|0
1741788300000|2025-03-12 14:05:00|19888.14|19888.14|19889.09|19889.09|19894.53|19894.53|19884.69|19884.69|0
1741788600000|2025-03-12 14:10:00|19888.92|19888.92|19882.15|19882.15|19890.09|19890.09|19882.04|19882.04|0
1741788900000|2025-03-12 14:15:00|19882.06|19882.06|19891.09|19891.09|19891.28|19891.28|19878.4|19878.4|0
1741789200000|2025-03-12 14:20:00|19891.17|19891.17|19880.58|19880.58|19892.55|19892.55|19878.73|19878.73|0
1741789500000|2025-03-12 14:25:00|19880.56|19880.56|19896.97|19896.97|19896.97|19896.97|19878.51|19878.51|0
1741789800000|2025-03-12 14:30:00|19896.86|19896.86|19876.64|19876.64|19899.05|19899.05|19876.5|19876.5|0
1741790100000|2025-03-12 14:35:00|19876.86|19876.86|19868.58|19868.58|19877.78|19877.78|19868.47|19868.47|0
1741790400000|2025-03-12 14:40:00|19868.22|19868.22|19849.8|19849.8|19868.57|19868.57|19849.64|19849.64|0
1741790700000|2025-03-12 14:45:00|19849.65|19849.65|19851.22|19851.22|19853.25|19853.25|19845.71|19845.71|0
1741791000000|2025-03-12 14:50:00|19851.41|19851.41|19868.41|19868.41|19868.41|19868.41|19850.39|19850.39|0
1741791300000|2025-03-12 14:55:00|19868.29|19868.29|19853.9|19853.9|19869.36|19869.36|19853.65|19853.65|0
1741791600000|2025-03-12 15:00:00|19853.69|19853.69|19834.66|19834.66|19855.34|19855.34|19834.56|19834.56|0
1741791900000|2025-03-12 15:05:00|19834.51|19834.51|19831.01|19831.01|19837.79|19837.79|19828.66|19828.66|0
1741792200000|2025-03-12 15:10:00|19831.25|19831.25|19835.7|19835.7|19840.5|19840.5|19831.15|19831.15|0
1741792500000|2025-03-12 15:15:00|19835.69|19835.69|19836.91|19836.91|19838.38|19838.38|19832.99|19832.99|0
1741792800000|2025-03-12 15:20:00|19836.73|19836.73|19835.11|19835.11|19836.73|19836.73|19828.36|19828.36|0
1741793100000|2025-03-12 15:25:00|19835.1|19835.1|19847.23|19847.23|19847.28|19847.28|19835.1|19835.1|0
1741793400000|2025-03-12 15:30:00|19847.28|19847.28|19854.45|19854.45|19857.77|19857.77|19847.23|19847.23|0
1741793700000|2025-03-12 15:35:00|19854.41|19854.41|19865.79|19865.79|19865.96|19865.96|19854.21|19854.21|0
1741794000000|2025-03-12 15:40:00|19865.59|19865.59|19865.08|19865.08|19867.04|19867.04|19862.23|19862.23|0
1741794300000|2025-03-12 15:45:00|19865.2|19865.2|19861.79|19861.79|19865.2|19865.2|19861.68|19861.68|0
1741794600000|2025-03-12 15:50:00|19861.76|19861.76|19866.2|19866.2|19867.54|19867.54|19861.71|19861.71|0
1741794900000|2025-03-12 15:55:00|19866.31|19866.31|19861.18|19861.18|19866.31|19866.31|19859.76|19859.76|0
1741795200000|2025-03-12 16:00:00|19861.22|19861.22|19853.08|19853.08|19861.97|19861.97|19852.52|19852.52|0
1741795500000|2025-03-12 16:05:00|19853.1|19853.1|19857.01|19857.01|19857.06|19857.06|19850.62|19850.62|0
1741795800000|2025-03-12 16:10:00|19856.69|19856.69|19865.57|19865.57|19866.37|19866.37|19856.36|19856.36|0
1741796100000|2025-03-12 16:15:00|19865.47|19865.47|19866.21|19866.21|19869.13|19869.13|19864.87|19864.87|0
1741796400000|2025-03-12 16:20:00|19866.04|19866.04|19866.83|19866.83|19868.04|19868.04|19865|19865|0
1741796700000|2025-03-12 16:25:00|19866.88|19866.88|19869.94|19869.94|19870.37|19870.37|19863.87|19863.87|0
1741853700000|2025-03-13 08:15:00|19806.85|19806.85|19789.87|19789.87|19807.7|19807.7|19789.58|19789.58|0
1741854000000|2025-03-13 08:20:00|19789.81|19789.81|19784.78|19784.78|19796.69|19796.69|19784.27|19784.27|0
1741854300000|2025-03-13 08:25:00|19784.43|19784.43|19788.39|19788.39|19788.56|19788.56|19778.12|19778.12|0
1741854600000|2025-03-13 08:30:00|19788.2|19788.2|19797.11|19797.11|19797.97|19797.97|19787.87|19787.87|0
1741854900000|2025-03-13 08:35:00|19797.15|19797.15|19807.22|19807.22|19807.75|19807.75|19797.15|19797.15|0
1741855200000|2025-03-13 08:40:00|19807.25|19807.25|19809.11|19809.11|19809.36|19809.36|19799|19799|0
1741855500000|2025-03-13 08:45:00|19809.09|19809.09|19812.78|19812.78|19817.61|19817.61|19808.75|19808.75|0
1741855800000|2025-03-13 08:50:00|19812.88|19812.88|19820.09|19820.09|19824.54|19824.54|19812.21|19812.21|0
1741856100000|2025-03-13 08:55:00|19820.12|19820.12|19821.94|19821.94|19821.94|19821.94|19816.45|19816.45|0
1741856400000|2025-03-13 09:00:00|19822.11|19822.11|19812.64|19812.64|19823.73|19823.73|19812.63|19812.63|0
1741856700000|2025-03-13 09:05:00|19812.82|19812.82|19808.86|19808.86|19813.35|19813.35|19803.06|19803.06|0
1741857000000|2025-03-13 09:10:00|19808.82|19808.82|19829.85|19829.85|19829.85|19829.85|19808.63|19808.63|0
1741857300000|2025-03-13 09:15:00|19829.94|19829.94|19843.26|19843.26|19843.35|19843.35|19829.87|19829.87|0
1741857600000|2025-03-13 09:20:00|19843.32|19843.32|19855.11|19855.11|19857.11|19857.11|19843.32|19843.32|0
1741857900000|2025-03-13 09:25:00|19855.02|19855.02|19856.58|19856.58|19860.59|19860.59|19854.09|19854.09|0
1741858200000|2025-03-13 09:30:00|19857.15|19857.15|19850.2|19850.2|19857.15|19857.15|19850.08|19850.08|0
1741858500000|2025-03-13 09:35:00|19850.1|19850.1|19852.23|19852.23|19852.31|19852.31|19848.98|19848.98|0
1741858800000|2025-03-13 09:40:00|19852.28|19852.28|19841.39|19841.39|19853.07|19853.07|19841.03|19841.03|0
1741859100000|2025-03-13 09:45:00|19841.55|19841.55|19845.81|19845.81|19847.98|19847.98|19839.33|19839.33|0
1741859400000|2025-03-13 09:50:00|19845.68|19845.68|19844.17|19844.17|19847.27|19847.27|19843.92|19843.92|0
1741859700000|2025-03-13 09:55:00|19844.13|19844.13|19846.02|19846.02|19846.43|19846.43|19841.73|19841.73|0
1741860000000|2025-03-13 10:00:00|19846.07|19846.07|19846.73|19846.73|19848.52|19848.52|19844.54|19844.54|0
1741860300000|2025-03-13 10:05:00|19846.42|19846.42|19834.69|19834.69|19846.66|19846.66|19834.16|19834.16|0
1741860600000|2025-03-13 10:10:00|19834.51|19834.51|19837.48|19837.48|19837.86|19837.86|19834.32|19834.32|0
1741860900000|2025-03-13 10:15:00|19837.53|19837.53|19836.94|19836.94|19838.03|19838.03|19834.37|19834.37|0
1741861200000|2025-03-13 10:20:00|19837.03|19837.03|19836.54|19836.54|19837.87|19837.87|19834.75|19834.75|0
1741861500000|2025-03-13 10:25:00|19836.44|19836.44|19836.44|19836.44|19836.49|19836.49|19833.1|19833.1|0
1741861800000|2025-03-13 10:30:00|19836.58|19836.58|19839.82|19839.82|19842.56|19842.56|19836.58|19836.58|0
1741862100000|2025-03-13 10:35:00|19839.65|19839.65|19844.74|19844.74|19844.95|19844.95|19839.45|19839.45|0
1741862400000|2025-03-13 10:40:00|19844.64|19844.64|19845.41|19845.41|19849.06|19849.06|19844.64|19844.64|0
1741862700000|2025-03-13 10:45:00|19845.39|19845.39|19840.77|19840.77|19845.42|19845.42|19840.46|19840.46|0
1741863000000|2025-03-13 10:50:00|19840.88|19840.88|19832.39|19832.39|19841.35|19841.35|19831.95|19831.95|0
1741863300000|2025-03-13 10:55:00|19832.28|19832.28|19823.05|19823.05|19833.1|19833.1|19821.11|19821.11|0
1741863600000|2025-03-13 11:00:00|19822.97|19822.97|19815.91|19815.91|19823.18|19823.18|19815.52|19815.52|0
1741863900000|2025-03-13 11:05:00|19815.75|19815.75|19820.26|19820.26|19821.64|19821.64|19815.28|19815.28|0
1741864200000|2025-03-13 11:10:00|19820.29|19820.29|19819.02|19819.02|19820.54|19820.54|19818|19818|0
1741864500000|2025-03-13 11:15:00|19819.12|19819.12|19818.48|19818.48|19821.54|19821.54|19814.41|19814.41|0
1741864800000|2025-03-13 11:20:00|19818.64|19818.64|19811.69|19811.69|19818.79|19818.79|19810.99|19810.99|0
1741865100000|2025-03-13 11:25:00|19811.65|19811.65|19804.04|19804.04|19811.69|19811.69|19803.77|19803.77|0
1741865400000|2025-03-13 11:30:00|19804.09|19804.09|19810.42|19810.42|19811.11|19811.11|19803.76|19803.76|0
1741865700000|2025-03-13 11:35:00|19810.27|19810.27|19801.41|19801.41|19810.69|19810.69|19801.41|19801.41|0
1741866000000|2025-03-13 11:40:00|19801.48|19801.48|19785.76|19785.76|19801.64|19801.64|19785.23|19785.23|0
1741866300000|2025-03-13 11:45:00|19785.61|19785.61|19783.29|19783.29|19786.06|19786.06|19783.22|19783.22|0
1741866600000|2025-03-13 11:50:00|19783.14|19783.14|19781.46|19781.46|19783.29|19783.29|19779.6|19779.6|0
1741866900000|2025-03-13 11:55:00|19781.2|19781.2|19759.36|19759.36|19782.83|19782.83|19759.36|19759.36|0
1741867200000|2025-03-13 12:00:00|19759.32|19759.32|19749.31|19749.31|19759.32|19759.32|19748.8|19748.8|0
1741867500000|2025-03-13 12:05:00|19749.1|19749.1|19741.45|19741.45|19749.69|19749.69|19739.72|19739.72|0
1741867800000|2025-03-13 12:10:00|19741.26|19741.26|19734.88|19734.88|19741.62|19741.62|19734.51|19734.51|0
1741868100000|2025-03-13 12:15:00|19734.9|19734.9|19724.48|19724.48|19735.08|19735.08|19724.48|19724.48|0
1741868400000|2025-03-13 12:20:00|19724.44|19724.44|19715.61|19715.61|19724.61|19724.61|19713.42|19713.42|0
1741868700000|2025-03-13 12:25:00|19715.58|19715.58|19713.99|19713.99|19717|19717|19713.99|19713.99|0
1741869000000|2025-03-13 12:30:00|19714.05|19714.05|19742.4|19742.4|19745.34|19745.34|19714.05|19714.05|0
1741869300000|2025-03-13 12:35:00|19742.3|19742.3|19741.04|19741.04|19743.23|19743.23|19740.35|19740.35|0
1741869600000|2025-03-13 12:40:00|19741.06|19741.06|19735.45|19735.45|19741.21|19741.21|19735.14|19735.14|0
1741869900000|2025-03-13 12:45:00|19735.43|19735.43|19735.41|19735.41|19736.08|19736.08|19729.7|19729.7|0
1741870200000|2025-03-13 12:50:00|19735.29|19735.29|19736.98|19736.98|19739.58|19739.58|19732.43|19732.43|0
1741870500000|2025-03-13 12:55:00|19736.87|19736.87|19742.92|19742.92|19742.92|19742.92|19735.25|19735.25|0
1741870800000|2025-03-13 13:00:00|19743.29|19743.29|19765.75|19765.75|19766.22|19766.22|19743.23|19743.23|0
1741871100000|2025-03-13 13:05:00|19765.83|19765.83|19769.07|19769.07|19769.44|19769.44|19757.59|19757.59|0
1741871400000|2025-03-13 13:10:00|19769.21|19769.21|19777.36|19777.36|19777.36|19777.36|19769.05|19769.05|0
1741871700000|2025-03-13 13:15:00|19777.45|19777.45|19787.8|19787.8|19787.8|19787.8|19777.45|19777.45|0
1741872000000|2025-03-13 13:20:00|19787.82|19787.82|19787.13|19787.13|19788.56|19788.56|19783.24|19783.24|0
1741872300000|2025-03-13 13:25:00|19787.09|19787.09|19784.39|19784.39|19787.55|19787.55|19784.18|19784.18|0
1741872600000|2025-03-13 13:30:00|19784.04|19784.04|19793.42|19793.42|19795.04|19795.04|19783.83|19783.83|0
1741872900000|2025-03-13 13:35:00|19793.47|19793.47|19794.09|19794.09|19794.89|19794.89|19790.25|19790.25|0
1741873200000|2025-03-13 13:40:00|19794.17|19794.17|19787.99|19787.99|19800.04|19800.04|19787.74|19787.74|0
1741873500000|2025-03-13 13:45:00|19787.91|19787.91|19770.46|19770.46|19788.13|19788.13|19770.46|19770.46|0
1741873800000|2025-03-13 13:50:00|19770.25|19770.25|19757.69|19757.69|19770.35|19770.35|19757.6|19757.6|0
1741874100000|2025-03-13 13:55:00|19757.58|19757.58|19741.8|19741.8|19758.17|19758.17|19741.67|19741.67|0
1741874400000|2025-03-13 14:00:00|19741.75|19741.75|19759.05|19759.05|19759.36|19759.36|19740.38|19740.38|0
1741874700000|2025-03-13 14:05:00|19759.18|19759.18|19762.19|19762.19|19767.56|19767.56|19759.04|19759.04|0
1741875000000|2025-03-13 14:10:00|19762.07|19762.07|19770.29|19770.29|19770.61|19770.61|19761.7|19761.7|0
1741875300000|2025-03-13 14:15:00|19770.3|19770.3|19772.17|19772.17|19772.17|19772.17|19768.89|19768.89|0
1741875600000|2025-03-13 14:20:00|19772.27|19772.27|19756.36|19756.36|19773.44|19773.44|19755.15|19755.15|0
1741875900000|2025-03-13 14:25:00|19756.45|19756.45|19743.05|19743.05|19758.83|19758.83|19742.92|19742.92|0
1741876200000|2025-03-13 14:30:00|19743.07|19743.07|19742.79|19742.79|19745.28|19745.28|19740.78|19740.78|0
1741876500000|2025-03-13 14:35:00|19742.68|19742.68|19728.5|19728.5|19743.99|19743.99|19728.32|19728.32|0
1741876800000|2025-03-13 14:40:00|19728.79|19728.79|19728.65|19728.65|19729.16|19729.16|19726.54|19726.54|0
1741877100000|2025-03-13 14:45:00|19728.71|19728.71|19722.86|19722.86|19728.71|19728.71|19722.86|19722.86|0
1741877400000|2025-03-13 14:50:00|19723.12|19723.12|19726|19726|19728.3|19728.3|19723.12|19723.12|0
1741877700000|2025-03-13 14:55:00|19726.05|19726.05|19720.28|19720.28|19726.05|19726.05|19719.57|19719.57|0
1741878000000|2025-03-13 15:00:00|19720.23|19720.23|19723.01|19723.01|19728.95|19728.95|19720.23|19720.23|0
1741878300000|2025-03-13 15:05:00|19722.87|19722.87|19721.34|19721.34|19728.28|19728.28|19721.25|19721.25|0
1741878600000|2025-03-13 15:10:00|19721.4|19721.4|19698.75|19698.75|19721.72|19721.72|19698.56|19698.56|0
1741878900000|2025-03-13 15:15:00|19698.99|19698.99|19703.22|19703.22|19704.23|19704.23|19698.64|19698.64|0
1741879200000|2025-03-13 15:20:00|19703.16|19703.16|19699.51|19699.51|19704.14|19704.14|19698.65|19698.65|0
1741879500000|2025-03-13 15:25:00|19699.76|19699.76|19698.11|19698.11|19702.69|19702.69|19697.89|19697.89|0
1741879800000|2025-03-13 15:30:00|19697.95|19697.95|19691.91|19691.91|19699.78|19699.78|19691.74|19691.74|0
1741880100000|2025-03-13 15:35:00|19691.8|19691.8|19676.35|19676.35|19691.8|19691.8|19676.34|19676.34|0
1741880400000|2025-03-13 15:40:00|19676.36|19676.36|19696.55|19696.55|19697.52|19697.52|19672.38|19672.38|0
1741880700000|2025-03-13 15:45:00|19696.63|19696.63|19709.77|19709.77|19710.75|19710.75|19695.92|19695.92|0
1741881000000|2025-03-13 15:50:00|19709.85|19709.85|19706.01|19706.01|19710.33|19710.33|19705.67|19705.67|0
1741881300000|2025-03-13 15:55:00|19705.6|19705.6|19698.11|19698.11|19705.72|19705.72|19696.41|19696.41|0
1741881600000|2025-03-13 16:00:00|19698.14|19698.14|19705.41|19705.41|19705.72|19705.72|19698.14|19698.14|0
1741881900000|2025-03-13 16:05:00|19705.35|19705.35|19708.83|19708.83|19711.16|19711.16|19703.06|19703.06|0
1741882200000|2025-03-13 16:10:00|19708.73|19708.73|19696.31|19696.31|19709.19|19709.19|19696.31|19696.31|0
1741882500000|2025-03-13 16:15:00|19696.28|19696.28|19683.28|19683.28|19696.45|19696.45|19682.95|19682.95|0
1741882800000|2025-03-13 16:20:00|19683.45|19683.45|19675.61|19675.61|19683.55|19683.55|19675.41|19675.41|0
1741883100000|2025-03-13 16:25:00|19675.75|19675.75|19684.18|19684.18|19686.24|19686.24|19675.2|19675.2|0
1741940100000|2025-03-14 08:15:00|19715.19|19715.19|19732.47|19732.47|19732.47|19732.47|19714.89|19714.89|0
1741940400000|2025-03-14 08:20:00|19732.43|19732.43|19755.15|19755.15|19755.19|19755.19|19730.51|19730.51|0
1741940700000|2025-03-14 08:25:00|19755.22|19755.22|19775.55|19775.55|19775.83|19775.83|19755.22|19755.22|0
1741941000000|2025-03-14 08:30:00|19776.87|19776.87|19797.06|19797.06|19804.13|19804.13|19776.87|19776.87|0
1741941300000|2025-03-14 08:35:00|19797.12|19797.12|19790.33|19790.33|19798.68|19798.68|19785.6|19785.6|0
1741941600000|2025-03-14 08:40:00|19790.47|19790.47|19785.89|19785.89|19790.73|19790.73|19785.06|19785.06|0
1741941900000|2025-03-14 08:45:00|19785.76|19785.76|19792.97|19792.97|19792.97|19792.97|19785.43|19785.43|0
1741942200000|2025-03-14 08:50:00|19793.08|19793.08|19797.04|19797.04|19797.66|19797.66|19793.08|19793.08|0
1741942500000|2025-03-14 08:55:00|19797.03|19797.03|19790.43|19790.43|19797.03|19797.03|19789.94|19789.94|0
1741942800000|2025-03-14 09:00:00|19790.69|19790.69|19785.71|19785.71|19790.93|19790.93|19785.61|19785.61|0
1741943100000|2025-03-14 09:05:00|19785.84|19785.84|19794.51|19794.51|19795.34|19795.34|19784.51|19784.51|0
1741943400000|2025-03-14 09:10:00|19794.23|19794.23|19784.39|19784.39|19794.79|19794.79|19782.69|19782.69|0
1741943700000|2025-03-14 09:15:00|19784.29|19784.29|19785.83|19785.83|19786.44|19786.44|19782.7|19782.7|0
1741944000000|2025-03-14 09:20:00|19786|19786|19789.05|19789.05|19789.47|19789.47|19786|19786|0
1741944300000|2025-03-14 09:25:00|19788.91|19788.91|19791.15|19791.15|19791.35|19791.35|19788.86|19788.86|0
1741944600000|2025-03-14 09:30:00|19791.33|19791.33|19793.03|19793.03|19794.68|19794.68|19791.21|19791.21|0
1741944900000|2025-03-14 09:35:00|19792.91|19792.91|19794.82|19794.82|19795.97|19795.97|19792.24|19792.24|0
1741945200000|2025-03-14 09:40:00|19794.73|19794.73|19797.9|19797.9|19799.3|19799.3|19794.6|19794.6|0
1741945500000|2025-03-14 09:45:00|19797.79|19797.79|19798.43|19798.43|19798.43|19798.43|19794.88|19794.88|0
1741945800000|2025-03-14 09:50:00|19798.33|19798.33|19804.37|19804.37|19804.37|19804.37|19798.03|19798.03|0
1741946100000|2025-03-14 09:55:00|19804.42|19804.42|19807.46|19807.46|19807.71|19807.71|19804.32|19804.32|0
1741946400000|2025-03-14 10:00:00|19807.54|19807.54|19812.13|19812.13|19812.13|19812.13|19807.54|19807.54|0
1741946700000|2025-03-14 10:05:00|19812.35|19812.35|19829.01|19829.01|19829.61|19829.61|19812.13|19812.13|0
1741947000000|2025-03-14 10:10:00|19829.17|19829.17|19827.89|19827.89|19831.31|19831.31|19827.89|19827.89|0
1741947300000|2025-03-14 10:15:00|19827.83|19827.83|19831.12|19831.12|19832.76|19832.76|19826.11|19826.11|0
1741947600000|2025-03-14 10:20:00|19831.21|19831.21|19831.24|19831.24|19833.16|19833.16|19830.67|19830.67|0
1741947900000|2025-03-14 10:25:00|19831.19|19831.19|19826.5|19826.5|19831.23|19831.23|19826.3|19826.3|0
1741948200000|2025-03-14 10:30:00|19826.44|19826.44|19819.85|19819.85|19826.44|19826.44|19819.29|19819.29|0
1741948500000|2025-03-14 10:35:00|19819.73|19819.73|19818.96|19818.96|19819.73|19819.73|19813.39|19813.39|0
1741948800000|2025-03-14 10:40:00|19818.91|19818.91|19816.15|19816.15|19819.01|19819.01|19812.78|19812.78|0
1741949100000|2025-03-14 10:45:00|19816.27|19816.27|19820.69|19820.69|19822.61|19822.61|19816.27|19816.27|0
1741949400000|2025-03-14 10:50:00|19820.81|19820.81|19816.95|19816.95|19826.18|19826.18|19816.95|19816.95|0
1741949700000|2025-03-14 10:55:00|19817.01|19817.01|19836.77|19836.77|19837.13|19837.13|19817.01|19817.01|0
1741950000000|2025-03-14 11:00:00|19836.61|19836.61|19855.99|19855.99|19856.64|19856.64|19836.26|19836.26|0
1741950300000|2025-03-14 11:05:00|19856.03|19856.03|19855.12|19855.12|19862.8|19862.8|19852.59|19852.59|0
1741950600000|2025-03-14 11:10:00|19854.97|19854.97|19852.78|19852.78|19855.99|19855.99|19851.74|19851.74|0
1741950900000|2025-03-14 11:15:00|19852.71|19852.71|19844.47|19844.47|19852.86|19852.86|19843.84|19843.84|0
1741951200000|2025-03-14 11:20:00|19844.36|19844.36|19850.26|19850.26|19851.07|19851.07|19844.11|19844.11|0
1741951500000|2025-03-14 11:25:00|19850.35|19850.35|19847.99|19847.99|19850.35|19850.35|19847.27|19847.27|0
1741951800000|2025-03-14 11:30:00|19848.06|19848.06|19848.69|19848.69|19848.69|19848.69|19844.87|19844.87|0
1741952100000|2025-03-14 11:35:00|19848.63|19848.63|19857.38|19857.38|19857.64|19857.64|19848.24|19848.24|0
1741952400000|2025-03-14 11:40:00|19857.41|19857.41|19858.3|19858.3|19860.5|19860.5|19857.17|19857.17|0
1741952700000|2025-03-14 11:45:00|19858.11|19858.11|19862.76|19862.76|19863.27|19863.27|19857.8|19857.8|0
1741953000000|2025-03-14 11:50:00|19863.22|19863.22|19865.72|19865.72|19865.72|19865.72|19862.72|19862.72|0
1741953300000|2025-03-14 11:55:00|19865.62|19865.62|19868.18|19868.18|19869.65|19869.65|19865.44|19865.44|0
1741953600000|2025-03-14 12:00:00|19868.26|19868.26|19878.5|19878.5|19878.91|19878.91|19867.84|19867.84|0
1741953900000|2025-03-14 12:05:00|19878.54|19878.54|19887.92|19887.92|19887.99|19887.99|19877.99|19877.99|0
1741954200000|2025-03-14 12:10:00|19887.99|19887.99|19883.42|19883.42|19888.08|19888.08|19880.83|19880.83|0
1741954500000|2025-03-14 12:15:00|19883.61|19883.61|19884.3|19884.3|19884.3|19884.3|19882.17|19882.17|0
1741954800000|2025-03-14 12:20:00|19884.26|19884.26|19889.9|19889.9|19890.04|19890.04|19884.26|19884.26|0
1741955100000|2025-03-14 12:25:00|19890.02|19890.02|19893.08|19893.08|19894.45|19894.45|19889.97|19889.97|0
1741955400000|2025-03-14 12:30:00|19893.26|19893.26|19897.91|19897.91|19898.84|19898.84|19893.11|19893.11|0
1741955700000|2025-03-14 12:35:00|19897.95|19897.95|19894.35|19894.35|19897.95|19897.95|19893.9|19893.9|0
1741956000000|2025-03-14 12:40:00|19894.33|19894.33|19897.7|19897.7|19897.84|19897.84|19893.51|19893.51|0
1741956300000|2025-03-14 12:45:00|19897.89|19897.89|19899.27|19899.27|19899.85|19899.85|19897.79|19897.79|0
1741956600000|2025-03-14 12:50:00|19899.15|19899.15|19909.14|19909.14|19909.23|19909.23|19898.91|19898.91|0
1741956900000|2025-03-14 12:55:00|19908.98|19908.98|19912.61|19912.61|19913.5|19913.5|19908.98|19908.98|0
1741957200000|2025-03-14 13:00:00|19912.53|19912.53|19914.6|19914.6|19917.08|19917.08|19912.32|19912.32|0
1741957500000|2025-03-14 13:05:00|19914.64|19914.64|19911.56|19911.56|19915.72|19915.72|19911.4|19911.4|0
1741957800000|2025-03-14 13:10:00|19911.6|19911.6|19903.15|19903.15|19911.65|19911.65|19903.15|19903.15|0
1741958100000|2025-03-14 13:15:00|19903.1|19903.1|19900.69|19900.69|19903.37|19903.37|19900|19900|0
1741958400000|2025-03-14 13:20:00|19900.65|19900.65|19900.92|19900.92|19900.92|19900.92|19899.22|19899.22|0
1741958700000|2025-03-14 13:25:00|19900.87|19900.87|19897.13|19897.13|19901.12|19901.12|19895.01|19895.01|0
1741959000000|2025-03-14 13:30:00|19897.3|19897.3|19896.44|19896.44|19898.57|19898.57|19889.73|19889.73|0
1741959300000|2025-03-14 13:35:00|19896.42|19896.42|19890.33|19890.33|19896.53|19896.53|19888.73|19888.73|0
1741959600000|2025-03-14 13:40:00|19890.58|19890.58|19903.74|19903.74|19904.32|19904.32|19890.5|19890.5|0
1741959900000|2025-03-14 13:45:00|19903.78|19903.78|19916.57|19916.57|19916.96|19916.96|19903.76|19903.76|0
1741960200000|2025-03-14 13:50:00|19916.73|19916.73|19929.72|19929.72|19930.79|19930.79|19916.73|19916.73|0
1741960500000|2025-03-14 13:55:00|19929.76|19929.76|19933.39|19933.39|19936.93|19936.93|19928.68|19928.68|0
1741960800000|2025-03-14 14:00:00|19932.92|19932.92|19930.07|19930.07|19932.92|19932.92|19914.92|19914.92|0
1741961100000|2025-03-14 14:05:00|19930.22|19930.22|19930.86|19930.86|19935.34|19935.34|19930.22|19930.22|0
1741961400000|2025-03-14 14:10:00|19930.91|19930.91|19931.5|19931.5|19934.92|19934.92|19927.9|19927.9|0
1741961700000|2025-03-14 14:15:00|19931.45|19931.45|19931.91|19931.91|19934.64|19934.64|19930.91|19930.91|0
1741962000000|2025-03-14 14:20:00|19931.81|19931.81|19930.72|19930.72|19931.81|19931.81|19927.45|19927.45|0
1741962300000|2025-03-14 14:25:00|19930.9|19930.9|19946.07|19946.07|19946.83|19946.83|19930.9|19930.9|0
1741962600000|2025-03-14 14:30:00|19945.97|19945.97|19951.58|19951.58|19953.23|19953.23|19945.75|19945.75|0
1741962900000|2025-03-14 14:35:00|19951.69|19951.69|19955.24|19955.24|19955.62|19955.62|19948.54|19948.54|0
1741963200000|2025-03-14 14:40:00|19955.09|19955.09|19956.75|19956.75|19957.2|19957.2|19953.84|19953.84|0
1741963500000|2025-03-14 14:45:00|19956.87|19956.87|19959.68|19959.68|19960.54|19960.54|19955.7|19955.7|0
1741963800000|2025-03-14 14:50:00|19959.73|19959.73|19966.13|19966.13|19967.75|19967.75|19959.73|19959.73|0
1741964100000|2025-03-14 14:55:00|19966.24|19966.24|19965.22|19965.22|19967.38|19967.38|19963.41|19963.41|0
1741964400000|2025-03-14 15:00:00|19965.32|19965.32|19974.52|19974.52|19976.29|19976.29|19965.32|19965.32|0
1741964700000|2025-03-14 15:05:00|19974.61|19974.61|19969.91|19969.91|19976.55|19976.55|19969.91|19969.91|0
1741965000000|2025-03-14 15:10:00|19969.8|19969.8|19966.11|19966.11|19971.85|19971.85|19966.02|19966.02|0
1741965300000|2025-03-14 15:15:00|19966.06|19966.06|19971.44|19971.44|19972.37|19972.37|19965|19965|0
1741965600000|2025-03-14 15:20:00|19971.35|19971.35|19971.1|19971.1|19972.01|19972.01|19968.62|19968.62|0
1741965900000|2025-03-14 15:25:00|19970.93|19970.93|19972.67|19972.67|19973.14|19973.14|19970.77|19970.77|0
1741966200000|2025-03-14 15:30:00|19972.62|19972.62|19972|19972|19974.63|19974.63|19970.83|19970.83|0
1741966500000|2025-03-14 15:35:00|19972.12|19972.12|19976.92|19976.92|19977.3|19977.3|19971.95|19971.95|0
1741966800000|2025-03-14 15:40:00|19976.86|19976.86|19984.39|19984.39|19985.24|19985.24|19976.34|19976.34|0
1741967100000|2025-03-14 15:45:00|19984.45|19984.45|19989.4|19989.4|19989.69|19989.69|19984.2|19984.2|0
1741967400000|2025-03-14 15:50:00|19989.05|19989.05|19989.41|19989.41|19989.57|19989.57|19987.58|19987.58|0
1741967700000|2025-03-14 15:55:00|19989.46|19989.46|19990.9|19990.9|19991.98|19991.98|19989.46|19989.46|0
1741968000000|2025-03-14 16:00:00|19990.95|19990.95|19984.76|19984.76|19996.51|19996.51|19984.76|19984.76|0
1741968300000|2025-03-14 16:05:00|19984.8|19984.8|19983.98|19983.98|19985.39|19985.39|19982|19982|0
1741968600000|2025-03-14 16:10:00|19984.36|19984.36|19985.13|19985.13|19991.04|19991.04|19984.36|19984.36|0
1741968900000|2025-03-14 16:15:00|19984.87|19984.87|19988.14|19988.14|19988.96|19988.96|19984.83|19984.83|0
1741969200000|2025-03-14 16:20:00|19988.22|19988.22|19980.69|19980.69|19988.65|19988.65|19978.7|19978.7|0
1741969500000|2025-03-14 16:25:00|19980.74|19980.74|19977.45|19977.45|19981.13|19981.13|19976.35|19976.35|0
1742199300000|2025-03-17 08:15:00|19968.81|19968.81|19974.53|19974.53|19979.22|19979.22|19968.3|19968.3|0
1742199600000|2025-03-17 08:20:00|19974.59|19974.59|19983.91|19983.91|19984.05|19984.05|19974.13|19974.13|0
1742199900000|2025-03-17 08:25:00|19984.03|19984.03|19981.32|19981.32|19990.24|19990.24|19981.26|19981.26|0
1742200200000|2025-03-17 08:30:00|19981.03|19981.03|19970.12|19970.12|19981.26|19981.26|19969.65|19969.65|0
1742200500000|2025-03-17 08:35:00|19970.09|19970.09|19979.75|19979.75|19980.52|19980.52|19966.4|19966.4|0
1742200800000|2025-03-17 08:40:00|19979.52|19979.52|19990.14|19990.14|19990.32|19990.32|19977.29|19977.29|0
1742201100000|2025-03-17 08:45:00|19990.09|19990.09|19996.71|19996.71|19997.42|19997.42|19989.95|19989.95|0
1742201400000|2025-03-17 08:50:00|19996.84|19996.84|19988.42|19988.42|19997.03|19997.03|19987.92|19987.92|0
1742201700000|2025-03-17 08:55:00|19988.29|19988.29|19986.13|19986.13|19988.29|19988.29|19984.26|19984.26|0
1742202000000|2025-03-17 09:00:00|19986.04|19986.04|19963.01|19963.01|19986.2|19986.2|19961.34|19961.34|0
1742202300000|2025-03-17 09:05:00|19963.14|19963.14|19953.07|19953.07|19970.41|19970.41|19953.07|19953.07|0
1742202600000|2025-03-17 09:10:00|19952.47|19952.47|19942.49|19942.49|19952.47|19952.47|19937.68|19937.68|0
1742202900000|2025-03-17 09:15:00|19942.14|19942.14|19935.36|19935.36|19944.2|19944.2|19935.01|19935.01|0
1742203200000|2025-03-17 09:20:00|19935.4|19935.4|19936.12|19936.12|19940.15|19940.15|19934.95|19934.95|0
1742203500000|2025-03-17 09:25:00|19935.94|19935.94|19943.52|19943.52|19944.43|19944.43|19932.91|19932.91|0
1742203800000|2025-03-17 09:30:00|19943.46|19943.46|19949.62|19949.62|19950.02|19950.02|19941.7|19941.7|0
1742204100000|2025-03-17 09:35:00|19949.75|19949.75|19951.98|19951.98|19951.98|19951.98|19948.61|19948.61|0
1742204400000|2025-03-17 09:40:00|19951.84|19951.84|19963.52|19963.52|19963.66|19963.66|19950.62|19950.62|0
1742204700000|2025-03-17 09:45:00|19963.44|19963.44|19977.58|19977.58|19977.67|19977.67|19963.06|19963.06|0
1742205000000|2025-03-17 09:50:00|19977.4|19977.4|19978.19|19978.19|19979.84|19979.84|19974.19|19974.19|0
1742205300000|2025-03-17 09:55:00|19978.35|19978.35|19983.93|19983.93|19984.68|19984.68|19978.35|19978.35|0
1742205600000|2025-03-17 10:00:00|19983.89|19983.89|19981.65|19981.65|19983.96|19983.96|19979.25|19979.25|0
1742205900000|2025-03-17 10:05:00|19981.72|19981.72|19987.53|19987.53|19989.67|19989.67|19980.89|19980.89|0
1742206200000|2025-03-17 10:10:00|19987.46|19987.46|19983.49|19983.49|19987.95|19987.95|19983.49|19983.49|0
1742206500000|2025-03-17 10:15:00|19983.87|19983.87|19977.63|19977.63|19984.14|19984.14|19977.37|19977.37|0
1742206800000|2025-03-17 10:20:00|19977.61|19977.61|19968.86|19968.86|19977.78|19977.78|19968.58|19968.58|0
1742207100000|2025-03-17 10:25:00|19968.78|19968.78|19967.57|19967.57|19969.22|19969.22|19966.96|19966.96|0
1742207400000|2025-03-17 10:30:00|19967.55|19967.55|19970.46|19970.46|19970.94|19970.94|19965.05|19965.05|0
1742207700000|2025-03-17 10:35:00|19970.51|19970.51|19972.91|19972.91|19974.41|19974.41|19969.65|19969.65|0
1742208000000|2025-03-17 10:40:00|19972.87|19972.87|19970.01|19970.01|19975.09|19975.09|19969.6|19969.6|0
1742208300000|2025-03-17 10:45:00|19970.06|19970.06|19969.14|19969.14|19970.89|19970.89|19968.45|19968.45|0
1742208600000|2025-03-17 10:50:00|19969.21|19969.21|19964.15|19964.15|19969.97|19969.97|19964.15|19964.15|0
1742208900000|2025-03-17 10:55:00|19963.87|19963.87|19956.49|19956.49|19964.06|19964.06|19956.16|19956.16|0
1742209200000|2025-03-17 11:00:00|19956.34|19956.34|19957.35|19957.35|19958.57|19958.57|19955.59|19955.59|0
1742209500000|2025-03-17 11:05:00|19957.26|19957.26|19956.46|19956.46|19957.81|19957.81|19955.97|19955.97|0
1742209800000|2025-03-17 11:10:00|19956.4|19956.4|19959.37|19959.37|19959.5|19959.5|19955.8|19955.8|0
1742210100000|2025-03-17 11:15:00|19959.42|19959.42|19960.18|19960.18|19960.65|19960.65|19959.08|19959.08|0
1742210400000|2025-03-17 11:20:00|19959.83|19959.83|19953.28|19953.28|19959.83|19959.83|19952.57|19952.57|0
1742210700000|2025-03-17 11:25:00|19953.2|19953.2|19945.06|19945.06|19953.2|19953.2|19944.33|19944.33|0
1742211000000|2025-03-17 11:30:00|19945.13|19945.13|19942.55|19942.55|19946.02|19946.02|19942.12|19942.12|0
1742211300000|2025-03-17 11:35:00|19942.68|19942.68|19944.52|19944.52|19945.29|19945.29|19942.13|19942.13|0
1742211600000|2025-03-17 11:40:00|19944.39|19944.39|19947.13|19947.13|19947.15|19947.15|19944.22|19944.22|0
1742211900000|2025-03-17 11:45:00|19947.28|19947.28|19951.59|19951.59|19952.79|19952.79|19947.02|19947.02|0
1742212200000|2025-03-17 11:50:00|19951.63|19951.63|19956.76|19956.76|19958.22|19958.22|19951.63|19951.63|0
1742212500000|2025-03-17 11:55:00|19956.63|19956.63|19958.58|19958.58|19960.24|19960.24|19956.62|19956.62|0
1742212800000|2025-03-17 12:00:00|19958.66|19958.66|19964.94|19964.94|19965.43|19965.43|19957.99|19957.99|0
1742213100000|2025-03-17 12:05:00|19964.92|19964.92|19968.07|19968.07|19968.07|19968.07|19963.04|19963.04|0
1742213400000|2025-03-17 12:10:00|19968.28|19968.28|19968.7|19968.7|19970.76|19970.76|19967.61|19967.61|0
1742213700000|2025-03-17 12:15:00|19968.66|19968.66|19969.48|19969.48|19970.5|19970.5|19967.38|19967.38|0
1742214000000|2025-03-17 12:20:00|19969.46|19969.46|19969.31|19969.31|19970.67|19970.67|19968.89|19968.89|0
1742214300000|2025-03-17 12:25:00|19969.15|19969.15|19964.05|19964.05|19969.86|19969.86|19963.85|19963.85|0
1742214600000|2025-03-17 12:30:00|19964.04|19964.04|19956.62|19956.62|19964.17|19964.17|19955.36|19955.36|0
1742214900000|2025-03-17 12:35:00|19956.67|19956.67|19954.96|19954.96|19958.67|19958.67|19953.59|19953.59|0
1742215200000|2025-03-17 12:40:00|19955.01|19955.01|19959.33|19959.33|19959.69|19959.69|19954.66|19954.66|0
1742215500000|2025-03-17 12:45:00|19959.21|19959.21|19953.86|19953.86|19959.97|19959.97|19953.86|19953.86|0
1742215800000|2025-03-17 12:50:00|19953.93|19953.93|19954.4|19954.4|19954.5|19954.5|19953.54|19953.54|0
1742216100000|2025-03-17 12:55:00|19954.3|19954.3|19955.1|19955.1|19955.27|19955.27|19952.26|19952.26|0
1742216400000|2025-03-17 13:00:00|19955.14|19955.14|19955.45|19955.45|19955.64|19955.64|19953.15|19953.15|0
1742216700000|2025-03-17 13:05:00|19955.3|19955.3|19956.34|19956.34|19957.48|19957.48|19954.26|19954.26|0
1742217000000|2025-03-17 13:10:00|19956.43|19956.43|19956.14|19956.14|19956.58|19956.58|19954.63|19954.63|0
1742217300000|2025-03-17 13:15:00|19956.19|19956.19|19959.13|19959.13|19959.13|19959.13|19955.16|19955.16|0
1742217600000|2025-03-17 13:20:00|19959.06|19959.06|19960.38|19960.38|19960.54|19960.54|19958.86|19958.86|0
1742217900000|2025-03-17 13:25:00|19960.47|19960.47|19958.51|19958.51|19961.19|19961.19|19957.87|19957.87|0
1742218200000|2025-03-17 13:30:00|19958.4|19958.4|19974|19974|19975.15|19975.15|19958.4|19958.4|0
1742218500000|2025-03-17 13:35:00|19973.9|19973.9|19990.84|19990.84|19990.87|19990.87|19973.55|19973.55|0
1742218800000|2025-03-17 13:40:00|19990.51|19990.51|19998.57|19998.57|19999.13|19999.13|19990.51|19990.51|0
1742219100000|2025-03-17 13:45:00|19998.51|19998.51|19991.02|19991.02|19999.66|19999.66|19990.59|19990.59|0
1742219400000|2025-03-17 13:50:00|19990.91|19990.91|19983.3|19983.3|19991.39|19991.39|19982.93|19982.93|0
1742219700000|2025-03-17 13:55:00|19983.37|19983.37|19978.53|19978.53|19983.91|19983.91|19978.04|19978.04|0
1742220000000|2025-03-17 14:00:00|19978.48|19978.48|19980.4|19980.4|19981.49|19981.49|19976.61|19976.61|0
1742220300000|2025-03-17 14:05:00|19980.25|19980.25|19978.6|19978.6|19982.51|19982.51|19977.99|19977.99|0
1742220600000|2025-03-17 14:10:00|19978.7|19978.7|19981.14|19981.14|19981.89|19981.89|19977.57|19977.57|0
1742220900000|2025-03-17 14:15:00|19981.19|19981.19|19987.93|19987.93|19988.03|19988.03|19981.19|19981.19|0
1742221200000|2025-03-17 14:20:00|19987.98|19987.98|19998.43|19998.43|19998.43|19998.43|19987.66|19987.66|0
1742221500000|2025-03-17 14:25:00|19998.49|19998.49|19995.7|19995.7|19999.01|19999.01|19995.24|19995.24|0
1742221800000|2025-03-17 14:30:00|19995.63|19995.63|19993.88|19993.88|19995.98|19995.98|19992.84|19992.84|0
1742222100000|2025-03-17 14:35:00|19993.97|19993.97|20017.62|20017.62|20018.01|20018.01|19993.84|19993.84|0
1742222400000|2025-03-17 14:40:00|20017.72|20017.72|20026.17|20026.17|20026.17|20026.17|20017.42|20017.42|0
1742222700000|2025-03-17 14:45:00|20026.24|20026.24|20033.2|20033.2|20034.3|20034.3|20026.09|20026.09|0
1742223000000|2025-03-17 14:50:00|20033.3|20033.3|20020.7|20020.7|20033.42|20033.42|20020.6|20020.6|0
1742223300000|2025-03-17 14:55:00|20020.53|20020.53|20012.4|20012.4|20020.53|20020.53|20011.8|20011.8|0
1742223600000|2025-03-17 15:00:00|20012.47|20012.47|20008.96|20008.96|20016.61|20016.61|20008.67|20008.67|0
1742223900000|2025-03-17 15:05:00|20009.21|20009.21|20010.51|20010.51|20010.66|20010.66|20007.98|20007.98|0
1742224200000|2025-03-17 15:10:00|20010.61|20010.61|20015.18|20015.18|20015.56|20015.56|20009.86|20009.86|0
1742224500000|2025-03-17 15:15:00|20015.3|20015.3|20022.76|20022.76|20023.19|20023.19|20015.22|20015.22|0
1742224800000|2025-03-17 15:20:00|20023.04|20023.04|20029.26|20029.26|20029.4|20029.4|20022.4|20022.4|0
1742225100000|2025-03-17 15:25:00|20029.2|20029.2|20028.19|20028.19|20032.04|20032.04|20028.19|20028.19|0
1742225400000|2025-03-17 15:30:00|20027.91|20027.91|20018.78|20018.78|20028.06|20028.06|20018.57|20018.57|0
1742225700000|2025-03-17 15:35:00|20018.63|20018.63|20016.65|20016.65|20018.63|20018.63|20014.26|20014.26|0
1742226000000|2025-03-17 15:40:00|20016.69|20016.69|20018.13|20018.13|20018.18|20018.18|20015.1|20015.1|0
1742226300000|2025-03-17 15:45:00|20018.25|20018.25|20021|20021|20021.68|20021.68|20016.51|20016.51|0
1742226600000|2025-03-17 15:50:00|20020.8|20020.8|20018.95|20018.95|20020.8|20020.8|20018.29|20018.29|0
1742226900000|2025-03-17 15:55:00|20018.87|20018.87|20023.38|20023.38|20023.58|20023.58|20016.05|20016.05|0
1742227200000|2025-03-17 16:00:00|20023.46|20023.46|20013.77|20013.77|20023.46|20023.46|20013.75|20013.75|0
1742227500000|2025-03-17 16:05:00|20013.88|20013.88|20020.08|20020.08|20020.08|20020.08|20011.83|20011.83|0
1742227800000|2025-03-17 16:10:00|20020.13|20020.13|20020.97|20020.97|20022.26|20022.26|20019.37|20019.37|0
1742228100000|2025-03-17 16:15:00|20020.84|20020.84|20019.06|20019.06|20021.12|20021.12|20018.21|20018.21|0
1742228400000|2025-03-17 16:20:00|20019.02|20019.02|20011.22|20011.22|20020|20020|20010.79|20010.79|0
1742228700000|2025-03-17 16:25:00|20010.86|20010.86|20004.19|20004.19|20012.89|20012.89|19998|19998|0
1742285700000|2025-03-18 08:15:00|20098.47|20098.47|20107.58|20107.58|20107.91|20107.91|20098.47|20098.47|0
1742286000000|2025-03-18 08:20:00|20107.74|20107.74|20114.51|20114.51|20114.56|20114.56|20107.74|20107.74|0
1742286300000|2025-03-18 08:25:00|20114.84|20114.84|20119.75|20119.75|20120.89|20120.89|20114.79|20114.79|0
1742286600000|2025-03-18 08:30:00|20119.91|20119.91|20135.31|20135.31|20135.43|20135.43|20119.91|20119.91|0
1742286900000|2025-03-18 08:35:00|20135.23|20135.23|20152.99|20152.99|20153.65|20153.65|20135.18|20135.18|0
1742287200000|2025-03-18 08:40:00|20153.05|20153.05|20150.66|20150.66|20157.59|20157.59|20150.41|20150.41|0
1742287500000|2025-03-18 08:45:00|20150.45|20150.45|20153.59|20153.59|20154.01|20154.01|20148.65|20148.65|0
1742287800000|2025-03-18 08:50:00|20153.46|20153.46|20161.21|20161.21|20161.44|20161.44|20152.79|20152.79|0
1742288100000|2025-03-18 08:55:00|20161.28|20161.28|20167.03|20167.03|20167.81|20167.81|20161.23|20161.23|0
1742288400000|2025-03-18 09:00:00|20167.17|20167.17|20167.08|20167.08|20170.22|20170.22|20165.86|20165.86|0
1742288700000|2025-03-18 09:05:00|20167.18|20167.18|20170.52|20170.52|20170.52|20170.52|20166.75|20166.75|0
1742289000000|2025-03-18 09:10:00|20170.67|20170.67|20162.88|20162.88|20171.34|20171.34|20162.32|20162.32|0
1742289300000|2025-03-18 09:15:00|20163.01|20163.01|20173.43|20173.43|20174.31|20174.31|20163.01|20163.01|0
1742289600000|2025-03-18 09:20:00|20173.16|20173.16|20172.22|20172.22|20173.54|20173.54|20169.52|20169.52|0
1742289900000|2025-03-18 09:25:00|20172.18|20172.18|20171.37|20171.37|20173.01|20173.01|20170.16|20170.16|0
1742290200000|2025-03-18 09:30:00|20171.23|20171.23|20175.9|20175.9|20176.98|20176.98|20171.23|20171.23|0
1742290500000|2025-03-18 09:35:00|20176|20176|20190.69|20190.69|20190.76|20190.76|20173.23|20173.23|0
1742290800000|2025-03-18 09:40:00|20191.06|20191.06|20193.44|20193.44|20193.97|20193.97|20191|20191|0
1742291100000|2025-03-18 09:45:00|20193.39|20193.39|20193.64|20193.64|20194.14|20194.14|20190.38|20190.38|0
1742291400000|2025-03-18 09:50:00|20193.78|20193.78|20185.87|20185.87|20193.8|20193.8|20183.81|20183.81|0
1742291700000|2025-03-18 09:55:00|20185.77|20185.77|20184.34|20184.34|20187.51|20187.51|20184.03|20184.03|0
1742292000000|2025-03-18 10:00:00|20184.32|20184.32|20181.97|20181.97|20184.65|20184.65|20180.95|20180.95|0
1742292300000|2025-03-18 10:05:00|20182.04|20182.04|20178.8|20178.8|20182.04|20182.04|20176.57|20176.57|0
1742292600000|2025-03-18 10:10:00|20178.96|20178.96|20171.47|20171.47|20179.14|20179.14|20171.3|20171.3|0
1742292900000|2025-03-18 10:15:00|20171.52|20171.52|20160.79|20160.79|20171.96|20171.96|20160.72|20160.72|0
1742293200000|2025-03-18 10:20:00|20160.94|20160.94|20166.84|20166.84|20167.25|20167.25|20159.96|20159.96|0
1742293500000|2025-03-18 10:25:00|20166.71|20166.71|20171.1|20171.1|20171.2|20171.2|20166.22|20166.22|0
1742293800000|2025-03-18 10:30:00|20171.22|20171.22|20172.96|20172.96|20173.29|20173.29|20171.22|20171.22|0
1742294100000|2025-03-18 10:35:00|20172.98|20172.98|20172.64|20172.64|20175.64|20175.64|20172.13|20172.13|0
1742294400000|2025-03-18 10:40:00|20172.71|20172.71|20174.72|20174.72|20175.69|20175.69|20172.71|20172.71|0
1742294700000|2025-03-18 10:45:00|20174.59|20174.59|20175.83|20175.83|20176.39|20176.39|20174.12|20174.12|0
1742295000000|2025-03-18 10:50:00|20175.7|20175.7|20181.16|20181.16|20181.16|20181.16|20175.68|20175.68|0
1742295300000|2025-03-18 10:55:00|20181.32|20181.32|20182.84|20182.84|20182.95|20182.95|20180.34|20180.34|0
1742295600000|2025-03-18 11:00:00|20182.91|20182.91|20183.53|20183.53|20184.68|20184.68|20182.43|20182.43|0
1742295900000|2025-03-18 11:05:00|20183.6|20183.6|20188.1|20188.1|20188.32|20188.32|20183.58|20183.58|0
1742296200000|2025-03-18 11:10:00|20188.28|20188.28|20192.73|20192.73|20193.25|20193.25|20186.37|20186.37|0
1742296500000|2025-03-18 11:15:00|20192.8|20192.8|20193.94|20193.94|20193.94|20193.94|20190.75|20190.75|0
1742296800000|2025-03-18 11:20:00|20194.24|20194.24|20202.98|20202.98|20203.09|20203.09|20194.22|20194.22|0
1742297100000|2025-03-18 11:25:00|20203.12|20203.12|20197.21|20197.21|20203.54|20203.54|20197.21|20197.21|0
1742297400000|2025-03-18 11:30:00|20197.31|20197.31|20190.55|20190.55|20197.49|20197.49|20189.19|20189.19|0
1742297700000|2025-03-18 11:35:00|20190.39|20190.39|20185.8|20185.8|20191.83|20191.83|20185.57|20185.57|0
1742298000000|2025-03-18 11:40:00|20185.55|20185.55|20191.48|20191.48|20191.94|20191.94|20185.42|20185.42|0
1742298300000|2025-03-18 11:45:00|20191.37|20191.37|20190.4|20190.4|20192.12|20192.12|20189.91|20189.91|0
1742298600000|2025-03-18 11:50:00|20190.49|20190.49|20184.28|20184.28|20190.49|20190.49|20184.28|20184.28|0
1742298900000|2025-03-18 11:55:00|20184.17|20184.17|20177.99|20177.99|20184.24|20184.24|20177.99|20177.99|0
1742299200000|2025-03-18 12:00:00|20178.21|20178.21|20174.61|20174.61|20178.54|20178.54|20173.71|20173.71|0
1742299500000|2025-03-18 12:05:00|20174.69|20174.69|20174.02|20174.02|20175.09|20175.09|20171.95|20171.95|0
1742299800000|2025-03-18 12:10:00|20173.97|20173.97|20175.86|20175.86|20176.55|20176.55|20173.24|20173.24|0
1742300100000|2025-03-18 12:15:00|20175.97|20175.97|20178.25|20178.25|20178.86|20178.86|20175.34|20175.34|0
1742300400000|2025-03-18 12:20:00|20178.43|20178.43|20189.81|20189.81|20189.83|20189.83|20178.35|20178.35|0
1742300700000|2025-03-18 12:25:00|20189.88|20189.88|20198.87|20198.87|20198.87|20198.87|20189.67|20189.67|0
1742301000000|2025-03-18 12:30:00|20199.12|20199.12|20199.61|20199.61|20201.6|20201.6|20198.81|20198.81|0
1742301300000|2025-03-18 12:35:00|20199.39|20199.39|20192.95|20192.95|20199.8|20199.8|20192.86|20192.86|0
1742301600000|2025-03-18 12:40:00|20193.03|20193.03|20192.89|20192.89|20193.52|20193.52|20192.02|20192.02|0
1742301900000|2025-03-18 12:45:00|20192.96|20192.96|20192.69|20192.69|20193.63|20193.63|20191.56|20191.56|0
1742302200000|2025-03-18 12:50:00|20192.87|20192.87|20188.75|20188.75|20194.37|20194.37|20188.75|20188.75|0
1742302500000|2025-03-18 12:55:00|20188.5|20188.5|20183.54|20183.54|20188.5|20188.5|20181.82|20181.82|0
1742302800000|2025-03-18 13:00:00|20183.5|20183.5|20180.13|20180.13|20183.5|20183.5|20180|20180|0
1742303100000|2025-03-18 13:05:00|20179.95|20179.95|20177.29|20177.29|20180.06|20180.06|20175.49|20175.49|0
1742303400000|2025-03-18 13:10:00|20177.2|20177.2|20173.27|20173.27|20177.24|20177.24|20172.84|20172.84|0
1742303700000|2025-03-18 13:15:00|20173.39|20173.39|20167.65|20167.65|20173.92|20173.92|20167.12|20167.12|0
1742304000000|2025-03-18 13:20:00|20167.73|20167.73|20166.56|20166.56|20167.78|20167.78|20166.29|20166.29|0
1742304300000|2025-03-18 13:25:00|20166.63|20166.63|20167.62|20167.62|20168.12|20168.12|20166.51|20166.51|0
1742304600000|2025-03-18 13:30:00|20167.44|20167.44|20164.71|20164.71|20169.79|20169.79|20164.39|20164.39|0
1742304900000|2025-03-18 13:35:00|20164.75|20164.75|20150.88|20150.88|20164.75|20164.75|20150.88|20150.88|0
1742305200000|2025-03-18 13:40:00|20150.73|20150.73|20135.82|20135.82|20150.73|20150.73|20135.48|20135.48|0
1742305500000|2025-03-18 13:45:00|20135.62|20135.62|20133.74|20133.74|20135.62|20135.62|20131.62|20131.62|0
1742305800000|2025-03-18 13:50:00|20133.69|20133.69|20127.99|20127.99|20134.12|20134.12|20126.64|20126.64|0
1742306100000|2025-03-18 13:55:00|20128.03|20128.03|20124.02|20124.02|20128.56|20128.56|20123.41|20123.41|0
1742306400000|2025-03-18 14:00:00|20123.97|20123.97|20112.97|20112.97|20123.97|20123.97|20112.67|20112.67|0
1742306700000|2025-03-18 14:05:00|20113.06|20113.06|20106.41|20106.41|20113.19|20113.19|20105.76|20105.76|0
1742307000000|2025-03-18 14:10:00|20106.6|20106.6|20104.61|20104.61|20107.35|20107.35|20100.31|20100.31|0
1742307300000|2025-03-18 14:15:00|20104.5|20104.5|20104.78|20104.78|20109.43|20109.43|20104.43|20104.43|0
1742307600000|2025-03-18 14:20:00|20104.83|20104.83|20101.54|20101.54|20106.85|20106.85|20101.15|20101.15|0
1742307900000|2025-03-18 14:25:00|20101.6|20101.6|20104.75|20104.75|20105.36|20105.36|20101.48|20101.48|0
1742308200000|2025-03-18 14:30:00|20104.82|20104.82|20104.98|20104.98|20107.79|20107.79|20103.09|20103.09|0
1742308500000|2025-03-18 14:35:00|20104.91|20104.91|20106.86|20106.86|20107.51|20107.51|20104.91|20104.91|0
1742308800000|2025-03-18 14:40:00|20106.91|20106.91|20101.21|20101.21|20108.34|20108.34|20101.14|20101.14|0
1742309100000|2025-03-18 14:45:00|20101.06|20101.06|20080.14|20080.14|20101.7|20101.7|20079.33|20079.33|0
1742309400000|2025-03-18 14:50:00|20080.11|20080.11|20080.15|20080.15|20080.7|20080.7|20079.03|20079.03|0
1742309700000|2025-03-18 14:55:00|20080.28|20080.28|20080.84|20080.84|20083.39|20083.39|20080.28|20080.28|0
1742310000000|2025-03-18 15:00:00|20080.93|20080.93|20071.86|20071.86|20080.93|20080.93|20064.5|20064.5|0
1742310300000|2025-03-18 15:05:00|20071.77|20071.77|20070.08|20070.08|20073.89|20073.89|20069.55|20069.55|0
1742310600000|2025-03-18 15:10:00|20069.9|20069.9|20072.11|20072.11|20072.26|20072.26|20068.65|20068.65|0
1742310900000|2025-03-18 15:15:00|20072.2|20072.2|20069.38|20069.38|20076.56|20076.56|20069.36|20069.36|0
1742311200000|2025-03-18 15:20:00|20069.52|20069.52|20059.64|20059.64|20069.52|20069.52|20057.54|20057.54|0
1742311500000|2025-03-18 15:25:00|20059.69|20059.69|20057.91|20057.91|20061.93|20061.93|20057.88|20057.88|0
1742311800000|2025-03-18 15:30:00|20057.98|20057.98|20056.18|20056.18|20057.98|20057.98|20055.29|20055.29|0
1742312100000|2025-03-18 15:35:00|20056.12|20056.12|20056.57|20056.57|20057.98|20057.98|20053.46|20053.46|0
1742312400000|2025-03-18 15:40:00|20056.52|20056.52|20059.67|20059.67|20059.68|20059.68|20056.52|20056.52|0
1742312700000|2025-03-18 15:45:00|20059.6|20059.6|20061.84|20061.84|20062.46|20062.46|20059.4|20059.4|0
1742313000000|2025-03-18 15:50:00|20061.68|20061.68|20060.94|20060.94|20063.58|20063.58|20060.34|20060.34|0
1742313300000|2025-03-18 15:55:00|20060.85|20060.85|20062.33|20062.33|20062.8|20062.8|20060.01|20060.01|0
1742313600000|2025-03-18 16:00:00|20062.41|20062.41|20071.9|20071.9|20071.9|20071.9|20061.7|20061.7|0
1742313900000|2025-03-18 16:05:00|20071.86|20071.86|20083.13|20083.13|20083.22|20083.22|20071.86|20071.86|0
1742314200000|2025-03-18 16:10:00|20083.02|20083.02|20095.62|20095.62|20095.71|20095.71|20082.52|20082.52|0
1742314500000|2025-03-18 16:15:00|20095.64|20095.64|20097.11|20097.11|20101.91|20101.91|20095.25|20095.25|0
1742314800000|2025-03-18 16:20:00|20097.2|20097.2|20086.13|20086.13|20097.2|20097.2|20085.16|20085.16|0
1742315100000|2025-03-18 16:25:00|20086.05|20086.05|20090.87|20090.87|20091.08|20091.08|20084.96|20084.96|0
1742372100000|2025-03-19 08:15:00|20068.89|20068.89|20066.53|20066.53|20071.07|20071.07|20065.04|20065.04|0
1742372400000|2025-03-19 08:20:00|20066.72|20066.72|20067.69|20067.69|20073.84|20073.84|20066.62|20066.62|0
1742372700000|2025-03-19 08:25:00|20067.51|20067.51|20056.87|20056.87|20067.88|20067.88|20054.24|20054.24|0
1742373000000|2025-03-19 08:30:00|20057|20057|20073.57|20073.57|20074.36|20074.36|20057|20057|0
1742373300000|2025-03-19 08:35:00|20073.61|20073.61|20073.77|20073.77|20079.3|20079.3|20073.53|20073.53|0
1742373600000|2025-03-19 08:40:00|20073.9|20073.9|20070.41|20070.41|20074.45|20074.45|20068.67|20068.67|0
1742373900000|2025-03-19 08:45:00|20070.5|20070.5|20069.85|20069.85|20070.6|20070.6|20065.66|20065.66|0
1742374200000|2025-03-19 08:50:00|20069.98|20069.98|20068.22|20068.22|20070.35|20070.35|20068.02|20068.02|0
1742374500000|2025-03-19 08:55:00|20068.35|20068.35|20066.96|20066.96|20068.39|20068.39|20065.39|20065.39|0
1742374800000|2025-03-19 09:00:00|20066.83|20066.83|20061.86|20061.86|20067.46|20067.46|20059.62|20059.62|0
1742375100000|2025-03-19 09:05:00|20061.82|20061.82|20063.26|20063.26|20063.3|20063.3|20059.55|20059.55|0
1742375400000|2025-03-19 09:10:00|20063.35|20063.35|20058.45|20058.45|20065.72|20065.72|20058.45|20058.45|0
1742375700000|2025-03-19 09:15:00|20058.27|20058.27|20058.61|20058.61|20062.13|20062.13|20056.27|20056.27|0
1742376000000|2025-03-19 09:20:00|20058.48|20058.48|20057.43|20057.43|20059.83|20059.83|20055.82|20055.82|0
1742376300000|2025-03-19 09:25:00|20057.36|20057.36|20055.52|20055.52|20057.51|20057.51|20053.89|20053.89|0
1742376600000|2025-03-19 09:30:00|20055.63|20055.63|20067.38|20067.38|20067.59|20067.59|20054.84|20054.84|0
1742376900000|2025-03-19 09:35:00|20067.46|20067.46|20073.52|20073.52|20073.55|20073.55|20067.41|20067.41|0
1742377200000|2025-03-19 09:40:00|20073.2|20073.2|20079.66|20079.66|20079.66|20079.66|20073.2|20073.2|0
1742377500000|2025-03-19 09:45:00|20079.72|20079.72|20084.46|20084.46|20086.41|20086.41|20079.15|20079.15|0
1742377800000|2025-03-19 09:50:00|20084.34|20084.34|20081.01|20081.01|20084.38|20084.38|20080.74|20080.74|0
1742378100000|2025-03-19 09:55:00|20080.99|20080.99|20082.91|20082.91|20083.07|20083.07|20080.12|20080.12|0
1742378400000|2025-03-19 10:00:00|20082.97|20082.97|20081.45|20081.45|20083.06|20083.06|20080.55|20080.55|0
1742378700000|2025-03-19 10:05:00|20081.64|20081.64|20091.46|20091.46|20091.66|20091.66|20081.11|20081.11|0
1742379000000|2025-03-19 10:10:00|20091.51|20091.51|20094.19|20094.19|20094.38|20094.38|20089.57|20089.57|0
1742379300000|2025-03-19 10:15:00|20094.08|20094.08|20093.63|20093.63|20095.26|20095.26|20092.05|20092.05|0
1742379600000|2025-03-19 10:20:00|20093.51|20093.51|20101.08|20101.08|20101.08|20101.08|20093.36|20093.36|0
1742379900000|2025-03-19 10:25:00|20101.17|20101.17|20107.54|20107.54|20107.76|20107.76|20101.17|20101.17|0
1742380200000|2025-03-19 10:30:00|20107.38|20107.38|20111.88|20111.88|20111.88|20111.88|20106.75|20106.75|0
1742380500000|2025-03-19 10:35:00|20111.83|20111.83|20107.79|20107.79|20113.46|20113.46|20107.79|20107.79|0
1742380800000|2025-03-19 10:40:00|20108|20108|20105.87|20105.87|20109.63|20109.63|20105.55|20105.55|0
1742381100000|2025-03-19 10:45:00|20105.73|20105.73|20103.64|20103.64|20106.26|20106.26|20102.26|20102.26|0
1742381400000|2025-03-19 10:50:00|20103.61|20103.61|20099.05|20099.05|20103.61|20103.61|20098.93|20098.93|0
1742381700000|2025-03-19 10:55:00|20098.96|20098.96|20096.58|20096.58|20099.05|20099.05|20095.95|20095.95|0
1742382000000|2025-03-19 11:00:00|20096.69|20096.69|20089.79|20089.79|20096.69|20096.69|20088.77|20088.77|0
1742382300000|2025-03-19 11:05:00|20089.7|20089.7|20089.01|20089.01|20091.83|20091.83|20089.01|20089.01|0
1742382600000|2025-03-19 11:10:00|20089.1|20089.1|20089.85|20089.85|20090.67|20090.67|20088.54|20088.54|0
1742382900000|2025-03-19 11:15:00|20090.01|20090.01|20088.18|20088.18|20090.95|20090.95|20087.69|20087.69|0
1742383200000|2025-03-19 11:20:00|20088.15|20088.15|20080.1|20080.1|20088.15|20088.15|20080.1|20080.1|0
1742383500000|2025-03-19 11:25:00|20080.16|20080.16|20076.09|20076.09|20081.03|20081.03|20075.57|20075.57|0
1742383800000|2025-03-19 11:30:00|20075.77|20075.77|20067.66|20067.66|20075.77|20075.77|20067.59|20067.59|0
1742384100000|2025-03-19 11:35:00|20067.46|20067.46|20062.91|20062.91|20067.48|20067.48|20061.96|20061.96|0
1742384400000|2025-03-19 11:40:00|20063.02|20063.02|20067.89|20067.89|20067.89|20067.89|20062.34|20062.34|0
1742384700000|2025-03-19 11:45:00|20068.02|20068.02|20069.02|20069.02|20069.1|20069.1|20065.8|20065.8|0
1742385000000|2025-03-19 11:50:00|20069.11|20069.11|20070.64|20070.64|20071.03|20071.03|20068.93|20068.93|0
1742385300000|2025-03-19 11:55:00|20070.57|20070.57|20069.01|20069.01|20071.56|20071.56|20066.05|20066.05|0
1742385600000|2025-03-19 12:00:00|20068.9|20068.9|20062.25|20062.25|20068.9|20068.9|20062.03|20062.03|0
1742385900000|2025-03-19 12:05:00|20062.18|20062.18|20052.98|20052.98|20062.25|20062.25|20052.31|20052.31|0
1742386200000|2025-03-19 12:10:00|20052.86|20052.86|20055.73|20055.73|20056.33|20056.33|20052.24|20052.24|0
1742386500000|2025-03-19 12:15:00|20055.64|20055.64|20058.3|20058.3|20059.72|20059.72|20055.61|20055.61|0
1742386800000|2025-03-19 12:20:00|20058.17|20058.17|20063.54|20063.54|20063.67|20063.67|20057.23|20057.23|0
1742387100000|2025-03-19 12:25:00|20063.59|20063.59|20065.7|20065.7|20066.12|20066.12|20063.35|20063.35|0
1742387400000|2025-03-19 12:30:00|20065.79|20065.79|20066.16|20066.16|20066.87|20066.87|20065.05|20065.05|0
1742387700000|2025-03-19 12:35:00|20066.22|20066.22|20064.15|20064.15|20067.67|20067.67|20064.13|20064.13|0
1742388000000|2025-03-19 12:40:00|20064.09|20064.09|20067.03|20067.03|20067.03|20067.03|20063.82|20063.82|0
1742388300000|2025-03-19 12:45:00|20066.84|20066.84|20069.94|20069.94|20070.7|20070.7|20066.69|20066.69|0
1742388600000|2025-03-19 12:50:00|20070|20070|20074.76|20074.76|20074.76|20074.76|20069.86|20069.86|0
1742388900000|2025-03-19 12:55:00|20074.81|20074.81|20073.56|20073.56|20074.81|20074.81|20072.28|20072.28|0
1742389200000|2025-03-19 13:00:00|20073.78|20073.78|20073.57|20073.57|20077.14|20077.14|20073.35|20073.35|0
1742389500000|2025-03-19 13:05:00|20073.48|20073.48|20070.53|20070.53|20073.58|20073.58|20070.53|20070.53|0
1742389800000|2025-03-19 13:10:00|20070.38|20070.38|20068.63|20068.63|20070.69|20070.69|20067.49|20067.49|0
1742390100000|2025-03-19 13:15:00|20068.56|20068.56|20065.13|20065.13|20069.19|20069.19|20063.09|20063.09|0
1742390400000|2025-03-19 13:20:00|20065.06|20065.06|20069.32|20069.32|20069.51|20069.51|20064.54|20064.54|0
1742390700000|2025-03-19 13:25:00|20069.27|20069.27|20073.39|20073.39|20073.39|20073.39|20068.22|20068.22|0
1742391000000|2025-03-19 13:30:00|20073.47|20073.47|20071.44|20071.44|20075.68|20075.68|20071.19|20071.19|0
1742391300000|2025-03-19 13:35:00|20071.52|20071.52|20063.13|20063.13|20071.62|20071.62|20062.52|20062.52|0
1742391600000|2025-03-19 13:40:00|20062.97|20062.97|20066.11|20066.11|20066.14|20066.14|20060.86|20060.86|0
1742391900000|2025-03-19 13:45:00|20066.01|20066.01|20063.15|20063.15|20068.11|20068.11|20062.86|20062.86|0
1742392200000|2025-03-19 13:50:00|20063.29|20063.29|20067.08|20067.08|20067.66|20067.66|20060.93|20060.93|0
1742392500000|2025-03-19 13:55:00|20067.04|20067.04|20071.8|20071.8|20073.42|20073.42|20067.04|20067.04|0
1742392800000|2025-03-19 14:00:00|20071.85|20071.85|20087.11|20087.11|20087.23|20087.23|20071.35|20071.35|0
1742393100000|2025-03-19 14:05:00|20087.17|20087.17|20095.1|20095.1|20095.48|20095.48|20086.58|20086.58|0
1742393400000|2025-03-19 14:10:00|20095.14|20095.14|20097.65|20097.65|20099.31|20099.31|20094.82|20094.82|0
1742393700000|2025-03-19 14:15:00|20097.4|20097.4|20098.35|20098.35|20098.73|20098.73|20095.85|20095.85|0
1742394000000|2025-03-19 14:20:00|20098.4|20098.4|20103.68|20103.68|20104.26|20104.26|20098.4|20098.4|0
1742394300000|2025-03-19 14:25:00|20103.72|20103.72|20102.01|20102.01|20104.3|20104.3|20101.57|20101.57|0
1742394600000|2025-03-19 14:30:00|20102.27|20102.27|20112.01|20112.01|20113.09|20113.09|20102.09|20102.09|0
1742394900000|2025-03-19 14:35:00|20111.96|20111.96|20118.56|20118.56|20118.64|20118.64|20111.34|20111.34|0
1742395200000|2025-03-19 14:40:00|20118.73|20118.73|20120.41|20120.41|20121.9|20121.9|20118.73|20118.73|0
1742395500000|2025-03-19 14:45:00|20120.13|20120.13|20116.79|20116.79|20121.26|20121.26|20116.79|20116.79|0
1742395800000|2025-03-19 14:50:00|20116.76|20116.76|20125.99|20125.99|20126.97|20126.97|20116.05|20116.05|0
1742396100000|2025-03-19 14:55:00|20125.82|20125.82|20125.39|20125.39|20129.32|20129.32|20125.36|20125.36|0
1742396400000|2025-03-19 15:00:00|20125.29|20125.29|20121.39|20121.39|20127.71|20127.71|20121.31|20121.31|0
1742396700000|2025-03-19 15:05:00|20121.18|20121.18|20124.55|20124.55|20124.55|20124.55|20117.62|20117.62|0
1742397000000|2025-03-19 15:10:00|20124.43|20124.43|20131.7|20131.7|20131.86|20131.86|20124.39|20124.39|0
1742397300000|2025-03-19 15:15:00|20131.63|20131.63|20131.66|20131.66|20137.57|20137.57|20131.5|20131.5|0
1742397600000|2025-03-19 15:20:00|20131.64|20131.64|20133.53|20133.53|20133.68|20133.68|20131.44|20131.44|0
1742397900000|2025-03-19 15:25:00|20133.47|20133.47|20133.2|20133.2|20136.56|20136.56|20133.13|20133.13|0
1742398200000|2025-03-19 15:30:00|20133.04|20133.04|20128.37|20128.37|20133.33|20133.33|20127.99|20127.99|0
1742398500000|2025-03-19 15:35:00|20128.47|20128.47|20125.29|20125.29|20128.85|20128.85|20123.65|20123.65|0
1742398800000|2025-03-19 15:40:00|20125.34|20125.34|20131.14|20131.14|20131.32|20131.32|20123.43|20123.43|0
1742399100000|2025-03-19 15:45:00|20131.22|20131.22|20140.31|20140.31|20140.57|20140.57|20131.06|20131.06|0
1742399400000|2025-03-19 15:50:00|20140.42|20140.42|20140.99|20140.99|20143.17|20143.17|20139.27|20139.27|0
1742399700000|2025-03-19 15:55:00|20140.96|20140.96|20136.68|20136.68|20142.53|20142.53|20136.57|20136.57|0
1742400000000|2025-03-19 16:00:00|20136.51|20136.51|20127.12|20127.12|20136.6|20136.6|20127.12|20127.12|0
1742400300000|2025-03-19 16:05:00|20127.14|20127.14|20128.4|20128.4|20129.27|20129.27|20125.96|20125.96|0
1742400600000|2025-03-19 16:10:00|20128.26|20128.26|20126.8|20126.8|20129.39|20129.39|20126.38|20126.38|0
1742400900000|2025-03-19 16:15:00|20126.96|20126.96|20122.19|20122.19|20126.96|20126.96|20120.93|20120.93|0
1742401200000|2025-03-19 16:20:00|20122.17|20122.17|20125.49|20125.49|20126.84|20126.84|20120.76|20120.76|0
1742401500000|2025-03-19 16:25:00|20125.59|20125.59|20126.17|20126.17|20129.53|20129.53|20125.57|20125.57|0
1742458500000|2025-03-20 08:15:00|20208.47|20208.47|20216.05|20216.05|20223.56|20223.56|20208.47|20208.47|0
1742458800000|2025-03-20 08:20:00|20216.4|20216.4|20207.72|20207.72|20218.12|20218.12|20207.72|20207.72|0
1742459100000|2025-03-20 08:25:00|20207.8|20207.8|20201.76|20201.76|20208.03|20208.03|20200.24|20200.24|0
1742459400000|2025-03-20 08:30:00|20201.69|20201.69|20217.03|20217.03|20217.33|20217.33|20201.69|20201.69|0
1742459700000|2025-03-20 08:35:00|20216.91|20216.91|20227.81|20227.81|20228.2|20228.2|20215.84|20215.84|0
1742460000000|2025-03-20 08:40:00|20227.88|20227.88|20239.46|20239.46|20240.9|20240.9|20227.88|20227.88|0
1742460300000|2025-03-20 08:45:00|20239.63|20239.63|20229.69|20229.69|20242.69|20242.69|20228.89|20228.89|0
1742460600000|2025-03-20 08:50:00|20229.62|20229.62|20220.59|20220.59|20230.05|20230.05|20219.73|20219.73|0
1742460900000|2025-03-20 08:55:00|20220.52|20220.52|20207.12|20207.12|20220.67|20220.67|20207.04|20207.04|0
1742461200000|2025-03-20 09:00:00|20207.19|20207.19|20170.87|20170.87|20207.19|20207.19|20170.87|20170.87|0
1742461500000|2025-03-20 09:05:00|20170.83|20170.83|20170.91|20170.91|20173.02|20173.02|20169.47|20169.47|0
1742461800000|2025-03-20 09:10:00|20171|20171|20174.77|20174.77|20176.77|20176.77|20170.87|20170.87|0
1742462100000|2025-03-20 09:15:00|20174.94|20174.94|20165.89|20165.89|20178.68|20178.68|20165.74|20165.74|0
1742462400000|2025-03-20 09:20:00|20165.83|20165.83|20161.07|20161.07|20167.7|20167.7|20161.07|20161.07|0
1742462700000|2025-03-20 09:25:00|20160.98|20160.98|20141.84|20141.84|20160.98|20160.98|20138.99|20138.99|0
1742463000000|2025-03-20 09:30:00|20141.75|20141.75|20142.65|20142.65|20144.63|20144.63|20141.23|20141.23|0
1742463300000|2025-03-20 09:35:00|20142.74|20142.74|20146.19|20146.19|20146.63|20146.63|20141.9|20141.9|0
1742463600000|2025-03-20 09:40:00|20146.21|20146.21|20144.91|20144.91|20149.01|20149.01|20144.37|20144.37|0
1742463900000|2025-03-20 09:45:00|20144.89|20144.89|20133.19|20133.19|20145.24|20145.24|20133.19|20133.19|0
1742464200000|2025-03-20 09:50:00|20133.01|20133.01|20118.71|20118.71|20133.01|20133.01|20118.71|20118.71|0
1742464500000|2025-03-20 09:55:00|20118.61|20118.61|20110.84|20110.84|20118.61|20118.61|20107.48|20107.48|0
1742464800000|2025-03-20 10:00:00|20110.73|20110.73|20109.9|20109.9|20111.31|20111.31|20108.35|20108.35|0
1742465100000|2025-03-20 10:05:00|20109.85|20109.85|20075.28|20075.28|20109.9|20109.9|20073.83|20073.83|0
1742465400000|2025-03-20 10:10:00|20075.35|20075.35|20071.21|20071.21|20075.56|20075.56|20065.56|20065.56|0
1742465700000|2025-03-20 10:15:00|20071.03|20071.03|20068.49|20068.49|20078.98|20078.98|20068.47|20068.47|0
1742466000000|2025-03-20 10:20:00|20068.42|20068.42|20061.06|20061.06|20068.42|20068.42|20058.77|20058.77|0
1742466300000|2025-03-20 10:25:00|20060.97|20060.97|20063.88|20063.88|20064.31|20064.31|20059.47|20059.47|0
1742466600000|2025-03-20 10:30:00|20063.97|20063.97|20071.4|20071.4|20072.68|20072.68|20063.8|20063.8|0
1742466900000|2025-03-20 10:35:00|20071.41|20071.41|20073.19|20073.19|20075.06|20075.06|20068.86|20068.86|0
1742467200000|2025-03-20 10:40:00|20073.31|20073.31|20073.32|20073.32|20074.35|20074.35|20072|20072|0
1742467500000|2025-03-20 10:45:00|20073.37|20073.37|20081.69|20081.69|20082.13|20082.13|20073.36|20073.36|0
1742467800000|2025-03-20 10:50:00|20081.3|20081.3|20093.57|20093.57|20094.03|20094.03|20080.16|20080.16|0
1742468100000|2025-03-20 10:55:00|20093.6|20093.6|20106.86|20106.86|20107.69|20107.69|20093.6|20093.6|0
1742468400000|2025-03-20 11:00:00|20107|20107|20102.45|20102.45|20108.22|20108.22|20102.33|20102.33|0
1742468700000|2025-03-20 11:05:00|20102.61|20102.61|20104.4|20104.4|20105.34|20105.34|20102.48|20102.48|0
1742469000000|2025-03-20 11:10:00|20104.23|20104.23|20095.33|20095.33|20104.39|20104.39|20094.9|20094.9|0
1742469300000|2025-03-20 11:15:00|20095.25|20095.25|20094.87|20094.87|20095.25|20095.25|20092.66|20092.66|0
1742469600000|2025-03-20 11:20:00|20094.77|20094.77|20096.59|20096.59|20096.67|20096.67|20092.73|20092.73|0
1742469900000|2025-03-20 11:25:00|20096.41|20096.41|20098.07|20098.07|20099.56|20099.56|20095.64|20095.64|0
1742470200000|2025-03-20 11:30:00|20097.88|20097.88|20098.86|20098.86|20098.87|20098.87|20094.65|20094.65|0
1742470500000|2025-03-20 11:35:00|20098.82|20098.82|20103.09|20103.09|20103.89|20103.89|20098.82|20098.82|0
1742470800000|2025-03-20 11:40:00|20103.31|20103.31|20109.54|20109.54|20109.54|20109.54|20102.63|20102.63|0
1742471100000|2025-03-20 11:45:00|20109.91|20109.91|20108.32|20108.32|20113.16|20113.16|20108.32|20108.32|0
1742471400000|2025-03-20 11:50:00|20108.28|20108.28|20110.57|20110.57|20110.61|20110.61|20107.94|20107.94|0
1742471700000|2025-03-20 11:55:00|20110.49|20110.49|20110.48|20110.48|20112.13|20112.13|20109.83|20109.83|0
1742472000000|2025-03-20 12:00:00|20110.58|20110.58|20091.52|20091.52|20110.58|20110.58|20090.68|20090.68|0
1742472300000|2025-03-20 12:05:00|20091.62|20091.62|20093.52|20093.52|20094.21|20094.21|20091.39|20091.39|0
1742472600000|2025-03-20 12:10:00|20093.45|20093.45|20083.95|20083.95|20093.58|20093.58|20083.89|20083.89|0
1742472900000|2025-03-20 12:15:00|20084.02|20084.02|20083.3|20083.3|20084.25|20084.25|20082.61|20082.61|0
1742473200000|2025-03-20 12:20:00|20083.35|20083.35|20079.28|20079.28|20084.33|20084.33|20079.08|20079.08|0
1742473500000|2025-03-20 12:25:00|20079.18|20079.18|20076.9|20076.9|20079.18|20079.18|20076.6|20076.6|0
1742473800000|2025-03-20 12:30:00|20077.3|20077.3|20082.13|20082.13|20082.51|20082.51|20077.21|20077.21|0
1742474100000|2025-03-20 12:35:00|20082.11|20082.11|20087.5|20087.5|20087.5|20087.5|20081.76|20081.76|0
1742474400000|2025-03-20 12:40:00|20087.59|20087.59|20086.29|20086.29|20087.59|20087.59|20085.01|20085.01|0
1742474700000|2025-03-20 12:45:00|20086.2|20086.2|20088.95|20088.95|20090.11|20090.11|20086.2|20086.2|0
1742475000000|2025-03-20 12:50:00|20089.03|20089.03|20097.48|20097.48|20097.48|20097.48|20087.38|20087.38|0
1742475300000|2025-03-20 12:55:00|20097.58|20097.58|20102.37|20102.37|20103.16|20103.16|20097.58|20097.58|0
1742475600000|2025-03-20 13:00:00|20102.47|20102.47|20096.5|20096.5|20104.27|20104.27|20096.5|20096.5|0
1742475900000|2025-03-20 13:05:00|20096.44|20096.44|20091.54|20091.54|20096.46|20096.46|20088.09|20088.09|0
1742476200000|2025-03-20 13:10:00|20091.45|20091.45|20092.79|20092.79|20092.97|20092.97|20091.33|20091.33|0
1742476500000|2025-03-20 13:15:00|20092.84|20092.84|20092.86|20092.86|20093.56|20093.56|20091.18|20091.18|0
1742476800000|2025-03-20 13:20:00|20092.96|20092.96|20089.22|20089.22|20092.96|20092.96|20089.11|20089.11|0
1742477100000|2025-03-20 13:25:00|20089.27|20089.27|20081.71|20081.71|20090.28|20090.28|20081.46|20081.46|0
1742477400000|2025-03-20 13:30:00|20081.68|20081.68|20088.22|20088.22|20089.86|20089.86|20081.44|20081.44|0
1742477700000|2025-03-20 13:35:00|20088.32|20088.32|20097.72|20097.72|20098.55|20098.55|20087.91|20087.91|0
1742478000000|2025-03-20 13:40:00|20097.76|20097.76|20101.43|20101.43|20103.13|20103.13|20097.69|20097.69|0
1742478300000|2025-03-20 13:45:00|20101.74|20101.74|20107.63|20107.63|20107.75|20107.75|20101.74|20101.74|0
1742478600000|2025-03-20 13:50:00|20107.42|20107.42|20107.91|20107.91|20108.55|20108.55|20106.25|20106.25|0
1742478900000|2025-03-20 13:55:00|20107.82|20107.82|20106.44|20106.44|20108.63|20108.63|20102.53|20102.53|0
1742479200000|2025-03-20 14:00:00|20106.54|20106.54|20115.02|20115.02|20115.7|20115.7|20106.29|20106.29|0
1742479500000|2025-03-20 14:05:00|20114.96|20114.96|20121.9|20121.9|20122.1|20122.1|20114.89|20114.89|0
1742479800000|2025-03-20 14:10:00|20121.8|20121.8|20109.17|20109.17|20122.32|20122.32|20108.99|20108.99|0
1742480100000|2025-03-20 14:15:00|20109.26|20109.26|20111.13|20111.13|20112.13|20112.13|20107.43|20107.43|0
1742480400000|2025-03-20 14:20:00|20111.15|20111.15|20123.39|20123.39|20123.39|20123.39|20110.14|20110.14|0
1742480700000|2025-03-20 14:25:00|20123.5|20123.5|20128.22|20128.22|20132.1|20132.1|20123.5|20123.5|0
1742481000000|2025-03-20 14:30:00|20128.32|20128.32|20116.26|20116.26|20128.42|20128.42|20116.26|20116.26|0
1742481300000|2025-03-20 14:35:00|20116.15|20116.15|20116.17|20116.17|20118.06|20118.06|20114.76|20114.76|0
1742481600000|2025-03-20 14:40:00|20116.1|20116.1|20118.99|20118.99|20119.04|20119.04|20114.1|20114.1|0
1742481900000|2025-03-20 14:45:00|20119.04|20119.04|20132.56|20132.56|20132.71|20132.71|20118.16|20118.16|0
1742482200000|2025-03-20 14:50:00|20132.33|20132.33|20132.23|20132.23|20132.63|20132.63|20129.79|20129.79|0
1742482500000|2025-03-20 14:55:00|20132.18|20132.18|20141.67|20141.67|20141.72|20141.72|20132.18|20132.18|0
1742482800000|2025-03-20 15:00:00|20141.77|20141.77|20153.8|20153.8|20153.8|20153.8|20141.77|20141.77|0
1742483100000|2025-03-20 15:05:00|20153.92|20153.92|20159.26|20159.26|20159.26|20159.26|20153.3|20153.3|0
1742483400000|2025-03-20 15:10:00|20159.3|20159.3|20151.73|20151.73|20159.35|20159.35|20151.19|20151.19|0
1742483700000|2025-03-20 15:15:00|20151.71|20151.71|20148.77|20148.77|20152.38|20152.38|20147.82|20147.82|0
1742484000000|2025-03-20 15:20:00|20148.82|20148.82|20147.36|20147.36|20150.38|20150.38|20147.36|20147.36|0
1742484300000|2025-03-20 15:25:00|20147.3|20147.3|20141.12|20141.12|20148.06|20148.06|20139.46|20139.46|0
1742484600000|2025-03-20 15:30:00|20141.21|20141.21|20122.13|20122.13|20141.45|20141.45|20122.13|20122.13|0
1742484900000|2025-03-20 15:35:00|20122.06|20122.06|20116.94|20116.94|20122.72|20122.72|20116.94|20116.94|0
1742485200000|2025-03-20 15:40:00|20117.07|20117.07|20118.52|20118.52|20118.83|20118.83|20112.43|20112.43|0
1742485500000|2025-03-20 15:45:00|20118.97|20118.97|20119.44|20119.44|20120.77|20120.77|20118.33|20118.33|0
1742485800000|2025-03-20 15:50:00|20119.51|20119.51|20122.41|20122.41|20122.54|20122.54|20118.79|20118.79|0
1742486100000|2025-03-20 15:55:00|20122.37|20122.37|20120.77|20120.77|20122.82|20122.82|20120.41|20120.41|0
1742486400000|2025-03-20 16:00:00|20120.72|20120.72|20133.48|20133.48|20134.83|20134.83|20120.18|20120.18|0
1742486700000|2025-03-20 16:05:00|20133.27|20133.27|20128.43|20128.43|20133.77|20133.77|20128.04|20128.04|0
1742487000000|2025-03-20 16:10:00|20128.38|20128.38|20123.94|20123.94|20128.49|20128.49|20120.96|20120.96|0
1742487300000|2025-03-20 16:15:00|20124.12|20124.12|20125.52|20125.52|20125.74|20125.74|20123.61|20123.61|0
1742487600000|2025-03-20 16:20:00|20125.45|20125.45|20123.56|20123.56|20125.7|20125.7|20122.97|20122.97|0
1742487900000|2025-03-20 16:25:00|20123.51|20123.51|20108.78|20108.78|20123.51|20123.51|20107.26|20107.26|0
1742544900000|2025-03-21 08:15:00|20023.04|20023.04|20004.26|20004.26|20023.5|20023.5|20003.92|20003.92|0
1742545200000|2025-03-21 08:20:00|20004.45|20004.45|19983.48|19983.48|20004.45|20004.45|19983.27|19983.27|0
1742545500000|2025-03-21 08:25:00|19983.57|19983.57|19947.68|19947.68|19983.57|19983.57|19947.68|19947.68|0
1742545800000|2025-03-21 08:30:00|19947.24|19947.24|19937.53|19937.53|19947.24|19947.24|19933.89|19933.89|0
1742546100000|2025-03-21 08:35:00|19937.58|19937.58|19946.73|19946.73|19947.64|19947.64|19937.58|19937.58|0
1742546400000|2025-03-21 08:40:00|19946.92|19946.92|19951.09|19951.09|19955.46|19955.46|19946.67|19946.67|0
1742546700000|2025-03-21 08:45:00|19951.18|19951.18|19961.44|19961.44|19961.44|19961.44|19951.14|19951.14|0
1742547000000|2025-03-21 08:50:00|19961.27|19961.27|19965.18|19965.18|19965.5|19965.5|19961.03|19961.03|0
1742547300000|2025-03-21 08:55:00|19965.08|19965.08|19989.6|19989.6|19989.63|19989.63|19965.08|19965.08|0
1742547600000|2025-03-21 09:00:00|19989.85|19989.85|19981.87|19981.87|19991.66|19991.66|19981.14|19981.14|0
1742547900000|2025-03-21 09:05:00|19981.8|19981.8|19970.06|19970.06|19981.86|19981.86|19970.01|19970.01|0
1742548200000|2025-03-21 09:10:00|19970.01|19970.01|19958.53|19958.53|19970.51|19970.51|19955.47|19955.47|0
1742548500000|2025-03-21 09:15:00|19958.77|19958.77|19958.45|19958.45|19960.91|19960.91|19956.43|19956.43|0
1742548800000|2025-03-21 09:20:00|19958.36|19958.36|19963.5|19963.5|19963.55|19963.55|19958.15|19958.15|0
1742549100000|2025-03-21 09:25:00|19963.6|19963.6|19962.95|19962.95|19965.2|19965.2|19962.89|19962.89|0
1742549400000|2025-03-21 09:30:00|19962.83|19962.83|19965.76|19965.76|19966.04|19966.04|19961.3|19961.3|0
1742549700000|2025-03-21 09:35:00|19965.71|19965.71|19967.57|19967.57|19968.29|19968.29|19965.38|19965.38|0
1742550000000|2025-03-21 09:40:00|19967.6|19967.6|19974.94|19974.94|19975.39|19975.39|19967.6|19967.6|0
1742550300000|2025-03-21 09:45:00|19974.99|19974.99|19977.29|19977.29|19980.7|19980.7|19974.82|19974.82|0
1742550600000|2025-03-21 09:50:00|19976.97|19976.97|19970.33|19970.33|19976.97|19976.97|19970.11|19970.11|0
1742550900000|2025-03-21 09:55:00|19970.18|19970.18|19972.11|19972.11|19973.49|19973.49|19968.56|19968.56|0
1742551200000|2025-03-21 10:00:00|19971.93|19971.93|19973.82|19973.82|19976.27|19976.27|19971.93|19971.93|0
1742551500000|2025-03-21 10:05:00|19974.07|19974.07|19968.68|19968.68|19975.88|19975.88|19968.36|19968.36|0
1742552100000|2025-03-21 10:15:00|19968.89|19968.89|20002.26|20002.26|20005.97|20005.97|19968.65|19968.65|0
1742552400000|2025-03-21 10:20:00|20002.4|20002.4|20001.99|20001.99|20002.8|20002.8|19998.25|19998.25|0
1742552700000|2025-03-21 10:25:00|20002.32|20002.32|20004.13|20004.13|20007.44|20007.44|20002.04|20002.04|0
1742553000000|2025-03-21 10:30:00|20004.1|20004.1|19992.5|19992.5|20005.41|20005.41|19992.5|19992.5|0
1742553300000|2025-03-21 10:35:00|19992.28|19992.28|19990.46|19990.46|19992.95|19992.95|19989.75|19989.75|0
1742553600000|2025-03-21 10:40:00|19989.96|19989.96|20005.91|20005.91|20007.1|20007.1|19989.12|19989.12|0
1742553900000|2025-03-21 10:45:00|20006.04|20006.04|20005.44|20005.44|20007.55|20007.55|20003.53|20003.53|0
1742554200000|2025-03-21 10:50:00|20005.16|20005.16|20015.24|20015.24|20022.32|20022.32|20002.69|20002.69|0
1742554500000|2025-03-21 10:55:00|20013.88|20013.88|20008.45|20008.45|20016.23|20016.23|20005.36|20005.36|0
1742554800000|2025-03-21 11:00:00|20008.7|20008.7|20005.98|20005.98|20010.03|20010.03|20004.19|20004.19|0
1742555100000|2025-03-21 11:05:00|20005.86|20005.86|20005.3|20005.3|20009.61|20009.61|20005.3|20005.3|0
1742555400000|2025-03-21 11:10:00|20005.19|20005.19|20004.2|20004.2|20006.14|20006.14|20003.33|20003.33|0
1742555700000|2025-03-21 11:15:00|20004.23|20004.23|20005.27|20005.27|20006.4|20006.4|20004.07|20004.07|0
1742556000000|2025-03-21 11:20:00|20005.32|20005.32|19999.82|19999.82|20007.04|20007.04|19999.66|19999.66|0
1742556300000|2025-03-21 11:25:00|19999.87|19999.87|19998.02|19998.02|20000.07|20000.07|19997.7|19997.7|0
1742556600000|2025-03-21 11:30:00|19998.19|19998.19|19997.01|19997.01|19998.93|19998.93|19997.01|19997.01|0
1742556900000|2025-03-21 11:35:00|19997.04|19997.04|19996.39|19996.39|19997.1|19997.1|19995.17|19995.17|0
1742557200000|2025-03-21 11:40:00|19996.58|19996.58|19997.38|19997.38|19998.42|19998.42|19996.58|19996.58|0
1742557500000|2025-03-21 11:45:00|19997.47|19997.47|20001.8|20001.8|20001.8|20001.8|19996.61|19996.61|0
1742557800000|2025-03-21 11:50:00|20001.87|20001.87|19993.55|19993.55|20002.87|20002.87|19993.55|19993.55|0
1742558100000|2025-03-21 11:55:00|19993.47|19993.47|19993.05|19993.05|19993.48|19993.48|19991.71|19991.71|0
1742558400000|2025-03-21 12:00:00|19993.08|19993.08|19994.56|19994.56|19994.78|19994.78|19990.28|19990.28|0
1742558700000|2025-03-21 12:05:00|19994.45|19994.45|20001.89|20001.89|20003.49|20003.49|19994.21|19994.21|0
1742559000000|2025-03-21 12:10:00|20001.8|20001.8|20004.32|20004.32|20004.74|20004.74|20001.12|20001.12|0
1742559300000|2025-03-21 12:15:00|20004.38|20004.38|19998.29|19998.29|20005.2|20005.2|19998.15|19998.15|0
1742559600000|2025-03-21 12:20:00|19998.26|19998.26|19998.63|19998.63|19998.63|19998.63|19996.49|19996.49|0
1742559900000|2025-03-21 12:25:00|19998.59|19998.59|19999.42|19999.42|19999.42|19999.42|19997.86|19997.86|0
1742560200000|2025-03-21 12:30:00|19999.55|19999.55|19996.24|19996.24|19999.55|19999.55|19996.05|19996.05|0
1742560500000|2025-03-21 12:35:00|19996.3|19996.3|19992.53|19992.53|19996.67|19996.67|19992.39|19992.39|0
1742560800000|2025-03-21 12:40:00|19992.61|19992.61|19984.41|19984.41|19992.78|19992.78|19984.4|19984.4|0
1742561100000|2025-03-21 12:45:00|19984.33|19984.33|19982.92|19982.92|19984.42|19984.42|19982.85|19982.85|0
1742561400000|2025-03-21 12:50:00|19982.83|19982.83|19979.44|19979.44|19983.24|19983.24|19979.32|19979.32|0
1742561700000|2025-03-21 12:55:00|19979.49|19979.49|19974.67|19974.67|19980.45|19980.45|19973.8|19973.8|0
1742562000000|2025-03-21 13:00:00|19974.73|19974.73|19971.09|19971.09|19974.84|19974.84|19970.27|19970.27|0
1742562300000|2025-03-21 13:05:00|19971.13|19971.13|19969.5|19969.5|19973.16|19973.16|19969.5|19969.5|0
1742562600000|2025-03-21 13:10:00|19969.55|19969.55|19966.96|19966.96|19970.03|19970.03|19966.64|19966.64|0
1742562900000|2025-03-21 13:15:00|19966.93|19966.93|19970.18|19970.18|19970.97|19970.97|19966.32|19966.32|0
1742563200000|2025-03-21 13:20:00|19970.28|19970.28|19956.68|19956.68|19970.49|19970.49|19955.67|19955.67|0
1742563500000|2025-03-21 13:25:00|19956.54|19956.54|19952.99|19952.99|19956.94|19956.94|19950.25|19950.25|0
1742563800000|2025-03-21 13:30:00|19952.93|19952.93|19952.3|19952.3|19956.75|19956.75|19950.93|19950.93|0
1742564100000|2025-03-21 13:35:00|19952.25|19952.25|19951.76|19951.76|19952.85|19952.85|19945.79|19945.79|0
1742564400000|2025-03-21 13:40:00|19951.65|19951.65|19962|19962|19962.8|19962.8|19950.58|19950.58|0
1742564700000|2025-03-21 13:45:00|19962.1|19962.1|19957.31|19957.31|19962.1|19962.1|19955.63|19955.63|0
1742565000000|2025-03-21 13:50:00|19957.23|19957.23|19943.81|19943.81|19957.23|19957.23|19940.01|19940.01|0
1742565300000|2025-03-21 13:55:00|19943.75|19943.75|19943.5|19943.5|19947.4|19947.4|19942.9|19942.9|0
1742565600000|2025-03-21 14:00:00|19943.46|19943.46|19934.86|19934.86|19943.46|19943.46|19934.12|19934.12|0
1742565900000|2025-03-21 14:05:00|19934.93|19934.93|19933.54|19933.54|19936.59|19936.59|19932.02|19932.02|0
1742566200000|2025-03-21 14:10:00|19933.1|19933.1|19924.47|19924.47|19933.1|19933.1|19923.65|19923.65|0
1742566500000|2025-03-21 14:15:00|19924.3|19924.3|19923.34|19923.34|19924.55|19924.55|19921.54|19921.54|0
1742566800000|2025-03-21 14:20:00|19923.2|19923.2|19931.58|19931.58|19931.79|19931.79|19922.8|19922.8|0
1742567100000|2025-03-21 14:25:00|19931.43|19931.43|19937.01|19937.01|19937.11|19937.11|19931.3|19931.3|0
1742567400000|2025-03-21 14:30:00|19937.09|19937.09|19943.09|19943.09|19943.95|19943.95|19935.31|19935.31|0
1742567700000|2025-03-21 14:35:00|19943.15|19943.15|19942.73|19942.73|19944.92|19944.92|19942.43|19942.43|0
1742568000000|2025-03-21 14:40:00|19942.67|19942.67|19942.22|19942.22|19943.57|19943.57|19939.84|19939.84|0
1742568300000|2025-03-21 14:45:00|19942.28|19942.28|19946.6|19946.6|19946.96|19946.96|19942.28|19942.28|0
1742568600000|2025-03-21 14:50:00|19946.54|19946.54|19959.07|19959.07|19959.08|19959.08|19946.38|19946.38|0
1742568900000|2025-03-21 14:55:00|19959.14|19959.14|19960.2|19960.2|19960.27|19960.27|19958.13|19958.13|0
1742569200000|2025-03-21 15:00:00|19961.16|19961.16|19974.52|19974.52|19974.68|19974.68|19961.16|19961.16|0
1742569500000|2025-03-21 15:05:00|19974.6|19974.6|19976.24|19976.24|19977.69|19977.69|19973.93|19973.93|0
1742569800000|2025-03-21 15:10:00|19976.2|19976.2|19968.94|19968.94|19976.2|19976.2|19968.1|19968.1|0
1742570100000|2025-03-21 15:15:00|19968.87|19968.87|19966.81|19966.81|19969.93|19969.93|19966.29|19966.29|0
1742570400000|2025-03-21 15:20:00|19966.77|19966.77|19955.77|19955.77|19966.98|19966.98|19955.24|19955.24|0
1742570700000|2025-03-21 15:25:00|19955.83|19955.83|19941.08|19941.08|19956.59|19956.59|19940.59|19940.59|0
1742571000000|2025-03-21 15:30:00|19940.72|19940.72|19939.97|19939.97|19941.07|19941.07|19938.83|19938.83|0
1742571300000|2025-03-21 15:35:00|19939.89|19939.89|19940.67|19940.67|19941.49|19941.49|19938.85|19938.85|0
1742571600000|2025-03-21 15:40:00|19940.6|19940.6|19940.84|19940.84|19943.75|19943.75|19940.53|19940.53|0
1742571900000|2025-03-21 15:45:00|19940.92|19940.92|19943.8|19943.8|19944.01|19944.01|19940.28|19940.28|0
1742572200000|2025-03-21 15:50:00|19943.83|19943.83|19943.78|19943.78|19946.07|19946.07|19941.68|19941.68|0
1742572500000|2025-03-21 15:55:00|19943.53|19943.53|19944.46|19944.46|19945.91|19945.91|19943.41|19943.41|0
1742572800000|2025-03-21 16:00:00|19944.33|19944.33|19956.55|19956.55|19956.55|19956.55|19944.24|19944.24|0
1742573100000|2025-03-21 16:05:00|19956.57|19956.57|19962.09|19962.09|19962.37|19962.37|19956.06|19956.06|0
1742573400000|2025-03-21 16:10:00|19962.21|19962.21|19966|19966|19966.1|19966.1|19962.21|19962.21|0
1742573700000|2025-03-21 16:15:00|19966.17|19966.17|19970.06|19970.06|19970.06|19970.06|19964.53|19964.53|0
1742574000000|2025-03-21 16:20:00|19969.87|19969.87|19973.3|19973.3|19973.47|19973.47|19969.47|19969.47|0
1742574300000|2025-03-21 16:25:00|19973.25|19973.25|19975.23|19975.23|19977.91|19977.91|19972.38|19972.38|0
1742804100000|2025-03-24 08:15:00|20015.54|20015.54|20019.07|20019.07|20019.33|20019.33|20010.74|20010.74|0
1742804400000|2025-03-24 08:20:00|20019.03|20019.03|20026.32|20026.32|20027.04|20027.04|20018.09|20018.09|0
1742804700000|2025-03-24 08:25:00|20026.42|20026.42|20018.46|20018.46|20028.05|20028.05|20018.46|20018.46|0
1742805000000|2025-03-24 08:30:00|20018.36|20018.36|20008.85|20008.85|20018.36|20018.36|20008.85|20008.85|0
1742805300000|2025-03-24 08:35:00|20008.71|20008.71|20011.48|20011.48|20011.6|20011.6|20005.03|20005.03|0
1742805600000|2025-03-24 08:40:00|20011.35|20011.35|20019.27|20019.27|20021.08|20021.08|20011.35|20011.35|0
1742805900000|2025-03-24 08:45:00|20018.93|20018.93|20013.01|20013.01|20018.93|20018.93|20012.59|20012.59|0
1742806200000|2025-03-24 08:50:00|20012.91|20012.91|20010.69|20010.69|20013.97|20013.97|20010.69|20010.69|0
1742806500000|2025-03-24 08:55:00|20010.56|20010.56|20005.03|20005.03|20010.56|20010.56|20004.91|20004.91|0
1742806800000|2025-03-24 09:00:00|20004.91|20004.91|19993.99|19993.99|20005.53|20005.53|19993.99|19993.99|0
1742807100000|2025-03-24 09:05:00|19993.85|19993.85|19987.39|19987.39|19996.19|19996.19|19987.33|19987.33|0
1742807400000|2025-03-24 09:10:00|19987.29|19987.29|19989.54|19989.54|19990.18|19990.18|19983.9|19983.9|0
1742807700000|2025-03-24 09:15:00|19990.04|19990.04|19985.43|19985.43|19991.31|19991.31|19985.25|19985.25|0
1742808000000|2025-03-24 09:20:00|19985.41|19985.41|19965.26|19965.26|19985.6|19985.6|19964.66|19964.66|0
1742808300000|2025-03-24 09:25:00|19965.16|19965.16|19943.44|19943.44|19965.16|19965.16|19940.04|19940.04|0
1742808600000|2025-03-24 09:30:00|19943.38|19943.38|19933.85|19933.85|19949.3|19949.3|19933.85|19933.85|0
1742808900000|2025-03-24 09:35:00|19933.87|19933.87|19935.74|19935.74|19935.91|19935.91|19932.4|19932.4|0
1742809200000|2025-03-24 09:40:00|19936.07|19936.07|19933.65|19933.65|19936.14|19936.14|19933.32|19933.32|0
1742809500000|2025-03-24 09:45:00|19933.2|19933.2|19927.61|19927.61|19933.68|19933.68|19926.4|19926.4|0
1742809800000|2025-03-24 09:50:00|19927.77|19927.77|19927.9|19927.9|19928.95|19928.95|19927.15|19927.15|0
1742810100000|2025-03-24 09:55:00|19927.54|19927.54|19920.53|19920.53|19927.75|19927.75|19920.53|19920.53|0
1742810400000|2025-03-24 10:00:00|19920.11|19920.11|19908.08|19908.08|19920.11|19920.11|19896.23|19896.23|0
1742810700000|2025-03-24 10:05:00|19908.13|19908.13|19915.2|19915.2|19915.33|19915.33|19907.68|19907.68|0
1742811000000|2025-03-24 10:10:00|19915.18|19915.18|19919.83|19919.83|19920|19920|19914.97|19914.97|0
1742811300000|2025-03-24 10:15:00|19919.73|19919.73|19924.55|19924.55|19924.55|19924.55|19918.81|19918.81|0
1742811600000|2025-03-24 10:20:00|19924.58|19924.58|19931.59|19931.59|19932.75|19932.75|19924.58|19924.58|0
1742811900000|2025-03-24 10:25:00|19931.64|19931.64|19932.11|19932.11|19932.63|19932.63|19928.77|19928.77|0
1742812200000|2025-03-24 10:30:00|19932.19|19932.19|19941.23|19941.23|19942.42|19942.42|19932.16|19932.16|0
1742812500000|2025-03-24 10:35:00|19941.36|19941.36|19952.14|19952.14|19952.17|19952.17|19941.36|19941.36|0
1742812800000|2025-03-24 10:40:00|19952|19952|19951.41|19951.41|19952.64|19952.64|19949.92|19949.92|0
1742813100000|2025-03-24 10:45:00|19951.52|19951.52|19956.76|19956.76|19956.76|19956.76|19951.52|19951.52|0
1742813400000|2025-03-24 10:50:00|19956.92|19956.92|19956.91|19956.91|19957.14|19957.14|19955.5|19955.5|0
1742813700000|2025-03-24 10:55:00|19957.03|19957.03|19957.68|19957.68|19960|19960|19956.52|19956.52|0
1742814000000|2025-03-24 11:00:00|19957.81|19957.81|19960.14|19960.14|19961.3|19961.3|19957.81|19957.81|0
1742814300000|2025-03-24 11:05:00|19960.22|19960.22|19958.67|19958.67|19960.22|19960.22|19957.78|19957.78|0
1742814600000|2025-03-24 11:10:00|19958.72|19958.72|19967.41|19967.41|19967.48|19967.48|19958.72|19958.72|0
1742814900000|2025-03-24 11:15:00|19967.46|19967.46|19966.63|19966.63|19969.28|19969.28|19966.63|19966.63|0
1742815200000|2025-03-24 11:20:00|19966.52|19966.52|19968.89|19968.89|19968.89|19968.89|19966.07|19966.07|0
1742815500000|2025-03-24 11:25:00|19968.86|19968.86|19962.9|19962.9|19968.96|19968.96|19962.9|19962.9|0
1742815800000|2025-03-24 11:30:00|19962.86|19962.86|19948.26|19948.26|19962.92|19962.92|19948.26|19948.26|0
1742816100000|2025-03-24 11:35:00|19948.31|19948.31|19941.71|19941.71|19948.72|19948.72|19941.2|19941.2|0
1742816400000|2025-03-24 11:40:00|19941.76|19941.76|19945.79|19945.79|19946.58|19946.58|19941.1|19941.1|0
1742816700000|2025-03-24 11:45:00|19945.8|19945.8|19944.19|19944.19|19946.32|19946.32|19944.19|19944.19|0
1742817000000|2025-03-24 11:50:00|19944.14|19944.14|19937.37|19937.37|19944.24|19944.24|19937.04|19937.04|0
1742817300000|2025-03-24 11:55:00|19937.3|19937.3|19934.2|19934.2|19937.44|19937.44|19934.2|19934.2|0
1742817600000|2025-03-24 12:00:00|19933.64|19933.64|19929.68|19929.68|19933.64|19933.64|19928.54|19928.54|0
1742817900000|2025-03-24 12:05:00|19929.6|19929.6|19928.18|19928.18|19929.73|19929.73|19927.66|19927.66|0
1742818200000|2025-03-24 12:10:00|19928.02|19928.02|19920.12|19920.12|19928.2|19928.2|19920.02|19920.02|0
1742818500000|2025-03-24 12:15:00|19919.99|19919.99|19921.85|19921.85|19921.9|19921.9|19919.82|19919.82|0
1742818800000|2025-03-24 12:20:00|19921.65|19921.65|19924.13|19924.13|19924.13|19924.13|19921.13|19921.13|0
1742819100000|2025-03-24 12:25:00|19924.28|19924.28|19920.33|19920.33|19924.28|19924.28|19920.28|19920.28|0
1742819400000|2025-03-24 12:30:00|19920.18|19920.18|19913.47|19913.47|19920.58|19920.58|19912.48|19912.48|0
1742819700000|2025-03-24 12:35:00|19913.55|19913.55|19908.76|19908.76|19913.79|19913.79|19908.76|19908.76|0
1742820000000|2025-03-24 12:40:00|19908.63|19908.63|19907.89|19907.89|19908.67|19908.67|19904.28|19904.28|0
1742820300000|2025-03-24 12:45:00|19907.84|19907.84|19923.22|19923.22|19923.22|19923.22|19907.82|19907.82|0
1742820600000|2025-03-24 12:50:00|19923.38|19923.38|19927.08|19927.08|19927.08|19927.08|19923.38|19923.38|0
1742820900000|2025-03-24 12:55:00|19926.92|19926.92|19934.45|19934.45|19934.76|19934.76|19926.65|19926.65|0
1742821200000|2025-03-24 13:00:00|19934.53|19934.53|19934.54|19934.54|19934.71|19934.71|19933.16|19933.16|0
1742821500000|2025-03-24 13:05:00|19934.7|19934.7|19938.58|19938.58|19938.9|19938.9|19933.92|19933.92|0
1742821800000|2025-03-24 13:10:00|19938.52|19938.52|19927.55|19927.55|19938.52|19938.52|19927.4|19927.4|0
1742822100000|2025-03-24 13:15:00|19927.43|19927.43|19929.96|19929.96|19931.76|19931.76|19927.43|19927.43|0
1742822400000|2025-03-24 13:20:00|19929.82|19929.82|19930.06|19930.06|19930.65|19930.65|19929.18|19929.18|0
1742822700000|2025-03-24 13:25:00|19930.11|19930.11|19932.82|19932.82|19933.91|19933.91|19929.13|19929.13|0
1742823000000|2025-03-24 13:30:00|19932.93|19932.93|19944.33|19944.33|19945.1|19945.1|19932.65|19932.65|0
1742823300000|2025-03-24 13:35:00|19944.38|19944.38|19939.82|19939.82|19945.11|19945.11|19939.36|19939.36|0
1742823600000|2025-03-24 13:40:00|19939.75|19939.75|19942.83|19942.83|19943.59|19943.59|19939.17|19939.17|0
1742823900000|2025-03-24 13:45:00|19942.46|19942.46|19935.44|19935.44|19943.25|19943.25|19935.06|19935.06|0
1742824200000|2025-03-24 13:50:00|19935.37|19935.37|19939.04|19939.04|19942.29|19942.29|19932.91|19932.91|0
1742824500000|2025-03-24 13:55:00|19939.09|19939.09|19938.13|19938.13|19941.47|19941.47|19937.92|19937.92|0
1742824800000|2025-03-24 14:00:00|19938.06|19938.06|19947.39|19947.39|19947.39|19947.39|19937.09|19937.09|0
1742825100000|2025-03-24 14:05:00|19947.45|19947.45|19953.18|19953.18|19954.18|19954.18|19947.45|19947.45|0
1742825400000|2025-03-24 14:10:00|19953.22|19953.22|19951.78|19951.78|19954.1|19954.1|19951.68|19951.68|0
1742825700000|2025-03-24 14:15:00|19951.87|19951.87|19947.98|19947.98|19951.9|19951.9|19946.11|19946.11|0
1742826000000|2025-03-24 14:20:00|19948.15|19948.15|19950.45|19950.45|19951.15|19951.15|19947.55|19947.55|0
1742826300000|2025-03-24 14:25:00|19950.48|19950.48|19949.59|19949.59|19950.95|19950.95|19947.45|19947.45|0
1742826600000|2025-03-24 14:30:00|19949.56|19949.56|19939.81|19939.81|19949.91|19949.91|19939.63|19939.63|0
1742826900000|2025-03-24 14:35:00|19940|19940|19947.62|19947.62|19947.88|19947.88|19937.73|19937.73|0
1742827200000|2025-03-24 14:40:00|19947.48|19947.48|19947.97|19947.97|19949.58|19949.58|19947.48|19947.48|0
1742827500000|2025-03-24 14:45:00|19947.9|19947.9|19951.92|19951.92|19952.49|19952.49|19947.66|19947.66|0
1742827800000|2025-03-24 14:50:00|19951.82|19951.82|19952.23|19952.23|19952.78|19952.78|19950.76|19950.76|0
1742828100000|2025-03-24 14:55:00|19952.29|19952.29|19953.22|19953.22|19953.22|19953.22|19950.49|19950.49|0
1742828400000|2025-03-24 15:00:00|19953.28|19953.28|19952.3|19952.3|19955.98|19955.98|19950.58|19950.58|0
1742828700000|2025-03-24 15:05:00|19952.25|19952.25|19943.83|19943.83|19952.25|19952.25|19943.66|19943.66|0
1742829000000|2025-03-24 15:10:00|19943.81|19943.81|19936.7|19936.7|19943.97|19943.97|19936.7|19936.7|0
1742829300000|2025-03-24 15:15:00|19936.51|19936.51|19944.22|19944.22|19944.71|19944.71|19935.81|19935.81|0
1742829600000|2025-03-24 15:20:00|19944.27|19944.27|19942.75|19942.75|19944.48|19944.48|19941.41|19941.41|0
1742829900000|2025-03-24 15:25:00|19942.57|19942.57|19941.17|19941.17|19942.76|19942.76|19940.18|19940.18|0
1742830200000|2025-03-24 15:30:00|19941.24|19941.24|19942.59|19942.59|19942.67|19942.67|19940.55|19940.55|0
1742830500000|2025-03-24 15:35:00|19942.63|19942.63|19943.93|19943.93|19945.41|19945.41|19942.31|19942.31|0
1742830800000|2025-03-24 15:40:00|19943.91|19943.91|19936.57|19936.57|19944.5|19944.5|19936.57|19936.57|0
1742831100000|2025-03-24 15:45:00|19936.6|19936.6|19935.53|19935.53|19938.86|19938.86|19934.62|19934.62|0
1742831400000|2025-03-24 15:50:00|19935.49|19935.49|19936.64|19936.64|19937.08|19937.08|19932.82|19932.82|0
1742831700000|2025-03-24 15:55:00|19936.79|19936.79|19938.72|19938.72|19939.56|19939.56|19936.56|19936.56|0
1742832000000|2025-03-24 16:00:00|19938.67|19938.67|19943.11|19943.11|19943.24|19943.24|19938.36|19938.36|0
1742832300000|2025-03-24 16:05:00|19943.2|19943.2|19948.54|19948.54|19948.73|19948.73|19942.72|19942.72|0
1742832600000|2025-03-24 16:10:00|19948.45|19948.45|19954.42|19954.42|19955.16|19955.16|19948.09|19948.09|0
1742832900000|2025-03-24 16:15:00|19954.49|19954.49|19951.66|19951.66|19955.66|19955.66|19951.42|19951.42|0
1742833200000|2025-03-24 16:20:00|19951.6|19951.6|19956.33|19956.33|19956.38|19956.38|19950.62|19950.62|0
1742833500000|2025-03-24 16:25:00|19956.21|19956.21|19944.51|19944.51|19956.49|19956.49|19940.36|19940.36|0
1742890500000|2025-03-25 08:15:00|19978.83|19978.83|19991.32|19991.32|19992.88|19992.88|19976.69|19976.69|0
1742890800000|2025-03-25 08:20:00|19991.18|19991.18|19993.11|19993.11|19993.79|19993.79|19989.45|19989.45|0
1742891100000|2025-03-25 08:25:00|19993.57|19993.57|19993.25|19993.25|19995.8|19995.8|19989.57|19989.57|0
1742891400000|2025-03-25 08:30:00|19993.09|19993.09|19995.51|19995.51|19995.88|19995.88|19983.66|19983.66|0
1742891700000|2025-03-25 08:35:00|19995.82|19995.82|19995.47|19995.47|19999.87|19999.87|19994.32|19994.32|0
1742892000000|2025-03-25 08:40:00|19995.35|19995.35|19996.61|19996.61|19997.03|19997.03|19987.2|19987.2|0
1742892300000|2025-03-25 08:45:00|19996.56|19996.56|20011.56|20011.56|20012.94|20012.94|19996.56|19996.56|0
1742892600000|2025-03-25 08:50:00|20011.4|20011.4|20013.13|20013.13|20015.75|20015.75|20010.92|20010.92|0
1742892900000|2025-03-25 08:55:00|20013.1|20013.1|20011.24|20011.24|20013.68|20013.68|20009.99|20009.99|0
1742893200000|2025-03-25 09:00:00|20011.43|20011.43|20005.07|20005.07|20011.67|20011.67|20004.71|20004.71|0
1742893500000|2025-03-25 09:05:00|20005.21|20005.21|19996.87|19996.87|20006.81|20006.81|19996.75|19996.75|0
1742893800000|2025-03-25 09:10:00|19996.9|19996.9|19997.83|19997.83|19998.38|19998.38|19996.35|19996.35|0
1742894100000|2025-03-25 09:15:00|19997.9|19997.9|19997.64|19997.64|20000.62|20000.62|19997.4|19997.4|0
1742894400000|2025-03-25 09:20:00|19997.43|19997.43|19997.53|19997.53|19999.9|19999.9|19995.88|19995.88|0
1742894700000|2025-03-25 09:25:00|19997.45|19997.45|19993.75|19993.75|19997.58|19997.58|19992.48|19992.48|0
1742895000000|2025-03-25 09:30:00|19993.69|19993.69|19997.07|19997.07|19998.57|19998.57|19993.32|19993.32|0
1742895300000|2025-03-25 09:35:00|19997.19|19997.19|19997.34|19997.34|20000.22|20000.22|19996.78|19996.78|0
1742895600000|2025-03-25 09:40:00|19997.28|19997.28|20001.87|20001.87|20001.87|20001.87|19996.9|19996.9|0
1742895900000|2025-03-25 09:45:00|20001.73|20001.73|20018.84|20018.84|20018.84|20018.84|20001.73|20001.73|0
1742896200000|2025-03-25 09:50:00|20019.01|20019.01|20019.32|20019.32|20020.24|20020.24|20016.99|20016.99|0
1742896500000|2025-03-25 09:55:00|20019.3|20019.3|20015.26|20015.26|20019.34|20019.34|20015.14|20015.14|0
1742896800000|2025-03-25 10:00:00|20015.2|20015.2|20008.17|20008.17|20015.2|20015.2|20008.17|20008.17|0
1742897100000|2025-03-25 10:05:00|20008.04|20008.04|20006.77|20006.77|20008.39|20008.39|20006.77|20006.77|0
1742897400000|2025-03-25 10:10:00|20006.64|20006.64|19999.72|19999.72|20006.69|20006.69|19997.98|19997.98|0
1742897700000|2025-03-25 10:15:00|19999.65|19999.65|20008.46|20008.46|20008.49|20008.49|19999.65|19999.65|0
1742898000000|2025-03-25 10:20:00|20008.39|20008.39|20019.92|20019.92|20020.67|20020.67|20007.41|20007.41|0
1742898300000|2025-03-25 10:25:00|20019.81|20019.81|20024.17|20024.17|20024.76|20024.76|20019.6|20019.6|0
1742898600000|2025-03-25 10:30:00|20024.04|20024.04|20039.18|20039.18|20039.18|20039.18|20023.94|20023.94|0
1742898900000|2025-03-25 10:35:00|20039.1|20039.1|20040.43|20040.43|20041.83|20041.83|20039.1|20039.1|0
1742899200000|2025-03-25 10:40:00|20040.37|20040.37|20033.36|20033.36|20040.37|20040.37|20033.36|20033.36|0
1742899500000|2025-03-25 10:45:00|20033.24|20033.24|20036.65|20036.65|20037.51|20037.51|20032.84|20032.84|0
1742899800000|2025-03-25 10:50:00|20036.62|20036.62|20036.56|20036.56|20037.63|20037.63|20035.66|20035.66|0
1742900100000|2025-03-25 10:55:00|20036.5|20036.5|20042.99|20042.99|20042.99|20042.99|20035.93|20035.93|0
1742900400000|2025-03-25 11:00:00|20042.95|20042.95|20053.89|20053.89|20053.89|20053.89|20042.95|20042.95|0
1742900700000|2025-03-25 11:05:00|20054.01|20054.01|20054.55|20054.55|20057.13|20057.13|20053.73|20053.73|0
1742901000000|2025-03-25 11:10:00|20054.45|20054.45|20057.59|20057.59|20057.59|20057.59|20054.09|20054.09|0
1742901300000|2025-03-25 11:15:00|20057.71|20057.71|20059.87|20059.87|20060.96|20060.96|20057.71|20057.71|0
1742901600000|2025-03-25 11:20:00|20059.59|20059.59|20057.18|20057.18|20059.59|20059.59|20056.41|20056.41|0
1742901900000|2025-03-25 11:25:00|20057.26|20057.26|20059.55|20059.55|20059.55|20059.55|20055.84|20055.84|0
1742902200000|2025-03-25 11:30:00|20059.65|20059.65|20060.7|20060.7|20060.94|20060.94|20059.13|20059.13|0
1742902500000|2025-03-25 11:35:00|20060.86|20060.86|20067.04|20067.04|20067.17|20067.17|20060.62|20060.62|0
1742902800000|2025-03-25 11:40:00|20067.13|20067.13|20070.66|20070.66|20070.78|20070.78|20067.09|20067.09|0
1742903100000|2025-03-25 11:45:00|20070.81|20070.81|20073.76|20073.76|20074.19|20074.19|20070.64|20070.64|0
1742903400000|2025-03-25 11:50:00|20073.79|20073.79|20077.39|20077.39|20077.76|20077.76|20073.74|20073.74|0
1742903700000|2025-03-25 11:55:00|20077.34|20077.34|20078.28|20078.28|20078.47|20078.47|20075.26|20075.26|0
1742904000000|2025-03-25 12:00:00|20078.74|20078.74|20086.62|20086.62|20086.77|20086.77|20078.74|20078.74|0
1742904300000|2025-03-25 12:05:00|20086.6|20086.6|20085.68|20085.68|20089.58|20089.58|20085.68|20085.68|0
1742904600000|2025-03-25 12:10:00|20085.54|20085.54|20082.97|20082.97|20085.54|20085.54|20082.68|20082.68|0
1742904900000|2025-03-25 12:15:00|20082.9|20082.9|20083.28|20083.28|20083.46|20083.46|20080.12|20080.12|0
1742905200000|2025-03-25 12:20:00|20083.21|20083.21|20081.51|20081.51|20083.32|20083.32|20081.18|20081.18|0
1742905500000|2025-03-25 12:25:00|20081.37|20081.37|20077.87|20077.87|20081.85|20081.85|20077.72|20077.72|0
1742905800000|2025-03-25 12:30:00|20077.74|20077.74|20069.98|20069.98|20078.13|20078.13|20069.98|20069.98|0
1742906100000|2025-03-25 12:35:00|20070.04|20070.04|20070.05|20070.05|20070.18|20070.18|20068.68|20068.68|0
1742906400000|2025-03-25 12:40:00|20069.96|20069.96|20072.43|20072.43|20072.51|20072.51|20069.96|20069.96|0
1742906700000|2025-03-25 12:45:00|20072.62|20072.62|20073.87|20073.87|20075.6|20075.6|20072.62|20072.62|0
1742907000000|2025-03-25 12:50:00|20073.83|20073.83|20069.63|20069.63|20073.83|20073.83|20068.96|20068.96|0
1742907300000|2025-03-25 12:55:00|20069.48|20069.48|20066.9|20066.9|20069.83|20069.83|20066.14|20066.14|0
1742907600000|2025-03-25 13:00:00|20066.94|20066.94|20063.74|20063.74|20066.94|20066.94|20063.32|20063.32|0
1742907900000|2025-03-25 13:05:00|20063.65|20063.65|20063.43|20063.43|20064.1|20064.1|20061.02|20061.02|0
1742908200000|2025-03-25 13:10:00|20063.68|20063.68|20058.8|20058.8|20064.42|20064.42|20058.8|20058.8|0
1742908500000|2025-03-25 13:15:00|20059.02|20059.02|20062.06|20062.06|20062.45|20062.45|20058.32|20058.32|0
1742908800000|2025-03-25 13:20:00|20062.09|20062.09|20063.73|20063.73|20064.33|20064.33|20061.29|20061.29|0
1742909100000|2025-03-25 13:25:00|20063.95|20063.95|20061.72|20061.72|20064.01|20064.01|20061.19|20061.19|0
1742909400000|2025-03-25 13:30:00|20061.52|20061.52|20067.29|20067.29|20067.29|20067.29|20061.18|20061.18|0
1742909700000|2025-03-25 13:35:00|20067.14|20067.14|20067.3|20067.3|20068.41|20068.41|20066.67|20066.67|0
1742910000000|2025-03-25 13:40:00|20067.17|20067.17|20066.79|20066.79|20068.34|20068.34|20063.48|20063.48|0
1742910300000|2025-03-25 13:45:00|20066.94|20066.94|20059.14|20059.14|20066.94|20066.94|20059.14|20059.14|0
1742910600000|2025-03-25 13:50:00|20059.22|20059.22|20056|20056|20059.37|20059.37|20055.21|20055.21|0
1742910900000|2025-03-25 13:55:00|20055.87|20055.87|20058.33|20058.33|20059.52|20059.52|20054.35|20054.35|0
1742911200000|2025-03-25 14:00:00|20058.26|20058.26|20041.98|20041.98|20058.26|20058.26|20041.81|20041.81|0
1742911500000|2025-03-25 14:05:00|20041.91|20041.91|20037.7|20037.7|20041.91|20041.91|20037.27|20037.27|0
1742911800000|2025-03-25 14:10:00|20037.83|20037.83|20035.21|20035.21|20037.83|20037.83|20034.7|20034.7|0
1742912100000|2025-03-25 14:15:00|20035.17|20035.17|20032.48|20032.48|20035.32|20035.32|20031.79|20031.79|0
1742912400000|2025-03-25 14:20:00|20032.59|20032.59|20029.78|20029.78|20032.6|20032.6|20028.59|20028.59|0
1742912700000|2025-03-25 14:25:00|20029.77|20029.77|20029.83|20029.83|20030.53|20030.53|20028.7|20028.7|0
1742913000000|2025-03-25 14:30:00|20029.71|20029.71|20030.7|20030.7|20031.35|20031.35|20026.97|20026.97|0
1742913300000|2025-03-25 14:35:00|20030.61|20030.61|20024.31|20024.31|20031.29|20031.29|20023.89|20023.89|0
1742913600000|2025-03-25 14:40:00|20024.37|20024.37|20020.8|20020.8|20024.5|20024.5|20018.25|20018.25|0
1742913900000|2025-03-25 14:45:00|20020.88|20020.88|20024.53|20024.53|20026.02|20026.02|20020.69|20020.69|0
1742914200000|2025-03-25 14:50:00|20024.43|20024.43|20020.97|20020.97|20024.72|20024.72|20020.97|20020.97|0
1742914500000|2025-03-25 14:55:00|20020.84|20020.84|20024.24|20024.24|20025.63|20025.63|20020.65|20020.65|0
1742914800000|2025-03-25 15:00:00|20024.37|20024.37|20026.37|20026.37|20026.53|20026.53|20023.55|20023.55|0
1742915100000|2025-03-25 15:05:00|20026.43|20026.43|20019.45|20019.45|20026.82|20026.82|20019.45|20019.45|0
1742915400000|2025-03-25 15:10:00|20019.07|20019.07|20006.86|20006.86|20019.21|20019.21|20006.48|20006.48|0
1742915700000|2025-03-25 15:15:00|20006.93|20006.93|20000.95|20000.95|20007.6|20007.6|20000.53|20000.53|0
1742916000000|2025-03-25 15:20:00|20001.04|20001.04|20002.67|20002.67|20004.16|20004.16|20000.47|20000.47|0
1742916300000|2025-03-25 15:25:00|20002.57|20002.57|20005.07|20005.07|20005.14|20005.14|20002.29|20002.29|0
1742916600000|2025-03-25 15:30:00|20005.12|20005.12|20002.16|20002.16|20005.62|20005.62|20002.16|20002.16|0
1742916900000|2025-03-25 15:35:00|20002.36|20002.36|20003.24|20003.24|20003.29|20003.29|20001.11|20001.11|0
1742917200000|2025-03-25 15:40:00|20003.29|20003.29|19999.41|19999.41|20004.48|20004.48|19999.26|19999.26|0
1742917500000|2025-03-25 15:45:00|19999.29|19999.29|19991.04|19991.04|19999.59|19999.59|19990.89|19990.89|0
1742917800000|2025-03-25 15:50:00|19990.88|19990.88|19982.66|19982.66|19990.96|19990.96|19982.63|19982.63|0
1742918100000|2025-03-25 15:55:00|19982.6|19982.6|19980.73|19980.73|19982.6|19982.6|19980.73|19980.73|0
1742918400000|2025-03-25 16:00:00|19980.55|19980.55|19987.99|19987.99|19988.19|19988.19|19980.41|19980.41|0
1742918700000|2025-03-25 16:05:00|19987.92|19987.92|19996.18|19996.18|19996.2|19996.2|19987.92|19987.92|0
1742919000000|2025-03-25 16:10:00|19996.3|19996.3|19996.69|19996.69|20001.55|20001.55|19996.25|19996.25|0
1742919300000|2025-03-25 16:15:00|19996.72|19996.72|19995.28|19995.28|19996.76|19996.76|19994.37|19994.37|0
1742919600000|2025-03-25 16:20:00|19994.87|19994.87|19996.78|19996.78|19996.92|19996.92|19994.36|19994.36|0
1742919900000|2025-03-25 16:25:00|19996.71|19996.71|19998.57|19998.57|20001.29|20001.29|19995.6|19995.6|0
1742976900000|2025-03-26 08:15:00|20062.99|20062.99|20055.33|20055.33|20067.12|20067.12|20052.13|20052.13|0
1742977200000|2025-03-26 08:20:00|20055.11|20055.11|20057.62|20057.62|20058.38|20058.38|20050.46|20050.46|0
1742977500000|2025-03-26 08:25:00|20057.82|20057.82|20072.39|20072.39|20072.39|20072.39|20057.82|20057.82|0
1742977800000|2025-03-26 08:30:00|20072.48|20072.48|20082.87|20082.87|20084.43|20084.43|20072.48|20072.48|0
1742978100000|2025-03-26 08:35:00|20082.62|20082.62|20079.07|20079.07|20086.11|20086.11|20079.04|20079.04|0
1742978400000|2025-03-26 08:40:00|20078.87|20078.87|20067.14|20067.14|20078.93|20078.93|20067.14|20067.14|0
1742978700000|2025-03-26 08:45:00|20066.94|20066.94|20053.44|20053.44|20066.99|20066.99|20052.81|20052.81|0
1742979000000|2025-03-26 08:50:00|20053.34|20053.34|20054.26|20054.26|20058.47|20058.47|20052.26|20052.26|0
1742979300000|2025-03-26 08:55:00|20054.35|20054.35|20065.61|20065.61|20067.77|20067.77|20053.91|20053.91|0
1742979600000|2025-03-26 09:00:00|20065.54|20065.54|20057.94|20057.94|20065.61|20065.61|20057.94|20057.94|0
1742979900000|2025-03-26 09:05:00|20057.81|20057.81|20067.34|20067.34|20067.94|20067.94|20053.36|20053.36|0
1742980200000|2025-03-26 09:10:00|20067.64|20067.64|20062.96|20062.96|20070.28|20070.28|20062.96|20062.96|0
1742980500000|2025-03-26 09:15:00|20062.87|20062.87|20055.22|20055.22|20062.87|20062.87|20055.12|20055.12|0
1742980800000|2025-03-26 09:20:00|20055.36|20055.36|20047.06|20047.06|20055.36|20055.36|20046.75|20046.75|0
1742981100000|2025-03-26 09:25:00|20046.85|20046.85|20055.2|20055.2|20055.2|20055.2|20046.42|20046.42|0
1742981400000|2025-03-26 09:30:00|20055.26|20055.26|20074.78|20074.78|20074.78|20074.78|20055.21|20055.21|0
1742981700000|2025-03-26 09:35:00|20074.84|20074.84|20079.06|20079.06|20080.36|20080.36|20074.83|20074.83|0
1742982000000|2025-03-26 09:40:00|20079|20079|20063.51|20063.51|20079.63|20079.63|20060.97|20060.97|0
1742982300000|2025-03-26 09:45:00|20063.55|20063.55|20059.16|20059.16|20063.61|20063.61|20058.07|20058.07|0
1742982600000|2025-03-26 09:50:00|20059.25|20059.25|20066.14|20066.14|20067.45|20067.45|20059.25|20059.25|0
1742982900000|2025-03-26 09:55:00|20066.3|20066.3|20063.4|20063.4|20066.83|20066.83|20062.75|20062.75|0
1742983200000|2025-03-26 10:00:00|20063.51|20063.51|20066.51|20066.51|20068.55|20068.55|20063.14|20063.14|0
1742983500000|2025-03-26 10:05:00|20066.16|20066.16|20068.03|20068.03|20068.31|20068.31|20064.77|20064.77|0
1742983800000|2025-03-26 10:10:00|20068.05|20068.05|20074.63|20074.63|20074.86|20074.86|20067.35|20067.35|0
1742984100000|2025-03-26 10:15:00|20074.57|20074.57|20084.83|20084.83|20086.17|20086.17|20074.42|20074.42|0
1742984400000|2025-03-26 10:20:00|20084.75|20084.75|20081.05|20081.05|20084.75|20084.75|20080.44|20080.44|0
1742984700000|2025-03-26 10:25:00|20080.96|20080.96|20084.08|20084.08|20084.23|20084.23|20079.83|20079.83|0
1742985000000|2025-03-26 10:30:00|20083.95|20083.95|20084.34|20084.34|20085.48|20085.48|20082.89|20082.89|0
1742985300000|2025-03-26 10:35:00|20084.31|20084.31|20083.37|20083.37|20084.5|20084.5|20079.35|20079.35|0
1742985600000|2025-03-26 10:40:00|20083.41|20083.41|20087.07|20087.07|20087.07|20087.07|20082.77|20082.77|0
1742985900000|2025-03-26 10:45:00|20086.9|20086.9|20094.66|20094.66|20094.79|20094.79|20086.84|20086.84|0
1742986200000|2025-03-26 10:50:00|20094.65|20094.65|20097.4|20097.4|20097.89|20097.89|20094.4|20094.4|0
1742986500000|2025-03-26 10:55:00|20097.35|20097.35|20101.63|20101.63|20101.63|20101.63|20096.76|20096.76|0
1742986800000|2025-03-26 11:00:00|20101.81|20101.81|20102.15|20102.15|20103.59|20103.59|20101.51|20101.51|0
1742987100000|2025-03-26 11:05:00|20102.2|20102.2|20098.58|20098.58|20102.48|20102.48|20097.59|20097.59|0
1742987400000|2025-03-26 11:10:00|20098.6|20098.6|20100.58|20100.58|20102.21|20102.21|20097.68|20097.68|0
1742987700000|2025-03-26 11:15:00|20100.47|20100.47|20097.71|20097.71|20101.16|20101.16|20097.71|20097.71|0
1742988000000|2025-03-26 11:20:00|20097.63|20097.63|20095.27|20095.27|20098.42|20098.42|20095.27|20095.27|0
1742988300000|2025-03-26 11:25:00|20095.33|20095.33|20093.41|20093.41|20095.33|20095.33|20092.71|20092.71|0
1742988600000|2025-03-26 11:30:00|20093.3|20093.3|20089.85|20089.85|20093.3|20093.3|20089.21|20089.21|0
1742988900000|2025-03-26 11:35:00|20089.77|20089.77|20083.86|20083.86|20089.85|20089.85|20083.48|20083.48|0
1742989200000|2025-03-26 11:40:00|20083.63|20083.63|20085.59|20085.59|20085.77|20085.77|20082.82|20082.82|0
1742989500000|2025-03-26 11:45:00|20085.14|20085.14|20089.38|20089.38|20089.38|20089.38|20085.14|20085.14|0
1742989800000|2025-03-26 11:50:00|20089.2|20089.2|20089.27|20089.27|20090.88|20090.88|20088.93|20088.93|0
1742990100000|2025-03-26 11:55:00|20089.44|20089.44|20091.52|20091.52|20091.52|20091.52|20088.38|20088.38|0
1742990400000|2025-03-26 12:00:00|20091.8|20091.8|20092.48|20092.48|20093.15|20093.15|20089.54|20089.54|0
1742990700000|2025-03-26 12:05:00|20092.44|20092.44|20091.38|20091.38|20094.39|20094.39|20091.33|20091.33|0
1742991000000|2025-03-26 12:10:00|20091.3|20091.3|20092.81|20092.81|20093.09|20093.09|20087.88|20087.88|0
1742991300000|2025-03-26 12:15:00|20092.92|20092.92|20091.93|20091.93|20095.42|20095.42|20091.65|20091.65|0
1742991600000|2025-03-26 12:20:00|20092.11|20092.11|20085.77|20085.77|20092.51|20092.51|20085.72|20085.72|0
1742991900000|2025-03-26 12:25:00|20085.72|20085.72|20082.17|20082.17|20085.99|20085.99|20081.68|20081.68|0
1742992200000|2025-03-26 12:30:00|20082.1|20082.1|20077.76|20077.76|20082.36|20082.36|20077.49|20077.49|0
1742992500000|2025-03-26 12:35:00|20077.44|20077.44|20072.61|20072.61|20077.9|20077.9|20072.56|20072.56|0
1742992800000|2025-03-26 12:40:00|20072.52|20072.52|20076.61|20076.61|20076.64|20076.64|20071.18|20071.18|0
1742993100000|2025-03-26 12:45:00|20076.68|20076.68|20076.94|20076.94|20077.75|20077.75|20076.27|20076.27|0
1742993400000|2025-03-26 12:50:00|20076.61|20076.61|20022.87|20022.87|20076.61|20076.61|20020.52|20020.52|0
1742993700000|2025-03-26 12:55:00|20022.93|20022.93|20024.84|20024.84|20025.64|20025.64|20021.88|20021.88|0
1742994000000|2025-03-26 13:00:00|20025.07|20025.07|20027.75|20027.75|20027.75|20027.75|20018.67|20018.67|0
1742994300000|2025-03-26 13:05:00|20027.84|20027.84|20054.72|20054.72|20054.81|20054.81|20027.7|20027.7|0
1742994600000|2025-03-26 13:10:00|20054.39|20054.39|20064.18|20064.18|20064.18|20064.18|20052.63|20052.63|0
1742994900000|2025-03-26 13:15:00|20064.25|20064.25|20073.08|20073.08|20075.13|20075.13|20063.99|20063.99|0
1742995200000|2025-03-26 13:20:00|20073.02|20073.02|20077.3|20077.3|20080.18|20080.18|20072.65|20072.65|0
1742995500000|2025-03-26 13:25:00|20077.12|20077.12|20068.08|20068.08|20078.76|20078.76|20068.08|20068.08|0
1742995800000|2025-03-26 13:30:00|20068.23|20068.23|20066.4|20066.4|20069.04|20069.04|20064.45|20064.45|0
1742996100000|2025-03-26 13:35:00|20066.49|20066.49|20069.3|20069.3|20070.46|20070.46|20065.68|20065.68|0
1742996400000|2025-03-26 13:40:00|20069.2|20069.2|20066.1|20066.1|20070.69|20070.69|20065.63|20065.63|0
1742996700000|2025-03-26 13:45:00|20066.23|20066.23|20039.45|20039.45|20066.38|20066.38|20039.34|20039.34|0
1742997000000|2025-03-26 13:50:00|20039.32|20039.32|20044.69|20044.69|20045.09|20045.09|20037.79|20037.79|0
1742997300000|2025-03-26 13:55:00|20044.75|20044.75|20042.62|20042.62|20046.39|20046.39|20041.08|20041.08|0
1742997600000|2025-03-26 14:00:00|20042.52|20042.52|20056.08|20056.08|20056.4|20056.4|20041.58|20041.58|0
1742997900000|2025-03-26 14:05:00|20056.15|20056.15|20061.81|20061.81|20062.48|20062.48|20055.65|20055.65|0
1742998200000|2025-03-26 14:10:00|20062.05|20062.05|20068.93|20068.93|20069.11|20069.11|20061.72|20061.72|0
1742998500000|2025-03-26 14:15:00|20069.06|20069.06|20064.35|20064.35|20069.89|20069.89|20064.14|20064.14|0
1742998800000|2025-03-26 14:20:00|20064.24|20064.24|20061.24|20061.24|20064.33|20064.33|20058.4|20058.4|0
1742999100000|2025-03-26 14:25:00|20061.21|20061.21|20056.22|20056.22|20062.85|20062.85|20056.17|20056.17|0
1742999400000|2025-03-26 14:30:00|20056.19|20056.19|20057.64|20057.64|20057.95|20057.95|20048.49|20048.49|0
1742999700000|2025-03-26 14:35:00|20057.58|20057.58|20062.79|20062.79|20063.43|20063.43|20057.53|20057.53|0
1743000000000|2025-03-26 14:40:00|20062.75|20062.75|20059.62|20059.62|20066.32|20066.32|20059.45|20059.45|0
1743000300000|2025-03-26 14:45:00|20059.67|20059.67|20058.85|20058.85|20060.16|20060.16|20057.72|20057.72|0
1743000600000|2025-03-26 14:50:00|20059.05|20059.05|20064.2|20064.2|20064.41|20064.41|20059.05|20059.05|0
1743000900000|2025-03-26 14:55:00|20064.16|20064.16|20062.51|20062.51|20064.49|20064.49|20061.73|20061.73|0
1743001200000|2025-03-26 15:00:00|20062.7|20062.7|20071.14|20071.14|20071.14|20071.14|20062.7|20062.7|0
1743001500000|2025-03-26 15:05:00|20071.03|20071.03|20069.73|20069.73|20072.48|20072.48|20069.69|20069.69|0
1743001800000|2025-03-26 15:10:00|20069.66|20069.66|20066.65|20066.65|20069.87|20069.87|20065.89|20065.89|0
1743002100000|2025-03-26 15:15:00|20066.58|20066.58|20062.7|20062.7|20068.25|20068.25|20062.46|20062.46|0
1743002400000|2025-03-26 15:20:00|20062.74|20062.74|20055.51|20055.51|20062.74|20062.74|20055.13|20055.13|0
1743002700000|2025-03-26 15:25:00|20055.54|20055.54|20045.3|20045.3|20055.67|20055.67|20044.91|20044.91|0
1743003000000|2025-03-26 15:30:00|20045.14|20045.14|20047.61|20047.61|20048.14|20048.14|20044.52|20044.52|0
1743003300000|2025-03-26 15:35:00|20047.69|20047.69|20060.96|20060.96|20060.96|20060.96|20045.85|20045.85|0
1743003600000|2025-03-26 15:40:00|20061.03|20061.03|20062.84|20062.84|20062.84|20062.84|20059.25|20059.25|0
1743003900000|2025-03-26 15:45:00|20062.66|20062.66|20064.32|20064.32|20065.08|20065.08|20061.39|20061.39|0
1743004200000|2025-03-26 15:50:00|20064.42|20064.42|20058.64|20058.64|20065.73|20065.73|20057.91|20057.91|0
1743004500000|2025-03-26 15:55:00|20058.67|20058.67|20048.19|20048.19|20059.3|20059.3|20045.24|20045.24|0
1743004800000|2025-03-26 16:00:00|20048.21|20048.21|20040.07|20040.07|20048.49|20048.49|20040.05|20040.05|0
1743005100000|2025-03-26 16:05:00|20040.22|20040.22|20039.4|20039.4|20041.54|20041.54|20039.23|20039.23|0
1743005400000|2025-03-26 16:10:00|20039.47|20039.47|20033.09|20033.09|20039.64|20039.64|20032.44|20032.44|0
1743005700000|2025-03-26 16:15:00|20033.03|20033.03|20030.51|20030.51|20033.37|20033.37|20030.08|20030.08|0
1743006000000|2025-03-26 16:20:00|20030.34|20030.34|20031.09|20031.09|20032.86|20032.86|20029.79|20029.79|0
1743006300000|2025-03-26 16:25:00|20031.55|20031.55|20037.09|20037.09|20037.57|20037.57|20031.37|20031.37|0
1743063300000|2025-03-27 08:15:00|19928.98|19928.98|19941.2|19941.2|19951.39|19951.39|19928.93|19928.93|0
1743063600000|2025-03-27 08:20:00|19941.29|19941.29|19950.61|19950.61|19950.81|19950.81|19940.46|19940.46|0
1743063900000|2025-03-27 08:25:00|19950.55|19950.55|19951.99|19951.99|19952.08|19952.08|19944.87|19944.87|0
1743064200000|2025-03-27 08:30:00|19952.18|19952.18|19966.54|19966.54|19967.11|19967.11|19952.18|19952.18|0
1743064500000|2025-03-27 08:35:00|19966.58|19966.58|19971|19971|19971|19971|19965.43|19965.43|0
1743064800000|2025-03-27 08:40:00|19970.98|19970.98|19967.07|19967.07|19971.56|19971.56|19966.43|19966.43|0
1743065100000|2025-03-27 08:45:00|19967.12|19967.12|19963.01|19963.01|19967.55|19967.55|19960.85|19960.85|0
1743065400000|2025-03-27 08:50:00|19963.19|19963.19|19966.08|19966.08|19966.62|19966.62|19961.13|19961.13|0
1743065700000|2025-03-27 08:55:00|19966.22|19966.22|19981.17|19981.17|19981.17|19981.17|19966.22|19966.22|0
1743066000000|2025-03-27 09:00:00|19981.25|19981.25|19983.86|19983.86|19983.92|19983.92|19981.01|19981.01|0
1743066300000|2025-03-27 09:05:00|19983.61|19983.61|19981.7|19981.7|19984.7|19984.7|19981.55|19981.55|0
1743066600000|2025-03-27 09:10:00|19981.58|19981.58|19974.26|19974.26|19982.18|19982.18|19974.26|19974.26|0
1743066900000|2025-03-27 09:15:00|19974.32|19974.32|19966.69|19966.69|19974.49|19974.49|19966.04|19966.04|0
1743067200000|2025-03-27 09:20:00|19966.5|19966.5|19961.59|19961.59|19966.5|19966.5|19959.54|19959.54|0
1743067500000|2025-03-27 09:25:00|19961.71|19961.71|19972.72|19972.72|19973.34|19973.34|19961.51|19961.51|0
1743067800000|2025-03-27 09:30:00|19972.83|19972.83|19973.5|19973.5|19975.17|19975.17|19972.83|19972.83|0
1743068100000|2025-03-27 09:35:00|19973.45|19973.45|19964.57|19964.57|19973.58|19973.58|19964.3|19964.3|0
1743068400000|2025-03-27 09:40:00|19964.47|19964.47|19961.22|19961.22|19964.47|19964.47|19961.04|19961.04|0
1743068700000|2025-03-27 09:45:00|19961.32|19961.32|19961.92|19961.92|19961.92|19961.92|19958.64|19958.64|0
1743069000000|2025-03-27 09:50:00|19961.98|19961.98|19962.15|19962.15|19963.7|19963.7|19961.19|19961.19|0
1743069300000|2025-03-27 09:55:00|19961.99|19961.99|19968.59|19968.59|19969.22|19969.22|19961.99|19961.99|0
1743069600000|2025-03-27 10:00:00|19968.52|19968.52|19970.91|19970.91|19971.71|19971.71|19968.52|19968.52|0
1743069900000|2025-03-27 10:05:00|19970.96|19970.96|19982.14|19982.14|19982.25|19982.25|19970.96|19970.96|0
1743070200000|2025-03-27 10:10:00|19982.23|19982.23|19983.02|19983.02|19986.68|19986.68|19981.71|19981.71|0
1743070500000|2025-03-27 10:15:00|19982.96|19982.96|19977.1|19977.1|19982.96|19982.96|19977.1|19977.1|0
1743070800000|2025-03-27 10:20:00|19977.05|19977.05|19976.36|19976.36|19978.65|19978.65|19976.31|19976.31|0
1743071100000|2025-03-27 10:25:00|19976.3|19976.3|19973.95|19973.95|19977.23|19977.23|19973.49|19973.49|0
1743071400000|2025-03-27 10:30:00|19973.67|19973.67|19975.32|19975.32|19975.32|19975.32|19971.32|19971.32|0
1743071700000|2025-03-27 10:35:00|19975.29|19975.29|19971.02|19971.02|19975.42|19975.42|19971.02|19971.02|0
1743072000000|2025-03-27 10:40:00|19970.84|19970.84|19969.06|19969.06|19970.84|19970.84|19968.71|19968.71|0
1743072300000|2025-03-27 10:45:00|19968.98|19968.98|19959.41|19959.41|19969.87|19969.87|19959.07|19959.07|0
1743072600000|2025-03-27 10:50:00|19959.63|19959.63|19945.56|19945.56|19959.75|19959.75|19945.56|19945.56|0
1743072900000|2025-03-27 10:55:00|19945.51|19945.51|19942.57|19942.57|19945.54|19945.54|19941.07|19941.07|0
1743073200000|2025-03-27 11:00:00|19942.55|19942.55|19943.09|19943.09|19944.1|19944.1|19940.01|19940.01|0
1743073500000|2025-03-27 11:05:00|19943.02|19943.02|19944.26|19944.26|19944.58|19944.58|19941.32|19941.32|0
1743073800000|2025-03-27 11:10:00|19944.21|19944.21|19932.25|19932.25|19944.6|19944.6|19932.17|19932.17|0
1743074100000|2025-03-27 11:15:00|19932.43|19932.43|19930.82|19930.82|19932.48|19932.48|19929.97|19929.97|0
1743074400000|2025-03-27 11:20:00|19930.88|19930.88|19922.34|19922.34|19930.88|19930.88|19921.76|19921.76|0
1743074700000|2025-03-27 11:25:00|19922.28|19922.28|19920.73|19920.73|19922.47|19922.47|19920.18|19920.18|0
1743075000000|2025-03-27 11:30:00|19920.64|19920.64|19920.2|19920.2|19920.9|19920.9|19918.54|19918.54|0
1743075300000|2025-03-27 11:35:00|19920.06|19920.06|19922.2|19922.2|19922.62|19922.62|19920.01|19920.01|0
1743075600000|2025-03-27 11:40:00|19922.25|19922.25|19918.59|19918.59|19922.62|19922.62|19918.54|19918.54|0
1743075900000|2025-03-27 11:45:00|19918.33|19918.33|19915.39|19915.39|19918.95|19918.95|19914.84|19914.84|0
1743076200000|2025-03-27 11:50:00|19915.46|19915.46|19914.65|19914.65|19916.05|19916.05|19914.35|19914.35|0
1743076500000|2025-03-27 11:55:00|19914.53|19914.53|19911.74|19911.74|19915.62|19915.62|19911.74|19911.74|0
1743076800000|2025-03-27 12:00:00|19911.68|19911.68|19906.34|19906.34|19911.85|19911.85|19906.34|19906.34|0
1743077100000|2025-03-27 12:05:00|19906.16|19906.16|19901.22|19901.22|19906.64|19906.64|19900.77|19900.77|0
1743077400000|2025-03-27 12:10:00|19901|19901|19903.03|19903.03|19903.16|19903.16|19900.1|19900.1|0
1743077700000|2025-03-27 12:15:00|19902.99|19902.99|19903.35|19903.35|19904.22|19904.22|19901.44|19901.44|0
1743078000000|2025-03-27 12:20:00|19903.48|19903.48|19905.73|19905.73|19905.73|19905.73|19902.84|19902.84|0
1743078300000|2025-03-27 12:25:00|19905.8|19905.8|19907.34|19907.34|19908.63|19908.63|19905.8|19905.8|0
1743078600000|2025-03-27 12:30:00|19907.54|19907.54|19906.68|19906.68|19908.66|19908.66|19906.6|19906.6|0
1743078900000|2025-03-27 12:35:00|19906.78|19906.78|19913.22|19913.22|19913.39|19913.39|19906.64|19906.64|0
1743079200000|2025-03-27 12:40:00|19913.37|19913.37|19910.35|19910.35|19914.42|19914.42|19910.35|19910.35|0
1743079500000|2025-03-27 12:45:00|19910.42|19910.42|19907.84|19907.84|19910.42|19910.42|19907.51|19907.51|0
1743079800000|2025-03-27 12:50:00|19907.79|19907.79|19895.52|19895.52|19907.79|19907.79|19895.41|19895.41|0
1743080100000|2025-03-27 12:55:00|19895.36|19895.36|19890.3|19890.3|19895.36|19895.36|19890|19890|0
1743080400000|2025-03-27 13:00:00|19890.34|19890.34|19894.85|19894.85|19895.76|19895.76|19890.34|19890.34|0
1743080700000|2025-03-27 13:05:00|19894.8|19894.8|19886.44|19886.44|19894.87|19894.87|19886.43|19886.43|0
1743081000000|2025-03-27 13:10:00|19886.37|19886.37|19883.17|19883.17|19886.76|19886.76|19882.92|19882.92|0
1743081300000|2025-03-27 13:15:00|19883.25|19883.25|19881.19|19881.19|19884.07|19884.07|19881.17|19881.17|0
1743081600000|2025-03-27 13:20:00|19881.1|19881.1|19881.12|19881.12|19881.85|19881.85|19880.18|19880.18|0
1743081900000|2025-03-27 13:25:00|19880.98|19880.98|19878.12|19878.12|19881.3|19881.3|19877.79|19877.79|0
1743082200000|2025-03-27 13:30:00|19878.07|19878.07|19878.51|19878.51|19880.31|19880.31|19876.7|19876.7|0
1743082500000|2025-03-27 13:35:00|19878.47|19878.47|19863.3|19863.3|19878.58|19878.58|19863.3|19863.3|0
1743082800000|2025-03-27 13:40:00|19863.12|19863.12|19851.55|19851.55|19863.12|19863.12|19851.06|19851.06|0
1743083100000|2025-03-27 13:45:00|19851.63|19851.63|19874.58|19874.58|19874.58|19874.58|19851.52|19851.52|0
1743083400000|2025-03-27 13:50:00|19874.72|19874.72|19912.1|19912.1|19912.16|19912.16|19874.72|19874.72|0
1743083700000|2025-03-27 13:55:00|19912.23|19912.23|19916.08|19916.08|19916.31|19916.31|19909.53|19909.53|0
1743084000000|2025-03-27 14:00:00|19915.65|19915.65|19908.61|19908.61|19916.51|19916.51|19908.44|19908.44|0
1743084300000|2025-03-27 14:05:00|19908.54|19908.54|19906.14|19906.14|19910.01|19910.01|19906.14|19906.14|0
1743084600000|2025-03-27 14:10:00|19906.1|19906.1|19902.54|19902.54|19906.26|19906.26|19899.92|19899.92|0
1743084900000|2025-03-27 14:15:00|19902.29|19902.29|19907.58|19907.58|19907.88|19907.88|19902.05|19902.05|0
1743085200000|2025-03-27 14:20:00|19907.63|19907.63|19903.36|19903.36|19908|19908|19900.91|19900.91|0
1743085500000|2025-03-27 14:25:00|19903.41|19903.41|19910.18|19910.18|19910.18|19910.18|19903.41|19903.41|0
1743085800000|2025-03-27 14:30:00|19910.21|19910.21|19910.54|19910.54|19911.05|19911.05|19908.41|19908.41|0
1743086100000|2025-03-27 14:35:00|19910.66|19910.66|19917.19|19917.19|19917.28|19917.28|19910.5|19910.5|0
1743086400000|2025-03-27 14:40:00|19917.32|19917.32|19924.04|19924.04|19924.85|19924.85|19917.19|19917.19|0
1743086700000|2025-03-27 14:45:00|19924.08|19924.08|19918.18|19918.18|19924.69|19924.69|19918.08|19918.08|0
1743087000000|2025-03-27 14:50:00|19918.22|19918.22|19916.45|19916.45|19920.28|19920.28|19915.3|19915.3|0
1743087300000|2025-03-27 14:55:00|19916.58|19916.58|19929.15|19929.15|19929.15|19929.15|19914.06|19914.06|0
1743087600000|2025-03-27 15:00:00|19929.31|19929.31|19939.99|19939.99|19940.06|19940.06|19929.22|19929.22|0
1743087900000|2025-03-27 15:05:00|19939.91|19939.91|19938.18|19938.18|19942.12|19942.12|19938.13|19938.13|0
1743088200000|2025-03-27 15:10:00|19938.22|19938.22|19940.31|19940.31|19940.52|19940.52|19937.05|19937.05|0
1743088500000|2025-03-27 15:15:00|19940.26|19940.26|19929.44|19929.44|19940.51|19940.51|19927.45|19927.45|0
1743088800000|2025-03-27 15:20:00|19929.51|19929.51|19921.46|19921.46|19930|19930|19921.46|19921.46|0
1743089100000|2025-03-27 15:25:00|19921.4|19921.4|19918.38|19918.38|19921.77|19921.77|19918.07|19918.07|0
1743089400000|2025-03-27 15:30:00|19918.37|19918.37|19900.32|19900.32|19918.56|19918.56|19900.32|19900.32|0
1743089700000|2025-03-27 15:35:00|19900.26|19900.26|19904.55|19904.55|19905.9|19905.9|19900.26|19900.26|0
1743090000000|2025-03-27 15:40:00|19904.61|19904.61|19900.96|19900.96|19904.82|19904.82|19900.65|19900.65|0
1743090300000|2025-03-27 15:45:00|19901.08|19901.08|19899.5|19899.5|19901.53|19901.53|19898.99|19898.99|0
1743090600000|2025-03-27 15:50:00|19899.53|19899.53|19899.88|19899.88|19901.23|19901.23|19897.38|19897.38|0
1743090900000|2025-03-27 15:55:00|19899.92|19899.92|19903.84|19903.84|19903.97|19903.97|19897|19897|0
1743091200000|2025-03-27 16:00:00|19903.65|19903.65|19911.77|19911.77|19911.83|19911.83|19903.35|19903.35|0
1743091500000|2025-03-27 16:05:00|19911.72|19911.72|19920.95|19920.95|19922.1|19922.1|19911.72|19911.72|0
1743091800000|2025-03-27 16:10:00|19920.91|19920.91|19905.15|19905.15|19921.78|19921.78|19904.64|19904.64|0
1743092100000|2025-03-27 16:15:00|19905.24|19905.24|19910.12|19910.12|19910.15|19910.15|19904.73|19904.73|0
1743092400000|2025-03-27 16:20:00|19910.05|19910.05|19919.02|19919.02|19919.29|19919.29|19909.95|19909.95|0
1743092700000|2025-03-27 16:25:00|19919.1|19919.1|19925.14|19925.14|19925.57|19925.57|19919.1|19919.1|0
1743149700000|2025-03-28 08:15:00|19963.4|19963.4|19987.12|19987.12|19987.29|19987.29|19963.33|19963.33|0
1743150000000|2025-03-28 08:20:00|19987.18|19987.18|19983.49|19983.49|19987.87|19987.87|19982.73|19982.73|0
1743150300000|2025-03-28 08:25:00|19983.56|19983.56|19965.3|19965.3|19984.88|19984.88|19965.3|19965.3|0
1743150600000|2025-03-28 08:30:00|19965.24|19965.24|19939.16|19939.16|19965.6|19965.6|19938.93|19938.93|0
1743150900000|2025-03-28 08:35:00|19939.43|19939.43|19944.47|19944.47|19946.84|19946.84|19937.96|19937.96|0
1743151200000|2025-03-28 08:40:00|19944.54|19944.54|19963.58|19963.58|19963.61|19963.61|19944.54|19944.54|0
1743151500000|2025-03-28 08:45:00|19963.42|19963.42|19965.38|19965.38|19966.55|19966.55|19963.42|19963.42|0
1743151800000|2025-03-28 08:50:00|19965.48|19965.48|19967.44|19967.44|19967.44|19967.44|19964.11|19964.11|0
1743152100000|2025-03-28 08:55:00|19968.18|19968.18|19969|19969|19970.9|19970.9|19967.44|19967.44|0
1743152400000|2025-03-28 09:00:00|19968.88|19968.88|19957.75|19957.75|19969.38|19969.38|19957.75|19957.75|0
1743152700000|2025-03-28 09:05:00|19957.7|19957.7|19954.19|19954.19|19958.6|19958.6|19953.99|19953.99|0
1743153000000|2025-03-28 09:10:00|19954.1|19954.1|19953.42|19953.42|19954.48|19954.48|19952.01|19952.01|0
1743153300000|2025-03-28 09:15:00|19953.57|19953.57|19949.04|19949.04|19953.95|19953.95|19948.27|19948.27|0
1743153600000|2025-03-28 09:20:00|19949.16|19949.16|19939.37|19939.37|19950.06|19950.06|19938.44|19938.44|0
1743153900000|2025-03-28 09:25:00|19939.3|19939.3|19931.69|19931.69|19939.34|19939.34|19931.43|19931.43|0
1743154200000|2025-03-28 09:30:00|19931.59|19931.59|19922.15|19922.15|19931.69|19931.69|19919.98|19919.98|0
1743154500000|2025-03-28 09:35:00|19922.09|19922.09|19904.07|19904.07|19923|19923|19904.07|19904.07|0
1743154800000|2025-03-28 09:40:00|19903.71|19903.71|19902.37|19902.37|19907.74|19907.74|19902.37|19902.37|0
1743155100000|2025-03-28 09:45:00|19902.06|19902.06|19877.24|19877.24|19902.06|19902.06|19877.02|19877.02|0
1743155400000|2025-03-28 09:50:00|19877.15|19877.15|19867.81|19867.81|19877.44|19877.44|19867.43|19867.43|0
1743155700000|2025-03-28 09:55:00|19867.71|19867.71|19864.28|19864.28|19868.12|19868.12|19862.14|19862.14|0
1743156000000|2025-03-28 10:00:00|19864.41|19864.41|19871.73|19871.73|19872.19|19872.19|19864.41|19864.41|0
1743156300000|2025-03-28 10:05:00|19871.9|19871.9|19866.05|19866.05|19874.59|19874.59|19865.43|19865.43|0
1743156600000|2025-03-28 10:10:00|19865.86|19865.86|19873.61|19873.61|19874.03|19874.03|19865.7|19865.7|0
1743156900000|2025-03-28 10:15:00|19873.58|19873.58|19876.96|19876.96|19877.11|19877.11|19873.09|19873.09|0
1743157200000|2025-03-28 10:20:00|19877.24|19877.24|19882.23|19882.23|19882.31|19882.31|19877.24|19877.24|0
1743157500000|2025-03-28 10:25:00|19882.24|19882.24|19890.95|19890.95|19891.09|19891.09|19882.14|19882.14|0
1743157800000|2025-03-28 10:30:00|19891.09|19891.09|19898.23|19898.23|19898.26|19898.26|19890.94|19890.94|0
1743158100000|2025-03-28 10:35:00|19898.71|19898.71|19907.16|19907.16|19907.6|19907.6|19898.57|19898.57|0
1743158400000|2025-03-28 10:40:00|19907.59|19907.59|19912.15|19912.15|19913.09|19913.09|19907.59|19907.59|0
1743158700000|2025-03-28 10:45:00|19912.24|19912.24|19911.84|19911.84|19913.7|19913.7|19911.05|19911.05|0
1743159000000|2025-03-28 10:50:00|19911.6|19911.6|19909.05|19909.05|19912.36|19912.36|19909.05|19909.05|0
1743159300000|2025-03-28 10:55:00|19909.07|19909.07|19907.83|19907.83|19909.61|19909.61|19907.09|19907.09|0
1743159600000|2025-03-28 11:00:00|19907.64|19907.64|19910.87|19910.87|19911.69|19911.69|19907.64|19907.64|0
1743159900000|2025-03-28 11:05:00|19910.98|19910.98|19909.9|19909.9|19911.23|19911.23|19909.51|19909.51|0
1743160200000|2025-03-28 11:10:00|19909.96|19909.96|19912.01|19912.01|19912.87|19912.87|19909.96|19909.96|0
1743160500000|2025-03-28 11:15:00|19912.04|19912.04|19920.78|19920.78|19920.87|19920.87|19912.04|19912.04|0
1743160800000|2025-03-28 11:20:00|19920.8|19920.8|19919.94|19919.94|19921.52|19921.52|19919.54|19919.54|0
1743161100000|2025-03-28 11:25:00|19920.03|19920.03|19922.14|19922.14|19922.72|19922.72|19919.76|19919.76|0
1743161400000|2025-03-28 11:30:00|19922.21|19922.21|19924.25|19924.25|19925.29|19925.29|19922.21|19922.21|0
1743161700000|2025-03-28 11:35:00|19924.13|19924.13|19923.85|19923.85|19924.74|19924.74|19923.53|19923.53|0
1743162000000|2025-03-28 11:40:00|19923.71|19923.71|19931.6|19931.6|19931.73|19931.73|19923.71|19923.71|0
1743162300000|2025-03-28 11:45:00|19931.67|19931.67|19930.1|19930.1|19933.46|19933.46|19930.1|19930.1|0
1743162600000|2025-03-28 11:50:00|19930.05|19930.05|19926.37|19926.37|19930.05|19930.05|19925.6|19925.6|0
1743162900000|2025-03-28 11:55:00|19926.44|19926.44|19931.4|19931.4|19931.57|19931.57|19926.15|19926.15|0
1743163200000|2025-03-28 12:00:00|19931.25|19931.25|19936.85|19936.85|19936.85|19936.85|19931.25|19931.25|0
1743163500000|2025-03-28 12:05:00|19936.89|19936.89|19937.56|19937.56|19938.54|19938.54|19936.74|19936.74|0
1743163800000|2025-03-28 12:10:00|19937.6|19937.6|19938.94|19938.94|19939.56|19939.56|19937.6|19937.6|0
1743164100000|2025-03-28 12:15:00|19938.73|19938.73|19936.63|19936.63|19938.9|19938.9|19936.27|19936.27|0
1743164400000|2025-03-28 12:20:00|19936.51|19936.51|19936.48|19936.48|19937.51|19937.51|19935.19|19935.19|0
1743164700000|2025-03-28 12:25:00|19936.59|19936.59|19940.33|19940.33|19940.58|19940.58|19936.38|19936.38|0
1743165000000|2025-03-28 12:30:00|19940.15|19940.15|19934.6|19934.6|19941.72|19941.72|19933.78|19933.78|0
1743165300000|2025-03-28 12:35:00|19934.56|19934.56|19925.85|19925.85|19934.62|19934.62|19925.85|19925.85|0
1743165600000|2025-03-28 12:40:00|19925.75|19925.75|19921.24|19921.24|19925.75|19925.75|19921.24|19921.24|0
1743165900000|2025-03-28 12:45:00|19921.16|19921.16|19912.75|19912.75|19921.16|19921.16|19911.56|19911.56|0
1743166200000|2025-03-28 12:50:00|19912.53|19912.53|19918.68|19918.68|19919.18|19919.18|19912.36|19912.36|0
1743166500000|2025-03-28 12:55:00|19918.86|19918.86|19919.19|19919.19|19921.43|19921.43|19918.86|19918.86|0
1743166800000|2025-03-28 13:00:00|19919.05|19919.05|19912.52|19912.52|19919.09|19919.09|19912.17|19912.17|0
1743167100000|2025-03-28 13:05:00|19912.42|19912.42|19949.71|19949.71|19950.03|19950.03|19912.33|19912.33|0
1743167400000|2025-03-28 13:10:00|19949.6|19949.6|19941.3|19941.3|19950.2|19950.2|19940.6|19940.6|0
1743167700000|2025-03-28 13:15:00|19941.49|19941.49|19936.22|19936.22|19941.97|19941.97|19935.82|19935.82|0
1743168000000|2025-03-28 13:20:00|19936.34|19936.34|19936.13|19936.13|19936.88|19936.88|19933.76|19933.76|0
1743168300000|2025-03-28 13:25:00|19935.93|19935.93|19936.89|19936.89|19937.33|19937.33|19935.27|19935.27|0
1743168600000|2025-03-28 13:30:00|19936.95|19936.95|19942.87|19942.87|19947.37|19947.37|19936.16|19936.16|0
1743168900000|2025-03-28 13:35:00|19942.74|19942.74|19944.02|19944.02|19944.93|19944.93|19941.14|19941.14|0
1743169200000|2025-03-28 13:40:00|19944.04|19944.04|19930.63|19930.63|19944.52|19944.52|19930.63|19930.63|0
1743169500000|2025-03-28 13:45:00|19930.37|19930.37|19924.3|19924.3|19930.37|19930.37|19923.92|19923.92|0
1743169800000|2025-03-28 13:50:00|19924.21|19924.21|19915.85|19915.85|19928.5|19928.5|19915.72|19915.72|0
1743170100000|2025-03-28 13:55:00|19915.89|19915.89|19906.19|19906.19|19916.45|19916.45|19906.19|19906.19|0
1743170400000|2025-03-28 14:00:00|19905.98|19905.98|19901.97|19901.97|19905.98|19905.98|19899.75|19899.75|0
1743170700000|2025-03-28 14:05:00|19902.11|19902.11|19882.46|19882.46|19902.64|19902.64|19882.21|19882.21|0
1743171000000|2025-03-28 14:10:00|19882.51|19882.51|19874.56|19874.56|19882.51|19882.51|19874.56|19874.56|0
1743171300000|2025-03-28 14:15:00|19874.48|19874.48|19855.6|19855.6|19874.86|19874.86|19855.5|19855.5|0
1743171600000|2025-03-28 14:20:00|19855.71|19855.71|19855.97|19855.97|19856.65|19856.65|19850.36|19850.36|0
1743171900000|2025-03-28 14:25:00|19855.86|19855.86|19853.38|19853.38|19855.86|19855.86|19850.38|19850.38|0
1743172200000|2025-03-28 14:30:00|19853.21|19853.21|19824.76|19824.76|19853.74|19853.74|19824.68|19824.68|0
1743172500000|2025-03-28 14:35:00|19824.83|19824.83|19822.21|19822.21|19825.09|19825.09|19817.48|19817.48|0
1743172800000|2025-03-28 14:40:00|19822.24|19822.24|19828.62|19828.62|19828.73|19828.73|19819.97|19819.97|0
1743173100000|2025-03-28 14:45:00|19828.67|19828.67|19826.87|19826.87|19829.48|19829.48|19826.14|19826.14|0
1743173400000|2025-03-28 14:50:00|19826.78|19826.78|19827.98|19827.98|19830.11|19830.11|19826.78|19826.78|0
1743173700000|2025-03-28 14:55:00|19827.88|19827.88|19819.76|19819.76|19827.88|19827.88|19819.34|19819.34|0
1743174000000|2025-03-28 15:00:00|19819.9|19819.9|19810.1|19810.1|19820.93|19820.93|19810.06|19810.06|0
1743174300000|2025-03-28 15:05:00|19810.01|19810.01|19813.58|19813.58|19814.76|19814.76|19808.75|19808.75|0
1743174600000|2025-03-28 15:10:00|19813.74|19813.74|19822.48|19822.48|19824.71|19824.71|19812.99|19812.99|0
1743174900000|2025-03-28 15:15:00|19822.52|19822.52|19826.47|19826.47|19827.7|19827.7|19818.13|19818.13|0
1743175200000|2025-03-28 15:20:00|19826.3|19826.3|19826.14|19826.14|19827.29|19827.29|19824.92|19824.92|0
1743175500000|2025-03-28 15:25:00|19826.38|19826.38|19847.73|19847.73|19847.73|19847.73|19826.09|19826.09|0
1743175800000|2025-03-28 15:30:00|19847.85|19847.85|19853.12|19853.12|19853.15|19853.15|19847.71|19847.71|0
1743176100000|2025-03-28 15:35:00|19853.22|19853.22|19864.96|19864.96|19865.02|19865.02|19852.75|19852.75|0
1743176400000|2025-03-28 15:40:00|19865.12|19865.12|19860.64|19860.64|19870.41|19870.41|19859.29|19859.29|0
1743176700000|2025-03-28 15:45:00|19861.11|19861.11|19866.87|19866.87|19867.07|19867.07|19861.06|19861.06|0
1743177000000|2025-03-28 15:50:00|19866.94|19866.94|19869.3|19869.3|19870.01|19870.01|19866.77|19866.77|0
1743177300000|2025-03-28 15:55:00|19868.97|19868.97|19866.71|19866.71|19870.1|19870.1|19865.92|19865.92|0
1743177600000|2025-03-28 16:00:00|19866.52|19866.52|19867.88|19867.88|19869.08|19869.08|19866.45|19866.45|0
1743177900000|2025-03-28 16:05:00|19867.98|19867.98|19869.73|19869.73|19871|19871|19867.37|19867.37|0
1743178200000|2025-03-28 16:10:00|19869.78|19869.78|19870.42|19870.42|19870.63|19870.63|19868.09|19868.09|0
1743178500000|2025-03-28 16:15:00|19870.23|19870.23|19857.97|19857.97|19870.9|19870.9|19857.97|19857.97|0
1743178800000|2025-03-28 16:20:00|19857.82|19857.82|19852.02|19852.02|19857.98|19857.98|19851|19851|0
1743179100000|2025-03-28 16:25:00|19852.07|19852.07|19844.51|19844.51|19853.66|19853.66|19843.72|19843.72|0
1743405300000|2025-03-31 07:15:00|19622.46|19622.46|19616.28|19616.28|19634.15|19634.15|19613.93|19613.93|0
1743405600000|2025-03-31 07:20:00|19616.33|19616.33|19610.61|19610.61|19625.3|19625.3|19610.52|19610.52|0
1743405900000|2025-03-31 07:25:00|19611.1|19611.1|19609.63|19609.63|19612.25|19612.25|19604.69|19604.69|0
1743406200000|2025-03-31 07:30:00|19609.53|19609.53|19581.83|19581.83|19609.7|19609.7|19579.88|19579.88|0
1743406500000|2025-03-31 07:35:00|19581.88|19581.88|19598.11|19598.11|19604.6|19604.6|19580.74|19580.74|0
1743406800000|2025-03-31 07:40:00|19598.01|19598.01|19593.04|19593.04|19599.06|19599.06|19592.1|19592.1|0
1743407100000|2025-03-31 07:45:00|19592.93|19592.93|19595.47|19595.47|19596.26|19596.26|19587.62|19587.62|0
1743407400000|2025-03-31 07:50:00|19595.44|19595.44|19601.06|19601.06|19601.75|19601.75|19595.44|19595.44|0
1743407700000|2025-03-31 07:55:00|19601.11|19601.11|19602.8|19602.8|19602.8|19602.8|19594.83|19594.83|0
1743408000000|2025-03-31 08:00:00|19602.85|19602.85|19604.95|19604.95|19612.01|19612.01|19602.85|19602.85|0
1743408300000|2025-03-31 08:05:00|19604.76|19604.76|19589.79|19589.79|19604.76|19604.76|19589.6|19589.6|0
1743408600000|2025-03-31 08:10:00|19589.73|19589.73|19587.58|19587.58|19590.4|19590.4|19584.62|19584.62|0
1743408900000|2025-03-31 08:15:00|19587.52|19587.52|19587.48|19587.48|19590.54|19590.54|19586.21|19586.21|0
1743409200000|2025-03-31 08:20:00|19587.31|19587.31|19562.54|19562.54|19587.46|19587.46|19562.47|19562.47|0
1743409500000|2025-03-31 08:25:00|19562.57|19562.57|19564.05|19564.05|19564.05|19564.05|19559.23|19559.23|0
1743409800000|2025-03-31 08:30:00|19564|19564|19562.26|19562.26|19568.77|19568.77|19562.26|19562.26|0
1743410100000|2025-03-31 08:35:00|19562.14|19562.14|19560.35|19560.35|19562.22|19562.22|19555.55|19555.55|0
1743410400000|2025-03-31 08:40:00|19560.38|19560.38|19561.24|19561.24|19563.92|19563.92|19560.31|19560.31|0
1743410700000|2025-03-31 08:45:00|19561.17|19561.17|19563.03|19563.03|19563.03|19563.03|19557.12|19557.12|0
1743411000000|2025-03-31 08:50:00|19562.99|19562.99|19581.18|19581.18|19582.06|19582.06|19562.85|19562.85|0
1743411300000|2025-03-31 08:55:00|19581.13|19581.13|19572.59|19572.59|19581.13|19581.13|19572.17|19572.17|0
1743411600000|2025-03-31 09:00:00|19572.47|19572.47|19556.2|19556.2|19572.69|19572.69|19553.96|19553.96|0
1743411900000|2025-03-31 09:05:00|19555.84|19555.84|19558.28|19558.28|19558.28|19558.28|19554.91|19554.91|0
1743412200000|2025-03-31 09:10:00|19558.37|19558.37|19565.39|19565.39|19567.46|19567.46|19556.7|19556.7|0
1743412500000|2025-03-31 09:15:00|19565.54|19565.54|19573.36|19573.36|19577.09|19577.09|19565.54|19565.54|0
1743412800000|2025-03-31 09:20:00|19573.53|19573.53|19569.7|19569.7|19574.76|19574.76|19569.66|19569.66|0
1743413100000|2025-03-31 09:25:00|19569.59|19569.59|19570.01|19570.01|19570.44|19570.44|19568.14|19568.14|0
1743413400000|2025-03-31 09:30:00|19569.92|19569.92|19566.65|19566.65|19571.4|19571.4|19566.65|19566.65|0
1743413700000|2025-03-31 09:35:00|19566.41|19566.41|19544.15|19544.15|19566.48|19566.48|19544.15|19544.15|0
1743414000000|2025-03-31 09:40:00|19544|19544|19536.9|19536.9|19544|19544|19536.9|19536.9|0
1743414300000|2025-03-31 09:45:00|19536.83|19536.83|19534.25|19534.25|19536.98|19536.98|19534.25|19534.25|0
1743414600000|2025-03-31 09:50:00|19534.23|19534.23|19525.86|19525.86|19536.34|19536.34|19525.8|19525.8|0
1743414900000|2025-03-31 09:55:00|19525.96|19525.96|19519.05|19519.05|19525.96|19525.96|19518.3|19518.3|0
1743415200000|2025-03-31 10:00:00|19518.84|19518.84|19505.2|19505.2|19522.22|19522.22|19504.83|19504.83|0
1743415500000|2025-03-31 10:05:00|19505.12|19505.12|19489.57|19489.57|19505.23|19505.23|19489.57|19489.57|0
1743415800000|2025-03-31 10:10:00|19489.22|19489.22|19481.12|19481.12|19489.46|19489.46|19480.1|19480.1|0
1743416100000|2025-03-31 10:15:00|19481.23|19481.23|19476.05|19476.05|19481.95|19481.95|19475.23|19475.23|0
1743416400000|2025-03-31 10:20:00|19476.3|19476.3|19483.2|19483.2|19484.9|19484.9|19476.21|19476.21|0
1743416700000|2025-03-31 10:25:00|19483.25|19483.25|19486.25|19486.25|19487.42|19487.42|19482.77|19482.77|0
1743417000000|2025-03-31 10:30:00|19486.2|19486.2|19481.91|19481.91|19486.41|19486.41|19481.91|19481.91|0
1743417300000|2025-03-31 10:35:00|19481.88|19481.88|19485.57|19485.57|19488|19488|19481.37|19481.37|0
1743417600000|2025-03-31 10:40:00|19485.38|19485.38|19475.9|19475.9|19485.87|19485.87|19475.41|19475.41|0
1743417900000|2025-03-31 10:45:00|19475.85|19475.85|19466.54|19466.54|19476.82|19476.82|19466.26|19466.26|0
1743418200000|2025-03-31 10:50:00|19466.46|19466.46|19460.39|19460.39|19466.46|19466.46|19459.71|19459.71|0
1743418500000|2025-03-31 10:55:00|19460.57|19460.57|19459.84|19459.84|19460.64|19460.64|19456.98|19456.98|0
1743418800000|2025-03-31 11:00:00|19460.49|19460.49|19466.79|19466.79|19466.79|19466.79|19460.49|19460.49|0
1743419100000|2025-03-31 11:05:00|19466.75|19466.75|19465.21|19465.21|19470.53|19470.53|19464.65|19464.65|0
1743419400000|2025-03-31 11:10:00|19465.17|19465.17|19469.68|19469.68|19470.4|19470.4|19465.17|19465.17|0
1743419700000|2025-03-31 11:15:00|19469.71|19469.71|19477.32|19477.32|19478.4|19478.4|19468.98|19468.98|0
1743420000000|2025-03-31 11:20:00|19477.4|19477.4|19475.43|19475.43|19477.5|19477.5|19473.44|19473.44|0
1743420300000|2025-03-31 11:25:00|19475.32|19475.32|19471.39|19471.39|19475.56|19475.56|19471.14|19471.14|0
1743420600000|2025-03-31 11:30:00|19471.23|19471.23|19465.67|19465.67|19471.87|19471.87|19465.45|19465.45|0
1743420900000|2025-03-31 11:35:00|19465.53|19465.53|19462.88|19462.88|19466.72|19466.72|19462.15|19462.15|0
1743421200000|2025-03-31 11:40:00|19463.37|19463.37|19471.4|19471.4|19471.9|19471.9|19462.9|19462.9|0
1743421500000|2025-03-31 11:45:00|19471.58|19471.58|19479.78|19479.78|19479.78|19479.78|19470.41|19470.41|0
1743421800000|2025-03-31 11:50:00|19479.64|19479.64|19476.21|19476.21|19485.06|19485.06|19476.05|19476.05|0
1743422100000|2025-03-31 11:55:00|19476.3|19476.3|19473.95|19473.95|19476.75|19476.75|19473.92|19473.92|0
1743422400000|2025-03-31 12:00:00|19473.61|19473.61|19469.18|19469.18|19473.64|19473.64|19469.12|19469.12|0
1743422700000|2025-03-31 12:05:00|19469.21|19469.21|19469.29|19469.29|19470.31|19470.31|19467.75|19467.75|0
1743423000000|2025-03-31 12:10:00|19469.42|19469.42|19465.82|19465.82|19469.62|19469.62|19465.73|19465.73|0
1743423300000|2025-03-31 12:15:00|19465.73|19465.73|19453.43|19453.43|19465.89|19465.89|19453.32|19453.32|0
1743423600000|2025-03-31 12:20:00|19453.32|19453.32|19452.11|19452.11|19455.02|19455.02|19451.86|19451.86|0
1743423900000|2025-03-31 12:25:00|19451.97|19451.97|19458.2|19458.2|19458.38|19458.38|19451.97|19451.97|0
1743424200000|2025-03-31 12:30:00|19458.3|19458.3|19452.2|19452.2|19458.98|19458.98|19451.19|19451.19|0
1743424500000|2025-03-31 12:35:00|19452.28|19452.28|19457.55|19457.55|19457.73|19457.73|19449.99|19449.99|0
1743424800000|2025-03-31 12:40:00|19457.31|19457.31|19462.83|19462.83|19462.88|19462.88|19457.05|19457.05|0
1743425100000|2025-03-31 12:45:00|19462.95|19462.95|19471.59|19471.59|19472.04|19472.04|19462.08|19462.08|0
1743425400000|2025-03-31 12:50:00|19471.74|19471.74|19474.3|19474.3|19474.32|19474.32|19471.14|19471.14|0
1743425700000|2025-03-31 12:55:00|19474.36|19474.36|19481.76|19481.76|19481.84|19481.84|19474.25|19474.25|0
1743426000000|2025-03-31 13:00:00|19481.8|19481.8|19493.68|19493.68|19493.72|19493.72|19481.8|19481.8|0
1743426300000|2025-03-31 13:05:00|19493.74|19493.74|19492.38|19492.38|19493.74|19493.74|19489.06|19489.06|0
1743426600000|2025-03-31 13:10:00|19492.52|19492.52|19499.44|19499.44|19500.23|19500.23|19492.52|19492.52|0
1743426900000|2025-03-31 13:15:00|19499.4|19499.4|19505.8|19505.8|19506.5|19506.5|19499.28|19499.28|0
1743427200000|2025-03-31 13:20:00|19505.76|19505.76|19506.38|19506.38|19506.8|19506.8|19504.67|19504.67|0
1743427500000|2025-03-31 13:25:00|19506.56|19506.56|19495.27|19495.27|19507.6|19507.6|19495.27|19495.27|0
1743427800000|2025-03-31 13:30:00|19495.16|19495.16|19490.89|19490.89|19498.73|19498.73|19490.89|19490.89|0
1743428100000|2025-03-31 13:35:00|19490.92|19490.92|19491.27|19491.27|19493.7|19493.7|19488.04|19488.04|0
1743428400000|2025-03-31 13:40:00|19491.14|19491.14|19460.54|19460.54|19491.14|19491.14|19460.42|19460.42|0
1743428700000|2025-03-31 13:45:00|19460.5|19460.5|19459.63|19459.63|19461.98|19461.98|19455.27|19455.27|0
1743429000000|2025-03-31 13:50:00|19459.44|19459.44|19484.43|19484.43|19484.51|19484.51|19458.84|19458.84|0
1743429300000|2025-03-31 13:55:00|19484.46|19484.46|19510.85|19510.85|19511.85|19511.85|19484.46|19484.46|0
1743429600000|2025-03-31 14:00:00|19510.81|19510.81|19504.05|19504.05|19513.6|19513.6|19503.39|19503.39|0
1743429900000|2025-03-31 14:05:00|19504|19504|19522.21|19522.21|19522.21|19522.21|19504|19504|0
1743430200000|2025-03-31 14:10:00|19522.1|19522.1|19511.42|19511.42|19522.1|19522.1|19510.37|19510.37|0
1743430500000|2025-03-31 14:15:00|19511.47|19511.47|19499.52|19499.52|19512.92|19512.92|19499.46|19499.46|0
1743430800000|2025-03-31 14:20:00|19499.47|19499.47|19484.36|19484.36|19499.47|19499.47|19484.21|19484.21|0
1743431100000|2025-03-31 14:25:00|19484.26|19484.26|19475.44|19475.44|19484.26|19484.26|19475.44|19475.44|0
1743431400000|2025-03-31 14:30:00|19475.22|19475.22|19504.97|19504.97|19505.58|19505.58|19474.53|19474.53|0
1743431700000|2025-03-31 14:35:00|19504.86|19504.86|19499.53|19499.53|19504.86|19504.86|19496.17|19496.17|0
1743432000000|2025-03-31 14:40:00|19499.66|19499.66|19486.71|19486.71|19499.73|19499.73|19486.53|19486.53|0
1743432300000|2025-03-31 14:45:00|19486.66|19486.66|19488.71|19488.71|19489.41|19489.41|19486.14|19486.14|0
1743432600000|2025-03-31 14:50:00|19488.76|19488.76|19480.65|19480.65|19488.93|19488.93|19476.17|19476.17|0
1743432900000|2025-03-31 14:55:00|19480.67|19480.67|19491.1|19491.1|19491.5|19491.5|19480.52|19480.52|0
1743433200000|2025-03-31 15:00:00|19491.74|19491.74|19499.88|19499.88|19499.9|19499.9|19491.74|19491.74|0
1743433500000|2025-03-31 15:05:00|19499.99|19499.99|19501.01|19501.01|19501.76|19501.76|19498.32|19498.32|0
1743433800000|2025-03-31 15:10:00|19501.08|19501.08|19494.56|19494.56|19504.29|19504.29|19493.59|19493.59|0
1743434100000|2025-03-31 15:15:00|19494.61|19494.61|19501.73|19501.73|19502.43|19502.43|19492.81|19492.81|0
1743434400000|2025-03-31 15:20:00|19501.68|19501.68|19500.03|19500.03|19501.68|19501.68|19498.53|19498.53|0
1743434700000|2025-03-31 15:25:00|19500.08|19500.08|19486.33|19486.33|19500.45|19500.45|19485.68|19485.68|0
1743491700000|2025-04-01 07:15:00|19543.16|19543.16|19538.51|19538.51|19544.54|19544.54|19538.03|19538.03|0
1743492000000|2025-04-01 07:20:00|19538.6|19538.6|19543.07|19543.07|19543.25|19543.25|19531.64|19531.64|0
1743492300000|2025-04-01 07:25:00|19543.08|19543.08|19534.26|19534.26|19544.46|19544.46|19534|19534|0
1743492600000|2025-04-01 07:30:00|19534.5|19534.5|19518.25|19518.25|19536.64|19536.64|19518.25|19518.25|0
1743492900000|2025-04-01 07:35:00|19518.16|19518.16|19517.52|19517.52|19518.43|19518.43|19514.38|19514.38|0
1743493200000|2025-04-01 07:40:00|19517.42|19517.42|19525.98|19525.98|19528.52|19528.52|19517.42|19517.42|0
1743493500000|2025-04-01 07:45:00|19525.88|19525.88|19522.47|19522.47|19526.16|19526.16|19522.18|19522.18|0
1743493800000|2025-04-01 07:50:00|19522.62|19522.62|19525.57|19525.57|19525.71|19525.71|19521.32|19521.32|0
1743494100000|2025-04-01 07:55:00|19525.78|19525.78|19533.68|19533.68|19533.83|19533.83|19525.24|19525.24|0
1743494400000|2025-04-01 08:00:00|19533.98|19533.98|19550.79|19550.79|19550.83|19550.83|19533.98|19533.98|0
1743494700000|2025-04-01 08:05:00|19551.02|19551.02|19558.31|19558.31|19560.92|19560.92|19550.05|19550.05|0
1743495000000|2025-04-01 08:10:00|19557.94|19557.94|19570.86|19570.86|19571|19571|19557.15|19557.15|0
1743495300000|2025-04-01 08:15:00|19570.98|19570.98|19587.33|19587.33|19587.64|19587.64|19570.98|19570.98|0
1743495600000|2025-04-01 08:20:00|19587.23|19587.23|19597.2|19597.2|19598.37|19598.37|19587.23|19587.23|0
1743495900000|2025-04-01 08:25:00|19597.02|19597.02|19610.13|19610.13|19610.13|19610.13|19596.28|19596.28|0
1743496200000|2025-04-01 08:30:00|19610.27|19610.27|19621.05|19621.05|19621.69|19621.69|19610.27|19610.27|0
1743496500000|2025-04-01 08:35:00|19620.96|19620.96|19613.64|19613.64|19621.02|19621.02|19612.02|19612.02|0
1743496800000|2025-04-01 08:40:00|19613.86|19613.86|19618|19618|19618.47|19618.47|19612.79|19612.79|0
1743497100000|2025-04-01 08:45:00|19618.08|19618.08|19624.55|19624.55|19625.04|19625.04|19615.84|19615.84|0
1743497400000|2025-04-01 08:50:00|19624.61|19624.61|19628.03|19628.03|19628.56|19628.56|19624.55|19624.55|0
1743497700000|2025-04-01 08:55:00|19627.96|19627.96|19633.81|19633.81|19633.81|19633.81|19627.92|19627.92|0
1743498000000|2025-04-01 09:00:00|19633.98|19633.98|19646.9|19646.9|19648.81|19648.81|19633.98|19633.98|0
1743498300000|2025-04-01 09:05:00|19646.97|19646.97|19653.22|19653.22|19653.27|19653.27|19646.73|19646.73|0
1743498600000|2025-04-01 09:10:00|19653.47|19653.47|19665.86|19665.86|19667.12|19667.12|19653.37|19653.37|0
1743498900000|2025-04-01 09:15:00|19665.93|19665.93|19662|19662|19666.2|19666.2|19662|19662|0
1743499200000|2025-04-01 09:20:00|19662.21|19662.21|19664.46|19664.46|19664.62|19664.62|19662.21|19662.21|0
1743499500000|2025-04-01 09:25:00|19664.34|19664.34|19662.51|19662.51|19664.34|19664.34|19661.99|19661.99|0
1743499800000|2025-04-01 09:30:00|19662.47|19662.47|19660.99|19660.99|19662.67|19662.67|19659.45|19659.45|0
1743500100000|2025-04-01 09:35:00|19661.12|19661.12|19664.57|19664.57|19664.71|19664.71|19661.05|19661.05|0
1743500400000|2025-04-01 09:40:00|19664.64|19664.64|19677.75|19677.75|19677.9|19677.9|19664.57|19664.57|0
1743500700000|2025-04-01 09:45:00|19677.53|19677.53|19679.42|19679.42|19679.89|19679.89|19677.23|19677.23|0
1743501000000|2025-04-01 09:50:00|19679.32|19679.32|19675.23|19675.23|19679.61|19679.61|19674.16|19674.16|0
1743501300000|2025-04-01 09:55:00|19675.32|19675.32|19681.18|19681.18|19683.38|19683.38|19675.07|19675.07|0
1743501600000|2025-04-01 10:00:00|19681.08|19681.08|19669.56|19669.56|19681.37|19681.37|19669.53|19669.53|0
1743501900000|2025-04-01 10:05:00|19669.63|19669.63|19660.37|19660.37|19670.97|19670.97|19660.37|19660.37|0
1743502200000|2025-04-01 10:10:00|19660.05|19660.05|19660.47|19660.47|19661.81|19661.81|19658.81|19658.81|0
1743502500000|2025-04-01 10:15:00|19660.45|19660.45|19660.9|19660.9|19661.36|19661.36|19659.51|19659.51|0
1743502800000|2025-04-01 10:20:00|19660.96|19660.96|19659.28|19659.28|19662.17|19662.17|19658.75|19658.75|0
1743503100000|2025-04-01 10:25:00|19659.35|19659.35|19655.33|19655.33|19659.4|19659.4|19655.19|19655.19|0
1743503400000|2025-04-01 10:30:00|19655.27|19655.27|19625.19|19625.19|19655.27|19655.27|19625.19|19625.19|0
1743503700000|2025-04-01 10:35:00|19625.28|19625.28|19617|19617|19625.79|19625.79|19617|19617|0
1743504000000|2025-04-01 10:40:00|19617.1|19617.1|19617.5|19617.5|19620.68|19620.68|19616.66|19616.66|0
1743504300000|2025-04-01 10:45:00|19617.44|19617.44|19618.7|19618.7|19619.2|19619.2|19616.55|19616.55|0
1743504600000|2025-04-01 10:50:00|19618.76|19618.76|19622.87|19622.87|19623.61|19623.61|19618.76|19618.76|0
1743504900000|2025-04-01 10:55:00|19622.81|19622.81|19620.68|19620.68|19623.7|19623.7|19620.68|19620.68|0
1743505200000|2025-04-01 11:00:00|19620.46|19620.46|19621.66|19621.66|19622.22|19622.22|19619.81|19619.81|0
1743505500000|2025-04-01 11:05:00|19621.7|19621.7|19619.7|19619.7|19621.86|19621.86|19618.85|19618.85|0
1743505800000|2025-04-01 11:10:00|19619.51|19619.51|19614.81|19614.81|19619.61|19619.61|19614.81|19614.81|0
1743506100000|2025-04-01 11:15:00|19614.68|19614.68|19611.29|19611.29|19614.83|19614.83|19610.49|19610.49|0
1743506400000|2025-04-01 11:20:00|19611.37|19611.37|19607.12|19607.12|19611.52|19611.52|19606.3|19606.3|0
1743506700000|2025-04-01 11:25:00|19607.27|19607.27|19606.01|19606.01|19607.56|19607.56|19604.65|19604.65|0
1743507000000|2025-04-01 11:30:00|19605.97|19605.97|19607.34|19607.34|19607.65|19607.65|19604.5|19604.5|0
1743507300000|2025-04-01 11:35:00|19607.31|19607.31|19603.41|19603.41|19607.94|19607.94|19603.26|19603.26|0
1743507600000|2025-04-01 11:40:00|19603.23|19603.23|19607.98|19607.98|19608.26|19608.26|19602.95|19602.95|0
1743507900000|2025-04-01 11:45:00|19607.88|19607.88|19615.66|19615.66|19615.87|19615.87|19607.77|19607.77|0
1743508200000|2025-04-01 11:50:00|19615.6|19615.6|19615.1|19615.1|19618|19618|19614.69|19614.69|0
1743508500000|2025-04-01 11:55:00|19615.15|19615.15|19627.07|19627.07|19627.4|19627.4|19615.15|19615.15|0
1743508800000|2025-04-01 12:00:00|19627.19|19627.19|19629.29|19629.29|19631.35|19631.35|19627.19|19627.19|0
1743509100000|2025-04-01 12:05:00|19629.31|19629.31|19630.4|19630.4|19630.53|19630.53|19626.77|19626.77|0
1743509400000|2025-04-01 12:10:00|19630.42|19630.42|19634.68|19634.68|19634.73|19634.73|19630.42|19630.42|0
1743509700000|2025-04-01 12:15:00|19634.57|19634.57|19639.16|19639.16|19639.49|19639.49|19634.52|19634.52|0
1743510000000|2025-04-01 12:20:00|19639.2|19639.2|19642.19|19642.19|19642.2|19642.2|19638.98|19638.98|0
1743510300000|2025-04-01 12:25:00|19642.22|19642.22|19645.28|19645.28|19645.32|19645.32|19642.13|19642.13|0
1743510600000|2025-04-01 12:30:00|19645.56|19645.56|19647.71|19647.71|19648.25|19648.25|19645.38|19645.38|0
1743510900000|2025-04-01 12:35:00|19647.86|19647.86|19647.83|19647.83|19647.86|19647.86|19646.24|19646.24|0
1743511200000|2025-04-01 12:40:00|19647.91|19647.91|19650.37|19650.37|19650.97|19650.97|19647.73|19647.73|0
1743511500000|2025-04-01 12:45:00|19650.33|19650.33|19652.7|19652.7|19652.8|19652.8|19649.84|19649.84|0
1743511800000|2025-04-01 12:50:00|19652.64|19652.64|19652.31|19652.31|19653.56|19653.56|19651.08|19651.08|0
1743512100000|2025-04-01 12:55:00|19652.53|19652.53|19643.32|19643.32|19652.53|19652.53|19643.25|19643.25|0
1743512400000|2025-04-01 13:00:00|19643.15|19643.15|19630.93|19630.93|19643.15|19643.15|19630.84|19630.84|0
1743512700000|2025-04-01 13:05:00|19630.99|19630.99|19629.08|19629.08|19631.04|19631.04|19628.9|19628.9|0
1743513000000|2025-04-01 13:10:00|19628.96|19628.96|19627.07|19627.07|19630.39|19630.39|19627.07|19627.07|0
1743513300000|2025-04-01 13:15:00|19627.44|19627.44|19630.52|19630.52|19630.56|19630.56|19626.45|19626.45|0
1743513600000|2025-04-01 13:20:00|19630.34|19630.34|19640.97|19640.97|19641.27|19641.27|19629.95|19629.95|0
1743513900000|2025-04-01 13:25:00|19641.01|19641.01|19640.83|19640.83|19642.83|19642.83|19639.14|19639.14|0
1743514200000|2025-04-01 13:30:00|19640.87|19640.87|19604.96|19604.96|19640.87|19640.87|19604.62|19604.62|0
1743514500000|2025-04-01 13:35:00|19604.91|19604.91|19588.37|19588.37|19605.87|19605.87|19588.35|19588.35|0
1743514800000|2025-04-01 13:40:00|19588.17|19588.17|19582.55|19582.55|19592.16|19592.16|19581.19|19581.19|0
1743515100000|2025-04-01 13:45:00|19582.03|19582.03|19569.97|19569.97|19582.03|19582.03|19569.36|19569.36|0
1743515400000|2025-04-01 13:50:00|19570.1|19570.1|19578.55|19578.55|19578.65|19578.65|19567.66|19567.66|0
1743515700000|2025-04-01 13:55:00|19578.48|19578.48|19569.87|19569.87|19578.74|19578.74|19568.49|19568.49|0
1743516000000|2025-04-01 14:00:00|19569.51|19569.51|19557|19557|19570.18|19570.18|19553.49|19553.49|0
1743516300000|2025-04-01 14:05:00|19556.94|19556.94|19547.57|19547.57|19557.77|19557.77|19547.57|19547.57|0
1743516600000|2025-04-01 14:10:00|19547.64|19547.64|19530.97|19530.97|19549.08|19549.08|19529.32|19529.32|0
1743516900000|2025-04-01 14:15:00|19531.04|19531.04|19530.66|19530.66|19533.05|19533.05|19529.92|19529.92|0
1743517200000|2025-04-01 14:20:00|19530.6|19530.6|19524.17|19524.17|19530.61|19530.61|19518.62|19518.62|0
1743517500000|2025-04-01 14:25:00|19524.23|19524.23|19538.92|19538.92|19545.4|19545.4|19524.12|19524.12|0
1743517800000|2025-04-01 14:30:00|19538.84|19538.84|19537.62|19537.62|19541.92|19541.92|19536.28|19536.28|0
1743518100000|2025-04-01 14:35:00|19537.51|19537.51|19549.66|19549.66|19551.13|19551.13|19531.27|19531.27|0
1743518400000|2025-04-01 14:40:00|19549.55|19549.55|19563.15|19563.15|19563.23|19563.23|19547.51|19547.51|0
1743518700000|2025-04-01 14:45:00|19563.24|19563.24|19575.62|19575.62|19576.06|19576.06|19563.07|19563.07|0
1743519000000|2025-04-01 14:50:00|19575.52|19575.52|19583|19583|19583.17|19583.17|19574.62|19574.62|0
1743519300000|2025-04-01 14:55:00|19582.9|19582.9|19588.86|19588.86|19589.96|19589.96|19582.9|19582.9|0
1743519600000|2025-04-01 15:00:00|19588.69|19588.69|19592.44|19592.44|19592.44|19592.44|19588.29|19588.29|0
1743519900000|2025-04-01 15:05:00|19592.11|19592.11|19607.05|19607.05|19607.05|19607.05|19591.99|19591.99|0
1743520200000|2025-04-01 15:10:00|19607.41|19607.41|19609.31|19609.31|19616.4|19616.4|19607.01|19607.01|0
1743520500000|2025-04-01 15:15:00|19609.23|19609.23|19599.61|19599.61|19609.5|19609.5|19599.6|19599.6|0
1743520800000|2025-04-01 15:20:00|19599.58|19599.58|19596.36|19596.36|19599.58|19599.58|19594.27|19594.27|0
1743521100000|2025-04-01 15:25:00|19596.43|19596.43|19592.72|19592.72|19596.96|19596.96|19589.8|19589.8|0
1743578100000|2025-04-02 07:15:00|19554.42|19554.42|19563.37|19563.37|19563.84|19563.84|19554.35|19554.35|0
1743578400000|2025-04-02 07:20:00|19563.43|19563.43|19568.34|19568.34|19568.88|19568.88|19562|19562|0
1743578700000|2025-04-02 07:25:00|19568.11|19568.11|19562.04|19562.04|19568.11|19568.11|19561.94|19561.94|0
1743579000000|2025-04-02 07:30:00|19562.22|19562.22|19553.53|19553.53|19563.45|19563.45|19551.55|19551.55|0
1743579300000|2025-04-02 07:35:00|19553.56|19553.56|19545.36|19545.36|19554.2|19554.2|19544.98|19544.98|0
1743579600000|2025-04-02 07:40:00|19545.43|19545.43|19528.93|19528.93|19545.9|19545.9|19528.73|19528.73|0
1743579900000|2025-04-02 07:45:00|19528.74|19528.74|19526.9|19526.9|19531.42|19531.42|19526.9|19526.9|0
1743580200000|2025-04-02 07:50:00|19526.97|19526.97|19515.9|19515.9|19527.22|19527.22|19515.72|19515.72|0
1743580500000|2025-04-02 07:55:00|19515.93|19515.93|19519.5|19519.5|19519.55|19519.55|19514.2|19514.2|0
1743580800000|2025-04-02 08:00:00|19519.26|19519.26|19495.57|19495.57|19519.54|19519.54|19495.33|19495.33|0
1743581100000|2025-04-02 08:05:00|19495.4|19495.4|19469.37|19469.37|19495.4|19495.4|19465.97|19465.97|0
1743581400000|2025-04-02 08:10:00|19469.24|19469.24|19473.56|19473.56|19474.21|19474.21|19469.12|19469.12|0
1743581700000|2025-04-02 08:15:00|19473.64|19473.64|19487.9|19487.9|19488.2|19488.2|19473.64|19473.64|0
1743582000000|2025-04-02 08:20:00|19487.98|19487.98|19487.49|19487.49|19490.45|19490.45|19486.78|19486.78|0
1743582300000|2025-04-02 08:25:00|19487.58|19487.58|19496.01|19496.01|19496.14|19496.14|19487.58|19487.58|0
1743582600000|2025-04-02 08:30:00|19495.82|19495.82|19505.82|19505.82|19506.84|19506.84|19495.34|19495.34|0
1743582900000|2025-04-02 08:35:00|19505.76|19505.76|19507.05|19507.05|19507.05|19507.05|19504.91|19504.91|0
1743583200000|2025-04-02 08:40:00|19507.01|19507.01|19505.63|19505.63|19509.39|19509.39|19505.27|19505.27|0
1743583500000|2025-04-02 08:45:00|19505.51|19505.51|19501.72|19501.72|19505.7|19505.7|19501.36|19501.36|0
1743583800000|2025-04-02 08:50:00|19501.75|19501.75|19484.56|19484.56|19501.75|19501.75|19484.53|19484.53|0
1743584100000|2025-04-02 08:55:00|19484.54|19484.54|19476.72|19476.72|19484.89|19484.89|19476.4|19476.4|0
1743584400000|2025-04-02 09:00:00|19476.69|19476.69|19481.41|19481.41|19481.63|19481.63|19475.43|19475.43|0
1743584700000|2025-04-02 09:05:00|19481.56|19481.56|19484.09|19484.09|19484.12|19484.12|19481.22|19481.22|0
1743585000000|2025-04-02 09:10:00|19484.07|19484.07|19481.35|19481.35|19484.07|19484.07|19479|19479|0
1743585300000|2025-04-02 09:15:00|19481.29|19481.29|19472.46|19472.46|19481.29|19481.29|19471.05|19471.05|0
1743585600000|2025-04-02 09:20:00|19472.59|19472.59|19475.1|19475.1|19475.18|19475.18|19472.27|19472.27|0
1743585900000|2025-04-02 09:25:00|19475.23|19475.23|19477.55|19477.55|19477.55|19477.55|19475.01|19475.01|0
1743586200000|2025-04-02 09:30:00|19477.47|19477.47|19480.83|19480.83|19480.83|19480.83|19476.81|19476.81|0
1743586500000|2025-04-02 09:35:00|19481.04|19481.04|19486.54|19486.54|19486.58|19486.58|19480.49|19480.49|0
1743586800000|2025-04-02 09:40:00|19486.35|19486.35|19491.06|19491.06|19492.57|19492.57|19486.35|19486.35|0
1743587100000|2025-04-02 09:45:00|19490.79|19490.79|19483.82|19483.82|19490.95|19490.95|19483.65|19483.65|0
1743587400000|2025-04-02 09:50:00|19483.79|19483.79|19482.04|19482.04|19483.86|19483.86|19481.37|19481.37|0
1743587700000|2025-04-02 09:55:00|19482.13|19482.13|19474.63|19474.63|19482.83|19482.83|19474.63|19474.63|0
1743588000000|2025-04-02 10:00:00|19474.6|19474.6|19448.46|19448.46|19474.6|19474.6|19446.66|19446.66|0
1743588300000|2025-04-02 10:05:00|19447.81|19447.81|19451.58|19451.58|19451.96|19451.96|19446.7|19446.7|0
1743588600000|2025-04-02 10:10:00|19451.64|19451.64|19454.15|19454.15|19454.45|19454.45|19447.46|19447.46|0
1743588900000|2025-04-02 10:15:00|19454.1|19454.1|19463.12|19463.12|19463.17|19463.17|19454.04|19454.04|0
1743589200000|2025-04-02 10:20:00|19463.19|19463.19|19464.57|19464.57|19465.28|19465.28|19462.7|19462.7|0
1743589500000|2025-04-02 10:25:00|19464.63|19464.63|19466.75|19466.75|19468.36|19468.36|19463.23|19463.23|0
1743589800000|2025-04-02 10:30:00|19466.71|19466.71|19463.82|19463.82|19467.51|19467.51|19463.67|19463.67|0
1743590100000|2025-04-02 10:35:00|19463.77|19463.77|19451.98|19451.98|19463.77|19463.77|19451.89|19451.89|0
1743590400000|2025-04-02 10:40:00|19451.92|19451.92|19449.92|19449.92|19452.73|19452.73|19449.47|19449.47|0
1743590700000|2025-04-02 10:45:00|19449.91|19449.91|19455.43|19455.43|19455.43|19455.43|19449.76|19449.76|0
1743591000000|2025-04-02 10:50:00|19455.56|19455.56|19459.01|19459.01|19459.32|19459.32|19455.56|19455.56|0
1743591300000|2025-04-02 10:55:00|19459.06|19459.06|19460.47|19460.47|19461.32|19461.32|19458.85|19458.85|0
1743591600000|2025-04-02 11:00:00|19460.51|19460.51|19460.84|19460.84|19460.99|19460.99|19458.44|19458.44|0
1743591900000|2025-04-02 11:05:00|19460.79|19460.79|19463.89|19463.89|19464.03|19464.03|19460.57|19460.57|0
1743592200000|2025-04-02 11:10:00|19463.97|19463.97|19472.58|19472.58|19472.58|19472.58|19463.75|19463.75|0
1743592500000|2025-04-02 11:15:00|19472.63|19472.63|19479.22|19479.22|19479.23|19479.23|19472.63|19472.63|0
1743592800000|2025-04-02 11:20:00|19479.34|19479.34|19473.17|19473.17|19479.34|19479.34|19473.09|19473.09|0
1743593100000|2025-04-02 11:25:00|19473.09|19473.09|19469.9|19469.9|19473.41|19473.41|19469.19|19469.19|0
1743593400000|2025-04-02 11:30:00|19469.83|19469.83|19463.43|19463.43|19469.83|19469.83|19463.43|19463.43|0
1743593700000|2025-04-02 11:35:00|19463.31|19463.31|19447.73|19447.73|19463.95|19463.95|19447.73|19447.73|0
1743594000000|2025-04-02 11:40:00|19447.63|19447.63|19443.64|19443.64|19447.69|19447.69|19443.45|19443.45|0
1743594300000|2025-04-02 11:45:00|19443.8|19443.8|19450.65|19450.65|19452.16|19452.16|19443.8|19443.8|0
1743594600000|2025-04-02 11:50:00|19450.51|19450.51|19452.08|19452.08|19453.41|19453.41|19449.62|19449.62|0
1743594900000|2025-04-02 11:55:00|19452.12|19452.12|19454.52|19454.52|19455.3|19455.3|19451.93|19451.93|0
1743595200000|2025-04-02 12:00:00|19454.44|19454.44|19443.65|19443.65|19454.78|19454.78|19443.42|19443.42|0
1743595500000|2025-04-02 12:05:00|19443.48|19443.48|19429.9|19429.9|19443.54|19443.54|19429.8|19429.8|0
1743595800000|2025-04-02 12:10:00|19429.87|19429.87|19426.28|19426.28|19429.87|19429.87|19425.34|19425.34|0
1743596100000|2025-04-02 12:15:00|19426.48|19426.48|19426.07|19426.07|19429.89|19429.89|19424.82|19424.82|0
1743596400000|2025-04-02 12:20:00|19425.99|19425.99|19426.39|19426.39|19426.81|19426.81|19424.85|19424.85|0
1743596700000|2025-04-02 12:25:00|19426.37|19426.37|19422.76|19422.76|19426.92|19426.92|19421.22|19421.22|0
1743597000000|2025-04-02 12:30:00|19422.62|19422.62|19422.02|19422.02|19422.92|19422.92|19419.8|19419.8|0
1743597300000|2025-04-02 12:35:00|19422.15|19422.15|19421.29|19421.29|19423.63|19423.63|19419.2|19419.2|0
1743597600000|2025-04-02 12:40:00|19421.19|19421.19|19424.35|19424.35|19424.35|19424.35|19420.83|19420.83|0
1743597900000|2025-04-02 12:45:00|19424.41|19424.41|19431.68|19431.68|19431.73|19431.73|19424.41|19424.41|0
1743598200000|2025-04-02 12:50:00|19431.72|19431.72|19432.57|19432.57|19432.57|19432.57|19429.23|19429.23|0
1743598500000|2025-04-02 12:55:00|19432.72|19432.72|19438.16|19438.16|19438.52|19438.52|19432.72|19432.72|0
1743598800000|2025-04-02 13:00:00|19438.18|19438.18|19441.22|19441.22|19441.22|19441.22|19432.65|19432.65|0
1743599100000|2025-04-02 13:05:00|19441.26|19441.26|19449.26|19449.26|19449.29|19449.29|19441.26|19441.26|0
1743599400000|2025-04-02 13:10:00|19449.28|19449.28|19447.92|19447.92|19449.94|19449.94|19447.78|19447.78|0
1743599700000|2025-04-02 13:15:00|19447.87|19447.87|19447.01|19447.01|19447.93|19447.93|19445.55|19445.55|0
1743600000000|2025-04-02 13:20:00|19447.06|19447.06|19452.61|19452.61|19452.78|19452.78|19447.06|19447.06|0
1743600300000|2025-04-02 13:25:00|19452.42|19452.42|19455.84|19455.84|19456.89|19456.89|19451.79|19451.79|0
1743600600000|2025-04-02 13:30:00|19455.69|19455.69|19488.52|19488.52|19488.55|19488.55|19453.77|19453.77|0
1743600900000|2025-04-02 13:35:00|19488.81|19488.81|19504.99|19504.99|19506.65|19506.65|19487.85|19487.85|0
1743601200000|2025-04-02 13:40:00|19504.94|19504.94|19508.1|19508.1|19510.55|19510.55|19501.21|19501.21|0
1743601500000|2025-04-02 13:45:00|19508.16|19508.16|19501.18|19501.18|19509.98|19509.98|19498.85|19498.85|0
1743601800000|2025-04-02 13:50:00|19500.8|19500.8|19503.96|19503.96|19509.1|19509.1|19497.79|19497.79|0
1743602100000|2025-04-02 13:55:00|19503.9|19503.9|19500.32|19500.32|19503.9|19503.9|19494.92|19494.92|0
1743602400000|2025-04-02 14:00:00|19500.18|19500.18|19517.42|19517.42|19517.42|19517.42|19499.31|19499.31|0
1743602700000|2025-04-02 14:05:00|19517.48|19517.48|19517.57|19517.57|19523.34|19523.34|19517.48|19517.48|0
1743603000000|2025-04-02 14:10:00|19517.51|19517.51|19515.5|19515.5|19517.51|19517.51|19511.52|19511.52|0
1743603300000|2025-04-02 14:15:00|19515.42|19515.42|19526.13|19526.13|19526.21|19526.21|19515.28|19515.28|0
1743603600000|2025-04-02 14:20:00|19526.22|19526.22|19518.32|19518.32|19526.71|19526.71|19517.93|19517.93|0
1743603900000|2025-04-02 14:25:00|19518.34|19518.34|19521.39|19521.39|19521.56|19521.56|19516.3|19516.3|0
1743604200000|2025-04-02 14:30:00|19521.44|19521.44|19540.23|19540.23|19540.62|19540.62|19521.41|19521.41|0
1743604500000|2025-04-02 14:35:00|19540.33|19540.33|19544.83|19544.83|19545.98|19545.98|19540.33|19540.33|0
1743604800000|2025-04-02 14:40:00|19544.93|19544.93|19573.84|19573.84|19576.12|19576.12|19540.29|19540.29|0
1743605100000|2025-04-02 14:45:00|19574|19574|19561.3|19561.3|19574|19574|19560.88|19560.88|0
1743605400000|2025-04-02 14:50:00|19561.33|19561.33|19560.91|19560.91|19563.16|19563.16|19560.54|19560.54|0
1743605700000|2025-04-02 14:55:00|19561.03|19561.03|19572.59|19572.59|19572.8|19572.8|19560.25|19560.25|0
1743606000000|2025-04-02 15:00:00|19572.54|19572.54|19565.53|19565.53|19573.72|19573.72|19564.61|19564.61|0
1743606300000|2025-04-02 15:05:00|19565.65|19565.65|19579.34|19579.34|19579.34|19579.34|19565.65|19565.65|0
1743606600000|2025-04-02 15:10:00|19579.42|19579.42|19596.22|19596.22|19603.22|19603.22|19579.12|19579.12|0
1743606900000|2025-04-02 15:15:00|19596.11|19596.11|19593.14|19593.14|19596.11|19596.11|19591.16|19591.16|0
1743607200000|2025-04-02 15:20:00|19593.2|19593.2|19610.88|19610.88|19611.57|19611.57|19593.2|19593.2|0
1743607500000|2025-04-02 15:25:00|19610.91|19610.91|19631.44|19631.44|19634.78|19634.78|19610.59|19610.59|0
1743664500000|2025-04-03 07:15:00|19361.17|19361.17|19416.65|19416.65|19416.96|19416.96|19360.68|19360.68|0
1743664800000|2025-04-03 07:20:00|19416.71|19416.71|19485.47|19485.47|19485.82|19485.82|19416.71|19416.71|0
1743665100000|2025-04-03 07:25:00|19486.12|19486.12|19500.54|19500.54|19507.87|19507.87|19486.12|19486.12|0
1743665400000|2025-04-03 07:30:00|19500.48|19500.48|19486.89|19486.89|19503.49|19503.49|19485.75|19485.75|0
1743665700000|2025-04-03 07:35:00|19486.57|19486.57|19455.42|19455.42|19487.74|19487.74|19454.87|19454.87|0
1743666000000|2025-04-03 07:40:00|19455.35|19455.35|19470.13|19470.13|19470.73|19470.73|19454.35|19454.35|0
1743666300000|2025-04-03 07:45:00|19470.22|19470.22|19478.04|19478.04|19485.99|19485.99|19469.5|19469.5|0
1743666600000|2025-04-03 07:50:00|19477.79|19477.79|19462.53|19462.53|19477.79|19477.79|19461.99|19461.99|0
1743666900000|2025-04-03 07:55:00|19462.65|19462.65|19467.67|19467.67|19469.62|19469.62|19462.56|19462.56|0
1743667200000|2025-04-03 08:00:00|19467.57|19467.57|19466.05|19466.05|19467.57|19467.57|19454.95|19454.95|0
1743667500000|2025-04-03 08:05:00|19466.13|19466.13|19473.97|19473.97|19477.8|19477.8|19465.87|19465.87|0
1743667800000|2025-04-03 08:10:00|19473.82|19473.82|19463.32|19463.32|19473.82|19473.82|19462.87|19462.87|0
1743668100000|2025-04-03 08:15:00|19463.16|19463.16|19479.64|19479.64|19480.31|19480.31|19462.68|19462.68|0
1743668400000|2025-04-03 08:20:00|19479.8|19479.8|19470.62|19470.62|19482.66|19482.66|19469.47|19469.47|0
1743668700000|2025-04-03 08:25:00|19470.71|19470.71|19479.81|19479.81|19479.81|19479.81|19470.37|19470.37|0
1743669000000|2025-04-03 08:30:00|19478.49|19478.49|19487.57|19487.57|19489.74|19489.74|19478.2|19478.2|0
1743669300000|2025-04-03 08:35:00|19487.59|19487.59|19497.31|19497.31|19498.08|19498.08|19485.26|19485.26|0
1743669600000|2025-04-03 08:40:00|19497.25|19497.25|19494.04|19494.04|19498.45|19498.45|19492.62|19492.62|0
1743669900000|2025-04-03 08:45:00|19493.97|19493.97|19491.22|19491.22|19494.03|19494.03|19483.97|19483.97|0
1743670200000|2025-04-03 08:50:00|19491.12|19491.12|19479.71|19479.71|19491.82|19491.82|19479.05|19479.05|0
1743670500000|2025-04-03 08:55:00|19479.65|19479.65|19485.17|19485.17|19485.38|19485.38|19475.69|19475.69|0
1743670800000|2025-04-03 09:00:00|19485.32|19485.32|19485.55|19485.55|19493.12|19493.12|19484.44|19484.44|0
1743671100000|2025-04-03 09:05:00|19485.05|19485.05|19482.79|19482.79|19485.05|19485.05|19482.04|19482.04|0
1743671400000|2025-04-03 09:10:00|19482.67|19482.67|19475.38|19475.38|19482.67|19482.67|19471.57|19471.57|0
1743671700000|2025-04-03 09:15:00|19475.45|19475.45|19478.47|19478.47|19478.8|19478.8|19474.65|19474.65|0
1743672000000|2025-04-03 09:20:00|19478.43|19478.43|19484.3|19484.3|19488.5|19488.5|19478.43|19478.43|0
1743672300000|2025-04-03 09:25:00|19484.22|19484.22|19481.06|19481.06|19485.79|19485.79|19480.36|19480.36|0
1743672600000|2025-04-03 09:30:00|19481.18|19481.18|19472.01|19472.01|19481.18|19481.18|19471.43|19471.43|0
1743672900000|2025-04-03 09:35:00|19471.94|19471.94|19470.07|19470.07|19471.94|19471.94|19469.23|19469.23|0
1743673200000|2025-04-03 09:40:00|19470.27|19470.27|19464.95|19464.95|19471.19|19471.19|19463.69|19463.69|0
1743673500000|2025-04-03 09:45:00|19465.04|19465.04|19437.57|19437.57|19465.36|19465.36|19435.15|19435.15|0
1743673800000|2025-04-03 09:50:00|19437.76|19437.76|19430.29|19430.29|19440.2|19440.2|19430.14|19430.14|0
1743674100000|2025-04-03 09:55:00|19430.17|19430.17|19417.92|19417.92|19431.52|19431.52|19417.92|19417.92|0
1743674400000|2025-04-03 10:00:00|19418.05|19418.05|19408.06|19408.06|19418.12|19418.12|19408.06|19408.06|0
1743674700000|2025-04-03 10:05:00|19407.98|19407.98|19398.7|19398.7|19407.98|19407.98|19395.74|19395.74|0
1743675000000|2025-04-03 10:10:00|19398.58|19398.58|19386.04|19386.04|19400.48|19400.48|19385.87|19385.87|0
1743675300000|2025-04-03 10:15:00|19385.59|19385.59|19381.74|19381.74|19386.53|19386.53|19381.74|19381.74|0
1743675600000|2025-04-03 10:20:00|19381.66|19381.66|19376.43|19376.43|19382.38|19382.38|19371.24|19371.24|0
1743675900000|2025-04-03 10:25:00|19376.57|19376.57|19366.74|19366.74|19377.67|19377.67|19366.28|19366.28|0
1743676200000|2025-04-03 10:30:00|19366.64|19366.64|19361.15|19361.15|19367.43|19367.43|19361.15|19361.15|0
1743676500000|2025-04-03 10:35:00|19361.3|19361.3|19357.63|19357.63|19362.18|19362.18|19357.45|19357.45|0
1743676800000|2025-04-03 10:40:00|19357.66|19357.66|19357.98|19357.98|19358.89|19358.89|19355.59|19355.59|0
1743677100000|2025-04-03 10:45:00|19358.13|19358.13|19354.7|19354.7|19358.36|19358.36|19352.73|19352.73|0
1743677400000|2025-04-03 10:50:00|19354.52|19354.52|19335.37|19335.37|19354.58|19354.58|19335.37|19335.37|0
1743677700000|2025-04-03 10:55:00|19335.39|19335.39|19332.79|19332.79|19336.28|19336.28|19332.76|19332.76|0
1743678000000|2025-04-03 11:00:00|19333.56|19333.56|19333.99|19333.99|19335.5|19335.5|19332.9|19332.9|0
1743678300000|2025-04-03 11:05:00|19334.26|19334.26|19343.24|19343.24|19344.51|19344.51|19334.26|19334.26|0
1743678600000|2025-04-03 11:10:00|19343.34|19343.34|19344.61|19344.61|19345.45|19345.45|19341.74|19341.74|0
1743678900000|2025-04-03 11:15:00|19344.74|19344.74|19348.4|19348.4|19348.74|19348.74|19344.26|19344.26|0
1743679200000|2025-04-03 11:20:00|19348.46|19348.46|19342.02|19342.02|19348.49|19348.49|19342.02|19342.02|0
1743679500000|2025-04-03 11:25:00|19341.9|19341.9|19336.26|19336.26|19341.98|19341.98|19335.61|19335.61|0
1743679800000|2025-04-03 11:30:00|19336.16|19336.16|19326.18|19326.18|19336.4|19336.4|19324.52|19324.52|0
1743680100000|2025-04-03 11:35:00|19326.52|19326.52|19327.7|19327.7|19328.86|19328.86|19324.87|19324.87|0
1743680400000|2025-04-03 11:40:00|19328.13|19328.13|19331.73|19331.73|19332.7|19332.7|19327.74|19327.74|0
1743680700000|2025-04-03 11:45:00|19331.61|19331.61|19333.51|19333.51|19334.35|19334.35|19329.92|19329.92|0
1743681000000|2025-04-03 11:50:00|19333.66|19333.66|19335.34|19335.34|19338.03|19338.03|19333.6|19333.6|0
1743681300000|2025-04-03 11:55:00|19335.81|19335.81|19334.77|19334.77|19337.66|19337.66|19334.52|19334.52|0
1743681600000|2025-04-03 12:00:00|19334.69|19334.69|19336.87|19336.87|19338.2|19338.2|19331.72|19331.72|0
1743681900000|2025-04-03 12:05:00|19336.72|19336.72|19336.36|19336.36|19337.78|19337.78|19335.09|19335.09|0
1743682200000|2025-04-03 12:10:00|19336.31|19336.31|19356.75|19356.75|19356.87|19356.87|19336.13|19336.13|0
1743682500000|2025-04-03 12:15:00|19356.89|19356.89|19369.08|19369.08|19369.22|19369.22|19356.77|19356.77|0
1743682800000|2025-04-03 12:20:00|19369.01|19369.01|19366.56|19366.56|19369.53|19369.53|19365.48|19365.48|0
1743683100000|2025-04-03 12:25:00|19366.53|19366.53|19353.79|19353.79|19367.3|19367.3|19353.79|19353.79|0
1743683400000|2025-04-03 12:30:00|19353.86|19353.86|19340.7|19340.7|19353.86|19353.86|19340.08|19340.08|0
1743683700000|2025-04-03 12:35:00|19340.62|19340.62|19346.93|19346.93|19348.34|19348.34|19339.78|19339.78|0
1743684000000|2025-04-03 12:40:00|19347.05|19347.05|19341.83|19341.83|19347.23|19347.23|19341.32|19341.32|0
1743684300000|2025-04-03 12:45:00|19341.68|19341.68|19332.24|19332.24|19341.94|19341.94|19325.56|19325.56|0
1743684600000|2025-04-03 12:50:00|19332.21|19332.21|19339.57|19339.57|19340.31|19340.31|19332.21|19332.21|0
1743684900000|2025-04-03 12:55:00|19339.4|19339.4|19329.02|19329.02|19339.4|19339.4|19326.02|19326.02|0
1743685200000|2025-04-03 13:00:00|19329.17|19329.17|19315.14|19315.14|19330.06|19330.06|19315.07|19315.07|0
1743685500000|2025-04-03 13:05:00|19315.2|19315.2|19299.5|19299.5|19316.76|19316.76|19297.96|19297.96|0
1743685800000|2025-04-03 13:10:00|19299.28|19299.28|19294.12|19294.12|19301.37|19301.37|19294.12|19294.12|0
1743686100000|2025-04-03 13:15:00|19293.98|19293.98|19281.25|19281.25|19294.17|19294.17|19281.2|19281.2|0
1743686400000|2025-04-03 13:20:00|19281.32|19281.32|19260.07|19260.07|19281.4|19281.4|19259.48|19259.48|0
1743686700000|2025-04-03 13:25:00|19259.74|19259.74|19268.31|19268.31|19270.41|19270.41|19259.74|19259.74|0
1743687000000|2025-04-03 13:30:00|19268.37|19268.37|19298.77|19298.77|19299.31|19299.31|19268.15|19268.15|0
1743687300000|2025-04-03 13:35:00|19298.84|19298.84|19303.67|19303.67|19304.37|19304.37|19286.91|19286.91|0
1743687600000|2025-04-03 13:40:00|19303.76|19303.76|19294.25|19294.25|19303.87|19303.87|19294.25|19294.25|0
1743687900000|2025-04-03 13:45:00|19294.14|19294.14|19282.84|19282.84|19294.59|19294.59|19282.13|19282.13|0
1743688200000|2025-04-03 13:50:00|19282.74|19282.74|19280.73|19280.73|19290.63|19290.63|19279.55|19279.55|0
1743688500000|2025-04-03 13:55:00|19280.8|19280.8|19283.93|19283.93|19283.93|19283.93|19277.8|19277.8|0
1743688800000|2025-04-03 14:00:00|19284.59|19284.59|19269.51|19269.51|19286.57|19286.57|19269.38|19269.38|0
1743689100000|2025-04-03 14:05:00|19269.56|19269.56|19251.73|19251.73|19271.7|19271.7|19251.63|19251.63|0
1743689400000|2025-04-03 14:10:00|19251.69|19251.69|19235.16|19235.16|19251.69|19251.69|19234.28|19234.28|0
1743689700000|2025-04-03 14:15:00|19235.62|19235.62|19238.71|19238.71|19248.04|19248.04|19235.62|19235.62|0
1743690000000|2025-04-03 14:20:00|19238.53|19238.53|19240.72|19240.72|19245.23|19245.23|19236.83|19236.83|0
1743690300000|2025-04-03 14:25:00|19240.67|19240.67|19250.54|19250.54|19251.33|19251.33|19240.29|19240.29|0
1743690600000|2025-04-03 14:30:00|19250.5|19250.5|19246.87|19246.87|19257.52|19257.52|19246.85|19246.85|0
1743690900000|2025-04-03 14:35:00|19246.84|19246.84|19229.05|19229.05|19246.84|19246.84|19229.05|19229.05|0
1743691200000|2025-04-03 14:40:00|19228.92|19228.92|19219.34|19219.34|19234.04|19234.04|19219.32|19219.32|0
1743691500000|2025-04-03 14:45:00|19219.41|19219.41|19200.44|19200.44|19219.82|19219.82|19200.26|19200.26|0
1743691800000|2025-04-03 14:50:00|19200.49|19200.49|19194.85|19194.85|19201.41|19201.41|19194.85|19194.85|0
1743692100000|2025-04-03 14:55:00|19194.67|19194.67|19188.58|19188.58|19194.67|19194.67|19188.58|19188.58|0
1743692400000|2025-04-03 15:00:00|19188.32|19188.32|19197.35|19197.35|19197.64|19197.64|19186.28|19186.28|0
1743692700000|2025-04-03 15:05:00|19197.28|19197.28|19194.18|19194.18|19197.64|19197.64|19188.52|19188.52|0
1743693000000|2025-04-03 15:10:00|19194.13|19194.13|19222.38|19222.38|19223.24|19223.24|19193.99|19193.99|0
1743693300000|2025-04-03 15:15:00|19222.48|19222.48|19236.82|19236.82|19239.61|19239.61|19222.48|19222.48|0
1743693600000|2025-04-03 15:20:00|19236.71|19236.71|19220.13|19220.13|19236.71|19236.71|19217.59|19217.59|0
1743693900000|2025-04-03 15:25:00|19220.17|19220.17|19219.35|19219.35|19224.54|19224.54|19218.26|19218.26|0
1743750900000|2025-04-04 07:15:00|19143.46|19143.46|19130.76|19130.76|19143.46|19143.46|19126.85|19126.85|0
1743751200000|2025-04-04 07:20:00|19130.64|19130.64|19134.92|19134.92|19134.92|19134.92|19124.98|19124.98|0
1743751500000|2025-04-04 07:25:00|19134.49|19134.49|19133.56|19133.56|19135.06|19135.06|19121.56|19121.56|0
1743751800000|2025-04-04 07:30:00|19133.62|19133.62|19119.95|19119.95|19133.81|19133.81|19119.77|19119.77|0
1743752100000|2025-04-04 07:35:00|19119.79|19119.79|19128.43|19128.43|19138.74|19138.74|19118|19118|0
1743752400000|2025-04-04 07:40:00|19128.35|19128.35|19110.76|19110.76|19128.67|19128.67|19109.67|19109.67|0
1743752700000|2025-04-04 07:45:00|19110.81|19110.81|19110.66|19110.66|19118.32|19118.32|19104.51|19104.51|0
1743753000000|2025-04-04 07:50:00|19110.48|19110.48|19087.58|19087.58|19112.75|19112.75|19087.41|19087.41|0
1743753300000|2025-04-04 07:55:00|19087.32|19087.32|19067.79|19067.79|19087.56|19087.56|19060.67|19060.67|0
1743753600000|2025-04-04 08:00:00|19067.66|19067.66|19056.85|19056.85|19076.99|19076.99|19055.07|19055.07|0
1743753900000|2025-04-04 08:05:00|19056.68|19056.68|19060.9|19060.9|19061.53|19061.53|19040.07|19040.07|0
1743754200000|2025-04-04 08:10:00|19060.85|19060.85|19049.69|19049.69|19062.94|19062.94|19049.69|19049.69|0
1743754500000|2025-04-04 08:15:00|19049.42|19049.42|19044.03|19044.03|19049.42|19049.42|19031.4|19031.4|0
1743754800000|2025-04-04 08:20:00|19044.14|19044.14|19036.52|19036.52|19055.3|19055.3|19033.88|19033.88|0
1743755100000|2025-04-04 08:25:00|19035.95|19035.95|19035.25|19035.25|19045.4|19045.4|19033.74|19033.74|0
1743755400000|2025-04-04 08:30:00|19034.9|19034.9|19016.11|19016.11|19035.41|19035.41|19016.11|19016.11|0
1743755700000|2025-04-04 08:35:00|19015.97|19015.97|19007.61|19007.61|19015.97|19015.97|19006.36|19006.36|0
1743756000000|2025-04-04 08:40:00|19007.35|19007.35|19003.07|19003.07|19015.61|19015.61|18997.3|18997.3|0
1743756300000|2025-04-04 08:45:00|19003.12|19003.12|19021.38|19021.38|19022.87|19022.87|19002.84|19002.84|0
1743756600000|2025-04-04 08:50:00|19021.44|19021.44|18990.66|18990.66|19021.61|19021.61|18988.83|18988.83|0
1743756900000|2025-04-04 08:55:00|18990.82|18990.82|18973.37|18973.37|18991.13|18991.13|18970.64|18970.64|0
1743757200000|2025-04-04 09:00:00|18973.83|18973.83|18963.51|18963.51|18976.12|18976.12|18962.6|18962.6|0
1743757500000|2025-04-04 09:05:00|18963.64|18963.64|18975.15|18975.15|18975.15|18975.15|18945.44|18945.44|0
1743757800000|2025-04-04 09:10:00|18975.19|18975.19|18967.95|18967.95|18977.89|18977.89|18967.56|18967.56|0
1743758100000|2025-04-04 09:15:00|18968.03|18968.03|18976.85|18976.85|18979|18979|18966.47|18966.47|0
1743758400000|2025-04-04 09:20:00|18976.88|18976.88|18978.33|18978.33|18979.76|18979.76|18974.29|18974.29|0
1743758700000|2025-04-04 09:25:00|18978.2|18978.2|18950.47|18950.47|18982.28|18982.28|18950.34|18950.34|0
1743759000000|2025-04-04 09:30:00|18950.52|18950.52|18943.11|18943.11|18950.52|18950.52|18933.52|18933.52|0
1743759300000|2025-04-04 09:35:00|18943.29|18943.29|18948.61|18948.61|18950.98|18950.98|18941.55|18941.55|0
1743759600000|2025-04-04 09:40:00|18948.52|18948.52|18949.37|18949.37|18950.54|18950.54|18946.9|18946.9|0
1743759900000|2025-04-04 09:45:00|18949.28|18949.28|18944.57|18944.57|18949.28|18949.28|18942.65|18942.65|0
1743760200000|2025-04-04 09:50:00|18944.56|18944.56|18911.13|18911.13|18944.61|18944.61|18910.31|18910.31|0
1743760500000|2025-04-04 09:55:00|18911.18|18911.18|18898.31|18898.31|18911.34|18911.34|18895.73|18895.73|0
1743760800000|2025-04-04 10:00:00|18898.45|18898.45|18897.78|18897.78|18903.71|18903.71|18897.09|18897.09|0
1743761100000|2025-04-04 10:05:00|18897.86|18897.86|18814.08|18814.08|18897.86|18897.86|18814.03|18814.03|0
1743761400000|2025-04-04 10:10:00|18814.01|18814.01|18793.64|18793.64|18814.01|18814.01|18793.61|18793.61|0
1743761700000|2025-04-04 10:15:00|18793.32|18793.32|18721.57|18721.57|18793.32|18793.32|18721.57|18721.57|0
1743762000000|2025-04-04 10:20:00|18721.62|18721.62|18577.95|18577.95|18721.62|18721.62|18572.57|18572.57|0
1743762300000|2025-04-04 10:25:00|18577.73|18577.73|18584.25|18584.25|18600.5|18600.5|18574.81|18574.81|0
1743762600000|2025-04-04 10:30:00|18584.03|18584.03|18583.92|18583.92|18601.91|18601.91|18575.37|18575.37|0
1743762900000|2025-04-04 10:35:00|18584.06|18584.06|18579.73|18579.73|18584.66|18584.66|18562.51|18562.51|0
1743763200000|2025-04-04 10:40:00|18579.61|18579.61|18530.97|18530.97|18580.8|18580.8|18530.97|18530.97|0
1743763500000|2025-04-04 10:45:00|18530.83|18530.83|18480.79|18480.79|18530.83|18530.83|18480.14|18480.14|0
1743763800000|2025-04-04 10:50:00|18480.89|18480.89|18456.7|18456.7|18482.74|18482.74|18454.69|18454.69|0
1743764100000|2025-04-04 10:55:00|18456.55|18456.55|18441.05|18441.05|18461.16|18461.16|18440.86|18440.86|0
1743764400000|2025-04-04 11:00:00|18440.96|18440.96|18471.87|18471.87|18472.21|18472.21|18440.96|18440.96|0
1743764700000|2025-04-04 11:05:00|18471.79|18471.79|18443.99|18443.99|18476.54|18476.54|18443.99|18443.99|0
1743765000000|2025-04-04 11:10:00|18443.89|18443.89|18409.17|18409.17|18443.89|18443.89|18406.21|18406.21|0
1743765300000|2025-04-04 11:15:00|18409.24|18409.24|18436.27|18436.27|18437.86|18437.86|18409.24|18409.24|0
1743765600000|2025-04-04 11:20:00|18435.99|18435.99|18403.78|18403.78|18435.99|18435.99|18403.78|18403.78|0
1743765900000|2025-04-04 11:25:00|18403.96|18403.96|18358.96|18358.96|18404.48|18404.48|18358.96|18358.96|0
1743766200000|2025-04-04 11:30:00|18358.62|18358.62|18337.93|18337.93|18358.62|18358.62|18337.81|18337.81|0
1743766500000|2025-04-04 11:35:00|18338.31|18338.31|18388.24|18388.24|18394.68|18394.68|18338.31|18338.31|0
1743766800000|2025-04-04 11:40:00|18388.37|18388.37|18370.28|18370.28|18388.7|18388.7|18370.18|18370.18|0
1743767100000|2025-04-04 11:45:00|18370.16|18370.16|18389.03|18389.03|18390.74|18390.74|18368.67|18368.67|0
1743767400000|2025-04-04 11:50:00|18388.97|18388.97|18408.67|18408.67|18408.67|18408.67|18387.82|18387.82|0
1743767700000|2025-04-04 11:55:00|18409.18|18409.18|18455.64|18455.64|18460.85|18460.85|18409.18|18409.18|0
1743768000000|2025-04-04 12:00:00|18455.47|18455.47|18437.99|18437.99|18455.47|18455.47|18437.96|18437.96|0
1743768300000|2025-04-04 12:05:00|18438|18438|18453.79|18453.79|18459.24|18459.24|18437.21|18437.21|0
1743768600000|2025-04-04 12:10:00|18453.69|18453.69|18442.94|18442.94|18453.69|18453.69|18439.1|18439.1|0
1743768900000|2025-04-04 12:15:00|18443.03|18443.03|18457.32|18457.32|18458.61|18458.61|18443.03|18443.03|0
1743769200000|2025-04-04 12:20:00|18457.22|18457.22|18453.84|18453.84|18458.9|18458.9|18452.17|18452.17|0
1743769500000|2025-04-04 12:25:00|18453.03|18453.03|18480.09|18480.09|18480.12|18480.12|18453.03|18453.03|0
1743769800000|2025-04-04 12:30:00|18480.13|18480.13|18508.35|18508.35|18509.42|18509.42|18474.18|18474.18|0
1743770100000|2025-04-04 12:35:00|18508.49|18508.49|18478.61|18478.61|18511.19|18511.19|18474.63|18474.63|0
1743770400000|2025-04-04 12:40:00|18478.51|18478.51|18484.73|18484.73|18488.09|18488.09|18474.5|18474.5|0
1743770700000|2025-04-04 12:45:00|18484.77|18484.77|18506.77|18506.77|18506.77|18506.77|18472.95|18472.95|0
1743771000000|2025-04-04 12:50:00|18506.67|18506.67|18519.62|18519.62|18520.89|18520.89|18504.93|18504.93|0
1743771300000|2025-04-04 12:55:00|18519.45|18519.45|18513.23|18513.23|18521.24|18521.24|18509.33|18509.33|0
1743771600000|2025-04-04 13:00:00|18513.94|18513.94|18602.11|18602.11|18602.41|18602.41|18513.94|18513.94|0
1743771900000|2025-04-04 13:05:00|18602.15|18602.15|18609.65|18609.65|18618.95|18618.95|18602.15|18602.15|0
1743772200000|2025-04-04 13:10:00|18609.48|18609.48|18575.56|18575.56|18612.04|18612.04|18575.56|18575.56|0
1743772500000|2025-04-04 13:15:00|18575.22|18575.22|18565.64|18565.64|18575.36|18575.36|18565.64|18565.64|0
1743772800000|2025-04-04 13:20:00|18565.3|18565.3|18552.81|18552.81|18565.3|18565.3|18544.78|18544.78|0
1743773100000|2025-04-04 13:25:00|18552.9|18552.9|18542.09|18542.09|18554.22|18554.22|18533.65|18533.65|0
1743773400000|2025-04-04 13:30:00|18542.23|18542.23|18522.35|18522.35|18555.11|18555.11|18520.03|18520.03|0
1743773700000|2025-04-04 13:35:00|18522.41|18522.41|18491.31|18491.31|18523.04|18523.04|18481.74|18481.74|0
1743774000000|2025-04-04 13:40:00|18491.46|18491.46|18474.17|18474.17|18492.24|18492.24|18464.24|18464.24|0
1743774300000|2025-04-04 13:45:00|18474.2|18474.2|18504.7|18504.7|18516.9|18516.9|18474.01|18474.01|0
1743774600000|2025-04-04 13:50:00|18504.82|18504.82|18496.5|18496.5|18506.1|18506.1|18489.89|18489.89|0
1743774900000|2025-04-04 13:55:00|18496.4|18496.4|18515.98|18515.98|18521.42|18521.42|18487.06|18487.06|0
1743775200000|2025-04-04 14:00:00|18516|18516|18465.9|18465.9|18516|18516|18463.66|18463.66|0
1743775500000|2025-04-04 14:05:00|18465.85|18465.85|18438.64|18438.64|18465.85|18465.85|18438.61|18438.61|0
1743775800000|2025-04-04 14:10:00|18438.52|18438.52|18397.97|18397.97|18438.52|18438.52|18395.52|18395.52|0
1743776100000|2025-04-04 14:15:00|18397.79|18397.79|18400.87|18400.87|18401.02|18401.02|18376.33|18376.33|0
1743776400000|2025-04-04 14:20:00|18400.95|18400.95|18396.57|18396.57|18411.43|18411.43|18394.48|18394.48|0
1743776700000|2025-04-04 14:25:00|18396.53|18396.53|18363.5|18363.5|18396.92|18396.92|18363.39|18363.39|0
1743777000000|2025-04-04 14:30:00|18363.46|18363.46|18348.67|18348.67|18385.23|18385.23|18348.4|18348.4|0
1743777300000|2025-04-04 14:35:00|18348.79|18348.79|18338.53|18338.53|18348.79|18348.79|18333.09|18333.09|0
1743777600000|2025-04-04 14:40:00|18338.47|18338.47|18328.47|18328.47|18343.43|18343.43|18327.81|18327.81|0
1743777900000|2025-04-04 14:45:00|18328.45|18328.45|18266.43|18266.43|18328.6|18328.6|18266.31|18266.31|0
1743778200000|2025-04-04 14:50:00|18266.03|18266.03|18314.82|18314.82|18316.99|18316.99|18253.1|18253.1|0
1743778500000|2025-04-04 14:55:00|18314.72|18314.72|18330.42|18330.42|18333.58|18333.58|18306.21|18306.21|0
1743778800000|2025-04-04 15:00:00|18330.3|18330.3|18459.55|18459.55|18459.55|18459.55|18324.09|18324.09|0
1743779100000|2025-04-04 15:05:00|18459.48|18459.48|18438.76|18438.76|18460.49|18460.49|18435.35|18435.35|0
1743779400000|2025-04-04 15:10:00|18439|18439|18487.34|18487.34|18487.34|18487.34|18439|18439|0
1743779700000|2025-04-04 15:15:00|18487.35|18487.35|18472.8|18472.8|18504.7|18504.7|18472.71|18472.71|0
1743780000000|2025-04-04 15:20:00|18472.74|18472.74|18468.18|18468.18|18481.89|18481.89|18460.38|18460.38|0
1743780300000|2025-04-04 15:25:00|18468.36|18468.36|18407.52|18407.52|18468.45|18468.45|18407.52|18407.52|0
1744010100000|2025-04-07 07:15:00|17465.83|17465.83|17518.28|17518.28|17523.26|17523.26|17463.91|17463.91|0
1744010400000|2025-04-07 07:20:00|17518.18|17518.18|17522.61|17522.61|17539.14|17539.14|17513.75|17513.75|0
1744010700000|2025-04-07 07:25:00|17522.43|17522.43|17471.44|17471.44|17523.06|17523.06|17471.04|17471.04|0
1744011000000|2025-04-07 07:30:00|17470.94|17470.94|17403.77|17403.77|17470.94|17470.94|17392.49|17392.49|0
1744011300000|2025-04-07 07:35:00|17403.81|17403.81|17436.16|17436.16|17436.16|17436.16|17396.37|17396.37|0
1744011600000|2025-04-07 07:40:00|17436.26|17436.26|17498.16|17498.16|17498.42|17498.42|17436.26|17436.26|0
1744011900000|2025-04-07 07:45:00|17497.67|17497.67|17500|17500|17514.65|17514.65|17495.46|17495.46|0
1744012200000|2025-04-07 07:50:00|17500.09|17500.09|17466.28|17466.28|17500.09|17500.09|17464.53|17464.53|0
1744012500000|2025-04-07 07:55:00|17466.34|17466.34|17446.79|17446.79|17475.3|17475.3|17445.52|17445.52|0
1744012800000|2025-04-07 08:00:00|17446.69|17446.69|17479.36|17479.36|17479.44|17479.44|17423.48|17423.48|0
1744013100000|2025-04-07 08:05:00|17479.67|17479.67|17535.66|17535.66|17539.99|17539.99|17479.13|17479.13|0
1744013400000|2025-04-07 08:10:00|17536.11|17536.11|17484.24|17484.24|17536.22|17536.22|17481.51|17481.51|0
1744013700000|2025-04-07 08:15:00|17484.17|17484.17|17512.35|17512.35|17515.71|17515.71|17478.21|17478.21|0
1744014000000|2025-04-07 08:20:00|17512.71|17512.71|17526.11|17526.11|17528.26|17528.26|17511.58|17511.58|0
1744014300000|2025-04-07 08:25:00|17526.29|17526.29|17498.82|17498.82|17527.2|17527.2|17485.89|17485.89|0
1744014600000|2025-04-07 08:30:00|17498.45|17498.45|17467.79|17467.79|17498.45|17498.45|17462.98|17462.98|0
1744014900000|2025-04-07 08:35:00|17468.06|17468.06|17430.41|17430.41|17469.57|17469.57|17430.23|17430.23|0
1744015200000|2025-04-07 08:40:00|17429.84|17429.84|17468.76|17468.76|17468.76|17468.76|17425.73|17425.73|0
1744015500000|2025-04-07 08:45:00|17468.95|17468.95|17507.61|17507.61|17507.61|17507.61|17468.93|17468.93|0
1744015800000|2025-04-07 08:50:00|17507.48|17507.48|17531.38|17531.38|17542.38|17542.38|17507.48|17507.48|0
1744016100000|2025-04-07 08:55:00|17531.31|17531.31|17521.64|17521.64|17535.01|17535.01|17521.32|17521.32|0
1744016400000|2025-04-07 09:00:00|17521.84|17521.84|17509|17509|17524.66|17524.66|17506.3|17506.3|0
1744016700000|2025-04-07 09:05:00|17509.18|17509.18|17498.84|17498.84|17509.52|17509.52|17485.2|17485.2|0
1744017000000|2025-04-07 09:10:00|17499.36|17499.36|17534.62|17534.62|17545.03|17545.03|17499.36|17499.36|0
1744017300000|2025-04-07 09:15:00|17534.56|17534.56|17502.46|17502.46|17534.56|17534.56|17502.46|17502.46|0
1744017600000|2025-04-07 09:20:00|17502.5|17502.5|17480.17|17480.17|17502.5|17502.5|17479.52|17479.52|0
1744017900000|2025-04-07 09:25:00|17480.29|17480.29|17491.17|17491.17|17492.12|17492.12|17478.68|17478.68|0
1744018200000|2025-04-07 09:30:00|17491.02|17491.02|17534.34|17534.34|17534.34|17534.34|17490.68|17490.68|0
1744018500000|2025-04-07 09:35:00|17534.54|17534.54|17534.52|17534.52|17543.41|17543.41|17531.54|17531.54|0
1744018800000|2025-04-07 09:40:00|17534.58|17534.58|17517.04|17517.04|17535.35|17535.35|17516.26|17516.26|0
1744019100000|2025-04-07 09:45:00|17516.98|17516.98|17532.54|17532.54|17534.8|17534.8|17510.43|17510.43|0
1744019400000|2025-04-07 09:50:00|17532.49|17532.49|17516.18|17516.18|17532.68|17532.68|17512.73|17512.73|0
1744019700000|2025-04-07 09:55:00|17516.05|17516.05|17494.03|17494.03|17517.08|17517.08|17493.82|17493.82|0
1744020000000|2025-04-07 10:00:00|17494.18|17494.18|17562.56|17562.56|17568.71|17568.71|17493.81|17493.81|0
1744020300000|2025-04-07 10:05:00|17562.43|17562.43|17580.73|17580.73|17585.64|17585.64|17559.88|17559.88|0
1744020600000|2025-04-07 10:10:00|17580.6|17580.6|17616.99|17616.99|17620.35|17620.35|17580.6|17580.6|0
1744020900000|2025-04-07 10:15:00|17616.93|17616.93|17661.31|17661.31|17662.07|17662.07|17616.85|17616.85|0
1744021200000|2025-04-07 10:20:00|17661.11|17661.11|17678.06|17678.06|17678.06|17678.06|17654.2|17654.2|0
1744021500000|2025-04-07 10:25:00|17678.12|17678.12|17666.54|17666.54|17679.5|17679.5|17661.87|17661.87|0
1744021800000|2025-04-07 10:30:00|17666.59|17666.59|17678.78|17678.78|17678.93|17678.93|17659.19|17659.19|0
1744022100000|2025-04-07 10:35:00|17678.81|17678.81|17726.43|17726.43|17726.43|17726.43|17677.7|17677.7|0
1744022400000|2025-04-07 10:40:00|17726.57|17726.57|17773.5|17773.5|17774.06|17774.06|17726.57|17726.57|0
1744022700000|2025-04-07 10:45:00|17773.36|17773.36|17774.75|17774.75|17779.66|17779.66|17773.36|17773.36|0
1744023000000|2025-04-07 10:50:00|17774.73|17774.73|17752.92|17752.92|17776.51|17776.51|17750.43|17750.43|0
1744023300000|2025-04-07 10:55:00|17753.08|17753.08|17740.45|17740.45|17753.32|17753.32|17739.4|17739.4|0
1744023600000|2025-04-07 11:00:00|17740.75|17740.75|17751.64|17751.64|17751.67|17751.67|17728.7|17728.7|0
1744023900000|2025-04-07 11:05:00|17751.69|17751.69|17798.85|17798.85|17798.85|17798.85|17751.69|17751.69|0
1744024200000|2025-04-07 11:10:00|17798.66|17798.66|17777.52|17777.52|17803.13|17803.13|17775.24|17775.24|0
1744024500000|2025-04-07 11:15:00|17777.34|17777.34|17765.39|17765.39|17777.35|17777.35|17759.59|17759.59|0
1744024800000|2025-04-07 11:20:00|17765.14|17765.14|17783.5|17783.5|17786|17786|17765.14|17765.14|0
1744025100000|2025-04-07 11:25:00|17783.41|17783.41|17767.63|17767.63|17783.49|17783.49|17767.63|17767.63|0
1744025400000|2025-04-07 11:30:00|17766.74|17766.74|17724.12|17724.12|17766.74|17766.74|17724.12|17724.12|0
1744025700000|2025-04-07 11:35:00|17724.33|17724.33|17712.16|17712.16|17724.77|17724.77|17701.74|17701.74|0
1744026000000|2025-04-07 11:40:00|17712.08|17712.08|17716.62|17716.62|17718.23|17718.23|17709.93|17709.93|0
1744026300000|2025-04-07 11:45:00|17716.83|17716.83|17713.07|17713.07|17721.18|17721.18|17710.55|17710.55|0
1744026600000|2025-04-07 11:50:00|17713.26|17713.26|17696.3|17696.3|17715.02|17715.02|17696.14|17696.14|0
1744026900000|2025-04-07 11:55:00|17696.22|17696.22|17702.88|17702.88|17710.34|17710.34|17695.74|17695.74|0
1744027200000|2025-04-07 12:00:00|17702.58|17702.58|17711.14|17711.14|17717.31|17717.31|17699.13|17699.13|0
1744027500000|2025-04-07 12:05:00|17711.26|17711.26|17698.69|17698.69|17712.61|17712.61|17697.92|17697.92|0
1744027800000|2025-04-07 12:10:00|17698.55|17698.55|17674.29|17674.29|17698.55|17698.55|17672.81|17672.81|0
1744028100000|2025-04-07 12:15:00|17674.93|17674.93|17678.64|17678.64|17683.42|17683.42|17674.93|17674.93|0
1744028400000|2025-04-07 12:20:00|17678.6|17678.6|17689.72|17689.72|17689.72|17689.72|17667.32|17667.32|0
1744028700000|2025-04-07 12:25:00|17690.04|17690.04|17747.9|17747.9|17747.9|17747.9|17690.04|17690.04|0
1744029000000|2025-04-07 12:30:00|17748.04|17748.04|17756.07|17756.07|17775.1|17775.1|17748.04|17748.04|0
1744029300000|2025-04-07 12:35:00|17755.97|17755.97|17738.61|17738.61|17758.11|17758.11|17738.45|17738.45|0
1744029600000|2025-04-07 12:40:00|17738.51|17738.51|17739.89|17739.89|17739.89|17739.89|17726.73|17726.73|0
1744029900000|2025-04-07 12:45:00|17740.3|17740.3|17807.84|17807.84|17810.12|17810.12|17730.14|17730.14|0
1744030200000|2025-04-07 12:50:00|17807.98|17807.98|17818.26|17818.26|17819.45|17819.45|17805.68|17805.68|0
1744030500000|2025-04-07 12:55:00|17818.4|17818.4|17824.02|17824.02|17837.29|17837.29|17818.4|17818.4|0
1744030800000|2025-04-07 13:00:00|17824.16|17824.16|17805.95|17805.95|17825.23|17825.23|17805.86|17805.86|0
1744031100000|2025-04-07 13:05:00|17805.81|17805.81|17789|17789|17808.97|17808.97|17788.37|17788.37|0
1744031400000|2025-04-07 13:10:00|17788.93|17788.93|17784.65|17784.65|17789.41|17789.41|17782.76|17782.76|0
1744031700000|2025-04-07 13:15:00|17784.68|17784.68|17768.3|17768.3|17785.95|17785.95|17768.3|17768.3|0
1744032000000|2025-04-07 13:20:00|17768.4|17768.4|17766.85|17766.85|17786.27|17786.27|17765.95|17765.95|0
1744032300000|2025-04-07 13:25:00|17767|17767|17731.15|17731.15|17767|17767|17731.04|17731.04|0
1744032600000|2025-04-07 13:30:00|17730.87|17730.87|17722.75|17722.75|17731.76|17731.76|17717.73|17717.73|0
1744032900000|2025-04-07 13:35:00|17722.89|17722.89|17683.37|17683.37|17725.07|17725.07|17677.17|17677.17|0
1744033200000|2025-04-07 13:40:00|17683.27|17683.27|17655.55|17655.55|17686.33|17686.33|17652.99|17652.99|0
1744033500000|2025-04-07 13:45:00|17656.22|17656.22|17761.15|17761.15|17764.4|17764.4|17655.87|17655.87|0
1744033800000|2025-04-07 13:50:00|17761.2|17761.2|17847.41|17847.41|17847.41|17847.41|17761.05|17761.05|0
1744034100000|2025-04-07 13:55:00|17847.62|17847.62|17903.73|17903.73|17905.5|17905.5|17847.26|17847.26|0
1744034400000|2025-04-07 14:00:00|17903.9|17903.9|17936.83|17936.83|17937.34|17937.34|17903.9|17903.9|0
1744034700000|2025-04-07 14:05:00|17936.72|17936.72|17951.71|17951.71|17954.68|17954.68|17934.04|17934.04|0
1744035000000|2025-04-07 14:10:00|17951.76|17951.76|18347.93|18347.93|18347.93|18347.93|17951.76|17951.76|0
1744035300000|2025-04-07 14:15:00|18347.97|18347.97|18443.41|18443.41|18480.54|18480.54|18347.97|18347.97|0
1744035600000|2025-04-07 14:20:00|18443.36|18443.36|18150.97|18150.97|18443.36|18443.36|18150.9|18150.9|0
1744035900000|2025-04-07 14:25:00|18149.32|18149.32|17963.89|17963.89|18150.21|18150.21|17963.89|17963.89|0
1744036200000|2025-04-07 14:30:00|17964.36|17964.36|18036.11|18036.11|18052.61|18052.61|17957.71|17957.71|0
1744036500000|2025-04-07 14:35:00|18033.44|18033.44|17897.26|17897.26|18033.44|18033.44|17896.16|17896.16|0
1744036800000|2025-04-07 14:40:00|17897.21|17897.21|17859.74|17859.74|17898.3|17898.3|17844.46|17844.46|0
1744037100000|2025-04-07 14:45:00|17859.57|17859.57|17882.18|17882.18|17884.7|17884.7|17858.76|17858.76|0
1744037400000|2025-04-07 14:50:00|17882.23|17882.23|18001.03|18001.03|18001.16|18001.16|17880.48|17880.48|0
1744037700000|2025-04-07 14:55:00|18000.8|18000.8|18053.31|18053.31|18058.87|18058.87|18000.43|18000.43|0
1744038000000|2025-04-07 15:00:00|18051.97|18051.97|18072.56|18072.56|18082.76|18082.76|18051.29|18051.29|0
1744038300000|2025-04-07 15:05:00|18072.71|18072.71|18009.08|18009.08|18073.34|18073.34|18008.82|18008.82|0
1744038600000|2025-04-07 15:10:00|18008.54|18008.54|17888.59|17888.59|18008.54|18008.54|17874.4|17874.4|0
1744038900000|2025-04-07 15:15:00|17888.88|17888.88|17855.95|17855.95|17889.22|17889.22|17837.32|17837.32|0
1744039200000|2025-04-07 15:20:00|17855.98|17855.98|17844.14|17844.14|17877.11|17877.11|17843.86|17843.86|0
1744039500000|2025-04-07 15:25:00|17843.82|17843.82|17784.06|17784.06|17845.32|17845.32|17778.74|17778.74|0
1744096500000|2025-04-08 07:15:00|17983.53|17983.53|17991|17991|18011.2|18011.2|17983.53|17983.53|0
1744096800000|2025-04-08 07:20:00|17991.13|17991.13|18038.91|18038.91|18038.91|18038.91|17989.99|17989.99|0
1744097100000|2025-04-08 07:25:00|18039.34|18039.34|18049.14|18049.14|18066.87|18066.87|18039.34|18039.34|0
1744097400000|2025-04-08 07:30:00|18049.18|18049.18|18034.96|18034.96|18049.7|18049.7|18012.87|18012.87|0
1744097700000|2025-04-08 07:35:00|18035.19|18035.19|18022.1|18022.1|18035.19|18035.19|18016.77|18016.77|0
1744098000000|2025-04-08 07:40:00|18022.15|18022.15|18035.27|18035.27|18041.4|18041.4|18018.95|18018.95|0
1744098300000|2025-04-08 07:45:00|18035.32|18035.32|18029.99|18029.99|18036.31|18036.31|18028.78|18028.78|0
1744098600000|2025-04-08 07:50:00|18029.87|18029.87|18077.05|18077.05|18079.76|18079.76|18028.93|18028.93|0
1744098900000|2025-04-08 07:55:00|18076.93|18076.93|18113.44|18113.44|18120.9|18120.9|18075.33|18075.33|0
1744099200000|2025-04-08 08:00:00|18113.51|18113.51|18077.48|18077.48|18113.51|18113.51|18077.19|18077.19|0
1744099500000|2025-04-08 08:05:00|18076.93|18076.93|18074|18074|18077.46|18077.46|18043.7|18043.7|0
1744099800000|2025-04-08 08:10:00|18074.05|18074.05|18053.93|18053.93|18075.33|18075.33|18053.93|18053.93|0
1744100100000|2025-04-08 08:15:00|18053.86|18053.86|18055.61|18055.61|18064.04|18064.04|18046.27|18046.27|0
1744100400000|2025-04-08 08:20:00|18055.54|18055.54|18052.96|18052.96|18065.8|18065.8|18052.42|18052.42|0
1744100700000|2025-04-08 08:25:00|18053.01|18053.01|18057.52|18057.52|18057.52|18057.52|18051.05|18051.05|0
1744101000000|2025-04-08 08:30:00|18057.37|18057.37|18079.92|18079.92|18080.1|18080.1|18057.37|18057.37|0
1744101300000|2025-04-08 08:35:00|18080.08|18080.08|18113.84|18113.84|18113.84|18113.84|18077.7|18077.7|0
1744101600000|2025-04-08 08:40:00|18113.97|18113.97|18163.53|18163.53|18164.41|18164.41|18113.83|18113.83|0
1744101900000|2025-04-08 08:45:00|18163.65|18163.65|18177.21|18177.21|18180.71|18180.71|18162.64|18162.64|0
1744102200000|2025-04-08 08:50:00|18177.02|18177.02|18179.3|18179.3|18179.41|18179.41|18165.37|18165.37|0
1744102500000|2025-04-08 08:55:00|18178.9|18178.9|18193.59|18193.59|18193.88|18193.88|18177.4|18177.4|0
1744102800000|2025-04-08 09:00:00|18194.11|18194.11|18189.02|18189.02|18200.23|18200.23|18187.04|18187.04|0
1744103100000|2025-04-08 09:05:00|18188.86|18188.86|18218.25|18218.25|18218.25|18218.25|18188.64|18188.64|0
1744103400000|2025-04-08 09:10:00|18218.41|18218.41|18233.02|18233.02|18233.33|18233.33|18218.18|18218.18|0
1744103700000|2025-04-08 09:15:00|18233.07|18233.07|18241.23|18241.23|18249.01|18249.01|18232.68|18232.68|0
1744104000000|2025-04-08 09:20:00|18241.31|18241.31|18232.68|18232.68|18242.28|18242.28|18228.42|18228.42|0
1744104300000|2025-04-08 09:25:00|18233.06|18233.06|18233.06|18233.06|18233.71|18233.71|18227.4|18227.4|0
1744104600000|2025-04-08 09:30:00|18232.85|18232.85|18241.41|18241.41|18241.49|18241.49|18232.81|18232.81|0
1744104900000|2025-04-08 09:35:00|18240.11|18240.11|18238.13|18238.13|18240.11|18240.11|18223.08|18223.08|0
1744105200000|2025-04-08 09:40:00|18238.48|18238.48|18258.08|18258.08|18258.27|18258.27|18238.48|18238.48|0
1744105500000|2025-04-08 09:45:00|18257.92|18257.92|18251.44|18251.44|18258.39|18258.39|18249.39|18249.39|0
1744105800000|2025-04-08 09:50:00|18251.54|18251.54|18232.84|18232.84|18252.4|18252.4|18232.84|18232.84|0
1744106100000|2025-04-08 09:55:00|18232.68|18232.68|18217.27|18217.27|18232.68|18232.68|18216.46|18216.46|0
1744106400000|2025-04-08 10:00:00|18217.18|18217.18|18218.71|18218.71|18218.71|18218.71|18197.5|18197.5|0
1744106700000|2025-04-08 10:05:00|18218.83|18218.83|18231.14|18231.14|18231.93|18231.93|18218.83|18218.83|0
1744107000000|2025-04-08 10:10:00|18231.29|18231.29|18211.95|18211.95|18231.75|18231.75|18211.5|18211.5|0
1744107300000|2025-04-08 10:15:00|18211.88|18211.88|18211.45|18211.45|18212.04|18212.04|18207.12|18207.12|0
1744107600000|2025-04-08 10:20:00|18211.16|18211.16|18207.22|18207.22|18212.45|18212.45|18203.59|18203.59|0
1744107900000|2025-04-08 10:25:00|18207.06|18207.06|18211.29|18211.29|18211.29|18211.29|18204.06|18204.06|0
1744108200000|2025-04-08 10:30:00|18211.35|18211.35|18212.63|18212.63|18212.97|18212.97|18208.02|18208.02|0
1744108500000|2025-04-08 10:35:00|18212.52|18212.52|18223.08|18223.08|18223.75|18223.75|18212.24|18212.24|0
1744108800000|2025-04-08 10:40:00|18223.16|18223.16|18223.44|18223.44|18224.93|18224.93|18219.14|18219.14|0
1744109100000|2025-04-08 10:45:00|18223.47|18223.47|18217.95|18217.95|18223.47|18223.47|18210.41|18210.41|0
1744109400000|2025-04-08 10:50:00|18217.82|18217.82|18201.88|18201.88|18217.82|18217.82|18185.18|18185.18|0
1744109700000|2025-04-08 10:55:00|18202.28|18202.28|18212.85|18212.85|18215.58|18215.58|18202.28|18202.28|0
1744110000000|2025-04-08 11:00:00|18212.98|18212.98|18204.38|18204.38|18213.03|18213.03|18204.32|18204.32|0
1744110300000|2025-04-08 11:05:00|18204.26|18204.26|18203.15|18203.15|18204.95|18204.95|18201.7|18201.7|0
1744110600000|2025-04-08 11:10:00|18202.95|18202.95|18193.87|18193.87|18202.95|18202.95|18188.85|18188.85|0
1744110900000|2025-04-08 11:15:00|18193.75|18193.75|18216.73|18216.73|18218.15|18218.15|18185.63|18185.63|0
1744111200000|2025-04-08 11:20:00|18216.83|18216.83|18228.1|18228.1|18228.15|18228.15|18216.83|18216.83|0
1744111500000|2025-04-08 11:25:00|18228.05|18228.05|18241.2|18241.2|18241.2|18241.2|18228.05|18228.05|0
1744111800000|2025-04-08 11:30:00|18241.51|18241.51|18261.44|18261.44|18261.7|18261.7|18241.51|18241.51|0
1744112100000|2025-04-08 11:35:00|18261.54|18261.54|18287.1|18287.1|18287.39|18287.39|18260.97|18260.97|0
1744112400000|2025-04-08 11:40:00|18287.2|18287.2|18311.05|18311.05|18311.52|18311.52|18285.57|18285.57|0
1744112700000|2025-04-08 11:45:00|18310.79|18310.79|18350.86|18350.86|18351.01|18351.01|18308.69|18308.69|0
1744113000000|2025-04-08 11:50:00|18350.84|18350.84|18346.19|18346.19|18354.13|18354.13|18341.55|18341.55|0
1744113300000|2025-04-08 11:55:00|18346.25|18346.25|18345.85|18345.85|18347.97|18347.97|18342.37|18342.37|0
1744113600000|2025-04-08 12:00:00|18345.67|18345.67|18319.83|18319.83|18346.9|18346.9|18319.83|18319.83|0
1744113900000|2025-04-08 12:05:00|18319.79|18319.79|18326.56|18326.56|18327.99|18327.99|18312.95|18312.95|0
1744114200000|2025-04-08 12:10:00|18326.68|18326.68|18336.35|18336.35|18336.48|18336.48|18323.35|18323.35|0
1744114500000|2025-04-08 12:15:00|18336.37|18336.37|18340.68|18340.68|18342.78|18342.78|18335.27|18335.27|0
1744114800000|2025-04-08 12:20:00|18340.6|18340.6|18324.22|18324.22|18340.74|18340.74|18320.77|18320.77|0
1744115100000|2025-04-08 12:25:00|18324.24|18324.24|18342.66|18342.66|18342.66|18342.66|18321.41|18321.41|0
1744115400000|2025-04-08 12:30:00|18342.92|18342.92|18347.62|18347.62|18350.5|18350.5|18342.38|18342.38|0
1744115700000|2025-04-08 12:35:00|18347.68|18347.68|18355.73|18355.73|18357.33|18357.33|18347.55|18347.55|0
1744116000000|2025-04-08 12:40:00|18355.62|18355.62|18350.43|18350.43|18355.73|18355.73|18348.46|18348.46|0
1744116300000|2025-04-08 12:45:00|18350.38|18350.38|18359.8|18359.8|18361.94|18361.94|18350.08|18350.08|0
1744116600000|2025-04-08 12:50:00|18359.84|18359.84|18367.9|18367.9|18369.02|18369.02|18357.13|18357.13|0
1744116900000|2025-04-08 12:55:00|18368.03|18368.03|18389.42|18389.42|18389.42|18389.42|18368.03|18368.03|0
1744117200000|2025-04-08 13:00:00|18389.57|18389.57|18401.88|18401.88|18402.06|18402.06|18384.98|18384.98|0
1744117500000|2025-04-08 13:05:00|18401.76|18401.76|18457.11|18457.11|18457.48|18457.48|18401.02|18401.02|0
1744117800000|2025-04-08 13:10:00|18457.28|18457.28|18496.21|18496.21|18499.89|18499.89|18456.07|18456.07|0
1744118100000|2025-04-08 13:15:00|18496.4|18496.4|18482.29|18482.29|18496.43|18496.43|18482.23|18482.23|0
1744118400000|2025-04-08 13:20:00|18482.21|18482.21|18468.38|18468.38|18482.57|18482.57|18468.38|18468.38|0
1744118700000|2025-04-08 13:25:00|18468.75|18468.75|18480.61|18480.61|18481.27|18481.27|18467.9|18467.9|0
1744119000000|2025-04-08 13:30:00|18480.52|18480.52|18500.21|18500.21|18501.11|18501.11|18471.05|18471.05|0
1744119300000|2025-04-08 13:35:00|18500.26|18500.26|18476.69|18476.69|18500.58|18500.58|18474.11|18474.11|0
1744119600000|2025-04-08 13:40:00|18476.72|18476.72|18470.01|18470.01|18476.84|18476.84|18456.26|18456.26|0
1744119900000|2025-04-08 13:45:00|18470.09|18470.09|18447.71|18447.71|18470.41|18470.41|18446.25|18446.25|0
1744120200000|2025-04-08 13:50:00|18447.42|18447.42|18448.91|18448.91|18449.19|18449.19|18422.15|18422.15|0
1744120500000|2025-04-08 13:55:00|18449.28|18449.28|18461.85|18461.85|18462.3|18462.3|18449.24|18449.24|0
1744120800000|2025-04-08 14:00:00|18461.95|18461.95|18469.68|18469.68|18471.22|18471.22|18452.06|18452.06|0
1744121100000|2025-04-08 14:05:00|18469.78|18469.78|18493.18|18493.18|18493.18|18493.18|18469.61|18469.61|0
1744121400000|2025-04-08 14:10:00|18493.23|18493.23|18498.45|18498.45|18498.85|18498.85|18490.36|18490.36|0
1744121700000|2025-04-08 14:15:00|18498.71|18498.71|18505.42|18505.42|18506.53|18506.53|18498.71|18498.71|0
1744122000000|2025-04-08 14:20:00|18505.59|18505.59|18483.66|18483.66|18506.86|18506.86|18483.31|18483.31|0
1744122300000|2025-04-08 14:25:00|18483.78|18483.78|18485.09|18485.09|18487.81|18487.81|18479.11|18479.11|0
1744122600000|2025-04-08 14:30:00|18485.06|18485.06|18487.49|18487.49|18487.49|18487.49|18466.57|18466.57|0
1744122900000|2025-04-08 14:35:00|18487.7|18487.7|18486.6|18486.6|18494.54|18494.54|18480.42|18480.42|0
1744123200000|2025-04-08 14:40:00|18486.56|18486.56|18465.69|18465.69|18486.58|18486.58|18465.69|18465.69|0
1744123500000|2025-04-08 14:45:00|18465.46|18465.46|18433.54|18433.54|18465.57|18465.57|18432.65|18432.65|0
1744123800000|2025-04-08 14:50:00|18433.68|18433.68|18417.05|18417.05|18433.68|18433.68|18417.05|18417.05|0
1744124100000|2025-04-08 14:55:00|18416.89|18416.89|18397.76|18397.76|18417.66|18417.66|18397.76|18397.76|0
1744124400000|2025-04-08 15:00:00|18397.7|18397.7|18411.66|18411.66|18411.66|18411.66|18397.53|18397.53|0
1744124700000|2025-04-08 15:05:00|18411.61|18411.61|18408.13|18408.13|18415.77|18415.77|18407.05|18407.05|0
1744125000000|2025-04-08 15:10:00|18408.1|18408.1|18375.43|18375.43|18409.52|18409.52|18374.08|18374.08|0
1744125300000|2025-04-08 15:15:00|18375.38|18375.38|18364.96|18364.96|18376.2|18376.2|18358.53|18358.53|0
1744125600000|2025-04-08 15:20:00|18364.91|18364.91|18360.02|18360.02|18374.64|18374.64|18359.4|18359.4|0
1744125900000|2025-04-08 15:25:00|18360.2|18360.2|18349.79|18349.79|18364.42|18364.42|18349.43|18349.43|0
1744182900000|2025-04-09 07:15:00|18009.84|18009.84|18037.45|18037.45|18047.48|18047.48|18009.84|18009.84|0
1744183200000|2025-04-09 07:20:00|18037.39|18037.39|18017.67|18017.67|18037.52|18037.52|18017.57|18017.57|0
1744183500000|2025-04-09 07:25:00|18017.48|18017.48|18026.17|18026.17|18027.5|18027.5|18015.61|18015.61|0
1744183800000|2025-04-09 07:30:00|18026.46|18026.46|18028.15|18028.15|18028.15|18028.15|18002.33|18002.33|0
1744184100000|2025-04-09 07:35:00|18028.21|18028.21|18055.29|18055.29|18055.79|18055.79|18028.21|18028.21|0
1744184400000|2025-04-09 07:40:00|18055.34|18055.34|18062.93|18062.93|18077.09|18077.09|18055.18|18055.18|0
1744184700000|2025-04-09 07:45:00|18062.63|18062.63|18061.89|18061.89|18064.13|18064.13|18060.67|18060.67|0
1744185000000|2025-04-09 07:50:00|18061.8|18061.8|18053.54|18053.54|18061.91|18061.91|18051.29|18051.29|0
1744185300000|2025-04-09 07:55:00|18053.42|18053.42|18058.59|18058.59|18062.97|18062.97|18052.92|18052.92|0
1744185600000|2025-04-09 08:00:00|18058.86|18058.86|18027.09|18027.09|18061.84|18061.84|18027.02|18027.02|0
1744185900000|2025-04-09 08:05:00|18026.97|18026.97|18004.35|18004.35|18026.97|18026.97|18003.37|18003.37|0
1744186200000|2025-04-09 08:10:00|18004.41|18004.41|17967.46|17967.46|18005.51|18005.51|17966.64|17966.64|0
1744186500000|2025-04-09 08:15:00|17967.49|17967.49|17958.85|17958.85|17972.83|17972.83|17958.85|17958.85|0
1744186800000|2025-04-09 08:20:00|17958.81|17958.81|17945.36|17945.36|17958.81|17958.81|17943.13|17943.13|0
1744187100000|2025-04-09 08:25:00|17945.82|17945.82|17924.48|17924.48|17950.89|17950.89|17924.48|17924.48|0
1744187400000|2025-04-09 08:30:00|17924.35|17924.35|17890.43|17890.43|17924.35|17924.35|17887.25|17887.25|0
1744187700000|2025-04-09 08:35:00|17890.48|17890.48|17914.84|17914.84|17916.6|17916.6|17888.97|17888.97|0
1744188000000|2025-04-09 08:40:00|17914.73|17914.73|17936.92|17936.92|17936.94|17936.94|17913.9|17913.9|0
1744188300000|2025-04-09 08:45:00|17937.13|17937.13|17938.66|17938.66|17940.36|17940.36|17934.24|17934.24|0
1744188600000|2025-04-09 08:50:00|17938.73|17938.73|17943.8|17943.8|17944.14|17944.14|17934.5|17934.5|0
1744188900000|2025-04-09 08:55:00|17943.89|17943.89|17982.09|17982.09|17982.12|17982.12|17943.89|17943.89|0
1744189200000|2025-04-09 09:00:00|17982.18|17982.18|17988.24|17988.24|17988.59|17988.59|17981.17|17981.17|0
1744189500000|2025-04-09 09:05:00|17988.31|17988.31|17998.09|17998.09|17998.09|17998.09|17984.96|17984.96|0
1744189800000|2025-04-09 09:10:00|17998.11|17998.11|18021.41|18021.41|18021.78|18021.78|17998.06|17998.06|0
1744190100000|2025-04-09 09:15:00|18021.56|18021.56|18027.31|18027.31|18029.52|18029.52|18021.51|18021.51|0
1744190400000|2025-04-09 09:20:00|18027.36|18027.36|18026.62|18026.62|18031.27|18031.27|18026.62|18026.62|0
1744190700000|2025-04-09 09:25:00|18026.12|18026.12|18013.5|18013.5|18026.12|18026.12|18012.43|18012.43|0
1744191000000|2025-04-09 09:30:00|18013.64|18013.64|18015.52|18015.52|18015.78|18015.78|18013.56|18013.56|0
1744191300000|2025-04-09 09:35:00|18015.38|18015.38|18002.44|18002.44|18015.38|18015.38|18001.95|18001.95|0
1744191600000|2025-04-09 09:40:00|18002.57|18002.57|17991.88|17991.88|18002.76|18002.76|17991.88|17991.88|0
1744191900000|2025-04-09 09:45:00|17991.84|17991.84|17982.07|17982.07|17992.17|17992.17|17982.07|17982.07|0
1744192200000|2025-04-09 09:50:00|17981.9|17981.9|17974.73|17974.73|17981.99|17981.99|17974.68|17974.68|0
1744192500000|2025-04-09 09:55:00|17974.83|17974.83|17975.46|17975.46|17975.92|17975.92|17974.19|17974.19|0
1744192800000|2025-04-09 10:00:00|17975.37|17975.37|17952.99|17952.99|17975.5|17975.5|17952.64|17952.64|0
1744193100000|2025-04-09 10:05:00|17953.03|17953.03|17939.58|17939.58|17953.06|17953.06|17938.94|17938.94|0
1744193400000|2025-04-09 10:10:00|17939.63|17939.63|17946.1|17946.1|17946.1|17946.1|17938.25|17938.25|0
1744193700000|2025-04-09 10:15:00|17946.22|17946.22|17936.03|17936.03|17946.22|17946.22|17936.03|17936.03|0
1744194000000|2025-04-09 10:20:00|17935.92|17935.92|17919.24|17919.24|17935.92|17935.92|17917.63|17917.63|0
1744194300000|2025-04-09 10:25:00|17918.8|17918.8|17913.49|17913.49|17918.8|17918.8|17913.22|17913.22|0
1744194600000|2025-04-09 10:30:00|17913.44|17913.44|17894.17|17894.17|17914.87|17914.87|17893.47|17893.47|0
1744194900000|2025-04-09 10:35:00|17894.21|17894.21|17889.87|17889.87|17899.85|17899.85|17887.66|17887.66|0
1744195200000|2025-04-09 10:40:00|17889.73|17889.73|17893.93|17893.93|17900.87|17900.87|17889.46|17889.46|0
1744195500000|2025-04-09 10:45:00|17894.12|17894.12|17898.4|17898.4|17904.35|17904.35|17893.52|17893.52|0
1744195800000|2025-04-09 10:50:00|17898.32|17898.32|17907.4|17907.4|17912.97|17912.97|17897.85|17897.85|0
1744196100000|2025-04-09 10:55:00|17907.28|17907.28|17885.63|17885.63|17920.48|17920.48|17885.63|17885.63|0
1744196400000|2025-04-09 11:00:00|17885.79|17885.79|17766.1|17766.1|17885.83|17885.83|17762.35|17762.35|0
1744196700000|2025-04-09 11:05:00|17766.12|17766.12|17773.24|17773.24|17786.92|17786.92|17764.52|17764.52|0
1744197000000|2025-04-09 11:10:00|17773.38|17773.38|17786.11|17786.11|17787.68|17787.68|17773.38|17773.38|0
1744197300000|2025-04-09 11:15:00|17786.04|17786.04|17802.71|17802.71|17811.91|17811.91|17786.04|17786.04|0
1744197600000|2025-04-09 11:20:00|17802.66|17802.66|17797.3|17797.3|17802.78|17802.78|17794.04|17794.04|0
1744197900000|2025-04-09 11:25:00|17797.33|17797.33|17828.98|17828.98|17830.8|17830.8|17797.18|17797.18|0
1744198200000|2025-04-09 11:30:00|17829.03|17829.03|17785.14|17785.14|17829.22|17829.22|17785.1|17785.1|0
1744198500000|2025-04-09 11:35:00|17785.12|17785.12|17751.42|17751.42|17785.12|17785.12|17751.42|17751.42|0
1744198800000|2025-04-09 11:40:00|17751.23|17751.23|17726.87|17726.87|17751.23|17751.23|17726.87|17726.87|0
1744199100000|2025-04-09 11:45:00|17726.36|17726.36|17785.04|17785.04|17786.96|17786.96|17722.39|17722.39|0
1744199400000|2025-04-09 11:50:00|17785.09|17785.09|17764.86|17764.86|17787.35|17787.35|17764.5|17764.5|0
1744199700000|2025-04-09 11:55:00|17764.48|17764.48|17753.48|17753.48|17765.12|17765.12|17753.37|17753.37|0
1744200000000|2025-04-09 12:00:00|17753.64|17753.64|17750.86|17750.86|17759.04|17759.04|17746.67|17746.67|0
1744200300000|2025-04-09 12:05:00|17750.71|17750.71|17726.99|17726.99|17751.43|17751.43|17725.17|17725.17|0
1744200600000|2025-04-09 12:10:00|17726.93|17726.93|17749.01|17749.01|17749.01|17749.01|17726.86|17726.86|0
1744200900000|2025-04-09 12:15:00|17749.08|17749.08|17747.42|17747.42|17755.33|17755.33|17746.78|17746.78|0
1744201200000|2025-04-09 12:20:00|17747.33|17747.33|17721.34|17721.34|17747.65|17747.65|17721.25|17721.25|0
1744201500000|2025-04-09 12:25:00|17721.31|17721.31|17710.09|17710.09|17721.41|17721.41|17710.09|17710.09|0
1744201800000|2025-04-09 12:30:00|17709.96|17709.96|17717.71|17717.71|17718.21|17718.21|17708.1|17708.1|0
1744202100000|2025-04-09 12:35:00|17717.78|17717.78|17720.11|17720.11|17723.98|17723.98|17717.78|17717.78|0
1744202400000|2025-04-09 12:40:00|17720.28|17720.28|17733.56|17733.56|17733.69|17733.69|17717.48|17717.48|0
1744202700000|2025-04-09 12:45:00|17733.58|17733.58|17758.76|17758.76|17758.76|17758.76|17733.47|17733.47|0
1744203000000|2025-04-09 12:50:00|17758.8|17758.8|17781.82|17781.82|17781.82|17781.82|17758.34|17758.34|0
1744203300000|2025-04-09 12:55:00|17782.38|17782.38|17810.32|17810.32|17813.65|17813.65|17782.38|17782.38|0
1744203600000|2025-04-09 13:00:00|17810.29|17810.29|17829.18|17829.18|17830.25|17830.25|17809.55|17809.55|0
1744203900000|2025-04-09 13:05:00|17828.86|17828.86|17841.37|17841.37|17847.24|17847.24|17827.02|17827.02|0
1744204200000|2025-04-09 13:10:00|17841.45|17841.45|17839.4|17839.4|17841.86|17841.86|17837.57|17837.57|0
1744204500000|2025-04-09 13:15:00|17839.38|17839.38|17854.6|17854.6|17854.6|17854.6|17837.85|17837.85|0
1744204800000|2025-04-09 13:20:00|17854.58|17854.58|17849.26|17849.26|17854.96|17854.96|17848.59|17848.59|0
1744205100000|2025-04-09 13:25:00|17849.21|17849.21|17850.32|17850.32|17856.27|17856.27|17847.69|17847.69|0
1744205400000|2025-04-09 13:30:00|17849.88|17849.88|17860.76|17860.76|17864.19|17864.19|17846.87|17846.87|0
1744205700000|2025-04-09 13:35:00|17860.8|17860.8|17900.15|17900.15|17900.15|17900.15|17850.28|17850.28|0
1744206000000|2025-04-09 13:40:00|17900.16|17900.16|17919.6|17919.6|17932.27|17932.27|17899.8|17899.8|0
1744206300000|2025-04-09 13:45:00|17919.46|17919.46|17922.69|17922.69|17923.69|17923.69|17908.25|17908.25|0
1744206600000|2025-04-09 13:50:00|17923.34|17923.34|17954.23|17954.23|17955.65|17955.65|17923.34|17923.34|0
1744206900000|2025-04-09 13:55:00|17954.5|17954.5|17969.83|17969.83|17977.81|17977.81|17954.5|17954.5|0
1744207200000|2025-04-09 14:00:00|17969.41|17969.41|18015.46|18015.46|18024.38|18024.38|17969.36|17969.36|0
1744207500000|2025-04-09 14:05:00|18015.54|18015.54|17975.23|17975.23|18016.17|18016.17|17971.66|17971.66|0
1744207800000|2025-04-09 14:10:00|17975.16|17975.16|17969.8|17969.8|17987.7|17987.7|17969.68|17969.68|0
1744208100000|2025-04-09 14:15:00|17969.72|17969.72|17965.66|17965.66|17973.33|17973.33|17964.33|17964.33|0
1744208400000|2025-04-09 14:20:00|17965.52|17965.52|17960.8|17960.8|17965.52|17965.52|17946.18|17946.18|0
1744208700000|2025-04-09 14:25:00|17960.66|17960.66|17935.65|17935.65|17960.66|17960.66|17931.96|17931.96|0
1744209000000|2025-04-09 14:30:00|17935.75|17935.75|17966.49|17966.49|17969.06|17969.06|17935.75|17935.75|0
1744209300000|2025-04-09 14:35:00|17966.89|17966.89|17930.02|17930.02|17966.99|17966.99|17930.02|17930.02|0
1744209600000|2025-04-09 14:40:00|17929.87|17929.87|17901.43|17901.43|17929.87|17929.87|17901.38|17901.38|0
1744209900000|2025-04-09 14:45:00|17901.72|17901.72|17885.3|17885.3|17909.16|17909.16|17884.59|17884.59|0
1744210200000|2025-04-09 14:50:00|17885.22|17885.22|17835.4|17835.4|17885.54|17885.54|17833.5|17833.5|0
1744210500000|2025-04-09 14:55:00|17835.52|17835.52|17809.83|17809.83|17840.99|17840.99|17809.81|17809.81|0
1744210800000|2025-04-09 15:00:00|17809.68|17809.68|17832.14|17832.14|17832.38|17832.38|17809.55|17809.55|0
1744211100000|2025-04-09 15:05:00|17832.51|17832.51|17857.54|17857.54|17857.57|17857.57|17832.19|17832.19|0
1744211400000|2025-04-09 15:10:00|17857.62|17857.62|17870.32|17870.32|17873.33|17873.33|17857.56|17857.56|0
1744211700000|2025-04-09 15:15:00|17870.42|17870.42|17871.35|17871.35|17881.27|17881.27|17869.09|17869.09|0
1744212000000|2025-04-09 15:20:00|17871.4|17871.4|17873.05|17873.05|17875.78|17875.78|17869.28|17869.28|0
1744212300000|2025-04-09 15:25:00|17873.04|17873.04|17859.35|17859.35|17873.04|17873.04|17858.16|17858.16|0
1744269300000|2025-04-10 07:15:00|18944.32|18944.32|18904.36|18904.36|18944.32|18944.32|18895.57|18895.57|0
1744269600000|2025-04-10 07:20:00|18904.5|18904.5|18900.15|18900.15|18912.5|18912.5|18889.68|18889.68|0
1744269900000|2025-04-10 07:25:00|18899.88|18899.88|18869.64|18869.64|18900.26|18900.26|18869.56|18869.56|0
1744270200000|2025-04-10 07:30:00|18870.25|18870.25|18802.93|18802.93|18871.49|18871.49|18802.47|18802.47|0
1744270500000|2025-04-10 07:35:00|18803.29|18803.29|18746.49|18746.49|18814.75|18814.75|18746.49|18746.49|0
1744270800000|2025-04-10 07:40:00|18746.47|18746.47|18730.42|18730.42|18747.87|18747.87|18729.79|18729.79|0
1744271100000|2025-04-10 07:45:00|18730.48|18730.48|18760.36|18760.36|18761.77|18761.77|18728.33|18728.33|0
1744271400000|2025-04-10 07:50:00|18760.38|18760.38|18783.14|18783.14|18783.14|18783.14|18755.54|18755.54|0
1744271700000|2025-04-10 07:55:00|18783.16|18783.16|18752.64|18752.64|18783.99|18783.99|18752.64|18752.64|0
1744272000000|2025-04-10 08:00:00|18752.57|18752.57|18711.04|18711.04|18753.49|18753.49|18706.76|18706.76|0
1744272300000|2025-04-10 08:05:00|18710.91|18710.91|18723.21|18723.21|18729.47|18729.47|18710.91|18710.91|0
1744272600000|2025-04-10 08:10:00|18723.48|18723.48|18723.97|18723.97|18730.39|18730.39|18719.41|18719.41|0
1744272900000|2025-04-10 08:15:00|18723.84|18723.84|18721.45|18721.45|18732.8|18732.8|18721.45|18721.45|0
1744273200000|2025-04-10 08:20:00|18721.71|18721.71|18693.06|18693.06|18722.87|18722.87|18693.06|18693.06|0
1744273500000|2025-04-10 08:25:00|18692.94|18692.94|18698.98|18698.98|18699.31|18699.31|18685.53|18685.53|0
1744273800000|2025-04-10 08:30:00|18699.03|18699.03|18673.14|18673.14|18702.11|18702.11|18672.5|18672.5|0
1744274100000|2025-04-10 08:35:00|18673.3|18673.3|18642.57|18642.57|18673.47|18673.47|18641.52|18641.52|0
1744274400000|2025-04-10 08:40:00|18642.51|18642.51|18660.31|18660.31|18661.81|18661.81|18642.2|18642.2|0
1744274700000|2025-04-10 08:45:00|18660.4|18660.4|18678.3|18678.3|18680.72|18680.72|18660.4|18660.4|0
1744275000000|2025-04-10 08:50:00|18678.02|18678.02|18668.89|18668.89|18678.11|18678.11|18668.15|18668.15|0
1744275300000|2025-04-10 08:55:00|18668.72|18668.72|18655.72|18655.72|18669.09|18669.09|18655.56|18655.56|0
1744275600000|2025-04-10 09:00:00|18655.85|18655.85|18655.37|18655.37|18664.16|18664.16|18655.23|18655.23|0
1744275900000|2025-04-10 09:05:00|18656.11|18656.11|18643.42|18643.42|18656.95|18656.95|18642.85|18642.85|0
1744276200000|2025-04-10 09:10:00|18643.48|18643.48|18636.34|18636.34|18643.57|18643.57|18632.43|18632.43|0
1744276500000|2025-04-10 09:15:00|18636.36|18636.36|18625.3|18625.3|18636.72|18636.72|18624.01|18624.01|0
1744276800000|2025-04-10 09:20:00|18625.42|18625.42|18646.43|18646.43|18646.43|18646.43|18625.24|18625.24|0
1744277100000|2025-04-10 09:25:00|18646.11|18646.11|18635.99|18635.99|18646.4|18646.4|18635.84|18635.84|0
1744277400000|2025-04-10 09:30:00|18636.36|18636.36|18653.13|18653.13|18653.24|18653.24|18635.66|18635.66|0
1744277700000|2025-04-10 09:35:00|18653.18|18653.18|18660.25|18660.25|18662.49|18662.49|18651.27|18651.27|0
1744278000000|2025-04-10 09:40:00|18660.17|18660.17|18653.14|18653.14|18660.3|18660.3|18652.86|18652.86|0
1744278300000|2025-04-10 09:45:00|18653.07|18653.07|18647.11|18647.11|18653.67|18653.67|18644.12|18644.12|0
1744278600000|2025-04-10 09:50:00|18647.24|18647.24|18651.93|18651.93|18652.01|18652.01|18645.31|18645.31|0
1744278900000|2025-04-10 09:55:00|18651.98|18651.98|18673.07|18673.07|18680.32|18680.32|18651.88|18651.88|0
1744279200000|2025-04-10 10:00:00|18673.03|18673.03|18668.99|18668.99|18673.35|18673.35|18666.28|18666.28|0
1744279500000|2025-04-10 10:05:00|18669.41|18669.41|18698.21|18698.21|18698.83|18698.83|18669.41|18669.41|0
1744279800000|2025-04-10 10:10:00|18698.51|18698.51|18728.73|18728.73|18728.73|18728.73|18698|18698|0
1744280100000|2025-04-10 10:15:00|18728.76|18728.76|18747.59|18747.59|18747.59|18747.59|18728.14|18728.14|0
1744280400000|2025-04-10 10:20:00|18747.49|18747.49|18751.27|18751.27|18751.64|18751.64|18747.39|18747.39|0
1744280700000|2025-04-10 10:25:00|18751.45|18751.45|18748.9|18748.9|18752.35|18752.35|18746.75|18746.75|0
1744281000000|2025-04-10 10:30:00|18748.84|18748.84|18756.95|18756.95|18757.99|18757.99|18747.18|18747.18|0
1744281300000|2025-04-10 10:35:00|18757.03|18757.03|18769.19|18769.19|18770.17|18770.17|18753.65|18753.65|0
1744281600000|2025-04-10 10:40:00|18769.11|18769.11|18770.47|18770.47|18771.96|18771.96|18768.03|18768.03|0
1744281900000|2025-04-10 10:45:00|18770.43|18770.43|18783.74|18783.74|18784.76|18784.76|18770.3|18770.3|0
1744282200000|2025-04-10 10:50:00|18783.6|18783.6|18785.33|18785.33|18787.27|18787.27|18782.91|18782.91|0
1744282500000|2025-04-10 10:55:00|18785.2|18785.2|18782.1|18782.1|18785.2|18785.2|18782|18782|0
1744282800000|2025-04-10 11:00:00|18781.85|18781.85|18780.54|18780.54|18782.78|18782.78|18778.98|18778.98|0
1744283100000|2025-04-10 11:05:00|18780.28|18780.28|18765.39|18765.39|18780.28|18780.28|18765.15|18765.15|0
1744283400000|2025-04-10 11:10:00|18765.5|18765.5|18763.64|18763.64|18767.25|18767.25|18762.15|18762.15|0
1744283700000|2025-04-10 11:15:00|18763.69|18763.69|18763.98|18763.98|18765.09|18765.09|18760.98|18760.98|0
1744284000000|2025-04-10 11:20:00|18764.08|18764.08|18771.88|18771.88|18772.69|18772.69|18763.9|18763.9|0
1744284300000|2025-04-10 11:25:00|18771.77|18771.77|18747.32|18747.32|18772.13|18772.13|18747.32|18747.32|0
1744284600000|2025-04-10 11:30:00|18747|18747|18745.27|18745.27|18747|18747|18734.23|18734.23|0
1744284900000|2025-04-10 11:35:00|18745.33|18745.33|18745.55|18745.55|18747.08|18747.08|18744.46|18744.46|0
1744285200000|2025-04-10 11:40:00|18745.32|18745.32|18738.56|18738.56|18745.92|18745.92|18737.41|18737.41|0
1744285500000|2025-04-10 11:45:00|18738.37|18738.37|18733.7|18733.7|18738.78|18738.78|18732.74|18732.74|0
1744285800000|2025-04-10 11:50:00|18733.74|18733.74|18726.35|18726.35|18733.74|18733.74|18726.3|18726.3|0
1744286100000|2025-04-10 11:55:00|18726.27|18726.27|18723.95|18723.95|18726.85|18726.85|18722.7|18722.7|0
1744286400000|2025-04-10 12:00:00|18724.43|18724.43|18710.8|18710.8|18725.53|18725.53|18710.52|18710.52|0
1744286700000|2025-04-10 12:05:00|18710.76|18710.76|18701.45|18701.45|18710.76|18710.76|18701.01|18701.01|0
1744287000000|2025-04-10 12:10:00|18701.42|18701.42|18699.19|18699.19|18704.32|18704.32|18698.73|18698.73|0
1744287300000|2025-04-10 12:15:00|18699.14|18699.14|18691.77|18691.77|18699.28|18699.28|18691.3|18691.3|0
1744287600000|2025-04-10 12:20:00|18691.73|18691.73|18670.83|18670.83|18691.73|18691.73|18670.78|18670.78|0
1744287900000|2025-04-10 12:25:00|18670.37|18670.37|18664.23|18664.23|18670.55|18670.55|18662.87|18662.87|0
1744288200000|2025-04-10 12:30:00|18664.28|18664.28|18691.27|18691.27|18708.37|18708.37|18664.28|18664.28|0
1744288500000|2025-04-10 12:35:00|18691.2|18691.2|18658.65|18658.65|18692.39|18692.39|18654.98|18654.98|0
1744288800000|2025-04-10 12:40:00|18658.56|18658.56|18647.16|18647.16|18658.67|18658.67|18647.16|18647.16|0
1744289100000|2025-04-10 12:45:00|18647.11|18647.11|18639.53|18639.53|18647.56|18647.56|18637.95|18637.95|0
1744289400000|2025-04-10 12:50:00|18639.69|18639.69|18641.08|18641.08|18641.36|18641.36|18623.9|18623.9|0
1744289700000|2025-04-10 12:55:00|18641.22|18641.22|18651.14|18651.14|18651.86|18651.86|18635.5|18635.5|0
1744290000000|2025-04-10 13:00:00|18651.29|18651.29|18666.06|18666.06|18670.01|18670.01|18651.29|18651.29|0
1744290300000|2025-04-10 13:05:00|18666.08|18666.08|18674.45|18674.45|18679.2|18679.2|18665.8|18665.8|0
1744290600000|2025-04-10 13:10:00|18674.25|18674.25|18674.96|18674.96|18678.55|18678.55|18673.66|18673.66|0
1744290900000|2025-04-10 13:15:00|18675.4|18675.4|18710.39|18710.39|18711.76|18711.76|18675.4|18675.4|0
1744291200000|2025-04-10 13:20:00|18710.27|18710.27|18711.91|18711.91|18720.56|18720.56|18710.02|18710.02|0
1744291500000|2025-04-10 13:25:00|18711.81|18711.81|18681.66|18681.66|18711.81|18711.81|18681.5|18681.5|0
1744291800000|2025-04-10 13:30:00|18682.41|18682.41|18645.24|18645.24|18682.41|18682.41|18643.72|18643.72|0
1744292100000|2025-04-10 13:35:00|18645.17|18645.17|18620.25|18620.25|18645.17|18645.17|18616.55|18616.55|0
1744292400000|2025-04-10 13:40:00|18620.09|18620.09|18594.95|18594.95|18620.09|18620.09|18593.89|18593.89|0
1744292700000|2025-04-10 13:45:00|18594.79|18594.79|18618.57|18618.57|18619.12|18619.12|18594.79|18594.79|0
1744293000000|2025-04-10 13:50:00|18618.53|18618.53|18599.64|18599.64|18628.69|18628.69|18599.64|18599.64|0
1744293300000|2025-04-10 13:55:00|18599.71|18599.71|18553.47|18553.47|18599.83|18599.83|18553.21|18553.21|0
1744293600000|2025-04-10 14:00:00|18553.52|18553.52|18545.39|18545.39|18558.98|18558.98|18531.38|18531.38|0
1744293900000|2025-04-10 14:05:00|18545.34|18545.34|18541.73|18541.73|18579.37|18579.37|18541.43|18541.43|0
1744294200000|2025-04-10 14:10:00|18541.68|18541.68|18542.6|18542.6|18542.74|18542.74|18531.66|18531.66|0
1744294500000|2025-04-10 14:15:00|18542.41|18542.41|18558.68|18558.68|18561.01|18561.01|18542.41|18542.41|0
1744294800000|2025-04-10 14:20:00|18558.82|18558.82|18573.13|18573.13|18573.13|18573.13|18552.95|18552.95|0
1744295100000|2025-04-10 14:25:00|18573.15|18573.15|18583.95|18583.95|18596.93|18596.93|18572.8|18572.8|0
1744295400000|2025-04-10 14:30:00|18584.05|18584.05|18607.8|18607.8|18608.63|18608.63|18583.75|18583.75|0
1744295700000|2025-04-10 14:35:00|18607.85|18607.85|18607.29|18607.29|18609.9|18609.9|18605.47|18605.47|0
1744296000000|2025-04-10 14:40:00|18607.54|18607.54|18596.5|18596.5|18609.85|18609.85|18596.39|18596.39|0
1744296300000|2025-04-10 14:45:00|18596.62|18596.62|18573.24|18573.24|18596.62|18596.62|18572.11|18572.11|0
1744296600000|2025-04-10 14:50:00|18573.27|18573.27|18561.39|18561.39|18574.87|18574.87|18560.65|18560.65|0
1744296900000|2025-04-10 14:55:00|18561.45|18561.45|18534.08|18534.08|18564.89|18564.89|18533.75|18533.75|0
1744297200000|2025-04-10 15:00:00|18533.98|18533.98|18531.91|18531.91|18534.64|18534.64|18529.45|18529.45|0
1744297500000|2025-04-10 15:05:00|18531.82|18531.82|18538.74|18538.74|18538.74|18538.74|18527.12|18527.12|0
1744297800000|2025-04-10 15:10:00|18538.94|18538.94|18548.68|18548.68|18556.08|18556.08|18538.27|18538.27|0
1744298100000|2025-04-10 15:15:00|18548.74|18548.74|18534.83|18534.83|18549.05|18549.05|18534.77|18534.77|0
1744298400000|2025-04-10 15:20:00|18534.91|18534.91|18513.1|18513.1|18534.91|18534.91|18511.61|18511.61|0
1744298700000|2025-04-10 15:25:00|18513.28|18513.28|18496.15|18496.15|18514.98|18514.98|18496.15|18496.15|0
1744355700000|2025-04-11 07:15:00|18575.48|18575.48|18593.07|18593.07|18598.54|18598.54|18575.48|18575.48|0
1744356000000|2025-04-11 07:20:00|18593.11|18593.11|18600.76|18600.76|18601.49|18601.49|18584.16|18584.16|0
1744356300000|2025-04-11 07:25:00|18600.63|18600.63|18583.76|18583.76|18606.13|18606.13|18583.23|18583.23|0
1744356600000|2025-04-11 07:30:00|18583.24|18583.24|18578.9|18578.9|18583.24|18583.24|18570.88|18570.88|0
1744356900000|2025-04-11 07:35:00|18579.11|18579.11|18583.79|18583.79|18588.81|18588.81|18577.32|18577.32|0
1744357200000|2025-04-11 07:40:00|18583.55|18583.55|18585.16|18585.16|18589.59|18589.59|18583.01|18583.01|0
1744357500000|2025-04-11 07:45:00|18585.11|18585.11|18545.74|18545.74|18585.11|18585.11|18544.84|18544.84|0
1744357800000|2025-04-11 07:50:00|18545.79|18545.79|18540.96|18540.96|18545.79|18545.79|18538.74|18538.74|0
1744358100000|2025-04-11 07:55:00|18540.87|18540.87|18505.13|18505.13|18541|18541|18505.13|18505.13|0
1744358400000|2025-04-11 08:00:00|18504.35|18504.35|18444.46|18444.46|18504.35|18504.35|18437.42|18437.42|0
1744358700000|2025-04-11 08:05:00|18444.43|18444.43|18466.58|18466.58|18466.75|18466.75|18444.25|18444.25|0
1744359000000|2025-04-11 08:10:00|18466.46|18466.46|18455.98|18455.98|18467.05|18467.05|18455.01|18455.01|0
1744359300000|2025-04-11 08:15:00|18455.95|18455.95|18423.73|18423.73|18456.1|18456.1|18423.73|18423.73|0
1744359600000|2025-04-11 08:20:00|18423.68|18423.68|18408.25|18408.25|18423.68|18423.68|18407.58|18407.58|0
1744359900000|2025-04-11 08:25:00|18408.23|18408.23|18404.22|18404.22|18410.51|18410.51|18404.22|18404.22|0
1744360200000|2025-04-11 08:30:00|18404.11|18404.11|18376.28|18376.28|18405.24|18405.24|18375.58|18375.58|0
1744360500000|2025-04-11 08:35:00|18376.27|18376.27|18361.48|18361.48|18376.27|18376.27|18353.95|18353.95|0
1744360800000|2025-04-11 08:40:00|18361.4|18361.4|18354.88|18354.88|18361.45|18361.45|18347.77|18347.77|0
1744361100000|2025-04-11 08:45:00|18355.07|18355.07|18352.38|18352.38|18355.07|18355.07|18350.07|18350.07|0
1744361400000|2025-04-11 08:50:00|18352.66|18352.66|18338.65|18338.65|18353.88|18353.88|18338.65|18338.65|0
1744361700000|2025-04-11 08:55:00|18338.55|18338.55|18342.6|18342.6|18342.61|18342.61|18334.27|18334.27|0
1744362000000|2025-04-11 09:00:00|18342.59|18342.59|18338.15|18338.15|18345.86|18345.86|18336.09|18336.09|0
1744362300000|2025-04-11 09:05:00|18338.21|18338.21|18325.92|18325.92|18338.49|18338.49|18325.92|18325.92|0
1744362600000|2025-04-11 09:10:00|18326|18326|18324.19|18324.19|18326.06|18326.06|18320.12|18320.12|0
1744362900000|2025-04-11 09:15:00|18324.2|18324.2|18320.69|18320.69|18328.75|18328.75|18319.89|18319.89|0
1744363200000|2025-04-11 09:20:00|18320.74|18320.74|18330.24|18330.24|18330.24|18330.24|18320.74|18320.74|0
1744363500000|2025-04-11 09:25:00|18330.3|18330.3|18337.71|18337.71|18338.23|18338.23|18330.3|18330.3|0
1744363800000|2025-04-11 09:30:00|18337.78|18337.78|18347.3|18347.3|18347.73|18347.73|18335.64|18335.64|0
1744364100000|2025-04-11 09:35:00|18347.26|18347.26|18351.8|18351.8|18354.07|18354.07|18346.61|18346.61|0
1744364400000|2025-04-11 09:40:00|18351.69|18351.69|18368.08|18368.08|18368.08|18368.08|18351.69|18351.69|0
1744364700000|2025-04-11 09:45:00|18368.24|18368.24|18385.59|18385.59|18385.8|18385.8|18367.91|18367.91|0
1744365000000|2025-04-11 09:50:00|18385.52|18385.52|18408.65|18408.65|18408.65|18408.65|18381.12|18381.12|0
1744365300000|2025-04-11 09:55:00|18408.69|18408.69|18455.7|18455.7|18455.7|18455.7|18408.69|18408.69|0
1744365600000|2025-04-11 10:00:00|18456.42|18456.42|18466.81|18466.81|18467.76|18467.76|18456.21|18456.21|0
1744365900000|2025-04-11 10:05:00|18466.88|18466.88|18469.96|18469.96|18470.1|18470.1|18466.14|18466.14|0
1744366200000|2025-04-11 10:10:00|18470.12|18470.12|18472.18|18472.18|18472.7|18472.7|18468|18468|0
1744366500000|2025-04-11 10:15:00|18472.26|18472.26|18474.55|18474.55|18474.81|18474.81|18471.3|18471.3|0
1744366800000|2025-04-11 10:20:00|18474.62|18474.62|18486.53|18486.53|18487.13|18487.13|18474.58|18474.58|0
1744367100000|2025-04-11 10:25:00|18486.67|18486.67|18501.78|18501.78|18502.5|18502.5|18486.26|18486.26|0
1744367400000|2025-04-11 10:30:00|18501.67|18501.67|18509.11|18509.11|18509.14|18509.14|18498.02|18498.02|0
1744367700000|2025-04-11 10:35:00|18509.2|18509.2|18515.23|18515.23|18516.84|18516.84|18508.45|18508.45|0
1744368000000|2025-04-11 10:40:00|18515.31|18515.31|18511.6|18511.6|18516.74|18516.74|18511.38|18511.38|0
1744368300000|2025-04-11 10:45:00|18511.65|18511.65|18509.92|18509.92|18512.31|18512.31|18509.83|18509.83|0
1744368600000|2025-04-11 10:50:00|18509.84|18509.84|18506.82|18506.82|18509.84|18509.84|18499.88|18499.88|0
1744368900000|2025-04-11 10:55:00|18506.75|18506.75|18510.64|18510.64|18512.42|18512.42|18506.75|18506.75|0
1744369200000|2025-04-11 11:00:00|18510.74|18510.74|18505.17|18505.17|18512.22|18512.22|18503.83|18503.83|0
1744369500000|2025-04-11 11:05:00|18504.81|18504.81|18512.52|18512.52|18512.52|18512.52|18502.95|18502.95|0
1744369800000|2025-04-11 11:10:00|18512.59|18512.59|18519.61|18519.61|18519.96|18519.96|18512.59|18512.59|0
1744370100000|2025-04-11 11:15:00|18519.45|18519.45|18505.51|18505.51|18519.45|18519.45|18505.51|18505.51|0
1744370400000|2025-04-11 11:20:00|18505.41|18505.41|18492.32|18492.32|18505.79|18505.79|18492.32|18492.32|0
1744370700000|2025-04-11 11:25:00|18492.36|18492.36|18483.61|18483.61|18492.62|18492.62|18483.61|18483.61|0
1744371000000|2025-04-11 11:30:00|18483.55|18483.55|18471.97|18471.97|18483.55|18483.55|18470.68|18470.68|0
1744371300000|2025-04-11 11:35:00|18471.93|18471.93|18469.74|18469.74|18472.32|18472.32|18469.6|18469.6|0
1744371600000|2025-04-11 11:40:00|18469.7|18469.7|18474.47|18474.47|18475.17|18475.17|18468.96|18468.96|0
1744371900000|2025-04-11 11:45:00|18474.34|18474.34|18465.46|18465.46|18474.43|18474.43|18465.24|18465.24|0
1744372200000|2025-04-11 11:50:00|18465.29|18465.29|18460.8|18460.8|18465.29|18465.29|18458.32|18458.32|0
1744372500000|2025-04-11 11:55:00|18460.66|18460.66|18478.69|18478.69|18478.75|18478.75|18459.69|18459.69|0
1744372800000|2025-04-11 12:00:00|18478.9|18478.9|18480.19|18480.19|18480.19|18480.19|18477.42|18477.42|0
1744373100000|2025-04-11 12:05:00|18480.24|18480.24|18498.07|18498.07|18498.07|18498.07|18480.24|18480.24|0
1744373400000|2025-04-11 12:10:00|18498.01|18498.01|18506.36|18506.36|18506.63|18506.63|18498.01|18498.01|0
1744373700000|2025-04-11 12:15:00|18506.26|18506.26|18511.96|18511.96|18514.23|18514.23|18506.26|18506.26|0
1744374000000|2025-04-11 12:20:00|18511.79|18511.79|18513.82|18513.82|18519.1|18519.1|18511.79|18511.79|0
1744374300000|2025-04-11 12:25:00|18513.87|18513.87|18518.24|18518.24|18519.36|18519.36|18513.81|18513.81|0
1744374600000|2025-04-11 12:30:00|18518.19|18518.19|18545.79|18545.79|18545.79|18545.79|18517.91|18517.91|0
1744374900000|2025-04-11 12:35:00|18546|18546|18565.52|18565.52|18565.85|18565.85|18546|18546|0
1744375200000|2025-04-11 12:40:00|18565.69|18565.69|18560.88|18560.88|18566.02|18566.02|18560.64|18560.64|0
1744375500000|2025-04-11 12:45:00|18560.85|18560.85|18562.84|18562.84|18564.28|18564.28|18559.19|18559.19|0
1744375800000|2025-04-11 12:50:00|18562.61|18562.61|18562.41|18562.41|18564.09|18564.09|18560.08|18560.08|0
1744376100000|2025-04-11 12:55:00|18562.43|18562.43|18557.88|18557.88|18562.66|18562.66|18556.18|18556.18|0
1744376400000|2025-04-11 13:00:00|18558|18558|18560.4|18560.4|18560.5|18560.5|18555.96|18555.96|0
1744376700000|2025-04-11 13:05:00|18560.54|18560.54|18541.04|18541.04|18565.25|18565.25|18540.94|18540.94|0
1744377000000|2025-04-11 13:10:00|18541.19|18541.19|18525.49|18525.49|18541.19|18541.19|18523.12|18523.12|0
1744377300000|2025-04-11 13:15:00|18525.32|18525.32|18514.5|18514.5|18525.56|18525.56|18514.12|18514.12|0
1744377600000|2025-04-11 13:20:00|18514.46|18514.46|18501.05|18501.05|18515.06|18515.06|18501.05|18501.05|0
1744377900000|2025-04-11 13:25:00|18500.71|18500.71|18489.42|18489.42|18500.96|18500.96|18489.31|18489.31|0
1744378200000|2025-04-11 13:30:00|18489.38|18489.38|18489.35|18489.35|18491.84|18491.84|18473.91|18473.91|0
1744378500000|2025-04-11 13:35:00|18489.58|18489.58|18526.32|18526.32|18527.01|18527.01|18489.58|18489.58|0
1744378800000|2025-04-11 13:40:00|18526.23|18526.23|18529.12|18529.12|18529.12|18529.12|18499.45|18499.45|0
1744379100000|2025-04-11 13:45:00|18529.17|18529.17|18574.46|18574.46|18575.71|18575.71|18528.99|18528.99|0
1744379400000|2025-04-11 13:50:00|18574.27|18574.27|18573.19|18573.19|18574.27|18574.27|18560.52|18560.52|0
1744379700000|2025-04-11 13:55:00|18573.11|18573.11|18571.15|18571.15|18576.66|18576.66|18569.08|18569.08|0
1744380000000|2025-04-11 14:00:00|18571.09|18571.09|18537.85|18537.85|18571.09|18571.09|18536.02|18536.02|0
1744380300000|2025-04-11 14:05:00|18537.79|18537.79|18576.43|18576.43|18576.84|18576.84|18535.78|18535.78|0
1744380600000|2025-04-11 14:10:00|18576.3|18576.3|18560.54|18560.54|18577.57|18577.57|18551.7|18551.7|0
1744380900000|2025-04-11 14:15:00|18560.57|18560.57|18550.39|18550.39|18575.28|18575.28|18550.32|18550.32|0
1744381200000|2025-04-11 14:20:00|18550.49|18550.49|18487.12|18487.12|18550.49|18550.49|18485.52|18485.52|0
1744381500000|2025-04-11 14:25:00|18487.22|18487.22|18496.98|18496.98|18500.01|18500.01|18485.94|18485.94|0
1744381800000|2025-04-11 14:30:00|18496.85|18496.85|18544.18|18544.18|18544.29|18544.29|18496.09|18496.09|0
1744382100000|2025-04-11 14:35:00|18544.14|18544.14|18558.88|18558.88|18560.63|18560.63|18544.14|18544.14|0
1744382400000|2025-04-11 14:40:00|18558.82|18558.82|18566.68|18566.68|18566.79|18566.79|18547.23|18547.23|0
1744382700000|2025-04-11 14:45:00|18566.71|18566.71|18584.85|18584.85|18586.24|18586.24|18566.71|18566.71|0
1744383000000|2025-04-11 14:50:00|18584.87|18584.87|18564.17|18564.17|18584.87|18584.87|18563.37|18563.37|0
1744383300000|2025-04-11 14:55:00|18564.22|18564.22|18549.4|18549.4|18564.26|18564.26|18549.4|18549.4|0
1744383600000|2025-04-11 15:00:00|18549.27|18549.27|18559.17|18559.17|18608.74|18608.74|18547.79|18547.79|0
1744383900000|2025-04-11 15:05:00|18559.09|18559.09|18541.25|18541.25|18559.09|18559.09|18541.25|18541.25|0
1744384200000|2025-04-11 15:10:00|18540.96|18540.96|18531.73|18531.73|18540.96|18540.96|18531.08|18531.08|0
1744384500000|2025-04-11 15:15:00|18531.69|18531.69|18515.77|18515.77|18531.69|18531.69|18515.34|18515.34|0
1744384800000|2025-04-11 15:20:00|18515.29|18515.29|18496.03|18496.03|18517.17|18517.17|18495.45|18495.45|0
1744385100000|2025-04-11 15:25:00|18495.88|18495.88|18500.9|18500.9|18507.13|18507.13|18495.27|18495.27|0
1744614900000|2025-04-14 07:15:00|18732.81|18732.81|18744.97|18744.97|18745|18745|18727.16|18727.16|0
1744615200000|2025-04-14 07:20:00|18744.86|18744.86|18767.29|18767.29|18767.74|18767.74|18744.86|18744.86|0
1744615500000|2025-04-14 07:25:00|18767.46|18767.46|18780.2|18780.2|18781.66|18781.66|18767.44|18767.44|0
1744615800000|2025-04-14 07:30:00|18780.3|18780.3|18778.37|18778.37|18786.2|18786.2|18778.09|18778.09|0
1744616100000|2025-04-14 07:35:00|18777.66|18777.66|18792.01|18792.01|18792.04|18792.04|18772.43|18772.43|0
1744616400000|2025-04-14 07:40:00|18792.42|18792.42|18801.9|18801.9|18802.71|18802.71|18792.42|18792.42|0
1744616700000|2025-04-14 07:45:00|18801.93|18801.93|18804.17|18804.17|18805.58|18805.58|18801.93|18801.93|0
1744617000000|2025-04-14 07:50:00|18804.14|18804.14|18809.37|18809.37|18814.95|18814.95|18803.24|18803.24|0
1744617300000|2025-04-14 07:55:00|18808.7|18808.7|18798.03|18798.03|18808.7|18808.7|18796.58|18796.58|0
1744617600000|2025-04-14 08:00:00|18798.18|18798.18|18801.49|18801.49|18801.78|18801.78|18794.88|18794.88|0
1744617900000|2025-04-14 08:05:00|18801.53|18801.53|18801.69|18801.69|18804.96|18804.96|18800.88|18800.88|0
1744618200000|2025-04-14 08:10:00|18801.6|18801.6|18789.02|18789.02|18801.6|18801.6|18786.42|18786.42|0
1744618500000|2025-04-14 08:15:00|18789.06|18789.06|18797.71|18797.71|18800.46|18800.46|18788.85|18788.85|0
1744618800000|2025-04-14 08:20:00|18797.84|18797.84|18802.46|18802.46|18803.55|18803.55|18796.2|18796.2|0
1744619100000|2025-04-14 08:25:00|18802.57|18802.57|18820.7|18820.7|18820.86|18820.86|18802.57|18802.57|0
1744619400000|2025-04-14 08:30:00|18820.48|18820.48|18833.82|18833.82|18833.85|18833.85|18820.48|18820.48|0
1744619700000|2025-04-14 08:35:00|18833.73|18833.73|18838.46|18838.46|18838.63|18838.63|18833.18|18833.18|0
1744620000000|2025-04-14 08:40:00|18838.88|18838.88|18835.95|18835.95|18839.01|18839.01|18834.72|18834.72|0
1744620300000|2025-04-14 08:45:00|18835.82|18835.82|18839.53|18839.53|18839.64|18839.64|18831.73|18831.73|0
1744620600000|2025-04-14 08:50:00|18839.59|18839.59|18845.12|18845.12|18845.39|18845.39|18838.81|18838.81|0
1744620900000|2025-04-14 08:55:00|18845.29|18845.29|18848.34|18848.34|18848.52|18848.52|18844.66|18844.66|0
1744621200000|2025-04-14 09:00:00|18848.7|18848.7|18875.44|18875.44|18875.47|18875.47|18848.49|18848.49|0
1744621500000|2025-04-14 09:05:00|18875.39|18875.39|18876.49|18876.49|18877.58|18877.58|18874.73|18874.73|0
1744621800000|2025-04-14 09:10:00|18876.52|18876.52|18871.49|18871.49|18876.52|18876.52|18871.47|18871.47|0
1744622100000|2025-04-14 09:15:00|18871.61|18871.61|18862.66|18862.66|18873.37|18873.37|18862.32|18862.32|0
1744622400000|2025-04-14 09:20:00|18862.56|18862.56|18850.15|18850.15|18863.01|18863.01|18849.66|18849.66|0
1744622700000|2025-04-14 09:25:00|18850.1|18850.1|18846.92|18846.92|18850.28|18850.28|18843.77|18843.77|0
1744623000000|2025-04-14 09:30:00|18846.87|18846.87|18850.85|18850.85|18851.37|18851.37|18846.78|18846.78|0
1744623300000|2025-04-14 09:35:00|18850.9|18850.9|18841.56|18841.56|18852.7|18852.7|18841.21|18841.21|0
1744623600000|2025-04-14 09:40:00|18841.73|18841.73|18835.92|18835.92|18841.73|18841.73|18834.57|18834.57|0
1744623900000|2025-04-14 09:45:00|18835.88|18835.88|18833.39|18833.39|18836.42|18836.42|18831.91|18831.91|0
1744624200000|2025-04-14 09:50:00|18833.29|18833.29|18840.51|18840.51|18841.72|18841.72|18833.25|18833.25|0
1744624500000|2025-04-14 09:55:00|18840.55|18840.55|18841.46|18841.46|18841.58|18841.58|18839.96|18839.96|0
1744624800000|2025-04-14 10:00:00|18841.59|18841.59|18857.75|18857.75|18857.98|18857.98|18841.53|18841.53|0
1744625100000|2025-04-14 10:05:00|18857.82|18857.82|18851.81|18851.81|18858.1|18858.1|18851.74|18851.74|0
1744625400000|2025-04-14 10:10:00|18851.78|18851.78|18849.44|18849.44|18851.97|18851.97|18848.73|18848.73|0
1744625700000|2025-04-14 10:15:00|18849.58|18849.58|18842.71|18842.71|18849.87|18849.87|18842.71|18842.71|0
1744626000000|2025-04-14 10:20:00|18842.63|18842.63|18839.84|18839.84|18843.15|18843.15|18839.18|18839.18|0
1744626300000|2025-04-14 10:25:00|18839.94|18839.94|18842.57|18842.57|18842.62|18842.62|18838.44|18838.44|0
1744626600000|2025-04-14 10:30:00|18842.64|18842.64|18849.51|18849.51|18849.51|18849.51|18842.52|18842.52|0
1744626900000|2025-04-14 10:35:00|18849.48|18849.48|18860.4|18860.4|18860.4|18860.4|18849.29|18849.29|0
1744627200000|2025-04-14 10:40:00|18860.27|18860.27|18861.64|18861.64|18863.06|18863.06|18860.27|18860.27|0
1744627500000|2025-04-14 10:45:00|18861.29|18861.29|18860.63|18860.63|18862.08|18862.08|18860.22|18860.22|0
1744627800000|2025-04-14 10:50:00|18860.79|18860.79|18858.95|18858.95|18861.71|18861.71|18858.71|18858.71|0
1744628100000|2025-04-14 10:55:00|18859.01|18859.01|18859.25|18859.25|18860.47|18860.47|18858.06|18858.06|0
1744628400000|2025-04-14 11:00:00|18859.45|18859.45|18866.77|18866.77|18866.77|18866.77|18859.45|18859.45|0
1744628700000|2025-04-14 11:05:00|18866.7|18866.7|18879.27|18879.27|18879.29|18879.29|18866.7|18866.7|0
1744629000000|2025-04-14 11:10:00|18879.49|18879.49|18877.72|18877.72|18879.63|18879.63|18877.4|18877.4|0
1744629300000|2025-04-14 11:15:00|18877.81|18877.81|18872.49|18872.49|18878.24|18878.24|18872.1|18872.1|0
1744629600000|2025-04-14 11:20:00|18872.63|18872.63|18865.29|18865.29|18872.63|18872.63|18865.29|18865.29|0
1744629900000|2025-04-14 11:25:00|18865.33|18865.33|18881.56|18881.56|18883.58|18883.58|18865.33|18865.33|0
1744630200000|2025-04-14 11:30:00|18881.39|18881.39|18878.22|18878.22|18881.8|18881.8|18877.94|18877.94|0
1744630500000|2025-04-14 11:35:00|18878.28|18878.28|18876.67|18876.67|18878.96|18878.96|18876.03|18876.03|0
1744630800000|2025-04-14 11:40:00|18876.72|18876.72|18874.63|18874.63|18877.52|18877.52|18874.43|18874.43|0
1744631100000|2025-04-14 11:45:00|18874.56|18874.56|18874.15|18874.15|18875.55|18875.55|18873.71|18873.71|0
1744631400000|2025-04-14 11:50:00|18874.1|18874.1|18876|18876|18876.22|18876.22|18873.93|18873.93|0
1744631700000|2025-04-14 11:55:00|18875.65|18875.65|18872.37|18872.37|18876.67|18876.67|18872.27|18872.27|0
1744632000000|2025-04-14 12:00:00|18872.33|18872.33|18869.44|18869.44|18873.7|18873.7|18869.03|18869.03|0
1744632300000|2025-04-14 12:05:00|18869.52|18869.52|18872.4|18872.4|18873.76|18873.76|18869.52|18869.52|0
1744632600000|2025-04-14 12:10:00|18872.42|18872.42|18869.84|18869.84|18872.57|18872.57|18868.87|18868.87|0
1744632900000|2025-04-14 12:15:00|18869.71|18869.71|18871.94|18871.94|18872.13|18872.13|18869.19|18869.19|0
1744633200000|2025-04-14 12:20:00|18871.92|18871.92|18878.91|18878.91|18878.91|18878.91|18871.92|18871.92|0
1744633500000|2025-04-14 12:25:00|18878.89|18878.89|18876.77|18876.77|18879.04|18879.04|18875.3|18875.3|0
1744633800000|2025-04-14 12:30:00|18876.82|18876.82|18877.59|18877.59|18878.2|18878.2|18875.78|18875.78|0
1744634100000|2025-04-14 12:35:00|18877.45|18877.45|18891.79|18891.79|18891.79|18891.79|18877.45|18877.45|0
1744634400000|2025-04-14 12:40:00|18892.02|18892.02|18896.69|18896.69|18896.69|18896.69|18891.89|18891.89|0
1744634700000|2025-04-14 12:45:00|18896.55|18896.55|18901.63|18901.63|18902|18902|18895.32|18895.32|0
1744635000000|2025-04-14 12:50:00|18901.58|18901.58|18908.15|18908.15|18908.18|18908.18|18901.08|18901.08|0
1744635300000|2025-04-14 12:55:00|18908.21|18908.21|18917.41|18917.41|18917.53|18917.53|18907.91|18907.91|0
1744635600000|2025-04-14 13:00:00|18917.54|18917.54|18914.86|18914.86|18917.54|18917.54|18911.55|18911.55|0
1744635900000|2025-04-14 13:05:00|18914.73|18914.73|18909.3|18909.3|18915.57|18915.57|18909.11|18909.11|0
1744636200000|2025-04-14 13:10:00|18909.17|18909.17|18905.97|18905.97|18909.58|18909.58|18905.41|18905.41|0
1744636500000|2025-04-14 13:15:00|18905.95|18905.95|18915.98|18915.98|18916.87|18916.87|18904.67|18904.67|0
1744636800000|2025-04-14 13:20:00|18915.94|18915.94|18909.75|18909.75|18915.97|18915.97|18909.15|18909.15|0
1744637100000|2025-04-14 13:25:00|18909.74|18909.74|18911.97|18911.97|18912.82|18912.82|18909.66|18909.66|0
1744637400000|2025-04-14 13:30:00|18911.85|18911.85|18889.13|18889.13|18911.85|18911.85|18885.58|18885.58|0
1744637700000|2025-04-14 13:35:00|18889.06|18889.06|18882.99|18882.99|18891.34|18891.34|18882.87|18882.87|0
1744638000000|2025-04-14 13:40:00|18882.42|18882.42|18860.78|18860.78|18882.42|18882.42|18857.9|18857.9|0
1744638300000|2025-04-14 13:45:00|18860.9|18860.9|18863.76|18863.76|18868.11|18868.11|18850.6|18850.6|0
1744638600000|2025-04-14 13:50:00|18863.92|18863.92|18875.24|18875.24|18875.24|18875.24|18863.92|18863.92|0
1744638900000|2025-04-14 13:55:00|18875.14|18875.14|18874.27|18874.27|18876.58|18876.58|18872.51|18872.51|0
1744639200000|2025-04-14 14:00:00|18874.37|18874.37|18901.09|18901.09|18901.28|18901.28|18874.37|18874.37|0
1744639500000|2025-04-14 14:05:00|18901.22|18901.22|18903|18903|18907.24|18907.24|18901.03|18901.03|0
1744639800000|2025-04-14 14:10:00|18903.13|18903.13|18903.77|18903.77|18904.05|18904.05|18896.26|18896.26|0
1744640100000|2025-04-14 14:15:00|18903.71|18903.71|18914.56|18914.56|18914.56|18914.56|18901.7|18901.7|0
1744640400000|2025-04-14 14:20:00|18914.59|18914.59|18926.49|18926.49|18928.52|18928.52|18914.59|18914.59|0
1744640700000|2025-04-14 14:25:00|18926.62|18926.62|18949.83|18949.83|18949.88|18949.88|18926.28|18926.28|0
1744641000000|2025-04-14 14:30:00|18949.9|18949.9|18946.53|18946.53|18949.96|18949.96|18945.54|18945.54|0
1744641300000|2025-04-14 14:35:00|18946.38|18946.38|18955.9|18955.9|18956.22|18956.22|18944.72|18944.72|0
1744641600000|2025-04-14 14:40:00|18956.03|18956.03|18965.97|18965.97|18966.09|18966.09|18953.36|18953.36|0
1744641900000|2025-04-14 14:45:00|18965.92|18965.92|18976.99|18976.99|18977.03|18977.03|18965.77|18965.77|0
1744642200000|2025-04-14 14:50:00|18977.17|18977.17|18985.81|18985.81|18986.17|18986.17|18977.1|18977.1|0
1744642500000|2025-04-14 14:55:00|18985.86|18985.86|18966.65|18966.65|18986.58|18986.58|18966.07|18966.07|0
1744642800000|2025-04-14 15:00:00|18966.63|18966.63|18958.29|18958.29|18966.63|18966.63|18955.75|18955.75|0
1744643100000|2025-04-14 15:05:00|18958.37|18958.37|18955.08|18955.08|18958.74|18958.74|18953.46|18953.46|0
1744643400000|2025-04-14 15:10:00|18955.29|18955.29|18959.57|18959.57|18963.34|18963.34|18955.11|18955.11|0
1744643700000|2025-04-14 15:15:00|18959.5|18959.5|18953.9|18953.9|18959.5|18959.5|18952.99|18952.99|0
1744644000000|2025-04-14 15:20:00|18954.02|18954.02|18946.82|18946.82|18955.77|18955.77|18946.51|18946.51|0
1744644300000|2025-04-14 15:25:00|18946.72|18946.72|18928.75|18928.75|18946.72|18946.72|18927.76|18927.76|0
1744701300000|2025-04-15 07:15:00|19074.21|19074.21|19099.21|19099.21|19099.21|19099.21|19073.81|19073.81|0
1744701600000|2025-04-15 07:20:00|19099.14|19099.14|19105.22|19105.22|19105.48|19105.48|19099.14|19099.14|0
1744701900000|2025-04-15 07:25:00|19105.17|19105.17|19109.7|19109.7|19110.85|19110.85|19104.98|19104.98|0
1744702200000|2025-04-15 07:30:00|19109.52|19109.52|19118.56|19118.56|19118.78|19118.78|19107.83|19107.83|0
1744702500000|2025-04-15 07:35:00|19118.45|19118.45|19131.33|19131.33|19131.88|19131.88|19118.17|19118.17|0
1744702800000|2025-04-15 07:40:00|19131.59|19131.59|19137.69|19137.69|19137.74|19137.74|19131.08|19131.08|0
1744703100000|2025-04-15 07:45:00|19137.72|19137.72|19145.57|19145.57|19147.68|19147.68|19137.72|19137.72|0
1744703400000|2025-04-15 07:50:00|19145.63|19145.63|19142.21|19142.21|19145.9|19145.9|19138.76|19138.76|0
1744703700000|2025-04-15 07:55:00|19142.74|19142.74|19153.93|19153.93|19154.1|19154.1|19141.95|19141.95|0
1744704000000|2025-04-15 08:00:00|19153.8|19153.8|19122.88|19122.88|19155|19155|19122.88|19122.88|0
1744704300000|2025-04-15 08:05:00|19122.83|19122.83|19135.44|19135.44|19136.04|19136.04|19121.53|19121.53|0
1744704600000|2025-04-15 08:10:00|19135.37|19135.37|19161.94|19161.94|19162|19162|19134.75|19134.75|0
1744704900000|2025-04-15 08:15:00|19162.08|19162.08|19164.1|19164.1|19165.56|19165.56|19162.08|19162.08|0
1744705200000|2025-04-15 08:20:00|19163.99|19163.99|19165.76|19165.76|19165.76|19165.76|19160.72|19160.72|0
1744705500000|2025-04-15 08:25:00|19165.69|19165.69|19172.18|19172.18|19173.34|19173.34|19163.34|19163.34|0
1744705800000|2025-04-15 08:30:00|19172.5|19172.5|19173.41|19173.41|19174.96|19174.96|19171.86|19171.86|0
1744706100000|2025-04-15 08:35:00|19173.38|19173.38|19175.82|19175.82|19177.08|19177.08|19172.82|19172.82|0
1744706400000|2025-04-15 08:40:00|19175.79|19175.79|19191.97|19191.97|19191.97|19191.97|19175.79|19175.79|0
1744706700000|2025-04-15 08:45:00|19192.03|19192.03|19196.01|19196.01|19196.01|19196.01|19191.22|19191.22|0
1744707000000|2025-04-15 08:50:00|19196.22|19196.22|19199.32|19199.32|19200.79|19200.79|19196.22|19196.22|0
1744707300000|2025-04-15 08:55:00|19199.36|19199.36|19200.41|19200.41|19200.41|19200.41|19198.7|19198.7|0
1744707600000|2025-04-15 09:00:00|19200.56|19200.56|19191.79|19191.79|19200.86|19200.86|19191.21|19191.21|0
1744707900000|2025-04-15 09:05:00|19191.58|19191.58|19192.13|19192.13|19193.71|19193.71|19190.91|19190.91|0
1744708200000|2025-04-15 09:10:00|19192.2|19192.2|19187.41|19187.41|19193.87|19193.87|19187.41|19187.41|0
1744708500000|2025-04-15 09:15:00|19187.33|19187.33|19188.95|19188.95|19192.15|19192.15|19186.65|19186.65|0
1744708800000|2025-04-15 09:20:00|19188.81|19188.81|19188.89|19188.89|19190.06|19190.06|19187.84|19187.84|0
1744709100000|2025-04-15 09:25:00|19189.02|19189.02|19193.22|19193.22|19193.27|19193.27|19188.56|19188.56|0
1744709400000|2025-04-15 09:30:00|19193.12|19193.12|19197.82|19197.82|19199.58|19199.58|19192.92|19192.92|0
1744709700000|2025-04-15 09:35:00|19198|19198|19197.73|19197.73|19198.89|19198.89|19194.72|19194.72|0
1744710000000|2025-04-15 09:40:00|19197.61|19197.61|19195.89|19195.89|19199.34|19199.34|19195.86|19195.86|0
1744710300000|2025-04-15 09:45:00|19195.99|19195.99|19195.33|19195.33|19197.62|19197.62|19195.2|19195.2|0
1744710600000|2025-04-15 09:50:00|19195.24|19195.24|19192.21|19192.21|19195.24|19195.24|19191.59|19191.59|0
1744710900000|2025-04-15 09:55:00|19192.31|19192.31|19194.74|19194.74|19195.52|19195.52|19192.07|19192.07|0
1744711200000|2025-04-15 10:00:00|19194.56|19194.56|19197.1|19197.1|19197.56|19197.56|19191.14|19191.14|0
1744711500000|2025-04-15 10:05:00|19197.18|19197.18|19200.9|19200.9|19201.07|19201.07|19196.56|19196.56|0
1744711800000|2025-04-15 10:10:00|19200.83|19200.83|19203.45|19203.45|19203.45|19203.45|19200.83|19200.83|0
1744712100000|2025-04-15 10:15:00|19203.49|19203.49|19195.47|19195.47|19203.49|19203.49|19194.63|19194.63|0
1744712400000|2025-04-15 10:20:00|19195.6|19195.6|19199.4|19199.4|19200.6|19200.6|19195.41|19195.41|0
1744712700000|2025-04-15 10:25:00|19199.25|19199.25|19199.98|19199.98|19200.71|19200.71|19198.78|19198.78|0
1744713000000|2025-04-15 10:30:00|19199.89|19199.89|19192.13|19192.13|19200.82|19200.82|19192.04|19192.04|0
1744713300000|2025-04-15 10:35:00|19192.25|19192.25|19182.14|19182.14|19192.25|19192.25|19181.89|19181.89|0
1744713600000|2025-04-15 10:40:00|19182.06|19182.06|19170.85|19170.85|19182.06|19182.06|19170.85|19170.85|0
1744713900000|2025-04-15 10:45:00|19170.76|19170.76|19166.28|19166.28|19170.76|19170.76|19165.59|19165.59|0
1744714200000|2025-04-15 10:50:00|19166.22|19166.22|19164.31|19164.31|19167|19167|19163.46|19163.46|0
1744714500000|2025-04-15 10:55:00|19164.36|19164.36|19164.31|19164.31|19164.79|19164.79|19162.9|19162.9|0
1744714800000|2025-04-15 11:00:00|19164.43|19164.43|19168.1|19168.1|19168.1|19168.1|19164.43|19164.43|0
1744715100000|2025-04-15 11:05:00|19168.2|19168.2|19173.03|19173.03|19173.03|19173.03|19168.01|19168.01|0
1744715400000|2025-04-15 11:10:00|19172.97|19172.97|19173.49|19173.49|19174.64|19174.64|19172.97|19172.97|0
1744715700000|2025-04-15 11:15:00|19173.44|19173.44|19176.33|19176.33|19176.39|19176.39|19172.75|19172.75|0
1744716000000|2025-04-15 11:20:00|19176.25|19176.25|19174.85|19174.85|19176.88|19176.88|19174.71|19174.71|0
1744716300000|2025-04-15 11:25:00|19174.73|19174.73|19173.84|19173.84|19175.34|19175.34|19173.64|19173.64|0
1744716600000|2025-04-15 11:30:00|19173.89|19173.89|19176.57|19176.57|19177.46|19177.46|19173.47|19173.47|0
1744716900000|2025-04-15 11:35:00|19176.52|19176.52|19171.68|19171.68|19176.65|19176.65|19170.57|19170.57|0
1744717200000|2025-04-15 11:40:00|19171.61|19171.61|19169.36|19169.36|19173.32|19173.32|19169.18|19169.18|0
1744717500000|2025-04-15 11:45:00|19169.32|19169.32|19159.96|19159.96|19169.32|19169.32|19159.71|19159.71|0
1744717800000|2025-04-15 11:50:00|19159.84|19159.84|19154.11|19154.11|19159.88|19159.88|19153.21|19153.21|0
1744718100000|2025-04-15 11:55:00|19154.18|19154.18|19157.52|19157.52|19157.91|19157.91|19153.56|19153.56|0
1744718400000|2025-04-15 12:00:00|19157.44|19157.44|19159.52|19159.52|19159.6|19159.6|19156.5|19156.5|0
1744718700000|2025-04-15 12:05:00|19159.42|19159.42|19162.24|19162.24|19162.25|19162.25|19159.32|19159.32|0
1744719000000|2025-04-15 12:10:00|19162.28|19162.28|19165.67|19165.67|19165.87|19165.87|19162.28|19162.28|0
1744719300000|2025-04-15 12:15:00|19165.8|19165.8|19165.46|19165.46|19166.2|19166.2|19164.75|19164.75|0
1744719600000|2025-04-15 12:20:00|19165.42|19165.42|19160.71|19160.71|19165.42|19165.42|19159.85|19159.85|0
1744719900000|2025-04-15 12:25:00|19160.64|19160.64|19158.91|19158.91|19161.53|19161.53|19158.68|19158.68|0
1744720200000|2025-04-15 12:30:00|19158.75|19158.75|19163.98|19163.98|19164.23|19164.23|19158.57|19158.57|0
1744720500000|2025-04-15 12:35:00|19164.05|19164.05|19174.04|19174.04|19174.25|19174.25|19164.05|19164.05|0
1744720800000|2025-04-15 12:40:00|19173.95|19173.95|19178.92|19178.92|19179.37|19179.37|19173.36|19173.36|0
1744721100000|2025-04-15 12:45:00|19178.84|19178.84|19181.66|19181.66|19181.66|19181.66|19178.03|19178.03|0
1744721400000|2025-04-15 12:50:00|19181.9|19181.9|19185.44|19185.44|19185.99|19185.99|19181.73|19181.73|0
1744721700000|2025-04-15 12:55:00|19185.48|19185.48|19190.58|19190.58|19191.47|19191.47|19185.38|19185.38|0
1744722000000|2025-04-15 13:00:00|19190.61|19190.61|19191.38|19191.38|19192.21|19192.21|19190.52|19190.52|0
1744722300000|2025-04-15 13:05:00|19191.19|19191.19|19187.26|19187.26|19191.28|19191.28|19186.5|19186.5|0
1744722600000|2025-04-15 13:10:00|19187.13|19187.13|19185.78|19185.78|19187.52|19187.52|19185.08|19185.08|0
1744722900000|2025-04-15 13:15:00|19185.81|19185.81|19190.3|19190.3|19190.35|19190.35|19185.73|19185.73|0
1744723200000|2025-04-15 13:20:00|19190.33|19190.33|19193.71|19193.71|19194.51|19194.51|19190.33|19190.33|0
1744723500000|2025-04-15 13:25:00|19193.78|19193.78|19188.7|19188.7|19193.78|19193.78|19187.86|19187.86|0
1744723800000|2025-04-15 13:30:00|19188.66|19188.66|19179.38|19179.38|19190.04|19190.04|19178.64|19178.64|0
1744724100000|2025-04-15 13:35:00|19179.48|19179.48|19191.42|19191.42|19191.42|19191.42|19179.48|19179.48|0
1744724400000|2025-04-15 13:40:00|19191.56|19191.56|19200.47|19200.47|19200.73|19200.73|19191.56|19191.56|0
1744724700000|2025-04-15 13:45:00|19200.57|19200.57|19214.39|19214.39|19215.17|19215.17|19199.69|19199.69|0
1744725000000|2025-04-15 13:50:00|19214.2|19214.2|19224.3|19224.3|19224.77|19224.77|19213.61|19213.61|0
1744725300000|2025-04-15 13:55:00|19224.42|19224.42|19229.93|19229.93|19230.53|19230.53|19224.42|19224.42|0
1744725600000|2025-04-15 14:00:00|19230.01|19230.01|19233.45|19233.45|19235.92|19235.92|19229.98|19229.98|0
1744725900000|2025-04-15 14:05:00|19233.43|19233.43|19239.51|19239.51|19240.07|19240.07|19233.43|19233.43|0
1744726200000|2025-04-15 14:10:00|19239.55|19239.55|19247.38|19247.38|19254.17|19254.17|19238.94|19238.94|0
1744726500000|2025-04-15 14:15:00|19247.42|19247.42|19194.69|19194.69|19252.51|19252.51|19194.65|19194.65|0
1744726800000|2025-04-15 14:20:00|19194.58|19194.58|19200.05|19200.05|19205.23|19205.23|19187.78|19187.78|0
1744727100000|2025-04-15 14:25:00|19199.79|19199.79|19196.12|19196.12|19199.79|19199.79|19190.95|19190.95|0
1744727400000|2025-04-15 14:30:00|19196.06|19196.06|19210.85|19210.85|19210.97|19210.97|19196.06|19196.06|0
1744727700000|2025-04-15 14:35:00|19210.9|19210.9|19206.93|19206.93|19210.99|19210.99|19205.82|19205.82|0
1744728000000|2025-04-15 14:40:00|19207.03|19207.03|19224.21|19224.21|19224.41|19224.41|19205.1|19205.1|0
1744728300000|2025-04-15 14:45:00|19224.16|19224.16|19215.12|19215.12|19226.42|19226.42|19206.26|19206.26|0
1744728600000|2025-04-15 14:50:00|19215.22|19215.22|19234.91|19234.91|19234.93|19234.93|19215.22|19215.22|0
1744728900000|2025-04-15 14:55:00|19234.85|19234.85|19235.54|19235.54|19239.28|19239.28|19234.47|19234.47|0
1744729200000|2025-04-15 15:00:00|19235.5|19235.5|19242.67|19242.67|19243.02|19243.02|19235.05|19235.05|0
1744729500000|2025-04-15 15:05:00|19242.76|19242.76|19244.8|19244.8|19245|19245|19241.15|19241.15|0
1744729800000|2025-04-15 15:10:00|19244.83|19244.83|19244.93|19244.93|19248.94|19248.94|19243.73|19243.73|0
1744730100000|2025-04-15 15:15:00|19244.73|19244.73|19246.13|19246.13|19247.08|19247.08|19244.17|19244.17|0
1744730400000|2025-04-15 15:20:00|19246.21|19246.21|19247.7|19247.7|19247.79|19247.79|19242.95|19242.95|0
1744730700000|2025-04-15 15:25:00|19247.63|19247.63|19255.72|19255.72|19256.13|19256.13|19247.06|19247.06|0
1744787700000|2025-04-16 07:15:00|19193.3|19193.3|19175.84|19175.84|19193.3|19193.3|19175.76|19175.76|0
1744788000000|2025-04-16 07:20:00|19175.66|19175.66|19171.76|19171.76|19176.12|19176.12|19170.04|19170.04|0
1744788300000|2025-04-16 07:25:00|19171.96|19171.96|19151.85|19151.85|19172.1|19172.1|19151.43|19151.43|0
1744788600000|2025-04-16 07:30:00|19151.9|19151.9|19149.62|19149.62|19153.95|19153.95|19146.32|19146.32|0
1744788900000|2025-04-16 07:35:00|19149.65|19149.65|19168.94|19168.94|19171.9|19171.9|19149.58|19149.58|0
1744789200000|2025-04-16 07:40:00|19169.58|19169.58|19160.94|19160.94|19169.76|19169.76|19160.06|19160.06|0
1744789500000|2025-04-16 07:45:00|19161.05|19161.05|19156.68|19156.68|19163.4|19163.4|19156.66|19156.66|0
1744789800000|2025-04-16 07:50:00|19156.52|19156.52|19139.53|19139.53|19156.57|19156.57|19139.53|19139.53|0
1744790100000|2025-04-16 07:55:00|19139.58|19139.58|19130.09|19130.09|19139.65|19139.65|19128.93|19128.93|0
1744790400000|2025-04-16 08:00:00|19129.99|19129.99|19121.66|19121.66|19132.47|19132.47|19121.66|19121.66|0
1744790700000|2025-04-16 08:05:00|19121.58|19121.58|19110.93|19110.93|19121.58|19121.58|19110.93|19110.93|0
1744791000000|2025-04-16 08:10:00|19110.97|19110.97|19107.11|19107.11|19111.24|19111.24|19105.7|19105.7|0
1744791300000|2025-04-16 08:15:00|19107.19|19107.19|19104.47|19104.47|19107.51|19107.51|19102.56|19102.56|0
1744791600000|2025-04-16 08:20:00|19104.13|19104.13|19114.08|19114.08|19114.98|19114.98|19104.13|19104.13|0
1744791900000|2025-04-16 08:25:00|19114.19|19114.19|19172.77|19172.77|19185.53|19185.53|19114.19|19114.19|0
1744792200000|2025-04-16 08:30:00|19172.53|19172.53|19149.37|19149.37|19174.83|19174.83|19149.37|19149.37|0
1744792500000|2025-04-16 08:35:00|19149.29|19149.29|19143.01|19143.01|19149.29|19149.29|19139.29|19139.29|0
1744792800000|2025-04-16 08:40:00|19143.08|19143.08|19187.03|19187.03|19187.72|19187.72|19143.04|19143.04|0
1744793100000|2025-04-16 08:45:00|19187.15|19187.15|19184.54|19184.54|19188.08|19188.08|19180.68|19180.68|0
1744793400000|2025-04-16 08:50:00|19184.39|19184.39|19169.88|19169.88|19188.8|19188.8|19169.88|19169.88|0
1744793700000|2025-04-16 08:55:00|19169.92|19169.92|19164.79|19164.79|19169.92|19169.92|19164.66|19164.66|0
1744794000000|2025-04-16 09:00:00|19164.43|19164.43|19157.23|19157.23|19165.12|19165.12|19156.79|19156.79|0
1744794300000|2025-04-16 09:05:00|19157.04|19157.04|19165.91|19165.91|19165.91|19165.91|19154.87|19154.87|0
1744794600000|2025-04-16 09:10:00|19166.05|19166.05|19170.08|19170.08|19170.12|19170.12|19164.66|19164.66|0
1744794900000|2025-04-16 09:15:00|19170.17|19170.17|19174.05|19174.05|19174.05|19174.05|19169.72|19169.72|0
1744795200000|2025-04-16 09:20:00|19174.26|19174.26|19179.9|19179.9|19179.97|19179.97|19173.84|19173.84|0
1744795500000|2025-04-16 09:25:00|19179.83|19179.83|19183.8|19183.8|19189.5|19189.5|19178.9|19178.9|0
1744795800000|2025-04-16 09:30:00|19183.57|19183.57|19164.83|19164.83|19183.57|19183.57|19164.69|19164.69|0
1744796100000|2025-04-16 09:35:00|19164.73|19164.73|19167|19167|19167.05|19167.05|19164.73|19164.73|0
1744796400000|2025-04-16 09:40:00|19166.31|19166.31|19166.86|19166.86|19168.99|19168.99|19165.85|19165.85|0
1744796700000|2025-04-16 09:45:00|19166.7|19166.7|19163.59|19163.59|19166.7|19166.7|19162.86|19162.86|0
1744797000000|2025-04-16 09:50:00|19163.67|19163.67|19166.97|19166.97|19167.6|19167.6|19163.15|19163.15|0
1744797300000|2025-04-16 09:55:00|19167.06|19167.06|19166.62|19166.62|19169.82|19169.82|19165.99|19165.99|0
1744797600000|2025-04-16 10:00:00|19166.32|19166.32|19173.71|19173.71|19173.71|19173.71|19164.89|19164.89|0
1744797900000|2025-04-16 10:05:00|19173.57|19173.57|19177.01|19177.01|19177.24|19177.24|19173.14|19173.14|0
1744798200000|2025-04-16 10:10:00|19176.9|19176.9|19172.47|19172.47|19176.9|19176.9|19172.47|19172.47|0
1744798500000|2025-04-16 10:15:00|19172.34|19172.34|19171.6|19171.6|19176.77|19176.77|19167.39|19167.39|0
1744798800000|2025-04-16 10:20:00|19171.57|19171.57|19165.21|19165.21|19171.57|19171.57|19165.21|19165.21|0
1744799100000|2025-04-16 10:25:00|19165.17|19165.17|19161.22|19161.22|19166.11|19166.11|19160.92|19160.92|0
1744799400000|2025-04-16 10:30:00|19161.42|19161.42|19161.42|19161.42|19161.44|19161.44|19160.08|19160.08|0
1744799700000|2025-04-16 10:35:00|19161.44|19161.44|19155.91|19155.91|19162.36|19162.36|19155.84|19155.84|0
1744800000000|2025-04-16 10:40:00|19156|19156|19157.91|19157.91|19158.12|19158.12|19154.52|19154.52|0
1744800300000|2025-04-16 10:45:00|19157.97|19157.97|19160.78|19160.78|19161.08|19161.08|19156.26|19156.26|0
1744800600000|2025-04-16 10:50:00|19160.61|19160.61|19163.35|19163.35|19163.42|19163.42|19159.88|19159.88|0
1744800900000|2025-04-16 10:55:00|19163.27|19163.27|19159.22|19159.22|19163.66|19163.66|19159.19|19159.19|0
1744801200000|2025-04-16 11:00:00|19159.19|19159.19|19157.92|19157.92|19159.36|19159.36|19157.17|19157.17|0
1744801500000|2025-04-16 11:05:00|19158.55|19158.55|19156.49|19156.49|19159.43|19159.43|19156.49|19156.49|0
1744801800000|2025-04-16 11:10:00|19156.4|19156.4|19150.05|19150.05|19156.4|19156.4|19149.83|19149.83|0
1744802100000|2025-04-16 11:15:00|19149.96|19149.96|19150.63|19150.63|19152.65|19152.65|19149.33|19149.33|0
1744802400000|2025-04-16 11:20:00|19150.54|19150.54|19147.09|19147.09|19150.57|19150.57|19147.04|19147.04|0
1744802700000|2025-04-16 11:25:00|19147.11|19147.11|19153.8|19153.8|19154.04|19154.04|19146.77|19146.77|0
1744803000000|2025-04-16 11:30:00|19153.74|19153.74|19156.79|19156.79|19157.16|19157.16|19153.74|19153.74|0
1744803300000|2025-04-16 11:35:00|19157.08|19157.08|19161.28|19161.28|19161.28|19161.28|19156.28|19156.28|0
1744803600000|2025-04-16 11:40:00|19161.41|19161.41|19165.21|19165.21|19165.31|19165.31|19161.08|19161.08|0
1744803900000|2025-04-16 11:45:00|19165.13|19165.13|19167.1|19167.1|19167.15|19167.15|19164.75|19164.75|0
1744804200000|2025-04-16 11:50:00|19167.03|19167.03|19169|19169|19169.2|19169.2|19166.96|19166.96|0
1744804500000|2025-04-16 11:55:00|19169.06|19169.06|19172.73|19172.73|19174.03|19174.03|19168.87|19168.87|0
1744804800000|2025-04-16 12:00:00|19172.83|19172.83|19175.65|19175.65|19175.9|19175.9|19172.83|19172.83|0
1744805100000|2025-04-16 12:05:00|19175.6|19175.6|19181.46|19181.46|19181.51|19181.51|19175.31|19175.31|0
1744805400000|2025-04-16 12:10:00|19181.72|19181.72|19183.84|19183.84|19184.66|19184.66|19181.29|19181.29|0
1744805700000|2025-04-16 12:15:00|19183.93|19183.93|19184.74|19184.74|19184.78|19184.78|19182.75|19182.75|0
1744806000000|2025-04-16 12:20:00|19184.71|19184.71|19185.13|19185.13|19186.38|19186.38|19183.33|19183.33|0
1744806300000|2025-04-16 12:25:00|19185.18|19185.18|19184.37|19184.37|19185.38|19185.38|19183.44|19183.44|0
1744806600000|2025-04-16 12:30:00|19184.51|19184.51|19183.84|19183.84|19185.41|19185.41|19182.59|19182.59|0
1744806900000|2025-04-16 12:35:00|19183.8|19183.8|19179.02|19179.02|19185.84|19185.84|19179.02|19179.02|0
1744807200000|2025-04-16 12:40:00|19179.07|19179.07|19163.19|19163.19|19179.07|19179.07|19163.19|19163.19|0
1744807500000|2025-04-16 12:45:00|19163.15|19163.15|19162.95|19162.95|19165.84|19165.84|19162.37|19162.37|0
1744807800000|2025-04-16 12:50:00|19162.93|19162.93|19161.26|19161.26|19162.93|19162.93|19158.46|19158.46|0
1744808100000|2025-04-16 12:55:00|19161.31|19161.31|19169.67|19169.67|19169.67|19169.67|19160.75|19160.75|0
1744808400000|2025-04-16 13:00:00|19169.92|19169.92|19165.35|19165.35|19173.51|19173.51|19164.95|19164.95|0
1744808700000|2025-04-16 13:05:00|19165.29|19165.29|19169.35|19169.35|19169.35|19169.35|19164.72|19164.72|0
1744809000000|2025-04-16 13:10:00|19169.39|19169.39|19168.93|19168.93|19170.8|19170.8|19168.11|19168.11|0
1744809300000|2025-04-16 13:15:00|19168.86|19168.86|19163.22|19163.22|19169.03|19169.03|19162.56|19162.56|0
1744809600000|2025-04-16 13:20:00|19163.17|19163.17|19163.92|19163.92|19164.33|19164.33|19162.21|19162.21|0
1744809900000|2025-04-16 13:25:00|19163.95|19163.95|19173.02|19173.02|19173.41|19173.41|19163.63|19163.63|0
1744810200000|2025-04-16 13:30:00|19172.96|19172.96|19193.69|19193.69|19194.89|19194.89|19172.96|19172.96|0
1744810500000|2025-04-16 13:35:00|19193.76|19193.76|19207.32|19207.32|19208.33|19208.33|19193.57|19193.57|0
1744810800000|2025-04-16 13:40:00|19207.35|19207.35|19215.91|19215.91|19216.3|19216.3|19205.6|19205.6|0
1744811100000|2025-04-16 13:45:00|19215.88|19215.88|19218.42|19218.42|19219.26|19219.26|19212.84|19212.84|0
1744811400000|2025-04-16 13:50:00|19218.52|19218.52|19209.34|19209.34|19223.59|19223.59|19208.94|19208.94|0
1744811700000|2025-04-16 13:55:00|19209.23|19209.23|19210.4|19210.4|19214.86|19214.86|19208.3|19208.3|0
1744812000000|2025-04-16 14:00:00|19210.32|19210.32|19208.86|19208.86|19210.32|19210.32|19205.44|19205.44|0
1744812300000|2025-04-16 14:05:00|19209.02|19209.02|19221.12|19221.12|19221.43|19221.43|19208.73|19208.73|0
1744812600000|2025-04-16 14:10:00|19221.33|19221.33|19206.67|19206.67|19221.97|19221.97|19206.43|19206.43|0
1744812900000|2025-04-16 14:15:00|19206.53|19206.53|19206|19206|19206.85|19206.85|19203.41|19203.41|0
1744813200000|2025-04-16 14:20:00|19205.87|19205.87|19214.09|19214.09|19214.28|19214.28|19205.69|19205.69|0
1744813500000|2025-04-16 14:25:00|19214.29|19214.29|19215.02|19215.02|19218.55|19218.55|19213.98|19213.98|0
1744813800000|2025-04-16 14:30:00|19215.1|19215.1|19218.55|19218.55|19219.86|19219.86|19214.38|19214.38|0
1744814100000|2025-04-16 14:35:00|19218.7|19218.7|19216.91|19216.91|19219.5|19219.5|19216.15|19216.15|0
1744814400000|2025-04-16 14:40:00|19217.03|19217.03|19216.23|19216.23|19218.17|19218.17|19215.2|19215.2|0
1744814700000|2025-04-16 14:45:00|19216.3|19216.3|19218.02|19218.02|19218.02|19218.02|19214.74|19214.74|0
1744815000000|2025-04-16 14:50:00|19217.71|19217.71|19221.31|19221.31|19221.76|19221.76|19215.87|19215.87|0
1744815300000|2025-04-16 14:55:00|19221.35|19221.35|19228.65|19228.65|19228.65|19228.65|19221.08|19221.08|0
1744815600000|2025-04-16 15:00:00|19228.39|19228.39|19226.77|19226.77|19229.95|19229.95|19224.79|19224.79|0
1744815900000|2025-04-16 15:05:00|19226.81|19226.81|19235.94|19235.94|19236.01|19236.01|19225.74|19225.74|0
1744816200000|2025-04-16 15:10:00|19235.86|19235.86|19236.19|19236.19|19238.72|19238.72|19235.3|19235.3|0
1744816500000|2025-04-16 15:15:00|19236.14|19236.14|19236.14|19236.14|19236.79|19236.79|19229.26|19229.26|0
1744816800000|2025-04-16 15:20:00|19235.96|19235.96|19248.19|19248.19|19248.19|19248.19|19233.69|19233.69|0
1744817100000|2025-04-16 15:25:00|19248.51|19248.51|19269.93|19269.93|19270.2|19270.2|19248.42|19248.42|0
1744874100000|2025-04-17 07:15:00|19198.75|19198.75|19220.84|19220.84|19220.99|19220.99|19196.8|19196.8|0
1744874400000|2025-04-17 07:20:00|19221.11|19221.11|19198.74|19198.74|19221.31|19221.31|19198.74|19198.74|0
1744874700000|2025-04-17 07:25:00|19198.9|19198.9|19208.91|19208.91|19209.49|19209.49|19198.86|19198.86|0
1744875000000|2025-04-17 07:30:00|19208.84|19208.84|19208.83|19208.83|19210.34|19210.34|19207.9|19207.9|0
1744875300000|2025-04-17 07:35:00|19208.95|19208.95|19198.24|19198.24|19209.28|19209.28|19197.78|19197.78|0
1744875600000|2025-04-17 07:40:00|19198.16|19198.16|19190.7|19190.7|19198.16|19198.16|19190.7|19190.7|0
1744875900000|2025-04-17 07:45:00|19190.62|19190.62|19184.41|19184.41|19192.96|19192.96|19184.25|19184.25|0
1744876200000|2025-04-17 07:50:00|19184.26|19184.26|19180.62|19180.62|19184.33|19184.33|19177.27|19177.27|0
1744876500000|2025-04-17 07:55:00|19180.67|19180.67|19176.35|19176.35|19181.16|19181.16|19176.34|19176.34|0
1744876800000|2025-04-17 08:00:00|19176.46|19176.46|19173.57|19173.57|19176.91|19176.91|19173.38|19173.38|0
1744877100000|2025-04-17 08:05:00|19173.41|19173.41|19180.18|19180.18|19180.18|19180.18|19172.25|19172.25|0
1744877400000|2025-04-17 08:10:00|19180.21|19180.21|19179.11|19179.11|19181.12|19181.12|19176.5|19176.5|0
1744877700000|2025-04-17 08:15:00|19178.73|19178.73|19172.26|19172.26|19179.82|19179.82|19172.26|19172.26|0
1744878000000|2025-04-17 08:20:00|19172.34|19172.34|19170.78|19170.78|19172.39|19172.39|19168.47|19168.47|0
1744878300000|2025-04-17 08:25:00|19170.99|19170.99|19175.96|19175.96|19176.02|19176.02|19170.99|19170.99|0
1744878600000|2025-04-17 08:30:00|19175.92|19175.92|19171.79|19171.79|19178.28|19178.28|19171.79|19171.79|0
1744878900000|2025-04-17 08:35:00|19171.75|19171.75|19177.03|19177.03|19177.84|19177.84|19171.45|19171.45|0
1744879200000|2025-04-17 08:40:00|19176.91|19176.91|19176.85|19176.85|19178.64|19178.64|19176.17|19176.17|0
1744879500000|2025-04-17 08:45:00|19176.83|19176.83|19169.46|19169.46|19176.83|19176.83|19169.31|19169.31|0
1744879800000|2025-04-17 08:50:00|19169.41|19169.41|19165.74|19165.74|19170.36|19170.36|19165.74|19165.74|0
1744880100000|2025-04-17 08:55:00|19165.79|19165.79|19159.02|19159.02|19165.79|19165.79|19159.02|19159.02|0
1744880400000|2025-04-17 09:00:00|19158.88|19158.88|19160.02|19160.02|19160.02|19160.02|19157.89|19157.89|0
1744880700000|2025-04-17 09:05:00|19159.94|19159.94|19155.32|19155.32|19161.44|19161.44|19155.16|19155.16|0
1744881000000|2025-04-17 09:10:00|19155.16|19155.16|19151.5|19151.5|19155.16|19155.16|19150.79|19150.79|0
1744881300000|2025-04-17 09:15:00|19151.37|19151.37|19167.08|19167.08|19167.08|19167.08|19150.96|19150.96|0
1744881600000|2025-04-17 09:20:00|19166.94|19166.94|19176.68|19176.68|19178.05|19178.05|19166.83|19166.83|0
1744881900000|2025-04-17 09:25:00|19176.58|19176.58|19173.13|19173.13|19176.58|19176.58|19171.76|19171.76|0
1744882200000|2025-04-17 09:30:00|19173.35|19173.35|19174.67|19174.67|19174.67|19174.67|19172.99|19172.99|0
1744882500000|2025-04-17 09:35:00|19174.62|19174.62|19177.3|19177.3|19177.72|19177.72|19174.62|19174.62|0
1744882800000|2025-04-17 09:40:00|19177.44|19177.44|19183.62|19183.62|19183.62|19183.62|19176.73|19176.73|0
1744883100000|2025-04-17 09:45:00|19183.69|19183.69|19195.33|19195.33|19195.33|19195.33|19181.33|19181.33|0
1744883400000|2025-04-17 09:50:00|19195.4|19195.4|19196.96|19196.96|19199.83|19199.83|19191.01|19191.01|0
1744883700000|2025-04-17 09:55:00|19199.52|19199.52|19197.52|19197.52|19201.68|19201.68|19195.54|19195.54|0
1744884000000|2025-04-17 10:00:00|19198.1|19198.1|19194.79|19194.79|19198.69|19198.69|19192.89|19192.89|0
1744884300000|2025-04-17 10:05:00|19194.82|19194.82|19198.48|19198.48|19199.51|19199.51|19194.82|19194.82|0
1744884600000|2025-04-17 10:10:00|19198.32|19198.32|19186.3|19186.3|19198.54|19198.54|19186.08|19186.08|0
1744884900000|2025-04-17 10:15:00|19186.17|19186.17|19178.64|19178.64|19188.15|19188.15|19178.53|19178.53|0
1744885200000|2025-04-17 10:20:00|19178.61|19178.61|19183.72|19183.72|19187.08|19187.08|19177.81|19177.81|0
1744885500000|2025-04-17 10:25:00|19183.8|19183.8|19180.73|19180.73|19184.92|19184.92|19180.04|19180.04|0
1744885800000|2025-04-17 10:30:00|19180.92|19180.92|19182.05|19182.05|19183.62|19183.62|19180.8|19180.8|0
1744886100000|2025-04-17 10:35:00|19182|19182|19182.42|19182.42|19183.29|19183.29|19181.67|19181.67|0
1744886400000|2025-04-17 10:40:00|19182.34|19182.34|19178.83|19178.83|19182.55|19182.55|19178.64|19178.64|0
1744886700000|2025-04-17 10:45:00|19179.02|19179.02|19178.46|19178.46|19179.82|19179.82|19177.22|19177.22|0
1744887000000|2025-04-17 10:50:00|19178.39|19178.39|19179.17|19179.17|19181.12|19181.12|19177.42|19177.42|0
1744887300000|2025-04-17 10:55:00|19178.8|19178.8|19171.94|19171.94|19179.09|19179.09|19171.56|19171.56|0
1744887600000|2025-04-17 11:00:00|19172.12|19172.12|19174.96|19174.96|19175.61|19175.61|19172.08|19172.08|0
1744887900000|2025-04-17 11:05:00|19174.91|19174.91|19173.23|19173.23|19175.25|19175.25|19173.03|19173.03|0
1744888200000|2025-04-17 11:10:00|19172.95|19172.95|19170.15|19170.15|19173.03|19173.03|19169.44|19169.44|0
1744888500000|2025-04-17 11:15:00|19170.09|19170.09|19173.51|19173.51|19173.9|19173.9|19169.31|19169.31|0
1744888800000|2025-04-17 11:20:00|19173.41|19173.41|19170.41|19170.41|19173.63|19173.63|19170.15|19170.15|0
1744889100000|2025-04-17 11:25:00|19170.49|19170.49|19172.16|19172.16|19172.23|19172.23|19169.85|19169.85|0
1744889400000|2025-04-17 11:30:00|19172.25|19172.25|19165.69|19165.69|19172.43|19172.43|19165.69|19165.69|0
1744889700000|2025-04-17 11:35:00|19165.53|19165.53|19165.01|19165.01|19165.63|19165.63|19162.19|19162.19|0
1744890000000|2025-04-17 11:40:00|19165.11|19165.11|19163.82|19163.82|19166.11|19166.11|19163.82|19163.82|0
1744890300000|2025-04-17 11:45:00|19163.58|19163.58|19173.41|19173.41|19173.41|19173.41|19162.87|19162.87|0
1744890600000|2025-04-17 11:50:00|19173.19|19173.19|19171.4|19171.4|19176.76|19176.76|19171.4|19171.4|0
1744890900000|2025-04-17 11:55:00|19171.27|19171.27|19170|19170|19171.32|19171.32|19169.79|19169.79|0
1744891200000|2025-04-17 12:00:00|19169.91|19169.91|19188.42|19188.42|19213.12|19213.12|19169.91|19169.91|0
1744891500000|2025-04-17 12:05:00|19188.37|19188.37|19179.87|19179.87|19188.37|19188.37|19179.87|19179.87|0
1744891800000|2025-04-17 12:10:00|19179.45|19179.45|19171.63|19171.63|19179.45|19179.45|19171.33|19171.33|0
1744892100000|2025-04-17 12:15:00|19171.54|19171.54|19169.99|19169.99|19172.12|19172.12|19168.55|19168.55|0
1744892400000|2025-04-17 12:20:00|19170.12|19170.12|19174.05|19174.05|19174.05|19174.05|19169.81|19169.81|0
1744892700000|2025-04-17 12:25:00|19174.12|19174.12|19179.87|19179.87|19179.87|19179.87|19174.12|19174.12|0
1744893000000|2025-04-17 12:30:00|19179.93|19179.93|19187.28|19187.28|19188.1|19188.1|19179.93|19179.93|0
1744893300000|2025-04-17 12:35:00|19187.36|19187.36|19191.85|19191.85|19191.85|19191.85|19187.36|19187.36|0
1744893600000|2025-04-17 12:40:00|19191.73|19191.73|19190.45|19190.45|19191.73|19191.73|19189.06|19189.06|0
1744893900000|2025-04-17 12:45:00|19190.38|19190.38|19191.01|19191.01|19192.76|19192.76|19190.38|19190.38|0
1744894200000|2025-04-17 12:50:00|19191.11|19191.11|19191.43|19191.43|19194.13|19194.13|19191.11|19191.11|0
1744894500000|2025-04-17 12:55:00|19191.33|19191.33|19171.1|19171.1|19191.95|19191.95|19170.96|19170.96|0
1744894800000|2025-04-17 13:00:00|19171|19171|19175.57|19175.57|19175.57|19175.57|19168.69|19168.69|0
1744895100000|2025-04-17 13:05:00|19175.72|19175.72|19180.04|19180.04|19181.35|19181.35|19175.72|19175.72|0
1744895400000|2025-04-17 13:10:00|19180.08|19180.08|19189.58|19189.58|19191.48|19191.48|19179.5|19179.5|0
1744895700000|2025-04-17 13:15:00|19189.51|19189.51|19190.57|19190.57|19191.17|19191.17|19189.35|19189.35|0
1744896000000|2025-04-17 13:20:00|19190.61|19190.61|19199|19199|19199.02|19199.02|19190.61|19190.61|0
1744896300000|2025-04-17 13:25:00|19198.89|19198.89|19196.24|19196.24|19198.89|19198.89|19195.36|19195.36|0
1744896600000|2025-04-17 13:30:00|19196.29|19196.29|19193.05|19193.05|19197.12|19197.12|19188.49|19188.49|0
1744896900000|2025-04-17 13:35:00|19193.16|19193.16|19187.72|19187.72|19193.18|19193.18|19187.19|19187.19|0
1744897200000|2025-04-17 13:40:00|19187.59|19187.59|19203.36|19203.36|19203.87|19203.87|19184.38|19184.38|0
1744897500000|2025-04-17 13:45:00|19203.4|19203.4|19213.92|19213.92|19213.92|19213.92|19203.4|19203.4|0
1744897800000|2025-04-17 13:50:00|19214.12|19214.12|19220.41|19220.41|19222.64|19222.64|19214.12|19214.12|0
1744898100000|2025-04-17 13:55:00|19220.54|19220.54|19226.13|19226.13|19226.68|19226.68|19219.68|19219.68|0
1744898400000|2025-04-17 14:00:00|19226.18|19226.18|19225.85|19225.85|19231|19231|19224.4|19224.4|0
1744898700000|2025-04-17 14:05:00|19225.9|19225.9|19220.63|19220.63|19229.11|19229.11|19219.8|19219.8|0
1744899000000|2025-04-17 14:10:00|19220.79|19220.79|19227.95|19227.95|19231.44|19231.44|19220.79|19220.79|0
1744899300000|2025-04-17 14:15:00|19228.05|19228.05|19222.71|19222.71|19229.56|19229.56|19222.04|19222.04|0
1744899600000|2025-04-17 14:20:00|19222.66|19222.66|19222.97|19222.97|19225.84|19225.84|19221.81|19221.81|0
1744899900000|2025-04-17 14:25:00|19222.92|19222.92|19218.48|19218.48|19224.32|19224.32|19218.48|19218.48|0
1744900200000|2025-04-17 14:30:00|19218.27|19218.27|19213.88|19213.88|19218.31|19218.31|19206.52|19206.52|0
1744900500000|2025-04-17 14:35:00|19213.6|19213.6|19215.9|19215.9|19218.06|19218.06|19210.18|19210.18|0
1744900800000|2025-04-17 14:40:00|19215.78|19215.78|19223.19|19223.19|19223.19|19223.19|19215.59|19215.59|0
1744901100000|2025-04-17 14:45:00|19223.28|19223.28|19234.56|19234.56|19234.9|19234.9|19222.96|19222.96|0
1744901400000|2025-04-17 14:50:00|19234.38|19234.38|19229.54|19229.54|19234.86|19234.86|19226.97|19226.97|0
1744901700000|2025-04-17 14:55:00|19229.68|19229.68|19229.8|19229.8|19235.43|19235.43|19229.6|19229.6|0
1744902000000|2025-04-17 15:00:00|19229.91|19229.91|19235.03|19235.03|19235.03|19235.03|19229.37|19229.37|0
1744902300000|2025-04-17 15:05:00|19234.98|19234.98|19251.96|19251.96|19253.73|19253.73|19234.95|19234.95|0
1744902600000|2025-04-17 15:10:00|19251.91|19251.91|19271.97|19271.97|19271.97|19271.97|19251.91|19251.91|0
1744902900000|2025-04-17 15:15:00|19271.9|19271.9|19277.44|19277.44|19277.74|19277.74|19271.9|19271.9|0
1744903200000|2025-04-17 15:20:00|19277.37|19277.37|19261.56|19261.56|19277.49|19277.49|19261.02|19261.02|0
1744903500000|2025-04-17 15:25:00|19261.64|19261.64|19262.34|19262.34|19262.97|19262.97|19259.74|19259.74|0
1745306100000|2025-04-22 07:15:00|19188.29|19188.29|19198.7|19198.7|19198.92|19198.92|19176.52|19176.52|0
1745306400000|2025-04-22 07:20:00|19198.83|19198.83|19197.81|19197.81|19202.51|19202.51|19194.47|19194.47|0
1745306700000|2025-04-22 07:25:00|19197.83|19197.83|19200.54|19200.54|19202.04|19202.04|19195.8|19195.8|0
1745307000000|2025-04-22 07:30:00|19200.59|19200.59|19170.62|19170.62|19201.31|19201.31|19170.35|19170.35|0
1745307300000|2025-04-22 07:35:00|19170.8|19170.8|19158.6|19158.6|19171.22|19171.22|19157.82|19157.82|0
1745307600000|2025-04-22 07:40:00|19158.68|19158.68|19193.47|19193.47|19193.47|19193.47|19158.55|19158.55|0
1745307900000|2025-04-22 07:45:00|19193.56|19193.56|19192.33|19192.33|19196.99|19196.99|19190.14|19190.14|0
1745308200000|2025-04-22 07:50:00|19192.37|19192.37|19204.57|19204.57|19204.64|19204.64|19191.64|19191.64|0
1745308500000|2025-04-22 07:55:00|19204.65|19204.65|19215.25|19215.25|19215.49|19215.49|19204.65|19204.65|0
1745308800000|2025-04-22 08:00:00|19215.49|19215.49|19251.67|19251.67|19251.67|19251.67|19215.49|19215.49|0
1745309100000|2025-04-22 08:05:00|19251.86|19251.86|19250.06|19250.06|19266.7|19266.7|19249.41|19249.41|0
1745309400000|2025-04-22 08:10:00|19250.15|19250.15|19242.26|19242.26|19254.31|19254.31|19242.23|19242.23|0
1745309700000|2025-04-22 08:15:00|19242.14|19242.14|19248.8|19248.8|19248.8|19248.8|19239.62|19239.62|0
1745310000000|2025-04-22 08:20:00|19248.58|19248.58|19253.95|19253.95|19254.04|19254.04|19246.56|19246.56|0
1745310300000|2025-04-22 08:25:00|19254|19254|19254.29|19254.29|19257.13|19257.13|19254|19254|0
1745310600000|2025-04-22 08:30:00|19254.22|19254.22|19251.13|19251.13|19254.46|19254.46|19248.44|19248.44|0
1745310900000|2025-04-22 08:35:00|19251.55|19251.55|19249.51|19249.51|19251.55|19251.55|19246.92|19246.92|0
1745311200000|2025-04-22 08:40:00|19249.98|19249.98|19241.94|19241.94|19251.11|19251.11|19241.94|19241.94|0
1745311500000|2025-04-22 08:45:00|19241.89|19241.89|19220.74|19220.74|19242.24|19242.24|19220.13|19220.13|0
1745311800000|2025-04-22 08:50:00|19220.69|19220.69|19222.83|19222.83|19223.57|19223.57|19219.91|19219.91|0
1745312100000|2025-04-22 08:55:00|19222.92|19222.92|19217.75|19217.75|19223.05|19223.05|19217.4|19217.4|0
1745312400000|2025-04-22 09:00:00|19217.86|19217.86|19215.2|19215.2|19219.23|19219.23|19214.96|19214.96|0
1745312700000|2025-04-22 09:05:00|19215.22|19215.22|19222.45|19222.45|19222.82|19222.82|19214.09|19214.09|0
1745313000000|2025-04-22 09:10:00|19222.55|19222.55|19228.71|19228.71|19228.71|19228.71|19222.55|19222.55|0
1745313300000|2025-04-22 09:15:00|19228.91|19228.91|19228.17|19228.17|19229.39|19229.39|19227.11|19227.11|0
1745313600000|2025-04-22 09:20:00|19228.2|19228.2|19228.75|19228.75|19229.3|19229.3|19226.32|19226.32|0
1745313900000|2025-04-22 09:25:00|19228.82|19228.82|19235.43|19235.43|19235.82|19235.82|19228.81|19228.81|0
1745314200000|2025-04-22 09:30:00|19235.52|19235.52|19238.62|19238.62|19238.72|19238.72|19234.19|19234.19|0
1745314500000|2025-04-22 09:35:00|19238.68|19238.68|19240.45|19240.45|19240.75|19240.75|19238.6|19238.6|0
1745314800000|2025-04-22 09:40:00|19240.39|19240.39|19241.67|19241.67|19241.94|19241.94|19240.31|19240.31|0
1745315100000|2025-04-22 09:45:00|19241.77|19241.77|19249.8|19249.8|19250|19250|19241.18|19241.18|0
1745315400000|2025-04-22 09:50:00|19249.56|19249.56|19253.83|19253.83|19256.09|19256.09|19248.67|19248.67|0
1745315700000|2025-04-22 09:55:00|19253.92|19253.92|19253.35|19253.35|19254.02|19254.02|19252.53|19252.53|0
1745316000000|2025-04-22 10:00:00|19253.31|19253.31|19245.69|19245.69|19253.88|19253.88|19245.56|19245.56|0
1745316300000|2025-04-22 10:05:00|19245.59|19245.59|19241.18|19241.18|19245.59|19245.59|19239.72|19239.72|0
1745316600000|2025-04-22 10:10:00|19241.27|19241.27|19230.85|19230.85|19242.38|19242.38|19230.16|19230.16|0
1745316900000|2025-04-22 10:15:00|19231.09|19231.09|19227.82|19227.82|19231.43|19231.43|19226.71|19226.71|0
1745317200000|2025-04-22 10:20:00|19227.18|19227.18|19236.75|19236.75|19236.84|19236.84|19226.45|19226.45|0
1745317500000|2025-04-22 10:25:00|19236.79|19236.79|19234.33|19234.33|19237.85|19237.85|19234.19|19234.19|0
1745317800000|2025-04-22 10:30:00|19234.29|19234.29|19231.17|19231.17|19234.29|19234.29|19230.93|19230.93|0
1745318100000|2025-04-22 10:35:00|19231.27|19231.27|19223.12|19223.12|19231.69|19231.69|19222.95|19222.95|0
1745318400000|2025-04-22 10:40:00|19222.99|19222.99|19224.49|19224.49|19225.73|19225.73|19222.12|19222.12|0
1745318700000|2025-04-22 10:45:00|19224.34|19224.34|19227.12|19227.12|19227.67|19227.67|19224.3|19224.3|0
1745319000000|2025-04-22 10:50:00|19227.09|19227.09|19226.96|19226.96|19227.33|19227.33|19225.37|19225.37|0
1745319300000|2025-04-22 10:55:00|19226.66|19226.66|19221.28|19221.28|19226.66|19226.66|19219.19|19219.19|0
1745319600000|2025-04-22 11:00:00|19221.13|19221.13|19215.05|19215.05|19221.52|19221.52|19214.76|19214.76|0
1745319900000|2025-04-22 11:05:00|19215.29|19215.29|19202.59|19202.59|19215.85|19215.85|19200.76|19200.76|0
1745320200000|2025-04-22 11:10:00|19202.51|19202.51|19205.53|19205.53|19206.69|19206.69|19201.87|19201.87|0
1745320500000|2025-04-22 11:15:00|19205.34|19205.34|19200.92|19200.92|19206.41|19206.41|19200.92|19200.92|0
1745320800000|2025-04-22 11:20:00|19200.55|19200.55|19203.53|19203.53|19203.97|19203.97|19199.88|19199.88|0
1745321100000|2025-04-22 11:25:00|19203.4|19203.4|19205.54|19205.54|19205.87|19205.87|19203.4|19203.4|0
1745321400000|2025-04-22 11:30:00|19205.58|19205.58|19203|19203|19208.4|19208.4|19203|19203|0
1745321700000|2025-04-22 11:35:00|19202.97|19202.97|19202.09|19202.09|19202.98|19202.98|19200.63|19200.63|0
1745322000000|2025-04-22 11:40:00|19202|19202|19203.27|19203.27|19204.13|19204.13|19201.81|19201.81|0
1745322300000|2025-04-22 11:45:00|19203.18|19203.18|19199.01|19199.01|19203.86|19203.86|19198.79|19198.79|0
1745322600000|2025-04-22 11:50:00|19198.86|19198.86|19192.76|19192.76|19199|19199|19192.12|19192.12|0
1745322900000|2025-04-22 11:55:00|19193.01|19193.01|19192.47|19192.47|19193.67|19193.67|19191.48|19191.48|0
1745323200000|2025-04-22 12:00:00|19192.44|19192.44|19195.88|19195.88|19195.92|19195.92|19192.44|19192.44|0
1745323500000|2025-04-22 12:05:00|19195.94|19195.94|19199.89|19199.89|19200.13|19200.13|19195.77|19195.77|0
1745323800000|2025-04-22 12:10:00|19200.02|19200.02|19204.87|19204.87|19204.89|19204.89|19200.02|19200.02|0
1745324100000|2025-04-22 12:15:00|19204.89|19204.89|19211.24|19211.24|19211.31|19211.31|19204.82|19204.82|0
1745324400000|2025-04-22 12:20:00|19211.17|19211.17|19215.72|19215.72|19215.72|19215.72|19210.12|19210.12|0
1745324700000|2025-04-22 12:25:00|19215.88|19215.88|19220.2|19220.2|19220.2|19220.2|19215.76|19215.76|0
1745325000000|2025-04-22 12:30:00|19220.27|19220.27|19221.65|19221.65|19221.65|19221.65|19218.57|19218.57|0
1745325300000|2025-04-22 12:35:00|19221.6|19221.6|19221.81|19221.81|19223.47|19223.47|19220.6|19220.6|0
1745325600000|2025-04-22 12:40:00|19221.9|19221.9|19222.24|19222.24|19222.99|19222.99|19220.33|19220.33|0
1745325900000|2025-04-22 12:45:00|19222.49|19222.49|19224.68|19224.68|19224.68|19224.68|19221.72|19221.72|0
1745326200000|2025-04-22 12:50:00|19224.78|19224.78|19225.54|19225.54|19225.54|19225.54|19224.41|19224.41|0
1745326500000|2025-04-22 12:55:00|19225.43|19225.43|19217.15|19217.15|19225.58|19225.58|19216.25|19216.25|0
1745326800000|2025-04-22 13:00:00|19217.1|19217.1|19223.4|19223.4|19223.4|19223.4|19215.31|19215.31|0
1745327100000|2025-04-22 13:05:00|19223.45|19223.45|19216.69|19216.69|19224.67|19224.67|19213.61|19213.61|0
1745327400000|2025-04-22 13:10:00|19216.6|19216.6|19218.02|19218.02|19219.43|19219.43|19216.6|19216.6|0
1745327700000|2025-04-22 13:15:00|19217.73|19217.73|19207.51|19207.51|19217.9|19217.9|19207.51|19207.51|0
1745328000000|2025-04-22 13:20:00|19207.44|19207.44|19212.5|19212.5|19212.59|19212.59|19205.48|19205.48|0
1745328300000|2025-04-22 13:25:00|19212.34|19212.34|19215.93|19215.93|19215.93|19215.93|19212.14|19212.14|0
1745328600000|2025-04-22 13:30:00|19216.08|19216.08|19222.53|19222.53|19223.84|19223.84|19215.32|19215.32|0
1745328900000|2025-04-22 13:35:00|19222.6|19222.6|19222.59|19222.59|19224.5|19224.5|19220.91|19220.91|0
1745329200000|2025-04-22 13:40:00|19222.64|19222.64|19226.47|19226.47|19226.93|19226.93|19220.04|19220.04|0
1745329500000|2025-04-22 13:45:00|19226.52|19226.52|19224.98|19224.98|19229.84|19229.84|19224.21|19224.21|0
1745329800000|2025-04-22 13:50:00|19224.83|19224.83|19209.84|19209.84|19224.83|19224.83|19209.24|19209.24|0
1745330100000|2025-04-22 13:55:00|19209.95|19209.95|19203.87|19203.87|19209.95|19209.95|19202.21|19202.21|0
1745330400000|2025-04-22 14:00:00|19204.05|19204.05|19204.39|19204.39|19204.88|19204.88|19202.57|19202.57|0
1745330700000|2025-04-22 14:05:00|19204.34|19204.34|19205.42|19205.42|19205.83|19205.83|19203.75|19203.75|0
1745331000000|2025-04-22 14:10:00|19205.37|19205.37|19200.32|19200.32|19207.66|19207.66|19199.13|19199.13|0
1745331300000|2025-04-22 14:15:00|19200.27|19200.27|19194.24|19194.24|19200.27|19200.27|19194.13|19194.13|0
1745331600000|2025-04-22 14:20:00|19193.87|19193.87|19193.12|19193.12|19193.87|19193.87|19190.3|19190.3|0
1745331900000|2025-04-22 14:25:00|19193.03|19193.03|19197.26|19197.26|19197.26|19197.26|19192.72|19192.72|0
1745332200000|2025-04-22 14:30:00|19197.32|19197.32|19189.76|19189.76|19197.77|19197.77|19187.33|19187.33|0
1745332500000|2025-04-22 14:35:00|19189.67|19189.67|19205.78|19205.78|19205.78|19205.78|19189.67|19189.67|0
1745332800000|2025-04-22 14:40:00|19205.98|19205.98|19216.82|19216.82|19216.82|19216.82|19205.98|19205.98|0
1745333100000|2025-04-22 14:45:00|19216.76|19216.76|19214.48|19214.48|19219.56|19219.56|19214.25|19214.25|0
1745333400000|2025-04-22 14:50:00|19214.42|19214.42|19201.8|19201.8|19214.42|19214.42|19201.79|19201.79|0
1745333700000|2025-04-22 14:55:00|19201.92|19201.92|19211.96|19211.96|19212.66|19212.66|19199.59|19199.59|0
1745334000000|2025-04-22 15:00:00|19211.9|19211.9|19223.41|19223.41|19223.97|19223.97|19211.79|19211.79|0
1745334300000|2025-04-22 15:05:00|19223.52|19223.52|19234.43|19234.43|19234.46|19234.46|19223.52|19223.52|0
1745334600000|2025-04-22 15:10:00|19234.49|19234.49|19239.08|19239.08|19242.23|19242.23|19234.4|19234.4|0
1745334900000|2025-04-22 15:15:00|19239.01|19239.01|19243.64|19243.64|19244.3|19244.3|19238.95|19238.95|0
1745335200000|2025-04-22 15:20:00|19243.63|19243.63|19242.1|19242.1|19243.77|19243.77|19238.97|19238.97|0
1745335500000|2025-04-22 15:25:00|19242.18|19242.18|19241.84|19241.84|19245.01|19245.01|19240.31|19240.31|0
1745392500000|2025-04-23 07:15:00|19426.93|19426.93|19440.06|19440.06|19441.26|19441.26|19426.18|19426.18|0
1745392800000|2025-04-23 07:20:00|19440.32|19440.32|19472.02|19472.02|19472.06|19472.06|19439.85|19439.85|0
1745393100000|2025-04-23 07:25:00|19472.41|19472.41|19486.02|19486.02|19486.44|19486.44|19472.41|19472.41|0
1745393400000|2025-04-23 07:30:00|19486.2|19486.2|19479.86|19479.86|19487.08|19487.08|19478.71|19478.71|0
1745393700000|2025-04-23 07:35:00|19479.9|19479.9|19478.24|19478.24|19480.73|19480.73|19471.81|19471.81|0
1745394000000|2025-04-23 07:40:00|19478.27|19478.27|19470.48|19470.48|19482.63|19482.63|19468.55|19468.55|0
1745394300000|2025-04-23 07:45:00|19470.55|19470.55|19469.92|19469.92|19470.57|19470.57|19463.25|19463.25|0
1745394600000|2025-04-23 07:50:00|19469.79|19469.79|19470.22|19470.22|19473.4|19473.4|19468.91|19468.91|0
1745394900000|2025-04-23 07:55:00|19470.36|19470.36|19470.9|19470.9|19470.98|19470.98|19467.8|19467.8|0
1745395200000|2025-04-23 08:00:00|19470.62|19470.62|19475.86|19475.86|19476.64|19476.64|19466.75|19466.75|0
1745395500000|2025-04-23 08:05:00|19475.95|19475.95|19471.8|19471.8|19476.5|19476.5|19471.29|19471.29|0
1745395800000|2025-04-23 08:10:00|19471.87|19471.87|19476.59|19476.59|19476.63|19476.63|19470.2|19470.2|0
1745396100000|2025-04-23 08:15:00|19476.75|19476.75|19488.37|19488.37|19489.22|19489.22|19475.62|19475.62|0
1745396400000|2025-04-23 08:20:00|19488.31|19488.31|19485.55|19485.55|19488.31|19488.31|19484.67|19484.67|0
1745396700000|2025-04-23 08:25:00|19485.69|19485.69|19487.69|19487.69|19488.92|19488.92|19484.51|19484.51|0
1745397000000|2025-04-23 08:30:00|19487.98|19487.98|19497.19|19497.19|19497.19|19497.19|19487.98|19487.98|0
1745397300000|2025-04-23 08:35:00|19497.35|19497.35|19508.58|19508.58|19508.72|19508.72|19497.35|19497.35|0
1745397600000|2025-04-23 08:40:00|19508.67|19508.67|19506.38|19506.38|19510.46|19510.46|19505.77|19505.77|0
1745397900000|2025-04-23 08:45:00|19506.3|19506.3|19503.77|19503.77|19508.66|19508.66|19501.8|19501.8|0
1745398200000|2025-04-23 08:50:00|19503.63|19503.63|19497.27|19497.27|19503.84|19503.84|19496.56|19496.56|0
1745398500000|2025-04-23 08:55:00|19497.31|19497.31|19491.81|19491.81|19497.4|19497.4|19491.62|19491.62|0
1745398800000|2025-04-23 09:00:00|19491.95|19491.95|19499.12|19499.12|19500.68|19500.68|19491.95|19491.95|0
1745399100000|2025-04-23 09:05:00|19499.16|19499.16|19509.83|19509.83|19510.09|19510.09|19497.99|19497.99|0
1745399400000|2025-04-23 09:10:00|19509.74|19509.74|19507.77|19507.77|19510.09|19510.09|19506.78|19506.78|0
1745399700000|2025-04-23 09:15:00|19507.5|19507.5|19503.93|19503.93|19507.94|19507.94|19503.93|19503.93|0
1745400000000|2025-04-23 09:20:00|19503.99|19503.99|19497.47|19497.47|19503.99|19503.99|19497.45|19497.45|0
1745400300000|2025-04-23 09:25:00|19497.34|19497.34|19486|19486|19497.69|19497.69|19485.9|19485.9|0
1745400600000|2025-04-23 09:30:00|19485.85|19485.85|19465.4|19465.4|19486.02|19486.02|19465.4|19465.4|0
1745400900000|2025-04-23 09:35:00|19465.27|19465.27|19464.96|19464.96|19465.39|19465.39|19462.11|19462.11|0
1745401200000|2025-04-23 09:40:00|19465|19465|19468.35|19468.35|19469.29|19469.29|19464.21|19464.21|0
1745401500000|2025-04-23 09:45:00|19468.32|19468.32|19471.96|19471.96|19472.84|19472.84|19468.02|19468.02|0
1745401800000|2025-04-23 09:50:00|19471.92|19471.92|19473.24|19473.24|19473.56|19473.56|19471.34|19471.34|0
1745402100000|2025-04-23 09:55:00|19473.33|19473.33|19475.82|19475.82|19477.34|19477.34|19472.95|19472.95|0
1745402400000|2025-04-23 10:00:00|19475.77|19475.77|19466.84|19466.84|19475.77|19475.77|19464.81|19464.81|0
1745402700000|2025-04-23 10:05:00|19466.6|19466.6|19472.33|19472.33|19472.36|19472.36|19466.16|19466.16|0
1745403000000|2025-04-23 10:10:00|19472.43|19472.43|19464.82|19464.82|19472.55|19472.55|19464.58|19464.58|0
1745403300000|2025-04-23 10:15:00|19464.94|19464.94|19467.94|19467.94|19468.58|19468.58|19463.99|19463.99|0
1745403600000|2025-04-23 10:20:00|19467.97|19467.97|19466.48|19466.48|19469.26|19469.26|19466.18|19466.18|0
1745403900000|2025-04-23 10:25:00|19466.43|19466.43|19467.29|19467.29|19467.42|19467.42|19464.04|19464.04|0
1745404200000|2025-04-23 10:30:00|19467.21|19467.21|19462.82|19462.82|19467.21|19467.21|19462.65|19462.65|0
1745404500000|2025-04-23 10:35:00|19462.9|19462.9|19462.48|19462.48|19463.3|19463.3|19461.68|19461.68|0
1745404800000|2025-04-23 10:40:00|19462.53|19462.53|19461.32|19461.32|19462.89|19462.89|19460.86|19460.86|0
1745405100000|2025-04-23 10:45:00|19460.85|19460.85|19475.97|19475.97|19475.97|19475.97|19460.85|19460.85|0
1745405400000|2025-04-23 10:50:00|19475.93|19475.93|19482.29|19482.29|19482.59|19482.59|19475.83|19475.83|0
1745405700000|2025-04-23 10:55:00|19482.34|19482.34|19486.69|19486.69|19486.74|19486.74|19482.06|19482.06|0
1745406000000|2025-04-23 11:00:00|19486.73|19486.73|19491.15|19491.15|19491.24|19491.24|19486.21|19486.21|0
1745406300000|2025-04-23 11:05:00|19491.19|19491.19|19493.46|19493.46|19493.81|19493.81|19491.06|19491.06|0
1745406600000|2025-04-23 11:10:00|19493.37|19493.37|19488.34|19488.34|19494.38|19494.38|19487.33|19487.33|0
1745406900000|2025-04-23 11:15:00|19488.43|19488.43|19491.84|19491.84|19491.99|19491.99|19488.3|19488.3|0
1745407200000|2025-04-23 11:20:00|19492.17|19492.17|19493.27|19493.27|19493.81|19493.81|19490.81|19490.81|0
1745407500000|2025-04-23 11:25:00|19493.2|19493.2|19491.38|19491.38|19494.51|19494.51|19491.25|19491.25|0
1745407800000|2025-04-23 11:30:00|19491.4|19491.4|19487.33|19487.33|19491.4|19491.4|19486.76|19486.76|0
1745408100000|2025-04-23 11:35:00|19487.23|19487.23|19488.68|19488.68|19488.68|19488.68|19486.41|19486.41|0
1745408400000|2025-04-23 11:40:00|19488.58|19488.58|19490.7|19490.7|19492.89|19492.89|19488.36|19488.36|0
1745408700000|2025-04-23 11:45:00|19490.32|19490.32|19487.59|19487.59|19492.1|19492.1|19487.48|19487.48|0
1745409000000|2025-04-23 11:50:00|19487.75|19487.75|19484.65|19484.65|19487.75|19487.75|19484.54|19484.54|0
1745409300000|2025-04-23 11:55:00|19484.75|19484.75|19481.09|19481.09|19485.39|19485.39|19480.69|19480.69|0
1745409600000|2025-04-23 12:00:00|19481.04|19481.04|19482.43|19482.43|19482.81|19482.81|19480.33|19480.33|0
1745409900000|2025-04-23 12:05:00|19482.83|19482.83|19487.86|19487.86|19487.86|19487.86|19482.21|19482.21|0
1745410200000|2025-04-23 12:10:00|19487.93|19487.93|19497.24|19497.24|19498.2|19498.2|19487.79|19487.79|0
1745410500000|2025-04-23 12:15:00|19497.29|19497.29|19500.1|19500.1|19500.9|19500.9|19496.08|19496.08|0
1745410800000|2025-04-23 12:20:00|19500.23|19500.23|19503.09|19503.09|19503.69|19503.69|19498.68|19498.68|0
1745411100000|2025-04-23 12:25:00|19503.12|19503.12|19507.64|19507.64|19507.71|19507.71|19501.18|19501.18|0
1745411400000|2025-04-23 12:30:00|19507.71|19507.71|19516.48|19516.48|19518.45|19518.45|19507.71|19507.71|0
1745411700000|2025-04-23 12:35:00|19516.54|19516.54|19520.67|19520.67|19520.87|19520.87|19516.47|19516.47|0
1745412000000|2025-04-23 12:40:00|19520.53|19520.53|19515.82|19515.82|19520.85|19520.85|19515.73|19515.73|0
1745412300000|2025-04-23 12:45:00|19515.67|19515.67|19514.05|19514.05|19516.71|19516.71|19513.09|19513.09|0
1745412600000|2025-04-23 12:50:00|19514.04|19514.04|19516.03|19516.03|19516.1|19516.1|19512.03|19512.03|0
1745412900000|2025-04-23 12:55:00|19516.12|19516.12|19521.87|19521.87|19521.87|19521.87|19516.01|19516.01|0
1745413200000|2025-04-23 13:00:00|19521.13|19521.13|19523.55|19523.55|19523.84|19523.84|19519.98|19519.98|0
1745413500000|2025-04-23 13:05:00|19523.57|19523.57|19513.87|19513.87|19523.63|19523.63|19513.72|19513.72|0
1745413800000|2025-04-23 13:10:00|19513.8|19513.8|19518.25|19518.25|19518.29|19518.29|19513.21|19513.21|0
1745414100000|2025-04-23 13:15:00|19518.27|19518.27|19522.69|19522.69|19523.69|19523.69|19518.16|19518.16|0
1745414400000|2025-04-23 13:20:00|19522.61|19522.61|19526.28|19526.28|19526.28|19526.28|19521.61|19521.61|0
1745414700000|2025-04-23 13:25:00|19526.32|19526.32|19523.84|19523.84|19527.37|19527.37|19521.59|19521.59|0
1745415000000|2025-04-23 13:30:00|19523.82|19523.82|19520.33|19520.33|19524.09|19524.09|19518.8|19518.8|0
1745415300000|2025-04-23 13:35:00|19520.25|19520.25|19567.63|19567.63|19624.63|19624.63|19517.36|19517.36|0
1745415600000|2025-04-23 13:40:00|19566.32|19566.32|19554.46|19554.46|19566.32|19566.32|19536.06|19536.06|0
1745415900000|2025-04-23 13:45:00|19554.5|19554.5|19582.58|19582.58|19583.18|19583.18|19553.41|19553.41|0
1745416200000|2025-04-23 13:50:00|19582.3|19582.3|19545.49|19545.49|19583.12|19583.12|19535.41|19535.41|0
1745416500000|2025-04-23 13:55:00|19545.47|19545.47|19582.15|19582.15|19582.15|19582.15|19545.46|19545.46|0
1745416800000|2025-04-23 14:00:00|19583.21|19583.21|19589.64|19589.64|19608.86|19608.86|19583.21|19583.21|0
1745417100000|2025-04-23 14:05:00|19589.48|19589.48|19609.21|19609.21|19610.99|19610.99|19588.62|19588.62|0
1745417400000|2025-04-23 14:10:00|19609.16|19609.16|19590.37|19590.37|19609.16|19609.16|19590.35|19590.35|0
1745417700000|2025-04-23 14:15:00|19590.25|19590.25|19554.34|19554.34|19590.25|19590.25|19553.26|19553.26|0
1745418000000|2025-04-23 14:20:00|19554.29|19554.29|19561.55|19561.55|19564.17|19564.17|19551.67|19551.67|0
1745418300000|2025-04-23 14:25:00|19561.59|19561.59|19568.17|19568.17|19575.99|19575.99|19559.55|19559.55|0
1745418600000|2025-04-23 14:30:00|19568.28|19568.28|19561.59|19561.59|19568.62|19568.62|19556.68|19556.68|0
1745418900000|2025-04-23 14:35:00|19561.64|19561.64|19559.18|19559.18|19564.17|19564.17|19558.78|19558.78|0
1745419200000|2025-04-23 14:40:00|19559.48|19559.48|19554.04|19554.04|19559.5|19559.5|19540.27|19540.27|0
1745419500000|2025-04-23 14:45:00|19554.02|19554.02|19540.55|19540.55|19555.3|19555.3|19540.55|19540.55|0
1745419800000|2025-04-23 14:50:00|19540.45|19540.45|19539.64|19539.64|19540.45|19540.45|19532.72|19532.72|0
1745420100000|2025-04-23 14:55:00|19539.6|19539.6|19537.58|19537.58|19544.26|19544.26|19537.43|19537.43|0
1745420400000|2025-04-23 15:00:00|19537.46|19537.46|19498.11|19498.11|19537.7|19537.7|19492.55|19492.55|0
1745420700000|2025-04-23 15:05:00|19497.99|19497.99|19513.1|19513.1|19517.1|19517.1|19497.73|19497.73|0
1745421000000|2025-04-23 15:10:00|19513.04|19513.04|19511.59|19511.59|19513.4|19513.4|19508.02|19508.02|0
1745421300000|2025-04-23 15:15:00|19511.54|19511.54|19495.62|19495.62|19511.82|19511.82|19495.62|19495.62|0
1745421600000|2025-04-23 15:20:00|19495.47|19495.47|19462.54|19462.54|19495.47|19495.47|19462.2|19462.2|0
1745421900000|2025-04-23 15:25:00|19462.5|19462.5|19469.99|19469.99|19472.59|19472.59|19456.59|19456.59|0
1745478900000|2025-04-24 07:15:00|19425.92|19425.92|19432.84|19432.84|19433.46|19433.46|19425.78|19425.78|0
1745479200000|2025-04-24 07:20:00|19432.68|19432.68|19417.22|19417.22|19433|19433|19416.6|19416.6|0
1745479500000|2025-04-24 07:25:00|19417.16|19417.16|19406.14|19406.14|19417.7|19417.7|19405.56|19405.56|0
1745479800000|2025-04-24 07:30:00|19406.06|19406.06|19409.13|19409.13|19411.2|19411.2|19401.06|19401.06|0
1745480100000|2025-04-24 07:35:00|19408.87|19408.87|19404.61|19404.61|19411.15|19411.15|19404.57|19404.57|0
1745480400000|2025-04-24 07:40:00|19404.55|19404.55|19390.38|19390.38|19404.92|19404.92|19390.32|19390.32|0
1745480700000|2025-04-24 07:45:00|19390.34|19390.34|19380.75|19380.75|19390.68|19390.68|19379.18|19379.18|0
1745481000000|2025-04-24 07:50:00|19380.65|19380.65|19377.27|19377.27|19381.58|19381.58|19377.07|19377.07|0
1745481300000|2025-04-24 07:55:00|19377.51|19377.51|19374.44|19374.44|19378.71|19378.71|19373.51|19373.51|0
1745481600000|2025-04-24 08:00:00|19374.27|19374.27|19371.18|19371.18|19382.11|19382.11|19370.64|19370.64|0
1745481900000|2025-04-24 08:05:00|19371.21|19371.21|19362.29|19362.29|19372.47|19372.47|19360.58|19360.58|0
1745482200000|2025-04-24 08:10:00|19362.32|19362.32|19371.21|19371.21|19371.21|19371.21|19361.73|19361.73|0
1745482500000|2025-04-24 08:15:00|19371.33|19371.33|19377.69|19377.69|19382.36|19382.36|19371.22|19371.22|0
1745482800000|2025-04-24 08:20:00|19377.64|19377.64|19380.78|19380.78|19381.84|19381.84|19377.16|19377.16|0
1745483100000|2025-04-24 08:25:00|19380.99|19380.99|19370.8|19370.8|19381.09|19381.09|19370.66|19370.66|0
1745483400000|2025-04-24 08:30:00|19370.6|19370.6|19372.43|19372.43|19373.09|19373.09|19370.1|19370.1|0
1745483700000|2025-04-24 08:35:00|19372.52|19372.52|19378.44|19378.44|19378.61|19378.61|19371.62|19371.62|0
1745484000000|2025-04-24 08:40:00|19378.49|19378.49|19373.01|19373.01|19378.73|19378.73|19371.97|19371.97|0
1745484300000|2025-04-24 08:45:00|19373.1|19373.1|19376.37|19376.37|19378|19378|19373.07|19373.07|0
1745484600000|2025-04-24 08:50:00|19376.17|19376.17|19382.4|19382.4|19382.4|19382.4|19375.93|19375.93|0
1745484900000|2025-04-24 08:55:00|19382.33|19382.33|19393.28|19393.28|19393.28|19393.28|19382.14|19382.14|0
1745485200000|2025-04-24 09:00:00|19393.36|19393.36|19402.85|19402.85|19402.9|19402.9|19393.26|19393.26|0
1745485500000|2025-04-24 09:05:00|19402.81|19402.81|19398.59|19398.59|19402.88|19402.88|19398.44|19398.44|0
1745485800000|2025-04-24 09:10:00|19398.71|19398.71|19400.01|19400.01|19400.11|19400.11|19396.49|19396.49|0
1745486100000|2025-04-24 09:15:00|19400.08|19400.08|19405.35|19405.35|19405.45|19405.45|19400.08|19400.08|0
1745486400000|2025-04-24 09:20:00|19405.4|19405.4|19402.01|19402.01|19405.53|19405.53|19401.84|19401.84|0
1745486700000|2025-04-24 09:25:00|19402.14|19402.14|19405.33|19405.33|19405.46|19405.46|19402.14|19402.14|0
1745487000000|2025-04-24 09:30:00|19405.29|19405.29|19406.63|19406.63|19407.56|19407.56|19404.57|19404.57|0
1745487300000|2025-04-24 09:35:00|19406.75|19406.75|19411.95|19411.95|19412.02|19412.02|19406.5|19406.5|0
1745487600000|2025-04-24 09:40:00|19411.82|19411.82|19424|19424|19424|19424|19411.57|19411.57|0
1745487900000|2025-04-24 09:45:00|19424.08|19424.08|19438.04|19438.04|19438.28|19438.28|19423.89|19423.89|0
1745488200000|2025-04-24 09:50:00|19437.91|19437.91|19436.19|19436.19|19437.91|19437.91|19435|19435|0
1745488500000|2025-04-24 09:55:00|19435.92|19435.92|19447.72|19447.72|19447.72|19447.72|19435.75|19435.75|0
1745488800000|2025-04-24 10:00:00|19447.77|19447.77|19453.86|19453.86|19454.22|19454.22|19447.77|19447.77|0
1745489100000|2025-04-24 10:05:00|19454.11|19454.11|19459.65|19459.65|19459.84|19459.84|19452.47|19452.47|0
1745489400000|2025-04-24 10:10:00|19459.58|19459.58|19459.23|19459.23|19459.99|19459.99|19458.05|19458.05|0
1745489700000|2025-04-24 10:15:00|19459.27|19459.27|19468.72|19468.72|19468.99|19468.99|19459.14|19459.14|0
1745490000000|2025-04-24 10:20:00|19468.6|19468.6|19461.98|19461.98|19468.7|19468.7|19461.68|19461.68|0
1745490300000|2025-04-24 10:25:00|19461.87|19461.87|19457.16|19457.16|19461.88|19461.88|19456.91|19456.91|0
1745490600000|2025-04-24 10:30:00|19457.06|19457.06|19457.58|19457.58|19458.47|19458.47|19456.87|19456.87|0
1745490900000|2025-04-24 10:35:00|19457.65|19457.65|19445.34|19445.34|19457.88|19457.88|19445.17|19445.17|0
1745491200000|2025-04-24 10:40:00|19445.2|19445.2|19443.91|19443.91|19445.45|19445.45|19442.24|19442.24|0
1745491500000|2025-04-24 10:45:00|19443.98|19443.98|19446.7|19446.7|19447.25|19447.25|19443.98|19443.98|0
1745491800000|2025-04-24 10:50:00|19446.82|19446.82|19451.85|19451.85|19451.85|19451.85|19446.82|19446.82|0
1745492100000|2025-04-24 10:55:00|19451.99|19451.99|19463.13|19463.13|19463.49|19463.49|19451.91|19451.91|0
1745492400000|2025-04-24 11:00:00|19463.47|19463.47|19463.57|19463.57|19464.56|19464.56|19462.08|19462.08|0
1745492700000|2025-04-24 11:05:00|19463.65|19463.65|19467.59|19467.59|19467.59|19467.59|19463.29|19463.29|0
1745493000000|2025-04-24 11:10:00|19467.66|19467.66|19464.7|19464.7|19468.48|19468.48|19464.49|19464.49|0
1745493300000|2025-04-24 11:15:00|19464.8|19464.8|19461.27|19461.27|19466.26|19466.26|19460.58|19460.58|0
1745493600000|2025-04-24 11:20:00|19461.37|19461.37|19459.21|19459.21|19461.37|19461.37|19459.21|19459.21|0
1745493900000|2025-04-24 11:25:00|19459.25|19459.25|19457.94|19457.94|19459.99|19459.99|19457.94|19457.94|0
1745494200000|2025-04-24 11:30:00|19457.97|19457.97|19450.25|19450.25|19457.97|19457.97|19449.95|19449.95|0
1745494500000|2025-04-24 11:35:00|19450.2|19450.2|19457.22|19457.22|19470.61|19470.61|19447.95|19447.95|0
1745494800000|2025-04-24 11:40:00|19457.09|19457.09|19442.27|19442.27|19457.09|19457.09|19441.9|19441.9|0
1745495100000|2025-04-24 11:45:00|19442.39|19442.39|19445.73|19445.73|19445.73|19445.73|19441.94|19441.94|0
1745495400000|2025-04-24 11:50:00|19445.48|19445.48|19447.61|19447.61|19447.64|19447.64|19444.45|19444.45|0
1745495700000|2025-04-24 11:55:00|19447.73|19447.73|19456.55|19456.55|19456.95|19456.95|19447.73|19447.73|0
1745496000000|2025-04-24 12:00:00|19456.69|19456.69|19452.07|19452.07|19457.28|19457.28|19451.79|19451.79|0
1745496300000|2025-04-24 12:05:00|19452.25|19452.25|19445.4|19445.4|19452.25|19452.25|19445.12|19445.12|0
1745496600000|2025-04-24 12:10:00|19445.28|19445.28|19446.69|19446.69|19448.28|19448.28|19445.05|19445.05|0
1745496900000|2025-04-24 12:15:00|19446.57|19446.57|19450.82|19450.82|19451.03|19451.03|19445.84|19445.84|0
1745497200000|2025-04-24 12:20:00|19451.07|19451.07|19449|19449|19452.02|19452.02|19448.84|19448.84|0
1745497500000|2025-04-24 12:25:00|19448.95|19448.95|19451.37|19451.37|19451.37|19451.37|19448.75|19448.75|0
1745497800000|2025-04-24 12:30:00|19451.18|19451.18|19453.28|19453.28|19453.28|19453.28|19450.85|19450.85|0
1745498100000|2025-04-24 12:35:00|19453.53|19453.53|19461.93|19461.93|19461.93|19461.93|19453.22|19453.22|0
1745498400000|2025-04-24 12:40:00|19461.88|19461.88|19462.4|19462.4|19465.61|19465.61|19461.7|19461.7|0
1745498700000|2025-04-24 12:45:00|19462.24|19462.24|19444.72|19444.72|19462.24|19462.24|19443.48|19443.48|0
1745499000000|2025-04-24 12:50:00|19444.82|19444.82|19438.72|19438.72|19445.47|19445.47|19438.72|19438.72|0
1745499300000|2025-04-24 12:55:00|19438.87|19438.87|19433.36|19433.36|19439.09|19439.09|19433.24|19433.24|0
1745499600000|2025-04-24 13:00:00|19433.43|19433.43|19428.51|19428.51|19433.43|19433.43|19427.84|19427.84|0
1745499900000|2025-04-24 13:05:00|19428.6|19428.6|19428.86|19428.86|19430.33|19430.33|19428.05|19428.05|0
1745500200000|2025-04-24 13:10:00|19428.77|19428.77|19429.16|19429.16|19429.73|19429.73|19428.36|19428.36|0
1745500500000|2025-04-24 13:15:00|19428.89|19428.89|19428.55|19428.55|19431.09|19431.09|19427.52|19427.52|0
1745500800000|2025-04-24 13:20:00|19428.59|19428.59|19436.82|19436.82|19437.16|19437.16|19426.83|19426.83|0
1745501100000|2025-04-24 13:25:00|19436.8|19436.8|19432.58|19432.58|19437.07|19437.07|19431.68|19431.68|0
1745501400000|2025-04-24 13:30:00|19432.43|19432.43|19418.73|19418.73|19432.43|19432.43|19416.38|19416.38|0
1745501700000|2025-04-24 13:35:00|19418.64|19418.64|19414.24|19414.24|19418.64|19418.64|19413.28|19413.28|0
1745502000000|2025-04-24 13:40:00|19414.26|19414.26|19419.86|19419.86|19421.59|19421.59|19414.26|19414.26|0
1745502300000|2025-04-24 13:45:00|19419.89|19419.89|19427.99|19427.99|19428.08|19428.08|19419.86|19419.86|0
1745502600000|2025-04-24 13:50:00|19427.9|19427.9|19437.04|19437.04|19437.05|19437.05|19427.9|19427.9|0
1745502900000|2025-04-24 13:55:00|19436.96|19436.96|19445.58|19445.58|19445.73|19445.73|19436.88|19436.88|0
1745503200000|2025-04-24 14:00:00|19445.72|19445.72|19453.83|19453.83|19453.83|19453.83|19445.12|19445.12|0
1745503500000|2025-04-24 14:05:00|19453.7|19453.7|19453.63|19453.63|19455.86|19455.86|19451.36|19451.36|0
1745503800000|2025-04-24 14:10:00|19453.59|19453.59|19439.28|19439.28|19453.68|19453.68|19436.65|19436.65|0
1745504100000|2025-04-24 14:15:00|19439.15|19439.15|19447.1|19447.1|19447.15|19447.15|19438.2|19438.2|0
1745504400000|2025-04-24 14:20:00|19447.15|19447.15|19451.69|19451.69|19451.83|19451.83|19446.74|19446.74|0
1745504700000|2025-04-24 14:25:00|19451.83|19451.83|19467.23|19467.23|19467.23|19467.23|19451.69|19451.69|0
1745505000000|2025-04-24 14:30:00|19467.1|19467.1|19472.26|19472.26|19472.38|19472.38|19466.16|19466.16|0
1745505300000|2025-04-24 14:35:00|19472.39|19472.39|19480.42|19480.42|19481.85|19481.85|19472.34|19472.34|0
1745505600000|2025-04-24 14:40:00|19480.33|19480.33|19479.33|19479.33|19483.79|19483.79|19475.53|19475.53|0
1745505900000|2025-04-24 14:45:00|19479.2|19479.2|19476.53|19476.53|19480.74|19480.74|19476.53|19476.53|0
1745506200000|2025-04-24 14:50:00|19476.59|19476.59|19479.04|19479.04|19479.22|19479.22|19472.94|19472.94|0
1745506500000|2025-04-24 14:55:00|19479.15|19479.15|19482.28|19482.28|19483.87|19483.87|19479.15|19479.15|0
1745506800000|2025-04-24 15:00:00|19482.72|19482.72|19485.62|19485.62|19485.62|19485.62|19482.32|19482.32|0
1745507100000|2025-04-24 15:05:00|19485.7|19485.7|19490.13|19490.13|19491.27|19491.27|19484.6|19484.6|0
1745507400000|2025-04-24 15:10:00|19490.17|19490.17|19504.16|19504.16|19504.46|19504.46|19490.13|19490.13|0
1745507700000|2025-04-24 15:15:00|19504.21|19504.21|19506.73|19506.73|19508.71|19508.71|19503.99|19503.99|0
1745508000000|2025-04-24 15:20:00|19506.65|19506.65|19503.71|19503.71|19508.59|19508.59|19503.51|19503.51|0
1745508300000|2025-04-24 15:25:00|19503.77|19503.77|19507.07|19507.07|19507.72|19507.72|19503.77|19503.77|0
1745565300000|2025-04-25 07:15:00|19581.9|19581.9|19568.64|19568.64|19583.61|19583.61|19567.4|19567.4|0
1745565600000|2025-04-25 07:20:00|19568.56|19568.56|19554.98|19554.98|19568.56|19568.56|19554.98|19554.98|0
1745565900000|2025-04-25 07:25:00|19554.69|19554.69|19546|19546|19554.69|19554.69|19541.49|19541.49|0
1745566200000|2025-04-25 07:30:00|19545.91|19545.91|19550.28|19550.28|19553.29|19553.29|19545.15|19545.15|0
1745566500000|2025-04-25 07:35:00|19550.2|19550.2|19553.57|19553.57|19554.68|19554.68|19550.2|19550.2|0
1745566800000|2025-04-25 07:40:00|19553.4|19553.4|19554.18|19554.18|19555.18|19555.18|19552.4|19552.4|0
1745567100000|2025-04-25 07:45:00|19554.09|19554.09|19564.28|19564.28|19565.95|19565.95|19553.96|19553.96|0
1745567400000|2025-04-25 07:50:00|19564.29|19564.29|19568.55|19568.55|19568.92|19568.92|19564.1|19564.1|0
1745567700000|2025-04-25 07:55:00|19568.73|19568.73|19575.08|19575.08|19577.4|19577.4|19568.62|19568.62|0
1745568000000|2025-04-25 08:00:00|19575.04|19575.04|19583.55|19583.55|19587.36|19587.36|19575.04|19575.04|0
1745568300000|2025-04-25 08:05:00|19583.77|19583.77|19579.77|19579.77|19584.96|19584.96|19579.77|19579.77|0
1745568600000|2025-04-25 08:10:00|19579.91|19579.91|19571.77|19571.77|19580.37|19580.37|19571.18|19571.18|0
1745568900000|2025-04-25 08:15:00|19571.5|19571.5|19575.69|19575.69|19576.11|19576.11|19568.27|19568.27|0
1745569200000|2025-04-25 08:20:00|19575.56|19575.56|19571.66|19571.66|19576.03|19576.03|19571.66|19571.66|0
1745569500000|2025-04-25 08:25:00|19571.6|19571.6|19574.96|19574.96|19575.36|19575.36|19571.2|19571.2|0
1745569800000|2025-04-25 08:30:00|19574.87|19574.87|19560.75|19560.75|19575.72|19575.72|19560.01|19560.01|0
1745570100000|2025-04-25 08:35:00|19560.66|19560.66|19566.1|19566.1|19566.17|19566.17|19559.38|19559.38|0
1745570400000|2025-04-25 08:40:00|19566.29|19566.29|19567.04|19567.04|19567.08|19567.08|19564.5|19564.5|0
1745570700000|2025-04-25 08:45:00|19566.83|19566.83|19571.27|19571.27|19571.66|19571.66|19566.43|19566.43|0
1745571000000|2025-04-25 08:50:00|19571.57|19571.57|19575.01|19575.01|19576.38|19576.38|19571.37|19571.37|0
1745571300000|2025-04-25 08:55:00|19574.94|19574.94|19571.21|19571.21|19575.24|19575.24|19570.29|19570.29|0
1745571600000|2025-04-25 09:00:00|19571.32|19571.32|19571.55|19571.55|19573.1|19573.1|19570.5|19570.5|0
1745571900000|2025-04-25 09:05:00|19571.41|19571.41|19573.35|19573.35|19575.57|19575.57|19570.94|19570.94|0
1745572200000|2025-04-25 09:10:00|19573.2|19573.2|19564.84|19564.84|19573.2|19573.2|19564.84|19564.84|0
1745572500000|2025-04-25 09:15:00|19564.92|19564.92|19554.21|19554.21|19564.92|19564.92|19553.51|19553.51|0
1745572800000|2025-04-25 09:20:00|19554.25|19554.25|19563.9|19563.9|19563.9|19563.9|19554.23|19554.23|0
1745573100000|2025-04-25 09:25:00|19563.77|19563.77|19574.15|19574.15|19574.55|19574.55|19563.64|19563.64|0
1745573400000|2025-04-25 09:30:00|19574.22|19574.22|19572.44|19572.44|19574.58|19574.58|19572.33|19572.33|0
1745573700000|2025-04-25 09:35:00|19572.53|19572.53|19569.24|19569.24|19572.86|19572.86|19568.5|19568.5|0
1745574000000|2025-04-25 09:40:00|19569.29|19569.29|19565.39|19565.39|19569.29|19569.29|19564.25|19564.25|0
1745574300000|2025-04-25 09:45:00|19565.55|19565.55|19569.4|19569.4|19569.4|19569.4|19565.55|19565.55|0
1745574600000|2025-04-25 09:50:00|19569.48|19569.48|19580.81|19580.81|19580.81|19580.81|19569.13|19569.13|0
1745574900000|2025-04-25 09:55:00|19580.73|19580.73|19579.45|19579.45|19581.6|19581.6|19579.17|19579.17|0
1745575200000|2025-04-25 10:00:00|19579.36|19579.36|19577.94|19577.94|19579.43|19579.43|19576.01|19576.01|0
1745575500000|2025-04-25 10:05:00|19577.81|19577.81|19577.7|19577.7|19580.38|19580.38|19577|19577|0
1745575800000|2025-04-25 10:10:00|19577.63|19577.63|19577.88|19577.88|19577.88|19577.88|19576.6|19576.6|0
1745576100000|2025-04-25 10:15:00|19577.91|19577.91|19592.98|19592.98|19610.57|19610.57|19577.03|19577.03|0
1745576400000|2025-04-25 10:20:00|19592.87|19592.87|19581.17|19581.17|19592.87|19592.87|19577.83|19577.83|0
1745576700000|2025-04-25 10:25:00|19581.1|19581.1|19581.78|19581.78|19582.29|19582.29|19579.94|19579.94|0
1745577000000|2025-04-25 10:30:00|19581.55|19581.55|19577.83|19577.83|19582.66|19582.66|19575.96|19575.96|0
1745577300000|2025-04-25 10:35:00|19577.68|19577.68|19569.75|19569.75|19578.26|19578.26|19569.75|19569.75|0
1745577600000|2025-04-25 10:40:00|19569.8|19569.8|19573.87|19573.87|19574.73|19574.73|19569.11|19569.11|0
1745577900000|2025-04-25 10:45:00|19573.79|19573.79|19574.34|19574.34|19576.13|19576.13|19573.08|19573.08|0
1745578200000|2025-04-25 10:50:00|19574.29|19574.29|19582.76|19582.76|19583.32|19583.32|19573.89|19573.89|0
1745578500000|2025-04-25 10:55:00|19582.74|19582.74|19610.77|19610.77|19610.77|19610.77|19582.68|19582.68|0
1745578800000|2025-04-25 11:00:00|19609.11|19609.11|19620.32|19620.32|19621.21|19621.21|19609.11|19609.11|0
1745579100000|2025-04-25 11:05:00|19620.71|19620.71|19621.31|19621.31|19622.67|19622.67|19620.27|19620.27|0
1745579400000|2025-04-25 11:10:00|19621.44|19621.44|19614.97|19614.97|19621.63|19621.63|19614.97|19614.97|0
1745579700000|2025-04-25 11:15:00|19614.85|19614.85|19607.68|19607.68|19614.85|19614.85|19607.61|19607.61|0
1745580000000|2025-04-25 11:20:00|19607.78|19607.78|19602.64|19602.64|19607.87|19607.87|19602.56|19602.56|0
1745580300000|2025-04-25 11:25:00|19602.58|19602.58|19598.73|19598.73|19602.58|19602.58|19597.73|19597.73|0
1745580600000|2025-04-25 11:30:00|19598.23|19598.23|19590.62|19590.62|19598.23|19598.23|19590.62|19590.62|0
1745580900000|2025-04-25 11:35:00|19590.54|19590.54|19584.23|19584.23|19591.31|19591.31|19583.86|19583.86|0
1745581200000|2025-04-25 11:40:00|19584.19|19584.19|19584.44|19584.44|19587.01|19587.01|19583.03|19583.03|0
1745581500000|2025-04-25 11:45:00|19584.04|19584.04|19580.13|19580.13|19584.04|19584.04|19580.13|19580.13|0
1745581800000|2025-04-25 11:50:00|19580.11|19580.11|19579.87|19579.87|19580.78|19580.78|19579.12|19579.12|0
1745582100000|2025-04-25 11:55:00|19580.04|19580.04|19583.96|19583.96|19584.07|19584.07|19580.04|19580.04|0
1745582400000|2025-04-25 12:00:00|19584.01|19584.01|19586.98|19586.98|19587.56|19587.56|19583.32|19583.32|0
1745582700000|2025-04-25 12:05:00|19587.05|19587.05|19584.22|19584.22|19587.15|19587.15|19583.27|19583.27|0
1745583000000|2025-04-25 12:10:00|19584.26|19584.26|19585.75|19585.75|19585.94|19585.94|19584.18|19584.18|0
1745583300000|2025-04-25 12:15:00|19585.86|19585.86|19592.37|19592.37|19593.27|19593.27|19585.23|19585.23|0
1745583600000|2025-04-25 12:20:00|19592.23|19592.23|19576.37|19576.37|19592.23|19592.23|19570.45|19570.45|0
1745583900000|2025-04-25 12:25:00|19576.43|19576.43|19580.52|19580.52|19580.55|19580.55|19576.03|19576.03|0
1745584200000|2025-04-25 12:30:00|19580.75|19580.75|19585.29|19585.29|19585.4|19585.4|19580.67|19580.67|0
1745584500000|2025-04-25 12:35:00|19585.21|19585.21|19592.85|19592.85|19593.81|19593.81|19585.21|19585.21|0
1745584800000|2025-04-25 12:40:00|19592.74|19592.74|19592.39|19592.39|19593.88|19593.88|19592.39|19592.39|0
1745585100000|2025-04-25 12:45:00|19592.5|19592.5|19591.43|19591.43|19593.7|19593.7|19591.33|19591.33|0
1745585400000|2025-04-25 12:50:00|19591.45|19591.45|19592.19|19592.19|19592.19|19592.19|19589.87|19589.87|0
1745585700000|2025-04-25 12:55:00|19592.12|19592.12|19592.07|19592.07|19593.33|19593.33|19591.06|19591.06|0
1745586000000|2025-04-25 13:00:00|19591.93|19591.93|19591.79|19591.79|19594.04|19594.04|19589.85|19589.85|0
1745586300000|2025-04-25 13:05:00|19591.21|19591.21|19591.35|19591.35|19612.26|19612.26|19590.96|19590.96|0
1745586600000|2025-04-25 13:10:00|19591.3|19591.3|19584.59|19584.59|19591.3|19591.3|19584.07|19584.07|0
1745586900000|2025-04-25 13:15:00|19584.69|19584.69|19584.69|19584.69|19585.29|19585.29|19584.19|19584.19|0
1745587200000|2025-04-25 13:20:00|19584.64|19584.64|19587.22|19587.22|19587.63|19587.63|19584.35|19584.35|0
1745587500000|2025-04-25 13:25:00|19587.1|19587.1|19587.65|19587.65|19587.73|19587.73|19585.07|19585.07|0
1745587800000|2025-04-25 13:30:00|19587.92|19587.92|19588.51|19588.51|19589.85|19589.85|19583.73|19583.73|0
1745588100000|2025-04-25 13:35:00|19588.52|19588.52|19593.62|19593.62|19593.83|19593.83|19588.52|19588.52|0
1745588400000|2025-04-25 13:40:00|19593.58|19593.58|19587.33|19587.33|19594.19|19594.19|19587.2|19587.2|0
1745588700000|2025-04-25 13:45:00|19587.58|19587.58|19585.73|19585.73|19590.18|19590.18|19583.29|19583.29|0
1745589000000|2025-04-25 13:50:00|19586.34|19586.34|19578.79|19578.79|19587.53|19587.53|19577.71|19577.71|0
1745589300000|2025-04-25 13:55:00|19578.97|19578.97|19576.39|19576.39|19579.97|19579.97|19576.18|19576.18|0
1745589600000|2025-04-25 14:00:00|19576.31|19576.31|19577.85|19577.85|19580.45|19580.45|19576.19|19576.19|0
1745589900000|2025-04-25 14:05:00|19577.83|19577.83|19584.35|19584.35|19584.85|19584.85|19577.46|19577.46|0
1745590200000|2025-04-25 14:10:00|19584.46|19584.46|19582.78|19582.78|19585.53|19585.53|19582.3|19582.3|0
1745590500000|2025-04-25 14:15:00|19582.74|19582.74|19570.08|19570.08|19582.74|19582.74|19570.08|19570.08|0
1745590800000|2025-04-25 14:20:00|19569.96|19569.96|19549.66|19549.66|19569.97|19569.97|19548.71|19548.71|0
1745591100000|2025-04-25 14:25:00|19549.69|19549.69|19548.75|19548.75|19550.26|19550.26|19547.04|19547.04|0
1745591400000|2025-04-25 14:30:00|19548.73|19548.73|19547.56|19547.56|19549.09|19549.09|19544.49|19544.49|0
1745591700000|2025-04-25 14:35:00|19547.5|19547.5|19538.64|19538.64|19547.88|19547.88|19538.64|19538.64|0
1745592000000|2025-04-25 14:40:00|19538.53|19538.53|19538.54|19538.54|19538.9|19538.9|19536.8|19536.8|0
1745592300000|2025-04-25 14:45:00|19538.59|19538.59|19541.22|19541.22|19541.22|19541.22|19537.63|19537.63|0
1745592600000|2025-04-25 14:50:00|19541.27|19541.27|19539.82|19539.82|19543.39|19543.39|19539.82|19539.82|0
1745592900000|2025-04-25 14:55:00|19539.96|19539.96|19538.21|19538.21|19540.58|19540.58|19537.16|19537.16|0
1745593200000|2025-04-25 15:00:00|19538.16|19538.16|19539.96|19539.96|19540.37|19540.37|19536.86|19536.86|0
1745593500000|2025-04-25 15:05:00|19539.91|19539.91|19557.48|19557.48|19557.67|19557.67|19539.91|19539.91|0
1745593800000|2025-04-25 15:10:00|19557.56|19557.56|19574.24|19574.24|19574.26|19574.26|19557.33|19557.33|0
1745594100000|2025-04-25 15:15:00|19574.22|19574.22|19585.77|19585.77|19586.1|19586.1|19574.22|19574.22|0
1745594400000|2025-04-25 15:20:00|19585.81|19585.81|19598.69|19598.69|19598.82|19598.82|19585.72|19585.72|0
1745594700000|2025-04-25 15:25:00|19598.66|19598.66|19592.63|19592.63|19599.75|19599.75|19592.63|19592.63|0
1745824500000|2025-04-28 07:15:00|19727.25|19727.25|19742.95|19742.95|19745.3|19745.3|19727.25|19727.25|0
1745824800000|2025-04-28 07:20:00|19742.85|19742.85|19744.9|19744.9|19747.23|19747.23|19739.74|19739.74|0
1745825100000|2025-04-28 07:25:00|19745.26|19745.26|19735.08|19735.08|19748.89|19748.89|19734.33|19734.33|0
1745825400000|2025-04-28 07:30:00|19735.04|19735.04|19729.88|19729.88|19735.04|19735.04|19729.48|19729.48|0
1745825700000|2025-04-28 07:35:00|19729.98|19729.98|19726.79|19726.79|19733.02|19733.02|19726.48|19726.48|0
1745826000000|2025-04-28 07:40:00|19726.64|19726.64|19709.98|19709.98|19726.88|19726.88|19709.93|19709.93|0
1745826300000|2025-04-28 07:45:00|19710.09|19710.09|19702.46|19702.46|19710.61|19710.61|19702.27|19702.27|0
1745826600000|2025-04-28 07:50:00|19702.49|19702.49|19707.22|19707.22|19707.74|19707.74|19702.48|19702.48|0
1745826900000|2025-04-28 07:55:00|19707.11|19707.11|19703.62|19703.62|19708.11|19708.11|19701.81|19701.81|0
1745827200000|2025-04-28 08:00:00|19703.77|19703.77|19698.43|19698.43|19704.17|19704.17|19697.92|19697.92|0
1745827500000|2025-04-28 08:05:00|19698.49|19698.49|19687.13|19687.13|19698.97|19698.97|19686.44|19686.44|0
1745827800000|2025-04-28 08:10:00|19687.18|19687.18|19689.79|19689.79|19691.28|19691.28|19687.18|19687.18|0
1745828100000|2025-04-28 08:15:00|19689.87|19689.87|19691.56|19691.56|19691.96|19691.96|19689.31|19689.31|0
1745828400000|2025-04-28 08:20:00|19691.68|19691.68|19694.76|19694.76|19695.41|19695.41|19690.29|19690.29|0
1745828700000|2025-04-28 08:25:00|19694.81|19694.81|19702.42|19702.42|19703.13|19703.13|19694.31|19694.31|0
1745829000000|2025-04-28 08:30:00|19702.51|19702.51|19709.33|19709.33|19709.33|19709.33|19702.5|19702.5|0
1745829300000|2025-04-28 08:35:00|19709.39|19709.39|19716.2|19716.2|19716.41|19716.41|19709.39|19709.39|0
1745829600000|2025-04-28 08:40:00|19716.32|19716.32|19717.5|19717.5|19717.56|19717.56|19715.27|19715.27|0
1745829900000|2025-04-28 08:45:00|19717.38|19717.38|19716.98|19716.98|19718.49|19718.49|19716.86|19716.86|0
1745830200000|2025-04-28 08:50:00|19716.86|19716.86|19711.61|19711.61|19716.86|19716.86|19710.76|19710.76|0
1745830500000|2025-04-28 08:55:00|19711.73|19711.73|19715.59|19715.59|19715.83|19715.83|19711.65|19711.65|0
1745830800000|2025-04-28 09:00:00|19715.61|19715.61|19727.5|19727.5|19727.5|19727.5|19715.61|19715.61|0
1745831100000|2025-04-28 09:05:00|19727.57|19727.57|19728.46|19728.46|19730.33|19730.33|19727.44|19727.44|0
1745831400000|2025-04-28 09:10:00|19728.33|19728.33|19732.82|19732.82|19732.82|19732.82|19727.41|19727.41|0
1745831700000|2025-04-28 09:15:00|19732.95|19732.95|19735.32|19735.32|19736.11|19736.11|19732.7|19732.7|0
1745832000000|2025-04-28 09:20:00|19735.42|19735.42|19738.34|19738.34|19738.65|19738.65|19735.33|19735.33|0
1745832300000|2025-04-28 09:25:00|19738.3|19738.3|19750.47|19750.47|19751.07|19751.07|19737.92|19737.92|0
1745832600000|2025-04-28 09:30:00|19750.65|19750.65|19756.45|19756.45|19757.36|19757.36|19750.47|19750.47|0
1745832900000|2025-04-28 09:35:00|19756.38|19756.38|19751.65|19751.65|19756.38|19756.38|19751.11|19751.11|0
1745833200000|2025-04-28 09:40:00|19751.6|19751.6|19747.97|19747.97|19751.65|19751.65|19747.97|19747.97|0
1745833500000|2025-04-28 09:45:00|19747.8|19747.8|19745.8|19745.8|19748|19748|19745.72|19745.72|0
1745833800000|2025-04-28 09:50:00|19745.92|19745.92|19750.42|19750.42|19751.13|19751.13|19745.92|19745.92|0
1745834100000|2025-04-28 09:55:00|19750.28|19750.28|19750.39|19750.39|19750.66|19750.66|19748.62|19748.62|0
1745834400000|2025-04-28 10:00:00|19750.35|19750.35|19747.99|19747.99|19750.35|19750.35|19745.5|19745.5|0
1745834700000|2025-04-28 10:05:00|19748.1|19748.1|19744.42|19744.42|19748.2|19748.2|19743.74|19743.74|0
1745835000000|2025-04-28 10:10:00|19744.5|19744.5|19745.88|19745.88|19745.88|19745.88|19743.63|19743.63|0
1745835300000|2025-04-28 10:15:00|19745.79|19745.79|19750.53|19750.53|19750.78|19750.78|19745.79|19745.79|0
1745835600000|2025-04-28 10:20:00|19750.43|19750.43|19747.43|19747.43|19750.94|19750.94|19745.68|19745.68|0
1745835900000|2025-04-28 10:25:00|19747.33|19747.33|19740.36|19740.36|19748.19|19748.19|19740.27|19740.27|0
1745836200000|2025-04-28 10:30:00|19740.47|19740.47|19740.87|19740.87|19741.44|19741.44|19739.99|19739.99|0
1745836500000|2025-04-28 10:35:00|19740.77|19740.77|19742.39|19742.39|19742.93|19742.93|19740.68|19740.68|0
1745836800000|2025-04-28 10:40:00|19742.43|19742.43|19734.77|19734.77|19742.46|19742.46|19734.25|19734.25|0
1745837100000|2025-04-28 10:45:00|19734.7|19734.7|19735.61|19735.61|19736.13|19736.13|19734.51|19734.51|0
1745837400000|2025-04-28 10:50:00|19735.65|19735.65|19728.94|19728.94|19737.78|19737.78|19728.94|19728.94|0
1745837700000|2025-04-28 10:55:00|19728.74|19728.74|19726.71|19726.71|19729.93|19729.93|19725.58|19725.58|0
1745838000000|2025-04-28 11:00:00|19726.85|19726.85|19727.98|19727.98|19728.56|19728.56|19725.56|19725.56|0
1745838300000|2025-04-28 11:05:00|19728.06|19728.06|19726.62|19726.62|19729.31|19729.31|19726.47|19726.47|0
1745838600000|2025-04-28 11:10:00|19726.49|19726.49|19724.18|19724.18|19726.49|19726.49|19723.2|19723.2|0
1745838900000|2025-04-28 11:15:00|19724.1|19724.1|19723.75|19723.75|19724.8|19724.8|19722.6|19722.6|0
1745839200000|2025-04-28 11:20:00|19723.72|19723.72|19723.69|19723.69|19723.72|19723.72|19721.62|19721.62|0
1745839500000|2025-04-28 11:25:00|19723.61|19723.61|19725.83|19725.83|19726.85|19726.85|19723.2|19723.2|0
1745839800000|2025-04-28 11:30:00|19725.91|19725.91|19731.18|19731.18|19731.18|19731.18|19725.91|19725.91|0
1745840100000|2025-04-28 11:35:00|19731.3|19731.3|19738.76|19738.76|19738.78|19738.78|19730.73|19730.73|0
1745840400000|2025-04-28 11:40:00|19738.88|19738.88|19741.96|19741.96|19742.04|19742.04|19738.77|19738.77|0
1745840700000|2025-04-28 11:45:00|19741.92|19741.92|19739.86|19739.86|19742.06|19742.06|19739.53|19739.53|0
1745841000000|2025-04-28 11:50:00|19739.91|19739.91|19743.31|19743.31|19743.35|19743.35|19739.77|19739.77|0
1745841300000|2025-04-28 11:55:00|19743.29|19743.29|19746.16|19746.16|19746.16|19746.16|19741.89|19741.89|0
1745841600000|2025-04-28 12:00:00|19746.04|19746.04|19753.93|19753.93|19755.56|19755.56|19746.04|19746.04|0
1745841900000|2025-04-28 12:05:00|19753.84|19753.84|19746.35|19746.35|19754.38|19754.38|19745.85|19745.85|0
1745842200000|2025-04-28 12:10:00|19746.43|19746.43|19749.63|19749.63|19749.63|19749.63|19745.53|19745.53|0
1745842500000|2025-04-28 12:15:00|19749.56|19749.56|19752.05|19752.05|19752.12|19752.12|19749.21|19749.21|0
1745842800000|2025-04-28 12:20:00|19752.13|19752.13|19753.41|19753.41|19753.45|19753.45|19751.38|19751.38|0
1745843100000|2025-04-28 12:25:00|19753.5|19753.5|19756.12|19756.12|19756.26|19756.26|19753.41|19753.41|0
1745843400000|2025-04-28 12:30:00|19756.08|19756.08|19766.39|19766.39|19766.39|19766.39|19756.08|19756.08|0
1745843700000|2025-04-28 12:35:00|19766.27|19766.27|19769.77|19769.77|19769.77|19769.77|19766|19766|0
1745844000000|2025-04-28 12:40:00|19769.66|19769.66|19770.63|19770.63|19770.7|19770.7|19768.58|19768.58|0
1745844300000|2025-04-28 12:45:00|19770.74|19770.74|19781.18|19781.18|19781.53|19781.53|19770.53|19770.53|0
1745844600000|2025-04-28 12:50:00|19781.34|19781.34|19785.34|19785.34|19786.76|19786.76|19780.97|19780.97|0
1745844900000|2025-04-28 12:55:00|19785.28|19785.28|19791.96|19791.96|19792.17|19792.17|19784.7|19784.7|0
1745845200000|2025-04-28 13:00:00|19791.9|19791.9|19798.17|19798.17|19798.29|19798.29|19791.21|19791.21|0
1745845500000|2025-04-28 13:05:00|19798.29|19798.29|19792.71|19792.71|19801.24|19801.24|19792.63|19792.63|0
1745845800000|2025-04-28 13:10:00|19792.61|19792.61|19798.58|19798.58|19798.71|19798.71|19792.17|19792.17|0
1745846100000|2025-04-28 13:15:00|19798.66|19798.66|19798.5|19798.5|19799.38|19799.38|19797.42|19797.42|0
1745846400000|2025-04-28 13:20:00|19798.58|19798.58|19801.94|19801.94|19802.02|19802.02|19797.78|19797.78|0
1745846700000|2025-04-28 13:25:00|19801.91|19801.91|19802.88|19802.88|19803.16|19803.16|19801|19801|0
1745847000000|2025-04-28 13:30:00|19802.83|19802.83|19813.22|19813.22|19816.08|19816.08|19802.83|19802.83|0
1745847300000|2025-04-28 13:35:00|19812.97|19812.97|19809.67|19809.67|19814.96|19814.96|19809.67|19809.67|0
1745847600000|2025-04-28 13:40:00|19809.62|19809.62|19808.76|19808.76|19810.98|19810.98|19807|19807|0
1745847900000|2025-04-28 13:45:00|19808.71|19808.71|19802.18|19802.18|19813.14|19813.14|19802.18|19802.18|0
1745848200000|2025-04-28 13:50:00|19802.11|19802.11|19796.71|19796.71|19802.11|19802.11|19796.37|19796.37|0
1745848500000|2025-04-28 13:55:00|19796.77|19796.77|19785.68|19785.68|19796.77|19796.77|19785.68|19785.68|0
1745848800000|2025-04-28 14:00:00|19785.7|19785.7|19784.82|19784.82|19786.37|19786.37|19774.71|19774.71|0
1745849100000|2025-04-28 14:05:00|19785.39|19785.39|19789.49|19789.49|19789.84|19789.84|19785.39|19785.39|0
1745849400000|2025-04-28 14:10:00|19789.51|19789.51|19792.45|19792.45|19792.77|19792.77|19786.68|19786.68|0
1745849700000|2025-04-28 14:15:00|19792.7|19792.7|19802.49|19802.49|19802.58|19802.58|19792.7|19792.7|0
1745850000000|2025-04-28 14:20:00|19802.59|19802.59|19806.06|19806.06|19808.68|19808.68|19802.59|19802.59|0
1745850300000|2025-04-28 14:25:00|19806.12|19806.12|19804.25|19804.25|19809.46|19809.46|19804.25|19804.25|0
1745850600000|2025-04-28 14:30:00|19804.29|19804.29|19797.38|19797.38|19804.39|19804.39|19795.97|19795.97|0
1745850900000|2025-04-28 14:35:00|19797.5|19797.5|19802.13|19802.13|19804.06|19804.06|19797.5|19797.5|0
1745851200000|2025-04-28 14:40:00|19802.04|19802.04|19796.1|19796.1|19803.02|19803.02|19795.42|19795.42|0
1745851500000|2025-04-28 14:45:00|19796.14|19796.14|19786.65|19786.65|19797.7|19797.7|19786.65|19786.65|0
1745851800000|2025-04-28 14:50:00|19786.71|19786.71|19771.04|19771.04|19786.71|19786.71|19770.71|19770.71|0
1745852100000|2025-04-28 14:55:00|19771.03|19771.03|19767.98|19767.98|19771.46|19771.46|19767.83|19767.83|0
1745852400000|2025-04-28 15:00:00|19768.02|19768.02|19771.66|19771.66|19772.8|19772.8|19768.02|19768.02|0
1745852700000|2025-04-28 15:05:00|19771.56|19771.56|19763.45|19763.45|19773.75|19773.75|19763.36|19763.36|0
1745853000000|2025-04-28 15:10:00|19763.31|19763.31|19754.59|19754.59|19763.65|19763.65|19753.93|19753.93|0
1745853300000|2025-04-28 15:15:00|19754.72|19754.72|19747.89|19747.89|19754.84|19754.84|19747.21|19747.21|0
1745853600000|2025-04-28 15:20:00|19747.85|19747.85|19736.19|19736.19|19748.67|19748.67|19736.03|19736.03|0
1745853900000|2025-04-28 15:25:00|19736.14|19736.14|19728.89|19728.89|19736.14|19736.14|19726.85|19726.85|0
1745910900000|2025-04-29 07:15:00|19775.69|19775.69|19773.22|19773.22|19776.22|19776.22|19772.44|19772.44|0
1745911200000|2025-04-29 07:20:00|19773.26|19773.26|19779.12|19779.12|19779.57|19779.57|19772|19772|0
1745911500000|2025-04-29 07:25:00|19779.15|19779.15|19781.65|19781.65|19787.26|19787.26|19779.11|19779.11|0
1745911800000|2025-04-29 07:30:00|19781.53|19781.53|19790.72|19790.72|19794.67|19794.67|19780.95|19780.95|0
1745912100000|2025-04-29 07:35:00|19790.18|19790.18|19820.35|19820.35|19820.69|19820.69|19789.35|19789.35|0
1745912400000|2025-04-29 07:40:00|19820.43|19820.43|19824.85|19824.85|19830.01|19830.01|19820.43|19820.43|0
1745912700000|2025-04-29 07:45:00|19824.89|19824.89|19838.84|19838.84|19838.84|19838.84|19823.55|19823.55|0
1745913000000|2025-04-29 07:50:00|19838.93|19838.93|19844.9|19844.9|19845.42|19845.42|19838.88|19838.88|0
1745913300000|2025-04-29 07:55:00|19844.99|19844.99|19846.97|19846.97|19847.21|19847.21|19843.84|19843.84|0
1745913600000|2025-04-29 08:00:00|19847.01|19847.01|19843.14|19843.14|19847.54|19847.54|19839.85|19839.85|0
1745913900000|2025-04-29 08:05:00|19843.21|19843.21|19841.78|19841.78|19845.66|19845.66|19841.78|19841.78|0
1745914200000|2025-04-29 08:10:00|19841.44|19841.44|19825.58|19825.58|19841.52|19841.52|19825.3|19825.3|0
1745914500000|2025-04-29 08:15:00|19825.54|19825.54|19838.06|19838.06|19838.58|19838.58|19825.26|19825.26|0
1745914800000|2025-04-29 08:20:00|19837.97|19837.97|19832.67|19832.67|19838.23|19838.23|19831.87|19831.87|0
1745915100000|2025-04-29 08:25:00|19832.61|19832.61|19840.82|19840.82|19840.91|19840.91|19832.26|19832.26|0
1745915400000|2025-04-29 08:30:00|19840.99|19840.99|19842.05|19842.05|19844.26|19844.26|19840.88|19840.88|0
1745915700000|2025-04-29 08:35:00|19842.25|19842.25|19843.98|19843.98|19845.42|19845.42|19841.97|19841.97|0
1745916000000|2025-04-29 08:40:00|19843.89|19843.89|19848.03|19848.03|19848.05|19848.05|19843.41|19843.41|0
1745916300000|2025-04-29 08:45:00|19848.32|19848.32|19853.83|19853.83|19854.08|19854.08|19848.01|19848.01|0
1745916600000|2025-04-29 08:50:00|19853.86|19853.86|19861.23|19861.23|19861.65|19861.65|19853.86|19853.86|0
1745916900000|2025-04-29 08:55:00|19861.28|19861.28|19862.92|19862.92|19864.6|19864.6|19860.01|19860.01|0
1745917200000|2025-04-29 09:00:00|19862.85|19862.85|19863.45|19863.45|19863.55|19863.55|19859.41|19859.41|0
1745917500000|2025-04-29 09:05:00|19863.57|19863.57|19866|19866|19866.19|19866.19|19863.57|19863.57|0
1745917800000|2025-04-29 09:10:00|19866.03|19866.03|19873.23|19873.23|19873.23|19873.23|19866.03|19866.03|0
1745918100000|2025-04-29 09:15:00|19873.32|19873.32|19871.68|19871.68|19874.56|19874.56|19871.06|19871.06|0
1745918400000|2025-04-29 09:20:00|19871.42|19871.42|19865.94|19865.94|19872.83|19872.83|19865.75|19865.75|0
1745918700000|2025-04-29 09:25:00|19865.89|19865.89|19866.8|19866.8|19866.8|19866.8|19863.64|19863.64|0
1745919000000|2025-04-29 09:30:00|19866.93|19866.93|19871.91|19871.91|19871.97|19871.97|19866.88|19866.88|0
1745919300000|2025-04-29 09:35:00|19871.86|19871.86|19875.78|19875.78|19875.78|19875.78|19871.84|19871.84|0
1745919600000|2025-04-29 09:40:00|19875.59|19875.59|19873.89|19873.89|19875.73|19875.73|19870.62|19870.62|0
1745919900000|2025-04-29 09:45:00|19874.04|19874.04|19876.07|19876.07|19876.27|19876.27|19873.7|19873.7|0
1745920200000|2025-04-29 09:50:00|19876.31|19876.31|19875.31|19875.31|19876.88|19876.88|19874.42|19874.42|0
1745920500000|2025-04-29 09:55:00|19875.51|19875.51|19876.59|19876.59|19876.59|19876.59|19873.85|19873.85|0
1745920800000|2025-04-29 10:00:00|19876.71|19876.71|19877.4|19877.4|19877.83|19877.83|19874.8|19874.8|0
1745921100000|2025-04-29 10:05:00|19877.62|19877.62|19882.53|19882.53|19883|19883|19877.17|19877.17|0
1745921400000|2025-04-29 10:10:00|19882.46|19882.46|19885.55|19885.55|19885.73|19885.73|19880.51|19880.51|0
1745921700000|2025-04-29 10:15:00|19885.53|19885.53|19884.66|19884.66|19886.67|19886.67|19884.61|19884.61|0
1745922000000|2025-04-29 10:20:00|19884.55|19884.55|19887.14|19887.14|19887.3|19887.3|19884.21|19884.21|0
1745922300000|2025-04-29 10:25:00|19887.31|19887.31|19890.77|19890.77|19891.47|19891.47|19887.31|19887.31|0
1745922600000|2025-04-29 10:30:00|19890.74|19890.74|19885.16|19885.16|19894.79|19894.79|19885.16|19885.16|0
1745922900000|2025-04-29 10:35:00|19885.13|19885.13|19882.27|19882.27|19885.13|19885.13|19881.19|19881.19|0
1745923200000|2025-04-29 10:40:00|19882.18|19882.18|19879.61|19879.61|19882.62|19882.62|19878.95|19878.95|0
1745923500000|2025-04-29 10:45:00|19879.65|19879.65|19860.25|19860.25|19880.39|19880.39|19859.19|19859.19|0
1745923800000|2025-04-29 10:50:00|19860.2|19860.2|19856.07|19856.07|19860.83|19860.83|19856|19856|0
1745924100000|2025-04-29 10:55:00|19856.05|19856.05|19854.25|19854.25|19856.93|19856.93|19853.47|19853.47|0
1745924400000|2025-04-29 11:00:00|19854.42|19854.42|19845.35|19845.35|19854.42|19854.42|19845.35|19845.35|0
1745924700000|2025-04-29 11:05:00|19845.18|19845.18|19843.27|19843.27|19845.23|19845.23|19842.97|19842.97|0
1745925000000|2025-04-29 11:10:00|19843.36|19843.36|19842.43|19842.43|19844.65|19844.65|19841.64|19841.64|0
1745925300000|2025-04-29 11:15:00|19842.57|19842.57|19842.72|19842.72|19844.84|19844.84|19841.9|19841.9|0
1745925600000|2025-04-29 11:20:00|19842.7|19842.7|19840.52|19840.52|19842.7|19842.7|19839.42|19839.42|0
1745925900000|2025-04-29 11:25:00|19840.55|19840.55|19841.43|19841.43|19841.47|19841.47|19839.66|19839.66|0
1745926200000|2025-04-29 11:30:00|19841.39|19841.39|19845.9|19845.9|19846.24|19846.24|19841.12|19841.12|0
1745926500000|2025-04-29 11:35:00|19845.94|19845.94|19845.46|19845.46|19847.3|19847.3|19844.8|19844.8|0
1745926800000|2025-04-29 11:40:00|19845.57|19845.57|19846.46|19846.46|19849.31|19849.31|19845.57|19845.57|0
1745927100000|2025-04-29 11:45:00|19846.37|19846.37|19846.53|19846.53|19847.1|19847.1|19845.2|19845.2|0
1745927400000|2025-04-29 11:50:00|19846.64|19846.64|19848.54|19848.54|19849.23|19849.23|19846.64|19846.64|0
1745927700000|2025-04-29 11:55:00|19848.79|19848.79|19851.44|19851.44|19852.38|19852.38|19848.79|19848.79|0
1745928000000|2025-04-29 12:00:00|19851.36|19851.36|19851.52|19851.52|19851.79|19851.79|19849.18|19849.18|0
1745928300000|2025-04-29 12:05:00|19851.72|19851.72|19854.48|19854.48|19854.48|19854.48|19850.81|19850.81|0
1745928600000|2025-04-29 12:10:00|19854.53|19854.53|19860.17|19860.17|19860.72|19860.72|19854.21|19854.21|0
1745928900000|2025-04-29 12:15:00|19860.25|19860.25|19851.59|19851.59|19860.7|19860.7|19851.55|19851.55|0
1745929200000|2025-04-29 12:20:00|19851.6|19851.6|19843.75|19843.75|19851.6|19851.6|19843.72|19843.72|0
1745929500000|2025-04-29 12:25:00|19843.71|19843.71|19833.97|19833.97|19843.71|19843.71|19833.85|19833.85|0
1745929800000|2025-04-29 12:30:00|19833.99|19833.99|19824.3|19824.3|19833.99|19833.99|19823.47|19823.47|0
1745930100000|2025-04-29 12:35:00|19824.23|19824.23|19820.97|19820.97|19824.3|19824.3|19818.72|19818.72|0
1745930400000|2025-04-29 12:40:00|19820.79|19820.79|19821.96|19821.96|19822.22|19822.22|19819.34|19819.34|0
1745930700000|2025-04-29 12:45:00|19822.01|19822.01|19820.13|19820.13|19824.74|19824.74|19819.8|19819.8|0
1745931000000|2025-04-29 12:50:00|19819.87|19819.87|19820|19820|19822|19822|19818.03|19818.03|0
1745931300000|2025-04-29 12:55:00|19820.05|19820.05|19812.52|19812.52|19820.18|19820.18|19812.38|19812.38|0
1745931600000|2025-04-29 13:00:00|19812.59|19812.59|19777.02|19777.02|19812.72|19812.72|19777.02|19777.02|0
1745931900000|2025-04-29 13:05:00|19776.8|19776.8|19778.76|19778.76|19778.96|19778.96|19775.95|19775.95|0
1745932200000|2025-04-29 13:10:00|19778.82|19778.82|19780.45|19780.45|19780.68|19780.68|19778.05|19778.05|0
1745932500000|2025-04-29 13:15:00|19780.36|19780.36|19781.82|19781.82|19782.51|19782.51|19780.2|19780.2|0
1745932800000|2025-04-29 13:20:00|19781.67|19781.67|19780.41|19780.41|19781.75|19781.75|19778.22|19778.22|0
1745933100000|2025-04-29 13:25:00|19780.69|19780.69|19783.95|19783.95|19784.37|19784.37|19780.23|19780.23|0
1745933400000|2025-04-29 13:30:00|19784.15|19784.15|19792.74|19792.74|19793.45|19793.45|19784.15|19784.15|0
1745933700000|2025-04-29 13:35:00|19792.66|19792.66|19779.31|19779.31|19793.11|19793.11|19778.3|19778.3|0
1745934000000|2025-04-29 13:40:00|19779.53|19779.53|19784.26|19784.26|19785.69|19785.69|19779.38|19779.38|0
1745934300000|2025-04-29 13:45:00|19784.1|19784.1|19781.62|19781.62|19785.42|19785.42|19780.18|19780.18|0
1745934600000|2025-04-29 13:50:00|19781.76|19781.76|19788.84|19788.84|19790.37|19790.37|19781.71|19781.71|0
1745934900000|2025-04-29 13:55:00|19788.99|19788.99|19788.49|19788.49|19794.91|19794.91|19787.88|19787.88|0
1745935200000|2025-04-29 14:00:00|19787.13|19787.13|19772.21|19772.21|19787.38|19787.38|19770.81|19770.81|0
1745935500000|2025-04-29 14:05:00|19772.31|19772.31|19771.66|19771.66|19776.21|19776.21|19771.39|19771.39|0
1745935800000|2025-04-29 14:10:00|19771.78|19771.78|19773.02|19773.02|19773.27|19773.27|19769.1|19769.1|0
1745936100000|2025-04-29 14:15:00|19772.98|19772.98|19764.21|19764.21|19773.11|19773.11|19764.21|19764.21|0
1745936400000|2025-04-29 14:20:00|19764.28|19764.28|19753.86|19753.86|19765.03|19765.03|19753.22|19753.22|0
1745936700000|2025-04-29 14:25:00|19754.02|19754.02|19750.97|19750.97|19756.12|19756.12|19750.97|19750.97|0
1745937000000|2025-04-29 14:30:00|19750.85|19750.85|19756.87|19756.87|19756.87|19756.87|19750.21|19750.21|0
1745937300000|2025-04-29 14:35:00|19756.82|19756.82|19762.53|19762.53|19763.27|19763.27|19756.73|19756.73|0
1745937600000|2025-04-29 14:40:00|19762.5|19762.5|19770.13|19770.13|19771.44|19771.44|19762.2|19762.2|0
1745937900000|2025-04-29 14:45:00|19770.22|19770.22|19779.84|19779.84|19779.92|19779.92|19770.07|19770.07|0
1745938200000|2025-04-29 14:50:00|19779.93|19779.93|19782.55|19782.55|19783.27|19783.27|19779.15|19779.15|0
1745938500000|2025-04-29 14:55:00|19782.48|19782.48|19794.99|19794.99|19796.77|19796.77|19782.47|19782.47|0
1745938800000|2025-04-29 15:00:00|19795.14|19795.14|19793.28|19793.28|19796.41|19796.41|19793.28|19793.28|0
1745939100000|2025-04-29 15:05:00|19793.35|19793.35|19793.06|19793.06|19795.47|19795.47|19793.01|19793.01|0
1745939400000|2025-04-29 15:10:00|19792.94|19792.94|19794.56|19794.56|19795.1|19795.1|19790.67|19790.67|0
1745939700000|2025-04-29 15:15:00|19794.49|19794.49|19792.91|19792.91|19797.76|19797.76|19792.82|19792.82|0
1745940000000|2025-04-29 15:20:00|19792.89|19792.89|19794.68|19794.68|19794.93|19794.93|19791.6|19791.6|0
1745940300000|2025-04-29 15:25:00|19794.74|19794.74|19799.27|19799.27|19800.53|19800.53|19792.13|19792.13|0
1745997300000|2025-04-30 07:15:00|19922.58|19922.58|19911.93|19911.93|19923.23|19923.23|19911.72|19911.72|0
1745997600000|2025-04-30 07:20:00|19911.98|19911.98|19908.48|19908.48|19912.3|19912.3|19908.01|19908.01|0
1745997900000|2025-04-30 07:25:00|19908.76|19908.76|19894.18|19894.18|19910.95|19910.95|19893.38|19893.38|0
1745998200000|2025-04-30 07:30:00|19894.23|19894.23|19881.47|19881.47|19894.23|19894.23|19880.84|19880.84|0
1745998500000|2025-04-30 07:35:00|19881.39|19881.39|19869.84|19869.84|19882.49|19882.49|19868.43|19868.43|0
1745998800000|2025-04-30 07:40:00|19869.98|19869.98|19862.8|19862.8|19869.98|19869.98|19861.94|19861.94|0
1745999100000|2025-04-30 07:45:00|19862.87|19862.87|19867.21|19867.21|19867.21|19867.21|19860.47|19860.47|0
1745999400000|2025-04-30 07:50:00|19867.32|19867.32|19868.54|19868.54|19868.58|19868.58|19865.36|19865.36|0
1745999700000|2025-04-30 07:55:00|19867.98|19867.98|19869.74|19869.74|19871.32|19871.32|19867.87|19867.87|0
1746000000000|2025-04-30 08:00:00|19869.61|19869.61|19858.63|19858.63|19869.61|19869.61|19857.46|19857.46|0
1746000300000|2025-04-30 08:05:00|19858.69|19858.69|19870.3|19870.3|19870.99|19870.99|19858.45|19858.45|0
1746000600000|2025-04-30 08:10:00|19870.63|19870.63|19866.68|19866.68|19873.56|19873.56|19866.68|19866.68|0
1746000900000|2025-04-30 08:15:00|19866.56|19866.56|19874.53|19874.53|19875.29|19875.29|19865.94|19865.94|0
1746001200000|2025-04-30 08:20:00|19874.42|19874.42|19871.02|19871.02|19878.53|19878.53|19870.92|19870.92|0
1746001500000|2025-04-30 08:25:00|19871.13|19871.13|19861.41|19861.41|19871.28|19871.28|19857.18|19857.18|0
1746001800000|2025-04-30 08:30:00|19861.36|19861.36|19863.96|19863.96|19865.34|19865.34|19861.24|19861.24|0
1746002100000|2025-04-30 08:35:00|19863.84|19863.84|19868.48|19868.48|19868.48|19868.48|19863.71|19863.71|0
1746002400000|2025-04-30 08:40:00|19868.6|19868.6|19873.09|19873.09|19873.25|19873.25|19868.2|19868.2|0
1746002700000|2025-04-30 08:45:00|19873.23|19873.23|19881.76|19881.76|19882.96|19882.96|19873.23|19873.23|0
1746003000000|2025-04-30 08:50:00|19881.7|19881.7|19882.54|19882.54|19885.52|19885.52|19881.68|19881.68|0
1746003300000|2025-04-30 08:55:00|19882.29|19882.29|19880.13|19880.13|19882.45|19882.45|19879.68|19879.68|0
1746003600000|2025-04-30 09:00:00|19880.46|19880.46|19884.29|19884.29|19884.56|19884.56|19880.33|19880.33|0
1746003900000|2025-04-30 09:05:00|19884.41|19884.41|19889.02|19889.02|19889.45|19889.45|19884.31|19884.31|0
1746004200000|2025-04-30 09:10:00|19888.86|19888.86|19892.41|19892.41|19892.83|19892.83|19888.34|19888.34|0
1746004500000|2025-04-30 09:15:00|19892.33|19892.33|19896.8|19896.8|19898.04|19898.04|19892.26|19892.26|0
1746004800000|2025-04-30 09:20:00|19896.73|19896.73|19897.83|19897.83|19899.57|19899.57|19896.73|19896.73|0
1746005100000|2025-04-30 09:25:00|19897.95|19897.95|19905.36|19905.36|19905.87|19905.87|19897.95|19897.95|0
1746005400000|2025-04-30 09:30:00|19905.21|19905.21|19911.06|19911.06|19911.62|19911.62|19904.98|19904.98|0
1746005700000|2025-04-30 09:35:00|19911.21|19911.21|19919.1|19919.1|19922.68|19922.68|19911.16|19911.16|0
1746006000000|2025-04-30 09:40:00|19919.16|19919.16|19920.6|19920.6|19920.86|19920.86|19918.47|19918.47|0
1746006300000|2025-04-30 09:45:00|19920.51|19920.51|19927.94|19927.94|19927.94|19927.94|19920.51|19920.51|0
1746006600000|2025-04-30 09:50:00|19927.98|19927.98|19932.45|19932.45|19932.55|19932.55|19927.79|19927.79|0
1746006900000|2025-04-30 09:55:00|19932.38|19932.38|19936.24|19936.24|19936.47|19936.47|19932.08|19932.08|0
1746007200000|2025-04-30 10:00:00|19936.93|19936.93|19942.89|19942.89|19943.56|19943.56|19936.93|19936.93|0
1746007500000|2025-04-30 10:05:00|19942.73|19942.73|19943.15|19943.15|19944.96|19944.96|19942.31|19942.31|0
1746007800000|2025-04-30 10:10:00|19943.07|19943.07|19941.69|19941.69|19943.42|19943.42|19941.49|19941.49|0
1746008100000|2025-04-30 10:15:00|19941.45|19941.45|19945.24|19945.24|19945.54|19945.54|19941.45|19941.45|0
1746008400000|2025-04-30 10:20:00|19945.31|19945.31|19945.75|19945.75|19946.06|19946.06|19945.02|19945.02|0
1746008700000|2025-04-30 10:25:00|19945.77|19945.77|19948.35|19948.35|19948.64|19948.64|19945.51|19945.51|0
1746009000000|2025-04-30 10:30:00|19948.3|19948.3|19942.01|19942.01|19948.3|19948.3|19940.94|19940.94|0
1746009300000|2025-04-30 10:35:00|19942.14|19942.14|19941.62|19941.62|19942.6|19942.6|19940.13|19940.13|0
1746009600000|2025-04-30 10:40:00|19941.52|19941.52|19942.7|19942.7|19943.23|19943.23|19939.27|19939.27|0
1746009900000|2025-04-30 10:45:00|19942.75|19942.75|19941.58|19941.58|19943.87|19943.87|19941.47|19941.47|0
1746010200000|2025-04-30 10:50:00|19941.32|19941.32|19932.56|19932.56|19941.88|19941.88|19931.98|19931.98|0
1746010500000|2025-04-30 10:55:00|19932.57|19932.57|19921.97|19921.97|19932.57|19932.57|19920.43|19920.43|0
1746010800000|2025-04-30 11:00:00|19922.18|19922.18|19920.98|19920.98|19922.91|19922.91|19920.32|19920.32|0
1746011100000|2025-04-30 11:05:00|19921|19921|19911.49|19911.49|19921.25|19921.25|19911.49|19911.49|0
1746011400000|2025-04-30 11:10:00|19911.37|19911.37|19906.92|19906.92|19911.37|19911.37|19906.86|19906.86|0
1746011700000|2025-04-30 11:15:00|19906.88|19906.88|19902.77|19902.77|19907.88|19907.88|19902.77|19902.77|0
1746012000000|2025-04-30 11:20:00|19902.72|19902.72|19903.51|19903.51|19904.48|19904.48|19900.55|19900.55|0
1746012300000|2025-04-30 11:25:00|19903.62|19903.62|19899.53|19899.53|19904.64|19904.64|19899.53|19899.53|0
1746012600000|2025-04-30 11:30:00|19899.44|19899.44|19892.01|19892.01|19899.82|19899.82|19891.57|19891.57|0
1746012900000|2025-04-30 11:35:00|19892.07|19892.07|19892.46|19892.46|19893.43|19893.43|19891.37|19891.37|0
1746013200000|2025-04-30 11:40:00|19892.59|19892.59|19891.13|19891.13|19893.78|19893.78|19891.11|19891.11|0
1746013500000|2025-04-30 11:45:00|19891.18|19891.18|19873.93|19873.93|19891.18|19891.18|19873.79|19873.79|0
1746013800000|2025-04-30 11:50:00|19873.9|19873.9|19872.45|19872.45|19873.9|19873.9|19871.79|19871.79|0
1746014100000|2025-04-30 11:55:00|19872.36|19872.36|19872.19|19872.19|19873.57|19873.57|19872.09|19872.09|0
1746014400000|2025-04-30 12:00:00|19871.91|19871.91|19868.76|19868.76|19872.4|19872.4|19868.37|19868.37|0
1746014700000|2025-04-30 12:05:00|19868.39|19868.39|19864.05|19864.05|19868.43|19868.43|19863.88|19863.88|0
1746015000000|2025-04-30 12:10:00|19863.82|19863.82|19856.43|19856.43|19864.37|19864.37|19856.43|19856.43|0
1746015300000|2025-04-30 12:15:00|19855.49|19855.49|19856.81|19856.81|19857.26|19857.26|19852.07|19852.07|0
1746015600000|2025-04-30 12:20:00|19856.64|19856.64|19858.25|19858.25|19858.42|19858.42|19856.26|19856.26|0
1746015900000|2025-04-30 12:25:00|19858.14|19858.14|19863.57|19863.57|19863.57|19863.57|19858.07|19858.07|0
1746016200000|2025-04-30 12:30:00|19863.62|19863.62|19844.92|19844.92|19865.3|19865.3|19844.12|19844.12|0
1746016500000|2025-04-30 12:35:00|19844.52|19844.52|19827.07|19827.07|19846.01|19846.01|19827.07|19827.07|0
1746016800000|2025-04-30 12:40:00|19827.14|19827.14|19802.25|19802.25|19827.61|19827.61|19802.25|19802.25|0
1746017100000|2025-04-30 12:45:00|19802.19|19802.19|19783.38|19783.38|19802.22|19802.22|19780.86|19780.86|0
1746017400000|2025-04-30 12:50:00|19783.5|19783.5|19773.45|19773.45|19784.24|19784.24|19772.98|19772.98|0
1746017700000|2025-04-30 12:55:00|19773.56|19773.56|19777.77|19777.77|19778.82|19778.82|19773.43|19773.43|0
1746018000000|2025-04-30 13:00:00|19777.86|19777.86|19785.9|19785.9|19785.9|19785.9|19774.91|19774.91|0
1746018300000|2025-04-30 13:05:00|19785.96|19785.96|19778.56|19778.56|19788.22|19788.22|19778.47|19778.47|0
1746018600000|2025-04-30 13:10:00|19778.49|19778.49|19765.93|19765.93|19778.89|19778.89|19765.93|19765.93|0
1746018900000|2025-04-30 13:15:00|19765.97|19765.97|19773.01|19773.01|19773.01|19773.01|19764.77|19764.77|0
1746019200000|2025-04-30 13:20:00|19773.17|19773.17|19780.2|19780.2|19780.67|19780.67|19773.17|19773.17|0
1746019500000|2025-04-30 13:25:00|19780.53|19780.53|19788.21|19788.21|19788.46|19788.46|19780.26|19780.26|0
1746019800000|2025-04-30 13:30:00|19788.11|19788.11|19768.9|19768.9|19788.38|19788.38|19767.21|19767.21|0
1746020100000|2025-04-30 13:35:00|19769.26|19769.26|19754.76|19754.76|19770.62|19770.62|19754.56|19754.56|0
1746020400000|2025-04-30 13:40:00|19753.78|19753.78|19727.45|19727.45|19753.78|19753.78|19725.52|19725.52|0
1746020700000|2025-04-30 13:45:00|19727.44|19727.44|19744|19744|19746.16|19746.16|19725.68|19725.68|0
1746021000000|2025-04-30 13:50:00|19744.07|19744.07|19740.42|19740.42|19744.78|19744.78|19740.05|19740.05|0
1746021300000|2025-04-30 13:55:00|19740.38|19740.38|19735.14|19735.14|19740.58|19740.58|19733.27|19733.27|0
1746021600000|2025-04-30 14:00:00|19735.2|19735.2|19755.48|19755.48|19755.48|19755.48|19734.94|19734.94|0
1746021900000|2025-04-30 14:05:00|19755.58|19755.58|19759.81|19759.81|19759.86|19759.86|19751.64|19751.64|0
1746022200000|2025-04-30 14:10:00|19759.74|19759.74|19773|19773|19774.34|19774.34|19759.74|19759.74|0
1746022500000|2025-04-30 14:15:00|19773.07|19773.07|19775.82|19775.82|19775.89|19775.89|19771.92|19771.92|0
1746022800000|2025-04-30 14:20:00|19775.93|19775.93|19785.47|19785.47|19785.54|19785.54|19775.41|19775.41|0
1746023100000|2025-04-30 14:25:00|19785.61|19785.61|19788.18|19788.18|19788.23|19788.23|19784.77|19784.77|0
1746023400000|2025-04-30 14:30:00|19788.23|19788.23|19787.09|19787.09|19791.17|19791.17|19785.99|19785.99|0
1746023700000|2025-04-30 14:35:00|19786.99|19786.99|19782.64|19782.64|19787.09|19787.09|19780.72|19780.72|0
1746024000000|2025-04-30 14:40:00|19782.67|19782.67|19795.26|19795.26|19795.37|19795.37|19782.67|19782.67|0
1746024300000|2025-04-30 14:45:00|19794.84|19794.84|19794.29|19794.29|19795.92|19795.92|19792.54|19792.54|0
1746024600000|2025-04-30 14:50:00|19794.37|19794.37|19783.51|19783.51|19794.64|19794.64|19782.91|19782.91|0
1746024900000|2025-04-30 14:55:00|19783.45|19783.45|19783.1|19783.1|19784.12|19784.12|19780.44|19780.44|0
1746025200000|2025-04-30 15:00:00|19782.99|19782.99|19806.78|19806.78|19806.78|19806.78|19782.95|19782.95|0
1746025500000|2025-04-30 15:05:00|19806.81|19806.81|19816.25|19816.25|19816.69|19816.69|19806.74|19806.74|0
1746025800000|2025-04-30 15:10:00|19816.28|19816.28|19831.24|19831.24|19831.92|19831.92|19816.28|19816.28|0
1746026100000|2025-04-30 15:15:00|19831.17|19831.17|19830.9|19830.9|19831.66|19831.66|19825.67|19825.67|0
1746026400000|2025-04-30 15:20:00|19831.27|19831.27|19829.19|19829.19|19832.57|19832.57|19827.97|19827.97|0
1746026700000|2025-04-30 15:25:00|19829.24|19829.24|19830.24|19830.24|19830.36|19830.36|19825.4|19825.4|0
1746083700000|2025-05-01 07:15:00|19913.81|19913.81|19922.42|19922.42|19922.79|19922.79|19913.71|19913.71|0
1746084000000|2025-05-01 07:20:00|19922.11|19922.11|19918.95|19918.95|19922.67|19922.67|19917.87|19917.87|0
1746084300000|2025-05-01 07:25:00|19918.88|19918.88|19917.77|19917.77|19920.33|19920.33|19916.86|19916.86|0
1746084600000|2025-05-01 07:30:00|19918.2|19918.2|19917.4|19917.4|19921.12|19921.12|19914.03|19914.03|0
1746084900000|2025-05-01 07:35:00|19917.18|19917.18|19919.52|19919.52|19925.27|19925.27|19916.79|19916.79|0
1746085200000|2025-05-01 07:40:00|19919.45|19919.45|19924.08|19924.08|19924.08|19924.08|19918.21|19918.21|0
1746085500000|2025-05-01 07:45:00|19924.35|19924.35|19928.3|19928.3|19928.9|19928.9|19924.35|19924.35|0
1746085800000|2025-05-01 07:50:00|19928.39|19928.39|19929.21|19929.21|19930.64|19930.64|19928.33|19928.33|0
1746086100000|2025-05-01 07:55:00|19929.25|19929.25|19931.55|19931.55|19931.94|19931.94|19929.25|19929.25|0
1746086400000|2025-05-01 08:00:00|19931.5|19931.5|19929.28|19929.28|19931.64|19931.64|19927.87|19927.87|0
1746086700000|2025-05-01 08:05:00|19929.19|19929.19|19930.42|19930.42|19931.38|19931.38|19929.19|19929.19|0
1746087000000|2025-05-01 08:10:00|19930.38|19930.38|19930.81|19930.81|19930.94|19930.94|19927.42|19927.42|0
1746087300000|2025-05-01 08:15:00|19930.92|19930.92|19936.19|19936.19|19936.36|19936.36|19930.74|19930.74|0
1746087600000|2025-05-01 08:20:00|19936.24|19936.24|19940.18|19940.18|19940.24|19940.24|19936.14|19936.14|0
1746087900000|2025-05-01 08:25:00|19940.31|19940.31|19942.32|19942.32|19942.67|19942.67|19939.87|19939.87|0
1746088200000|2025-05-01 08:30:00|19942.37|19942.37|19943.76|19943.76|19944.14|19944.14|19942.37|19942.37|0
1746088500000|2025-05-01 08:35:00|19943.63|19943.63|19950.26|19950.26|19950.42|19950.42|19943.63|19943.63|0
1746088800000|2025-05-01 08:40:00|19950.62|19950.62|19957.92|19957.92|19958.02|19958.02|19950.05|19950.05|0
1746089100000|2025-05-01 08:45:00|19957.86|19957.86|19963.25|19963.25|19963.43|19963.43|19957.8|19957.8|0
1746089400000|2025-05-01 08:50:00|19963.88|19963.88|19968.58|19968.58|19968.58|19968.58|19963.88|19963.88|0
1746089700000|2025-05-01 08:55:00|19969.1|19969.1|19973.23|19973.23|19973.32|19973.32|19969.1|19969.1|0
1746090000000|2025-05-01 09:00:00|19973.31|19973.31|19976.45|19976.45|19976.45|19976.45|19972.93|19972.93|0
1746090300000|2025-05-01 09:05:00|19976.66|19976.66|19978.35|19978.35|19978.38|19978.38|19975.65|19975.65|0
1746090600000|2025-05-01 09:10:00|19978.51|19978.51|19982.14|19982.14|19982.14|19982.14|19978.39|19978.39|0
1746090900000|2025-05-01 09:15:00|19981.55|19981.55|19983.69|19983.69|19984.67|19984.67|19981.35|19981.35|0
1746091200000|2025-05-01 09:20:00|19983.86|19983.86|19979.89|19979.89|19984.04|19984.04|19979.89|19979.89|0
1746091500000|2025-05-01 09:25:00|19979.96|19979.96|19982.05|19982.05|19982.05|19982.05|19979.58|19979.58|0
1746091800000|2025-05-01 09:30:00|19982.09|19982.09|19986.77|19986.77|19986.89|19986.89|19982.05|19982.05|0
1746092100000|2025-05-01 09:35:00|19986.84|19986.84|19992.54|19992.54|19992.54|19992.54|19986.84|19986.84|0
1746092400000|2025-05-01 09:40:00|19992.56|19992.56|19994.49|19994.49|19995.61|19995.61|19992.56|19992.56|0
1746092700000|2025-05-01 09:45:00|19994.66|19994.66|19997.81|19997.81|19998.22|19998.22|19994.66|19994.66|0
1746093000000|2025-05-01 09:50:00|19997.9|19997.9|19999.5|19999.5|19999.71|19999.71|19997.44|19997.44|0
1746093300000|2025-05-01 09:55:00|19999.47|19999.47|19999.64|19999.64|20002.23|20002.23|19998.96|19998.96|0
1746093600000|2025-05-01 10:00:00|19999.54|19999.54|20000.03|20000.03|20000.65|20000.65|19998.51|19998.51|0
1746093900000|2025-05-01 10:05:00|20000.21|20000.21|19999.43|19999.43|20000.74|20000.74|19999.39|19999.39|0
1746094200000|2025-05-01 10:10:00|19999.63|19999.63|20003.6|20003.6|20003.6|20003.6|19999.63|19999.63|0
1746094500000|2025-05-01 10:15:00|20003.82|20003.82|20005.17|20005.17|20005.64|20005.64|20003.57|20003.57|0
1746094800000|2025-05-01 10:20:00|20005.08|20005.08|20008.62|20008.62|20008.62|20008.62|20005.08|20005.08|0
1746095100000|2025-05-01 10:25:00|20008.54|20008.54|20008.09|20008.09|20009.21|20009.21|20006.87|20006.87|0
1746095400000|2025-05-01 10:30:00|20008.21|20008.21|20005.87|20005.87|20008.54|20008.54|20005.87|20005.87|0
1746095700000|2025-05-01 10:35:00|20006.01|20006.01|20005.98|20005.98|20006.11|20006.11|20004.91|20004.91|0
1746096000000|2025-05-01 10:40:00|20006.03|20006.03|20007.04|20007.04|20007.14|20007.14|20006.02|20006.02|0
1746096300000|2025-05-01 10:45:00|20006.92|20006.92|20007.74|20007.74|20008.15|20008.15|20005.89|20005.89|0
1746096600000|2025-05-01 10:50:00|20007.87|20007.87|20008.94|20008.94|20008.94|20008.94|20007.4|20007.4|0
1746096900000|2025-05-01 10:55:00|20009.2|20009.2|20009.9|20009.9|20009.98|20009.98|20009.11|20009.11|0
1746097200000|2025-05-01 11:00:00|20009.81|20009.81|20007.84|20007.84|20009.81|20009.81|20007.41|20007.41|0
1746097500000|2025-05-01 11:05:00|20007.78|20007.78|20008.98|20008.98|20009.08|20009.08|20007.07|20007.07|0
1746097800000|2025-05-01 11:10:00|20009.11|20009.11|20013.44|20013.44|20013.49|20013.49|20009.11|20009.11|0
1746098100000|2025-05-01 11:15:00|20013.28|20013.28|20015.29|20015.29|20015.84|20015.84|20013.28|20013.28|0
1746098400000|2025-05-01 11:20:00|20015.19|20015.19|20009.45|20009.45|20015.19|20015.19|20007.66|20007.66|0
1746098700000|2025-05-01 11:25:00|20009.55|20009.55|20011.01|20011.01|20011.01|20011.01|20008.5|20008.5|0
1746099000000|2025-05-01 11:30:00|20010.94|20010.94|20012.71|20012.71|20013.13|20013.13|20010.86|20010.86|0
1746099300000|2025-05-01 11:35:00|20012.84|20012.84|20012.86|20012.86|20013.37|20013.37|20012.37|20012.37|0
1746099600000|2025-05-01 11:40:00|20012.88|20012.88|20012.55|20012.55|20013.13|20013.13|20011.64|20011.64|0
1746099900000|2025-05-01 11:45:00|20012.85|20012.85|20014.96|20014.96|20014.98|20014.98|20012.16|20012.16|0
1746100200000|2025-05-01 11:50:00|20014.92|20014.92|20012.8|20012.8|20014.92|20014.92|20012.7|20012.7|0
1746100500000|2025-05-01 11:55:00|20012.88|20012.88|20013.36|20013.36|20013.95|20013.95|20012.48|20012.48|0
1746100800000|2025-05-01 12:00:00|20013.29|20013.29|20013.42|20013.42|20014|20014|20012.72|20012.72|0
1746101100000|2025-05-01 12:05:00|20013.57|20013.57|20015.38|20015.38|20016.01|20016.01|20013.57|20013.57|0
1746101400000|2025-05-01 12:10:00|20015.14|20015.14|20019.63|20019.63|20019.67|20019.67|20014.24|20014.24|0
1746101700000|2025-05-01 12:15:00|20019.52|20019.52|20025.15|20025.15|20025.24|20025.24|20018.59|20018.59|0
1746102000000|2025-05-01 12:20:00|20025.05|20025.05|20026.33|20026.33|20026.53|20026.53|20024.81|20024.81|0
1746102300000|2025-05-01 12:25:00|20026.17|20026.17|20032|20032|20032|20032|20026.17|20026.17|0
1746102600000|2025-05-01 12:30:00|20031.16|20031.16|20028.26|20028.26|20031.16|20031.16|20027.1|20027.1|0
1746102900000|2025-05-01 12:35:00|20028.2|20028.2|20026.91|20026.91|20028.29|20028.29|20026.28|20026.28|0
1746103200000|2025-05-01 12:40:00|20027.02|20027.02|20031.61|20031.61|20031.61|20031.61|20026.67|20026.67|0
1746103500000|2025-05-01 12:45:00|20031.54|20031.54|20033.02|20033.02|20033.41|20033.41|20031.25|20031.25|0
1746103800000|2025-05-01 12:50:00|20032.9|20032.9|20034.29|20034.29|20034.73|20034.73|20032.25|20032.25|0
1746104100000|2025-05-01 12:55:00|20034.22|20034.22|20037.81|20037.81|20037.84|20037.84|20033.64|20033.64|0
1746104400000|2025-05-01 13:00:00|20037.66|20037.66|20039.42|20039.42|20039.77|20039.77|20036.7|20036.7|0
1746104700000|2025-05-01 13:05:00|20039.52|20039.52|20043.13|20043.13|20043.29|20043.29|20039.51|20039.51|0
1746105000000|2025-05-01 13:10:00|20043.15|20043.15|20045.32|20045.32|20045.6|20045.6|20042.98|20042.98|0
1746105300000|2025-05-01 13:15:00|20045.37|20045.37|20046.24|20046.24|20046.39|20046.39|20045.01|20045.01|0
1746105600000|2025-05-01 13:20:00|20046.19|20046.19|20045.1|20045.1|20046.28|20046.28|20043.59|20043.59|0
1746105900000|2025-05-01 13:25:00|20045.14|20045.14|20049.7|20049.7|20049.7|20049.7|20044.86|20044.86|0
1746106200000|2025-05-01 13:30:00|20049.65|20049.65|20039.77|20039.77|20052.05|20052.05|20039.71|20039.71|0
1746106500000|2025-05-01 13:35:00|20039.51|20039.51|20047.42|20047.42|20047.7|20047.7|20039.21|20039.21|0
1746106800000|2025-05-01 13:40:00|20047.92|20047.92|20061.78|20061.78|20061.87|20061.87|20047.92|20047.92|0
1746107100000|2025-05-01 13:45:00|20062.2|20062.2|20071.77|20071.77|20071.85|20071.85|20062.2|20062.2|0
1746107400000|2025-05-01 13:50:00|20071.83|20071.83|20079.22|20079.22|20079.22|20079.22|20071.83|20071.83|0
1746107700000|2025-05-01 13:55:00|20079.1|20079.1|20073.35|20073.35|20079.3|20079.3|20073.31|20073.31|0
1746108000000|2025-05-01 14:00:00|20073.1|20073.1|20079.64|20079.64|20079.64|20079.64|20073.1|20073.1|0
1746108300000|2025-05-01 14:05:00|20079.74|20079.74|20091.44|20091.44|20091.84|20091.84|20079.74|20079.74|0
1746108600000|2025-05-01 14:10:00|20091.46|20091.46|20092.18|20092.18|20092.71|20092.71|20088.92|20088.92|0
1746108900000|2025-05-01 14:15:00|20092.23|20092.23|20095.51|20095.51|20096.62|20096.62|20091.97|20091.97|0
1746109200000|2025-05-01 14:20:00|20095.62|20095.62|20098.56|20098.56|20098.61|20098.61|20094.93|20094.93|0
1746109500000|2025-05-01 14:25:00|20098.41|20098.41|20098.74|20098.74|20100.57|20100.57|20097.73|20097.73|0
1746109800000|2025-05-01 14:30:00|20098.82|20098.82|20093.43|20093.43|20099.34|20099.34|20093.42|20093.42|0
1746110100000|2025-05-01 14:35:00|20093.55|20093.55|20097.99|20097.99|20098.02|20098.02|20092.15|20092.15|0
1746110400000|2025-05-01 14:40:00|20098.08|20098.08|20098.52|20098.52|20099.38|20099.38|20097.1|20097.1|0
1746110700000|2025-05-01 14:45:00|20098.59|20098.59|20098.94|20098.94|20099.75|20099.75|20097.3|20097.3|0
1746111000000|2025-05-01 14:50:00|20099.02|20099.02|20101.12|20101.12|20102.4|20102.4|20098.35|20098.35|0
1746111300000|2025-05-01 14:55:00|20101.67|20101.67|20108.54|20108.54|20108.77|20108.77|20101.67|20101.67|0
1746111600000|2025-05-01 15:00:00|20108.77|20108.77|20110.21|20110.21|20110.57|20110.57|20108.42|20108.42|0
1746111900000|2025-05-01 15:05:00|20110.32|20110.32|20121.75|20121.75|20121.75|20121.75|20110.32|20110.32|0
1746112200000|2025-05-01 15:10:00|20122.06|20122.06|20124.78|20124.78|20125.05|20125.05|20121.87|20121.87|0
1746112500000|2025-05-01 15:15:00|20124.83|20124.83|20124.68|20124.68|20128.43|20128.43|20124.09|20124.09|0
1746112800000|2025-05-01 15:20:00|20124.53|20124.53|20124.51|20124.51|20125.65|20125.65|20121.86|20121.86|0
1746113100000|2025-05-01 15:25:00|20124.47|20124.47|20124.76|20124.76|20129.43|20129.43|20124.31|20124.31|0
1746083700000|2025-05-01 07:15:00|19913.81|19913.81|19922.42|19922.42|19922.79|19922.79|19913.71|19913.71|0
1746084000000|2025-05-01 07:20:00|19922.11|19922.11|19918.95|19918.95|19922.67|19922.67|19917.87|19917.87|0
1746084300000|2025-05-01 07:25:00|19918.88|19918.88|19917.77|19917.77|19920.33|19920.33|19916.86|19916.86|0
1746084600000|2025-05-01 07:30:00|19918.2|19918.2|19917.4|19917.4|19921.12|19921.12|19914.03|19914.03|0
1746084900000|2025-05-01 07:35:00|19917.18|19917.18|19919.52|19919.52|19925.27|19925.27|19916.79|19916.79|0
1746085200000|2025-05-01 07:40:00|19919.45|19919.45|19924.08|19924.08|19924.08|19924.08|19918.21|19918.21|0
1746085500000|2025-05-01 07:45:00|19924.35|19924.35|19928.3|19928.3|19928.9|19928.9|19924.35|19924.35|0
1746085800000|2025-05-01 07:50:00|19928.39|19928.39|19929.21|19929.21|19930.64|19930.64|19928.33|19928.33|0
1746086100000|2025-05-01 07:55:00|19929.25|19929.25|19931.55|19931.55|19931.94|19931.94|19929.25|19929.25|0
1746086400000|2025-05-01 08:00:00|19931.5|19931.5|19929.28|19929.28|19931.64|19931.64|19927.87|19927.87|0
1746086700000|2025-05-01 08:05:00|19929.19|19929.19|19930.42|19930.42|19931.38|19931.38|19929.19|19929.19|0
1746087000000|2025-05-01 08:10:00|19930.38|19930.38|19930.81|19930.81|19930.94|19930.94|19927.42|19927.42|0
1746087300000|2025-05-01 08:15:00|19930.92|19930.92|19936.19|19936.19|19936.36|19936.36|19930.74|19930.74|0
1746087600000|2025-05-01 08:20:00|19936.24|19936.24|19940.18|19940.18|19940.24|19940.24|19936.14|19936.14|0
1746087900000|2025-05-01 08:25:00|19940.31|19940.31|19942.32|19942.32|19942.67|19942.67|19939.87|19939.87|0
1746088200000|2025-05-01 08:30:00|19942.37|19942.37|19943.76|19943.76|19944.14|19944.14|19942.37|19942.37|0
1746088500000|2025-05-01 08:35:00|19943.63|19943.63|19950.26|19950.26|19950.42|19950.42|19943.63|19943.63|0
1746088800000|2025-05-01 08:40:00|19950.62|19950.62|19957.92|19957.92|19958.02|19958.02|19950.05|19950.05|0
1746089100000|2025-05-01 08:45:00|19957.86|19957.86|19963.25|19963.25|19963.43|19963.43|19957.8|19957.8|0
1746089400000|2025-05-01 08:50:00|19963.88|19963.88|19968.58|19968.58|19968.58|19968.58|19963.88|19963.88|0
1746089700000|2025-05-01 08:55:00|19969.1|19969.1|19973.23|19973.23|19973.32|19973.32|19969.1|19969.1|0
1746090000000|2025-05-01 09:00:00|19973.31|19973.31|19976.45|19976.45|19976.45|19976.45|19972.93|19972.93|0
1746090300000|2025-05-01 09:05:00|19976.66|19976.66|19978.35|19978.35|19978.38|19978.38|19975.65|19975.65|0
1746090600000|2025-05-01 09:10:00|19978.51|19978.51|19982.14|19982.14|19982.14|19982.14|19978.39|19978.39|0
1746090900000|2025-05-01 09:15:00|19981.55|19981.55|19983.69|19983.69|19984.67|19984.67|19981.35|19981.35|0
1746091200000|2025-05-01 09:20:00|19983.86|19983.86|19979.89|19979.89|19984.04|19984.04|19979.89|19979.89|0
1746091500000|2025-05-01 09:25:00|19979.96|19979.96|19982.05|19982.05|19982.05|19982.05|19979.58|19979.58|0
1746091800000|2025-05-01 09:30:00|19982.09|19982.09|19986.77|19986.77|19986.89|19986.89|19982.05|19982.05|0
1746092100000|2025-05-01 09:35:00|19986.84|19986.84|19992.54|19992.54|19992.54|19992.54|19986.84|19986.84|0
1746092400000|2025-05-01 09:40:00|19992.56|19992.56|19994.49|19994.49|19995.61|19995.61|19992.56|19992.56|0
1746092700000|2025-05-01 09:45:00|19994.66|19994.66|19997.81|19997.81|19998.22|19998.22|19994.66|19994.66|0
1746093000000|2025-05-01 09:50:00|19997.9|19997.9|19999.5|19999.5|19999.71|19999.71|19997.44|19997.44|0
1746093300000|2025-05-01 09:55:00|19999.47|19999.47|19999.64|19999.64|20002.23|20002.23|19998.96|19998.96|0
1746093600000|2025-05-01 10:00:00|19999.54|19999.54|20000.03|20000.03|20000.65|20000.65|19998.51|19998.51|0
1746093900000|2025-05-01 10:05:00|20000.21|20000.21|19999.43|19999.43|20000.74|20000.74|19999.39|19999.39|0
1746094200000|2025-05-01 10:10:00|19999.63|19999.63|20003.6|20003.6|20003.6|20003.6|19999.63|19999.63|0
1746094500000|2025-05-01 10:15:00|20003.82|20003.82|20005.17|20005.17|20005.64|20005.64|20003.57|20003.57|0
1746094800000|2025-05-01 10:20:00|20005.08|20005.08|20008.62|20008.62|20008.62|20008.62|20005.08|20005.08|0
1746095100000|2025-05-01 10:25:00|20008.54|20008.54|20008.09|20008.09|20009.21|20009.21|20006.87|20006.87|0
1746095400000|2025-05-01 10:30:00|20008.21|20008.21|20005.87|20005.87|20008.54|20008.54|20005.87|20005.87|0
1746095700000|2025-05-01 10:35:00|20006.01|20006.01|20005.98|20005.98|20006.11|20006.11|20004.91|20004.91|0
1746096000000|2025-05-01 10:40:00|20006.03|20006.03|20007.04|20007.04|20007.14|20007.14|20006.02|20006.02|0
1746096300000|2025-05-01 10:45:00|20006.92|20006.92|20007.74|20007.74|20008.15|20008.15|20005.89|20005.89|0
1746096600000|2025-05-01 10:50:00|20007.87|20007.87|20008.94|20008.94|20008.94|20008.94|20007.4|20007.4|0
1746096900000|2025-05-01 10:55:00|20009.2|20009.2|20009.9|20009.9|20009.98|20009.98|20009.11|20009.11|0
1746097200000|2025-05-01 11:00:00|20009.81|20009.81|20007.84|20007.84|20009.81|20009.81|20007.41|20007.41|0
1746097500000|2025-05-01 11:05:00|20007.78|20007.78|20008.98|20008.98|20009.08|20009.08|20007.07|20007.07|0
1746097800000|2025-05-01 11:10:00|20009.11|20009.11|20013.44|20013.44|20013.49|20013.49|20009.11|20009.11|0
1746098100000|2025-05-01 11:15:00|20013.28|20013.28|20015.29|20015.29|20015.84|20015.84|20013.28|20013.28|0
1746098400000|2025-05-01 11:20:00|20015.19|20015.19|20009.45|20009.45|20015.19|20015.19|20007.66|20007.66|0
1746098700000|2025-05-01 11:25:00|20009.55|20009.55|20011.01|20011.01|20011.01|20011.01|20008.5|20008.5|0
1746099000000|2025-05-01 11:30:00|20010.94|20010.94|20012.71|20012.71|20013.13|20013.13|20010.86|20010.86|0
1746099300000|2025-05-01 11:35:00|20012.84|20012.84|20012.86|20012.86|20013.37|20013.37|20012.37|20012.37|0
1746099600000|2025-05-01 11:40:00|20012.88|20012.88|20012.55|20012.55|20013.13|20013.13|20011.64|20011.64|0
1746099900000|2025-05-01 11:45:00|20012.85|20012.85|20014.96|20014.96|20014.98|20014.98|20012.16|20012.16|0
1746100200000|2025-05-01 11:50:00|20014.92|20014.92|20012.8|20012.8|20014.92|20014.92|20012.7|20012.7|0
1746100500000|2025-05-01 11:55:00|20012.88|20012.88|20013.36|20013.36|20013.95|20013.95|20012.48|20012.48|0
1746100800000|2025-05-01 12:00:00|20013.29|20013.29|20013.42|20013.42|20014|20014|20012.72|20012.72|0
1746101100000|2025-05-01 12:05:00|20013.57|20013.57|20015.38|20015.38|20016.01|20016.01|20013.57|20013.57|0
1746101400000|2025-05-01 12:10:00|20015.14|20015.14|20019.63|20019.63|20019.67|20019.67|20014.24|20014.24|0
1746101700000|2025-05-01 12:15:00|20019.52|20019.52|20025.15|20025.15|20025.24|20025.24|20018.59|20018.59|0
1746102000000|2025-05-01 12:20:00|20025.05|20025.05|20026.33|20026.33|20026.53|20026.53|20024.81|20024.81|0
1746102300000|2025-05-01 12:25:00|20026.17|20026.17|20032|20032|20032|20032|20026.17|20026.17|0
1746102600000|2025-05-01 12:30:00|20031.16|20031.16|20028.26|20028.26|20031.16|20031.16|20027.1|20027.1|0
1746102900000|2025-05-01 12:35:00|20028.2|20028.2|20026.91|20026.91|20028.29|20028.29|20026.28|20026.28|0
1746103200000|2025-05-01 12:40:00|20027.02|20027.02|20031.61|20031.61|20031.61|20031.61|20026.67|20026.67|0
1746103500000|2025-05-01 12:45:00|20031.54|20031.54|20033.02|20033.02|20033.41|20033.41|20031.25|20031.25|0
1746103800000|2025-05-01 12:50:00|20032.9|20032.9|20034.29|20034.29|20034.73|20034.73|20032.25|20032.25|0
1746104100000|2025-05-01 12:55:00|20034.22|20034.22|20037.81|20037.81|20037.84|20037.84|20033.64|20033.64|0
1746104400000|2025-05-01 13:00:00|20037.66|20037.66|20039.42|20039.42|20039.77|20039.77|20036.7|20036.7|0
1746104700000|2025-05-01 13:05:00|20039.52|20039.52|20043.13|20043.13|20043.29|20043.29|20039.51|20039.51|0
1746105000000|2025-05-01 13:10:00|20043.15|20043.15|20045.32|20045.32|20045.6|20045.6|20042.98|20042.98|0
1746105300000|2025-05-01 13:15:00|20045.37|20045.37|20046.24|20046.24|20046.39|20046.39|20045.01|20045.01|0
1746105600000|2025-05-01 13:20:00|20046.19|20046.19|20045.1|20045.1|20046.28|20046.28|20043.59|20043.59|0
1746105900000|2025-05-01 13:25:00|20045.14|20045.14|20049.7|20049.7|20049.7|20049.7|20044.86|20044.86|0
1746106200000|2025-05-01 13:30:00|20049.65|20049.65|20039.77|20039.77|20052.05|20052.05|20039.71|20039.71|0
1746106500000|2025-05-01 13:35:00|20039.51|20039.51|20047.42|20047.42|20047.7|20047.7|20039.21|20039.21|0
1746106800000|2025-05-01 13:40:00|20047.92|20047.92|20061.78|20061.78|20061.87|20061.87|20047.92|20047.92|0
1746107100000|2025-05-01 13:45:00|20062.2|20062.2|20071.77|20071.77|20071.85|20071.85|20062.2|20062.2|0
1746107400000|2025-05-01 13:50:00|20071.83|20071.83|20079.22|20079.22|20079.22|20079.22|20071.83|20071.83|0
1746107700000|2025-05-01 13:55:00|20079.1|20079.1|20073.35|20073.35|20079.3|20079.3|20073.31|20073.31|0
1746108000000|2025-05-01 14:00:00|20073.1|20073.1|20079.64|20079.64|20079.64|20079.64|20073.1|20073.1|0
1746108300000|2025-05-01 14:05:00|20079.74|20079.74|20091.44|20091.44|20091.84|20091.84|20079.74|20079.74|0
1746108600000|2025-05-01 14:10:00|20091.46|20091.46|20092.18|20092.18|20092.71|20092.71|20088.92|20088.92|0
1746108900000|2025-05-01 14:15:00|20092.23|20092.23|20095.51|20095.51|20096.62|20096.62|20091.97|20091.97|0
1746109200000|2025-05-01 14:20:00|20095.62|20095.62|20098.56|20098.56|20098.61|20098.61|20094.93|20094.93|0
1746109500000|2025-05-01 14:25:00|20098.41|20098.41|20098.74|20098.74|20100.57|20100.57|20097.73|20097.73|0
1746109800000|2025-05-01 14:30:00|20098.82|20098.82|20093.43|20093.43|20099.34|20099.34|20093.42|20093.42|0
1746110100000|2025-05-01 14:35:00|20093.55|20093.55|20097.99|20097.99|20098.02|20098.02|20092.15|20092.15|0
1746110400000|2025-05-01 14:40:00|20098.08|20098.08|20098.52|20098.52|20099.38|20099.38|20097.1|20097.1|0
1746110700000|2025-05-01 14:45:00|20098.59|20098.59|20098.94|20098.94|20099.75|20099.75|20097.3|20097.3|0
1746111000000|2025-05-01 14:50:00|20099.02|20099.02|20101.12|20101.12|20102.4|20102.4|20098.35|20098.35|0
1746111300000|2025-05-01 14:55:00|20101.67|20101.67|20108.54|20108.54|20108.77|20108.77|20101.67|20101.67|0
1746111600000|2025-05-01 15:00:00|20108.77|20108.77|20110.21|20110.21|20110.57|20110.57|20108.42|20108.42|0
1746111900000|2025-05-01 15:05:00|20110.32|20110.32|20121.75|20121.75|20121.75|20121.75|20110.32|20110.32|0
1746112200000|2025-05-01 15:10:00|20122.06|20122.06|20124.78|20124.78|20125.05|20125.05|20121.87|20121.87|0
1746112500000|2025-05-01 15:15:00|20124.83|20124.83|20124.68|20124.68|20128.43|20128.43|20124.09|20124.09|0
1746112800000|2025-05-01 15:20:00|20124.53|20124.53|20124.51|20124.51|20125.65|20125.65|20121.86|20121.86|0
1746113100000|2025-05-01 15:25:00|20124.47|20124.47|20124.76|20124.76|20129.43|20129.43|20124.31|20124.31|0
1746170100000|2025-05-02 07:15:00|20172.69|20172.69|20169.63|20169.63|20179.14|20179.14|20166.76|20166.76|0
1746170400000|2025-05-02 07:20:00|20169.73|20169.73|20154.91|20154.91|20169.73|20169.73|20154.5|20154.5|0
1746170700000|2025-05-02 07:25:00|20154.75|20154.75|20156.31|20156.31|20160.9|20160.9|20153.67|20153.67|0
1746171000000|2025-05-02 07:30:00|20156.27|20156.27|20164.08|20164.08|20164.08|20164.08|20155.61|20155.61|0
1746171300000|2025-05-02 07:35:00|20164.17|20164.17|20163.16|20163.16|20166.35|20166.35|20162.13|20162.13|0
1746171600000|2025-05-02 07:40:00|20162.83|20162.83|20152.05|20152.05|20162.83|20162.83|20150.75|20150.75|0
1746171900000|2025-05-02 07:45:00|20152.19|20152.19|20164.26|20164.26|20164.36|20164.36|20152.1|20152.1|0
1746172200000|2025-05-02 07:50:00|20164.36|20164.36|20164.89|20164.89|20165.31|20165.31|20163.2|20163.2|0
1746172500000|2025-05-02 07:55:00|20164.77|20164.77|20160.43|20160.43|20165.41|20165.41|20160.43|20160.43|0
1746172800000|2025-05-02 08:00:00|20160.34|20160.34|20158.32|20158.32|20160.34|20160.34|20155.48|20155.48|0
1746173100000|2025-05-02 08:05:00|20158.37|20158.37|20160.8|20160.8|20160.86|20160.86|20157.26|20157.26|0
1746173400000|2025-05-02 08:10:00|20160.9|20160.9|20163.34|20163.34|20164.03|20164.03|20160.9|20160.9|0
1746173700000|2025-05-02 08:15:00|20163.41|20163.41|20165.59|20165.59|20166.86|20166.86|20163.37|20163.37|0
1746174000000|2025-05-02 08:20:00|20165.51|20165.51|20148.14|20148.14|20166.94|20166.94|20147.77|20147.77|0
1746174300000|2025-05-02 08:25:00|20147.93|20147.93|20146.96|20146.96|20147.97|20147.97|20143.85|20143.85|0
1746174600000|2025-05-02 08:30:00|20147.78|20147.78|20146.75|20146.75|20148.97|20148.97|20145.61|20145.61|0
1746174900000|2025-05-02 08:35:00|20146.77|20146.77|20146.78|20146.78|20146.81|20146.81|20144.91|20144.91|0
1746175200000|2025-05-02 08:40:00|20146.91|20146.91|20145.23|20145.23|20148.66|20148.66|20144.85|20144.85|0
1746175500000|2025-05-02 08:45:00|20145.18|20145.18|20141.61|20141.61|20145.72|20145.72|20141.61|20141.61|0
1746175800000|2025-05-02 08:50:00|20141.67|20141.67|20133.37|20133.37|20141.67|20141.67|20132.83|20132.83|0
1746176100000|2025-05-02 08:55:00|20133.41|20133.41|20126.02|20126.02|20133.81|20133.81|20125.25|20125.25|0
1746176400000|2025-05-02 09:00:00|20126.12|20126.12|20121.25|20121.25|20126.27|20126.27|20120.81|20120.81|0
1746176700000|2025-05-02 09:05:00|20121.29|20121.29|20127.1|20127.1|20127.17|20127.17|20120.21|20120.21|0
1746177000000|2025-05-02 09:10:00|20127.2|20127.2|20128.99|20128.99|20129.94|20129.94|20126.95|20126.95|0
1746177300000|2025-05-02 09:15:00|20129.08|20129.08|20135.29|20135.29|20136.26|20136.26|20128.95|20128.95|0
1746177600000|2025-05-02 09:20:00|20135.38|20135.38|20131.25|20131.25|20135.79|20135.79|20130.81|20130.81|0
1746177900000|2025-05-02 09:25:00|20131.16|20131.16|20130.76|20130.76|20131.86|20131.86|20129.29|20129.29|0
1746178200000|2025-05-02 09:30:00|20130.71|20130.71|20127.36|20127.36|20130.71|20130.71|20127.07|20127.07|0
1746178500000|2025-05-02 09:35:00|20127.33|20127.33|20125.4|20125.4|20127.39|20127.39|20124.85|20124.85|0
1746178800000|2025-05-02 09:40:00|20125.37|20125.37|20122.5|20122.5|20125.37|20125.37|20121.62|20121.62|0
1746179100000|2025-05-02 09:45:00|20122.42|20122.42|20124.69|20124.69|20124.69|20124.69|20118.55|20118.55|0
1746179400000|2025-05-02 09:50:00|20124.92|20124.92|20135.01|20135.01|20135.92|20135.92|20124.79|20124.79|0
1746179700000|2025-05-02 09:55:00|20134.95|20134.95|20143.09|20143.09|20143.09|20143.09|20134.01|20134.01|0
1746180000000|2025-05-02 10:00:00|20143.35|20143.35|20145.73|20145.73|20145.83|20145.83|20143.35|20143.35|0
1746180300000|2025-05-02 10:05:00|20145.63|20145.63|20142.73|20142.73|20145.92|20145.92|20142.18|20142.18|0
1746180600000|2025-05-02 10:10:00|20142.64|20142.64|20139.86|20139.86|20142.64|20142.64|20138.77|20138.77|0
1746180900000|2025-05-02 10:15:00|20139.73|20139.73|20139.6|20139.6|20141|20141|20139.37|20139.37|0
1746181200000|2025-05-02 10:20:00|20139.55|20139.55|20135.04|20135.04|20140.18|20140.18|20134.25|20134.25|0
1746181500000|2025-05-02 10:25:00|20135.09|20135.09|20136.08|20136.08|20136.08|20136.08|20134.38|20134.38|0
1746181800000|2025-05-02 10:30:00|20136.45|20136.45|20136.82|20136.82|20137.27|20137.27|20135.18|20135.18|0
1746182100000|2025-05-02 10:35:00|20136.99|20136.99|20132.32|20132.32|20137.24|20137.24|20130.45|20130.45|0
1746182400000|2025-05-02 10:40:00|20132.44|20132.44|20129.63|20129.63|20132.74|20132.74|20129.63|20129.63|0
1746182700000|2025-05-02 10:45:00|20129.72|20129.72|20136.2|20136.2|20136.22|20136.22|20129.54|20129.54|0
1746183000000|2025-05-02 10:50:00|20136.41|20136.41|20138.36|20138.36|20139.23|20139.23|20136.41|20136.41|0
1746183300000|2025-05-02 10:55:00|20138.33|20138.33|20140.87|20140.87|20142.38|20142.38|20138.19|20138.19|0
1746183600000|2025-05-02 11:00:00|20139.26|20139.26|20129.37|20129.37|20140.22|20140.22|20126.27|20126.27|0
1746183900000|2025-05-02 11:05:00|20129.41|20129.41|20132.2|20132.2|20132.81|20132.81|20129.41|20129.41|0
1746184200000|2025-05-02 11:10:00|20132.33|20132.33|20131.08|20131.08|20132.66|20132.66|20130.8|20130.8|0
1746184500000|2025-05-02 11:15:00|20131.03|20131.03|20133.95|20133.95|20134.34|20134.34|20131.03|20131.03|0
1746184800000|2025-05-02 11:20:00|20133.86|20133.86|20131.94|20131.94|20134.73|20134.73|20131.73|20131.73|0
1746185100000|2025-05-02 11:25:00|20131.9|20131.9|20130.28|20130.28|20131.9|20131.9|20128.13|20128.13|0
1746185400000|2025-05-02 11:30:00|20130.35|20130.35|20131.12|20131.12|20132.14|20132.14|20130.35|20130.35|0
1746185700000|2025-05-02 11:35:00|20131.11|20131.11|20125.73|20125.73|20131.71|20131.71|20125.73|20125.73|0
1746186000000|2025-05-02 11:40:00|20125.53|20125.53|20126.58|20126.58|20126.78|20126.78|20124.72|20124.72|0
1746186300000|2025-05-02 11:45:00|20126.48|20126.48|20123.38|20123.38|20126.48|20126.48|20122.14|20122.14|0
1746186600000|2025-05-02 11:50:00|20123.51|20123.51|20124.96|20124.96|20126.65|20126.65|20122.94|20122.94|0
1746186900000|2025-05-02 11:55:00|20124.93|20124.93|20124.93|20124.93|20126.02|20126.02|20124.5|20124.5|0
1746187200000|2025-05-02 12:00:00|20124.95|20124.95|20128.42|20128.42|20128.69|20128.69|20122.65|20122.65|0
1746187500000|2025-05-02 12:05:00|20128.53|20128.53|20132.51|20132.51|20132.51|20132.51|20128.44|20128.44|0
1746187800000|2025-05-02 12:10:00|20132.39|20132.39|20135.6|20135.6|20136.62|20136.62|20132.39|20132.39|0
1746188100000|2025-05-02 12:15:00|20135.4|20135.4|20132.68|20132.68|20136.05|20136.05|20131.87|20131.87|0
1746188400000|2025-05-02 12:20:00|20132.51|20132.51|20132.27|20132.27|20132.88|20132.88|20130.97|20130.97|0
1746188700000|2025-05-02 12:25:00|20132.36|20132.36|20132.28|20132.28|20135.1|20135.1|20131.91|20131.91|0
1746189000000|2025-05-02 12:30:00|20132.34|20132.34|20145.79|20145.79|20149.26|20149.26|20132.34|20132.34|0
1746189300000|2025-05-02 12:35:00|20145.52|20145.52|20157.84|20157.84|20157.84|20157.84|20145.14|20145.14|0
1746189600000|2025-05-02 12:40:00|20158.14|20158.14|20156.61|20156.61|20158.55|20158.55|20156.1|20156.1|0
1746189900000|2025-05-02 12:45:00|20156.53|20156.53|20168.45|20168.45|20168.47|20168.47|20155.5|20155.5|0
1746190200000|2025-05-02 12:50:00|20168.47|20168.47|20171.25|20171.25|20171.25|20171.25|20167.46|20167.46|0
1746190500000|2025-05-02 12:55:00|20171.15|20171.15|20185|20185|20185.91|20185.91|20171.15|20171.15|0
1746190800000|2025-05-02 13:00:00|20184.72|20184.72|20180.33|20180.33|20185.56|20185.56|20179.83|20179.83|0
1746191100000|2025-05-02 13:05:00|20180.37|20180.37|20183.79|20183.79|20183.79|20183.79|20178.53|20178.53|0
1746191400000|2025-05-02 13:10:00|20183.76|20183.76|20192.89|20192.89|20193.11|20193.11|20183.76|20183.76|0
1746191700000|2025-05-02 13:15:00|20192.93|20192.93|20198.65|20198.65|20198.65|20198.65|20192.31|20192.31|0
1746192000000|2025-05-02 13:20:00|20198.53|20198.53|20205.49|20205.49|20206.45|20206.45|20198.53|20198.53|0
1746192300000|2025-05-02 13:25:00|20205.63|20205.63|20204.14|20204.14|20208.11|20208.11|20203.74|20203.74|0
1746192600000|2025-05-02 13:30:00|20204.19|20204.19|20209.24|20209.24|20209.99|20209.99|20204.1|20204.1|0
1746192900000|2025-05-02 13:35:00|20209.3|20209.3|20214.65|20214.65|20215.26|20215.26|20209.08|20209.08|0
1746193200000|2025-05-02 13:40:00|20214.81|20214.81|20213.91|20213.91|20215.35|20215.35|20213.13|20213.13|0
1746193500000|2025-05-02 13:45:00|20213.97|20213.97|20200.77|20200.77|20214.55|20214.55|20199.14|20199.14|0
1746193800000|2025-05-02 13:50:00|20200.92|20200.92|20191.06|20191.06|20201.51|20201.51|20186.08|20186.08|0
1746194100000|2025-05-02 13:55:00|20191|20191|20188.67|20188.67|20192.39|20192.39|20186.16|20186.16|0
1746194400000|2025-05-02 14:00:00|20188.41|20188.41|20195.1|20195.1|20196.46|20196.46|20188.3|20188.3|0
1746194700000|2025-05-02 14:05:00|20195|20195|20201.04|20201.04|20201.19|20201.19|20194.43|20194.43|0
1746195000000|2025-05-02 14:10:00|20201.1|20201.1|20206.33|20206.33|20206.6|20206.6|20200.64|20200.64|0
1746195300000|2025-05-02 14:15:00|20206.28|20206.28|20215.8|20215.8|20215.98|20215.98|20205.64|20205.64|0
1746195600000|2025-05-02 14:20:00|20215.77|20215.77|20225.53|20225.53|20225.7|20225.7|20215.29|20215.29|0
1746195900000|2025-05-02 14:25:00|20225.76|20225.76|20241.71|20241.71|20241.71|20241.71|20225.76|20225.76|0
1746196200000|2025-05-02 14:30:00|20241.9|20241.9|20234.33|20234.33|20242.65|20242.65|20233.27|20233.27|0
1746196500000|2025-05-02 14:35:00|20234.28|20234.28|20239.13|20239.13|20239.72|20239.72|20234.07|20234.07|0
1746196800000|2025-05-02 14:40:00|20239.16|20239.16|20240.52|20240.52|20241.89|20241.89|20239|20239|0
1746197100000|2025-05-02 14:45:00|20240.78|20240.78|20243.34|20243.34|20243.98|20243.98|20240.68|20240.68|0
1746197400000|2025-05-02 14:50:00|20243.51|20243.51|20241.69|20241.69|20244.89|20244.89|20241.69|20241.69|0
1746197700000|2025-05-02 14:55:00|20241.57|20241.57|20253.93|20253.93|20255.37|20255.37|20241.57|20241.57|0
1746198000000|2025-05-02 15:00:00|20253.96|20253.96|20255.33|20255.33|20257.86|20257.86|20253.95|20253.95|0
1746198300000|2025-05-02 15:05:00|20255.43|20255.43|20261.99|20261.99|20262.3|20262.3|20255.33|20255.33|0
1746198600000|2025-05-02 15:10:00|20262.32|20262.32|20274.47|20274.47|20275.07|20275.07|20262.32|20262.32|0
1746198900000|2025-05-02 15:15:00|20274.43|20274.43|20264|20264|20274.48|20274.48|20263.88|20263.88|0
1746199200000|2025-05-02 15:20:00|20263.82|20263.82|20244.06|20244.06|20263.82|20263.82|20243.58|20243.58|0
1746199500000|2025-05-02 15:25:00|20244.1|20244.1|20246.68|20246.68|20246.68|20246.68|20241.35|20241.35|0
1746515700000|2025-05-06 07:15:00|20334.48|20334.48|20353.9|20353.9|20358.1|20358.1|20334.48|20334.48|0
1746516000000|2025-05-06 07:20:00|20353.78|20353.78|20342.74|20342.74|20355.28|20355.28|20338.94|20338.94|0
1746516300000|2025-05-06 07:25:00|20342.29|20342.29|20338.64|20338.64|20343.52|20343.52|20338.18|20338.18|0
1746516600000|2025-05-06 07:30:00|20338.68|20338.68|20329.53|20329.53|20339.13|20339.13|20327.84|20327.84|0
1746516900000|2025-05-06 07:35:00|20329.43|20329.43|20322.9|20322.9|20329.44|20329.44|20319.83|20319.83|0
1746517200000|2025-05-06 07:40:00|20322.96|20322.96|20330.54|20330.54|20335.74|20335.74|20322.96|20322.96|0
1746517500000|2025-05-06 07:45:00|20330.64|20330.64|20344.74|20344.74|20345.16|20345.16|20329.2|20329.2|0
1746517800000|2025-05-06 07:50:00|20344.6|20344.6|20335.84|20335.84|20344.6|20344.6|20335.7|20335.7|0
1746518100000|2025-05-06 07:55:00|20335.76|20335.76|20327.78|20327.78|20336.52|20336.52|20327.78|20327.78|0
1746518400000|2025-05-06 08:00:00|20328.15|20328.15|20320.99|20320.99|20329.24|20329.24|20320.99|20320.99|0
1746518700000|2025-05-06 08:05:00|20320.94|20320.94|20312.13|20312.13|20321.8|20321.8|20312.03|20312.03|0
1746519000000|2025-05-06 08:10:00|20311.48|20311.48|20290.73|20290.73|20311.69|20311.69|20287.66|20287.66|0
1746519300000|2025-05-06 08:15:00|20290.66|20290.66|20290.86|20290.86|20292.61|20292.61|20287.16|20287.16|0
1746519600000|2025-05-06 08:20:00|20290.21|20290.21|20281.7|20281.7|20290.21|20290.21|20280.16|20280.16|0
1746519900000|2025-05-06 08:25:00|20281.77|20281.77|20289.33|20289.33|20293.5|20293.5|20281.6|20281.6|0
1746520200000|2025-05-06 08:30:00|20289.24|20289.24|20281.41|20281.41|20289.43|20289.43|20278.92|20278.92|0
1746520500000|2025-05-06 08:35:00|20281.54|20281.54|20283.15|20283.15|20286.52|20286.52|20281.54|20281.54|0
1746520800000|2025-05-06 08:40:00|20283.04|20283.04|20269.31|20269.31|20283.04|20283.04|20268.45|20268.45|0
1746521100000|2025-05-06 08:45:00|20269.39|20269.39|20270.94|20270.94|20271.33|20271.33|20267.66|20267.66|0
1746521400000|2025-05-06 08:50:00|20270.97|20270.97|20277.41|20277.41|20278.61|20278.61|20270.44|20270.44|0
1746521700000|2025-05-06 08:55:00|20277.21|20277.21|20269.06|20269.06|20277.78|20277.78|20268.77|20268.77|0
1746522000000|2025-05-06 09:00:00|20269|20269|20250.03|20250.03|20269.05|20269.05|20249.79|20249.79|0
1746522300000|2025-05-06 09:05:00|20250.12|20250.12|20246.73|20246.73|20256.04|20256.04|20246.73|20246.73|0
1746522600000|2025-05-06 09:10:00|20246.86|20246.86|20233.89|20233.89|20247.8|20247.8|20233.75|20233.75|0
1746522900000|2025-05-06 09:15:00|20233.76|20233.76|20224.95|20224.95|20233.76|20233.76|20224.27|20224.27|0
1746523200000|2025-05-06 09:20:00|20225.18|20225.18|20220.19|20220.19|20225.18|20225.18|20220.19|20220.19|0
1746523500000|2025-05-06 09:25:00|20220.1|20220.1|20209.39|20209.39|20220.1|20220.1|20206.52|20206.52|0
1746523800000|2025-05-06 09:30:00|20209.42|20209.42|20210.66|20210.66|20212.25|20212.25|20208.94|20208.94|0
1746524100000|2025-05-06 09:35:00|20210.68|20210.68|20214.04|20214.04|20215.51|20215.51|20210.6|20210.6|0
1746524400000|2025-05-06 09:40:00|20213.71|20213.71|20216.04|20216.04|20216.41|20216.41|20213.44|20213.44|0
1746524700000|2025-05-06 09:45:00|20215.85|20215.85|20212.02|20212.02|20215.93|20215.93|20211.95|20211.95|0
1746525000000|2025-05-06 09:50:00|20211.94|20211.94|20220.52|20220.52|20220.52|20220.52|20210.83|20210.83|0
1746525300000|2025-05-06 09:55:00|20220.79|20220.79|20228.53|20228.53|20228.53|20228.53|20220.79|20220.79|0
1746525600000|2025-05-06 10:00:00|20228.81|20228.81|20228.45|20228.45|20229.79|20229.79|20227.7|20227.7|0
1746525900000|2025-05-06 10:05:00|20228.19|20228.19|20216.05|20216.05|20228.44|20228.44|20215.95|20215.95|0
1746526200000|2025-05-06 10:10:00|20215.92|20215.92|20217.12|20217.12|20217.83|20217.83|20213.15|20213.15|0
1746526500000|2025-05-06 10:15:00|20217.2|20217.2|20226.64|20226.64|20226.64|20226.64|20216.8|20216.8|0
1746526800000|2025-05-06 10:20:00|20226.69|20226.69|20229.07|20229.07|20229.65|20229.65|20226.52|20226.52|0
1746527100000|2025-05-06 10:25:00|20228.98|20228.98|20224.61|20224.61|20229.52|20229.52|20224.53|20224.53|0
1746527400000|2025-05-06 10:30:00|20224.86|20224.86|20226.52|20226.52|20226.8|20226.8|20224.25|20224.25|0
1746527700000|2025-05-06 10:35:00|20226.44|20226.44|20231.49|20231.49|20231.49|20231.49|20225.85|20225.85|0
1746528000000|2025-05-06 10:40:00|20231.58|20231.58|20229.61|20229.61|20234.17|20234.17|20229.48|20229.48|0
1746528300000|2025-05-06 10:45:00|20229.5|20229.5|20232.01|20232.01|20232.76|20232.76|20229.02|20229.02|0
1746528600000|2025-05-06 10:50:00|20232.18|20232.18|20229.41|20229.41|20232.95|20232.95|20228.41|20228.41|0
1746528900000|2025-05-06 10:55:00|20229.22|20229.22|20253.79|20253.79|20253.79|20253.79|20228.95|20228.95|0
1746529200000|2025-05-06 11:00:00|20254.11|20254.11|20262.07|20262.07|20262.19|20262.19|20254.11|20254.11|0
1746529500000|2025-05-06 11:05:00|20261.91|20261.91|20261.28|20261.28|20263.12|20263.12|20260.16|20260.16|0
1746529800000|2025-05-06 11:10:00|20261.37|20261.37|20258.35|20258.35|20262.61|20262.61|20258.17|20258.17|0
1746530100000|2025-05-06 11:15:00|20258.27|20258.27|20260.57|20260.57|20260.92|20260.92|20256.74|20256.74|0
1746530400000|2025-05-06 11:20:00|20260.67|20260.67|20248.04|20248.04|20262.09|20262.09|20246.94|20246.94|0
1746530700000|2025-05-06 11:25:00|20248.07|20248.07|20246.52|20246.52|20248.68|20248.68|20246.43|20246.43|0
1746531000000|2025-05-06 11:30:00|20246.62|20246.62|20242.8|20242.8|20246.62|20246.62|20242.49|20242.49|0
1746531300000|2025-05-06 11:35:00|20242.86|20242.86|20243.27|20243.27|20244.76|20244.76|20242.2|20242.2|0
1746531600000|2025-05-06 11:40:00|20243.2|20243.2|20240.58|20240.58|20243.34|20243.34|20240.05|20240.05|0
1746531900000|2025-05-06 11:45:00|20240.43|20240.43|20241.21|20241.21|20241.65|20241.65|20239.75|20239.75|0
1746532200000|2025-05-06 11:50:00|20241.08|20241.08|20234.83|20234.83|20241.97|20241.97|20232.98|20232.98|0
1746532500000|2025-05-06 11:55:00|20234.89|20234.89|20239.58|20239.58|20239.65|20239.65|20234.89|20234.89|0
1746532800000|2025-05-06 12:00:00|20239.44|20239.44|20239.01|20239.01|20239.67|20239.67|20236.97|20236.97|0
1746533100000|2025-05-06 12:05:00|20238.91|20238.91|20241.33|20241.33|20242.5|20242.5|20238.57|20238.57|0
1746533400000|2025-05-06 12:10:00|20241.5|20241.5|20239.83|20239.83|20243.25|20243.25|20239.44|20239.44|0
1746533700000|2025-05-06 12:15:00|20240|20240|20243.4|20243.4|20243.4|20243.4|20240|20240|0
1746534000000|2025-05-06 12:20:00|20243.45|20243.45|20245.59|20245.59|20245.59|20245.59|20242.47|20242.47|0
1746534300000|2025-05-06 12:25:00|20245.54|20245.54|20243.72|20243.72|20245.95|20245.95|20241.95|20241.95|0
1746534600000|2025-05-06 12:30:00|20243.89|20243.89|20242.42|20242.42|20244.45|20244.45|20241.29|20241.29|0
1746534900000|2025-05-06 12:35:00|20242.37|20242.37|20250.71|20250.71|20250.76|20250.76|20242.25|20242.25|0
1746535200000|2025-05-06 12:40:00|20250.76|20250.76|20257.74|20257.74|20257.88|20257.88|20250.76|20250.76|0
1746535500000|2025-05-06 12:45:00|20257.77|20257.77|20261.35|20261.35|20262.12|20262.12|20256.56|20256.56|0
1746535800000|2025-05-06 12:50:00|20261.25|20261.25|20259.59|20259.59|20261.35|20261.35|20258.17|20258.17|0
1746536100000|2025-05-06 12:55:00|20259.83|20259.83|20252.94|20252.94|20261.83|20261.83|20252.29|20252.29|0
1746536400000|2025-05-06 13:00:00|20253.27|20253.27|20250.34|20250.34|20253.87|20253.87|20249.72|20249.72|0
1746536700000|2025-05-06 13:05:00|20250.4|20250.4|20246.53|20246.53|20250.45|20250.45|20246.53|20246.53|0
1746537000000|2025-05-06 13:10:00|20246.29|20246.29|20255.72|20255.72|20255.78|20255.78|20245.4|20245.4|0
1746537300000|2025-05-06 13:15:00|20255.83|20255.83|20255.48|20255.48|20257.16|20257.16|20252.65|20252.65|0
1746537600000|2025-05-06 13:20:00|20255.65|20255.65|20264.99|20264.99|20265.91|20265.91|20255.65|20255.65|0
1746537900000|2025-05-06 13:25:00|20265.09|20265.09|20261.07|20261.07|20265.53|20265.53|20260.22|20260.22|0
1746538200000|2025-05-06 13:30:00|20261.21|20261.21|20269.79|20269.79|20270.52|20270.52|20260.92|20260.92|0
1746538500000|2025-05-06 13:35:00|20269.69|20269.69|20273.65|20273.65|20274.32|20274.32|20269.69|20269.69|0
1746538800000|2025-05-06 13:40:00|20273.52|20273.52|20271.34|20271.34|20277.71|20277.71|20271.29|20271.29|0
1746539100000|2025-05-06 13:45:00|20271.29|20271.29|20274.97|20274.97|20279.16|20279.16|20269.65|20269.65|0
1746539400000|2025-05-06 13:50:00|20274.95|20274.95|20254.91|20254.91|20275.05|20275.05|20254.72|20254.72|0
1746539700000|2025-05-06 13:55:00|20254.87|20254.87|20263.96|20263.96|20264.19|20264.19|20252.08|20252.08|0
1746540000000|2025-05-06 14:00:00|20264|20264|20264.95|20264.95|20265.2|20265.2|20261.75|20261.75|0
1746540300000|2025-05-06 14:05:00|20265.05|20265.05|20267.16|20267.16|20268.64|20268.64|20264.2|20264.2|0
1746540600000|2025-05-06 14:10:00|20267.13|20267.13|20280.48|20280.48|20280.48|20280.48|20267.05|20267.05|0
1746540900000|2025-05-06 14:15:00|20280.58|20280.58|20313.67|20313.67|20313.67|20313.67|20280.5|20280.5|0
1746541200000|2025-05-06 14:20:00|20313.7|20313.7|20309.59|20309.59|20317.51|20317.51|20309.59|20309.59|0
1746541500000|2025-05-06 14:25:00|20309.54|20309.54|20303.9|20303.9|20309.54|20309.54|20302.41|20302.41|0
1746541800000|2025-05-06 14:30:00|20303.96|20303.96|20296.45|20296.45|20304.13|20304.13|20295.18|20295.18|0
1746542100000|2025-05-06 14:35:00|20296.54|20296.54|20304.13|20304.13|20304.3|20304.3|20296.09|20296.09|0
1746542400000|2025-05-06 14:40:00|20304.21|20304.21|20301.76|20301.76|20305.25|20305.25|20298.74|20298.74|0
1746542700000|2025-05-06 14:45:00|20301.66|20301.66|20305.89|20305.89|20307.43|20307.43|20301.58|20301.58|0
1746543000000|2025-05-06 14:50:00|20305.84|20305.84|20298.01|20298.01|20305.84|20305.84|20298.01|20298.01|0
1746543300000|2025-05-06 14:55:00|20297.97|20297.97|20298.52|20298.52|20299.79|20299.79|20297.66|20297.66|0
1746543600000|2025-05-06 15:00:00|20298.48|20298.48|20299.1|20299.1|20301.35|20301.35|20298.02|20298.02|0
1746543900000|2025-05-06 15:05:00|20299.32|20299.32|20300.53|20300.53|20305.39|20305.39|20298.37|20298.37|0
1746544200000|2025-05-06 15:10:00|20300.67|20300.67|20298.96|20298.96|20300.9|20300.9|20293.28|20293.28|0
1746544500000|2025-05-06 15:15:00|20299.04|20299.04|20300.43|20300.43|20300.77|20300.77|20297.5|20297.5|0
1746544800000|2025-05-06 15:20:00|20300.25|20300.25|20302.6|20302.6|20303.56|20303.56|20299.19|20299.19|0
1746545100000|2025-05-06 15:25:00|20302.51|20302.51|20305.79|20305.79|20308.27|20308.27|20302.44|20302.44|0
1746602100000|2025-05-07 07:15:00|20267.11|20267.11|20265.24|20265.24|20273.17|20273.17|20265.24|20265.24|0
1746602400000|2025-05-07 07:20:00|20264.99|20264.99|20265.08|20265.08|20266.85|20266.85|20259.98|20259.98|0
1746602700000|2025-05-07 07:25:00|20264.78|20264.78|20266.53|20266.53|20267.1|20267.1|20262.43|20262.43|0
1746603000000|2025-05-07 07:30:00|20266.49|20266.49|20245.67|20245.67|20266.49|20266.49|20244.94|20244.94|0
1746603300000|2025-05-07 07:35:00|20245.25|20245.25|20242.51|20242.51|20245.58|20245.58|20241.03|20241.03|0
1746603600000|2025-05-07 07:40:00|20242.6|20242.6|20232.51|20232.51|20242.6|20242.6|20232.14|20232.14|0
1746603900000|2025-05-07 07:45:00|20232.62|20232.62|20239.36|20239.36|20239.83|20239.83|20231.2|20231.2|0
1746604200000|2025-05-07 07:50:00|20239.8|20239.8|20235.05|20235.05|20249.07|20249.07|20232.23|20232.23|0
1746604500000|2025-05-07 07:55:00|20235.14|20235.14|20233.41|20233.41|20235.62|20235.62|20232.48|20232.48|0
1746604800000|2025-05-07 08:00:00|20233.52|20233.52|20223.1|20223.1|20234.75|20234.75|20216.5|20216.5|0
1746605100000|2025-05-07 08:05:00|20223.03|20223.03|20208.69|20208.69|20233.06|20233.06|20207.61|20207.61|0
1746605400000|2025-05-07 08:10:00|20208.71|20208.71|20213.14|20213.14|20213.4|20213.4|20208.55|20208.55|0
1746605700000|2025-05-07 08:15:00|20213.05|20213.05|20225.79|20225.79|20225.79|20225.79|20212.6|20212.6|0
1746606000000|2025-05-07 08:20:00|20225.81|20225.81|20221.31|20221.31|20228.29|20228.29|20221.25|20221.25|0
1746606300000|2025-05-07 08:25:00|20221.29|20221.29|20226.28|20226.28|20226.28|20226.28|20220.72|20220.72|0
1746606600000|2025-05-07 08:30:00|20226.22|20226.22|20228.8|20228.8|20229.12|20229.12|20225.06|20225.06|0
1746606900000|2025-05-07 08:35:00|20228.63|20228.63|20232.25|20232.25|20232.34|20232.34|20227.54|20227.54|0
1746607200000|2025-05-07 08:40:00|20232.59|20232.59|20236.45|20236.45|20236.83|20236.83|20232.59|20232.59|0
1746607500000|2025-05-07 08:45:00|20236.5|20236.5|20239.39|20239.39|20241.8|20241.8|20235.97|20235.97|0
1746607800000|2025-05-07 08:50:00|20239.5|20239.5|20249.75|20249.75|20250.02|20250.02|20239.5|20239.5|0
1746608100000|2025-05-07 08:55:00|20249.93|20249.93|20255.27|20255.27|20255.99|20255.99|20249.48|20249.48|0
1746608400000|2025-05-07 09:00:00|20255.38|20255.38|20267.75|20267.75|20267.8|20267.8|20255.15|20255.15|0
1746608700000|2025-05-07 09:05:00|20267.99|20267.99|20277.46|20277.46|20277.91|20277.91|20267.99|20267.99|0
1746609000000|2025-05-07 09:10:00|20277.58|20277.58|20280.11|20280.11|20280.63|20280.63|20275.26|20275.26|0
1746609300000|2025-05-07 09:15:00|20279.98|20279.98|20279.81|20279.81|20281.28|20281.28|20277.56|20277.56|0
1746609600000|2025-05-07 09:20:00|20279.93|20279.93|20281.9|20281.9|20282.43|20282.43|20279.73|20279.73|0
1746609900000|2025-05-07 09:25:00|20281.63|20281.63|20279.15|20279.15|20281.93|20281.93|20278.22|20278.22|0
1746610200000|2025-05-07 09:30:00|20279.16|20279.16|20281.47|20281.47|20282.03|20282.03|20279.06|20279.06|0
1746610500000|2025-05-07 09:35:00|20281.37|20281.37|20288.38|20288.38|20288.41|20288.41|20281.37|20281.37|0
1746610800000|2025-05-07 09:40:00|20288.46|20288.46|20293.21|20293.21|20293.78|20293.78|20286.32|20286.32|0
1746611100000|2025-05-07 09:45:00|20293.15|20293.15|20312.4|20312.4|20312.4|20312.4|20293.15|20293.15|0
1746611400000|2025-05-07 09:50:00|20312.5|20312.5|20315.24|20315.24|20315.95|20315.95|20312.5|20312.5|0
1746611700000|2025-05-07 09:55:00|20315.15|20315.15|20312.18|20312.18|20315.76|20315.76|20312.05|20312.05|0
1746612000000|2025-05-07 10:00:00|20312.26|20312.26|20308.95|20308.95|20312.26|20312.26|20307.99|20307.99|0
1746612300000|2025-05-07 10:05:00|20308.88|20308.88|20306.36|20306.36|20308.88|20308.88|20304.45|20304.45|0
1746612600000|2025-05-07 10:10:00|20306.32|20306.32|20312.82|20312.82|20313.27|20313.27|20306.19|20306.19|0
1746612900000|2025-05-07 10:15:00|20312.8|20312.8|20314.31|20314.31|20315.49|20315.49|20312.67|20312.67|0
1746613200000|2025-05-07 10:20:00|20314.56|20314.56|20311.78|20311.78|20315.22|20315.22|20311.78|20311.78|0
1746613500000|2025-05-07 10:25:00|20311.72|20311.72|20314.39|20314.39|20314.39|20314.39|20311.67|20311.67|0
1746613800000|2025-05-07 10:30:00|20314.28|20314.28|20317.03|20317.03|20317.43|20317.43|20313.39|20313.39|0
1746614100000|2025-05-07 10:35:00|20316.85|20316.85|20323.29|20323.29|20323.38|20323.38|20316.82|20316.82|0
1746614400000|2025-05-07 10:40:00|20323.36|20323.36|20325.91|20325.91|20327.28|20327.28|20322.99|20322.99|0
1746614700000|2025-05-07 10:45:00|20325.87|20325.87|20323.78|20323.78|20327.11|20327.11|20323.78|20323.78|0
1746615000000|2025-05-07 10:50:00|20323.66|20323.66|20320.78|20320.78|20323.66|20323.66|20320.72|20320.72|0
1746615300000|2025-05-07 10:55:00|20320.71|20320.71|20315.39|20315.39|20320.84|20320.84|20314.84|20314.84|0
1746615600000|2025-05-07 11:00:00|20315.24|20315.24|20319.57|20319.57|20319.96|20319.96|20314.94|20314.94|0
1746615900000|2025-05-07 11:05:00|20319.51|20319.51|20319.89|20319.89|20321.34|20321.34|20319.12|20319.12|0
1746616200000|2025-05-07 11:10:00|20319.96|20319.96|20321.02|20321.02|20321.09|20321.09|20319.63|20319.63|0
1746616500000|2025-05-07 11:15:00|20321.11|20321.11|20319.63|20319.63|20322.97|20322.97|20319.35|20319.35|0
1746616800000|2025-05-07 11:20:00|20319.58|20319.58|20316.97|20316.97|20319.65|20319.65|20316.9|20316.9|0
1746617100000|2025-05-07 11:25:00|20316.45|20316.45|20313.83|20313.83|20316.45|20316.45|20312.82|20312.82|0
1746617400000|2025-05-07 11:30:00|20313.91|20313.91|20318.35|20318.35|20318.77|20318.77|20313.91|20313.91|0
1746617700000|2025-05-07 11:35:00|20318.25|20318.25|20320.77|20320.77|20321.22|20321.22|20317.85|20317.85|0
1746618000000|2025-05-07 11:40:00|20320.63|20320.63|20315.59|20315.59|20320.63|20320.63|20315.41|20315.41|0
1746618300000|2025-05-07 11:45:00|20315.66|20315.66|20316.8|20316.8|20316.8|20316.8|20315.37|20315.37|0
1746618600000|2025-05-07 11:50:00|20316.65|20316.65|20312.36|20312.36|20316.88|20316.88|20312.36|20312.36|0
1746618900000|2025-05-07 11:55:00|20312.29|20312.29|20311.19|20311.19|20312.89|20312.89|20311.19|20311.19|0
1746619200000|2025-05-07 12:00:00|20311.1|20311.1|20316.47|20316.47|20316.66|20316.66|20310.63|20310.63|0
1746619500000|2025-05-07 12:05:00|20316.73|20316.73|20310.24|20310.24|20317.1|20317.1|20310.24|20310.24|0
1746619800000|2025-05-07 12:10:00|20309.52|20309.52|20302.09|20302.09|20309.52|20309.52|20302.09|20302.09|0
1746620100000|2025-05-07 12:15:00|20302.06|20302.06|20299.04|20299.04|20302.06|20302.06|20296.61|20296.61|0
1746620400000|2025-05-07 12:20:00|20298.96|20298.96|20295.81|20295.81|20299.13|20299.13|20295.81|20295.81|0
1746620700000|2025-05-07 12:25:00|20295.77|20295.77|20287.24|20287.24|20296.15|20296.15|20287.19|20287.19|0
1746621000000|2025-05-07 12:30:00|20287.32|20287.32|20285.73|20285.73|20289.84|20289.84|20285.73|20285.73|0
1746621300000|2025-05-07 12:35:00|20285.6|20285.6|20287.95|20287.95|20288.1|20288.1|20285.43|20285.43|0
1746621600000|2025-05-07 12:40:00|20288.1|20288.1|20292.63|20292.63|20292.97|20292.97|20288.02|20288.02|0
1746621900000|2025-05-07 12:45:00|20292.5|20292.5|20285.94|20285.94|20292.63|20292.63|20285.55|20285.55|0
1746622200000|2025-05-07 12:50:00|20285.81|20285.81|20288.03|20288.03|20288.84|20288.84|20285.77|20285.77|0
1746622500000|2025-05-07 12:55:00|20287.89|20287.89|20281.14|20281.14|20288.12|20288.12|20281.03|20281.03|0
1746622800000|2025-05-07 13:00:00|20281.25|20281.25|20269.23|20269.23|20281.63|20281.63|20267.96|20267.96|0
1746623100000|2025-05-07 13:05:00|20269.34|20269.34|20266.54|20266.54|20270.43|20270.43|20266.54|20266.54|0
1746623400000|2025-05-07 13:10:00|20266.63|20266.63|20275.75|20275.75|20275.84|20275.84|20266.42|20266.42|0
1746623700000|2025-05-07 13:15:00|20275.82|20275.82|20282.24|20282.24|20282.77|20282.77|20275.37|20275.37|0
1746624000000|2025-05-07 13:20:00|20282.05|20282.05|20280.74|20280.74|20282.53|20282.53|20278.29|20278.29|0
1746624300000|2025-05-07 13:25:00|20280.68|20280.68|20280.07|20280.07|20282.84|20282.84|20279.73|20279.73|0
1746624600000|2025-05-07 13:30:00|20279.72|20279.72|20285.12|20285.12|20286.94|20286.94|20277.78|20277.78|0
1746624900000|2025-05-07 13:35:00|20285.04|20285.04|20279.87|20279.87|20285.04|20285.04|20276.76|20276.76|0
1746625200000|2025-05-07 13:40:00|20279.91|20279.91|20294.06|20294.06|20294.45|20294.45|20279.54|20279.54|0
1746625500000|2025-05-07 13:45:00|20294.1|20294.1|20279.19|20279.19|20295.94|20295.94|20279.19|20279.19|0
1746625800000|2025-05-07 13:50:00|20279.11|20279.11|20280.67|20280.67|20280.97|20280.97|20277.24|20277.24|0
1746626100000|2025-05-07 13:55:00|20280.77|20280.77|20300.67|20300.67|20302|20302|20280.62|20280.62|0
1746626400000|2025-05-07 14:00:00|20300.6|20300.6|20292.57|20292.57|20300.6|20300.6|20291.77|20291.77|0
1746626700000|2025-05-07 14:05:00|20292.64|20292.64|20303.78|20303.78|20305.06|20305.06|20292.64|20292.64|0
1746627000000|2025-05-07 14:10:00|20303.75|20303.75|20297.59|20297.59|20305.91|20305.91|20297.22|20297.22|0
1746627300000|2025-05-07 14:15:00|20297.34|20297.34|20294.01|20294.01|20297.34|20297.34|20290.66|20290.66|0
1746627600000|2025-05-07 14:20:00|20294.08|20294.08|20299.73|20299.73|20300.26|20300.26|20294.08|20294.08|0
1746627900000|2025-05-07 14:25:00|20299.67|20299.67|20297.19|20297.19|20299.69|20299.69|20294.72|20294.72|0
1746628200000|2025-05-07 14:30:00|20297.05|20297.05|20304.47|20304.47|20305.38|20305.38|20296.59|20296.59|0
1746628500000|2025-05-07 14:35:00|20304.42|20304.42|20302.86|20302.86|20304.52|20304.52|20300.4|20300.4|0
1746628800000|2025-05-07 14:40:00|20302.94|20302.94|20301.6|20301.6|20302.94|20302.94|20300.27|20300.27|0
1746629100000|2025-05-07 14:45:00|20301.55|20301.55|20295.46|20295.46|20301.55|20301.55|20295.28|20295.28|0
1746629400000|2025-05-07 14:50:00|20295.41|20295.41|20279.74|20279.74|20295.41|20295.41|20279.74|20279.74|0
1746629700000|2025-05-07 14:55:00|20279.81|20279.81|20278.6|20278.6|20279.81|20279.81|20275.01|20275.01|0
1746630000000|2025-05-07 15:00:00|20278.41|20278.41|20282.08|20282.08|20282.64|20282.64|20278.26|20278.26|0
1746630300000|2025-05-07 15:05:00|20282|20282|20286.74|20286.74|20286.74|20286.74|20281.72|20281.72|0
1746630600000|2025-05-07 15:10:00|20286.92|20286.92|20290.94|20290.94|20292.36|20292.36|20286.76|20286.76|0
1746630900000|2025-05-07 15:15:00|20291.01|20291.01|20295.66|20295.66|20298.07|20298.07|20290.74|20290.74|0
1746631200000|2025-05-07 15:20:00|20295.44|20295.44|20301.03|20301.03|20302.74|20302.74|20295.26|20295.26|0
1746631500000|2025-05-07 15:25:00|20301.07|20301.07|20294.06|20294.06|20305.8|20305.8|20294.06|20294.06|0
1746688500000|2025-05-08 07:15:00|20426.81|20426.81|20429.69|20429.69|20434.71|20434.71|20424.96|20424.96|0
1746688800000|2025-05-08 07:20:00|20429.9|20429.9|20429.8|20429.8|20433.47|20433.47|20424.97|20424.97|0
1746689100000|2025-05-08 07:25:00|20430.67|20430.67|20436.46|20436.46|20440.56|20440.56|20430.57|20430.57|0
1746689400000|2025-05-08 07:30:00|20436.5|20436.5|20448.37|20448.37|20451.86|20451.86|20436.5|20436.5|0
1746689700000|2025-05-08 07:35:00|20448.74|20448.74|20460.5|20460.5|20460.63|20460.63|20446.89|20446.89|0
1746690000000|2025-05-08 07:40:00|20460.59|20460.59|20467.85|20467.85|20468.95|20468.95|20460.48|20460.48|0
1746690300000|2025-05-08 07:45:00|20467.36|20467.36|20453.86|20453.86|20467.46|20467.46|20453.86|20453.86|0
1746690600000|2025-05-08 07:50:00|20453.95|20453.95|20445.58|20445.58|20453.95|20453.95|20442.99|20442.99|0
1746690900000|2025-05-08 07:55:00|20445.4|20445.4|20448.89|20448.89|20448.89|20448.89|20442.51|20442.51|0
1746691200000|2025-05-08 08:00:00|20449.94|20449.94|20483.34|20483.34|20484.51|20484.51|20449.94|20449.94|0
1746691500000|2025-05-08 08:05:00|20483.24|20483.24|20479.74|20479.74|20483.69|20483.69|20477.92|20477.92|0
1746691800000|2025-05-08 08:10:00|20479.62|20479.62|20494.57|20494.57|20494.57|20494.57|20477.7|20477.7|0
1746692100000|2025-05-08 08:15:00|20494.56|20494.56|20520.21|20520.21|20520.52|20520.52|20494.05|20494.05|0
1746692400000|2025-05-08 08:20:00|20520.34|20520.34|20522.49|20522.49|20528.7|20528.7|20520.05|20520.05|0
1746692700000|2025-05-08 08:25:00|20522.41|20522.41|20520.74|20520.74|20525.11|20525.11|20520.29|20520.29|0
1746693000000|2025-05-08 08:30:00|20520.53|20520.53|20512.45|20512.45|20520.68|20520.68|20509.86|20509.86|0
1746693300000|2025-05-08 08:35:00|20512.76|20512.76|20518.12|20518.12|20518.12|20518.12|20512.08|20512.08|0
1746693600000|2025-05-08 08:40:00|20518.25|20518.25|20517.97|20517.97|20518.71|20518.71|20515.4|20515.4|0
1746693900000|2025-05-08 08:45:00|20518.08|20518.08|20521.93|20521.93|20521.93|20521.93|20516.26|20516.26|0
1746694200000|2025-05-08 08:50:00|20521.98|20521.98|20523.02|20523.02|20527.63|20527.63|20521.92|20521.92|0
1746694500000|2025-05-08 08:55:00|20523.06|20523.06|20523.5|20523.5|20524.8|20524.8|20520.94|20520.94|0
1746694800000|2025-05-08 09:00:00|20523.62|20523.62|20524.12|20524.12|20526.44|20526.44|20522.6|20522.6|0
1746695100000|2025-05-08 09:05:00|20524.01|20524.01|20521.55|20521.55|20524.87|20524.87|20518.66|20518.66|0
1746695400000|2025-05-08 09:10:00|20521.48|20521.48|20524.53|20524.53|20524.53|20524.53|20520.59|20520.59|0
1746695700000|2025-05-08 09:15:00|20524.6|20524.6|20532.91|20532.91|20532.94|20532.94|20523.94|20523.94|0
1746696000000|2025-05-08 09:20:00|20533.02|20533.02|20535.19|20535.19|20535.73|20535.73|20531.95|20531.95|0
1746696300000|2025-05-08 09:25:00|20535.1|20535.1|20527.06|20527.06|20535.28|20535.28|20526.33|20526.33|0
1746696600000|2025-05-08 09:30:00|20526.9|20526.9|20528.59|20528.59|20528.64|20528.64|20524.25|20524.25|0
1746696900000|2025-05-08 09:35:00|20528.22|20528.22|20534.22|20534.22|20534.39|20534.39|20527.83|20527.83|0
1746697200000|2025-05-08 09:40:00|20534.15|20534.15|20540.9|20540.9|20540.9|20540.9|20534.05|20534.05|0
1746697500000|2025-05-08 09:45:00|20540.92|20540.92|20544.81|20544.81|20546.17|20546.17|20540.05|20540.05|0
1746697800000|2025-05-08 09:50:00|20544.89|20544.89|20541.91|20541.91|20545.99|20545.99|20541.25|20541.25|0
1746698100000|2025-05-08 09:55:00|20542.04|20542.04|20544.07|20544.07|20544.87|20544.87|20542.04|20542.04|0
1746698400000|2025-05-08 10:00:00|20544.26|20544.26|20552.41|20552.41|20552.45|20552.45|20543.29|20543.29|0
1746698700000|2025-05-08 10:05:00|20552.53|20552.53|20553.7|20553.7|20557.92|20557.92|20552.53|20552.53|0
1746699000000|2025-05-08 10:10:00|20553.8|20553.8|20553.92|20553.92|20554.86|20554.86|20552.23|20552.23|0
1746699300000|2025-05-08 10:15:00|20554.05|20554.05|20554.51|20554.51|20555.87|20555.87|20552.75|20552.75|0
1746699600000|2025-05-08 10:20:00|20554.39|20554.39|20561.62|20561.62|20561.62|20561.62|20553.99|20553.99|0
1746699900000|2025-05-08 10:25:00|20561.57|20561.57|20569.15|20569.15|20569.25|20569.25|20561.28|20561.28|0
1746700200000|2025-05-08 10:30:00|20568.99|20568.99|20562.02|20562.02|20569.79|20569.79|20562.02|20562.02|0
1746700500000|2025-05-08 10:35:00|20562.15|20562.15|20555.55|20555.55|20562.15|20562.15|20553.76|20553.76|0
1746700800000|2025-05-08 10:40:00|20555.83|20555.83|20563.2|20563.2|20563.36|20563.36|20555.83|20555.83|0
1746701100000|2025-05-08 10:45:00|20563.13|20563.13|20567.34|20567.34|20568.54|20568.54|20562.45|20562.45|0
1746701400000|2025-05-08 10:50:00|20567.29|20567.29|20572.22|20572.22|20572.48|20572.48|20566.59|20566.59|0
1746701700000|2025-05-08 10:55:00|20572.34|20572.34|20574.81|20574.81|20575.77|20575.77|20572.34|20572.34|0
1746702000000|2025-05-08 11:00:00|20574.72|20574.72|20534.36|20534.36|20578.69|20578.69|20532.98|20532.98|0
1746702300000|2025-05-08 11:05:00|20534.45|20534.45|20548.63|20548.63|20549.43|20549.43|20531.75|20531.75|0
1746702600000|2025-05-08 11:10:00|20548.68|20548.68|20563.57|20563.57|20564.03|20564.03|20548.63|20548.63|0
1746702900000|2025-05-08 11:15:00|20563.59|20563.59|20567.33|20567.33|20567.33|20567.33|20563.1|20563.1|0
1746703200000|2025-05-08 11:20:00|20567.37|20567.37|20573.91|20573.91|20574.63|20574.63|20567.37|20567.37|0
1746703500000|2025-05-08 11:25:00|20573.99|20573.99|20584.03|20584.03|20585.17|20585.17|20573.69|20573.69|0
1746703800000|2025-05-08 11:30:00|20584.17|20584.17|20580.24|20580.24|20586.2|20586.2|20580.18|20580.18|0
1746704100000|2025-05-08 11:35:00|20580.11|20580.11|20578.42|20578.42|20580.57|20580.57|20578.42|20578.42|0
1746704400000|2025-05-08 11:40:00|20578.27|20578.27|20571.7|20571.7|20578.27|20578.27|20571.7|20571.7|0
1746704700000|2025-05-08 11:45:00|20571.73|20571.73|20570.6|20570.6|20572.96|20572.96|20570.13|20570.13|0
1746705000000|2025-05-08 11:50:00|20570.46|20570.46|20570.67|20570.67|20573.46|20573.46|20570.26|20570.26|0
1746705300000|2025-05-08 11:55:00|20570.51|20570.51|20563.98|20563.98|20570.6|20570.6|20563.36|20563.36|0
1746705600000|2025-05-08 12:00:00|20563.94|20563.94|20565.1|20565.1|20565.79|20565.79|20561.62|20561.62|0
1746705900000|2025-05-08 12:05:00|20565.15|20565.15|20570.84|20570.84|20571.37|20571.37|20565.15|20565.15|0
1746706200000|2025-05-08 12:10:00|20570.74|20570.74|20564.98|20564.98|20571.71|20571.71|20564.98|20564.98|0
1746706500000|2025-05-08 12:15:00|20564.71|20564.71|20556.45|20556.45|20564.71|20564.71|20556.32|20556.32|0
1746706800000|2025-05-08 12:20:00|20556.37|20556.37|20554.82|20554.82|20557.32|20557.32|20554.49|20554.49|0
1746707100000|2025-05-08 12:25:00|20554.91|20554.91|20559.12|20559.12|20560.57|20560.57|20554.81|20554.81|0
1746707400000|2025-05-08 12:30:00|20559.03|20559.03|20553.79|20553.79|20559.03|20559.03|20552.95|20552.95|0
1746707700000|2025-05-08 12:35:00|20553.69|20553.69|20522.59|20522.59|20553.69|20553.69|20522.59|20522.59|0
1746708000000|2025-05-08 12:40:00|20522|20522|20516.89|20516.89|20522|20522|20514.02|20514.02|0
1746708300000|2025-05-08 12:45:00|20517.09|20517.09|20517.47|20517.47|20519.78|20519.78|20517.09|20517.09|0
1746708600000|2025-05-08 12:50:00|20517.32|20517.32|20508.01|20508.01|20518.48|20518.48|20507.87|20507.87|0
1746708900000|2025-05-08 12:55:00|20507.92|20507.92|20505.11|20505.11|20508.18|20508.18|20505.11|20505.11|0
1746709200000|2025-05-08 13:00:00|20505.02|20505.02|20505.86|20505.86|20506.47|20506.47|20501.04|20501.04|0
1746709500000|2025-05-08 13:05:00|20505.9|20505.9|20500.42|20500.42|20507.24|20507.24|20500.39|20500.39|0
1746709800000|2025-05-08 13:10:00|20500.25|20500.25|20499.69|20499.69|20500.89|20500.89|20498.71|20498.71|0
1746710100000|2025-05-08 13:15:00|20499.56|20499.56|20499.33|20499.33|20501.34|20501.34|20497.17|20497.17|0
1746710400000|2025-05-08 13:20:00|20499.39|20499.39|20496.29|20496.29|20499.8|20499.8|20495.98|20495.98|0
1746710700000|2025-05-08 13:25:00|20496.22|20496.22|20487.15|20487.15|20496.41|20496.41|20486.8|20486.8|0
1746711000000|2025-05-08 13:30:00|20487.23|20487.23|20469.08|20469.08|20487.37|20487.37|20469.08|20469.08|0
1746711300000|2025-05-08 13:35:00|20469.26|20469.26|20461.66|20461.66|20469.26|20469.26|20460.28|20460.28|0
1746711600000|2025-05-08 13:40:00|20461.77|20461.77|20457.64|20457.64|20464.73|20464.73|20457.37|20457.37|0
1746711900000|2025-05-08 13:45:00|20457.78|20457.78|20454.39|20454.39|20457.78|20457.78|20453.26|20453.26|0
1746712200000|2025-05-08 13:50:00|20454.27|20454.27|20456.41|20456.41|20458.81|20458.81|20452.52|20452.52|0
1746712500000|2025-05-08 13:55:00|20456.13|20456.13|20461.86|20461.86|20462.75|20462.75|20454.26|20454.26|0
1746712800000|2025-05-08 14:00:00|20461.76|20461.76|20463.48|20463.48|20467.68|20467.68|20461.68|20461.68|0
1746713100000|2025-05-08 14:05:00|20463.54|20463.54|20447.69|20447.69|20464.25|20464.25|20447.3|20447.3|0
1746713400000|2025-05-08 14:10:00|20447.62|20447.62|20445.35|20445.35|20447.77|20447.77|20441.07|20441.07|0
1746713700000|2025-05-08 14:15:00|20445.31|20445.31|20450.48|20450.48|20451.34|20451.34|20445.31|20445.31|0
1746714000000|2025-05-08 14:20:00|20450.75|20450.75|20450.09|20450.09|20453.33|20453.33|20448.26|20448.26|0
1746714300000|2025-05-08 14:25:00|20450|20450|20455.77|20455.77|20455.84|20455.84|20449.87|20449.87|0
1746714600000|2025-05-08 14:30:00|20455.63|20455.63|20458.51|20458.51|20458.76|20458.76|20455.25|20455.25|0
1746714900000|2025-05-08 14:35:00|20458.46|20458.46|20448.33|20448.33|20459.09|20459.09|20448.16|20448.16|0
1746715200000|2025-05-08 14:40:00|20448.3|20448.3|20445.25|20445.25|20448.44|20448.44|20443.26|20443.26|0
1746715500000|2025-05-08 14:45:00|20445.16|20445.16|20429.84|20429.84|20446.34|20446.34|20429.7|20429.7|0
1746715800000|2025-05-08 14:50:00|20429.79|20429.79|20422.79|20422.79|20432.95|20432.95|20421.92|20421.92|0
1746716100000|2025-05-08 14:55:00|20422.94|20422.94|20424.22|20424.22|20426.77|20426.77|20419.53|20419.53|0
1746716400000|2025-05-08 15:00:00|20424.13|20424.13|20416.51|20416.51|20425.44|20425.44|20416.51|20416.51|0
1746716700000|2025-05-08 15:05:00|20416.53|20416.53|20432.41|20432.41|20432.46|20432.46|20416.29|20416.29|0
1746717000000|2025-05-08 15:10:00|20432.46|20432.46|20444.81|20444.81|20444.95|20444.95|20432.33|20432.33|0
1746717300000|2025-05-08 15:15:00|20444.94|20444.94|20448.25|20448.25|20449.3|20449.3|20442.78|20442.78|0
1746717600000|2025-05-08 15:20:00|20448.19|20448.19|20458.62|20458.62|20459|20459|20447.13|20447.13|0
1746717900000|2025-05-08 15:25:00|20458.58|20458.58|20450.33|20450.33|20460.13|20460.13|20434.2|20434.2|0
1746774900000|2025-05-09 07:15:00|20538.2|20538.2|20542.11|20542.11|20550.1|20550.1|20538.09|20538.09|0
1746775200000|2025-05-09 07:20:00|20542|20542|20539.61|20539.61|20542.58|20542.58|20538.27|20538.27|0
1746775500000|2025-05-09 07:25:00|20539.65|20539.65|20545.98|20545.98|20546.56|20546.56|20537.68|20537.68|0
1746775800000|2025-05-09 07:30:00|20546.19|20546.19|20549.58|20549.58|20550.5|20550.5|20546.19|20546.19|0
1746776100000|2025-05-09 07:35:00|20549.64|20549.64|20560.39|20560.39|20560.39|20560.39|20549.44|20549.44|0
1746776400000|2025-05-09 07:40:00|20560.23|20560.23|20570.99|20570.99|20572.38|20572.38|20560.23|20560.23|0
1746776700000|2025-05-09 07:45:00|20570.96|20570.96|20569.96|20569.96|20572.33|20572.33|20569.36|20569.36|0
1746777000000|2025-05-09 07:50:00|20570.15|20570.15|20550.07|20550.07|20570.31|20570.31|20549.93|20549.93|0
1746777300000|2025-05-09 07:55:00|20550.12|20550.12|20544.78|20544.78|20550.41|20550.41|20544.62|20544.62|0
1746777600000|2025-05-09 08:00:00|20544.73|20544.73|20543.76|20543.76|20545.33|20545.33|20543.5|20543.5|0
1746777900000|2025-05-09 08:05:00|20543.87|20543.87|20534.85|20534.85|20544.22|20544.22|20534.85|20534.85|0
1746778200000|2025-05-09 08:10:00|20534.98|20534.98|20518.4|20518.4|20535.03|20535.03|20518.31|20518.31|0
1746778500000|2025-05-09 08:15:00|20518.21|20518.21|20500.95|20500.95|20518.4|20518.4|20500.95|20500.95|0
1746778800000|2025-05-09 08:20:00|20500.68|20500.68|20498.65|20498.65|20500.85|20500.85|20496.82|20496.82|0
1746779100000|2025-05-09 08:25:00|20498.53|20498.53|20506.38|20506.38|20506.46|20506.46|20498.52|20498.52|0
1746779400000|2025-05-09 08:30:00|20506.44|20506.44|20507.29|20507.29|20507.29|20507.29|20504.73|20504.73|0
1746779700000|2025-05-09 08:35:00|20507.37|20507.37|20502.8|20502.8|20507.64|20507.64|20502.35|20502.35|0
1746780000000|2025-05-09 08:40:00|20502.66|20502.66|20501.67|20501.67|20502.72|20502.72|20500.51|20500.51|0
1746780300000|2025-05-09 08:45:00|20501.62|20501.62|20499.8|20499.8|20503.07|20503.07|20499.65|20499.65|0
1746780600000|2025-05-09 08:50:00|20499.46|20499.46|20499.36|20499.36|20499.72|20499.72|20497.33|20497.33|0
1746780900000|2025-05-09 08:55:00|20499.59|20499.59|20496.93|20496.93|20500.27|20500.27|20496.83|20496.83|0
1746781200000|2025-05-09 09:00:00|20497.04|20497.04|20501.41|20501.41|20501.41|20501.41|20496.55|20496.55|0
1746781500000|2025-05-09 09:05:00|20501.3|20501.3|20502.38|20502.38|20503.16|20503.16|20501.28|20501.28|0
1746781800000|2025-05-09 09:10:00|20502.45|20502.45|20501.04|20501.04|20502.66|20502.66|20500.95|20500.95|0
1746782100000|2025-05-09 09:15:00|20500.97|20500.97|20506.28|20506.28|20506.67|20506.67|20499.94|20499.94|0
1746782400000|2025-05-09 09:20:00|20506.22|20506.22|20501.27|20501.27|20506.43|20506.43|20501.18|20501.18|0
1746782700000|2025-05-09 09:25:00|20501.47|20501.47|20499.25|20499.25|20502.42|20502.42|20499.03|20499.03|0
1746783000000|2025-05-09 09:30:00|20499.17|20499.17|20503.38|20503.38|20503.38|20503.38|20497.88|20497.88|0
1746783300000|2025-05-09 09:35:00|20503.75|20503.75|20502.68|20502.68|20503.92|20503.92|20502.12|20502.12|0
1746783600000|2025-05-09 09:40:00|20502.73|20502.73|20499.37|20499.37|20505.2|20505.2|20499.37|20499.37|0
1746783900000|2025-05-09 09:45:00|20499.34|20499.34|20500.42|20500.42|20500.53|20500.53|20496.86|20496.86|0
1746784200000|2025-05-09 09:50:00|20500.53|20500.53|20497.83|20497.83|20501.73|20501.73|20497.29|20497.29|0
1746784500000|2025-05-09 09:55:00|20497.77|20497.77|20498.04|20498.04|20498.2|20498.2|20496.6|20496.6|0
1746784800000|2025-05-09 10:00:00|20498.17|20498.17|20507.7|20507.7|20507.9|20507.9|20497.63|20497.63|0
1746785100000|2025-05-09 10:05:00|20507.76|20507.76|20513.18|20513.18|20513.35|20513.35|20507.76|20507.76|0
1746785400000|2025-05-09 10:10:00|20513.23|20513.23|20515.05|20515.05|20515.52|20515.52|20512.7|20512.7|0
1746785700000|2025-05-09 10:15:00|20515.23|20515.23|20517.26|20517.26|20518.61|20518.61|20514.99|20514.99|0
1746786000000|2025-05-09 10:20:00|20517.22|20517.22|20520.45|20520.45|20520.56|20520.56|20516.17|20516.17|0
1746786300000|2025-05-09 10:25:00|20520.47|20520.47|20520.5|20520.5|20523.36|20523.36|20519.46|20519.46|0
1746786600000|2025-05-09 10:30:00|20520.35|20520.35|20519.42|20519.42|20520.87|20520.87|20517.5|20517.5|0
1746786900000|2025-05-09 10:35:00|20519.35|20519.35|20516.11|20516.11|20519.35|20519.35|20515.39|20515.39|0
1746787200000|2025-05-09 10:40:00|20516.09|20516.09|20520.55|20520.55|20520.68|20520.68|20516.09|20516.09|0
1746787500000|2025-05-09 10:45:00|20520.45|20520.45|20518.28|20518.28|20520.75|20520.75|20516.74|20516.74|0
1746787800000|2025-05-09 10:50:00|20518.61|20518.61|20514.5|20514.5|20518.61|20518.61|20514.31|20514.31|0
1746788100000|2025-05-09 10:55:00|20514.57|20514.57|20515.38|20515.38|20515.54|20515.54|20513.71|20513.71|0
1746788400000|2025-05-09 11:00:00|20515.51|20515.51|20513.64|20513.64|20515.91|20515.91|20512.83|20512.83|0
1746788700000|2025-05-09 11:05:00|20513.72|20513.72|20515.88|20515.88|20515.92|20515.92|20512.3|20512.3|0
1746789000000|2025-05-09 11:10:00|20515.89|20515.89|20516.36|20516.36|20516.41|20516.41|20514.99|20514.99|0
1746789300000|2025-05-09 11:15:00|20516.34|20516.34|20517.77|20517.77|20517.77|20517.77|20515.89|20515.89|0
1746789600000|2025-05-09 11:20:00|20517.88|20517.88|20514.2|20514.2|20519.38|20519.38|20514.16|20514.16|0
1746789900000|2025-05-09 11:25:00|20514.15|20514.15|20490.26|20490.26|20514.2|20514.2|20482.76|20482.76|0
1746790200000|2025-05-09 11:30:00|20490.3|20490.3|20498.87|20498.87|20498.91|20498.91|20489.96|20489.96|0
1746790500000|2025-05-09 11:35:00|20499.15|20499.15|20498.38|20498.38|20500.15|20500.15|20497.5|20497.5|0
1746790800000|2025-05-09 11:40:00|20498.19|20498.19|20505.13|20505.13|20505.19|20505.19|20497.67|20497.67|0
1746791100000|2025-05-09 11:45:00|20505.19|20505.19|20516.61|20516.61|20516.92|20516.92|20505.19|20505.19|0
1746791400000|2025-05-09 11:50:00|20516.67|20516.67|20513.32|20513.32|20516.96|20516.96|20513.32|20513.32|0
1746791700000|2025-05-09 11:55:00|20513.34|20513.34|20512.21|20512.21|20513.84|20513.84|20511.75|20511.75|0
1746792000000|2025-05-09 12:00:00|20512.15|20512.15|20512.29|20512.29|20513.55|20513.55|20510.29|20510.29|0
1746792300000|2025-05-09 12:05:00|20512.25|20512.25|20510.53|20510.53|20512.35|20512.35|20510.28|20510.28|0
1746792600000|2025-05-09 12:10:00|20510.45|20510.45|20508.5|20508.5|20510.69|20510.69|20507.92|20507.92|0
1746792900000|2025-05-09 12:15:00|20508.54|20508.54|20508.17|20508.17|20510.79|20510.79|20508.14|20508.14|0
1746793200000|2025-05-09 12:20:00|20508.05|20508.05|20500.8|20500.8|20508.11|20508.11|20500.64|20500.64|0
1746793500000|2025-05-09 12:25:00|20500.7|20500.7|20495.39|20495.39|20500.78|20500.78|20495.39|20495.39|0
1746793800000|2025-05-09 12:30:00|20495.33|20495.33|20492.97|20492.97|20496.94|20496.94|20491.26|20491.26|0
1746794100000|2025-05-09 12:35:00|20492.94|20492.94|20491.8|20491.8|20493.95|20493.95|20491.65|20491.65|0
1746794400000|2025-05-09 12:40:00|20492.03|20492.03|20496.47|20496.47|20497.38|20497.38|20492.02|20492.02|0
1746794700000|2025-05-09 12:45:00|20496.59|20496.59|20502.33|20502.33|20502.57|20502.57|20496.59|20496.59|0
1746795000000|2025-05-09 12:50:00|20502.48|20502.48|20503.57|20503.57|20503.67|20503.67|20501.75|20501.75|0
1746795300000|2025-05-09 12:55:00|20503.64|20503.64|20504.44|20504.44|20504.62|20504.62|20503.07|20503.07|0
1746795600000|2025-05-09 13:00:00|20504.49|20504.49|20509.8|20509.8|20509.97|20509.97|20504.41|20504.41|0
1746795900000|2025-05-09 13:05:00|20509.88|20509.88|20511.14|20511.14|20511.29|20511.29|20508.63|20508.63|0
1746796200000|2025-05-09 13:10:00|20511.23|20511.23|20513.25|20513.25|20516.67|20516.67|20511.22|20511.22|0
1746796500000|2025-05-09 13:15:00|20513.11|20513.11|20512.41|20512.41|20515.41|20515.41|20512.41|20512.41|0
1746796800000|2025-05-09 13:20:00|20512.58|20512.58|20511.28|20511.28|20512.74|20512.74|20510.46|20510.46|0
1746797100000|2025-05-09 13:25:00|20511.24|20511.24|20511.63|20511.63|20512.11|20512.11|20510.39|20510.39|0
1746797400000|2025-05-09 13:30:00|20511.48|20511.48|20505.05|20505.05|20511.52|20511.52|20504.84|20504.84|0
1746797700000|2025-05-09 13:35:00|20505.11|20505.11|20504.43|20504.43|20505.76|20505.76|20502.3|20502.3|0
1746798000000|2025-05-09 13:40:00|20504.26|20504.26|20510.21|20510.21|20510.85|20510.85|20504.14|20504.14|0
1746798300000|2025-05-09 13:45:00|20510.29|20510.29|20519.63|20519.63|20519.98|20519.98|20509.76|20509.76|0
1746798600000|2025-05-09 13:50:00|20519.62|20519.62|20516.66|20516.66|20519.72|20519.72|20516.27|20516.27|0
1746798900000|2025-05-09 13:55:00|20516.59|20516.59|20521.05|20521.05|20521.52|20521.52|20515.93|20515.93|0
1746799200000|2025-05-09 14:00:00|20521.14|20521.14|20511.9|20511.9|20522.3|20522.3|20511.33|20511.33|0
1746799500000|2025-05-09 14:05:00|20511.72|20511.72|20510.24|20510.24|20513.08|20513.08|20509.65|20509.65|0
1746799800000|2025-05-09 14:10:00|20510.16|20510.16|20506.07|20506.07|20510.21|20510.21|20506.02|20506.02|0
1746800100000|2025-05-09 14:15:00|20506|20506|20505.51|20505.51|20510.42|20510.42|20505.47|20505.47|0
1746800400000|2025-05-09 14:20:00|20505.46|20505.46|20496.39|20496.39|20505.6|20505.6|20496.3|20496.3|0
1746800700000|2025-05-09 14:25:00|20496.43|20496.43|20484.29|20484.29|20496.43|20496.43|20481.93|20481.93|0
1746801000000|2025-05-09 14:30:00|20484.36|20484.36|20483.73|20483.73|20486.16|20486.16|20483.47|20483.47|0
1746801300000|2025-05-09 14:35:00|20483.4|20483.4|20474.28|20474.28|20483.4|20483.4|20473.48|20473.48|0
1746801600000|2025-05-09 14:40:00|20474.06|20474.06|20477.72|20477.72|20477.72|20477.72|20473.79|20473.79|0
1746801900000|2025-05-09 14:45:00|20477.75|20477.75|20477.66|20477.66|20479.34|20479.34|20475.74|20475.74|0
1746802200000|2025-05-09 14:50:00|20477.75|20477.75|20476.88|20476.88|20479.52|20479.52|20476.03|20476.03|0
1746802500000|2025-05-09 14:55:00|20476.82|20476.82|20479.77|20479.77|20480.14|20480.14|20476.12|20476.12|0
1746802800000|2025-05-09 15:00:00|20479.82|20479.82|20487.61|20487.61|20487.86|20487.86|20479.59|20479.59|0
1746803100000|2025-05-09 15:05:00|20487.68|20487.68|20494.43|20494.43|20494.7|20494.7|20487.68|20487.68|0
1746803400000|2025-05-09 15:10:00|20494.46|20494.46|20498.12|20498.12|20498.62|20498.62|20490.6|20490.6|0
1746803700000|2025-05-09 15:15:00|20498.28|20498.28|20499.51|20499.51|20500.72|20500.72|20497.88|20497.88|0
1746804000000|2025-05-09 15:20:00|20499.24|20499.24|20494.18|20494.18|20500.26|20500.26|20493.41|20493.41|0
1746804300000|2025-05-09 15:25:00|20494.13|20494.13|20498.99|20498.99|20500.88|20500.88|20493.94|20493.94|0
1747034100000|2025-05-12 07:15:00|20749.07|20749.07|20736.41|20736.41|20749.75|20749.75|20730.81|20730.81|0
1747034400000|2025-05-12 07:20:00|20736.31|20736.31|20743.28|20743.28|20743.28|20743.28|20735.77|20735.77|0
1747034700000|2025-05-12 07:25:00|20743.32|20743.32|20753.23|20753.23|20756|20756|20743.32|20743.32|0
1747035000000|2025-05-12 07:30:00|20753.15|20753.15|20746.16|20746.16|20754.01|20754.01|20742.62|20742.62|0
1747035300000|2025-05-12 07:35:00|20746.23|20746.23|20771.52|20771.52|20771.54|20771.54|20741.03|20741.03|0
1747035600000|2025-05-12 07:40:00|20771.61|20771.61|20771.44|20771.44|20787.35|20787.35|20771.44|20771.44|0
1747035900000|2025-05-12 07:45:00|20770.92|20770.92|20740.4|20740.4|20770.92|20770.92|20739.92|20739.92|0
1747036200000|2025-05-12 07:50:00|20740.33|20740.33|20722.06|20722.06|20740.33|20740.33|20721.88|20721.88|0
1747036500000|2025-05-12 07:55:00|20722.13|20722.13|20717.26|20717.26|20722.73|20722.73|20711.02|20711.02|0
1747036800000|2025-05-12 08:00:00|20717.21|20717.21|20717.74|20717.74|20718.6|20718.6|20712.56|20712.56|0
1747037100000|2025-05-12 08:05:00|20717.65|20717.65|20712.59|20712.59|20718.05|20718.05|20710.11|20710.11|0
1747037400000|2025-05-12 08:10:00|20712.55|20712.55|20684.57|20684.57|20712.58|20712.58|20684.32|20684.32|0
1747037700000|2025-05-12 08:15:00|20684.67|20684.67|20683.49|20683.49|20689.76|20689.76|20683.41|20683.41|0
1747038000000|2025-05-12 08:20:00|20683.41|20683.41|20677.8|20677.8|20683.46|20683.46|20675.4|20675.4|0
1747038300000|2025-05-12 08:25:00|20677.94|20677.94|20685.48|20685.48|20685.48|20685.48|20677.03|20677.03|0
1747038600000|2025-05-12 08:30:00|20685.54|20685.54|20711.84|20711.84|20711.84|20711.84|20685.54|20685.54|0
1747038900000|2025-05-12 08:35:00|20711.54|20711.54|20720.73|20720.73|20720.73|20720.73|20711.34|20711.34|0
1747039200000|2025-05-12 08:40:00|20720.79|20720.79|20724.93|20724.93|20727.33|20727.33|20720.65|20720.65|0
1747039500000|2025-05-12 08:45:00|20724.78|20724.78|20732.44|20732.44|20732.85|20732.85|20724.02|20724.02|0
1747039800000|2025-05-12 08:50:00|20732.39|20732.39|20725.73|20725.73|20734.63|20734.63|20724.9|20724.9|0
1747040100000|2025-05-12 08:55:00|20725.79|20725.79|20722.23|20722.23|20727.39|20727.39|20722.12|20722.12|0
1747040400000|2025-05-12 09:00:00|20722.16|20722.16|20724.73|20724.73|20725.46|20725.46|20718.31|20718.31|0
1747040700000|2025-05-12 09:05:00|20724.94|20724.94|20728.73|20728.73|20732.12|20732.12|20724.9|20724.9|0
1747041000000|2025-05-12 09:10:00|20728.7|20728.7|20735.33|20735.33|20736|20736|20728.01|20728.01|0
1747041300000|2025-05-12 09:15:00|20735.41|20735.41|20743.97|20743.97|20744.08|20744.08|20734.54|20734.54|0
1747041600000|2025-05-12 09:20:00|20743.9|20743.9|20749.32|20749.32|20749.32|20749.32|20743.29|20743.29|0
1747041900000|2025-05-12 09:25:00|20749.47|20749.47|20759.34|20759.34|20760.1|20760.1|20749.32|20749.32|0
1747042200000|2025-05-12 09:30:00|20759.46|20759.46|20774.26|20774.26|20775.02|20775.02|20759.39|20759.39|0
1747042500000|2025-05-12 09:35:00|20774.35|20774.35|20772.36|20772.36|20774.59|20774.59|20771.42|20771.42|0
1747042800000|2025-05-12 09:40:00|20772.2|20772.2|20766.55|20766.55|20772.88|20772.88|20765.82|20765.82|0
1747043100000|2025-05-12 09:45:00|20766.62|20766.62|20761.33|20761.33|20766.88|20766.88|20761.33|20761.33|0
1747043400000|2025-05-12 09:50:00|20761.37|20761.37|20759.53|20759.53|20762.59|20762.59|20759.53|20759.53|0
1747043700000|2025-05-12 09:55:00|20759.41|20759.41|20746.88|20746.88|20760.29|20760.29|20746.88|20746.88|0
1747044000000|2025-05-12 10:00:00|20746.69|20746.69|20729.61|20729.61|20746.69|20746.69|20727.94|20727.94|0
1747044300000|2025-05-12 10:05:00|20729.7|20729.7|20729.9|20729.9|20731.84|20731.84|20729.33|20729.33|0
1747044600000|2025-05-12 10:10:00|20729.75|20729.75|20726.37|20726.37|20729.75|20729.75|20726.37|20726.37|0
1747044900000|2025-05-12 10:15:00|20726.49|20726.49|20724.58|20724.58|20726.74|20726.74|20723.93|20723.93|0
1747045200000|2025-05-12 10:20:00|20724.46|20724.46|20718.78|20718.78|20725.22|20725.22|20718.78|20718.78|0
1747045500000|2025-05-12 10:25:00|20718.71|20718.71|20722.72|20722.72|20722.83|20722.83|20717.31|20717.31|0
1747045800000|2025-05-12 10:30:00|20722.59|20722.59|20729.16|20729.16|20729.16|20729.16|20720.61|20720.61|0
1747046100000|2025-05-12 10:35:00|20729.27|20729.27|20737.01|20737.01|20737.36|20737.36|20729.27|20729.27|0
1747046400000|2025-05-12 10:40:00|20736.99|20736.99|20731.69|20731.69|20736.99|20736.99|20731.69|20731.69|0
1747046700000|2025-05-12 10:45:00|20731.21|20731.21|20725.99|20725.99|20731.21|20731.21|20721.58|20721.58|0
1747047000000|2025-05-12 10:50:00|20725.89|20725.89|20730.76|20730.76|20730.8|20730.8|20725.81|20725.81|0
1747047300000|2025-05-12 10:55:00|20730.58|20730.58|20740.52|20740.52|20740.84|20740.84|20730.58|20730.58|0
1747047600000|2025-05-12 11:00:00|20740.46|20740.46|20749.68|20749.68|20749.99|20749.99|20736.04|20736.04|0
1747047900000|2025-05-12 11:05:00|20749.43|20749.43|20759.91|20759.91|20759.91|20759.91|20749.4|20749.4|0
1747048200000|2025-05-12 11:10:00|20760.15|20760.15|20759.66|20759.66|20763.54|20763.54|20757.67|20757.67|0
1747048500000|2025-05-12 11:15:00|20759.9|20759.9|20760.31|20760.31|20761.93|20761.93|20759.05|20759.05|0
1747048800000|2025-05-12 11:20:00|20760.25|20760.25|20761.73|20761.73|20761.81|20761.81|20758.09|20758.09|0
1747049100000|2025-05-12 11:25:00|20761.6|20761.6|20761.69|20761.69|20764.03|20764.03|20761.41|20761.41|0
1747049400000|2025-05-12 11:30:00|20761.61|20761.61|20755.71|20755.71|20761.61|20761.61|20752.1|20752.1|0
1747049700000|2025-05-12 11:35:00|20755.66|20755.66|20760.81|20760.81|20761.06|20761.06|20754.33|20754.33|0
1747050000000|2025-05-12 11:40:00|20760.64|20760.64|20764.86|20764.86|20765.21|20765.21|20759.87|20759.87|0
1747050300000|2025-05-12 11:45:00|20764.9|20764.9|20762.75|20762.75|20765.78|20765.78|20756.72|20756.72|0
1747050600000|2025-05-12 11:50:00|20762.71|20762.71|20767.92|20767.92|20767.92|20767.92|20762.3|20762.3|0
1747050900000|2025-05-12 11:55:00|20768.04|20768.04|20774.04|20774.04|20776.56|20776.56|20767.73|20767.73|0
1747051200000|2025-05-12 12:00:00|20774.31|20774.31|20777.14|20777.14|20777.64|20777.64|20772.98|20772.98|0
1747051500000|2025-05-12 12:05:00|20777.16|20777.16|20778.38|20778.38|20779.45|20779.45|20775.84|20775.84|0
1747051800000|2025-05-12 12:10:00|20778.28|20778.28|20777.9|20777.9|20781.11|20781.11|20777.64|20777.64|0
1747052100000|2025-05-12 12:15:00|20778.21|20778.21|20777.52|20777.52|20778.76|20778.76|20774.98|20774.98|0
1747052400000|2025-05-12 12:20:00|20777.44|20777.44|20783.55|20783.55|20783.87|20783.87|20777.44|20777.44|0
1747052700000|2025-05-12 12:25:00|20783.59|20783.59|20777.72|20777.72|20783.74|20783.74|20776.36|20776.36|0
1747053000000|2025-05-12 12:30:00|20777.75|20777.75|20779.2|20779.2|20780.16|20780.16|20777.75|20777.75|0
1747053300000|2025-05-12 12:35:00|20779.13|20779.13|20783.56|20783.56|20785.9|20785.9|20779.13|20779.13|0
1747053600000|2025-05-12 12:40:00|20783.41|20783.41|20782.43|20782.43|20783.73|20783.73|20781.92|20781.92|0
1747053900000|2025-05-12 12:45:00|20782.48|20782.48|20778.21|20778.21|20782.96|20782.96|20777.73|20777.73|0
1747054200000|2025-05-12 12:50:00|20778.25|20778.25|20780.76|20780.76|20782.07|20782.07|20778.18|20778.18|0
1747054500000|2025-05-12 12:55:00|20780.89|20780.89|20776.5|20776.5|20781.35|20781.35|20776.5|20776.5|0
1747054800000|2025-05-12 13:00:00|20776.58|20776.58|20776.45|20776.45|20779.05|20779.05|20775.73|20775.73|0
1747055100000|2025-05-12 13:05:00|20776.35|20776.35|20775.2|20775.2|20778.04|20778.04|20774.53|20774.53|0
1747055400000|2025-05-12 13:10:00|20775.08|20775.08|20764.5|20764.5|20775.08|20775.08|20764.21|20764.21|0
1747055700000|2025-05-12 13:15:00|20764.39|20764.39|20768.78|20768.78|20768.81|20768.81|20758.96|20758.96|0
1747056000000|2025-05-12 13:20:00|20768.94|20768.94|20758.69|20758.69|20769.33|20769.33|20757|20757|0
1747056300000|2025-05-12 13:25:00|20758.62|20758.62|20742.6|20742.6|20759.23|20759.23|20742.6|20742.6|0
1747056600000|2025-05-12 13:30:00|20742.74|20742.74|20722.23|20722.23|20742.74|20742.74|20721.7|20721.7|0
1747056900000|2025-05-12 13:35:00|20721.59|20721.59|20716.7|20716.7|20721.82|20721.82|20713.88|20713.88|0
1747057200000|2025-05-12 13:40:00|20716.34|20716.34|20718.72|20718.72|20720.48|20720.48|20714|20714|0
1747057500000|2025-05-12 13:45:00|20718.73|20718.73|20699.68|20699.68|20718.89|20718.89|20697.07|20697.07|0
1747057800000|2025-05-12 13:50:00|20699.75|20699.75|20707.01|20707.01|20707.34|20707.34|20697.94|20697.94|0
1747058100000|2025-05-12 13:55:00|20706.86|20706.86|20691.9|20691.9|20707.03|20707.03|20690.99|20690.99|0
1747058400000|2025-05-12 14:00:00|20691.79|20691.79|20689.23|20689.23|20692.65|20692.65|20681.07|20681.07|0
1747058700000|2025-05-12 14:05:00|20689.18|20689.18|20678.81|20678.81|20691.08|20691.08|20678.81|20678.81|0
1747059000000|2025-05-12 14:10:00|20678.65|20678.65|20674.74|20674.74|20678.65|20678.65|20673.35|20673.35|0
1747059300000|2025-05-12 14:15:00|20674.87|20674.87|20667.24|20667.24|20675.45|20675.45|20667.24|20667.24|0
1747059600000|2025-05-12 14:20:00|20667.18|20667.18|20659.14|20659.14|20667.18|20667.18|20647.86|20647.86|0
1747059900000|2025-05-12 14:25:00|20659.23|20659.23|20641.47|20641.47|20659.23|20659.23|20638.97|20638.97|0
1747060200000|2025-05-12 14:30:00|20641.57|20641.57|20613.35|20613.35|20641.75|20641.75|20608.23|20608.23|0
1747060500000|2025-05-12 14:35:00|20613.73|20613.73|20627.22|20627.22|20627.35|20627.35|20613.13|20613.13|0
1747060800000|2025-05-12 14:40:00|20627.11|20627.11|20647.19|20647.19|20650.32|20650.32|20627.09|20627.09|0
1747061100000|2025-05-12 14:45:00|20647.21|20647.21|20646.53|20646.53|20651.78|20651.78|20643.79|20643.79|0
1747061400000|2025-05-12 14:50:00|20646.41|20646.41|20660.84|20660.84|20660.96|20660.96|20646.39|20646.39|0
1747061700000|2025-05-12 14:55:00|20660.96|20660.96|20662.31|20662.31|20663.2|20663.2|20658.66|20658.66|0
1747062000000|2025-05-12 15:00:00|20662.48|20662.48|20663.65|20663.65|20665.4|20665.4|20660.9|20660.9|0
1747062300000|2025-05-12 15:05:00|20663.57|20663.57|20667.96|20667.96|20671.81|20671.81|20663.57|20663.57|0
1747062600000|2025-05-12 15:10:00|20668.01|20668.01|20674.51|20674.51|20674.51|20674.51|20667.45|20667.45|0
1747062900000|2025-05-12 15:15:00|20674.57|20674.57|20666.06|20666.06|20675.44|20675.44|20665.99|20665.99|0
1747063200000|2025-05-12 15:20:00|20666|20666|20644.31|20644.31|20666.37|20666.37|20644.19|20644.19|0
1747063500000|2025-05-12 15:25:00|20644.46|20644.46|20662.49|20662.49|20662.49|20662.49|20643.65|20643.65|0
1747120500000|2025-05-13 07:15:00|20700.7|20700.7|20724.14|20724.14|20725.05|20725.05|20700.7|20700.7|0
1747120800000|2025-05-13 07:20:00|20724.5|20724.5|20719.82|20719.82|20730.23|20730.23|20719.48|20719.48|0
1747121100000|2025-05-13 07:25:00|20719.76|20719.76|20719.4|20719.4|20721.75|20721.75|20715.2|20715.2|0
1747121400000|2025-05-13 07:30:00|20719.7|20719.7|20725.03|20725.03|20725.03|20725.03|20718.92|20718.92|0
1747121700000|2025-05-13 07:35:00|20725.14|20725.14|20733.07|20733.07|20733.4|20733.4|20725.08|20725.08|0
1747122000000|2025-05-13 07:40:00|20733.19|20733.19|20736.23|20736.23|20736.23|20736.23|20731.51|20731.51|0
1747122300000|2025-05-13 07:45:00|20736.13|20736.13|20737.6|20737.6|20739.34|20739.34|20735.91|20735.91|0
1747122600000|2025-05-13 07:50:00|20737.64|20737.64|20735.52|20735.52|20739.43|20739.43|20735.52|20735.52|0
1747122900000|2025-05-13 07:55:00|20735.57|20735.57|20732.06|20732.06|20737.67|20737.67|20731.72|20731.72|0
1747123200000|2025-05-13 08:00:00|20731.33|20731.33|20737.81|20737.81|20739.38|20739.38|20731.06|20731.06|0
1747123500000|2025-05-13 08:05:00|20737.67|20737.67|20734.12|20734.12|20739.61|20739.61|20733.71|20733.71|0
1747123800000|2025-05-13 08:10:00|20734.29|20734.29|20726.48|20726.48|20734.5|20734.5|20725.9|20725.9|0
1747124100000|2025-05-13 08:15:00|20726.35|20726.35|20724.44|20724.44|20728.02|20728.02|20724.35|20724.35|0
1747124400000|2025-05-13 08:20:00|20724.32|20724.32|20726.23|20726.23|20726.48|20726.48|20720.76|20720.76|0
1747124700000|2025-05-13 08:25:00|20726.07|20726.07|20722.76|20722.76|20726.18|20726.18|20722.63|20722.63|0
1747125000000|2025-05-13 08:30:00|20722.92|20722.92|20716.01|20716.01|20723.2|20723.2|20715.18|20715.18|0
1747125300000|2025-05-13 08:35:00|20715.97|20715.97|20719.94|20719.94|20722.66|20722.66|20715.78|20715.78|0
1747125600000|2025-05-13 08:40:00|20720.08|20720.08|20717.82|20717.82|20720.12|20720.12|20716.43|20716.43|0
1747125900000|2025-05-13 08:45:00|20717.86|20717.86|20711.86|20711.86|20718.15|20718.15|20711.1|20711.1|0
1747126200000|2025-05-13 08:50:00|20711.93|20711.93|20710.57|20710.57|20713.47|20713.47|20710.57|20710.57|0
1747126500000|2025-05-13 08:55:00|20710.69|20710.69|20710.74|20710.74|20712.34|20712.34|20709.69|20709.69|0
1747126800000|2025-05-13 09:00:00|20710.95|20710.95|20715.78|20715.78|20715.9|20715.9|20709.55|20709.55|0
1747127100000|2025-05-13 09:05:00|20715.88|20715.88|20719.95|20719.95|20719.95|20719.95|20715.5|20715.5|0
1747127400000|2025-05-13 09:10:00|20719.87|20719.87|20717.59|20717.59|20721.21|20721.21|20717.33|20717.33|0
1747127700000|2025-05-13 09:15:00|20717.65|20717.65|20713.62|20713.62|20718.38|20718.38|20713.62|20713.62|0
1747128000000|2025-05-13 09:20:00|20713.64|20713.64|20715.45|20715.45|20716.36|20716.36|20713.22|20713.22|0
1747128300000|2025-05-13 09:25:00|20715.54|20715.54|20712.38|20712.38|20715.88|20715.88|20712.18|20712.18|0
1747128600000|2025-05-13 09:30:00|20712.42|20712.42|20713.97|20713.97|20714.1|20714.1|20710.62|20710.62|0
1747128900000|2025-05-13 09:35:00|20714.15|20714.15|20718.38|20718.38|20718.51|20718.51|20714.09|20714.09|0
1747129200000|2025-05-13 09:40:00|20718.45|20718.45|20718.35|20718.35|20719.82|20719.82|20717.31|20717.31|0
1747129500000|2025-05-13 09:45:00|20718.4|20718.4|20719.74|20719.74|20720.61|20720.61|20717.39|20717.39|0
1747129800000|2025-05-13 09:50:00|20719.46|20719.46|20722.77|20722.77|20722.83|20722.83|20718.85|20718.85|0
1747130100000|2025-05-13 09:55:00|20721.97|20721.97|20728.5|20728.5|20728.5|20728.5|20721.97|20721.97|0
1747130400000|2025-05-13 10:00:00|20728.64|20728.64|20733.6|20733.6|20734.8|20734.8|20728.64|20728.64|0
1747130700000|2025-05-13 10:05:00|20733.77|20733.77|20735.11|20735.11|20735.62|20735.62|20733.54|20733.54|0
1747131000000|2025-05-13 10:10:00|20734.97|20734.97|20739.52|20739.52|20739.52|20739.52|20734.97|20734.97|0
1747131300000|2025-05-13 10:15:00|20739.45|20739.45|20740.98|20740.98|20741.12|20741.12|20737|20737|0
1747131600000|2025-05-13 10:20:00|20741.05|20741.05|20740.9|20740.9|20742.3|20742.3|20740.65|20740.65|0
1747131900000|2025-05-13 10:25:00|20740.85|20740.85|20739.64|20739.64|20740.85|20740.85|20737.19|20737.19|0
1747132200000|2025-05-13 10:30:00|20739.56|20739.56|20734.29|20734.29|20739.76|20739.76|20734.25|20734.25|0
1747132500000|2025-05-13 10:35:00|20734.18|20734.18|20733.72|20733.72|20735.06|20735.06|20733.46|20733.46|0
1747132800000|2025-05-13 10:40:00|20733.6|20733.6|20735.29|20735.29|20736.06|20736.06|20733.26|20733.26|0
1747133100000|2025-05-13 10:45:00|20735.37|20735.37|20734.78|20734.78|20736.65|20736.65|20734.76|20734.76|0
1747133400000|2025-05-13 10:50:00|20734.73|20734.73|20733.25|20733.25|20734.73|20734.73|20732.83|20732.83|0
1747133700000|2025-05-13 10:55:00|20733.34|20733.34|20775.24|20775.24|20775.24|20775.24|20733.13|20733.13|0
1747134000000|2025-05-13 11:00:00|20774.67|20774.67|20766.8|20766.8|20779.27|20779.27|20756.09|20756.09|0
1747134300000|2025-05-13 11:05:00|20766.9|20766.9|20775.6|20775.6|20776.15|20776.15|20766.8|20766.8|0
1747134600000|2025-05-13 11:10:00|20775.46|20775.46|20778.23|20778.23|20780|20780|20775.14|20775.14|0
1747134900000|2025-05-13 11:15:00|20778.28|20778.28|20783.41|20783.41|20783.7|20783.7|20778.22|20778.22|0
1747135200000|2025-05-13 11:20:00|20783.32|20783.32|20786.78|20786.78|20788.08|20788.08|20782.98|20782.98|0
1747135500000|2025-05-13 11:25:00|20786.96|20786.96|20787.7|20787.7|20788.34|20788.34|20785.55|20785.55|0
1747135800000|2025-05-13 11:30:00|20787.93|20787.93|20786.35|20786.35|20787.93|20787.93|20785.43|20785.43|0
1747136100000|2025-05-13 11:35:00|20786.39|20786.39|20785.9|20785.9|20787.49|20787.49|20785.53|20785.53|0
1747136400000|2025-05-13 11:40:00|20785.95|20785.95|20785.94|20785.94|20787.28|20787.28|20785.28|20785.28|0
1747136700000|2025-05-13 11:45:00|20785.97|20785.97|20784.48|20784.48|20786.97|20786.97|20784.48|20784.48|0
1747137000000|2025-05-13 11:50:00|20784.43|20784.43|20772.74|20772.74|20784.43|20784.43|20772.63|20772.63|0
1747137300000|2025-05-13 11:55:00|20772.88|20772.88|20767.56|20767.56|20773.67|20773.67|20767.53|20767.53|0
1747137600000|2025-05-13 12:00:00|20767.4|20767.4|20764.03|20764.03|20767.4|20767.4|20763.64|20763.64|0
1747137900000|2025-05-13 12:05:00|20764.07|20764.07|20759.61|20759.61|20764.07|20764.07|20758.63|20758.63|0
1747138200000|2025-05-13 12:10:00|20759.7|20759.7|20767.29|20767.29|20767.66|20767.66|20759.33|20759.33|0
1747138500000|2025-05-13 12:15:00|20767.25|20767.25|20765.94|20765.94|20767.25|20767.25|20764.59|20764.59|0
1747138800000|2025-05-13 12:20:00|20766|20766|20756.63|20756.63|20766|20766|20756.63|20756.63|0
1747139100000|2025-05-13 12:25:00|20756.49|20756.49|20759.2|20759.2|20760.08|20760.08|20756.49|20756.49|0
1747139400000|2025-05-13 12:30:00|20759.22|20759.22|20776.2|20776.2|20776.81|20776.81|20759.22|20759.22|0
1747139700000|2025-05-13 12:35:00|20776.36|20776.36|20768.89|20768.89|20777.83|20777.83|20768.89|20768.89|0
1747140000000|2025-05-13 12:40:00|20768.81|20768.81|20762.74|20762.74|20768.88|20768.88|20761.51|20761.51|0
1747140300000|2025-05-13 12:45:00|20762.78|20762.78|20762.64|20762.64|20764.16|20764.16|20762.1|20762.1|0
1747140600000|2025-05-13 12:50:00|20762.81|20762.81|20754.55|20754.55|20763.62|20763.62|20753.84|20753.84|0
1747140900000|2025-05-13 12:55:00|20754.4|20754.4|20754.8|20754.8|20757.11|20757.11|20753.55|20753.55|0
1747141200000|2025-05-13 13:00:00|20755|20755|20749.67|20749.67|20757.3|20757.3|20748.91|20748.91|0
1747141500000|2025-05-13 13:05:00|20749.71|20749.71|20757.09|20757.09|20757.6|20757.6|20749.71|20749.71|0
1747141800000|2025-05-13 13:10:00|20757.16|20757.16|20757.49|20757.49|20757.62|20757.62|20755.77|20755.77|0
1747142100000|2025-05-13 13:15:00|20757.36|20757.36|20759.36|20759.36|20759.46|20759.46|20756.67|20756.67|0
1747142400000|2025-05-13 13:20:00|20759.53|20759.53|20756.02|20756.02|20759.53|20759.53|20755.95|20755.95|0
1747142700000|2025-05-13 13:25:00|20755.92|20755.92|20753.19|20753.19|20758.47|20758.47|20753.19|20753.19|0
1747143000000|2025-05-13 13:30:00|20753.46|20753.46|20742.4|20742.4|20753.71|20753.71|20738.91|20738.91|0
1747143300000|2025-05-13 13:35:00|20742.91|20742.91|20753.27|20753.27|20754.26|20754.26|20742.91|20742.91|0
1747143600000|2025-05-13 13:40:00|20753.32|20753.32|20759.73|20759.73|20759.87|20759.87|20753.01|20753.01|0
1747143900000|2025-05-13 13:45:00|20759.63|20759.63|20746.4|20746.4|20759.63|20759.63|20746.32|20746.32|0
1747144200000|2025-05-13 13:50:00|20746.24|20746.24|20737.79|20737.79|20746.42|20746.42|20736.37|20736.37|0
1747144500000|2025-05-13 13:55:00|20737.9|20737.9|20746.61|20746.61|20747.11|20747.11|20737.76|20737.76|0
1747144800000|2025-05-13 14:00:00|20746.53|20746.53|20741.95|20741.95|20746.89|20746.89|20741.36|20741.36|0
1747145100000|2025-05-13 14:05:00|20742.08|20742.08|20732.54|20732.54|20742.13|20742.13|20732.16|20732.16|0
1747145400000|2025-05-13 14:10:00|20732.62|20732.62|20733.96|20733.96|20734.1|20734.1|20729.32|20729.32|0
1747145700000|2025-05-13 14:15:00|20734.04|20734.04|20744.27|20744.27|20744.42|20744.42|20733.18|20733.18|0
1747146000000|2025-05-13 14:20:00|20744.34|20744.34|20727.96|20727.96|20744.93|20744.93|20727.73|20727.73|0
1747146300000|2025-05-13 14:25:00|20727.83|20727.83|20719.07|20719.07|20728.02|20728.02|20719|20719|0
1747146600000|2025-05-13 14:30:00|20719.05|20719.05|20721.43|20721.43|20722.27|20722.27|20716.95|20716.95|0
1747146900000|2025-05-13 14:35:00|20721.37|20721.37|20726.42|20726.42|20728.59|20728.59|20720.75|20720.75|0
1747147200000|2025-05-13 14:40:00|20726.38|20726.38|20725.61|20725.61|20727.99|20727.99|20724.96|20724.96|0
1747147500000|2025-05-13 14:45:00|20725.57|20725.57|20724.07|20724.07|20728.56|20728.56|20723.19|20723.19|0
1747147800000|2025-05-13 14:50:00|20724.12|20724.12|20722.87|20722.87|20724.16|20724.16|20718.87|20718.87|0
1747148100000|2025-05-13 14:55:00|20723.01|20723.01|20724.52|20724.52|20725.39|20725.39|20722.62|20722.62|0
1747148400000|2025-05-13 15:00:00|20724.34|20724.34|20725.55|20725.55|20727.78|20727.78|20723.65|20723.65|0
1747148700000|2025-05-13 15:05:00|20725.6|20725.6|20729.3|20729.3|20729.82|20729.82|20721.55|20721.55|0
1747149000000|2025-05-13 15:10:00|20729.32|20729.32|20740.85|20740.85|20742.42|20742.42|20729.28|20729.28|0
1747149300000|2025-05-13 15:15:00|20740.75|20740.75|20751.14|20751.14|20751.4|20751.4|20740.47|20740.47|0
1747149600000|2025-05-13 15:20:00|20751.12|20751.12|20755.29|20755.29|20756.27|20756.27|20751.12|20751.12|0
1747149900000|2025-05-13 15:25:00|20755.34|20755.34|20754.93|20754.93|20758.84|20758.84|20754.39|20754.39|0
1747206900000|2025-05-14 07:15:00|20839.95|20839.95|20845.5|20845.5|20851.24|20851.24|20836.95|20836.95|0
1747207200000|2025-05-14 07:20:00|20845.45|20845.45|20823.13|20823.13|20846.07|20846.07|20820.71|20820.71|0
1747207500000|2025-05-14 07:25:00|20823.38|20823.38|20809.62|20809.62|20823.38|20823.38|20809.62|20809.62|0
1747207800000|2025-05-14 07:30:00|20808.92|20808.92|20802|20802|20809.14|20809.14|20801.91|20801.91|0
1747208100000|2025-05-14 07:35:00|20802.1|20802.1|20791.55|20791.55|20802.2|20802.2|20790.63|20790.63|0
1747208400000|2025-05-14 07:40:00|20791.31|20791.31|20783.48|20783.48|20791.37|20791.37|20780.84|20780.84|0
1747208700000|2025-05-14 07:45:00|20783.62|20783.62|20774.09|20774.09|20784.33|20784.33|20773.9|20773.9|0
1747209000000|2025-05-14 07:50:00|20773.91|20773.91|20766.63|20766.63|20773.96|20773.96|20765.36|20765.36|0
1747209300000|2025-05-14 07:55:00|20766.68|20766.68|20775.18|20775.18|20776.74|20776.74|20766.68|20766.68|0
1747209600000|2025-05-14 08:00:00|20775.38|20775.38|20780.14|20780.14|20780.14|20780.14|20775.16|20775.16|0
1747209900000|2025-05-14 08:05:00|20779.99|20779.99|20784.03|20784.03|20784.62|20784.62|20778.93|20778.93|0
1747210200000|2025-05-14 08:10:00|20784.16|20784.16|20781.58|20781.58|20785|20785|20781.25|20781.25|0
1747210500000|2025-05-14 08:15:00|20781.45|20781.45|20775.44|20775.44|20782.16|20782.16|20775.29|20775.29|0
1747210800000|2025-05-14 08:20:00|20775.36|20775.36|20768.71|20768.71|20775.36|20775.36|20768.48|20768.48|0
1747211100000|2025-05-14 08:25:00|20768.64|20768.64|20768.75|20768.75|20769.81|20769.81|20767.07|20767.07|0
1747211400000|2025-05-14 08:30:00|20768.66|20768.66|20757.81|20757.81|20768.69|20768.69|20757.02|20757.02|0
1747211700000|2025-05-14 08:35:00|20757.64|20757.64|20752.97|20752.97|20758.46|20758.46|20752.97|20752.97|0
1747212000000|2025-05-14 08:40:00|20753.3|20753.3|20750.67|20750.67|20755.9|20755.9|20750.64|20750.64|0
1747212300000|2025-05-14 08:45:00|20750.9|20750.9|20740.7|20740.7|20751.93|20751.93|20740.7|20740.7|0
1747212600000|2025-05-14 08:50:00|20740.68|20740.68|20741.93|20741.93|20742.7|20742.7|20739.6|20739.6|0
1747212900000|2025-05-14 08:55:00|20742.1|20742.1|20742.57|20742.57|20742.99|20742.99|20741.17|20741.17|0
1747213200000|2025-05-14 09:00:00|20742.85|20742.85|20732.38|20732.38|20743.57|20743.57|20732.29|20732.29|0
1747213500000|2025-05-14 09:05:00|20732.33|20732.33|20711.44|20711.44|20732.65|20732.65|20711.44|20711.44|0
1747213800000|2025-05-14 09:10:00|20711.34|20711.34|20711|20711|20711.94|20711.94|20704.86|20704.86|0
1747214100000|2025-05-14 09:15:00|20711.12|20711.12|20715.12|20715.12|20715.73|20715.73|20711.05|20711.05|0
1747214400000|2025-05-14 09:20:00|20715.22|20715.22|20721.12|20721.12|20721.12|20721.12|20714.02|20714.02|0
1747214700000|2025-05-14 09:25:00|20721.26|20721.26|20735.74|20735.74|20738.57|20738.57|20721.26|20721.26|0
1747215000000|2025-05-14 09:30:00|20735.92|20735.92|20744.19|20744.19|20744.19|20744.19|20735.92|20735.92|0
1747215300000|2025-05-14 09:35:00|20743.89|20743.89|20752.98|20752.98|20753.47|20753.47|20743.02|20743.02|0
1747215600000|2025-05-14 09:40:00|20752.95|20752.95|20755.93|20755.93|20758.37|20758.37|20752.23|20752.23|0
1747215900000|2025-05-14 09:45:00|20756.08|20756.08|20757.95|20757.95|20759.15|20759.15|20755.68|20755.68|0
1747216200000|2025-05-14 09:50:00|20757.65|20757.65|20760.59|20760.59|20760.64|20760.64|20757.02|20757.02|0
1747216500000|2025-05-14 09:55:00|20760.64|20760.64|20764.52|20764.52|20765.94|20765.94|20760.64|20760.64|0
1747216800000|2025-05-14 10:00:00|20764.57|20764.57|20762.2|20762.2|20764.67|20764.67|20762.1|20762.1|0
1747217100000|2025-05-14 10:05:00|20762.14|20762.14|20761.06|20761.06|20762.88|20762.88|20760.96|20760.96|0
1747217400000|2025-05-14 10:10:00|20760.79|20760.79|20759.95|20759.95|20761.7|20761.7|20758.54|20758.54|0
1747217700000|2025-05-14 10:15:00|20759.7|20759.7|20766.36|20766.36|20766.42|20766.42|20759.61|20759.61|0
1747218000000|2025-05-14 10:20:00|20766.18|20766.18|20772.55|20772.55|20773.04|20773.04|20766.1|20766.1|0
1747218300000|2025-05-14 10:25:00|20772.65|20772.65|20774.59|20774.59|20775.33|20775.33|20772.65|20772.65|0
1747218600000|2025-05-14 10:30:00|20774.66|20774.66|20785.74|20785.74|20785.89|20785.89|20774.66|20774.66|0
1747218900000|2025-05-14 10:35:00|20785.8|20785.8|20789.74|20789.74|20789.74|20789.74|20785.8|20785.8|0
1747219200000|2025-05-14 10:40:00|20789.93|20789.93|20802.79|20802.79|20802.79|20802.79|20788.87|20788.87|0
1747219500000|2025-05-14 10:45:00|20802.84|20802.84|20805.6|20805.6|20807.3|20807.3|20802.01|20802.01|0
1747219800000|2025-05-14 10:50:00|20805.79|20805.79|20812.22|20812.22|20812.54|20812.54|20804.99|20804.99|0
1747220100000|2025-05-14 10:55:00|20812.13|20812.13|20816.89|20816.89|20817.35|20817.35|20811.44|20811.44|0
1747220400000|2025-05-14 11:00:00|20816.95|20816.95|20820.1|20820.1|20822.99|20822.99|20816.95|20816.95|0
1747220700000|2025-05-14 11:05:00|20819.88|20819.88|20826.2|20826.2|20826.2|20826.2|20819.83|20819.83|0
1747221000000|2025-05-14 11:10:00|20826.34|20826.34|20831.77|20831.77|20831.92|20831.92|20825.41|20825.41|0
1747221300000|2025-05-14 11:15:00|20831.62|20831.62|20839.31|20839.31|20839.35|20839.35|20831.62|20831.62|0
1747221600000|2025-05-14 11:20:00|20839.36|20839.36|20840.07|20840.07|20842.37|20842.37|20839.17|20839.17|0
1747221900000|2025-05-14 11:25:00|20839.97|20839.97|20842.01|20842.01|20842.92|20842.92|20839.61|20839.61|0
1747222200000|2025-05-14 11:30:00|20842.34|20842.34|20849.02|20849.02|20849.68|20849.68|20841.3|20841.3|0
1747222500000|2025-05-14 11:35:00|20849.07|20849.07|20852.02|20852.02|20852.56|20852.56|20848.11|20848.11|0
1747222800000|2025-05-14 11:40:00|20851.98|20851.98|20849.42|20849.42|20851.98|20851.98|20848.16|20848.16|0
1747223100000|2025-05-14 11:45:00|20849.33|20849.33|20850.12|20850.12|20853.34|20853.34|20849.33|20849.33|0
1747223400000|2025-05-14 11:50:00|20850.08|20850.08|20849.7|20849.7|20850.7|20850.7|20848.38|20848.38|0
1747223700000|2025-05-14 11:55:00|20849.63|20849.63|20843.55|20843.55|20849.99|20849.99|20842.92|20842.92|0
1747224000000|2025-05-14 12:00:00|20843.43|20843.43|20838.72|20838.72|20843.43|20843.43|20838.42|20838.42|0
1747224300000|2025-05-14 12:05:00|20839.1|20839.1|20840.45|20840.45|20842.05|20842.05|20838.91|20838.91|0
1747224600000|2025-05-14 12:10:00|20840.47|20840.47|20843.4|20843.4|20843.56|20843.56|20840.19|20840.19|0
1747224900000|2025-05-14 12:15:00|20843.44|20843.44|20843.84|20843.84|20845.57|20845.57|20840.82|20840.82|0
1747225200000|2025-05-14 12:20:00|20843.77|20843.77|20851.15|20851.15|20851.2|20851.2|20843.77|20843.77|0
1747225500000|2025-05-14 12:25:00|20851.21|20851.21|20855.75|20855.75|20855.85|20855.85|20851.1|20851.1|0
1747225800000|2025-05-14 12:30:00|20855.73|20855.73|20858.76|20858.76|20859.5|20859.5|20855.42|20855.42|0
1747226100000|2025-05-14 12:35:00|20858.71|20858.71|20859.77|20859.77|20859.77|20859.77|20856.43|20856.43|0
1747226400000|2025-05-14 12:40:00|20859.87|20859.87|20863.24|20863.24|20863.58|20863.58|20859.73|20859.73|0
1747226700000|2025-05-14 12:45:00|20863.37|20863.37|20858.29|20858.29|20864.03|20864.03|20858.29|20858.29|0
1747227000000|2025-05-14 12:50:00|20858.21|20858.21|20848.95|20848.95|20859.4|20859.4|20848.95|20848.95|0
1747227300000|2025-05-14 12:55:00|20848.7|20848.7|20843.91|20843.91|20849.27|20849.27|20843.76|20843.76|0
1747227600000|2025-05-14 13:00:00|20843.84|20843.84|20825.13|20825.13|20843.84|20843.84|20825.13|20825.13|0
1747227900000|2025-05-14 13:05:00|20825.09|20825.09|20814.18|20814.18|20825.59|20825.59|20813.73|20813.73|0
1747228200000|2025-05-14 13:10:00|20814.22|20814.22|20812.81|20812.81|20814.8|20814.8|20810.87|20810.87|0
1747228500000|2025-05-14 13:15:00|20812.74|20812.74|20809.21|20809.21|20813.76|20813.76|20809.21|20809.21|0
1747228800000|2025-05-14 13:20:00|20809.18|20809.18|20804.98|20804.98|20809.36|20809.36|20804.74|20804.74|0
1747229100000|2025-05-14 13:25:00|20804.92|20804.92|20800.67|20800.67|20805.02|20805.02|20799.11|20799.11|0
1747229400000|2025-05-14 13:30:00|20800.6|20800.6|20793.73|20793.73|20800.74|20800.74|20793.44|20793.44|0
1747229700000|2025-05-14 13:35:00|20793.89|20793.89|20792.29|20792.29|20795.75|20795.75|20791.41|20791.41|0
1747230000000|2025-05-14 13:40:00|20792.2|20792.2|20792.34|20792.34|20795.74|20795.74|20791.89|20791.89|0
1747230300000|2025-05-14 13:45:00|20792.88|20792.88|20792.99|20792.99|20794.51|20794.51|20790.84|20790.84|0
1747230600000|2025-05-14 13:50:00|20792.92|20792.92|20794.22|20794.22|20795.63|20795.63|20791.21|20791.21|0
1747230900000|2025-05-14 13:55:00|20794.6|20794.6|20798.97|20798.97|20799.33|20799.33|20793.23|20793.23|0
1747231200000|2025-05-14 14:00:00|20799.04|20799.04|20800.12|20800.12|20800.12|20800.12|20796.23|20796.23|0
1747231500000|2025-05-14 14:05:00|20800.17|20800.17|20820.44|20820.44|20825.37|20825.37|20799.68|20799.68|0
1747231800000|2025-05-14 14:10:00|20820.29|20820.29|20812.22|20812.22|20820.29|20820.29|20811.8|20811.8|0
1747232100000|2025-05-14 14:15:00|20812.16|20812.16|20806.18|20806.18|20812.16|20812.16|20805.48|20805.48|0
1747232400000|2025-05-14 14:20:00|20806.32|20806.32|20812.31|20812.31|20812.31|20812.31|20803.76|20803.76|0
1747232700000|2025-05-14 14:25:00|20812.24|20812.24|20823.04|20823.04|20823.29|20823.29|20812.15|20812.15|0
1747233000000|2025-05-14 14:30:00|20823.08|20823.08|20829.62|20829.62|20829.63|20829.63|20823.08|20823.08|0
1747233300000|2025-05-14 14:35:00|20829.52|20829.52|20824.24|20824.24|20830.7|20830.7|20824.17|20824.17|0
1747233600000|2025-05-14 14:40:00|20824.49|20824.49|20829.85|20829.85|20839.89|20839.89|20823.31|20823.31|0
1747233900000|2025-05-14 14:45:00|20830|20830|20833.68|20833.68|20834.03|20834.03|20828.08|20828.08|0
1747234200000|2025-05-14 14:50:00|20833.77|20833.77|20846.72|20846.72|20849.97|20849.97|20833.11|20833.11|0
1747234500000|2025-05-14 14:55:00|20846.63|20846.63|20835.41|20835.41|20847.11|20847.11|20835.01|20835.01|0
1747234800000|2025-05-14 15:00:00|20835.32|20835.32|20817.68|20817.68|20835.57|20835.57|20817.68|20817.68|0
1747235100000|2025-05-14 15:05:00|20817.98|20817.98|20816.87|20816.87|20818.49|20818.49|20809.5|20809.5|0
1747235400000|2025-05-14 15:10:00|20816.78|20816.78|20824.59|20824.59|20826|20826|20816.78|20816.78|0
1747235700000|2025-05-14 15:15:00|20824.5|20824.5|20825.31|20825.31|20827.73|20827.73|20824.36|20824.36|0
1747236000000|2025-05-14 15:20:00|20825.39|20825.39|20817.99|20817.99|20825.45|20825.45|20816.72|20816.72|0
1747236300000|2025-05-14 15:25:00|20818.26|20818.26|20817.39|20817.39|20822.26|20822.26|20816.84|20816.84|0
1747293300000|2025-05-15 07:15:00|20786.66|20786.66|20781.72|20781.72|20788.67|20788.67|20781.72|20781.72|0
1747293600000|2025-05-15 07:20:00|20781.78|20781.78|20779.85|20779.85|20784.06|20784.06|20778.35|20778.35|0
1747293900000|2025-05-15 07:25:00|20779.9|20779.9|20774.26|20774.26|20783.32|20783.32|20773.04|20773.04|0
1747294200000|2025-05-15 07:30:00|20774.5|20774.5|20773.41|20773.41|20777.04|20777.04|20772.62|20772.62|0
1747294500000|2025-05-15 07:35:00|20773.47|20773.47|20763.82|20763.82|20774.69|20774.69|20763.82|20763.82|0
1747294800000|2025-05-15 07:40:00|20763.49|20763.49|20758.19|20758.19|20763.7|20763.7|20757.74|20757.74|0
1747295100000|2025-05-15 07:45:00|20758.3|20758.3|20756.06|20756.06|20758.45|20758.45|20753.6|20753.6|0
1747295400000|2025-05-15 07:50:00|20755.97|20755.97|20749.1|20749.1|20757.55|20757.55|20748.64|20748.64|0
1747295700000|2025-05-15 07:55:00|20749.22|20749.22|20742.08|20742.08|20749.26|20749.26|20741.97|20741.97|0
1747296000000|2025-05-15 08:00:00|20742.25|20742.25|20744.57|20744.57|20745.53|20745.53|20739.77|20739.77|0
1747296300000|2025-05-15 08:05:00|20744.49|20744.49|20747.57|20747.57|20748.63|20748.63|20744.49|20744.49|0
1747296600000|2025-05-15 08:10:00|20747.74|20747.74|20749.47|20749.47|20750.55|20750.55|20745.33|20745.33|0
1747296900000|2025-05-15 08:15:00|20749.39|20749.39|20739.68|20739.68|20749.39|20749.39|20739.52|20739.52|0
1747297200000|2025-05-15 08:20:00|20739.63|20739.63|20735.03|20735.03|20739.67|20739.67|20735.03|20735.03|0
1747297500000|2025-05-15 08:25:00|20734.97|20734.97|20738.25|20738.25|20739.17|20739.17|20733.94|20733.94|0
1747297800000|2025-05-15 08:30:00|20738.06|20738.06|20737.57|20737.57|20739.02|20739.02|20736.87|20736.87|0
1747298100000|2025-05-15 08:35:00|20737.44|20737.44|20739.9|20739.9|20739.9|20739.9|20735.31|20735.31|0
1747298400000|2025-05-15 08:40:00|20739.7|20739.7|20748.16|20748.16|20748.16|20748.16|20739.7|20739.7|0
1747298700000|2025-05-15 08:45:00|20747.64|20747.64|20753.42|20753.42|20753.57|20753.57|20747.52|20747.52|0
1747299000000|2025-05-15 08:50:00|20753.25|20753.25|20756.33|20756.33|20758.6|20758.6|20753.25|20753.25|0
1747299300000|2025-05-15 08:55:00|20756.4|20756.4|20759.62|20759.62|20760.2|20760.2|20754.23|20754.23|0
1747299600000|2025-05-15 09:00:00|20759.64|20759.64|20763.18|20763.18|20764.15|20764.15|20759.08|20759.08|0
1747299900000|2025-05-15 09:05:00|20763.13|20763.13|20774.13|20774.13|20774.77|20774.77|20762.87|20762.87|0
1747300200000|2025-05-15 09:10:00|20774.06|20774.06|20770.33|20770.33|20774.06|20774.06|20770.31|20770.31|0
1747300500000|2025-05-15 09:15:00|20770.77|20770.77|20781.17|20781.17|20781.22|20781.22|20770.52|20770.52|0
1747300800000|2025-05-15 09:20:00|20781.2|20781.2|20784.13|20784.13|20785.05|20785.05|20781.2|20781.2|0
1747301100000|2025-05-15 09:25:00|20784.06|20784.06|20788.43|20788.43|20789.9|20789.9|20784.06|20784.06|0
1747301400000|2025-05-15 09:30:00|20788.33|20788.33|20792.05|20792.05|20792.16|20792.16|20788.26|20788.26|0
1747301700000|2025-05-15 09:35:00|20792.13|20792.13|20790.79|20790.79|20792.13|20792.13|20787.22|20787.22|0
1747302000000|2025-05-15 09:40:00|20790.96|20790.96|20793.27|20793.27|20793.3|20793.3|20789.24|20789.24|0
1747302300000|2025-05-15 09:45:00|20792.37|20792.37|20794.59|20794.59|20794.59|20794.59|20791.42|20791.42|0
1747302600000|2025-05-15 09:50:00|20794.84|20794.84|20794.25|20794.25|20797.61|20797.61|20793.91|20793.91|0
1747302900000|2025-05-15 09:55:00|20794.43|20794.43|20794.94|20794.94|20795.73|20795.73|20793.13|20793.13|0
1747303200000|2025-05-15 10:00:00|20794.81|20794.81|20789.71|20789.71|20795.86|20795.86|20788.74|20788.74|0
1747303500000|2025-05-15 10:05:00|20789.45|20789.45|20790.79|20790.79|20791.51|20791.51|20788.55|20788.55|0
1747303800000|2025-05-15 10:10:00|20790.66|20790.66|20788.07|20788.07|20790.84|20790.84|20787.28|20787.28|0
1747304100000|2025-05-15 10:15:00|20788.01|20788.01|20787.49|20787.49|20790.19|20790.19|20787.2|20787.2|0
1747304400000|2025-05-15 10:20:00|20787.36|20787.36|20789.12|20789.12|20789.23|20789.23|20785.93|20785.93|0
1747304700000|2025-05-15 10:25:00|20789.7|20789.7|20791.37|20791.37|20792.63|20792.63|20789.5|20789.5|0
1747305000000|2025-05-15 10:30:00|20791.41|20791.41|20796.27|20796.27|20796.74|20796.74|20791.41|20791.41|0
1747305300000|2025-05-15 10:35:00|20796.37|20796.37|20799.61|20799.61|20799.97|20799.97|20796.22|20796.22|0
1747305600000|2025-05-15 10:40:00|20799.69|20799.69|20803.1|20803.1|20803.15|20803.15|20799.54|20799.54|0
1747305900000|2025-05-15 10:45:00|20803.19|20803.19|20806.66|20806.66|20807.44|20807.44|20803.1|20803.1|0
1747306200000|2025-05-15 10:50:00|20806.76|20806.76|20809.38|20809.38|20809.55|20809.55|20806.57|20806.57|0
1747306500000|2025-05-15 10:55:00|20809.09|20809.09|20811.6|20811.6|20811.85|20811.85|20809.09|20809.09|0
1747306800000|2025-05-15 11:00:00|20811.56|20811.56|20815.23|20815.23|20815.81|20815.81|20810.1|20810.1|0
1747307100000|2025-05-15 11:05:00|20815.1|20815.1|20817.8|20817.8|20817.88|20817.88|20814.58|20814.58|0
1747307400000|2025-05-15 11:10:00|20817.7|20817.7|20817.42|20817.42|20818.88|20818.88|20816.59|20816.59|0
1747307700000|2025-05-15 11:15:00|20817.36|20817.36|20818.67|20818.67|20819.25|20819.25|20817.25|20817.25|0
1747308000000|2025-05-15 11:20:00|20818.63|20818.63|20818.39|20818.39|20819.59|20819.59|20817.79|20817.79|0
1747308300000|2025-05-15 11:25:00|20818.54|20818.54|20822.88|20822.88|20822.88|20822.88|20817.65|20817.65|0
1747308600000|2025-05-15 11:30:00|20822.82|20822.82|20830.27|20830.27|20830.87|20830.87|20822.79|20822.79|0
1747308900000|2025-05-15 11:35:00|20830.25|20830.25|20839.63|20839.63|20839.73|20839.73|20830.16|20830.16|0
1747309200000|2025-05-15 11:40:00|20839.72|20839.72|20848.21|20848.21|20848.51|20848.51|20839.72|20839.72|0
1747309500000|2025-05-15 11:45:00|20848.17|20848.17|20846.19|20846.19|20848.17|20848.17|20846.13|20846.13|0
1747309800000|2025-05-15 11:50:00|20846.27|20846.27|20848.33|20848.33|20848.89|20848.89|20846.25|20846.25|0
1747310100000|2025-05-15 11:55:00|20848.21|20848.21|20842.13|20842.13|20848.47|20848.47|20842.12|20842.12|0
1747310400000|2025-05-15 12:00:00|20841.97|20841.97|20842.52|20842.52|20842.92|20842.92|20840.75|20840.75|0
1747310700000|2025-05-15 12:05:00|20842.48|20842.48|20835.48|20835.48|20843.16|20843.16|20835.48|20835.48|0
1747311000000|2025-05-15 12:10:00|20835.41|20835.41|20821.27|20821.27|20835.44|20835.44|20821.21|20821.21|0
1747311300000|2025-05-15 12:15:00|20821.32|20821.32|20816.42|20816.42|20821.32|20821.32|20816.38|20816.38|0
1747311600000|2025-05-15 12:20:00|20816.37|20816.37|20821.41|20821.41|20821.56|20821.56|20815.77|20815.77|0
1747311900000|2025-05-15 12:25:00|20821.46|20821.46|20810.46|20810.46|20821.97|20821.97|20810.46|20810.46|0
1747312200000|2025-05-15 12:30:00|20810.25|20810.25|20810.52|20810.52|20811.32|20811.32|20805.25|20805.25|0
1747312500000|2025-05-15 12:35:00|20810.66|20810.66|20822.19|20822.19|20822.42|20822.42|20810.66|20810.66|0
1747312800000|2025-05-15 12:40:00|20822.24|20822.24|20830.86|20830.86|20831.24|20831.24|20821.34|20821.34|0
1747313100000|2025-05-15 12:45:00|20830.79|20830.79|20822.94|20822.94|20831.84|20831.84|20822.88|20822.88|0
1747313400000|2025-05-15 12:50:00|20822.88|20822.88|20823.83|20823.83|20823.83|20823.83|20820.1|20820.1|0
1747313700000|2025-05-15 12:55:00|20823.75|20823.75|20826.1|20826.1|20828.06|20828.06|20823.75|20823.75|0
1747314000000|2025-05-15 13:00:00|20825.88|20825.88|20821.87|20821.87|20825.88|20825.88|20821.02|20821.02|0
1747314300000|2025-05-15 13:05:00|20821.77|20821.77|20820.51|20820.51|20822.35|20822.35|20820.35|20820.35|0
1747314600000|2025-05-15 13:10:00|20820.45|20820.45|20818.77|20818.77|20820.99|20820.99|20817.83|20817.83|0
1747314900000|2025-05-15 13:15:00|20818.7|20818.7|20821.18|20821.18|20821.21|20821.21|20817.16|20817.16|0
1747315200000|2025-05-15 13:20:00|20821.24|20821.24|20816.99|20816.99|20821.89|20821.89|20816.99|20816.99|0
1747315500000|2025-05-15 13:25:00|20817.07|20817.07|20822.18|20822.18|20823.92|20823.92|20817.07|20817.07|0
1747315800000|2025-05-15 13:30:00|20821.95|20821.95|20815.03|20815.03|20821.98|20821.98|20814.9|20814.9|0
1747316100000|2025-05-15 13:35:00|20814.97|20814.97|20816.55|20816.55|20817.11|20817.11|20814.1|20814.1|0
1747316400000|2025-05-15 13:40:00|20817.41|20817.41|20817.24|20817.24|20820.12|20820.12|20816.2|20816.2|0
1747316700000|2025-05-15 13:45:00|20817.32|20817.32|20815.51|20815.51|20817.75|20817.75|20812.39|20812.39|0
1747317000000|2025-05-15 13:50:00|20815.68|20815.68|20817.76|20817.76|20817.76|20817.76|20813.28|20813.28|0
1747317300000|2025-05-15 13:55:00|20817.63|20817.63|20817.26|20817.26|20819.44|20819.44|20816.86|20816.86|0
1747317600000|2025-05-15 14:00:00|20817.07|20817.07|20814.38|20814.38|20817.17|20817.17|20814.38|20814.38|0
1747317900000|2025-05-15 14:05:00|20814.27|20814.27|20807.96|20807.96|20814.27|20814.27|20807.96|20807.96|0
1747318200000|2025-05-15 14:10:00|20808.06|20808.06|20807.24|20807.24|20808.38|20808.38|20805.39|20805.39|0
1747318500000|2025-05-15 14:15:00|20807.3|20807.3|20808.01|20808.01|20808.37|20808.37|20802.3|20802.3|0
1747318800000|2025-05-15 14:20:00|20808.39|20808.39|20818.36|20818.36|20818.36|20818.36|20807.96|20807.96|0
1747319100000|2025-05-15 14:25:00|20818.46|20818.46|20818.01|20818.01|20821.3|20821.3|20817.33|20817.33|0
1747319400000|2025-05-15 14:30:00|20817.9|20817.9|20811.76|20811.76|20818.02|20818.02|20811.76|20811.76|0
1747319700000|2025-05-15 14:35:00|20811.91|20811.91|20820.65|20820.65|20821.04|20821.04|20809.38|20809.38|0
1747320000000|2025-05-15 14:40:00|20820.55|20820.55|20822.13|20822.13|20824.8|20824.8|20820.5|20820.5|0
1747320300000|2025-05-15 14:45:00|20821.99|20821.99|20819.41|20819.41|20824.69|20824.69|20819.08|20819.08|0
1747320600000|2025-05-15 14:50:00|20819.31|20819.31|20822.83|20822.83|20823.94|20823.94|20817.92|20817.92|0
1747320900000|2025-05-15 14:55:00|20823.08|20823.08|20821.07|20821.07|20825.25|20825.25|20820.96|20820.96|0
1747321200000|2025-05-15 15:00:00|20821.34|20821.34|20823.91|20823.91|20824.13|20824.13|20820.36|20820.36|0
1747321500000|2025-05-15 15:05:00|20823.82|20823.82|20824.76|20824.76|20826.37|20826.37|20823.65|20823.65|0
1747321800000|2025-05-15 15:10:00|20824.68|20824.68|20833.31|20833.31|20834.35|20834.35|20824.42|20824.42|0
1747322100000|2025-05-15 15:15:00|20833.17|20833.17|20843.17|20843.17|20843.45|20843.45|20833.02|20833.02|0
1747322400000|2025-05-15 15:20:00|20843.1|20843.1|20845.84|20845.84|20847.38|20847.38|20842.33|20842.33|0
1747322700000|2025-05-15 15:25:00|20845.8|20845.8|20842.82|20842.82|20847.94|20847.94|20840.42|20840.42|0
1747379700000|2025-05-16 07:15:00|20908.45|20908.45|20919.37|20919.37|20919.41|20919.41|20907.89|20907.89|0
1747380000000|2025-05-16 07:20:00|20919.58|20919.58|20920.69|20920.69|20922.75|20922.75|20918.38|20918.38|0
1747380300000|2025-05-16 07:25:00|20920.66|20920.66|20917.78|20917.78|20923.21|20923.21|20917.37|20917.37|0
1747380600000|2025-05-16 07:30:00|20917.7|20917.7|20917.38|20917.38|20920.3|20920.3|20913.47|20913.47|0
1747380900000|2025-05-16 07:35:00|20917.09|20917.09|20917.75|20917.75|20918.5|20918.5|20915.76|20915.76|0
1747381200000|2025-05-16 07:40:00|20917.68|20917.68|20918.34|20918.34|20918.86|20918.86|20914.68|20914.68|0
1747381500000|2025-05-16 07:45:00|20918.43|20918.43|20921.47|20921.47|20924.47|20924.47|20918.37|20918.37|0
1747381800000|2025-05-16 07:50:00|20921.4|20921.4|20919.1|20919.1|20921.47|20921.47|20918.41|20918.41|0
1747382100000|2025-05-16 07:55:00|20918.84|20918.84|20915.65|20915.65|20919.8|20919.8|20915.65|20915.65|0
1747382400000|2025-05-16 08:00:00|20915.77|20915.77|20909.26|20909.26|20918.63|20918.63|20909.2|20909.2|0
1747382700000|2025-05-16 08:05:00|20909.18|20909.18|20907.4|20907.4|20910.33|20910.33|20907.4|20907.4|0
1747383000000|2025-05-16 08:10:00|20907.35|20907.35|20895.22|20895.22|20907.59|20907.59|20894.1|20894.1|0
1747383300000|2025-05-16 08:15:00|20895.32|20895.32|20902.77|20902.77|20902.77|20902.77|20894.84|20894.84|0
1747383600000|2025-05-16 08:20:00|20902.84|20902.84|20900.72|20900.72|20906.58|20906.58|20900.72|20900.72|0
1747383900000|2025-05-16 08:25:00|20900.65|20900.65|20904.2|20904.2|20904.84|20904.84|20900.51|20900.51|0
1747384200000|2025-05-16 08:30:00|20904.32|20904.32|20902.59|20902.59|20904.76|20904.76|20901.23|20901.23|0
1747384500000|2025-05-16 08:35:00|20902.51|20902.51|20907.26|20907.26|20907.82|20907.82|20901.76|20901.76|0
1747384800000|2025-05-16 08:40:00|20907.14|20907.14|20916.7|20916.7|20916.7|20916.7|20907.14|20907.14|0
1747385100000|2025-05-16 08:45:00|20916.74|20916.74|20922.73|20922.73|20923.23|20923.23|20916.74|20916.74|0
1747385400000|2025-05-16 08:50:00|20922.47|20922.47|20919.56|20919.56|20922.97|20922.97|20919.06|20919.06|0
1747385700000|2025-05-16 08:55:00|20919.76|20919.76|20913.17|20913.17|20920.12|20920.12|20912.98|20912.98|0
1747386000000|2025-05-16 09:00:00|20913.25|20913.25|20909.11|20909.11|20913.6|20913.6|20908.82|20908.82|0
1747386300000|2025-05-16 09:05:00|20908.99|20908.99|20915.41|20915.41|20915.41|20915.41|20907.56|20907.56|0
1747386600000|2025-05-16 09:10:00|20915.53|20915.53|20920.88|20920.88|20921.5|20921.5|20915.53|20915.53|0
1747386900000|2025-05-16 09:15:00|20921.13|20921.13|20928.74|20928.74|20929.03|20929.03|20920.65|20920.65|0
1747387200000|2025-05-16 09:20:00|20928.88|20928.88|20940.63|20940.63|20940.97|20940.97|20928.88|20928.88|0
1747387500000|2025-05-16 09:25:00|20940.51|20940.51|20938.18|20938.18|20940.51|20940.51|20937.31|20937.31|0
1747387800000|2025-05-16 09:30:00|20938.29|20938.29|20941.52|20941.52|20941.52|20941.52|20938.09|20938.09|0
1747388100000|2025-05-16 09:35:00|20941.64|20941.64|20938.77|20938.77|20942.52|20942.52|20937.9|20937.9|0
1747388400000|2025-05-16 09:40:00|20938.87|20938.87|20940.36|20940.36|20941.01|20941.01|20937.78|20937.78|0
1747388700000|2025-05-16 09:45:00|20940.26|20940.26|20938.75|20938.75|20945.67|20945.67|20938.75|20938.75|0
1747389000000|2025-05-16 09:50:00|20938.87|20938.87|20936.8|20936.8|20940.16|20940.16|20932.55|20932.55|0
1747389300000|2025-05-16 09:55:00|20936.44|20936.44|20943.62|20943.62|20944.55|20944.55|20936.44|20936.44|0
1747389600000|2025-05-16 10:00:00|20943.77|20943.77|20949.91|20949.91|20950.41|20950.41|20943.45|20943.45|0
1747389900000|2025-05-16 10:05:00|20949.96|20949.96|20952.67|20952.67|20952.95|20952.95|20949.9|20949.9|0
1747390200000|2025-05-16 10:10:00|20952.87|20952.87|20957.67|20957.67|20957.67|20957.67|20952.17|20952.17|0
1747390500000|2025-05-16 10:15:00|20957.81|20957.81|20960.61|20960.61|20961.55|20961.55|20957.64|20957.64|0
1747390800000|2025-05-16 10:20:00|20960.47|20960.47|20959.7|20959.7|20961.28|20961.28|20959.57|20959.57|0
1747391100000|2025-05-16 10:25:00|20959.64|20959.64|20962.84|20962.84|20962.84|20962.84|20958.81|20958.81|0
1747391400000|2025-05-16 10:30:00|20962.98|20962.98|20966.04|20966.04|20966.4|20966.4|20962.74|20962.74|0
1747391700000|2025-05-16 10:35:00|20966.13|20966.13|20969.3|20969.3|20969.88|20969.88|20965.67|20965.67|0
1747392000000|2025-05-16 10:40:00|20969.43|20969.43|20971.81|20971.81|20972.27|20972.27|20968.92|20968.92|0
1747392300000|2025-05-16 10:45:00|20971.78|20971.78|20971.8|20971.8|20974.11|20974.11|20971.46|20971.46|0
1747392600000|2025-05-16 10:50:00|20971.41|20971.41|20961.04|20961.04|20971.41|20971.41|20960.98|20960.98|0
1747392900000|2025-05-16 10:55:00|20960.99|20960.99|20956.9|20956.9|20960.99|20960.99|20956.9|20956.9|0
1747393200000|2025-05-16 11:00:00|20956.97|20956.97|20951.28|20951.28|20957.03|20957.03|20950.98|20950.98|0
1747393500000|2025-05-16 11:05:00|20951.32|20951.32|20951.81|20951.81|20953.85|20953.85|20951.28|20951.28|0
1747393800000|2025-05-16 11:10:00|20952.26|20952.26|20951.79|20951.79|20952.26|20952.26|20950.5|20950.5|0
1747394100000|2025-05-16 11:15:00|20951.81|20951.81|20949.81|20949.81|20952.68|20952.68|20949.33|20949.33|0
1747394400000|2025-05-16 11:20:00|20949.84|20949.84|20948.95|20948.95|20951.67|20951.67|20947.48|20947.48|0
1747394700000|2025-05-16 11:25:00|20948.82|20948.82|20951.07|20951.07|20951.31|20951.31|20948.1|20948.1|0
1747395000000|2025-05-16 11:30:00|20950.92|20950.92|20946.45|20946.45|20950.92|20950.92|20945.89|20945.89|0
1747395300000|2025-05-16 11:35:00|20946.56|20946.56|20946.97|20946.97|20947.05|20947.05|20944.39|20944.39|0
1747395600000|2025-05-16 11:40:00|20946.9|20946.9|20946.94|20946.94|20948.2|20948.2|20946.41|20946.41|0
1747395900000|2025-05-16 11:45:00|20946.85|20946.85|20948.21|20948.21|20948.87|20948.87|20946.11|20946.11|0
1747396200000|2025-05-16 11:50:00|20948.16|20948.16|20947.08|20947.08|20948.54|20948.54|20947|20947|0
1747396500000|2025-05-16 11:55:00|20947.03|20947.03|20944.92|20944.92|20947.55|20947.55|20944.55|20944.55|0
1747396800000|2025-05-16 12:00:00|20945.03|20945.03|20941.81|20941.81|20945.03|20945.03|20940.7|20940.7|0
1747397100000|2025-05-16 12:05:00|20941.73|20941.73|20940|20940|20942.18|20942.18|20940|20940|0
1747397400000|2025-05-16 12:10:00|20939.44|20939.44|20938.77|20938.77|20939.67|20939.67|20934.67|20934.67|0
1747397700000|2025-05-16 12:15:00|20939|20939|20934.32|20934.32|20939.15|20939.15|20934.14|20934.14|0
1747398000000|2025-05-16 12:20:00|20934.5|20934.5|20937.28|20937.28|20939.09|20939.09|20933.21|20933.21|0
1747398300000|2025-05-16 12:25:00|20936.87|20936.87|20939.15|20939.15|20940.18|20940.18|20936.32|20936.32|0
1747398600000|2025-05-16 12:30:00|20939.1|20939.1|20933.75|20933.75|20939.42|20939.42|20933.62|20933.62|0
1747398900000|2025-05-16 12:35:00|20934.01|20934.01|20936.05|20936.05|20936.05|20936.05|20932.92|20932.92|0
1747399200000|2025-05-16 12:40:00|20935.98|20935.98|20932.36|20932.36|20935.98|20935.98|20932.36|20932.36|0
1747399500000|2025-05-16 12:45:00|20932.31|20932.31|20930.65|20930.65|20933.34|20933.34|20930.44|20930.44|0
1747399800000|2025-05-16 12:50:00|20930.6|20930.6|20931.75|20931.75|20932.4|20932.4|20930.23|20930.23|0
1747400100000|2025-05-16 12:55:00|20931.83|20931.83|20932.19|20932.19|20932.68|20932.68|20928.65|20928.65|0
1747400400000|2025-05-16 13:00:00|20932.12|20932.12|20931.9|20931.9|20932.33|20932.33|20930.25|20930.25|0
1747400700000|2025-05-16 13:05:00|20931.8|20931.8|20932.22|20932.22|20934.48|20934.48|20931.51|20931.51|0
1747401000000|2025-05-16 13:10:00|20932.32|20932.32|20932.53|20932.53|20932.97|20932.97|20931.43|20931.43|0
1747401300000|2025-05-16 13:15:00|20932.79|20932.79|20926.16|20926.16|20933.05|20933.05|20925.21|20925.21|0
1747401600000|2025-05-16 13:20:00|20925.98|20925.98|20927.33|20927.33|20927.6|20927.6|20925.55|20925.55|0
1747401900000|2025-05-16 13:25:00|20927.42|20927.42|20927.75|20927.75|20929.26|20929.26|20926.3|20926.3|0
1747402200000|2025-05-16 13:30:00|20927.82|20927.82|20924.91|20924.91|20928.18|20928.18|20924.01|20924.01|0
1747402500000|2025-05-16 13:35:00|20924.73|20924.73|20928.49|20928.49|20928.71|20928.71|20921.75|20921.75|0
1747402800000|2025-05-16 13:40:00|20928.44|20928.44|20936.18|20936.18|20936.48|20936.48|20928.44|20928.44|0
1747403100000|2025-05-16 13:45:00|20935.98|20935.98|20933.77|20933.77|20936.59|20936.59|20932.44|20932.44|0
1747403400000|2025-05-16 13:50:00|20933.82|20933.82|20934.68|20934.68|20935.72|20935.72|20932.51|20932.51|0
1747403700000|2025-05-16 13:55:00|20934.8|20934.8|20946.14|20946.14|20946.14|20946.14|20934.58|20934.58|0
1747404000000|2025-05-16 14:00:00|20946.29|20946.29|20949.32|20949.32|20949.52|20949.52|20938.75|20938.75|0
1747404300000|2025-05-16 14:05:00|20949.23|20949.23|20939.89|20939.89|20949.52|20949.52|20939.13|20939.13|0
1747404600000|2025-05-16 14:10:00|20939.87|20939.87|20943.63|20943.63|20943.65|20943.65|20939.74|20939.74|0
1747404900000|2025-05-16 14:15:00|20943.49|20943.49|20944.14|20944.14|20947.42|20947.42|20943.29|20943.29|0
1747405200000|2025-05-16 14:20:00|20944.31|20944.31|20945.35|20945.35|20945.77|20945.77|20942.62|20942.62|0
1747405500000|2025-05-16 14:25:00|20945.28|20945.28|20947.73|20947.73|20948.26|20948.26|20945.28|20945.28|0
1747405800000|2025-05-16 14:30:00|20947.9|20947.9|20953.27|20953.27|20954.15|20954.15|20947.85|20947.85|0
1747406100000|2025-05-16 14:35:00|20953.36|20953.36|20951.41|20951.41|20953.44|20953.44|20950.57|20950.57|0
1747406400000|2025-05-16 14:40:00|20951.34|20951.34|20944.52|20944.52|20951.4|20951.4|20942.83|20942.83|0
1747406700000|2025-05-16 14:45:00|20944.69|20944.69|20951.26|20951.26|20951.38|20951.38|20944.56|20944.56|0
1747407000000|2025-05-16 14:50:00|20951.47|20951.47|20956.25|20956.25|20957.33|20957.33|20951.11|20951.11|0
1747407300000|2025-05-16 14:55:00|20956.4|20956.4|20956.01|20956.01|20956.71|20956.71|20954|20954|0
1747407600000|2025-05-16 15:00:00|20955.92|20955.92|20962.16|20962.16|20962.16|20962.16|20955.83|20955.83|0
1747407900000|2025-05-16 15:05:00|20962.12|20962.12|20963.64|20963.64|20967.05|20967.05|20961.88|20961.88|0
1747408200000|2025-05-16 15:10:00|20963.57|20963.57|20964.01|20964.01|20965.4|20965.4|20962.53|20962.53|0
1747408500000|2025-05-16 15:15:00|20963.95|20963.95|20957.93|20957.93|20964.34|20964.34|20957.05|20957.05|0
1747408800000|2025-05-16 15:20:00|20957.86|20957.86|20960.07|20960.07|20960.52|20960.52|20957.86|20957.86|0
1747409100000|2025-05-16 15:25:00|20959.94|20959.94|20968.81|20968.81|20969.64|20969.64|20959.92|20959.92|0
1747638900000|2025-05-19 07:15:00|20881.06|20881.06|20879.53|20879.53|20882.14|20882.14|20872.15|20872.15|0
1747639200000|2025-05-19 07:20:00|20879.72|20879.72|20873.83|20873.83|20879.79|20879.79|20870.57|20870.57|0
1747639500000|2025-05-19 07:25:00|20873.65|20873.65|20855.87|20855.87|20873.71|20873.71|20855.87|20855.87|0
1747639800000|2025-05-19 07:30:00|20855.89|20855.89|20856.13|20856.13|20859.38|20859.38|20855.71|20855.71|0
1747640100000|2025-05-19 07:35:00|20856.43|20856.43|20851.84|20851.84|20857.62|20857.62|20850.71|20850.71|0
1747640400000|2025-05-19 07:40:00|20852.14|20852.14|20847.74|20847.74|20852.34|20852.34|20844.05|20844.05|0
1747640700000|2025-05-19 07:45:00|20847.62|20847.62|20839.96|20839.96|20847.62|20847.62|20838.55|20838.55|0
1747641000000|2025-05-19 07:50:00|20839.91|20839.91|20839.96|20839.96|20841.67|20841.67|20836.87|20836.87|0
1747641300000|2025-05-19 07:55:00|20840.04|20840.04|20829.99|20829.99|20840.04|20840.04|20829.76|20829.76|0
1747641600000|2025-05-19 08:00:00|20830.04|20830.04|20821.78|20821.78|20830.04|20830.04|20821.72|20821.72|0
1747641900000|2025-05-19 08:05:00|20821.7|20821.7|20811.12|20811.12|20822.56|20822.56|20811.12|20811.12|0
1747642200000|2025-05-19 08:10:00|20811.24|20811.24|20812.2|20812.2|20812.2|20812.2|20809.34|20809.34|0
1747642500000|2025-05-19 08:15:00|20812.29|20812.29|20812.49|20812.49|20815.33|20815.33|20812.13|20812.13|0
1747642800000|2025-05-19 08:20:00|20812.47|20812.47|20811.81|20811.81|20812.58|20812.58|20808.59|20808.59|0
1747643100000|2025-05-19 08:25:00|20811.94|20811.94|20813.62|20813.62|20814.06|20814.06|20810.53|20810.53|0
1747643400000|2025-05-19 08:30:00|20813.48|20813.48|20805.04|20805.04|20813.87|20813.87|20804.27|20804.27|0
1747643700000|2025-05-19 08:35:00|20805.07|20805.07|20800.55|20800.55|20806.13|20806.13|20800.31|20800.31|0
1747644000000|2025-05-19 08:40:00|20800.82|20800.82|20785.59|20785.59|20800.82|20800.82|20785.48|20785.48|0
1747644300000|2025-05-19 08:45:00|20785.51|20785.51|20780.6|20780.6|20785.51|20785.51|20778.46|20778.46|0
1747644600000|2025-05-19 08:50:00|20780.67|20780.67|20777.23|20777.23|20780.98|20780.98|20775.74|20775.74|0
1747644900000|2025-05-19 08:55:00|20777.19|20777.19|20777.56|20777.56|20779.02|20779.02|20776.85|20776.85|0
1747645200000|2025-05-19 09:00:00|20777.57|20777.57|20773.01|20773.01|20778.21|20778.21|20769.91|20769.91|0
1747645500000|2025-05-19 09:05:00|20772.96|20772.96|20774.53|20774.53|20775.58|20775.58|20771.97|20771.97|0
1747645800000|2025-05-19 09:10:00|20774.39|20774.39|20772.66|20772.66|20774.58|20774.58|20771.1|20771.1|0
1747646100000|2025-05-19 09:15:00|20772.56|20772.56|20771.86|20771.86|20774.69|20774.69|20771.79|20771.79|0
1747646400000|2025-05-19 09:20:00|20772.03|20772.03|20771.17|20771.17|20772.08|20772.08|20770.14|20770.14|0
1747646700000|2025-05-19 09:25:00|20770.8|20770.8|20772.16|20772.16|20772.22|20772.22|20770.67|20770.67|0
1747647000000|2025-05-19 09:30:00|20772.07|20772.07|20773.75|20773.75|20775.03|20775.03|20772.04|20772.04|0
1747647300000|2025-05-19 09:35:00|20773.62|20773.62|20771|20771|20773.62|20773.62|20770.04|20770.04|0
1747647600000|2025-05-19 09:40:00|20771.08|20771.08|20760.77|20760.77|20771.12|20771.12|20760.73|20760.73|0
1747647900000|2025-05-19 09:45:00|20760.69|20760.69|20750.25|20750.25|20761.3|20761.3|20749.79|20749.79|0
1747648200000|2025-05-19 09:50:00|20750.15|20750.15|20745.44|20745.44|20750.58|20750.58|20745.2|20745.2|0
1747648500000|2025-05-19 09:55:00|20745.48|20745.48|20738.89|20738.89|20745.92|20745.92|20738.69|20738.69|0
1747648800000|2025-05-19 10:00:00|20738.9|20738.9|20727.6|20727.6|20738.97|20738.97|20727.6|20727.6|0
1747649100000|2025-05-19 10:05:00|20727.5|20727.5|20717.45|20717.45|20727.9|20727.9|20717.39|20717.39|0
1747649400000|2025-05-19 10:10:00|20717.27|20717.27|20709.66|20709.66|20717.45|20717.45|20709.66|20709.66|0
1747649700000|2025-05-19 10:15:00|20709.5|20709.5|20708.16|20708.16|20709.85|20709.85|20707.68|20707.68|0
1747650000000|2025-05-19 10:20:00|20708.04|20708.04|20712.33|20712.33|20712.33|20712.33|20706.81|20706.81|0
1747650300000|2025-05-19 10:25:00|20712.43|20712.43|20714.61|20714.61|20720.25|20720.25|20712.39|20712.39|0
1747650600000|2025-05-19 10:30:00|20714.64|20714.64|20717.51|20717.51|20717.71|20717.71|20713.51|20713.51|0
1747650900000|2025-05-19 10:35:00|20717.55|20717.55|20723.19|20723.19|20723.27|20723.27|20717.49|20717.49|0
1747651200000|2025-05-19 10:40:00|20723.15|20723.15|20733.29|20733.29|20733.29|20733.29|20722.81|20722.81|0
1747651500000|2025-05-19 10:45:00|20733.35|20733.35|20738.93|20738.93|20740.08|20740.08|20733.35|20733.35|0
1747651800000|2025-05-19 10:50:00|20738.88|20738.88|20742.36|20742.36|20742.42|20742.42|20738.56|20738.56|0
1747652100000|2025-05-19 10:55:00|20742.32|20742.32|20741.84|20741.84|20742.68|20742.68|20741.72|20741.72|0
1747652400000|2025-05-19 11:00:00|20742.24|20742.24|20746.6|20746.6|20747.42|20747.42|20742.24|20742.24|0
1747652700000|2025-05-19 11:05:00|20746.64|20746.64|20748.43|20748.43|20748.46|20748.46|20746.39|20746.39|0
1747653000000|2025-05-19 11:10:00|20748.3|20748.3|20749.81|20749.81|20749.87|20749.87|20747.28|20747.28|0
1747653300000|2025-05-19 11:15:00|20749.95|20749.95|20755.41|20755.41|20755.95|20755.95|20749.95|20749.95|0
1747653600000|2025-05-19 11:20:00|20755.58|20755.58|20760.58|20760.58|20760.58|20760.58|20755.58|20755.58|0
1747653900000|2025-05-19 11:25:00|20760.54|20760.54|20763.3|20763.3|20763.87|20763.87|20760.54|20760.54|0
1747654200000|2025-05-19 11:30:00|20763.43|20763.43|20753.82|20753.82|20763.43|20763.43|20753.82|20753.82|0
1747654500000|2025-05-19 11:35:00|20753.73|20753.73|20757.9|20757.9|20757.9|20757.9|20753.06|20753.06|0
1747654800000|2025-05-19 11:40:00|20757.96|20757.96|20779.03|20779.03|20779.03|20779.03|20757.96|20757.96|0
1747655100000|2025-05-19 11:45:00|20779.21|20779.21|20799.81|20799.81|20799.81|20799.81|20779.21|20779.21|0
1747655400000|2025-05-19 11:50:00|20799.84|20799.84|20810.76|20810.76|20810.81|20810.81|20799.73|20799.73|0
1747655700000|2025-05-19 11:55:00|20810.63|20810.63|20814.01|20814.01|20814.43|20814.43|20810.56|20810.56|0
1747656000000|2025-05-19 12:00:00|20814.3|20814.3|20824.76|20824.76|20824.82|20824.82|20814.2|20814.2|0
1747656300000|2025-05-19 12:05:00|20824.8|20824.8|20826.88|20826.88|20827.08|20827.08|20824.67|20824.67|0
1747656600000|2025-05-19 12:10:00|20826.84|20826.84|20828.21|20828.21|20828.94|20828.94|20826.84|20826.84|0
1747656900000|2025-05-19 12:15:00|20828.14|20828.14|20820.82|20820.82|20828.39|20828.39|20820.62|20820.62|0
1747657200000|2025-05-19 12:20:00|20820.92|20820.92|20819.85|20819.85|20821.55|20821.55|20819.85|20819.85|0
1747657500000|2025-05-19 12:25:00|20819.75|20819.75|20815.4|20815.4|20819.75|20819.75|20815.37|20815.37|0
1747657800000|2025-05-19 12:30:00|20815.3|20815.3|20810.8|20810.8|20815.3|20815.3|20810.8|20810.8|0
1747658100000|2025-05-19 12:35:00|20810.61|20810.61|20815.7|20815.7|20815.82|20815.82|20810.27|20810.27|0
1747658400000|2025-05-19 12:40:00|20815.78|20815.78|20816.6|20816.6|20817.51|20817.51|20815.67|20815.67|0
1747658700000|2025-05-19 12:45:00|20816.4|20816.4|20802.22|20802.22|20816.75|20816.75|20802.22|20802.22|0
1747659000000|2025-05-19 12:50:00|20802.17|20802.17|20805.43|20805.43|20805.51|20805.51|20800.79|20800.79|0
1747659300000|2025-05-19 12:55:00|20805.35|20805.35|20802.09|20802.09|20805.36|20805.36|20801.78|20801.78|0
1747659600000|2025-05-19 13:00:00|20801.98|20801.98|20807.41|20807.41|20807.67|20807.67|20801.84|20801.84|0
1747659900000|2025-05-19 13:05:00|20807.47|20807.47|20804.59|20804.59|20807.49|20807.49|20803.52|20803.52|0
1747660200000|2025-05-19 13:10:00|20804.62|20804.62|20791.75|20791.75|20805.4|20805.4|20791.12|20791.12|0
1747660500000|2025-05-19 13:15:00|20791.73|20791.73|20799.81|20799.81|20799.81|20799.81|20791.03|20791.03|0
1747660800000|2025-05-19 13:20:00|20799.83|20799.83|20807.12|20807.12|20807.43|20807.43|20799.83|20799.83|0
1747661100000|2025-05-19 13:25:00|20807.07|20807.07|20818.19|20818.19|20818.19|20818.19|20806.75|20806.75|0
1747661400000|2025-05-19 13:30:00|20818.35|20818.35|20832.18|20832.18|20832.54|20832.54|20818.35|20818.35|0
1747661700000|2025-05-19 13:35:00|20832.13|20832.13|20833.47|20833.47|20834.09|20834.09|20830.35|20830.35|0
1747662000000|2025-05-19 13:40:00|20833.43|20833.43|20844.1|20844.1|20844.1|20844.1|20832.33|20832.33|0
1747662300000|2025-05-19 13:45:00|20844.3|20844.3|20858.38|20858.38|20863.3|20863.3|20844.3|20844.3|0
1747662600000|2025-05-19 13:50:00|20858.23|20858.23|20862.5|20862.5|20862.5|20862.5|20857.97|20857.97|0
1747662900000|2025-05-19 13:55:00|20862.45|20862.45|20859.86|20859.86|20863.3|20863.3|20858.95|20858.95|0
1747663200000|2025-05-19 14:00:00|20859.92|20859.92|20866.71|20866.71|20866.71|20866.71|20859.8|20859.8|0
1747663500000|2025-05-19 14:05:00|20866.88|20866.88|20882.79|20882.79|20883.16|20883.16|20866.88|20866.88|0
1747663800000|2025-05-19 14:10:00|20882.65|20882.65|20882.79|20882.79|20886.23|20886.23|20882.43|20882.43|0
1747664100000|2025-05-19 14:15:00|20882.67|20882.67|20893.68|20893.68|20894.06|20894.06|20881.34|20881.34|0
1747664400000|2025-05-19 14:20:00|20893.51|20893.51|20903.03|20903.03|20903.5|20903.5|20893.51|20893.51|0
1747664700000|2025-05-19 14:25:00|20903.13|20903.13|20913.12|20913.12|20913.12|20913.12|20903.13|20903.13|0
1747665000000|2025-05-19 14:30:00|20913.17|20913.17|20911.59|20911.59|20914.67|20914.67|20910.52|20910.52|0
1747665300000|2025-05-19 14:35:00|20911.67|20911.67|20911.07|20911.07|20912.02|20912.02|20909.84|20909.84|0
1747665600000|2025-05-19 14:40:00|20910.97|20910.97|20915.54|20915.54|20916.53|20916.53|20909.86|20909.86|0
1747665900000|2025-05-19 14:45:00|20915.4|20915.4|20913.87|20913.87|20917.57|20917.57|20913.87|20913.87|0
1747666200000|2025-05-19 14:50:00|20913.78|20913.78|20918.38|20918.38|20918.78|20918.78|20913.58|20913.58|0
1747666500000|2025-05-19 14:55:00|20918.45|20918.45|20919.56|20919.56|20921.2|20921.2|20917.79|20917.79|0
1747666800000|2025-05-19 15:00:00|20919.31|20919.31|20926.23|20926.23|20926.23|20926.23|20918.89|20918.89|0
1747667100000|2025-05-19 15:05:00|20926.29|20926.29|20938.83|20938.83|20938.88|20938.88|20925.27|20925.27|0
1747667400000|2025-05-19 15:10:00|20938.86|20938.86|20949.13|20949.13|20950.45|20950.45|20938.86|20938.86|0
1747667700000|2025-05-19 15:15:00|20949.14|20949.14|20950.42|20950.42|20951.06|20951.06|20948.04|20948.04|0
1747668000000|2025-05-19 15:20:00|20950.59|20950.59|20949.54|20949.54|20950.97|20950.97|20948.25|20948.25|0
1747668300000|2025-05-19 15:25:00|20949.63|20949.63|20934.4|20934.4|20949.88|20949.88|20927.73|20927.73|0
1747725300000|2025-05-20 07:15:00|20993.07|20993.07|21004.68|21004.68|21007.29|21007.29|20993.07|20993.07|0
1747725600000|2025-05-20 07:20:00|21004.56|21004.56|21012.63|21012.63|21013.3|21013.3|21002.03|21002.03|0
1747725900000|2025-05-20 07:25:00|21012.67|21012.67|21009.23|21009.23|21016.27|21016.27|21007.97|21007.97|0
1747726200000|2025-05-20 07:30:00|21009.02|21009.02|21006.22|21006.22|21011.26|21011.26|21006.02|21006.02|0
1747726500000|2025-05-20 07:35:00|21006.37|21006.37|20997.61|20997.61|21006.46|21006.46|20995.6|20995.6|0
1747726800000|2025-05-20 07:40:00|20997.74|20997.74|20991.62|20991.62|20999.1|20999.1|20990.93|20990.93|0
1747727100000|2025-05-20 07:45:00|20991.52|20991.52|20982.68|20982.68|20991.82|20991.82|20982.39|20982.39|0
1747727400000|2025-05-20 07:50:00|20982.6|20982.6|20983.07|20983.07|20984.99|20984.99|20981.25|20981.25|0
1747727700000|2025-05-20 07:55:00|20982.88|20982.88|20986.72|20986.72|20986.72|20986.72|20982.29|20982.29|0
1747728000000|2025-05-20 08:00:00|20986.9|20986.9|20992.84|20992.84|20993.01|20993.01|20985.58|20985.58|0
1747728300000|2025-05-20 08:05:00|20992.67|20992.67|20992.59|20992.59|20994.49|20994.49|20992.1|20992.1|0
1747728600000|2025-05-20 08:10:00|20992.3|20992.3|20991.74|20991.74|20992.3|20992.3|20987.39|20987.39|0
1747728900000|2025-05-20 08:15:00|20991.83|20991.83|21007.62|21007.62|21007.9|21007.9|20991.71|20991.71|0
1747729200000|2025-05-20 08:20:00|21007.54|21007.54|21014.45|21014.45|21014.91|21014.91|21007.44|21007.44|0
1747729500000|2025-05-20 08:25:00|21014.39|21014.39|21012.25|21012.25|21014.81|21014.81|21010.85|21010.85|0
1747729800000|2025-05-20 08:30:00|21012.37|21012.37|21016.83|21016.83|21018.36|21018.36|21011.86|21011.86|0
1747730100000|2025-05-20 08:35:00|21016.67|21016.67|21015.49|21015.49|21016.97|21016.97|21013.81|21013.81|0
1747730400000|2025-05-20 08:40:00|21015.34|21015.34|21014.69|21014.69|21016.37|21016.37|21013.39|21013.39|0
1747730700000|2025-05-20 08:45:00|21014.78|21014.78|21015.09|21015.09|21015.49|21015.49|21013.14|21013.14|0
1747731000000|2025-05-20 08:50:00|21015.03|21015.03|21010.48|21010.48|21015.03|21015.03|21010.26|21010.26|0
1747731300000|2025-05-20 08:55:00|21010.58|21010.58|21008.64|21008.64|21010.83|21010.83|21006.59|21006.59|0
1747731600000|2025-05-20 09:00:00|21008.86|21008.86|21011.76|21011.76|21011.93|21011.93|21008.7|21008.7|0
1747731900000|2025-05-20 09:05:00|21011.53|21011.53|21011.06|21011.06|21012.83|21012.83|21010.84|21010.84|0
1747732200000|2025-05-20 09:10:00|21010.83|21010.83|21008.08|21008.08|21011.3|21011.3|21007.73|21007.73|0
1747732500000|2025-05-20 09:15:00|21008.12|21008.12|21016.11|21016.11|21016.71|21016.71|21007.24|21007.24|0
1747732800000|2025-05-20 09:20:00|21016.01|21016.01|21016.04|21016.04|21017.35|21017.35|21015.19|21015.19|0
1747733100000|2025-05-20 09:25:00|21016.1|21016.1|21016.04|21016.04|21016.46|21016.46|21012.69|21012.69|0
1747733400000|2025-05-20 09:30:00|21016.08|21016.08|21025.02|21025.02|21025.34|21025.34|21015.62|21015.62|0
1747733700000|2025-05-20 09:35:00|21024.97|21024.97|21026.24|21026.24|21028.41|21028.41|21024.38|21024.38|0
1747734000000|2025-05-20 09:40:00|21026.26|21026.26|21027.27|21027.27|21028.76|21028.76|21025.94|21025.94|0
1747734300000|2025-05-20 09:45:00|21027.33|21027.33|21025.72|21025.72|21027.43|21027.43|21025.38|21025.38|0
1747734600000|2025-05-20 09:50:00|21025.68|21025.68|21024.62|21024.62|21026.32|21026.32|21024.23|21024.23|0
1747734900000|2025-05-20 09:55:00|21024.49|21024.49|21022.55|21022.55|21025.2|21025.2|21022.55|21022.55|0
1747735200000|2025-05-20 10:00:00|21022.65|21022.65|21016.35|21016.35|21022.65|21022.65|21016.03|21016.03|0
1747735500000|2025-05-20 10:05:00|21016.47|21016.47|21015.27|21015.27|21016.74|21016.74|21014.39|21014.39|0
1747735800000|2025-05-20 10:10:00|21015.18|21015.18|21017|21017|21017|21017|21015.03|21015.03|0
1747736100000|2025-05-20 10:15:00|21017.09|21017.09|21023.34|21023.34|21023.78|21023.78|21016.97|21016.97|0
1747736400000|2025-05-20 10:20:00|21023.51|21023.51|21022.07|21022.07|21025.44|21025.44|21021.24|21021.24|0
1747736700000|2025-05-20 10:25:00|21022.02|21022.02|21019.06|21019.06|21022.02|21022.02|21018.94|21018.94|0
1747737000000|2025-05-20 10:30:00|21019.29|21019.29|21019.86|21019.86|21020.8|21020.8|21019.26|21019.26|0
1747737300000|2025-05-20 10:35:00|21019.89|21019.89|21027.34|21027.34|21027.81|21027.81|21018.61|21018.61|0
1747737600000|2025-05-20 10:40:00|21027.25|21027.25|21031.05|21031.05|21031.37|21031.37|21026.98|21026.98|0
1747737900000|2025-05-20 10:45:00|21031.17|21031.17|21043.87|21043.87|21044.43|21044.43|21031|21031|0
1747738200000|2025-05-20 10:50:00|21044.11|21044.11|21084.99|21084.99|21085.12|21085.12|21044.11|21044.11|0
1747738500000|2025-05-20 10:55:00|21085.06|21085.06|21108.38|21108.38|21108.38|21108.38|21085.06|21085.06|0
1747738800000|2025-05-20 11:00:00|21108.67|21108.67|21115.84|21115.84|21116.52|21116.52|21107.67|21107.67|0
1747739100000|2025-05-20 11:05:00|21115.58|21115.58|21117.09|21117.09|21117.99|21117.99|21115.2|21115.2|0
1747739400000|2025-05-20 11:10:00|21117.22|21117.22|21109.71|21109.71|21118.67|21118.67|21108.89|21108.89|0
1747739700000|2025-05-20 11:15:00|21109.84|21109.84|21102.98|21102.98|21109.84|21109.84|21102.98|21102.98|0
1747740000000|2025-05-20 11:20:00|21103.16|21103.16|21092.31|21092.31|21103.16|21103.16|21092.31|21092.31|0
1747740300000|2025-05-20 11:25:00|21092.27|21092.27|21090.42|21090.42|21092.73|21092.73|21089.2|21089.2|0
1747740600000|2025-05-20 11:30:00|21090.27|21090.27|21087.94|21087.94|21090.66|21090.66|21087.8|21087.8|0
1747740900000|2025-05-20 11:35:00|21087.8|21087.8|21088.74|21088.74|21088.74|21088.74|21087.13|21087.13|0
1747741200000|2025-05-20 11:40:00|21088.66|21088.66|21089.21|21089.21|21090.16|21090.16|21088.54|21088.54|0
1747741500000|2025-05-20 11:45:00|21088.97|21088.97|21088.26|21088.26|21088.97|21088.97|21086.41|21086.41|0
1747741800000|2025-05-20 11:50:00|21088.34|21088.34|21087.25|21087.25|21089.53|21089.53|21086.94|21086.94|0
1747742100000|2025-05-20 11:55:00|21087.33|21087.33|21088.67|21088.67|21088.94|21088.94|21086.79|21086.79|0
1747742400000|2025-05-20 12:00:00|21089.06|21089.06|21090.01|21090.01|21091.79|21091.79|21089.01|21089.01|0
1747742700000|2025-05-20 12:05:00|21089.95|21089.95|21093.72|21093.72|21093.94|21093.94|21089.59|21089.59|0
1747743000000|2025-05-20 12:10:00|21093.78|21093.78|21097.15|21097.15|21098.36|21098.36|21093.72|21093.72|0
1747743300000|2025-05-20 12:15:00|21097.49|21097.49|21097.32|21097.32|21099.97|21099.97|21097.29|21097.29|0
1747743600000|2025-05-20 12:20:00|21097.19|21097.19|21094.46|21094.46|21097.3|21097.3|21094.15|21094.15|0
1747743900000|2025-05-20 12:25:00|21094.61|21094.61|21099.82|21099.82|21099.82|21099.82|21094.61|21094.61|0
1747744200000|2025-05-20 12:30:00|21099.94|21099.94|21105.86|21105.86|21106.14|21106.14|21099.94|21099.94|0
1747744500000|2025-05-20 12:35:00|21105.95|21105.95|21106.34|21106.34|21107.57|21107.57|21105.86|21105.86|0
1747744800000|2025-05-20 12:40:00|21106.16|21106.16|21105.78|21105.78|21107.05|21107.05|21105.43|21105.43|0
1747745100000|2025-05-20 12:45:00|21105.88|21105.88|21111.49|21111.49|21112.89|21112.89|21105.6|21105.6|0
1747745400000|2025-05-20 12:50:00|21111.35|21111.35|21112.71|21112.71|21112.84|21112.84|21111.01|21111.01|0
1747745700000|2025-05-20 12:55:00|21112.85|21112.85|21112.2|21112.2|21113.8|21113.8|21111.77|21111.77|0
1747746000000|2025-05-20 13:00:00|21112.07|21112.07|21119.42|21119.42|21119.67|21119.67|21112.07|21112.07|0
1747746300000|2025-05-20 13:05:00|21119.55|21119.55|21120.45|21120.45|21120.6|21120.6|21118.7|21118.7|0
1747746600000|2025-05-20 13:10:00|21120.36|21120.36|21105.58|21105.58|21120.36|21120.36|21105.49|21105.49|0
1747746900000|2025-05-20 13:15:00|21105.65|21105.65|21106.18|21106.18|21106.33|21106.33|21104.46|21104.46|0
1747747200000|2025-05-20 13:20:00|21106.14|21106.14|21106|21106|21108.47|21108.47|21105.9|21105.9|0
1747747500000|2025-05-20 13:25:00|21106.04|21106.04|21105.36|21105.36|21106.54|21106.54|21103.32|21103.32|0
1747747800000|2025-05-20 13:30:00|21105.51|21105.51|21101.67|21101.67|21106.23|21106.23|21101.26|21101.26|0
1747748100000|2025-05-20 13:35:00|21101.8|21101.8|21092.93|21092.93|21101.8|21101.8|21092.13|21092.13|0
1747748400000|2025-05-20 13:40:00|21092.67|21092.67|21089.28|21089.28|21093.51|21093.51|21088.69|21088.69|0
1747748700000|2025-05-20 13:45:00|21089.19|21089.19|21076.85|21076.85|21089.22|21089.22|21076.09|21076.09|0
1747749000000|2025-05-20 13:50:00|21076.7|21076.7|21085.87|21085.87|21086.08|21086.08|21075.43|21075.43|0
1747749300000|2025-05-20 13:55:00|21085.62|21085.62|21085.98|21085.98|21088.71|21088.71|21084.11|21084.11|0
1747749600000|2025-05-20 14:00:00|21086.17|21086.17|21080.71|21080.71|21086.87|21086.87|21080.71|21080.71|0
1747749900000|2025-05-20 14:05:00|21080.47|21080.47|21071.41|21071.41|21082.18|21082.18|21071.33|21071.33|0
1747750200000|2025-05-20 14:10:00|21071.3|21071.3|21066.03|21066.03|21071.32|21071.32|21065.78|21065.78|0
1747750500000|2025-05-20 14:15:00|21065.87|21065.87|21059.62|21059.62|21066.31|21066.31|21058.96|21058.96|0
1747750800000|2025-05-20 14:20:00|21059.66|21059.66|21057.7|21057.7|21059.66|21059.66|21057.57|21057.57|0
1747751100000|2025-05-20 14:25:00|21057.78|21057.78|21053.53|21053.53|21057.78|21057.78|21052.35|21052.35|0
1747751400000|2025-05-20 14:30:00|21053.68|21053.68|21054.5|21054.5|21055.14|21055.14|21053.16|21053.16|0
1747751700000|2025-05-20 14:35:00|21054.65|21054.65|21058.75|21058.75|21059.06|21059.06|21054.65|21054.65|0
1747752000000|2025-05-20 14:40:00|21058.84|21058.84|21066.54|21066.54|21066.73|21066.73|21058.65|21058.65|0
1747752300000|2025-05-20 14:45:00|21066.56|21066.56|21068.53|21068.53|21069.27|21069.27|21066.56|21066.56|0
1747752600000|2025-05-20 14:50:00|21068.47|21068.47|21070.26|21070.26|21070.38|21070.38|21064.6|21064.6|0
1747752900000|2025-05-20 14:55:00|21070.1|21070.1|21072.87|21072.87|21075.45|21075.45|21069.8|21069.8|0
1747753200000|2025-05-20 15:00:00|21073.32|21073.32|21076.45|21076.45|21076.54|21076.54|21072.31|21072.31|0
1747753500000|2025-05-20 15:05:00|21076.36|21076.36|21080.18|21080.18|21080.18|21080.18|21076.36|21076.36|0
1747753800000|2025-05-20 15:10:00|21080.27|21080.27|21081.67|21081.67|21083.09|21083.09|21079.76|21079.76|0
1747754100000|2025-05-20 15:15:00|21081.6|21081.6|21079.18|21079.18|21081.98|21081.98|21075.05|21075.05|0
1747754400000|2025-05-20 15:20:00|21079.11|21079.11|21080.12|21080.12|21080.2|21080.2|21077.73|21077.73|0
1747754700000|2025-05-20 15:25:00|21080.07|21080.07|21081.17|21081.17|21083.2|21083.2|21079.3|21079.3|0
1747811700000|2025-05-21 07:15:00|20968.91|20968.91|20963.19|20963.19|20969.44|20969.44|20960.08|20960.08|0
1747812000000|2025-05-21 07:20:00|20963.2|20963.2|20962.41|20962.41|20965.35|20965.35|20960.49|20960.49|0
1747812300000|2025-05-21 07:25:00|20962.43|20962.43|20964.61|20964.61|20965.3|20965.3|20959.76|20959.76|0
1747812600000|2025-05-21 07:30:00|20964.9|20964.9|20977.53|20977.53|20978.02|20978.02|20964.9|20964.9|0
1747812900000|2025-05-21 07:35:00|20977.64|20977.64|20989.91|20989.91|20990.16|20990.16|20977.64|20977.64|0
1747813200000|2025-05-21 07:40:00|20989.65|20989.65|20991.72|20991.72|20993.13|20993.13|20988.55|20988.55|0
1747813500000|2025-05-21 07:45:00|20991.75|20991.75|21000.76|21000.76|21000.95|21000.95|20990.3|20990.3|0
1747813800000|2025-05-21 07:50:00|21000.72|21000.72|21007.05|21007.05|21007.18|21007.18|21000.69|21000.69|0
1747814100000|2025-05-21 07:55:00|21007.1|21007.1|21011.95|21011.95|21012.91|21012.91|21007.1|21007.1|0
1747814400000|2025-05-21 08:00:00|21012.03|21012.03|21002.43|21002.43|21013.18|21013.18|21002.2|21002.2|0
1747814700000|2025-05-21 08:05:00|21002.58|21002.58|20990.7|20990.7|21002.84|21002.84|20990.43|20990.43|0
1747815000000|2025-05-21 08:10:00|20990.65|20990.65|20986.63|20986.63|20991.56|20991.56|20986.26|20986.26|0
1747815300000|2025-05-21 08:15:00|20986.59|20986.59|20982.36|20982.36|20986.82|20986.82|20980.57|20980.57|0
1747815600000|2025-05-21 08:20:00|20982.41|20982.41|20980.68|20980.68|20982.69|20982.69|20980.32|20980.32|0
1747815900000|2025-05-21 08:25:00|20980.94|20980.94|20981.4|20981.4|20981.8|20981.8|20980.65|20980.65|0
1747816200000|2025-05-21 08:30:00|20981.45|20981.45|20977.16|20977.16|20981.45|20981.45|20976.95|20976.95|0
1747816500000|2025-05-21 08:35:00|20977.28|20977.28|20967.04|20967.04|20977.5|20977.5|20966.93|20966.93|0
1747816800000|2025-05-21 08:40:00|20967.11|20967.11|20970.76|20970.76|20970.78|20970.78|20966.14|20966.14|0
1747817100000|2025-05-21 08:45:00|20970.84|20970.84|20967.89|20967.89|20971.55|20971.55|20967.03|20967.03|0
1747817400000|2025-05-21 08:50:00|20967.99|20967.99|20968.99|20968.99|20969.23|20969.23|20967.61|20967.61|0
1747817700000|2025-05-21 08:55:00|20969.17|20969.17|20969.8|20969.8|20970.11|20970.11|20968.27|20968.27|0
1747818000000|2025-05-21 09:00:00|20969.7|20969.7|20969.35|20969.35|20970.77|20970.77|20968.63|20968.63|0
1747818300000|2025-05-21 09:05:00|20969.23|20969.23|20971.35|20971.35|20972.32|20972.32|20968.89|20968.89|0
1747818600000|2025-05-21 09:10:00|20971.4|20971.4|20971.29|20971.29|20972|20972|20970.77|20970.77|0
1747818900000|2025-05-21 09:15:00|20971.41|20971.41|20974.64|20974.64|20974.9|20974.9|20970.4|20970.4|0
1747819200000|2025-05-21 09:20:00|20974.68|20974.68|20970.34|20970.34|20975.91|20975.91|20970.25|20970.25|0
1747819500000|2025-05-21 09:25:00|20970.32|20970.32|20971.47|20971.47|20971.89|20971.89|20969.79|20969.79|0
1747819800000|2025-05-21 09:30:00|20971.72|20971.72|20966.99|20966.99|20972.13|20972.13|20966.88|20966.88|0
1747820100000|2025-05-21 09:35:00|20967.12|20967.12|20965.16|20965.16|20967.58|20967.58|20964.94|20964.94|0
1747820400000|2025-05-21 09:40:00|20965.24|20965.24|20960.52|20960.52|20966.28|20966.28|20960.42|20960.42|0
1747820700000|2025-05-21 09:45:00|20960.39|20960.39|20958.72|20958.72|20960.39|20960.39|20956.52|20956.52|0
1747821000000|2025-05-21 09:50:00|20958.87|20958.87|20958.59|20958.59|20959.42|20959.42|20958.09|20958.09|0
1747821300000|2025-05-21 09:55:00|20958.69|20958.69|20953.83|20953.83|20958.69|20958.69|20953.83|20953.83|0
1747821600000|2025-05-21 10:00:00|20953.79|20953.79|20950.75|20950.75|20954.5|20954.5|20950.54|20950.54|0
1747821900000|2025-05-21 10:05:00|20950.66|20950.66|20945.11|20945.11|20950.66|20950.66|20944.62|20944.62|0
1747822200000|2025-05-21 10:10:00|20944.94|20944.94|20940.47|20940.47|20945.35|20945.35|20940.1|20940.1|0
1747822500000|2025-05-21 10:15:00|20940.34|20940.34|20936.53|20936.53|20940.41|20940.41|20936.53|20936.53|0
1747822800000|2025-05-21 10:20:00|20936.49|20936.49|20927.44|20927.44|20937.11|20937.11|20927.19|20927.19|0
1747823100000|2025-05-21 10:25:00|20927.42|20927.42|20921.61|20921.61|20927.61|20927.61|20921.61|20921.61|0
1747823400000|2025-05-21 10:30:00|20921.57|20921.57|20920.32|20920.32|20921.57|20921.57|20919.85|20919.85|0
1747823700000|2025-05-21 10:35:00|20920.37|20920.37|20918.04|20918.04|20920.71|20920.71|20918.04|20918.04|0
1747824000000|2025-05-21 10:40:00|20918.32|20918.32|20918.53|20918.53|20918.9|20918.9|20917.03|20917.03|0
1747824300000|2025-05-21 10:45:00|20918.64|20918.64|20918.53|20918.53|20921.02|20921.02|20918.49|20918.49|0
1747824600000|2025-05-21 10:50:00|20918.65|20918.65|20921.7|20921.7|20922.54|20922.54|20917.93|20917.93|0
1747824900000|2025-05-21 10:55:00|20921.88|20921.88|20924.22|20924.22|20925.25|20925.25|20921.57|20921.57|0
1747825200000|2025-05-21 11:00:00|20924.12|20924.12|20900.73|20900.73|20924.44|20924.44|20899.93|20899.93|0
1747825500000|2025-05-21 11:05:00|20900.77|20900.77|20904.72|20904.72|20904.98|20904.98|20899.25|20899.25|0
1747825800000|2025-05-21 11:10:00|20904.68|20904.68|20907.59|20907.59|20907.59|20907.59|20904.38|20904.38|0
1747826100000|2025-05-21 11:15:00|20907.64|20907.64|20904.93|20904.93|20909.74|20909.74|20904.67|20904.67|0
1747826400000|2025-05-21 11:20:00|20905.08|20905.08|20905.04|20905.04|20906.76|20906.76|20905.03|20905.03|0
1747826700000|2025-05-21 11:25:00|20905.16|20905.16|20899.54|20899.54|20905.4|20905.4|20899.29|20899.29|0
1747827000000|2025-05-21 11:30:00|20899.64|20899.64|20891.65|20891.65|20903.77|20903.77|20888.36|20888.36|0
1747827300000|2025-05-21 11:35:00|20891.73|20891.73|20896.06|20896.06|20896.35|20896.35|20891.66|20891.66|0
1747827600000|2025-05-21 11:40:00|20896|20896|20894.78|20894.78|20896|20896|20893.49|20893.49|0
1747827900000|2025-05-21 11:45:00|20894.66|20894.66|20895.93|20895.93|20896.32|20896.32|20894.66|20894.66|0
1747828200000|2025-05-21 11:50:00|20895.89|20895.89|20900.21|20900.21|20900.31|20900.31|20895.89|20895.89|0
1747828500000|2025-05-21 11:55:00|20900.11|20900.11|20904.49|20904.49|20906.06|20906.06|20900.11|20900.11|0
1747828800000|2025-05-21 12:00:00|20904.4|20904.4|20904.04|20904.04|20904.49|20904.49|20902.49|20902.49|0
1747829100000|2025-05-21 12:05:00|20904.17|20904.17|20905.9|20905.9|20906.39|20906.39|20904.08|20904.08|0
1747829400000|2025-05-21 12:10:00|20905.73|20905.73|20911.11|20911.11|20911.11|20911.11|20905.73|20905.73|0
1747829700000|2025-05-21 12:15:00|20911.07|20911.07|20913.49|20913.49|20913.55|20913.55|20911.07|20911.07|0
1747830000000|2025-05-21 12:20:00|20913.61|20913.61|20920.72|20920.72|20920.72|20920.72|20913.61|20913.61|0
1747830300000|2025-05-21 12:25:00|20920.74|20920.74|20930.33|20930.33|20930.87|20930.87|20920.74|20920.74|0
1747830600000|2025-05-21 12:30:00|20930.29|20930.29|20926.16|20926.16|20930.29|20930.29|20924.22|20924.22|0
1747830900000|2025-05-21 12:35:00|20926.07|20926.07|20929.67|20929.67|20930.62|20930.62|20926.07|20926.07|0
1747831200000|2025-05-21 12:40:00|20929.56|20929.56|20930.13|20930.13|20931.42|20931.42|20928.34|20928.34|0
1747831500000|2025-05-21 12:45:00|20930.11|20930.11|20930.18|20930.18|20932.14|20932.14|20929.71|20929.71|0
1747831800000|2025-05-21 12:50:00|20930.1|20930.1|20929.85|20929.85|20930.32|20930.32|20927.1|20927.1|0
1747832100000|2025-05-21 12:55:00|20929.54|20929.54|20935.61|20935.61|20936.99|20936.99|20929.54|20929.54|0
1747832400000|2025-05-21 13:00:00|20935.75|20935.75|20930.91|20930.91|20936.2|20936.2|20930.22|20930.22|0
1747832700000|2025-05-21 13:05:00|20930.75|20930.75|20932.59|20932.59|20932.59|20932.59|20930.57|20930.57|0
1747833000000|2025-05-21 13:10:00|20932.73|20932.73|20935.67|20935.67|20936.5|20936.5|20932.2|20932.2|0
1747833300000|2025-05-21 13:15:00|20935.68|20935.68|20937.79|20937.79|20939.31|20939.31|20935.64|20935.64|0
1747833600000|2025-05-21 13:20:00|20937.73|20937.73|20936.23|20936.23|20939.33|20939.33|20936.23|20936.23|0
1747833900000|2025-05-21 13:25:00|20936.32|20936.32|20940.22|20940.22|20940.83|20940.83|20936.32|20936.32|0
1747834200000|2025-05-21 13:30:00|20940.15|20940.15|20939.2|20939.2|20942.34|20942.34|20938.98|20938.98|0
1747834500000|2025-05-21 13:35:00|20939.27|20939.27|20941.62|20941.62|20943.17|20943.17|20938.2|20938.2|0
1747834800000|2025-05-21 13:40:00|20941.53|20941.53|20941.9|20941.9|20942.97|20942.97|20940.44|20940.44|0
1747835100000|2025-05-21 13:45:00|20942.05|20942.05|20927.29|20927.29|20943.37|20943.37|20926.52|20926.52|0
1747835400000|2025-05-21 13:50:00|20927.36|20927.36|20935.85|20935.85|20935.85|20935.85|20926.53|20926.53|0
1747835700000|2025-05-21 13:55:00|20935.71|20935.71|20934.66|20934.66|20938.01|20938.01|20934.35|20934.35|0
1747836000000|2025-05-21 14:00:00|20934.48|20934.48|20942.8|20942.8|20947.42|20947.42|20934.48|20934.48|0
1747836300000|2025-05-21 14:05:00|20942.71|20942.71|20942.12|20942.12|20945.61|20945.61|20941.9|20941.9|0
1747836600000|2025-05-21 14:10:00|20941.98|20941.98|20943.21|20943.21|20943.72|20943.72|20939.7|20939.7|0
1747836900000|2025-05-21 14:15:00|20943.17|20943.17|20951.83|20951.83|20951.85|20951.85|20942.81|20942.81|0
1747837200000|2025-05-21 14:20:00|20951.67|20951.67|20955.04|20955.04|20955.77|20955.77|20950.73|20950.73|0
1747837500000|2025-05-21 14:25:00|20955.13|20955.13|20947.36|20947.36|20955.19|20955.19|20947.36|20947.36|0
1747837800000|2025-05-21 14:30:00|20947.28|20947.28|20926.37|20926.37|20947.28|20947.28|20926.05|20926.05|0
1747838100000|2025-05-21 14:35:00|20926.44|20926.44|20931.19|20931.19|20931.19|20931.19|20924.94|20924.94|0
1747838400000|2025-05-21 14:40:00|20931.09|20931.09|20935.62|20935.62|20936.78|20936.78|20930.73|20930.73|0
1747838700000|2025-05-21 14:45:00|20935.76|20935.76|20933.83|20933.83|20938.1|20938.1|20933.72|20933.72|0
1747839000000|2025-05-21 14:50:00|20933.87|20933.87|20934.65|20934.65|20937.75|20937.75|20933.68|20933.68|0
1747839300000|2025-05-21 14:55:00|20934.58|20934.58|20940.78|20940.78|20941.05|20941.05|20933.38|20933.38|0
1747839600000|2025-05-21 15:00:00|20940.68|20940.68|20939.55|20939.55|20940.73|20940.73|20936.7|20936.7|0
1747839900000|2025-05-21 15:05:00|20939.64|20939.64|20946.42|20946.42|20946.74|20946.74|20939.64|20939.64|0
1747840200000|2025-05-21 15:10:00|20946.49|20946.49|20949.6|20949.6|20950.32|20950.32|20946.42|20946.42|0
1747840500000|2025-05-21 15:15:00|20949.53|20949.53|20947.14|20947.14|20950.47|20950.47|20946.94|20946.94|0
1747840800000|2025-05-21 15:20:00|20947.1|20947.1|20942.1|20942.1|20947.91|20947.91|20942.1|20942.1|0
1747841100000|2025-05-21 15:25:00|20942.31|20942.31|20933.82|20933.82|20942.71|20942.71|20932.77|20932.77|0
1747898100000|2025-05-22 07:15:00|20896.28|20896.28|20887.93|20887.93|20896.74|20896.74|20884.73|20884.73|0
1747898400000|2025-05-22 07:20:00|20887.83|20887.83|20888.2|20888.2|20893.71|20893.71|20886.26|20886.26|0
1747898700000|2025-05-22 07:25:00|20888.28|20888.28|20879.51|20879.51|20888.28|20888.28|20877.08|20877.08|0
1747899000000|2025-05-22 07:30:00|20879.44|20879.44|20862.86|20862.86|20881.57|20881.57|20862.04|20862.04|0
1747899300000|2025-05-22 07:35:00|20862.95|20862.95|20859.9|20859.9|20864.67|20864.67|20858.38|20858.38|0
1747899600000|2025-05-22 07:40:00|20859.97|20859.97|20852.42|20852.42|20859.97|20859.97|20847.13|20847.13|0
1747899900000|2025-05-22 07:45:00|20852.53|20852.53|20841.82|20841.82|20854.43|20854.43|20841.77|20841.77|0
1747900200000|2025-05-22 07:50:00|20841.61|20841.61|20832.15|20832.15|20841.76|20841.76|20830.46|20830.46|0
1747900500000|2025-05-22 07:55:00|20831.99|20831.99|20836.64|20836.64|20837.56|20837.56|20831.29|20831.29|0
1747900800000|2025-05-22 08:00:00|20837.19|20837.19|20850.97|20850.97|20851.47|20851.47|20835.5|20835.5|0
1747901100000|2025-05-22 08:05:00|20850.75|20850.75|20846.74|20846.74|20852.18|20852.18|20844.16|20844.16|0
1747901400000|2025-05-22 08:10:00|20846.64|20846.64|20826.87|20826.87|20846.79|20846.79|20826.57|20826.57|0
1747901700000|2025-05-22 08:15:00|20826.64|20826.64|20837.07|20837.07|20837.27|20837.27|20826.64|20826.64|0
1747902000000|2025-05-22 08:20:00|20836.65|20836.65|20831.6|20831.6|20836.65|20836.65|20831|20831|0
1747902300000|2025-05-22 08:25:00|20831.65|20831.65|20831.55|20831.55|20832.31|20832.31|20830.13|20830.13|0
1747902600000|2025-05-22 08:30:00|20831.42|20831.42|20832.97|20832.97|20834.98|20834.98|20830.64|20830.64|0
1747902900000|2025-05-22 08:35:00|20832.94|20832.94|20829.46|20829.46|20833.89|20833.89|20828.48|20828.48|0
1747903200000|2025-05-22 08:40:00|20829.51|20829.51|20829.95|20829.95|20830.95|20830.95|20827.61|20827.61|0
1747903500000|2025-05-22 08:45:00|20829.99|20829.99|20823.82|20823.82|20830.32|20830.32|20823.55|20823.55|0
1747903800000|2025-05-22 08:50:00|20823.79|20823.79|20827.94|20827.94|20828.65|20828.65|20823.55|20823.55|0
1747904100000|2025-05-22 08:55:00|20828.08|20828.08|20832.93|20832.93|20834.03|20834.03|20828.01|20828.01|0
1747904400000|2025-05-22 09:00:00|20833.03|20833.03|20822.8|20822.8|20833.19|20833.19|20822.8|20822.8|0
1747904700000|2025-05-22 09:05:00|20822.64|20822.64|20798.72|20798.72|20823.11|20823.11|20798.45|20798.45|0
1747905000000|2025-05-22 09:10:00|20798.66|20798.66|20796.62|20796.62|20798.66|20798.66|20794.51|20794.51|0
1747905300000|2025-05-22 09:15:00|20796.73|20796.73|20799.05|20799.05|20799.29|20799.29|20795.25|20795.25|0
1747905600000|2025-05-22 09:20:00|20799.17|20799.17|20800.57|20800.57|20801.72|20801.72|20798.38|20798.38|0
1747905900000|2025-05-22 09:25:00|20800.41|20800.41|20804.85|20804.85|20804.97|20804.97|20797.35|20797.35|0
1747906200000|2025-05-22 09:30:00|20804.76|20804.76|20814.9|20814.9|20816.37|20816.37|20804.61|20804.61|0
1747906500000|2025-05-22 09:35:00|20814.82|20814.82|20821.14|20821.14|20821.28|20821.28|20814.27|20814.27|0
1747906800000|2025-05-22 09:40:00|20821.02|20821.02|20813.26|20813.26|20821.09|20821.09|20812.93|20812.93|0
1747907100000|2025-05-22 09:45:00|20813.19|20813.19|20801.58|20801.58|20813.22|20813.22|20801.51|20801.51|0
1747907400000|2025-05-22 09:50:00|20801.54|20801.54|20798.4|20798.4|20801.54|20801.54|20798.13|20798.13|0
1747907700000|2025-05-22 09:55:00|20798.45|20798.45|20799.67|20799.67|20800.97|20800.97|20797.62|20797.62|0
1747908000000|2025-05-22 10:00:00|20799.82|20799.82|20797.55|20797.55|20801.91|20801.91|20797.38|20797.38|0
1747908300000|2025-05-22 10:05:00|20797.51|20797.51|20792.03|20792.03|20797.51|20797.51|20791.3|20791.3|0
1747908600000|2025-05-22 10:10:00|20792.14|20792.14|20799.06|20799.06|20799.67|20799.67|20791.85|20791.85|0
1747908900000|2025-05-22 10:15:00|20799.12|20799.12|20800.49|20800.49|20800.67|20800.67|20796.95|20796.95|0
1747909200000|2025-05-22 10:20:00|20800.66|20800.66|20801.43|20801.43|20803.97|20803.97|20800.66|20800.66|0
1747909500000|2025-05-22 10:25:00|20801.58|20801.58|20804.97|20804.97|20806.19|20806.19|20800.64|20800.64|0
1747909800000|2025-05-22 10:30:00|20805.07|20805.07|20802.96|20802.96|20807.41|20807.41|20802.65|20802.65|0
1747910100000|2025-05-22 10:35:00|20802.98|20802.98|20799.01|20799.01|20802.98|20802.98|20798.82|20798.82|0
1747910400000|2025-05-22 10:40:00|20798.96|20798.96|20789.44|20789.44|20799.05|20799.05|20789.44|20789.44|0
1747910700000|2025-05-22 10:45:00|20789.48|20789.48|20788.52|20788.52|20791.64|20791.64|20788.41|20788.41|0
1747911000000|2025-05-22 10:50:00|20788.45|20788.45|20783.75|20783.75|20788.67|20788.67|20783.33|20783.33|0
1747911300000|2025-05-22 10:55:00|20784.01|20784.01|20783.43|20783.43|20785.17|20785.17|20782.41|20782.41|0
1747911600000|2025-05-22 11:00:00|20783.35|20783.35|20792.09|20792.09|20792.5|20792.5|20783.35|20783.35|0
1747911900000|2025-05-22 11:05:00|20791.93|20791.93|20797.47|20797.47|20798.01|20798.01|20791.5|20791.5|0
1747912200000|2025-05-22 11:10:00|20797.54|20797.54|20802.14|20802.14|20804.25|20804.25|20797.54|20797.54|0
1747912500000|2025-05-22 11:15:00|20802.34|20802.34|20807.1|20807.1|20807.1|20807.1|20802.29|20802.29|0
1747912800000|2025-05-22 11:20:00|20807.17|20807.17|20808.36|20808.36|20810.95|20810.95|20806.83|20806.83|0
1747913100000|2025-05-22 11:25:00|20808.07|20808.07|20805.15|20805.15|20808.25|20808.25|20804.91|20804.91|0
1747913400000|2025-05-22 11:30:00|20805.03|20805.03|20809.67|20809.67|20811.67|20811.67|20803.5|20803.5|0
1747913700000|2025-05-22 11:35:00|20809.52|20809.52|20807.08|20807.08|20809.52|20809.52|20806.98|20806.98|0
1747914000000|2025-05-22 11:40:00|20807|20807|20810.23|20810.23|20810.49|20810.49|20807|20807|0
1747914300000|2025-05-22 11:45:00|20810.19|20810.19|20816.6|20816.6|20817.97|20817.97|20809.2|20809.2|0
1747914600000|2025-05-22 11:50:00|20816.5|20816.5|20808.3|20808.3|20816.51|20816.51|20807.79|20807.79|0
1747914900000|2025-05-22 11:55:00|20808.23|20808.23|20801.25|20801.25|20808.71|20808.71|20801.25|20801.25|0
1747915200000|2025-05-22 12:00:00|20801.19|20801.19|20791.52|20791.52|20801.19|20801.19|20791.29|20791.29|0
1747915500000|2025-05-22 12:05:00|20791.99|20791.99|20787.44|20787.44|20792.96|20792.96|20786.45|20786.45|0
1747915800000|2025-05-22 12:10:00|20787.4|20787.4|20767.18|20767.18|20787.4|20787.4|20767.18|20767.18|0
1747916100000|2025-05-22 12:15:00|20767.13|20767.13|20760.35|20760.35|20767.82|20767.82|20758.51|20758.51|0
1747916400000|2025-05-22 12:20:00|20760.47|20760.47|20761.23|20761.23|20764.89|20764.89|20758.97|20758.97|0
1747916700000|2025-05-22 12:25:00|20761.44|20761.44|20752.76|20752.76|20762.27|20762.27|20752.76|20752.76|0
1747917000000|2025-05-22 12:30:00|20752.68|20752.68|20758.87|20758.87|20758.87|20758.87|20752.68|20752.68|0
1747917300000|2025-05-22 12:35:00|20758.75|20758.75|20771.72|20771.72|20771.98|20771.98|20758.75|20758.75|0
1747917600000|2025-05-22 12:40:00|20771.31|20771.31|20773.88|20773.88|20774.17|20774.17|20769.68|20769.68|0
1747917900000|2025-05-22 12:45:00|20774.28|20774.28|20788.65|20788.65|20788.65|20788.65|20774.12|20774.12|0
1747918200000|2025-05-22 12:50:00|20788.73|20788.73|20789.79|20789.79|20790.72|20790.72|20788.72|20788.72|0
1747918500000|2025-05-22 12:55:00|20789.55|20789.55|20793.17|20793.17|20793.17|20793.17|20789.15|20789.15|0
1747918800000|2025-05-22 13:00:00|20793.15|20793.15|20805.53|20805.53|20805.97|20805.97|20793.04|20793.04|0
1747919100000|2025-05-22 13:05:00|20805.46|20805.46|20797.69|20797.69|20805.63|20805.63|20797.69|20797.69|0
1747919400000|2025-05-22 13:10:00|20797.62|20797.62|20800.52|20800.52|20800.91|20800.91|20797.22|20797.22|0
1747919700000|2025-05-22 13:15:00|20800.39|20800.39|20790.67|20790.67|20801.06|20801.06|20790.6|20790.6|0
1747920000000|2025-05-22 13:20:00|20790.77|20790.77|20779.9|20779.9|20790.77|20790.77|20779.06|20779.06|0
1747920300000|2025-05-22 13:25:00|20779.85|20779.85|20774.86|20774.86|20780.95|20780.95|20774.68|20774.68|0
1747920600000|2025-05-22 13:30:00|20774.98|20774.98|20753.76|20753.76|20776.27|20776.27|20753.64|20753.64|0
1747920900000|2025-05-22 13:35:00|20753.71|20753.71|20753.26|20753.26|20753.76|20753.76|20750.25|20750.25|0
1747921200000|2025-05-22 13:40:00|20753.32|20753.32|20760.49|20760.49|20762.38|20762.38|20753.27|20753.27|0
1747921500000|2025-05-22 13:45:00|20759.68|20759.68|20748.4|20748.4|20759.68|20759.68|20748.4|20748.4|0
1747921800000|2025-05-22 13:50:00|20748.34|20748.34|20757.53|20757.53|20757.53|20757.53|20742.92|20742.92|0
1747922100000|2025-05-22 13:55:00|20757.81|20757.81|20749.4|20749.4|20759.26|20759.26|20748.92|20748.92|0
1747922400000|2025-05-22 14:00:00|20749.47|20749.47|20755.21|20755.21|20755.3|20755.3|20748.62|20748.62|0
1747922700000|2025-05-22 14:05:00|20755.27|20755.27|20773.41|20773.41|20773.41|20773.41|20753.85|20753.85|0
1747923000000|2025-05-22 14:10:00|20773.37|20773.37|20772.39|20772.39|20773.73|20773.73|20769.82|20769.82|0
1747923300000|2025-05-22 14:15:00|20771.82|20771.82|20799.44|20799.44|20800.21|20800.21|20770.87|20770.87|0
1747923600000|2025-05-22 14:20:00|20799.39|20799.39|20799.33|20799.33|20803.24|20803.24|20799.33|20799.33|0
1747923900000|2025-05-22 14:25:00|20799.41|20799.41|20797.74|20797.74|20801.84|20801.84|20797.7|20797.7|0
1747924200000|2025-05-22 14:30:00|20797.63|20797.63|20790.68|20790.68|20797.98|20797.98|20790.55|20790.55|0
1747924500000|2025-05-22 14:35:00|20790.64|20790.64|20781.03|20781.03|20790.82|20790.82|20780.74|20780.74|0
1747924800000|2025-05-22 14:40:00|20781.12|20781.12|20782.95|20782.95|20784.29|20784.29|20777.53|20777.53|0
1747925100000|2025-05-22 14:45:00|20782.89|20782.89|20784.02|20784.02|20784.03|20784.03|20780.15|20780.15|0
1747925400000|2025-05-22 14:50:00|20784.04|20784.04|20793.77|20793.77|20795.31|20795.31|20783.99|20783.99|0
1747925700000|2025-05-22 14:55:00|20793.73|20793.73|20795.18|20795.18|20796.94|20796.94|20791.88|20791.88|0
1747926000000|2025-05-22 15:00:00|20795.22|20795.22|20801.23|20801.23|20801.62|20801.62|20795.14|20795.14|0
1747926300000|2025-05-22 15:05:00|20801.3|20801.3|20802.5|20802.5|20802.62|20802.62|20795.22|20795.22|0
1747926600000|2025-05-22 15:10:00|20802.74|20802.74|20795.56|20795.56|20803.71|20803.71|20795.56|20795.56|0
1747926900000|2025-05-22 15:15:00|20795.59|20795.59|20790.35|20790.35|20796.21|20796.21|20788.93|20788.93|0
1747927200000|2025-05-22 15:20:00|20790.5|20790.5|20791.51|20791.51|20793.61|20793.61|20789.85|20789.85|0
1747927500000|2025-05-22 15:25:00|20791.38|20791.38|20789|20789|20796.88|20796.88|20788.9|20788.9|0
1747984500000|2025-05-23 07:15:00|20821.6|20821.6|20839.53|20839.53|20840.81|20840.81|20820.82|20820.82|0
1747984800000|2025-05-23 07:20:00|20839.1|20839.1|20842.1|20842.1|20845.69|20845.69|20838.27|20838.27|0
1747985100000|2025-05-23 07:25:00|20842.16|20842.16|20848.19|20848.19|20848.45|20848.45|20842.16|20842.16|0
1747985400000|2025-05-23 07:30:00|20848.06|20848.06|20841.74|20841.74|20850.2|20850.2|20840.62|20840.62|0
1747985700000|2025-05-23 07:35:00|20841.6|20841.6|20850.28|20850.28|20851.14|20851.14|20841.21|20841.21|0
1747986000000|2025-05-23 07:40:00|20850.11|20850.11|20846.66|20846.66|20850.11|20850.11|20841.94|20841.94|0
1747986300000|2025-05-23 07:45:00|20846.63|20846.63|20841.76|20841.76|20846.66|20846.66|20840.18|20840.18|0
1747986600000|2025-05-23 07:50:00|20841.69|20841.69|20841.09|20841.09|20842.55|20842.55|20840.04|20840.04|0
1747986900000|2025-05-23 07:55:00|20840.97|20840.97|20837|20837|20840.97|20840.97|20836.37|20836.37|0
1747987200000|2025-05-23 08:00:00|20836.95|20836.95|20837.22|20837.22|20839.05|20839.05|20835.45|20835.45|0
1747987500000|2025-05-23 08:05:00|20837.15|20837.15|20838.86|20838.86|20840.3|20840.3|20835.57|20835.57|0
1747987800000|2025-05-23 08:10:00|20839|20839|20840.91|20840.91|20840.98|20840.98|20837.76|20837.76|0
1747988100000|2025-05-23 08:15:00|20840.97|20840.97|20831.12|20831.12|20840.97|20840.97|20828.59|20828.59|0
1747988400000|2025-05-23 08:20:00|20831.22|20831.22|20831.95|20831.95|20832.18|20832.18|20826.48|20826.48|0
1747988700000|2025-05-23 08:25:00|20831.81|20831.81|20838.89|20838.89|20838.95|20838.95|20830.92|20830.92|0
1747989000000|2025-05-23 08:30:00|20838.93|20838.93|20843.49|20843.49|20843.7|20843.7|20838.81|20838.81|0
1747989300000|2025-05-23 08:35:00|20843.91|20843.91|20845.14|20845.14|20845.14|20845.14|20842.91|20842.91|0
1747989600000|2025-05-23 08:40:00|20845.2|20845.2|20845.08|20845.08|20847.74|20847.74|20845.04|20845.04|0
1747989900000|2025-05-23 08:45:00|20844.93|20844.93|20840.27|20840.27|20844.96|20844.96|20839.72|20839.72|0
1747990200000|2025-05-23 08:50:00|20840.43|20840.43|20837.1|20837.1|20841.77|20841.77|20836.78|20836.78|0
1747990500000|2025-05-23 08:55:00|20836.97|20836.97|20833.62|20833.62|20837.28|20837.28|20830.76|20830.76|0
1747990800000|2025-05-23 09:00:00|20833.45|20833.45|20830.86|20830.86|20833.45|20833.45|20830.74|20830.74|0
1747991100000|2025-05-23 09:05:00|20830.94|20830.94|20830.64|20830.64|20832.39|20832.39|20830.26|20830.26|0
1747991400000|2025-05-23 09:10:00|20830.62|20830.62|20826.44|20826.44|20831.02|20831.02|20825.94|20825.94|0
1747991700000|2025-05-23 09:15:00|20826.56|20826.56|20831.34|20831.34|20831.84|20831.84|20826.06|20826.06|0
1747992000000|2025-05-23 09:20:00|20831.09|20831.09|20824.36|20824.36|20831.13|20831.13|20823.88|20823.88|0
1747992300000|2025-05-23 09:25:00|20824.48|20824.48|20820.59|20820.59|20824.97|20824.97|20820.2|20820.2|0
1747992600000|2025-05-23 09:30:00|20820.26|20820.26|20822.11|20822.11|20823.54|20823.54|20819.17|20819.17|0
1747992900000|2025-05-23 09:35:00|20822.06|20822.06|20826.39|20826.39|20827.27|20827.27|20822.06|20822.06|0
1747993200000|2025-05-23 09:40:00|20826.44|20826.44|20827.22|20827.22|20827.55|20827.55|20826.06|20826.06|0
1747993500000|2025-05-23 09:45:00|20827.25|20827.25|20828.58|20828.58|20828.8|20828.8|20827.01|20827.01|0
1747993800000|2025-05-23 09:50:00|20828.37|20828.37|20831.76|20831.76|20832.31|20832.31|20826.48|20826.48|0
1747994100000|2025-05-23 09:55:00|20831.81|20831.81|20837.77|20837.77|20838.07|20838.07|20831.72|20831.72|0
1747994400000|2025-05-23 10:00:00|20837.63|20837.63|20837|20837|20838.53|20838.53|20836.87|20836.87|0
1747994700000|2025-05-23 10:05:00|20837.07|20837.07|20830.42|20830.42|20837.25|20837.25|20829.6|20829.6|0
1747995000000|2025-05-23 10:10:00|20830.32|20830.32|20823.59|20823.59|20830.74|20830.74|20823.59|20823.59|0
1747995300000|2025-05-23 10:15:00|20823.86|20823.86|20823.85|20823.85|20825.49|20825.49|20823.34|20823.34|0
1747995600000|2025-05-23 10:20:00|20823.8|20823.8|20815.13|20815.13|20823.8|20823.8|20815.03|20815.03|0
1747995900000|2025-05-23 10:25:00|20815.05|20815.05|20808.56|20808.56|20815.05|20815.05|20808.47|20808.47|0
1747996200000|2025-05-23 10:30:00|20808.68|20808.68|20799.32|20799.32|20808.93|20808.93|20799.25|20799.25|0
1747996500000|2025-05-23 10:35:00|20799.49|20799.49|20793.52|20793.52|20799.54|20799.54|20793.52|20793.52|0
1747996800000|2025-05-23 10:40:00|20793.62|20793.62|20794.88|20794.88|20795.93|20795.93|20793.05|20793.05|0
1747997100000|2025-05-23 10:45:00|20794.99|20794.99|20797|20797|20797|20797|20794.59|20794.59|0
1747997400000|2025-05-23 10:50:00|20796.96|20796.96|20798|20798|20798.06|20798.06|20796.46|20796.46|0
1747997700000|2025-05-23 10:55:00|20798.13|20798.13|20803.52|20803.52|20803.9|20803.9|20798.1|20798.1|0
1747998000000|2025-05-23 11:00:00|20803.39|20803.39|20803.49|20803.49|20803.92|20803.92|20802.2|20802.2|0
1747998300000|2025-05-23 11:05:00|20803.73|20803.73|20802.47|20802.47|20803.73|20803.73|20800.57|20800.57|0
1747998600000|2025-05-23 11:10:00|20802.53|20802.53|20798.23|20798.23|20802.53|20802.53|20798.23|20798.23|0
1747998900000|2025-05-23 11:15:00|20798.13|20798.13|20784.27|20784.27|20798.63|20798.63|20784.27|20784.27|0
1747999200000|2025-05-23 11:20:00|20784.26|20784.26|20778.97|20778.97|20784.26|20784.26|20777.54|20777.54|0
1747999500000|2025-05-23 11:25:00|20779|20779|20779.66|20779.66|20780.88|20780.88|20778.9|20778.9|0
1747999800000|2025-05-23 11:30:00|20779.61|20779.61|20778.45|20778.45|20779.66|20779.66|20776.76|20776.76|0
1748000100000|2025-05-23 11:35:00|20778.55|20778.55|20778.06|20778.06|20779.23|20779.23|20777.62|20777.62|0
1748000400000|2025-05-23 11:40:00|20778.09|20778.09|20693.46|20693.46|20778.8|20778.8|20687.65|20687.65|0
1748000700000|2025-05-23 11:45:00|20693.55|20693.55|20620.28|20620.28|20696.7|20696.7|20617.52|20617.52|0
1748001000000|2025-05-23 11:50:00|20620.46|20620.46|20583.46|20583.46|20625.15|20625.15|20566.29|20566.29|0
1748001300000|2025-05-23 11:55:00|20583.31|20583.31|20512.73|20512.73|20592.01|20592.01|20512.6|20512.6|0
1748001600000|2025-05-23 12:00:00|20512.64|20512.64|20508.59|20508.59|20516.77|20516.77|20488.07|20488.07|0
1748001900000|2025-05-23 12:05:00|20509.09|20509.09|20490.88|20490.88|20511.23|20511.23|20465.03|20465.03|0
1748002200000|2025-05-23 12:10:00|20490.79|20490.79|20428.5|20428.5|20490.84|20490.84|20423.85|20423.85|0
1748002500000|2025-05-23 12:15:00|20428.35|20428.35|20461.97|20461.97|20472.38|20472.38|20422.78|20422.78|0
1748002800000|2025-05-23 12:20:00|20461.84|20461.84|20479.96|20479.96|20479.96|20479.96|20445.31|20445.31|0
1748003100000|2025-05-23 12:25:00|20480.23|20480.23|20539.71|20539.71|20539.85|20539.85|20480.23|20480.23|0
1748003400000|2025-05-23 12:30:00|20539.82|20539.82|20574.29|20574.29|20576.89|20576.89|20539.82|20539.82|0
1748003700000|2025-05-23 12:35:00|20574.32|20574.32|20565.31|20565.31|20580.27|20580.27|20564.37|20564.37|0
1748004000000|2025-05-23 12:40:00|20565.05|20565.05|20570.01|20570.01|20571.55|20571.55|20556.04|20556.04|0
1748004300000|2025-05-23 12:45:00|20569.88|20569.88|20550.26|20550.26|20570.24|20570.24|20548.53|20548.53|0
1748004600000|2025-05-23 12:50:00|20550.2|20550.2|20536.44|20536.44|20550.26|20550.26|20534.56|20534.56|0
1748004900000|2025-05-23 12:55:00|20536.57|20536.57|20534.86|20534.86|20536.72|20536.72|20532.29|20532.29|0
1748005200000|2025-05-23 13:00:00|20535.01|20535.01|20521.63|20521.63|20535.01|20535.01|20520.34|20520.34|0
1748005500000|2025-05-23 13:05:00|20521.51|20521.51|20515.65|20515.65|20521.51|20521.51|20511.63|20511.63|0
1748005800000|2025-05-23 13:10:00|20515.59|20515.59|20506.56|20506.56|20515.9|20515.9|20506.56|20506.56|0
1748006100000|2025-05-23 13:15:00|20506.51|20506.51|20510.64|20510.64|20510.87|20510.87|20498.31|20498.31|0
1748006400000|2025-05-23 13:20:00|20510.54|20510.54|20531.22|20531.22|20533.46|20533.46|20509.99|20509.99|0
1748006700000|2025-05-23 13:25:00|20531.27|20531.27|20567.74|20567.74|20568.07|20568.07|20531.27|20531.27|0
1748007000000|2025-05-23 13:30:00|20567.5|20567.5|20619.84|20619.84|20620.78|20620.78|20566.93|20566.93|0
1748007300000|2025-05-23 13:35:00|20619.91|20619.91|20639.1|20639.1|20641.18|20641.18|20619.37|20619.37|0
1748007600000|2025-05-23 13:40:00|20638.89|20638.89|20634.08|20634.08|20639.18|20639.18|20632.38|20632.38|0
1748007900000|2025-05-23 13:45:00|20634.74|20634.74|20622.06|20622.06|20637.35|20637.35|20622.06|20622.06|0
1748008200000|2025-05-23 13:50:00|20622.1|20622.1|20632.64|20632.64|20633.71|20633.71|20621.21|20621.21|0
1748008500000|2025-05-23 13:55:00|20632.59|20632.59|20641.54|20641.54|20641.54|20641.54|20632.25|20632.25|0
1748008800000|2025-05-23 14:00:00|20641.69|20641.69|20680.23|20680.23|20680.35|20680.35|20641.69|20641.69|0
1748009100000|2025-05-23 14:05:00|20680.49|20680.49|20686.4|20686.4|20691.43|20691.43|20680.49|20680.49|0
1748009400000|2025-05-23 14:10:00|20686.21|20686.21|20693.93|20693.93|20696.05|20696.05|20679.78|20679.78|0
1748009700000|2025-05-23 14:15:00|20693.8|20693.8|20672.41|20672.41|20693.8|20693.8|20672.28|20672.28|0
1748010000000|2025-05-23 14:20:00|20672.18|20672.18|20683.99|20683.99|20683.99|20683.99|20667.26|20667.26|0
1748010300000|2025-05-23 14:25:00|20684.03|20684.03|20676.21|20676.21|20688.81|20688.81|20676.03|20676.03|0
1748010600000|2025-05-23 14:30:00|20676.37|20676.37|20689.66|20689.66|20689.66|20689.66|20676.37|20676.37|0
1748010900000|2025-05-23 14:35:00|20689.79|20689.79|20682.03|20682.03|20690.23|20690.23|20682.03|20682.03|0
1748011200000|2025-05-23 14:40:00|20681.9|20681.9|20673.99|20673.99|20681.9|20681.9|20672.04|20672.04|0
1748011500000|2025-05-23 14:45:00|20674.2|20674.2|20686.24|20686.24|20686.99|20686.99|20674.04|20674.04|0
1748011800000|2025-05-23 14:50:00|20686.18|20686.18|20677.68|20677.68|20686.31|20686.31|20677.6|20677.6|0
1748012100000|2025-05-23 14:55:00|20677.63|20677.63|20679.28|20679.28|20681.68|20681.68|20677.55|20677.55|0
1748012400000|2025-05-23 15:00:00|20679.33|20679.33|20683.51|20683.51|20683.87|20683.87|20675.62|20675.62|0
1748012700000|2025-05-23 15:05:00|20683.75|20683.75|20685.35|20685.35|20686.26|20686.26|20682.91|20682.91|0
1748013000000|2025-05-23 15:10:00|20685.31|20685.31|20684.34|20684.34|20688.67|20688.67|20682.62|20682.62|0
1748013300000|2025-05-23 15:15:00|20684.22|20684.22|20683.46|20683.46|20684.64|20684.64|20680.56|20680.56|0
1748013600000|2025-05-23 15:20:00|20683.49|20683.49|20682.6|20682.6|20684.22|20684.22|20681.74|20681.74|0
1748013900000|2025-05-23 15:25:00|20682.75|20682.75|20681.62|20681.62|20684.29|20684.29|20680.49|20680.49|0
1748330100000|2025-05-27 07:15:00|20863.66|20863.66|20870.42|20870.42|20878.61|20878.61|20863.66|20863.66|0
1748330400000|2025-05-27 07:20:00|20870.29|20870.29|20875.26|20875.26|20875.39|20875.39|20865.66|20865.66|0
1748330700000|2025-05-27 07:25:00|20875.36|20875.36|20859.4|20859.4|20876.65|20876.65|20859.18|20859.18|0
1748331000000|2025-05-27 07:30:00|20859.62|20859.62|20881.82|20881.82|20882.35|20882.35|20859.62|20859.62|0
1748331300000|2025-05-27 07:35:00|20881.73|20881.73|20913.28|20913.28|20913.38|20913.38|20881.44|20881.44|0
1748331600000|2025-05-27 07:40:00|20913.35|20913.35|20932.75|20932.75|20934.52|20934.52|20913.35|20913.35|0
1748331900000|2025-05-27 07:45:00|20932.91|20932.91|20940.9|20940.9|20941.96|20941.96|20932.32|20932.32|0
1748332200000|2025-05-27 07:50:00|20941.09|20941.09|20942.51|20942.51|20945.25|20945.25|20940.85|20940.85|0
1748332500000|2025-05-27 07:55:00|20942.67|20942.67|20936.95|20936.95|20942.92|20942.92|20933.57|20933.57|0
1748332800000|2025-05-27 08:00:00|20937.09|20937.09|20952.39|20952.39|20953.57|20953.57|20937.09|20937.09|0
1748333100000|2025-05-27 08:05:00|20952.68|20952.68|20953.98|20953.98|20953.98|20953.98|20950.96|20950.96|0
1748333400000|2025-05-27 08:10:00|20954.04|20954.04|20958.72|20958.72|20959.19|20959.19|20951.98|20951.98|0
1748333700000|2025-05-27 08:15:00|20959|20959|20961.47|20961.47|20965.02|20965.02|20958.98|20958.98|0
1748334000000|2025-05-27 08:20:00|20961.22|20961.22|20955|20955|20961.22|20961.22|20955|20955|0
1748334300000|2025-05-27 08:25:00|20955.05|20955.05|20955.35|20955.35|20956.92|20956.92|20951.85|20951.85|0
1748334600000|2025-05-27 08:30:00|20955.23|20955.23|20956.65|20956.65|20960.72|20960.72|20955.1|20955.1|0
1748334900000|2025-05-27 08:35:00|20956.69|20956.69|20946.66|20946.66|20956.69|20956.69|20946.2|20946.2|0
1748335200000|2025-05-27 08:40:00|20946.81|20946.81|20953.51|20953.51|20953.51|20953.51|20943.94|20943.94|0
1748335500000|2025-05-27 08:45:00|20953.58|20953.58|20967.05|20967.05|20968.99|20968.99|20953.58|20953.58|0
1748335800000|2025-05-27 08:50:00|20967|20967|20972.19|20972.19|20973.65|20973.65|20966.1|20966.1|0
1748336100000|2025-05-27 08:55:00|20972.14|20972.14|20977.47|20977.47|20977.47|20977.47|20971.95|20971.95|0
1748336400000|2025-05-27 09:00:00|20977.16|20977.16|20995.88|20995.88|20996.29|20996.29|20977.16|20977.16|0
1748336700000|2025-05-27 09:05:00|20995.94|20995.94|20997.15|20997.15|20997.68|20997.68|20995.47|20995.47|0
1748337000000|2025-05-27 09:10:00|20997.01|20997.01|20993.82|20993.82|20997.59|20997.59|20993.39|20993.39|0
1748337300000|2025-05-27 09:15:00|20993.7|20993.7|20995.32|20995.32|20996.83|20996.83|20993.7|20993.7|0
1748337600000|2025-05-27 09:20:00|20995.26|20995.26|20981.3|20981.3|20995.37|20995.37|20980.91|20980.91|0
1748337900000|2025-05-27 09:25:00|20980.94|20980.94|20978.02|20978.02|20981.34|20981.34|20975.37|20975.37|0
1748338200000|2025-05-27 09:30:00|20977.93|20977.93|20976.25|20976.25|20978.45|20978.45|20974.65|20974.65|0
1748338500000|2025-05-27 09:35:00|20976.22|20976.22|20975.07|20975.07|20977.24|20977.24|20974.72|20974.72|0
1748338800000|2025-05-27 09:40:00|20975.13|20975.13|20974.8|20974.8|20975.68|20975.68|20973.79|20973.79|0
1748339100000|2025-05-27 09:45:00|20974.84|20974.84|20980.77|20980.77|20981.22|20981.22|20974.31|20974.31|0
1748339400000|2025-05-27 09:50:00|20980.72|20980.72|20975.62|20975.62|20980.72|20980.72|20975.62|20975.62|0
1748339700000|2025-05-27 09:55:00|20975.6|20975.6|20971.13|20971.13|20975.6|20975.6|20970.98|20970.98|0
1748340000000|2025-05-27 10:00:00|20971.05|20971.05|20961.55|20961.55|20971.31|20971.31|20960.94|20960.94|0
1748340300000|2025-05-27 10:05:00|20961.66|20961.66|20956.78|20956.78|20962.21|20962.21|20956.69|20956.69|0
1748340600000|2025-05-27 10:10:00|20956.84|20956.84|20955.72|20955.72|20957.65|20957.65|20955.07|20955.07|0
1748340900000|2025-05-27 10:15:00|20955.64|20955.64|20949.89|20949.89|20955.64|20955.64|20949.81|20949.81|0
1748341200000|2025-05-27 10:20:00|20949.73|20949.73|20940.91|20940.91|20950.28|20950.28|20940.91|20940.91|0
1748341500000|2025-05-27 10:25:00|20940.88|20940.88|20939|20939|20941.5|20941.5|20938.76|20938.76|0
1748341800000|2025-05-27 10:30:00|20939.04|20939.04|20935.88|20935.88|20939.3|20939.3|20934.92|20934.92|0
1748342100000|2025-05-27 10:35:00|20935.82|20935.82|20933.91|20933.91|20936.1|20936.1|20933.65|20933.65|0
1748342400000|2025-05-27 10:40:00|20934.02|20934.02|20945.9|20945.9|20945.9|20945.9|20932.04|20932.04|0
1748342700000|2025-05-27 10:45:00|20946.01|20946.01|20949.43|20949.43|20950.11|20950.11|20945.98|20945.98|0
1748343000000|2025-05-27 10:50:00|20949.59|20949.59|20949.2|20949.2|20950.57|20950.57|20947.5|20947.5|0
1748343300000|2025-05-27 10:55:00|20949.11|20949.11|20939.75|20939.75|20949.11|20949.11|20939.75|20939.75|0
1748343600000|2025-05-27 11:00:00|20939.68|20939.68|20927.02|20927.02|20940.37|20940.37|20926.68|20926.68|0
1748343900000|2025-05-27 11:05:00|20926.88|20926.88|20917.49|20917.49|20927.21|20927.21|20917.24|20917.24|0
1748344200000|2025-05-27 11:10:00|20917.33|20917.33|20915.56|20915.56|20917.33|20917.33|20914.94|20914.94|0
1748344500000|2025-05-27 11:15:00|20915.51|20915.51|20916.27|20916.27|20918.45|20918.45|20915.25|20915.25|0
1748344800000|2025-05-27 11:20:00|20916.16|20916.16|20910.38|20910.38|20916.48|20916.48|20910.38|20910.38|0
1748345100000|2025-05-27 11:25:00|20910.29|20910.29|20911.19|20911.19|20912.83|20912.83|20910.14|20910.14|0
1748345400000|2025-05-27 11:30:00|20911.13|20911.13|20910.92|20910.92|20911.21|20911.21|20910.08|20910.08|0
1748345700000|2025-05-27 11:35:00|20911.05|20911.05|20910.47|20910.47|20911.51|20911.51|20909.96|20909.96|0
1748346000000|2025-05-27 11:40:00|20910.35|20910.35|20911.61|20911.61|20912.01|20912.01|20910.04|20910.04|0
1748346300000|2025-05-27 11:45:00|20911.63|20911.63|20911.11|20911.11|20911.91|20911.91|20910.48|20910.48|0
1748346600000|2025-05-27 11:50:00|20911.01|20911.01|20907.2|20907.2|20912.53|20912.53|20906.99|20906.99|0
1748346900000|2025-05-27 11:55:00|20907.24|20907.24|20900.78|20900.78|20907.41|20907.41|20900.59|20900.59|0
1748347200000|2025-05-27 12:00:00|20900.83|20900.83|20892.56|20892.56|20901.03|20901.03|20892.01|20892.01|0
1748347500000|2025-05-27 12:05:00|20892.81|20892.81|20892.41|20892.41|20893.12|20893.12|20891.55|20891.55|0
1748347800000|2025-05-27 12:10:00|20892.3|20892.3|20892.77|20892.77|20892.77|20892.77|20890.45|20890.45|0
1748348100000|2025-05-27 12:15:00|20892.68|20892.68|20884.98|20884.98|20893.06|20893.06|20884.4|20884.4|0
1748348400000|2025-05-27 12:20:00|20885.13|20885.13|20892.73|20892.73|20893.28|20893.28|20885.01|20885.01|0
1748348700000|2025-05-27 12:25:00|20892.8|20892.8|20893.77|20893.77|20896.51|20896.51|20892.56|20892.56|0
1748349000000|2025-05-27 12:30:00|20893.5|20893.5|20899.13|20899.13|20899.13|20899.13|20892.06|20892.06|0
1748349300000|2025-05-27 12:35:00|20899.14|20899.14|20903.23|20903.23|20904.53|20904.53|20899.07|20899.07|0
1748349600000|2025-05-27 12:40:00|20903.32|20903.32|20893.05|20893.05|20904.43|20904.43|20893.05|20893.05|0
1748349900000|2025-05-27 12:45:00|20892.95|20892.95|20893.58|20893.58|20893.61|20893.61|20890.18|20890.18|0
1748350200000|2025-05-27 12:50:00|20893.57|20893.57|20895.44|20895.44|20895.98|20895.98|20893.49|20893.49|0
1748350500000|2025-05-27 12:55:00|20895.38|20895.38|20895.81|20895.81|20895.81|20895.81|20894.26|20894.26|0
1748350800000|2025-05-27 13:00:00|20895.86|20895.86|20913.93|20913.93|20914.09|20914.09|20895.86|20895.86|0
1748351100000|2025-05-27 13:05:00|20914.01|20914.01|20915.25|20915.25|20916.26|20916.26|20914.01|20914.01|0
1748351400000|2025-05-27 13:10:00|20915.15|20915.15|20920.99|20920.99|20921.32|20921.32|20915.15|20915.15|0
1748351700000|2025-05-27 13:15:00|20921.08|20921.08|20927.17|20927.17|20927.45|20927.45|20921.08|20921.08|0
1748352000000|2025-05-27 13:20:00|20927.07|20927.07|20936.2|20936.2|20938.6|20938.6|20926.79|20926.79|0
1748352300000|2025-05-27 13:25:00|20935.89|20935.89|20931.6|20931.6|20936.36|20936.36|20931.45|20931.45|0
1748352600000|2025-05-27 13:30:00|20931.57|20931.57|20928.34|20928.34|20933.9|20933.9|20928.34|20928.34|0
1748352900000|2025-05-27 13:35:00|20928.43|20928.43|20928.01|20928.01|20929.44|20929.44|20926.99|20926.99|0
1748353200000|2025-05-27 13:40:00|20927.95|20927.95|20933.42|20933.42|20934.57|20934.57|20927.16|20927.16|0
1748353500000|2025-05-27 13:45:00|20933.35|20933.35|20929.43|20929.43|20937.39|20937.39|20929.43|20929.43|0
1748353800000|2025-05-27 13:50:00|20929.51|20929.51|20925.94|20925.94|20932.8|20932.8|20925.58|20925.58|0
1748354100000|2025-05-27 13:55:00|20925.68|20925.68|20923.84|20923.84|20925.79|20925.79|20921.77|20921.77|0
1748354400000|2025-05-27 14:00:00|20923.97|20923.97|20937.83|20937.83|20938.52|20938.52|20923.73|20923.73|0
1748354700000|2025-05-27 14:05:00|20937.85|20937.85|20937.61|20937.61|20939.81|20939.81|20937|20937|0
1748355000000|2025-05-27 14:10:00|20937.56|20937.56|20937.66|20937.66|20940.13|20940.13|20937.55|20937.55|0
1748355300000|2025-05-27 14:15:00|20937.55|20937.55|20947.86|20947.86|20947.96|20947.96|20936.48|20936.48|0
1748355600000|2025-05-27 14:20:00|20947.94|20947.94|20962.6|20962.6|20963.55|20963.55|20947.94|20947.94|0
1748355900000|2025-05-27 14:25:00|20962.54|20962.54|20962.02|20962.02|20966.95|20966.95|20961.87|20961.87|0
1748356200000|2025-05-27 14:30:00|20962.1|20962.1|20963.74|20963.74|20965.63|20965.63|20961.18|20961.18|0
1748356500000|2025-05-27 14:35:00|20963.87|20963.87|20960.68|20960.68|20965.04|20965.04|20960.22|20960.22|0
1748356800000|2025-05-27 14:40:00|20960.63|20960.63|20962.08|20962.08|20962.22|20962.22|20957.75|20957.75|0
1748357100000|2025-05-27 14:45:00|20961.98|20961.98|20964.53|20964.53|20965.24|20965.24|20960.13|20960.13|0
1748357400000|2025-05-27 14:50:00|20964.21|20964.21|20961.49|20961.49|20964.21|20964.21|20960.2|20960.2|0
1748357700000|2025-05-27 14:55:00|20961.53|20961.53|20963.98|20963.98|20964.79|20964.79|20961.3|20961.3|0
1748358000000|2025-05-27 15:00:00|20964.18|20964.18|20960.08|20960.08|20964.74|20964.74|20959.9|20959.9|0
1748358300000|2025-05-27 15:05:00|20960.04|20960.04|20966.91|20966.91|20966.99|20966.99|20957.4|20957.4|0
1748358600000|2025-05-27 15:10:00|20966.88|20966.88|20966.66|20966.66|20968.71|20968.71|20965.78|20965.78|0
1748358900000|2025-05-27 15:15:00|20966.7|20966.7|20966.15|20966.15|20967.1|20967.1|20962.61|20962.61|0
1748359200000|2025-05-27 15:20:00|20966.06|20966.06|20962.2|20962.2|20967.4|20967.4|20961.35|20961.35|0
1748359500000|2025-05-27 15:25:00|20962.17|20962.17|20963.46|20963.46|20963.46|20963.46|20956.36|20956.36|0
1748416500000|2025-05-28 07:15:00|20966.22|20966.22|20991.86|20991.86|20992.62|20992.62|20966.22|20966.22|0
1748416800000|2025-05-28 07:20:00|20991.81|20991.81|20991.33|20991.33|20994.75|20994.75|20990.93|20990.93|0
1748417100000|2025-05-28 07:25:00|20990.64|20990.64|20983.19|20983.19|20990.95|20990.95|20983.19|20983.19|0
1748417400000|2025-05-28 07:30:00|20983.13|20983.13|20983.35|20983.35|20985.9|20985.9|20982.9|20982.9|0
1748417700000|2025-05-28 07:35:00|20983.13|20983.13|20995.49|20995.49|20996.21|20996.21|20981.71|20981.71|0
1748418000000|2025-05-28 07:40:00|20995.32|20995.32|20998.05|20998.05|20998.7|20998.7|20995.19|20995.19|0
1748418300000|2025-05-28 07:45:00|20998.13|20998.13|20998.57|20998.57|20999.16|20999.16|20996.72|20996.72|0
1748418600000|2025-05-28 07:50:00|20998.69|20998.69|20994.67|20994.67|20999.32|20999.32|20994.43|20994.43|0
1748418900000|2025-05-28 07:55:00|20993.79|20993.79|21008.48|21008.48|21008.48|21008.48|20991.22|20991.22|0
1748419200000|2025-05-28 08:00:00|21008.56|21008.56|21016.65|21016.65|21016.65|21016.65|21008.56|21008.56|0
1748419500000|2025-05-28 08:05:00|21016.52|21016.52|21023.08|21023.08|21023.64|21023.64|21016.52|21016.52|0
1748419800000|2025-05-28 08:10:00|21023.04|21023.04|21024.44|21024.44|21024.44|21024.44|21021.18|21021.18|0
1748420100000|2025-05-28 08:15:00|21024.61|21024.61|21017.89|21017.89|21027.07|21027.07|21017.58|21017.58|0
1748420400000|2025-05-28 08:20:00|21017.94|21017.94|21018.83|21018.83|21021.28|21021.28|21017.02|21017.02|0
1748420700000|2025-05-28 08:25:00|21018.89|21018.89|21019.29|21019.29|21021.37|21021.37|21018.1|21018.1|0
1748421000000|2025-05-28 08:30:00|21019.38|21019.38|21013.32|21013.32|21019.38|21019.38|21012.38|21012.38|0
1748421300000|2025-05-28 08:35:00|21013.13|21013.13|21013.31|21013.31|21015.34|21015.34|21013.13|21013.13|0
1748421600000|2025-05-28 08:40:00|21013.59|21013.59|21002.99|21002.99|21014.02|21014.02|21002.99|21002.99|0
1748421900000|2025-05-28 08:45:00|21003.54|21003.54|20991.73|20991.73|21003.66|21003.66|20991.73|20991.73|0
1748422200000|2025-05-28 08:50:00|20991.69|20991.69|20978.49|20978.49|20992.49|20992.49|20978.49|20978.49|0
1748422500000|2025-05-28 08:55:00|20978.39|20978.39|20977.09|20977.09|20978.45|20978.45|20976.64|20976.64|0
1748422800000|2025-05-28 09:00:00|20977.05|20977.05|20975.09|20975.09|20977.05|20977.05|20974.11|20974.11|0
1748423100000|2025-05-28 09:05:00|20975.18|20975.18|20977.93|20977.93|20978.18|20978.18|20974.78|20974.78|0
1748423400000|2025-05-28 09:10:00|20978.11|20978.11|20980.71|20980.71|20981.01|20981.01|20977.56|20977.56|0
1748423700000|2025-05-28 09:15:00|20980.38|20980.38|20978.44|20978.44|20983.48|20983.48|20977.54|20977.54|0
1748424000000|2025-05-28 09:20:00|20978.34|20978.34|20973.54|20973.54|20978.92|20978.92|20973.45|20973.45|0
1748424300000|2025-05-28 09:25:00|20973.42|20973.42|20976.77|20976.77|20977.11|20977.11|20973.21|20973.21|0
1748424600000|2025-05-28 09:30:00|20976.58|20976.58|20981.97|20981.97|20981.97|20981.97|20976.21|20976.21|0
1748424900000|2025-05-28 09:35:00|20981.9|20981.9|20987.71|20987.71|20987.71|20987.71|20981.32|20981.32|0
1748425200000|2025-05-28 09:40:00|20988.43|20988.43|20991.27|20991.27|20992.79|20992.79|20988.43|20988.43|0
1748425500000|2025-05-28 09:45:00|20991.17|20991.17|20992.98|20992.98|20993.58|20993.58|20990.44|20990.44|0
1748425800000|2025-05-28 09:50:00|20992.91|20992.91|20994.98|20994.98|20995.57|20995.57|20991.23|20991.23|0
1748426100000|2025-05-28 09:55:00|20995.17|20995.17|20995.66|20995.66|20996.87|20996.87|20994.85|20994.85|0
1748426400000|2025-05-28 10:00:00|20995.57|20995.57|20997.09|20997.09|20999.33|20999.33|20995.4|20995.4|0
1748426700000|2025-05-28 10:05:00|20996.85|20996.85|20991.12|20991.12|20996.94|20996.94|20990.7|20990.7|0
1748427000000|2025-05-28 10:10:00|20991.04|20991.04|20979.91|20979.91|20991.04|20991.04|20979.87|20979.87|0
1748427300000|2025-05-28 10:15:00|20979.81|20979.81|20972.71|20972.71|20979.81|20979.81|20972.71|20972.71|0
1748427600000|2025-05-28 10:20:00|20972.63|20972.63|20974.56|20974.56|20975.32|20975.32|20970.93|20970.93|0
1748427900000|2025-05-28 10:25:00|20974.81|20974.81|20972.77|20972.77|20975.24|20975.24|20972.16|20972.16|0
1748428200000|2025-05-28 10:30:00|20972.47|20972.47|20975.62|20975.62|20975.62|20975.62|20970.84|20970.84|0
1748428500000|2025-05-28 10:35:00|20975.66|20975.66|20977.57|20977.57|20978.99|20978.99|20975.64|20975.64|0
1748428800000|2025-05-28 10:40:00|20977.52|20977.52|20973.17|20973.17|20978.39|20978.39|20973.17|20973.17|0
1748429100000|2025-05-28 10:45:00|20973.11|20973.11|20964.81|20964.81|20973.46|20973.46|20964.45|20964.45|0
1748429400000|2025-05-28 10:50:00|20964.64|20964.64|20969.05|20969.05|20969.07|20969.07|20963.55|20963.55|0
1748429700000|2025-05-28 10:55:00|20968.97|20968.97|20968.57|20968.57|20969.02|20969.02|20966.95|20966.95|0
1748430000000|2025-05-28 11:00:00|20969.05|20969.05|20973.51|20973.51|20973.51|20973.51|20969.05|20969.05|0
1748430300000|2025-05-28 11:05:00|20973.66|20973.66|20972.04|20972.04|20973.84|20973.84|20971.16|20971.16|0
1748430600000|2025-05-28 11:10:00|20971.99|20971.99|20972.68|20972.68|20973.81|20973.81|20971.96|20971.96|0
1748430900000|2025-05-28 11:15:00|20972.77|20972.77|20968.98|20968.98|20974.1|20974.1|20968.4|20968.4|0
1748431200000|2025-05-28 11:20:00|20968.61|20968.61|20969.81|20969.81|20970.37|20970.37|20968.44|20968.44|0
1748431500000|2025-05-28 11:25:00|20969.93|20969.93|20978.31|20978.31|20978.31|20978.31|20969.9|20969.9|0
1748431800000|2025-05-28 11:30:00|20978.55|20978.55|20983.01|20983.01|20983.01|20983.01|20978.22|20978.22|0
1748432100000|2025-05-28 11:35:00|20983.57|20983.57|20984.62|20984.62|20984.77|20984.77|20982.62|20982.62|0
1748432400000|2025-05-28 11:40:00|20984.5|20984.5|20987.34|20987.34|20987.34|20987.34|20982.33|20982.33|0
1748432700000|2025-05-28 11:45:00|20987.46|20987.46|20996.06|20996.06|20996.13|20996.13|20987.46|20987.46|0
1748433000000|2025-05-28 11:50:00|20995.94|20995.94|21001.67|21001.67|21002.3|21002.3|20995.94|20995.94|0
1748433300000|2025-05-28 11:55:00|21001.97|21001.97|21009.68|21009.68|21010.25|21010.25|21001.63|21001.63|0
1748433600000|2025-05-28 12:00:00|21009.55|21009.55|21014.05|21014.05|21014.77|21014.77|21009.44|21009.44|0
1748433900000|2025-05-28 12:05:00|21014.13|21014.13|21014|21014|21016.89|21016.89|21013.88|21013.88|0
1748434200000|2025-05-28 12:10:00|21013.87|21013.87|21015.43|21015.43|21016.18|21016.18|21013.75|21013.75|0
1748434500000|2025-05-28 12:15:00|21015.31|21015.31|21012.15|21012.15|21015.97|21015.97|21012.09|21012.09|0
1748434800000|2025-05-28 12:20:00|21012.2|21012.2|21013.63|21013.63|21013.63|21013.63|21009.67|21009.67|0
1748435100000|2025-05-28 12:25:00|21013.55|21013.55|21013.41|21013.41|21015.26|21015.26|21013.37|21013.37|0
1748435400000|2025-05-28 12:30:00|21013.49|21013.49|21011.75|21011.75|21013.89|21013.89|21011.36|21011.36|0
1748435700000|2025-05-28 12:35:00|21011.81|21011.81|21013.58|21013.58|21013.58|21013.58|21011.36|21011.36|0
1748436000000|2025-05-28 12:40:00|21013.71|21013.71|21018.11|21018.11|21018.11|21018.11|21013.71|21013.71|0
1748436300000|2025-05-28 12:45:00|21018.53|21018.53|21013.96|21013.96|21019.86|21019.86|21013.84|21013.84|0
1748436600000|2025-05-28 12:50:00|21013.9|21013.9|21002.36|21002.36|21013.9|21013.9|21002.24|21002.24|0
1748436900000|2025-05-28 12:55:00|21002.47|21002.47|20995.32|20995.32|21002.58|21002.58|20993.88|20993.88|0
1748437200000|2025-05-28 13:00:00|20995.26|20995.26|20990.58|20990.58|20996.44|20996.44|20990.58|20990.58|0
1748437500000|2025-05-28 13:05:00|20990.45|20990.45|20990.78|20990.78|20990.87|20990.87|20988.41|20988.41|0
1748437800000|2025-05-28 13:10:00|20990.23|20990.23|20994.52|20994.52|20995.98|20995.98|20989.8|20989.8|0
1748438100000|2025-05-28 13:15:00|20994.57|20994.57|20991.56|20991.56|20995.23|20995.23|20990.85|20990.85|0
1748438400000|2025-05-28 13:20:00|20991.44|20991.44|20985.93|20985.93|20991.48|20991.48|20984.41|20984.41|0
1748438700000|2025-05-28 13:25:00|20986.03|20986.03|20984.73|20984.73|20987.64|20987.64|20984.15|20984.15|0
1748439000000|2025-05-28 13:30:00|20984.82|20984.82|20990.59|20990.59|20991.37|20991.37|20984.23|20984.23|0
1748439300000|2025-05-28 13:35:00|20990.55|20990.55|20985.74|20985.74|20990.64|20990.64|20985.17|20985.17|0
1748439600000|2025-05-28 13:40:00|20985.86|20985.86|20982.41|20982.41|20985.86|20985.86|20980.16|20980.16|0
1748439900000|2025-05-28 13:45:00|20982.32|20982.32|20975.9|20975.9|20983.15|20983.15|20975.23|20975.23|0
1748440200000|2025-05-28 13:50:00|20975.6|20975.6|20971.93|20971.93|20975.64|20975.64|20971.76|20971.76|0
1748440500000|2025-05-28 13:55:00|20972.31|20972.31|20973.46|20973.46|20973.68|20973.68|20971.67|20971.67|0
1748440800000|2025-05-28 14:00:00|20973.5|20973.5|20982.05|20982.05|20982.05|20982.05|20973.5|20973.5|0
1748441100000|2025-05-28 14:05:00|20982.12|20982.12|20983.99|20983.99|20988.01|20988.01|20982.12|20982.12|0
1748441400000|2025-05-28 14:10:00|20983.89|20983.89|20978.34|20978.34|20983.98|20983.98|20978.19|20978.19|0
1748441700000|2025-05-28 14:15:00|20978.25|20978.25|20975.75|20975.75|20978.54|20978.54|20972.03|20972.03|0
1748442000000|2025-05-28 14:20:00|20975.79|20975.79|20973.2|20973.2|20976.33|20976.33|20972.62|20972.62|0
1748442300000|2025-05-28 14:25:00|20973.35|20973.35|20966.94|20966.94|20974.32|20974.32|20966.94|20966.94|0
1748442600000|2025-05-28 14:30:00|20966.77|20966.77|20966.96|20966.96|20967.06|20967.06|20965.45|20965.45|0
1748442900000|2025-05-28 14:35:00|20966.72|20966.72|20959.45|20959.45|20966.86|20966.86|20959.33|20959.33|0
1748443200000|2025-05-28 14:40:00|20959.62|20959.62|20959.36|20959.36|20963.57|20963.57|20959.1|20959.1|0
1748443500000|2025-05-28 14:45:00|20959.41|20959.41|20954.22|20954.22|20959.48|20959.48|20954.09|20954.09|0
1748443800000|2025-05-28 14:50:00|20954.12|20954.12|20954.95|20954.95|20955.28|20955.28|20951.67|20951.67|0
1748444100000|2025-05-28 14:55:00|20955.03|20955.03|20957.84|20957.84|20957.84|20957.84|20954.94|20954.94|0
1748444400000|2025-05-28 15:00:00|20958.01|20958.01|20964.25|20964.25|20965.24|20965.24|20957.45|20957.45|0
1748444700000|2025-05-28 15:05:00|20964.4|20964.4|20961.04|20961.04|20964.98|20964.98|20961.04|20961.04|0
1748445000000|2025-05-28 15:10:00|20960.91|20960.91|20954.41|20954.41|20961.13|20961.13|20954.41|20954.41|0
1748445300000|2025-05-28 15:15:00|20954.57|20954.57|20955.86|20955.86|20956.9|20956.9|20952.61|20952.61|0
1748445600000|2025-05-28 15:20:00|20955.78|20955.78|20957.44|20957.44|20959.81|20959.81|20955.42|20955.42|0
1748445900000|2025-05-28 15:25:00|20957.34|20957.34|20948.85|20948.85|20957.63|20957.63|20947.48|20947.48|0
1748502900000|2025-05-29 07:15:00|21021.86|21021.86|21018.1|21018.1|21025.94|21025.94|21016.41|21016.41|0
1748503200000|2025-05-29 07:20:00|21018.24|21018.24|21031.45|21031.45|21033.92|21033.92|21018.24|21018.24|0
1748503500000|2025-05-29 07:25:00|21031.28|21031.28|21042.55|21042.55|21042.78|21042.78|21031.28|21031.28|0
1748503800000|2025-05-29 07:30:00|21042.64|21042.64|21048.83|21048.83|21048.89|21048.89|21042.52|21042.52|0
1748504100000|2025-05-29 07:35:00|21048.96|21048.96|21054.99|21054.99|21055.25|21055.25|21048.96|21048.96|0
1748504400000|2025-05-29 07:40:00|21055.12|21055.12|21065.05|21065.05|21065.05|21065.05|21054.75|21054.75|0
1748504700000|2025-05-29 07:45:00|21064.98|21064.98|21070.74|21070.74|21072.18|21072.18|21064.98|21064.98|0
1748505000000|2025-05-29 07:50:00|21070.76|21070.76|21068.29|21068.29|21071.74|21071.74|21067.24|21067.24|0
1748505300000|2025-05-29 07:55:00|21068.41|21068.41|21068.19|21068.19|21070.21|21070.21|21067.01|21067.01|0
1748505600000|2025-05-29 08:00:00|21068.35|21068.35|21051.35|21051.35|21068.71|21068.71|21051.05|21051.05|0
1748505900000|2025-05-29 08:05:00|21051.3|21051.3|21040.67|21040.67|21052.03|21052.03|21040.41|21040.41|0
1748506200000|2025-05-29 08:10:00|21040.52|21040.52|21033.7|21033.7|21040.52|21040.52|21033.64|21033.64|0
1748506500000|2025-05-29 08:15:00|21033.82|21033.82|21028.91|21028.91|21033.82|21033.82|21028.51|21028.51|0
1748506800000|2025-05-29 08:20:00|21029.05|21029.05|21024.17|21024.17|21029.51|21029.51|21023.56|21023.56|0
1748507100000|2025-05-29 08:25:00|21024.33|21024.33|20997.9|20997.9|21024.33|21024.33|20997.9|20997.9|0
1748507400000|2025-05-29 08:30:00|20997.52|20997.52|20990.81|20990.81|20997.52|20997.52|20990.35|20990.35|0
1748507700000|2025-05-29 08:35:00|20990.75|20990.75|20992.41|20992.41|20993.01|20993.01|20990.72|20990.72|0
1748508000000|2025-05-29 08:40:00|20992.48|20992.48|20996.76|20996.76|20996.92|20996.92|20992.36|20992.36|0
1748508300000|2025-05-29 08:45:00|20996.82|20996.82|21001.1|21001.1|21003.11|21003.11|20996.56|20996.56|0
1748508600000|2025-05-29 08:50:00|21001.41|21001.41|21003.42|21003.42|21003.43|21003.43|21000.15|21000.15|0
1748508900000|2025-05-29 08:55:00|21003.54|21003.54|21002.91|21002.91|21003.81|21003.81|21002.3|21002.3|0
1748509200000|2025-05-29 09:00:00|21003.13|21003.13|21003.75|21003.75|21003.88|21003.88|21001.87|21001.87|0
1748509500000|2025-05-29 09:05:00|21003.7|21003.7|21007.34|21007.34|21007.74|21007.74|21003.7|21003.7|0
1748509800000|2025-05-29 09:10:00|21007.51|21007.51|21015.43|21015.43|21015.65|21015.65|21007.06|21007.06|0
1748510100000|2025-05-29 09:15:00|21015.38|21015.38|21014.13|21014.13|21015.55|21015.55|21012.44|21012.44|0
1748510400000|2025-05-29 09:20:00|21014.21|21014.21|21018.91|21018.91|21019.65|21019.65|21013.85|21013.85|0
1748510700000|2025-05-29 09:25:00|21018.79|21018.79|21015.97|21015.97|21018.85|21018.85|21015.97|21015.97|0
1748511000000|2025-05-29 09:30:00|21016.03|21016.03|21009.8|21009.8|21016.87|21016.87|21009.56|21009.56|0
1748511300000|2025-05-29 09:35:00|21009.72|21009.72|21015.25|21015.25|21015.38|21015.38|21009.04|21009.04|0
1748511600000|2025-05-29 09:40:00|21015.36|21015.36|21014.55|21014.55|21016.15|21016.15|21014.4|21014.4|0
1748511900000|2025-05-29 09:45:00|21014.26|21014.26|21013.4|21013.4|21015.24|21015.24|21012.03|21012.03|0
1748512200000|2025-05-29 09:50:00|21013.38|21013.38|21013.52|21013.52|21014.98|21014.98|21011.48|21011.48|0
1748512500000|2025-05-29 09:55:00|21013.67|21013.67|21015.52|21015.52|21015.78|21015.78|21013.61|21013.61|0
1748512800000|2025-05-29 10:00:00|21015.77|21015.77|21012.5|21012.5|21015.77|21015.77|21012.43|21012.43|0
1748513100000|2025-05-29 10:05:00|21012.41|21012.41|21012.63|21012.63|21013.31|21013.31|21010.96|21010.96|0
1748513400000|2025-05-29 10:10:00|21012.45|21012.45|21015.25|21015.25|21015.26|21015.26|21011.36|21011.36|0
1748513700000|2025-05-29 10:15:00|21015.1|21015.1|21013.72|21013.72|21015.7|21015.7|21013.72|21013.72|0
1748514000000|2025-05-29 10:20:00|21013.69|21013.69|21010.87|21010.87|21014.83|21014.83|21010.84|21010.84|0
1748514300000|2025-05-29 10:25:00|21010.92|21010.92|21010.55|21010.55|21011.38|21011.38|21010.05|21010.05|0
1748514600000|2025-05-29 10:30:00|21010.58|21010.58|21012.14|21012.14|21012.22|21012.22|21009.97|21009.97|0
1748514900000|2025-05-29 10:35:00|21012.11|21012.11|21014.89|21014.89|21015.13|21015.13|21012.11|21012.11|0
1748515200000|2025-05-29 10:40:00|21015.18|21015.18|21015.83|21015.83|21016.22|21016.22|21015.07|21015.07|0
1748515500000|2025-05-29 10:45:00|21015.55|21015.55|21008.09|21008.09|21015.55|21015.55|21007.58|21007.58|0
1748515800000|2025-05-29 10:50:00|21008.16|21008.16|21007.56|21007.56|21009.31|21009.31|21006.99|21006.99|0
1748516100000|2025-05-29 10:55:00|21007.22|21007.22|21006.57|21006.57|21007.27|21007.27|21004.75|21004.75|0
1748516400000|2025-05-29 11:00:00|21006.69|21006.69|21005.07|21005.07|21007.12|21007.12|21004|21004|0
1748516700000|2025-05-29 11:05:00|21005.11|21005.11|21003.67|21003.67|21006.13|21006.13|21003.31|21003.31|0
1748517000000|2025-05-29 11:10:00|21003.78|21003.78|21003.8|21003.8|21003.94|21003.94|21003.03|21003.03|0
1748517300000|2025-05-29 11:15:00|21003.85|21003.85|21004.86|21004.86|21004.91|21004.91|21003.28|21003.28|0
1748517600000|2025-05-29 11:20:00|21004.94|21004.94|21002.01|21002.01|21005.54|21005.54|21001.73|21001.73|0
1748517900000|2025-05-29 11:25:00|21002.1|21002.1|20997.34|20997.34|21002.27|21002.27|20997.14|20997.14|0
1748518200000|2025-05-29 11:30:00|20997.38|20997.38|20995.92|20995.92|20998.57|20998.57|20994.63|20994.63|0
1748518500000|2025-05-29 11:35:00|20996.02|20996.02|21005.15|21005.15|21005.19|21005.19|20995.56|20995.56|0
1748518800000|2025-05-29 11:40:00|21005.19|21005.19|21015.62|21015.62|21015.62|21015.62|21005.19|21005.19|0
1748519100000|2025-05-29 11:45:00|21015.54|21015.54|21016.25|21016.25|21016.67|21016.67|21013.74|21013.74|0
1748519400000|2025-05-29 11:50:00|21016.13|21016.13|21012.42|21012.42|21016.82|21016.82|21012.42|21012.42|0
1748519700000|2025-05-29 11:55:00|21012.55|21012.55|21009.28|21009.28|21013.12|21013.12|21008.91|21008.91|0
1748520000000|2025-05-29 12:00:00|21008.43|21008.43|21013.07|21013.07|21013.07|21013.07|21005.32|21005.32|0
1748520300000|2025-05-29 12:05:00|21012.36|21012.36|21022.47|21022.47|21023.04|21023.04|21010.31|21010.31|0
1748520600000|2025-05-29 12:10:00|21021.71|21021.71|21021.84|21021.84|21024.63|21024.63|21021.71|21021.71|0
1748520900000|2025-05-29 12:15:00|21021.56|21021.56|21025.85|21025.85|21026.63|21026.63|21021.56|21021.56|0
1748521200000|2025-05-29 12:20:00|21025.78|21025.78|21022.78|21022.78|21025.96|21025.96|21020.8|21020.8|0
1748521500000|2025-05-29 12:25:00|21022.5|21022.5|21026.89|21026.89|21027.46|21027.46|21022.34|21022.34|0
1748521800000|2025-05-29 12:30:00|21026.75|21026.75|21046.58|21046.58|21046.58|21046.58|21026.15|21026.15|0
1748522100000|2025-05-29 12:35:00|21046.02|21046.02|21049.18|21049.18|21052.94|21052.94|21045.6|21045.6|0
1748522400000|2025-05-29 12:40:00|21049.04|21049.04|21040.64|21040.64|21049.04|21049.04|21040.5|21040.5|0
1748522700000|2025-05-29 12:45:00|21040.5|21040.5|21036.53|21036.53|21040.5|21040.5|21036.2|21036.2|0
1748523000000|2025-05-29 12:50:00|21036.39|21036.39|21042.06|21042.06|21042.07|21042.07|21034.94|21034.94|0
1748523300000|2025-05-29 12:55:00|21041.92|21041.92|21038.81|21038.81|21043.81|21043.81|21037.35|21037.35|0
1748523600000|2025-05-29 13:00:00|21038.77|21038.77|21030.58|21030.58|21038.77|21038.77|21030.58|21030.58|0
1748523900000|2025-05-29 13:05:00|21029.78|21029.78|21027.35|21027.35|21030.44|21030.44|21025.99|21025.99|0
1748524200000|2025-05-29 13:10:00|21027.07|21027.07|21028.52|21028.52|21028.62|21028.62|21025.8|21025.8|0
1748524500000|2025-05-29 13:15:00|21028.55|21028.55|21025.04|21025.04|21030.3|21030.3|21024.52|21024.52|0
1748524800000|2025-05-29 13:20:00|21024.99|21024.99|21022.14|21022.14|21024.99|21024.99|21021.51|21021.51|0
1748525100000|2025-05-29 13:25:00|21021.63|21021.63|21019.21|21019.21|21021.9|21021.9|21018.73|21018.73|0
1748525400000|2025-05-29 13:30:00|21019.26|21019.26|20990.71|20990.71|21020.28|21020.28|20990.41|20990.41|0
1748525700000|2025-05-29 13:35:00|20990.65|20990.65|20990.84|20990.84|20993.98|20993.98|20990.48|20990.48|0
1748526000000|2025-05-29 13:40:00|20990.79|20990.79|20991.79|20991.79|20995.47|20995.47|20989.38|20989.38|0
1748526300000|2025-05-29 13:45:00|20991.56|20991.56|20994.96|20994.96|20995.36|20995.36|20990.76|20990.76|0
1748526600000|2025-05-29 13:50:00|20993.51|20993.51|21002.13|21002.13|21002.19|21002.19|20989.44|20989.44|0
1748526900000|2025-05-29 13:55:00|21002.19|21002.19|21002.77|21002.77|21008.1|21008.1|21002.15|21002.15|0
1748527200000|2025-05-29 14:00:00|21002.34|21002.34|21013.24|21013.24|21015.1|21015.1|21001.74|21001.74|0
1748527500000|2025-05-29 14:05:00|21012.99|21012.99|20991.54|20991.54|21012.99|21012.99|20991.54|20991.54|0
1748527800000|2025-05-29 14:10:00|20991.45|20991.45|20988.39|20988.39|20992.85|20992.85|20987.31|20987.31|0
1748528100000|2025-05-29 14:15:00|20988.6|20988.6|20974.08|20974.08|20990.54|20990.54|20973.56|20973.56|0
1748528400000|2025-05-29 14:20:00|20974.04|20974.04|20974.16|20974.16|20974.3|20974.3|20970.85|20970.85|0
1748528700000|2025-05-29 14:25:00|20974.25|20974.25|20979.54|20979.54|20980.85|20980.85|20974.2|20974.2|0
1748529000000|2025-05-29 14:30:00|20979.3|20979.3|20964.54|20964.54|20979.3|20979.3|20964.41|20964.41|0
1748529300000|2025-05-29 14:35:00|20964.46|20964.46|20965.86|20965.86|20968.41|20968.41|20963.78|20963.78|0
1748529600000|2025-05-29 14:40:00|20965.78|20965.78|20958.36|20958.36|20965.78|20965.78|20955.21|20955.21|0
1748529900000|2025-05-29 14:45:00|20958.42|20958.42|20968.1|20968.1|20968.1|20968.1|20957.83|20957.83|0
1748530200000|2025-05-29 14:50:00|20968.06|20968.06|20976.01|20976.01|20976.01|20976.01|20968.06|20968.06|0
1748530500000|2025-05-29 14:55:00|20975.97|20975.97|20988.46|20988.46|20988.49|20988.49|20975.97|20975.97|0
1748530800000|2025-05-29 15:00:00|20988.5|20988.5|21002.06|21002.06|21004.02|21004.02|20988.5|20988.5|0
1748531100000|2025-05-29 15:05:00|21002|21002|21001.32|21001.32|21003.67|21003.67|21001.32|21001.32|0
1748531400000|2025-05-29 15:10:00|21001.24|21001.24|21002.39|21002.39|21005.21|21005.21|21000.01|21000.01|0
1748531700000|2025-05-29 15:15:00|21002.26|21002.26|20996.51|20996.51|21002.76|21002.76|20996.41|20996.41|0
1748532000000|2025-05-29 15:20:00|20996.35|20996.35|20997.94|20997.94|20997.94|20997.94|20993.79|20993.79|0
1748532300000|2025-05-29 15:25:00|20997.99|20997.99|21003.93|21003.93|21004.04|21004.04|20997.42|20997.42|0
1748589300000|2025-05-30 07:15:00|21021.04|21021.04|21035.13|21035.13|21035.78|21035.78|21020.74|21020.74|0
1748589600000|2025-05-30 07:20:00|21035.01|21035.01|21035.78|21035.78|21037.64|21037.64|21032.94|21032.94|0
1748589900000|2025-05-30 07:25:00|21035.83|21035.83|21041.97|21041.97|21042.23|21042.23|21035.51|21035.51|0
1748590200000|2025-05-30 07:30:00|21042.47|21042.47|21055.6|21055.6|21055.63|21055.63|21042.47|21042.47|0
1748590500000|2025-05-30 07:35:00|21055.62|21055.62|21055.78|21055.78|21056.42|21056.42|21054.26|21054.26|0
1748590800000|2025-05-30 07:40:00|21056.01|21056.01|21076.75|21076.75|21076.9|21076.9|21056.01|21056.01|0
1748591100000|2025-05-30 07:45:00|21076.91|21076.91|21088.13|21088.13|21088.13|21088.13|21076.91|21076.91|0
1748591400000|2025-05-30 07:50:00|21088.28|21088.28|21079.34|21079.34|21088.3|21088.3|21079.34|21079.34|0
1748591700000|2025-05-30 07:55:00|21079.16|21079.16|21081.49|21081.49|21082.62|21082.62|21077.07|21077.07|0
1748592000000|2025-05-30 08:00:00|21081.94|21081.94|21109.42|21109.42|21109.59|21109.59|21081.94|21081.94|0
1748592300000|2025-05-30 08:05:00|21109.46|21109.46|21116.34|21116.34|21116.86|21116.86|21109.3|21109.3|0
1748592600000|2025-05-30 08:10:00|21116.4|21116.4|21114.18|21114.18|21119.12|21119.12|21114.18|21114.18|0
1748592900000|2025-05-30 08:15:00|21114.23|21114.23|21101.54|21101.54|21114.23|21114.23|21101.28|21101.28|0
1748593200000|2025-05-30 08:20:00|21101.42|21101.42|21094.59|21094.59|21101.85|21101.85|21093.09|21093.09|0
1748593500000|2025-05-30 08:25:00|21094.65|21094.65|21096.99|21096.99|21096.99|21096.99|21091.93|21091.93|0
1748593800000|2025-05-30 08:30:00|21097.1|21097.1|21103.44|21103.44|21106.38|21106.38|21096.72|21096.72|0
1748594100000|2025-05-30 08:35:00|21103.55|21103.55|21106.88|21106.88|21107.15|21107.15|21101.55|21101.55|0
1748594400000|2025-05-30 08:40:00|21107.01|21107.01|21110.4|21110.4|21111.02|21111.02|21107.01|21107.01|0
1748594700000|2025-05-30 08:45:00|21110.62|21110.62|21114.33|21114.33|21115.26|21115.26|21110.62|21110.62|0
1748595000000|2025-05-30 08:50:00|21114.18|21114.18|21115.76|21115.76|21116.37|21116.37|21112.87|21112.87|0
1748595300000|2025-05-30 08:55:00|21115.64|21115.64|21114.71|21114.71|21116.07|21116.07|21113.75|21113.75|0
1748595600000|2025-05-30 09:00:00|21114.34|21114.34|21125.91|21125.91|21125.91|21125.91|21114.34|21114.34|0
1748595900000|2025-05-30 09:05:00|21126.06|21126.06|21141.98|21141.98|21145.57|21145.57|21126.06|21126.06|0
1748596200000|2025-05-30 09:10:00|21142.05|21142.05|21137.18|21137.18|21142.18|21142.18|21137.09|21137.09|0
1748596500000|2025-05-30 09:15:00|21137.13|21137.13|21131.89|21131.89|21137.44|21137.44|21131.65|21131.65|0
1748596800000|2025-05-30 09:20:00|21132.01|21132.01|21123.36|21123.36|21133.12|21133.12|21123.36|21123.36|0
1748597100000|2025-05-30 09:25:00|21123.62|21123.62|21122.64|21122.64|21124.05|21124.05|21121.73|21121.73|0
1748597400000|2025-05-30 09:30:00|21122.45|21122.45|21121.13|21121.13|21122.94|21122.94|21120.87|21120.87|0
1748597700000|2025-05-30 09:35:00|21121.31|21121.31|21118.53|21118.53|21121.41|21121.41|21118.29|21118.29|0
1748598000000|2025-05-30 09:40:00|21118.44|21118.44|21117.52|21117.52|21119.01|21119.01|21117.13|21117.13|0
1748598300000|2025-05-30 09:45:00|21117.87|21117.87|21113.93|21113.93|21117.87|21117.87|21113.45|21113.45|0
1748598600000|2025-05-30 09:50:00|21113.86|21113.86|21112.3|21112.3|21113.86|21113.86|21111.14|21111.14|0
1748598900000|2025-05-30 09:55:00|21112.16|21112.16|21110.87|21110.87|21113.54|21113.54|21110.04|21110.04|0
1748599200000|2025-05-30 10:00:00|21110.71|21110.71|21123.13|21123.13|21123.25|21123.25|21105.22|21105.22|0
1748599500000|2025-05-30 10:05:00|21123.16|21123.16|21124.35|21124.35|21125.73|21125.73|21123.16|21123.16|0
1748599800000|2025-05-30 10:10:00|21123.88|21123.88|21114.27|21114.27|21123.88|21123.88|21114.19|21114.19|0
1748600100000|2025-05-30 10:15:00|21114.12|21114.12|21115.36|21115.36|21115.7|21115.7|21113.15|21113.15|0
1748600400000|2025-05-30 10:20:00|21115.15|21115.15|21116.95|21116.95|21117.64|21117.64|21114.59|21114.59|0
1748600700000|2025-05-30 10:25:00|21117.02|21117.02|21109.98|21109.98|21118.14|21118.14|21109.98|21109.98|0
1748601000000|2025-05-30 10:30:00|21110.09|21110.09|21091.57|21091.57|21110.51|21110.51|21091.57|21091.57|0
1748601300000|2025-05-30 10:35:00|21091.62|21091.62|21083.85|21083.85|21091.68|21091.68|21083.81|21083.81|0
1748601600000|2025-05-30 10:40:00|21083.77|21083.77|21077.66|21077.66|21083.88|21083.88|21077.66|21077.66|0
1748601900000|2025-05-30 10:45:00|21077.5|21077.5|21079.22|21079.22|21079.34|21079.34|21076.66|21076.66|0
1748602200000|2025-05-30 10:50:00|21079.07|21079.07|21077.43|21077.43|21081.06|21081.06|21077.43|21077.43|0
1748602500000|2025-05-30 10:55:00|21077.57|21077.57|21079.36|21079.36|21079.36|21079.36|21076.66|21076.66|0
1748602800000|2025-05-30 11:00:00|21079.41|21079.41|21083.14|21083.14|21083.41|21083.41|21079.17|21079.17|0
1748603100000|2025-05-30 11:05:00|21083.2|21083.2|21085.7|21085.7|21085.7|21085.7|21082.85|21082.85|0
1748603400000|2025-05-30 11:10:00|21085.56|21085.56|21089.2|21089.2|21089.25|21089.25|21085.19|21085.19|0
1748603700000|2025-05-30 11:15:00|21089.35|21089.35|21090.44|21090.44|21090.98|21090.98|21089.17|21089.17|0
1748604000000|2025-05-30 11:20:00|21090.38|21090.38|21094|21094|21094.31|21094.31|21090.38|21090.38|0
1748604300000|2025-05-30 11:25:00|21093.82|21093.82|21091.02|21091.02|21094.16|21094.16|21091.02|21091.02|0
1748604600000|2025-05-30 11:30:00|21091.06|21091.06|21088.25|21088.25|21091.16|21091.16|21088.06|21088.06|0
1748604900000|2025-05-30 11:35:00|21088.42|21088.42|21089.68|21089.68|21090.61|21090.61|21088.26|21088.26|0
1748605200000|2025-05-30 11:40:00|21089.57|21089.57|21093.1|21093.1|21094.11|21094.11|21089.57|21089.57|0
1748605500000|2025-05-30 11:45:00|21092.93|21092.93|21093.47|21093.47|21094.18|21094.18|21092.73|21092.73|0
1748605800000|2025-05-30 11:50:00|21093.42|21093.42|21097.58|21097.58|21098.24|21098.24|21093.42|21093.42|0
1748606100000|2025-05-30 11:55:00|21097.63|21097.63|21100.74|21100.74|21100.89|21100.89|21097.63|21097.63|0
1748606400000|2025-05-30 12:00:00|21100.73|21100.73|21108.84|21108.84|21108.84|21108.84|21100.23|21100.23|0
1748606700000|2025-05-30 12:05:00|21108.98|21108.98|21083.94|21083.94|21111.59|21111.59|21078.1|21078.1|0
1748607000000|2025-05-30 12:10:00|21083.99|21083.99|21068.69|21068.69|21084.86|21084.86|21066.59|21066.59|0
1748607300000|2025-05-30 12:15:00|21068.74|21068.74|21069.5|21069.5|21070.07|21070.07|21065.27|21065.27|0
1748607600000|2025-05-30 12:20:00|21069.65|21069.65|21061.78|21061.78|21069.83|21069.83|21061.45|21061.45|0
1748607900000|2025-05-30 12:25:00|21061.57|21061.57|21061.25|21061.25|21063.29|21063.29|21060.8|21060.8|0
1748608200000|2025-05-30 12:30:00|21061.11|21061.11|21080.87|21080.87|21080.97|21080.97|21060.57|21060.57|0
1748608500000|2025-05-30 12:35:00|21080.99|21080.99|21085.4|21085.4|21085.62|21085.62|21080.99|21080.99|0
1748608800000|2025-05-30 12:40:00|21085.43|21085.43|21094.05|21094.05|21094.87|21094.87|21085.38|21085.38|0
1748609100000|2025-05-30 12:45:00|21094.13|21094.13|21097.84|21097.84|21098.22|21098.22|21093.98|21093.98|0
1748609400000|2025-05-30 12:50:00|21097.73|21097.73|21091.04|21091.04|21097.73|21097.73|21091.04|21091.04|0
1748609700000|2025-05-30 12:55:00|21090.98|21090.98|21093.97|21093.97|21094.21|21094.21|21090.52|21090.52|0
1748610000000|2025-05-30 13:00:00|21094.23|21094.23|21094.11|21094.11|21094.74|21094.74|21090.75|21090.75|0
1748610300000|2025-05-30 13:05:00|21094.2|21094.2|21093.95|21093.95|21095.17|21095.17|21093.37|21093.37|0
1748610600000|2025-05-30 13:10:00|21094.02|21094.02|21095.4|21095.4|21095.69|21095.69|21093.81|21093.81|0
1748610900000|2025-05-30 13:15:00|21095.52|21095.52|21104.71|21104.71|21104.73|21104.73|21095.52|21095.52|0
1748611200000|2025-05-30 13:20:00|21104.9|21104.9|21105.87|21105.87|21107.12|21107.12|21104.86|21104.86|0
1748611500000|2025-05-30 13:25:00|21105.81|21105.81|21101.62|21101.62|21105.81|21105.81|21101.41|21101.41|0
1748611800000|2025-05-30 13:30:00|21101.71|21101.71|21092.65|21092.65|21101.9|21101.9|21092.1|21092.1|0
1748612100000|2025-05-30 13:35:00|21092.58|21092.58|21087.05|21087.05|21092.58|21092.58|21087.02|21087.02|0
1748612400000|2025-05-30 13:40:00|21087.09|21087.09|21083.43|21083.43|21087.73|21087.73|21083.21|21083.21|0
1748612700000|2025-05-30 13:45:00|21083.4|21083.4|21075.34|21075.34|21091.65|21091.65|21075.23|21075.23|0
1748613000000|2025-05-30 13:50:00|21075.07|21075.07|21066.58|21066.58|21075.07|21075.07|21061.92|21061.92|0
1748613300000|2025-05-30 13:55:00|21066.43|21066.43|21070.46|21070.46|21072.23|21072.23|21066.34|21066.34|0
1748613600000|2025-05-30 14:00:00|21070.58|21070.58|21069.59|21069.59|21077.07|21077.07|21069.59|21069.59|0
1748613900000|2025-05-30 14:05:00|21069.5|21069.5|21072.08|21072.08|21072.65|21072.65|21068.21|21068.21|0
1748614200000|2025-05-30 14:10:00|21071.99|21071.99|21071.35|21071.35|21072.16|21072.16|21069.17|21069.17|0
1748614500000|2025-05-30 14:15:00|21071.48|21071.48|21073.2|21073.2|21073.46|21073.46|21070.95|21070.95|0
1748614800000|2025-05-30 14:20:00|21073.26|21073.26|21073.31|21073.31|21074.05|21074.05|21071.05|21071.05|0
1748615100000|2025-05-30 14:25:00|21073.36|21073.36|21070.01|21070.01|21074.6|21074.6|21069.55|21069.55|0
1748615400000|2025-05-30 14:30:00|21070.14|21070.14|21070.93|21070.93|21073.47|21073.47|21069.66|21069.66|0
1748615700000|2025-05-30 14:35:00|21070.84|21070.84|21074.57|21074.57|21075.29|21075.29|21069.91|21069.91|0
1748616000000|2025-05-30 14:40:00|21074.44|21074.44|21055.51|21055.51|21074.44|21074.44|21055.51|21055.51|0
1748616300000|2025-05-30 14:45:00|21055.31|21055.31|21038.2|21038.2|21055.31|21055.31|21038.08|21038.08|0
1748616600000|2025-05-30 14:50:00|21038.33|21038.33|21028.72|21028.72|21038.54|21038.54|21027.92|21027.92|0
1748616900000|2025-05-30 14:55:00|21028.86|21028.86|21036.47|21036.47|21039.03|21039.03|21028.78|21028.78|0
1748617200000|2025-05-30 15:00:00|21036.55|21036.55|21052.55|21052.55|21052.65|21052.65|21036.44|21036.44|0
1748617500000|2025-05-30 15:05:00|21052.51|21052.51|21071.18|21071.18|21071.18|21071.18|21052.51|21052.51|0
1748617800000|2025-05-30 15:10:00|21071.38|21071.38|21076.77|21076.77|21077.14|21077.14|21071.38|21071.38|0
1748618100000|2025-05-30 15:15:00|21076.84|21076.84|21056.95|21056.95|21076.88|21076.88|21056.85|21056.85|0
1748618400000|2025-05-30 15:20:00|21057.04|21057.04|21059.64|21059.64|21060.25|21060.25|21055.63|21055.63|0
1748618700000|2025-05-30 15:25:00|21059.59|21059.59|21059.05|21059.05|21065.47|21065.47|21057.71|21057.71|0
1748848500000|2025-06-02 07:15:00|21025.09|21025.09|21011.32|21011.32|21027.42|21027.42|21010.92|21010.92|0
1748848800000|2025-06-02 07:20:00|21011.53|21011.53|20998.25|20998.25|21012.88|21012.88|20998.25|20998.25|0
1748849100000|2025-06-02 07:25:00|20997.57|20997.57|20940.95|20940.95|20997.7|20997.7|20940.4|20940.4|0
1748849400000|2025-06-02 07:30:00|20940.81|20940.81|20949.68|20949.68|20949.68|20949.68|20935.82|20935.82|0
1748849700000|2025-06-02 07:35:00|20949.43|20949.43|20951.76|20951.76|20954.51|20954.51|20949.11|20949.11|0
1748850000000|2025-06-02 07:40:00|20951.91|20951.91|20942.98|20942.98|20951.91|20951.91|20940.95|20940.95|0
1748850300000|2025-06-02 07:45:00|20943.07|20943.07|20965.02|20965.02|20965.44|20965.44|20942.54|20942.54|0
1748850600000|2025-06-02 07:50:00|20965.05|20965.05|20980.85|20980.85|20981.28|20981.28|20965.05|20965.05|0
1748850900000|2025-06-02 07:55:00|20980.89|20980.89|21013.57|21013.57|21013.57|21013.57|20980.65|20980.65|0
1748851200000|2025-06-02 08:00:00|21013.63|21013.63|21032.91|21032.91|21033.26|21033.26|21013.63|21013.63|0
1748851500000|2025-06-02 08:05:00|21033.12|21033.12|21043.3|21043.3|21043.75|21043.75|21032.67|21032.67|0
1748851800000|2025-06-02 08:10:00|21043.22|21043.22|21052.15|21052.15|21052.15|21052.15|21042.72|21042.72|0
1748852100000|2025-06-02 08:15:00|21052.26|21052.26|21043.29|21043.29|21055.32|21055.32|21043.29|21043.29|0
1748852400000|2025-06-02 08:20:00|21043.11|21043.11|21043.92|21043.92|21044.02|21044.02|21041.01|21041.01|0
1748852700000|2025-06-02 08:25:00|21043.74|21043.74|21047.6|21047.6|21047.68|21047.68|21043.37|21043.37|0
1748853000000|2025-06-02 08:30:00|21047.85|21047.85|21066.31|21066.31|21068.41|21068.41|21047.84|21047.84|0
1748853300000|2025-06-02 08:35:00|21066.12|21066.12|21063.83|21063.83|21067.41|21067.41|21063.83|21063.83|0
1748853600000|2025-06-02 08:40:00|21063.73|21063.73|21063.14|21063.14|21064.15|21064.15|21061.4|21061.4|0
1748853900000|2025-06-02 08:45:00|21063.11|21063.11|21065.83|21065.83|21067.96|21067.96|21062.29|21062.29|0
1748854200000|2025-06-02 08:50:00|21065.71|21065.71|21057.48|21057.48|21065.71|21065.71|21056.5|21056.5|0
1748854500000|2025-06-02 08:55:00|21057.51|21057.51|21058.19|21058.19|21060.02|21060.02|21057.43|21057.43|0
1748854800000|2025-06-02 09:00:00|21058.16|21058.16|21041.21|21041.21|21058.21|21058.21|21039.89|21039.89|0
1748855100000|2025-06-02 09:05:00|21040.94|21040.94|21035.72|21035.72|21040.94|21040.94|21034.69|21034.69|0
1748855400000|2025-06-02 09:10:00|21035.44|21035.44|21035.04|21035.04|21035.62|21035.62|21029.82|21029.82|0
1748855700000|2025-06-02 09:15:00|21034.87|21034.87|21035.21|21035.21|21037.01|21037.01|21034.87|21034.87|0
1748856000000|2025-06-02 09:20:00|21035.43|21035.43|21044.15|21044.15|21044.15|21044.15|21035.43|21035.43|0
1748856300000|2025-06-02 09:25:00|21044.11|21044.11|21040.25|21040.25|21044.2|21044.2|21039.46|21039.46|0
1748856600000|2025-06-02 09:30:00|21041.07|21041.07|21040.21|21040.21|21043.03|21043.03|21040.19|21040.19|0
1748856900000|2025-06-02 09:35:00|21040.1|21040.1|21036.4|21036.4|21040.55|21040.55|21036.29|21036.29|0
1748857200000|2025-06-02 09:40:00|21036.37|21036.37|21008.32|21008.32|21036.37|21036.37|21008.32|21008.32|0
1748857500000|2025-06-02 09:45:00|21008.25|21008.25|20990.83|20990.83|21008.28|21008.28|20990.83|20990.83|0
1748857800000|2025-06-02 09:50:00|20990.89|20990.89|20987.16|20987.16|20991.48|20991.48|20986.81|20986.81|0
1748858100000|2025-06-02 09:55:00|20986.98|20986.98|20987.18|20987.18|20989|20989|20986.88|20986.88|0
1748858400000|2025-06-02 10:00:00|20986.99|20986.99|20987.07|20987.07|20987.92|20987.92|20985.7|20985.7|0
1748858700000|2025-06-02 10:05:00|20986.82|20986.82|20987.96|20987.96|20988.44|20988.44|20985.44|20985.44|0
1748859000000|2025-06-02 10:10:00|20988.01|20988.01|20992.42|20992.42|20992.59|20992.59|20988.01|20988.01|0
1748859300000|2025-06-02 10:15:00|20992.67|20992.67|20995.45|20995.45|20995.7|20995.7|20992.67|20992.67|0
1748859600000|2025-06-02 10:20:00|20995.13|20995.13|20985.18|20985.18|20995.13|20995.13|20984.56|20984.56|0
1748859900000|2025-06-02 10:25:00|20985.16|20985.16|20987.68|20987.68|20987.68|20987.68|20984.89|20984.89|0
1748860200000|2025-06-02 10:30:00|20987.76|20987.76|20992.18|20992.18|20992.44|20992.44|20987.63|20987.63|0
1748860500000|2025-06-02 10:35:00|20992.08|20992.08|20996.73|20996.73|20996.73|20996.73|20991.97|20991.97|0
1748860800000|2025-06-02 10:40:00|20996.86|20996.86|21003.13|21003.13|21003.46|21003.46|20996.44|20996.44|0
1748861100000|2025-06-02 10:45:00|21003.28|21003.28|21003.33|21003.33|21003.7|21003.7|21001.74|21001.74|0
1748861400000|2025-06-02 10:50:00|21003.37|21003.37|21006.66|21006.66|21006.75|21006.75|21002.7|21002.7|0
1748861700000|2025-06-02 10:55:00|21006.79|21006.79|21009.98|21009.98|21010.36|21010.36|21006.66|21006.66|0
1748862000000|2025-06-02 11:00:00|21010.13|21010.13|21003.79|21003.79|21010.77|21010.77|21003.79|21003.79|0
1748862300000|2025-06-02 11:05:00|21003.7|21003.7|21003.07|21003.07|21004.05|21004.05|21002.88|21002.88|0
1748862600000|2025-06-02 11:10:00|21003.37|21003.37|21005.4|21005.4|21005.49|21005.49|20998.23|20998.23|0
1748862900000|2025-06-02 11:15:00|21005.44|21005.44|21008.86|21008.86|21009.04|21009.04|21005.26|21005.26|0
1748863200000|2025-06-02 11:20:00|21009.05|21009.05|21009.99|21009.99|21010.32|21010.32|21008.71|21008.71|0
1748863500000|2025-06-02 11:25:00|21010.03|21010.03|21014.04|21014.04|21015.7|21015.7|21009.91|21009.91|0
1748863800000|2025-06-02 11:30:00|21013.75|21013.75|21027.08|21027.08|21027.09|21027.09|21011.53|21011.53|0
1748864100000|2025-06-02 11:35:00|21027.27|21027.27|21029.91|21029.91|21030.51|21030.51|21027.24|21027.24|0
1748864400000|2025-06-02 11:40:00|21030.01|21030.01|21030.24|21030.24|21032.84|21032.84|21029.72|21029.72|0
1748864700000|2025-06-02 11:45:00|21030.18|21030.18|21026.09|21026.09|21030.18|21030.18|21025.93|21025.93|0
1748865000000|2025-06-02 11:50:00|21025.96|21025.96|21027.33|21027.33|21027.48|21027.48|21025.47|21025.47|0
1748865300000|2025-06-02 11:55:00|21027.42|21027.42|21029.71|21029.71|21030.42|21030.42|21026.87|21026.87|0
1748865600000|2025-06-02 12:00:00|21029.67|21029.67|21032.78|21032.78|21033.64|21033.64|21029.59|21029.59|0
1748865900000|2025-06-02 12:05:00|21032.84|21032.84|21030.63|21030.63|21032.84|21032.84|21030.26|21030.26|0
1748866200000|2025-06-02 12:10:00|21030.54|21030.54|21025.13|21025.13|21030.54|21030.54|21025.09|21025.09|0
1748866500000|2025-06-02 12:15:00|21025.34|21025.34|21018.62|21018.62|21025.51|21025.51|21018.62|21018.62|0
1748866800000|2025-06-02 12:20:00|21018.54|21018.54|21012.84|21012.84|21018.7|21018.7|21012.73|21012.73|0
1748867100000|2025-06-02 12:25:00|21012.89|21012.89|21016.8|21016.8|21016.9|21016.9|21012.31|21012.31|0
1748867400000|2025-06-02 12:30:00|21016.58|21016.58|21017.79|21017.79|21018.48|21018.48|21016.43|21016.43|0
1748867700000|2025-06-02 12:35:00|21017.73|21017.73|21020.87|21020.87|21021.25|21021.25|21015.64|21015.64|0
1748868000000|2025-06-02 12:40:00|21020.77|21020.77|21030.56|21030.56|21031.05|21031.05|21020.71|21020.71|0
1748868300000|2025-06-02 12:45:00|21030.59|21030.59|21032.05|21032.05|21036.3|21036.3|21030.59|21030.59|0
1748868600000|2025-06-02 12:50:00|21031.92|21031.92|21022.04|21022.04|21032.19|21032.19|21022.03|21022.03|0
1748868900000|2025-06-02 12:55:00|21022.3|21022.3|21023.19|21023.19|21024.69|21024.69|21022.24|21022.24|0
1748869200000|2025-06-02 13:00:00|21023|21023|21021.85|21021.85|21023.63|21023.63|21021.31|21021.31|0
1748869500000|2025-06-02 13:05:00|21021.78|21021.78|21021.35|21021.35|21022.11|21022.11|21020.67|21020.67|0
1748869800000|2025-06-02 13:10:00|21021.22|21021.22|21024.28|21024.28|21024.45|21024.45|21020.86|21020.86|0
1748870100000|2025-06-02 13:15:00|21024.22|21024.22|21022.03|21022.03|21024.3|21024.3|21020.47|21020.47|0
1748870400000|2025-06-02 13:20:00|21022.08|21022.08|21028.28|21028.28|21031.12|21031.12|21021.94|21021.94|0
1748870700000|2025-06-02 13:25:00|21028.2|21028.2|21018.74|21018.74|21028.2|21028.2|21018.35|21018.35|0
1748871000000|2025-06-02 13:30:00|21018.76|21018.76|21008.07|21008.07|21020.74|21020.74|21001.72|21001.72|0
1748871300000|2025-06-02 13:35:00|21007.95|21007.95|21009.6|21009.6|21011.37|21011.37|21006.44|21006.44|0
1748871600000|2025-06-02 13:40:00|21009.59|21009.59|20994.75|20994.75|21009.59|21009.59|20994.69|20994.69|0
1748871900000|2025-06-02 13:45:00|20994.83|20994.83|20970.58|20970.58|20995.11|20995.11|20970.3|20970.3|0
1748872200000|2025-06-02 13:50:00|20970.57|20970.57|20958.27|20958.27|20970.57|20970.57|20954.28|20954.28|0
1748872500000|2025-06-02 13:55:00|20958.66|20958.66|20968.57|20968.57|20971.98|20971.98|20958.66|20958.66|0
1748872800000|2025-06-02 14:00:00|20968.36|20968.36|20935.01|20935.01|20968.48|20968.48|20934.61|20934.61|0
1748873100000|2025-06-02 14:05:00|20934.93|20934.93|20945.02|20945.02|20946.09|20946.09|20933.82|20933.82|0
1748873400000|2025-06-02 14:10:00|20945.15|20945.15|20949.85|20949.85|20950.45|20950.45|20942.64|20942.64|0
1748873700000|2025-06-02 14:15:00|20949.7|20949.7|20955.15|20955.15|20955.75|20955.75|20949.62|20949.62|0
1748874000000|2025-06-02 14:20:00|20955.46|20955.46|20980.22|20980.22|20981.62|20981.62|20955.46|20955.46|0
1748874300000|2025-06-02 14:25:00|20980.11|20980.11|20989.22|20989.22|20989.22|20989.22|20979.7|20979.7|0
1748874600000|2025-06-02 14:30:00|20989.26|20989.26|20999.31|20999.31|20999.32|20999.32|20983.76|20983.76|0
1748874900000|2025-06-02 14:35:00|20999.72|20999.72|20998.8|20998.8|21006.4|21006.4|20997.58|20997.58|0
1748875200000|2025-06-02 14:40:00|20998.87|20998.87|21001.66|21001.66|21004.62|21004.62|20998.61|20998.61|0
1748875500000|2025-06-02 14:45:00|21001.57|21001.57|21014.46|21014.46|21014.59|21014.59|21001.57|21001.57|0
1748875800000|2025-06-02 14:50:00|21014.74|21014.74|21021.54|21021.54|21022.07|21022.07|21014.12|21014.12|0
1748876100000|2025-06-02 14:55:00|21021.65|21021.65|21025.54|21025.54|21026.46|21026.46|21021.65|21021.65|0
1748876400000|2025-06-02 15:00:00|21025.59|21025.59|21029.64|21029.64|21034.63|21034.63|21025.47|21025.47|0
1748876700000|2025-06-02 15:05:00|21029.78|21029.78|21032.19|21032.19|21034.4|21034.4|21029.74|21029.74|0
1748877000000|2025-06-02 15:10:00|21032.05|21032.05|21035.91|21035.91|21037.08|21037.08|21031.11|21031.11|0
1748877300000|2025-06-02 15:15:00|21036|21036|21040.1|21040.1|21040.43|21040.43|21033.92|21033.92|0
1748877600000|2025-06-02 15:20:00|21040.04|21040.04|21047.43|21047.43|21047.43|21047.43|21039.76|21039.76|0
1748877900000|2025-06-02 15:25:00|21047.4|21047.4|21046.97|21046.97|21050.68|21050.68|21044.75|21044.75|0
1748934900000|2025-06-03 07:15:00|21047.16|21047.16|21039.6|21039.6|21055.72|21055.72|21039.6|21039.6|0
1748935200000|2025-06-03 07:20:00|21039.51|21039.51|21022.19|21022.19|21039.51|21039.51|21020.91|21020.91|0
1748935500000|2025-06-03 07:25:00|21022.39|21022.39|21012.88|21012.88|21022.39|21022.39|21008.81|21008.81|0
1748935800000|2025-06-03 07:30:00|21012.99|21012.99|21010.69|21010.69|21017.93|21017.93|21010.21|21010.21|0
1748936100000|2025-06-03 07:35:00|21010.62|21010.62|21004.95|21004.95|21010.79|21010.79|21004.15|21004.15|0
1748936400000|2025-06-03 07:40:00|21005.41|21005.41|20996.44|20996.44|21005.57|21005.57|20996.44|20996.44|0
1748936700000|2025-06-03 07:45:00|20996.35|20996.35|20992.22|20992.22|20997.45|20997.45|20991.04|20991.04|0
1748937000000|2025-06-03 07:50:00|20992.05|20992.05|20983.7|20983.7|20992.87|20992.87|20983.7|20983.7|0
1748937300000|2025-06-03 07:55:00|20983.92|20983.92|20970.18|20970.18|20984.44|20984.44|20969.1|20969.1|0
1748937600000|2025-06-03 08:00:00|20970.31|20970.31|20972.13|20972.13|20973.04|20973.04|20968.63|20968.63|0
1748937900000|2025-06-03 08:05:00|20972.27|20972.27|20971.2|20971.2|20977.99|20977.99|20970.21|20970.21|0
1748938200000|2025-06-03 08:10:00|20971.07|20971.07|20940.01|20940.01|20971.42|20971.42|20938.04|20938.04|0
1748938500000|2025-06-03 08:15:00|20940.16|20940.16|20946.14|20946.14|20948.65|20948.65|20940.16|20940.16|0
1748938800000|2025-06-03 08:20:00|20946.3|20946.3|20954.09|20954.09|20955.63|20955.63|20946.1|20946.1|0
1748939100000|2025-06-03 08:25:00|20954.14|20954.14|20950.27|20950.27|20954.14|20954.14|20948.36|20948.36|0
1748939400000|2025-06-03 08:30:00|20950.15|20950.15|20960.16|20960.16|20960.16|20960.16|20949.07|20949.07|0
1748939700000|2025-06-03 08:35:00|20960.28|20960.28|20973.62|20973.62|20973.7|20973.7|20960.16|20960.16|0
1748940000000|2025-06-03 08:40:00|20973.71|20973.71|20968.14|20968.14|20973.71|20973.71|20965.36|20965.36|0
1748940300000|2025-06-03 08:45:00|20968.19|20968.19|20974.62|20974.62|20974.62|20974.62|20967.58|20967.58|0
1748940600000|2025-06-03 08:50:00|20974.6|20974.6|20982.89|20982.89|20983.58|20983.58|20974.39|20974.39|0
1748940900000|2025-06-03 08:55:00|20983.73|20983.73|20990.3|20990.3|20991.44|20991.44|20983.73|20983.73|0
1748941200000|2025-06-03 09:00:00|20990.4|20990.4|21024.54|21024.54|21024.89|21024.89|20990.4|20990.4|0
1748941500000|2025-06-03 09:05:00|21024.72|21024.72|21027.32|21027.32|21029.75|21029.75|21024.67|21024.67|0
1748941800000|2025-06-03 09:10:00|21027.37|21027.37|21028.82|21028.82|21028.82|21028.82|21024.75|21024.75|0
1748942100000|2025-06-03 09:15:00|21028.9|21028.9|21035.68|21035.68|21036.07|21036.07|21028.9|21028.9|0
1748942400000|2025-06-03 09:20:00|21035.55|21035.55|21017.62|21017.62|21036.5|21036.5|21017.62|21017.62|0
1748942700000|2025-06-03 09:25:00|21017.66|21017.66|21005.54|21005.54|21018.25|21018.25|21005.54|21005.54|0
1748943000000|2025-06-03 09:30:00|21005.58|21005.58|21001.55|21001.55|21005.58|21005.58|21000.88|21000.88|0
1748943300000|2025-06-03 09:35:00|21000.61|21000.61|21008.85|21008.85|21008.97|21008.97|20999.67|20999.67|0
1748943600000|2025-06-03 09:40:00|21008.98|21008.98|21010.47|21010.47|21014.41|21014.41|21008.98|21008.98|0
1748943900000|2025-06-03 09:45:00|21010.12|21010.12|21010.86|21010.86|21011.74|21011.74|21009.37|21009.37|0
1748944200000|2025-06-03 09:50:00|21010.78|21010.78|21012.79|21012.79|21012.85|21012.85|21010.63|21010.63|0
1748944500000|2025-06-03 09:55:00|21012.64|21012.64|21008.89|21008.89|21012.87|21012.87|21008.3|21008.3|0
1748944800000|2025-06-03 10:00:00|21008.84|21008.84|21020.48|21020.48|21022.58|21022.58|21008.7|21008.7|0
1748945100000|2025-06-03 10:05:00|21020.31|21020.31|21018.74|21018.74|21020.33|21020.33|21018.35|21018.35|0
1748945400000|2025-06-03 10:10:00|21018.86|21018.86|21012.44|21012.44|21019.42|21019.42|21011.64|21011.64|0
1748945700000|2025-06-03 10:15:00|21012.3|21012.3|21012.42|21012.42|21013.7|21013.7|21011.69|21011.69|0
1748946000000|2025-06-03 10:20:00|21012.33|21012.33|21008.29|21008.29|21012.47|21012.47|21008.11|21008.11|0
1748946300000|2025-06-03 10:25:00|21008.51|21008.51|21013.15|21013.15|21013.55|21013.55|21007.46|21007.46|0
1748946600000|2025-06-03 10:30:00|21013.06|21013.06|21031.71|21031.71|21032.07|21032.07|21013.06|21013.06|0
1748946900000|2025-06-03 10:35:00|21031.85|21031.85|21035.36|21035.36|21035.56|21035.56|21031.56|21031.56|0
1748947200000|2025-06-03 10:40:00|21035.47|21035.47|21048.21|21048.21|21048.37|21048.37|21035.42|21035.42|0
1748947500000|2025-06-03 10:45:00|21048.1|21048.1|21059.44|21059.44|21059.44|21059.44|21048.1|21048.1|0
1748947800000|2025-06-03 10:50:00|21059.48|21059.48|21076.26|21076.26|21076.36|21076.36|21059.3|21059.3|0
1748948100000|2025-06-03 10:55:00|21076.39|21076.39|21083.55|21083.55|21084.23|21084.23|21076.39|21076.39|0
1748948400000|2025-06-03 11:00:00|21086.29|21086.29|21112.32|21112.32|21112.45|21112.45|21086.29|21086.29|0
1748948700000|2025-06-03 11:05:00|21112.36|21112.36|21111.94|21111.94|21112.81|21112.81|21110.56|21110.56|0
1748949000000|2025-06-03 11:10:00|21111.82|21111.82|21102.88|21102.88|21112.9|21112.9|21102.73|21102.73|0
1748949300000|2025-06-03 11:15:00|21102.86|21102.86|21091.68|21091.68|21102.86|21102.86|21091.68|21091.68|0
1748949600000|2025-06-03 11:20:00|21091.37|21091.37|21083.34|21083.34|21091.47|21091.47|21082.97|21082.97|0
1748949900000|2025-06-03 11:25:00|21083.38|21083.38|21081.13|21081.13|21083.78|21083.78|21079.09|21079.09|0
1748950200000|2025-06-03 11:30:00|21081.17|21081.17|21078.6|21078.6|21081.17|21081.17|21077.34|21077.34|0
1748950500000|2025-06-03 11:35:00|21078.52|21078.52|21078.4|21078.4|21079.09|21079.09|21076.4|21076.4|0
1748950800000|2025-06-03 11:40:00|21078.44|21078.44|21082.15|21082.15|21083.82|21083.82|21078.44|21078.44|0
1748951100000|2025-06-03 11:45:00|21082.2|21082.2|21075.09|21075.09|21082.63|21082.63|21075.03|21075.03|0
1748951400000|2025-06-03 11:50:00|21075.11|21075.11|21069.21|21069.21|21075.12|21075.12|21069.07|21069.07|0
1748951700000|2025-06-03 11:55:00|21069.4|21069.4|21067.12|21067.12|21069.4|21069.4|21066.3|21066.3|0
1748952000000|2025-06-03 12:00:00|21067.25|21067.25|21066.07|21066.07|21068.28|21068.28|21066.07|21066.07|0
1748952300000|2025-06-03 12:05:00|21066.05|21066.05|21057.73|21057.73|21066.05|21066.05|21057.73|21057.73|0
1748952600000|2025-06-03 12:10:00|21057.78|21057.78|21055.29|21055.29|21058.36|21058.36|21054.95|21054.95|0
1748952900000|2025-06-03 12:15:00|21055.37|21055.37|21054.64|21054.64|21055.67|21055.67|21053.97|21053.97|0
1748953200000|2025-06-03 12:20:00|21054.55|21054.55|21056.31|21056.31|21056.49|21056.49|21050.94|21050.94|0
1748953500000|2025-06-03 12:25:00|21056.37|21056.37|21054.38|21054.38|21056.75|21056.75|21053.89|21053.89|0
1748953800000|2025-06-03 12:30:00|21054.48|21054.48|21053.82|21053.82|21054.67|21054.67|21052.98|21052.98|0
1748954100000|2025-06-03 12:35:00|21053.64|21053.64|21052.74|21052.74|21053.76|21053.76|21050.17|21050.17|0
1748954400000|2025-06-03 12:40:00|21052.62|21052.62|21046.82|21046.82|21053.45|21053.45|21046.64|21046.64|0
1748954700000|2025-06-03 12:45:00|21046.8|21046.8|21039.96|21039.96|21046.8|21046.8|21039.96|21039.96|0
1748955000000|2025-06-03 12:50:00|21040.02|21040.02|21038.87|21038.87|21041.18|21041.18|21038.72|21038.72|0
1748955300000|2025-06-03 12:55:00|21038.52|21038.52|21037.37|21037.37|21039.01|21039.01|21037.01|21037.01|0
1748955600000|2025-06-03 13:00:00|21037.35|21037.35|21042.79|21042.79|21042.91|21042.91|21037.35|21037.35|0
1748955900000|2025-06-03 13:05:00|21042.66|21042.66|21048.23|21048.23|21048.66|21048.66|21042.11|21042.11|0
1748956200000|2025-06-03 13:10:00|21048.29|21048.29|21051.27|21051.27|21051.27|21051.27|21047.13|21047.13|0
1748956500000|2025-06-03 13:15:00|21051.44|21051.44|21052.61|21052.61|21053.38|21053.38|21051.44|21051.44|0
1748956800000|2025-06-03 13:20:00|21052.72|21052.72|21052.82|21052.82|21053.92|21053.92|21051.19|21051.19|0
1748957100000|2025-06-03 13:25:00|21052.87|21052.87|21050.51|21050.51|21053.02|21053.02|21049.72|21049.72|0
1748957400000|2025-06-03 13:30:00|21050.47|21050.47|21044.88|21044.88|21053.27|21053.27|21044.61|21044.61|0
1748957700000|2025-06-03 13:35:00|21044.91|21044.91|21052.38|21052.38|21053.88|21053.88|21044.69|21044.69|0
1748958000000|2025-06-03 13:40:00|21052.09|21052.09|21048.21|21048.21|21055.09|21055.09|21047.27|21047.27|0
1748958300000|2025-06-03 13:45:00|21047.92|21047.92|21034.2|21034.2|21048.43|21048.43|21034.19|21034.19|0
1748958600000|2025-06-03 13:50:00|21034.1|21034.1|21029.43|21029.43|21034.1|21034.1|21027.31|21027.31|0
1748958900000|2025-06-03 13:55:00|21029.29|21029.29|21033.72|21033.72|21034.89|21034.89|21028.81|21028.81|0
1748959200000|2025-06-03 14:00:00|21033.17|21033.17|21035.95|21035.95|21037.34|21037.34|21029.39|21029.39|0
1748959500000|2025-06-03 14:05:00|21035.87|21035.87|21021.95|21021.95|21038.56|21038.56|21020.56|21020.56|0
1748959800000|2025-06-03 14:10:00|21022.19|21022.19|21022.37|21022.37|21024.6|21024.6|21022.14|21022.14|0
1748960100000|2025-06-03 14:15:00|21022.39|21022.39|21020.25|21020.25|21022.42|21022.42|21017.82|21017.82|0
1748960400000|2025-06-03 14:20:00|21020.35|21020.35|21008.94|21008.94|21020.45|21020.45|21008.85|21008.85|0
1748960700000|2025-06-03 14:25:00|21009.14|21009.14|21005.71|21005.71|21009.14|21009.14|20999.65|20999.65|0
1748961000000|2025-06-03 14:30:00|21005.99|21005.99|20999.05|20999.05|21006.64|21006.64|20997.19|20997.19|0
1748961300000|2025-06-03 14:35:00|20999.12|20999.12|21002.05|21002.05|21002.96|21002.96|20998.44|20998.44|0
1748961600000|2025-06-03 14:40:00|21002.29|21002.29|21004.37|21004.37|21004.84|21004.84|21001.5|21001.5|0
1748961900000|2025-06-03 14:45:00|21004.46|21004.46|21001.9|21001.9|21004.79|21004.79|21000.21|21000.21|0
1748962200000|2025-06-03 14:50:00|21002.07|21002.07|21013.25|21013.25|21014.05|21014.05|21002.07|21002.07|0
1748962500000|2025-06-03 14:55:00|21013.28|21013.28|21007.47|21007.47|21013.92|21013.92|21007.47|21007.47|0
1748962800000|2025-06-03 15:00:00|21007.37|21007.37|21014.59|21014.59|21014.59|21014.59|21006|21006|0
1748963100000|2025-06-03 15:05:00|21014.64|21014.64|21017.65|21017.65|21017.65|21017.65|21013.98|21013.98|0
1748963400000|2025-06-03 15:10:00|21017.89|21017.89|21019.99|21019.99|21021.75|21021.75|21017.49|21017.49|0
1748963700000|2025-06-03 15:15:00|21019.87|21019.87|21018.89|21018.89|21020.39|21020.39|21017.28|21017.28|0
1748964000000|2025-06-03 15:20:00|21018.98|21018.98|21019.97|21019.97|21021.73|21021.73|21018.71|21018.71|0
1748964300000|2025-06-03 15:25:00|21020.04|21020.04|21021.88|21021.88|21021.97|21021.97|21018.58|21018.58|0
1749021300000|2025-06-04 07:15:00|21074.11|21074.11|21083.22|21083.22|21086.12|21086.12|21073.78|21073.78|0
1749021600000|2025-06-04 07:20:00|21083.17|21083.17|21087.92|21087.92|21093.83|21093.83|21083.17|21083.17|0
1749021900000|2025-06-04 07:25:00|21088.11|21088.11|21088.08|21088.08|21088.81|21088.81|21085.75|21085.75|0
1749022200000|2025-06-04 07:30:00|21088.7|21088.7|21068.06|21068.06|21089.63|21089.63|21068.06|21068.06|0
1749022500000|2025-06-04 07:35:00|21067.88|21067.88|21055.12|21055.12|21068|21068|21055.12|21055.12|0
1749022800000|2025-06-04 07:40:00|21054.64|21054.64|21050.6|21050.6|21055.16|21055.16|21050.45|21050.45|0
1749023100000|2025-06-04 07:45:00|21050.98|21050.98|21055.27|21055.27|21055.43|21055.43|21050.15|21050.15|0
1749023400000|2025-06-04 07:50:00|21055.08|21055.08|21060.27|21060.27|21062.35|21062.35|21054.77|21054.77|0
1749023700000|2025-06-04 07:55:00|21060.33|21060.33|21071.63|21071.63|21071.74|21071.74|21059.91|21059.91|0
1749024000000|2025-06-04 08:00:00|21071.59|21071.59|21075.48|21075.48|21078.38|21078.38|21071.41|21071.41|0
1749024300000|2025-06-04 08:05:00|21075.52|21075.52|21074.09|21074.09|21078.91|21078.91|21073.82|21073.82|0
1749024600000|2025-06-04 08:10:00|21073.85|21073.85|21067.8|21067.8|21073.85|21073.85|21065.03|21065.03|0
1749024900000|2025-06-04 08:15:00|21067.61|21067.61|21077.67|21077.67|21078.94|21078.94|21067.55|21067.55|0
1749025200000|2025-06-04 08:20:00|21077.63|21077.63|21084.44|21084.44|21084.56|21084.56|21077.63|21077.63|0
1749025500000|2025-06-04 08:25:00|21084.55|21084.55|21093.77|21093.77|21094.12|21094.12|21084.55|21084.55|0
1749025800000|2025-06-04 08:30:00|21093.61|21093.61|21084.92|21084.92|21094|21094|21080.26|21080.26|0
1749026100000|2025-06-04 08:35:00|21084.99|21084.99|21093.57|21093.57|21093.82|21093.82|21084.59|21084.59|0
1749026400000|2025-06-04 08:40:00|21093.76|21093.76|21087.8|21087.8|21095.41|21095.41|21087.8|21087.8|0
1749026700000|2025-06-04 08:45:00|21087.77|21087.77|21087.05|21087.05|21087.77|21087.77|21084.97|21084.97|0
1749027000000|2025-06-04 08:50:00|21087.74|21087.74|21087.1|21087.1|21088.4|21088.4|21086.46|21086.46|0
1749027300000|2025-06-04 08:55:00|21087.19|21087.19|21084.41|21084.41|21090.48|21090.48|21084.09|21084.09|0
1749027600000|2025-06-04 09:00:00|21084.8|21084.8|21084.31|21084.31|21086.26|21086.26|21082.91|21082.91|0
1749027900000|2025-06-04 09:05:00|21084.44|21084.44|21084.1|21084.1|21087.76|21087.76|21084.1|21084.1|0
1749028200000|2025-06-04 09:10:00|21084.22|21084.22|21099.16|21099.16|21099.16|21099.16|21084.22|21084.22|0
1749028500000|2025-06-04 09:15:00|21099.42|21099.42|21101.89|21101.89|21103.72|21103.72|21097.94|21097.94|0
1749028800000|2025-06-04 09:20:00|21102.39|21102.39|21104.25|21104.25|21104.44|21104.44|21100.4|21100.4|0
1749029100000|2025-06-04 09:25:00|21104.34|21104.34|21131.44|21131.44|21131.73|21131.73|21103.29|21103.29|0
1749029400000|2025-06-04 09:30:00|21131.25|21131.25|21130.86|21130.86|21131.98|21131.98|21129.67|21129.67|0
1749029700000|2025-06-04 09:35:00|21131.06|21131.06|21123.77|21123.77|21131.09|21131.09|21123.47|21123.47|0
1749030000000|2025-06-04 09:40:00|21123.65|21123.65|21123.05|21123.05|21124.45|21124.45|21122.78|21122.78|0
1749030300000|2025-06-04 09:45:00|21123.31|21123.31|21104.48|21104.48|21123.49|21123.49|21104.48|21104.48|0
1749030600000|2025-06-04 09:50:00|21104.36|21104.36|21101.76|21101.76|21104.39|21104.39|21101.03|21101.03|0
1749030900000|2025-06-04 09:55:00|21101.96|21101.96|21096.21|21096.21|21102.39|21102.39|21095.99|21095.99|0
1749031200000|2025-06-04 10:00:00|21096.07|21096.07|21098.07|21098.07|21099|21099|21095.85|21095.85|0
1749031500000|2025-06-04 10:05:00|21097.78|21097.78|21098.59|21098.59|21098.74|21098.74|21096.03|21096.03|0
1749031800000|2025-06-04 10:10:00|21098.69|21098.69|21098.34|21098.34|21099.08|21099.08|21096.31|21096.31|0
1749032100000|2025-06-04 10:15:00|21098.11|21098.11|21103.67|21103.67|21105.16|21105.16|21097.75|21097.75|0
1749032400000|2025-06-04 10:20:00|21103.47|21103.47|21100.9|21100.9|21104.58|21104.58|21100.45|21100.45|0
1749032700000|2025-06-04 10:25:00|21101.13|21101.13|21101.81|21101.81|21103.37|21103.37|21100.13|21100.13|0
1749033000000|2025-06-04 10:30:00|21101.64|21101.64|21099.18|21099.18|21102.21|21102.21|21097.43|21097.43|0
1749033300000|2025-06-04 10:35:00|21099.38|21099.38|21098.38|21098.38|21100.61|21100.61|21098.04|21098.04|0
1749033600000|2025-06-04 10:40:00|21098.42|21098.42|21096.54|21096.54|21098.42|21098.42|21096.21|21096.21|0
1749033900000|2025-06-04 10:45:00|21096.52|21096.52|21097.68|21097.68|21097.68|21097.68|21094.88|21094.88|0
1749034200000|2025-06-04 10:50:00|21097.55|21097.55|21098.49|21098.49|21098.49|21098.49|21095.29|21095.29|0
1749034500000|2025-06-04 10:55:00|21098.44|21098.44|21098.96|21098.96|21099.31|21099.31|21096.56|21096.56|0
1749034800000|2025-06-04 11:00:00|21099.31|21099.31|21098.07|21098.07|21100.37|21100.37|21095.83|21095.83|0
1749035100000|2025-06-04 11:05:00|21097.94|21097.94|21095.6|21095.6|21098.32|21098.32|21094.18|21094.18|0
1749035400000|2025-06-04 11:10:00|21095.62|21095.62|21096.18|21096.18|21096.83|21096.83|21094.58|21094.58|0
1749035700000|2025-06-04 11:15:00|21096.07|21096.07|21091.63|21091.63|21096.07|21096.07|21090.5|21090.5|0
1749036000000|2025-06-04 11:20:00|21091.54|21091.54|21088.83|21088.83|21091.68|21091.68|21087.31|21087.31|0
1749036300000|2025-06-04 11:25:00|21088.66|21088.66|21087.33|21087.33|21090.79|21090.79|21087.18|21087.18|0
1749036600000|2025-06-04 11:30:00|21087.46|21087.46|21084.26|21084.26|21087.77|21087.77|21083.73|21083.73|0
1749036900000|2025-06-04 11:35:00|21084.29|21084.29|21089.19|21089.19|21089.21|21089.21|21084.27|21084.27|0
1749037200000|2025-06-04 11:40:00|21089.42|21089.42|21096.89|21096.89|21097.23|21097.23|21089.34|21089.34|0
1749037500000|2025-06-04 11:45:00|21097.04|21097.04|21101.68|21101.68|21101.93|21101.93|21097.04|21097.04|0
1749037800000|2025-06-04 11:50:00|21101.81|21101.81|21106.85|21106.85|21107.65|21107.65|21101.81|21101.81|0
1749038100000|2025-06-04 11:55:00|21106.92|21106.92|21113.63|21113.63|21114.49|21114.49|21105.97|21105.97|0
1749038400000|2025-06-04 12:00:00|21113.49|21113.49|21117.82|21117.82|21118.12|21118.12|21111.77|21111.77|0
1749038700000|2025-06-04 12:05:00|21117.63|21117.63|21113.85|21113.85|21118.59|21118.59|21113.72|21113.72|0
1749039000000|2025-06-04 12:10:00|21113.76|21113.76|21111.14|21111.14|21114.37|21114.37|21111.14|21111.14|0
1749039300000|2025-06-04 12:15:00|21110.83|21110.83|21107.07|21107.07|21110.83|21110.83|21100.28|21100.28|0
1749039600000|2025-06-04 12:20:00|21107.24|21107.24|21105.43|21105.43|21109.39|21109.39|21105.43|21105.43|0
1749039900000|2025-06-04 12:25:00|21105.51|21105.51|21102.95|21102.95|21105.55|21105.55|21102.12|21102.12|0
1749040200000|2025-06-04 12:30:00|21103.15|21103.15|21105.14|21105.14|21105.14|21105.14|21101.67|21101.67|0
1749040500000|2025-06-04 12:35:00|21105.29|21105.29|21107.65|21107.65|21108.48|21108.48|21104.07|21104.07|0
1749040800000|2025-06-04 12:40:00|21107.61|21107.61|21100.45|21100.45|21107.61|21107.61|21100.45|21100.45|0
1749041100000|2025-06-04 12:45:00|21100.49|21100.49|21096.74|21096.74|21101.45|21101.45|21096.74|21096.74|0
1749041400000|2025-06-04 12:50:00|21096.65|21096.65|21088.62|21088.62|21096.65|21096.65|21088.34|21088.34|0
1749041700000|2025-06-04 12:55:00|21088.61|21088.61|21086.29|21086.29|21089.17|21089.17|21085.38|21085.38|0
1749042000000|2025-06-04 13:00:00|21086.41|21086.41|21073.54|21073.54|21088.43|21088.43|21073.54|21073.54|0
1749042300000|2025-06-04 13:05:00|21073.4|21073.4|21071.07|21071.07|21073.4|21073.4|21069.61|21069.61|0
1749042600000|2025-06-04 13:10:00|21071.16|21071.16|21075.89|21075.89|21076.28|21076.28|21070.58|21070.58|0
1749042900000|2025-06-04 13:15:00|21075.86|21075.86|21073.72|21073.72|21077.3|21077.3|21073.26|21073.26|0
1749043200000|2025-06-04 13:20:00|21073.55|21073.55|21071.28|21071.28|21075.17|21075.17|21071.12|21071.12|0
1749043500000|2025-06-04 13:25:00|21071.34|21071.34|21063.51|21063.51|21071.34|21071.34|21062.81|21062.81|0
1749043800000|2025-06-04 13:30:00|21063.61|21063.61|21062.38|21062.38|21067.05|21067.05|21062.01|21062.01|0
1749044100000|2025-06-04 13:35:00|21062.35|21062.35|21076.01|21076.01|21076.6|21076.6|21062.23|21062.23|0
1749044400000|2025-06-04 13:40:00|21076.11|21076.11|21070.87|21070.87|21077.09|21077.09|21070.71|21070.71|0
1749044700000|2025-06-04 13:45:00|21070.91|21070.91|21090.65|21090.65|21090.65|21090.65|21069.76|21069.76|0
1749045000000|2025-06-04 13:50:00|21090.57|21090.57|21092.19|21092.19|21094.08|21094.08|21090|21090|0
1749045300000|2025-06-04 13:55:00|21092.25|21092.25|21096.42|21096.42|21096.58|21096.58|21090.75|21090.75|0
1749045600000|2025-06-04 14:00:00|21094.74|21094.74|21100.04|21100.04|21104.71|21104.71|21086.61|21086.61|0
1749045900000|2025-06-04 14:05:00|21099.93|21099.93|21076.25|21076.25|21100.52|21100.52|21072.61|21072.61|0
1749046200000|2025-06-04 14:10:00|21076.48|21076.48|21085.83|21085.83|21086.47|21086.47|21076.1|21076.1|0
1749046500000|2025-06-04 14:15:00|21085.87|21085.87|21085.77|21085.77|21088.74|21088.74|21084.07|21084.07|0
1749046800000|2025-06-04 14:20:00|21085.87|21085.87|21088.13|21088.13|21088.55|21088.55|21081.36|21081.36|0
1749047100000|2025-06-04 14:25:00|21088|21088|21096.31|21096.31|21096.93|21096.93|21086.37|21086.37|0
1749047400000|2025-06-04 14:30:00|21096.19|21096.19|21105.54|21105.54|21105.84|21105.84|21095.84|21095.84|0
1749047700000|2025-06-04 14:35:00|21105.7|21105.7|21102.64|21102.64|21107.64|21107.64|21102.64|21102.64|0
1749048000000|2025-06-04 14:40:00|21102.6|21102.6|21105.36|21105.36|21106.01|21106.01|21102.22|21102.22|0
1749048300000|2025-06-04 14:45:00|21105.55|21105.55|21113.83|21113.83|21113.83|21113.83|21103.1|21103.1|0
1749048600000|2025-06-04 14:50:00|21113.91|21113.91|21106.1|21106.1|21114.05|21114.05|21105.25|21105.25|0
1749048900000|2025-06-04 14:55:00|21106.02|21106.02|21108.42|21108.42|21108.42|21108.42|21102.24|21102.24|0
1749049200000|2025-06-04 15:00:00|21108.39|21108.39|21109.65|21109.65|21111.14|21111.14|21105.05|21105.05|0
1749049500000|2025-06-04 15:05:00|21109.57|21109.57|21114.06|21114.06|21114.58|21114.58|21109.44|21109.44|0
1749049800000|2025-06-04 15:10:00|21114.12|21114.12|21113.62|21113.62|21114.26|21114.26|21112.1|21112.1|0
1749050100000|2025-06-04 15:15:00|21113.69|21113.69|21115.52|21115.52|21115.52|21115.52|21108.16|21108.16|0
1749050400000|2025-06-04 15:20:00|21115.34|21115.34|21111.9|21111.9|21116.28|21116.28|21111.77|21111.77|0
1749050700000|2025-06-04 15:25:00|21111.91|21111.91|21109.08|21109.08|21112.34|21112.34|21105.91|21105.91|0
1749107700000|2025-06-05 07:15:00|21028.93|21028.93|21032.81|21032.81|21037.43|21037.43|21028.93|21028.93|0
1749108000000|2025-06-05 07:20:00|21032.72|21032.72|21032.1|21032.1|21033.93|21033.93|21027.63|21027.63|0
1749108300000|2025-06-05 07:25:00|21032.4|21032.4|21042.24|21042.24|21042.24|21042.24|21032.3|21032.3|0
1749108600000|2025-06-05 07:30:00|21042.61|21042.61|21046.56|21046.56|21048.02|21048.02|21042.58|21042.58|0
1749108900000|2025-06-05 07:35:00|21046.4|21046.4|21044.14|21044.14|21046.92|21046.92|21041.8|21041.8|0
1749109200000|2025-06-05 07:40:00|21044.24|21044.24|21049.04|21049.04|21051.14|21051.14|21044.01|21044.01|0
1749109500000|2025-06-05 07:45:00|21049.1|21049.1|21046.7|21046.7|21049.23|21049.23|21044.18|21044.18|0
1749109800000|2025-06-05 07:50:00|21046.79|21046.79|21041|21041|21047.81|21047.81|21040.45|21040.45|0
1749110100000|2025-06-05 07:55:00|21041.07|21041.07|21044.01|21044.01|21046|21046|21040.66|21040.66|0
1749110400000|2025-06-05 08:00:00|21044.13|21044.13|21045.99|21045.99|21049.99|21049.99|21043.76|21043.76|0
1749110700000|2025-06-05 08:05:00|21046.26|21046.26|21044.79|21044.79|21048.19|21048.19|21044.73|21044.73|0
1749111000000|2025-06-05 08:10:00|21045.3|21045.3|21046.14|21046.14|21049.56|21049.56|21044.66|21044.66|0
1749111300000|2025-06-05 08:15:00|21046.34|21046.34|21049.14|21049.14|21049.8|21049.8|21042.59|21042.59|0
1749111600000|2025-06-05 08:20:00|21049.02|21049.02|21054.06|21054.06|21054.54|21054.54|21048.12|21048.12|0
1749111900000|2025-06-05 08:25:00|21053.97|21053.97|21069.83|21069.83|21069.99|21069.99|21053.05|21053.05|0
1749112200000|2025-06-05 08:30:00|21069.96|21069.96|21076.96|21076.96|21077.44|21077.44|21069.45|21069.45|0
1749112500000|2025-06-05 08:35:00|21077.07|21077.07|21070.75|21070.75|21078.87|21078.87|21070.33|21070.33|0
1749112800000|2025-06-05 08:40:00|21070.86|21070.86|21073.12|21073.12|21073.84|21073.84|21070.33|21070.33|0
1749113100000|2025-06-05 08:45:00|21073.19|21073.19|21073.37|21073.37|21075.06|21075.06|21072.69|21072.69|0
1749113400000|2025-06-05 08:50:00|21073.43|21073.43|21071.26|21071.26|21073.76|21073.76|21069.77|21069.77|0
1749113700000|2025-06-05 08:55:00|21071.21|21071.21|21062.8|21062.8|21071.4|21071.4|21061.68|21061.68|0
1749114000000|2025-06-05 09:00:00|21062.99|21062.99|21059.47|21059.47|21063.03|21063.03|21058.4|21058.4|0
1749114300000|2025-06-05 09:05:00|21059.58|21059.58|21063.85|21063.85|21064.71|21064.71|21058.79|21058.79|0
1749114600000|2025-06-05 09:10:00|21064.01|21064.01|21067.31|21067.31|21067.55|21067.55|21063.89|21063.89|0
1749114900000|2025-06-05 09:15:00|21067.27|21067.27|21078.77|21078.77|21079.34|21079.34|21067.24|21067.24|0
1749115200000|2025-06-05 09:20:00|21078.82|21078.82|21075.61|21075.61|21080.81|21080.81|21075.58|21075.58|0
1749115500000|2025-06-05 09:25:00|21075.51|21075.51|21072.45|21072.45|21075.72|21075.72|21070.56|21070.56|0
1749115800000|2025-06-05 09:30:00|21072.74|21072.74|21076.12|21076.12|21077.66|21077.66|21072.61|21072.61|0
1749116100000|2025-06-05 09:35:00|21075.95|21075.95|21071.09|21071.09|21076.82|21076.82|21070.97|21070.97|0
1749116400000|2025-06-05 09:40:00|21071.22|21071.22|21072.18|21072.18|21072.72|21072.72|21069.98|21069.98|0
1749116700000|2025-06-05 09:45:00|21072.08|21072.08|21069.4|21069.4|21072.15|21072.15|21069.27|21069.27|0
1749117000000|2025-06-05 09:50:00|21069.48|21069.48|21076.45|21076.45|21076.63|21076.63|21069.12|21069.12|0
1749117300000|2025-06-05 09:55:00|21076.13|21076.13|21091.3|21091.3|21091.9|21091.9|21075.94|21075.94|0
1749117600000|2025-06-05 10:00:00|21091.38|21091.38|21096.61|21096.61|21096.79|21096.79|21091.09|21091.09|0
1749117900000|2025-06-05 10:05:00|21096.5|21096.5|21096.67|21096.67|21097.46|21097.46|21095.47|21095.47|0
1749118200000|2025-06-05 10:10:00|21096.8|21096.8|21097.42|21097.42|21099.18|21099.18|21096.4|21096.4|0
1749118500000|2025-06-05 10:15:00|21097.25|21097.25|21095.81|21095.81|21098.51|21098.51|21093.77|21093.77|0
1749118800000|2025-06-05 10:20:00|21095.83|21095.83|21088.91|21088.91|21096.39|21096.39|21088.91|21088.91|0
1749119100000|2025-06-05 10:25:00|21088.85|21088.85|21086.67|21086.67|21089.77|21089.77|21086.67|21086.67|0
1749119400000|2025-06-05 10:30:00|21086.44|21086.44|21085.88|21085.88|21087.39|21087.39|21084.7|21084.7|0
1749119700000|2025-06-05 10:35:00|21085.93|21085.93|21091.35|21091.35|21091.52|21091.52|21085.93|21085.93|0
1749120000000|2025-06-05 10:40:00|21091.46|21091.46|21091.11|21091.11|21095.14|21095.14|21089.52|21089.52|0
1749120300000|2025-06-05 10:45:00|21091.03|21091.03|21089.3|21089.3|21091.5|21091.5|21088.75|21088.75|0
1749120600000|2025-06-05 10:50:00|21089.24|21089.24|21085.63|21085.63|21089.36|21089.36|21085.37|21085.37|0
1749120900000|2025-06-05 10:55:00|21085.53|21085.53|21086.12|21086.12|21087.38|21087.38|21085.41|21085.41|0
1749121200000|2025-06-05 11:00:00|21086.05|21086.05|21085.17|21085.17|21088.47|21088.47|21085.17|21085.17|0
1749121500000|2025-06-05 11:05:00|21085.22|21085.22|21083.67|21083.67|21086.41|21086.41|21081.4|21081.4|0
1749121800000|2025-06-05 11:10:00|21083.75|21083.75|21073.02|21073.02|21083.75|21083.75|21072.94|21072.94|0
1749122100000|2025-06-05 11:15:00|21072.96|21072.96|21067.15|21067.15|21072.96|21072.96|21066.08|21066.08|0
1749122400000|2025-06-05 11:20:00|21067.07|21067.07|21067.47|21067.47|21067.85|21067.85|21066.49|21066.49|0
1749122700000|2025-06-05 11:25:00|21067.4|21067.4|21066.18|21066.18|21069.61|21069.61|21066.15|21066.15|0
1749123000000|2025-06-05 11:30:00|21066.13|21066.13|21070.24|21070.24|21070.24|21070.24|21065.99|21065.99|0
1749123300000|2025-06-05 11:35:00|21070.11|21070.11|21070.94|21070.94|21072.04|21072.04|21069.21|21069.21|0
1749123600000|2025-06-05 11:40:00|21071.11|21071.11|21071.44|21071.44|21071.72|21071.72|21068.68|21068.68|0
1749123900000|2025-06-05 11:45:00|21071.51|21071.51|21072.9|21072.9|21072.9|21072.9|21070.68|21070.68|0
1749124200000|2025-06-05 11:50:00|21072.95|21072.95|21078.4|21078.4|21078.45|21078.45|21072.83|21072.83|0
1749124500000|2025-06-05 11:55:00|21078.18|21078.18|21078.5|21078.5|21079.14|21079.14|21076.02|21076.02|0
1749124800000|2025-06-05 12:00:00|21078.25|21078.25|21075.39|21075.39|21078.52|21078.52|21074.44|21074.44|0
1749125100000|2025-06-05 12:05:00|21075.32|21075.32|21072.59|21072.59|21075.32|21075.32|21071.89|21071.89|0
1749125400000|2025-06-05 12:10:00|21072.67|21072.67|21084.44|21084.44|21084.44|21084.44|21072.52|21072.52|0
1749125700000|2025-06-05 12:15:00|21084.48|21084.48|21092.99|21092.99|21093.2|21093.2|21084.48|21084.48|0
1749126000000|2025-06-05 12:20:00|21092.87|21092.87|21096.8|21096.8|21096.8|21096.8|21092.17|21092.17|0
1749126300000|2025-06-05 12:25:00|21096.91|21096.91|21096.7|21096.7|21098.06|21098.06|21095.65|21095.65|0
1749126600000|2025-06-05 12:30:00|21096.49|21096.49|21087.28|21087.28|21098.09|21098.09|21087.28|21087.28|0
1749126900000|2025-06-05 12:35:00|21087.34|21087.34|21076.86|21076.86|21087.34|21087.34|21075.02|21075.02|0
1749127200000|2025-06-05 12:40:00|21076.63|21076.63|21069.32|21069.32|21080.42|21080.42|21069.32|21069.32|0
1749127500000|2025-06-05 12:45:00|21069.38|21069.38|21094.22|21094.22|21096.1|21096.1|21067.45|21067.45|0
1749127800000|2025-06-05 12:50:00|21093.93|21093.93|21091.39|21091.39|21093.93|21093.93|21087.93|21087.93|0
1749128100000|2025-06-05 12:55:00|21091.42|21091.42|21074.78|21074.78|21091.42|21091.42|21074.19|21074.19|0
1749128400000|2025-06-05 13:00:00|21074.75|21074.75|21069.96|21069.96|21074.99|21074.99|21067.34|21067.34|0
1749128700000|2025-06-05 13:05:00|21069.54|21069.54|21061.45|21061.45|21069.54|21069.54|21059.33|21059.33|0
1749129000000|2025-06-05 13:10:00|21061.26|21061.26|21032.31|21032.31|21061.26|21061.26|21031.79|21031.79|0
1749129300000|2025-06-05 13:15:00|21032.42|21032.42|21014.34|21014.34|21032.7|21032.7|21014.1|21014.1|0
1749129600000|2025-06-05 13:20:00|21013.84|21013.84|20990.51|20990.51|21013.84|21013.84|20989.82|20989.82|0
1749129900000|2025-06-05 13:25:00|20990.64|20990.64|21001.48|21001.48|21002.3|21002.3|20990.01|20990.01|0
1749130200000|2025-06-05 13:30:00|21001.54|21001.54|20981.01|20981.01|21001.91|21001.91|20977.9|20977.9|0
1749130500000|2025-06-05 13:35:00|20980.85|20980.85|20988.19|20988.19|20994.08|20994.08|20978.43|20978.43|0
1749130800000|2025-06-05 13:40:00|20988.14|20988.14|20998.32|20998.32|20998.36|20998.36|20987.37|20987.37|0
1749131100000|2025-06-05 13:45:00|20998.47|20998.47|21004.27|21004.27|21004.5|21004.5|20992.5|20992.5|0
1749131400000|2025-06-05 13:50:00|21004.23|21004.23|20993.47|20993.47|21006.32|21006.32|20993.43|20993.43|0
1749131700000|2025-06-05 13:55:00|20993.55|20993.55|20988.47|20988.47|20993.86|20993.86|20987.16|20987.16|0
1749132000000|2025-06-05 14:00:00|20988.43|20988.43|20995.67|20995.67|20995.67|20995.67|20988.43|20988.43|0
1749132300000|2025-06-05 14:05:00|20995.86|20995.86|21005.23|21005.23|21005.99|21005.99|20995.86|20995.86|0
1749132600000|2025-06-05 14:10:00|21005.12|21005.12|21003.21|21003.21|21007.15|21007.15|21003.14|21003.14|0
1749132900000|2025-06-05 14:15:00|21003.25|21003.25|21008.58|21008.58|21009.83|21009.83|21003.25|21003.25|0
1749133200000|2025-06-05 14:20:00|21008.78|21008.78|21018.79|21018.79|21018.92|21018.92|21007.58|21007.58|0
1749133500000|2025-06-05 14:25:00|21019.17|21019.17|21027.31|21027.31|21027.95|21027.95|21019.17|21019.17|0
1749133800000|2025-06-05 14:30:00|21027.08|21027.08|21030.21|21030.21|21030.39|21030.39|21026.85|21026.85|0
1749134100000|2025-06-05 14:35:00|21030.26|21030.26|21050.54|21050.54|21050.54|21050.54|21023.92|21023.92|0
1749134400000|2025-06-05 14:40:00|21050.66|21050.66|21063.37|21063.37|21068.31|21068.31|21050.43|21050.43|0
1749134700000|2025-06-05 14:45:00|21063.48|21063.48|21070.22|21070.22|21073.71|21073.71|21060.95|21060.95|0
1749135000000|2025-06-05 14:50:00|21070.04|21070.04|21066.31|21066.31|21070.04|21070.04|21063.5|21063.5|0
1749135300000|2025-06-05 14:55:00|21066.41|21066.41|21067.25|21067.25|21067.95|21067.95|21064.58|21064.58|0
1749135600000|2025-06-05 15:00:00|21067.3|21067.3|21067.37|21067.37|21070.96|21070.96|21067.13|21067.13|0
1749135900000|2025-06-05 15:05:00|21067.36|21067.36|21056.32|21056.32|21067.6|21067.6|21055.91|21055.91|0
1749136200000|2025-06-05 15:10:00|21056.4|21056.4|21049.51|21049.51|21057.48|21057.48|21048.65|21048.65|0
1749136500000|2025-06-05 15:15:00|21049.4|21049.4|21051.38|21051.38|21051.56|21051.56|21045.36|21045.36|0
1749136800000|2025-06-05 15:20:00|21051.5|21051.5|21051.63|21051.63|21051.63|21051.63|21048.9|21048.9|0
1749137100000|2025-06-05 15:25:00|21051.61|21051.61|21058.06|21058.06|21058.32|21058.32|21050.23|21050.23|0
1749194100000|2025-06-06 07:15:00|21080.02|21080.02|21084.56|21084.56|21090.7|21090.7|21079.05|21079.05|0
1749194400000|2025-06-06 07:20:00|21084.3|21084.3|21085.92|21085.92|21089.27|21089.27|21078.93|21078.93|0
1749194700000|2025-06-06 07:25:00|21085.7|21085.7|21077.75|21077.75|21088.63|21088.63|21077.38|21077.38|0
1749195000000|2025-06-06 07:30:00|21077.7|21077.7|21075.84|21075.84|21081.39|21081.39|21075.38|21075.38|0
1749195300000|2025-06-06 07:35:00|21076.19|21076.19|21080.24|21080.24|21080.61|21080.61|21075.61|21075.61|0
1749195600000|2025-06-06 07:40:00|21080.29|21080.29|21075.7|21075.7|21080.54|21080.54|21074.57|21074.57|0
1749195900000|2025-06-06 07:45:00|21075.89|21075.89|21073.32|21073.32|21078.64|21078.64|21073.2|21073.2|0
1749196200000|2025-06-06 07:50:00|21073.41|21073.41|21071.04|21071.04|21073.41|21073.41|21069.67|21069.67|0
1749196500000|2025-06-06 07:55:00|21071.4|21071.4|21072.45|21072.45|21075.01|21075.01|21071.19|21071.19|0
1749196800000|2025-06-06 08:00:00|21072.22|21072.22|21061.27|21061.27|21072.39|21072.39|21058.32|21058.32|0
1749197100000|2025-06-06 08:05:00|21060.96|21060.96|21065.88|21065.88|21066.63|21066.63|21060.63|21060.63|0
1749197400000|2025-06-06 08:10:00|21066.02|21066.02|21067.83|21067.83|21068.34|21068.34|21066.02|21066.02|0
1749197700000|2025-06-06 08:15:00|21067.77|21067.77|21063.35|21063.35|21068.63|21068.63|21063.35|21063.35|0
1749198000000|2025-06-06 08:20:00|21063.47|21063.47|21061.59|21061.59|21063.65|21063.65|21060.32|21060.32|0
1749198300000|2025-06-06 08:25:00|21061.51|21061.51|21064.21|21064.21|21065.01|21065.01|21061.35|21061.35|0
1749198600000|2025-06-06 08:30:00|21064.04|21064.04|21056.72|21056.72|21064.21|21064.21|21056.72|21056.72|0
1749198900000|2025-06-06 08:35:00|21056.55|21056.55|21054.52|21054.52|21056.55|21056.55|21054.3|21054.3|0
1749199200000|2025-06-06 08:40:00|21054.62|21054.62|21057.29|21057.29|21061.05|21061.05|21054.62|21054.62|0
1749199500000|2025-06-06 08:45:00|21057.35|21057.35|21054.12|21054.12|21057.46|21057.46|21053.97|21053.97|0
1749199800000|2025-06-06 08:50:00|21054|21054|21057.54|21057.54|21057.58|21057.58|21052.84|21052.84|0
1749200100000|2025-06-06 08:55:00|21057.33|21057.33|21063.19|21063.19|21063.19|21063.19|21056.07|21056.07|0
1749200400000|2025-06-06 09:00:00|21062.81|21062.81|21074.77|21074.77|21077.72|21077.72|21062.81|21062.81|0
1749200700000|2025-06-06 09:05:00|21074.72|21074.72|21068.47|21068.47|21075.15|21075.15|21068.08|21068.08|0
1749201000000|2025-06-06 09:10:00|21068.71|21068.71|21068.98|21068.98|21070.62|21070.62|21068.14|21068.14|0
1749201300000|2025-06-06 09:15:00|21069.02|21069.02|21069.54|21069.54|21069.54|21069.54|21068.04|21068.04|0
1749201600000|2025-06-06 09:20:00|21069.61|21069.61|21076.43|21076.43|21076.53|21076.53|21069.24|21069.24|0
1749201900000|2025-06-06 09:25:00|21076.31|21076.31|21076.25|21076.25|21076.71|21076.71|21075.49|21075.49|0
1749202200000|2025-06-06 09:30:00|21076.45|21076.45|21079.14|21079.14|21079.14|21079.14|21074.39|21074.39|0
1749202500000|2025-06-06 09:35:00|21079.42|21079.42|21083.92|21083.92|21084.24|21084.24|21079.14|21079.14|0
1749202800000|2025-06-06 09:40:00|21083.7|21083.7|21079.43|21079.43|21083.91|21083.91|21079.37|21079.37|0
1749203100000|2025-06-06 09:45:00|21079.37|21079.37|21077.45|21077.45|21080.51|21080.51|21076.43|21076.43|0
1749203400000|2025-06-06 09:50:00|21077.26|21077.26|21081.35|21081.35|21081.35|21081.35|21077.26|21077.26|0
1749203700000|2025-06-06 09:55:00|21080.86|21080.86|21077.81|21077.81|21082.9|21082.9|21077.75|21077.75|0
1749204000000|2025-06-06 10:00:00|21077.87|21077.87|21074.32|21074.32|21078.57|21078.57|21073.89|21073.89|0
1749204300000|2025-06-06 10:05:00|21074.26|21074.26|21074.38|21074.38|21075.44|21075.44|21073.72|21073.72|0
1749204600000|2025-06-06 10:10:00|21074.1|21074.1|21074.17|21074.17|21075.32|21075.32|21073.81|21073.81|0
1749204900000|2025-06-06 10:15:00|21074.02|21074.02|21071.98|21071.98|21074.22|21074.22|21071|21071|0
1749205200000|2025-06-06 10:20:00|21071.84|21071.84|21070.94|21070.94|21072.39|21072.39|21070.91|21070.91|0
1749205500000|2025-06-06 10:25:00|21070.88|21070.88|21070.08|21070.08|21072.11|21072.11|21069.92|21069.92|0
1749205800000|2025-06-06 10:30:00|21069.84|21069.84|21070.99|21070.99|21071.45|21071.45|21068.38|21068.38|0
1749206100000|2025-06-06 10:35:00|21071.18|21071.18|21071.37|21071.37|21072.15|21072.15|21070.42|21070.42|0
1749206400000|2025-06-06 10:40:00|21071.32|21071.32|21070.6|21070.6|21072.75|21072.75|21070.38|21070.38|0
1749206700000|2025-06-06 10:45:00|21070.85|21070.85|21073.51|21073.51|21073.97|21073.97|21070.05|21070.05|0
1749207000000|2025-06-06 10:50:00|21073.43|21073.43|21077.66|21077.66|21077.66|21077.66|21073.24|21073.24|0
1749207300000|2025-06-06 10:55:00|21077.43|21077.43|21073.61|21073.61|21077.78|21077.78|21073.31|21073.31|0
1749207600000|2025-06-06 11:00:00|21073.52|21073.52|21074.97|21074.97|21075.12|21075.12|21073.45|21073.45|0
1749207900000|2025-06-06 11:05:00|21075.11|21075.11|21076.93|21076.93|21077.75|21077.75|21074.89|21074.89|0
1749208200000|2025-06-06 11:10:00|21077.04|21077.04|21081.04|21081.04|21081.43|21081.43|21077.04|21077.04|0
1749208500000|2025-06-06 11:15:00|21081.09|21081.09|21083.02|21083.02|21083.02|21083.02|21080.57|21080.57|0
1749208800000|2025-06-06 11:20:00|21082.93|21082.93|21081.95|21081.95|21083.76|21083.76|21081.48|21081.48|0
1749209100000|2025-06-06 11:25:00|21082.03|21082.03|21081.55|21081.55|21083.34|21083.34|21081.47|21081.47|0
1749209400000|2025-06-06 11:30:00|21081.42|21081.42|21081.84|21081.84|21084.53|21084.53|21081.14|21081.14|0
1749209700000|2025-06-06 11:35:00|21081.92|21081.92|21080.45|21080.45|21082.56|21082.56|21080.41|21080.41|0
1749210000000|2025-06-06 11:40:00|21080.4|21080.4|21078.6|21078.6|21080.55|21080.55|21076.83|21076.83|0
1749210300000|2025-06-06 11:45:00|21078.47|21078.47|21079.26|21079.26|21079.69|21079.69|21077.92|21077.92|0
1749210600000|2025-06-06 11:50:00|21079.1|21079.1|21079.12|21079.12|21079.5|21079.5|21077.8|21077.8|0
1749210900000|2025-06-06 11:55:00|21079.03|21079.03|21077.81|21077.81|21080.11|21080.11|21077.63|21077.63|0
1749211200000|2025-06-06 12:00:00|21077.73|21077.73|21084.33|21084.33|21085.39|21085.39|21077.56|21077.56|0
1749211500000|2025-06-06 12:05:00|21084.26|21084.26|21086.71|21086.71|21086.71|21086.71|21083.38|21083.38|0
1749211800000|2025-06-06 12:10:00|21086.84|21086.84|21087.63|21087.63|21087.66|21087.66|21086.68|21086.68|0
1749212100000|2025-06-06 12:15:00|21087.69|21087.69|21089.95|21089.95|21090.24|21090.24|21087.69|21087.69|0
1749212400000|2025-06-06 12:20:00|21089.76|21089.76|21086.95|21086.95|21090.05|21090.05|21086.8|21086.8|0
1749212700000|2025-06-06 12:25:00|21086.92|21086.92|21091.68|21091.68|21092.41|21092.41|21085.99|21085.99|0
1749213000000|2025-06-06 12:30:00|21091.78|21091.78|21121.21|21121.21|21122.95|21122.95|21091.78|21091.78|0
1749213300000|2025-06-06 12:35:00|21121.26|21121.26|21110.72|21110.72|21121.35|21121.35|21109.09|21109.09|0
1749213600000|2025-06-06 12:40:00|21110.59|21110.59|21113.91|21113.91|21113.91|21113.91|21110.45|21110.45|0
1749213900000|2025-06-06 12:45:00|21114.41|21114.41|21111.37|21111.37|21115.69|21115.69|21111.1|21111.1|0
1749214200000|2025-06-06 12:50:00|21111.21|21111.21|21112.12|21112.12|21112.66|21112.66|21110.51|21110.51|0
1749214500000|2025-06-06 12:55:00|21112.18|21112.18|21110.79|21110.79|21114.65|21114.65|21110.41|21110.41|0
1749214800000|2025-06-06 13:00:00|21110.95|21110.95|21106.49|21106.49|21111.13|21111.13|21105.5|21105.5|0
1749215100000|2025-06-06 13:05:00|21106.6|21106.6|21114.02|21114.02|21114.73|21114.73|21106.6|21106.6|0
1749215400000|2025-06-06 13:10:00|21114.26|21114.26|21118.47|21118.47|21118.86|21118.86|21114.1|21114.1|0
1749215700000|2025-06-06 13:15:00|21118.75|21118.75|21122.05|21122.05|21122.13|21122.13|21118.6|21118.6|0
1749216000000|2025-06-06 13:20:00|21122.14|21122.14|21123.54|21123.54|21124.12|21124.12|21122.04|21122.04|0
1749216300000|2025-06-06 13:25:00|21123.46|21123.46|21121.03|21121.03|21125.1|21125.1|21120.85|21120.85|0
1749216600000|2025-06-06 13:30:00|21121|21121|21127.61|21127.61|21128.64|21128.64|21120.69|21120.69|0
1749216900000|2025-06-06 13:35:00|21127.66|21127.66|21123.61|21123.61|21127.88|21127.88|21123.37|21123.37|0
1749217200000|2025-06-06 13:40:00|21123.78|21123.78|21132.64|21132.64|21132.89|21132.89|21123.73|21123.73|0
1749217500000|2025-06-06 13:45:00|21132.68|21132.68|21129.93|21129.93|21132.77|21132.77|21128.61|21128.61|0
1749217800000|2025-06-06 13:50:00|21130.06|21130.06|21129.02|21129.02|21132.63|21132.63|21127.84|21127.84|0
1749218100000|2025-06-06 13:55:00|21129.05|21129.05|21135.69|21135.69|21135.69|21135.69|21127.88|21127.88|0
1749218400000|2025-06-06 14:00:00|21135.99|21135.99|21127.03|21127.03|21137.2|21137.2|21126.77|21126.77|0
1749218700000|2025-06-06 14:05:00|21126.6|21126.6|21131.6|21131.6|21132.18|21132.18|21125.33|21125.33|0
1749219000000|2025-06-06 14:10:00|21131.76|21131.76|21128.61|21128.61|21132.89|21132.89|21124.83|21124.83|0
1749219300000|2025-06-06 14:15:00|21128.57|21128.57|21131.68|21131.68|21131.8|21131.8|21128.28|21128.28|0
1749219600000|2025-06-06 14:20:00|21131.41|21131.41|21142.28|21142.28|21142.51|21142.51|21131.41|21131.41|0
1749219900000|2025-06-06 14:25:00|21142.19|21142.19|21143.25|21143.25|21144.99|21144.99|21141.2|21141.2|0
1749220200000|2025-06-06 14:30:00|21143.38|21143.38|21140.59|21140.59|21144.11|21144.11|21138.8|21138.8|0
1749220500000|2025-06-06 14:35:00|21140.85|21140.85|21146.21|21146.21|21146.21|21146.21|21139.72|21139.72|0
1749220800000|2025-06-06 14:40:00|21146.28|21146.28|21150.39|21150.39|21150.55|21150.55|21146.26|21146.26|0
1749221100000|2025-06-06 14:45:00|21150.32|21150.32|21150.75|21150.75|21151.08|21151.08|21147.57|21147.57|0
1749221400000|2025-06-06 14:50:00|21150.61|21150.61|21149.03|21149.03|21151.33|21151.33|21146.99|21146.99|0
1749221700000|2025-06-06 14:55:00|21148.85|21148.85|21145.7|21145.7|21149.63|21149.63|21144.1|21144.1|0
1749222000000|2025-06-06 15:00:00|21145.65|21145.65|21146.21|21146.21|21146.48|21146.48|21143.52|21143.52|0
1749222300000|2025-06-06 15:05:00|21146.26|21146.26|21156.99|21156.99|21157.44|21157.44|21145.8|21145.8|0
1749222600000|2025-06-06 15:10:00|21157.04|21157.04|21157.12|21157.12|21158.39|21158.39|21155.23|21155.23|0
1749222900000|2025-06-06 15:15:00|21157.09|21157.09|21141.53|21141.53|21157.13|21157.13|21141.51|21141.51|0
1749223200000|2025-06-06 15:20:00|21141.86|21141.86|21132.67|21132.67|21141.86|21141.86|21132.56|21132.56|0
1749223500000|2025-06-06 15:25:00|21132.57|21132.57|21124.33|21124.33|21132.57|21132.57|21123.24|21123.24|0
1749453300000|2025-06-09 07:15:00|21148.62|21148.62|21140.92|21140.92|21151.53|21151.53|21140.19|21140.19|0
1749453600000|2025-06-09 07:20:00|21138.02|21138.02|21136.88|21136.88|21138.02|21138.02|21132.16|21132.16|0
1749453900000|2025-06-09 07:25:00|21137.19|21137.19|21145.28|21145.28|21145.48|21145.48|21136.97|21136.97|0
1749454200000|2025-06-09 07:30:00|21145.18|21145.18|21141.94|21141.94|21146.23|21146.23|21140.69|21140.69|0
1749454500000|2025-06-09 07:35:00|21142.05|21142.05|21139.32|21139.32|21142.54|21142.54|21136.12|21136.12|0
1749454800000|2025-06-09 07:40:00|21139.37|21139.37|21139.9|21139.9|21141.59|21141.59|21139.24|21139.24|0
1749455100000|2025-06-09 07:45:00|21140.03|21140.03|21141.28|21141.28|21142.53|21142.53|21140.03|21140.03|0
1749455400000|2025-06-09 07:50:00|21141.14|21141.14|21140.89|21140.89|21142.6|21142.6|21140.24|21140.24|0
1749455700000|2025-06-09 07:55:00|21140.79|21140.79|21143.74|21143.74|21143.81|21143.81|21138.74|21138.74|0
1749456000000|2025-06-09 08:00:00|21143.8|21143.8|21141.35|21141.35|21146.3|21146.3|21140.89|21140.89|0
1749456300000|2025-06-09 08:05:00|21141.4|21141.4|21149.31|21149.31|21149.58|21149.58|21140.89|21140.89|0
1749456600000|2025-06-09 08:10:00|21149.26|21149.26|21152.07|21152.07|21152.08|21152.08|21149.26|21149.26|0
1749456900000|2025-06-09 08:15:00|21152.19|21152.19|21154.09|21154.09|21155.46|21155.46|21152.12|21152.12|0
1749457200000|2025-06-09 08:20:00|21153.87|21153.87|21155.22|21155.22|21156.03|21156.03|21150.81|21150.81|0
1749457500000|2025-06-09 08:25:00|21155.48|21155.48|21159.45|21159.45|21161.84|21161.84|21155.35|21155.35|0
1749457800000|2025-06-09 08:30:00|21159.33|21159.33|21159.43|21159.43|21161.23|21161.23|21158.97|21158.97|0
1749458100000|2025-06-09 08:35:00|21159.49|21159.49|21158.52|21158.52|21161.43|21161.43|21158.52|21158.52|0
1749458400000|2025-06-09 08:40:00|21158.45|21158.45|21162.97|21162.97|21163|21163|21157.41|21157.41|0
1749458700000|2025-06-09 08:45:00|21163.04|21163.04|21164.04|21164.04|21165.28|21165.28|21162.62|21162.62|0
1749459000000|2025-06-09 08:50:00|21163.98|21163.98|21165.59|21165.59|21166.5|21166.5|21163.73|21163.73|0
1749459300000|2025-06-09 08:55:00|21165.42|21165.42|21166.83|21166.83|21170.86|21170.86|21165.36|21165.36|0
1749459600000|2025-06-09 09:00:00|21167.03|21167.03|21166.41|21166.41|21167.39|21167.39|21164.72|21164.72|0
1749459900000|2025-06-09 09:05:00|21166.26|21166.26|21157.65|21157.65|21167.25|21167.25|21157.47|21157.47|0
1749460200000|2025-06-09 09:10:00|21157.69|21157.69|21156.43|21156.43|21157.97|21157.97|21155.93|21155.93|0
1749460500000|2025-06-09 09:15:00|21156.52|21156.52|21154.86|21154.86|21156.68|21156.68|21154.13|21154.13|0
1749460800000|2025-06-09 09:20:00|21154.76|21154.76|21150.24|21150.24|21154.81|21154.81|21149.07|21149.07|0
1749461100000|2025-06-09 09:25:00|21150.17|21150.17|21143.71|21143.71|21150.27|21150.27|21143.71|21143.71|0
1749461400000|2025-06-09 09:30:00|21143.74|21143.74|21146.77|21146.77|21146.77|21146.77|21143.22|21143.22|0
1749461700000|2025-06-09 09:35:00|21146.67|21146.67|21144.45|21144.45|21147.09|21147.09|21144.45|21144.45|0
1749462000000|2025-06-09 09:40:00|21144.65|21144.65|21146.1|21146.1|21146.4|21146.4|21143.68|21143.68|0
1749462300000|2025-06-09 09:45:00|21145.94|21145.94|21144|21144|21146.39|21146.39|21143.92|21143.92|0
1749462600000|2025-06-09 09:50:00|21143.94|21143.94|21140.67|21140.67|21144.53|21144.53|21140.17|21140.17|0
1749462900000|2025-06-09 09:55:00|21140.8|21140.8|21133.39|21133.39|21141.32|21141.32|21133.37|21133.37|0
1749463200000|2025-06-09 10:00:00|21133.31|21133.31|21130.43|21130.43|21133.31|21133.31|21129.75|21129.75|0
1749463500000|2025-06-09 10:05:00|21130.48|21130.48|21130.23|21130.23|21132.43|21132.43|21130.21|21130.21|0
1749463800000|2025-06-09 10:10:00|21130.26|21130.26|21129.1|21129.1|21131.85|21131.85|21128.99|21128.99|0
1749464100000|2025-06-09 10:15:00|21129.07|21129.07|21128.15|21128.15|21130.71|21130.71|21128.04|21128.04|0
1749464400000|2025-06-09 10:20:00|21128.02|21128.02|21126.52|21126.52|21128.5|21128.5|21126.52|21126.52|0
1749464700000|2025-06-09 10:25:00|21126.36|21126.36|21121.03|21121.03|21126.65|21126.65|21121.01|21121.01|0
1749465000000|2025-06-09 10:30:00|21121.1|21121.1|21123.11|21123.11|21123.13|21123.13|21120.43|21120.43|0
1749465300000|2025-06-09 10:35:00|21123.17|21123.17|21122.61|21122.61|21123.17|21123.17|21121.21|21121.21|0
1749465600000|2025-06-09 10:40:00|21122.76|21122.76|21121.94|21121.94|21124.81|21124.81|21121.84|21121.84|0
1749465900000|2025-06-09 10:45:00|21122.13|21122.13|21117.59|21117.59|21122.23|21122.23|21116.5|21116.5|0
1749466200000|2025-06-09 10:50:00|21117.65|21117.65|21120.67|21120.67|21121.73|21121.73|21117.65|21117.65|0
1749466500000|2025-06-09 10:55:00|21120.47|21120.47|21119.16|21119.16|21120.64|21120.64|21118.23|21118.23|0
1749466800000|2025-06-09 11:00:00|21119.26|21119.26|21140.39|21140.39|21141.96|21141.96|21119.26|21119.26|0
1749467100000|2025-06-09 11:05:00|21140.45|21140.45|21164.23|21164.23|21165.01|21165.01|21140.07|21140.07|0
1749467400000|2025-06-09 11:10:00|21164.18|21164.18|21161.88|21161.88|21170.31|21170.31|21161.87|21161.87|0
1749467700000|2025-06-09 11:15:00|21161.8|21161.8|21159.79|21159.79|21163.14|21163.14|21158.08|21158.08|0
1749468000000|2025-06-09 11:20:00|21159.85|21159.85|21165.05|21165.05|21169.8|21169.8|21159.85|21159.85|0
1749468300000|2025-06-09 11:25:00|21164.95|21164.95|21164.45|21164.45|21165.35|21165.35|21162.4|21162.4|0
1749468600000|2025-06-09 11:30:00|21164.6|21164.6|21177.59|21177.59|21177.67|21177.67|21161.91|21161.91|0
1749468900000|2025-06-09 11:35:00|21177.56|21177.56|21181.75|21181.75|21181.81|21181.81|21177.56|21177.56|0
1749469200000|2025-06-09 11:40:00|21181.6|21181.6|21245.71|21245.71|21250.2|21250.2|21180.47|21180.47|0
1749469500000|2025-06-09 11:45:00|21245.96|21245.96|21248.3|21248.3|21248.6|21248.6|21240.71|21240.71|0
1749469800000|2025-06-09 11:50:00|21248.33|21248.33|21248.24|21248.24|21253.9|21253.9|21246.41|21246.41|0
1749470100000|2025-06-09 11:55:00|21248.5|21248.5|21251.25|21251.25|21252.29|21252.29|21247.35|21247.35|0
1749470400000|2025-06-09 12:00:00|21251.31|21251.31|21245.73|21245.73|21251.42|21251.42|21245.47|21245.47|0
1749470700000|2025-06-09 12:05:00|21245.65|21245.65|21252.92|21252.92|21253.32|21253.32|21245.24|21245.24|0
1749471000000|2025-06-09 12:10:00|21252.69|21252.69|21252.83|21252.83|21253.3|21253.3|21250.55|21250.55|0
1749471300000|2025-06-09 12:15:00|21252.27|21252.27|21248.12|21248.12|21252.27|21252.27|21247.89|21247.89|0
1749471600000|2025-06-09 12:20:00|21248.15|21248.15|21246.45|21246.45|21249.26|21249.26|21245.49|21245.49|0
1749471900000|2025-06-09 12:25:00|21246.36|21246.36|21248.08|21248.08|21248.91|21248.91|21245.59|21245.59|0
1749472200000|2025-06-09 12:30:00|21248.01|21248.01|21255.48|21255.48|21256.64|21256.64|21248.01|21248.01|0
1749472500000|2025-06-09 12:35:00|21255.31|21255.31|21257.1|21257.1|21257.74|21257.74|21252.64|21252.64|0
1749472800000|2025-06-09 12:40:00|21257.2|21257.2|21251.74|21251.74|21257.87|21257.87|21251.28|21251.28|0
1749473100000|2025-06-09 12:45:00|21251.69|21251.69|21251.29|21251.29|21251.8|21251.8|21249.31|21249.31|0
1749473400000|2025-06-09 12:50:00|21251.19|21251.19|21253.89|21253.89|21254.79|21254.79|21250.55|21250.55|0
1749473700000|2025-06-09 12:55:00|21253.85|21253.85|21242.69|21242.69|21253.85|21253.85|21241.87|21241.87|0
1749474000000|2025-06-09 13:00:00|21242.88|21242.88|21245.94|21245.94|21246.03|21246.03|21240.95|21240.95|0
1749474300000|2025-06-09 13:05:00|21246.06|21246.06|21250.42|21250.42|21250.9|21250.9|21245.14|21245.14|0
1749474600000|2025-06-09 13:10:00|21250.37|21250.37|21253.3|21253.3|21254.49|21254.49|21250.22|21250.22|0
1749474900000|2025-06-09 13:15:00|21253.2|21253.2|21250.6|21250.6|21253.96|21253.96|21249.56|21249.56|0
1749475200000|2025-06-09 13:20:00|21250.5|21250.5|21253.1|21253.1|21253.21|21253.21|21249.53|21249.53|0
1749475500000|2025-06-09 13:25:00|21253.05|21253.05|21254.86|21254.86|21255.99|21255.99|21252.97|21252.97|0
1749475800000|2025-06-09 13:30:00|21255.04|21255.04|21256.44|21256.44|21260.83|21260.83|21255.04|21255.04|0
1749476100000|2025-06-09 13:35:00|21256.39|21256.39|21256.37|21256.37|21258.55|21258.55|21253.54|21253.54|0
1749476400000|2025-06-09 13:40:00|21256.47|21256.47|21261.57|21261.57|21262.01|21262.01|21256.22|21256.22|0
1749476700000|2025-06-09 13:45:00|21261.45|21261.45|21257.77|21257.77|21264.92|21264.92|21257.03|21257.03|0
1749477000000|2025-06-09 13:50:00|21257.66|21257.66|21253.44|21253.44|21257.71|21257.71|21251.89|21251.89|0
1749477300000|2025-06-09 13:55:00|21253.41|21253.41|21256.82|21256.82|21257.64|21257.64|21252.73|21252.73|0
1749477600000|2025-06-09 14:00:00|21256.62|21256.62|21254.67|21254.67|21259.56|21259.56|21254.03|21254.03|0
1749477900000|2025-06-09 14:05:00|21254.79|21254.79|21254.47|21254.47|21256.14|21256.14|21254.28|21254.28|0
1749478200000|2025-06-09 14:10:00|21254.35|21254.35|21249.6|21249.6|21254.45|21254.45|21249.48|21249.48|0
1749478500000|2025-06-09 14:15:00|21249.7|21249.7|21250.18|21250.18|21251.23|21251.23|21249.35|21249.35|0
1749478800000|2025-06-09 14:20:00|21250.4|21250.4|21253.99|21253.99|21254.15|21254.15|21250.02|21250.02|0
1749479100000|2025-06-09 14:25:00|21253.91|21253.91|21255.31|21255.31|21255.79|21255.79|21252.86|21252.86|0
1749479400000|2025-06-09 14:30:00|21255.45|21255.45|21260.56|21260.56|21262.28|21262.28|21255.45|21255.45|0
1749479700000|2025-06-09 14:35:00|21260.53|21260.53|21260.69|21260.69|21260.75|21260.75|21255.33|21255.33|0
1749480000000|2025-06-09 14:40:00|21260.75|21260.75|21265.52|21265.52|21265.89|21265.89|21257.66|21257.66|0
1749480300000|2025-06-09 14:45:00|21265.61|21265.61|21265.77|21265.77|21266.08|21266.08|21262.94|21262.94|0
1749480600000|2025-06-09 14:50:00|21266.17|21266.17|21269.68|21269.68|21271.32|21271.32|21266.17|21266.17|0
1749480900000|2025-06-09 14:55:00|21269.81|21269.81|21267.41|21267.41|21269.94|21269.94|21266.6|21266.6|0
1749481200000|2025-06-09 15:00:00|21267.36|21267.36|21266.2|21266.2|21270.44|21270.44|21266|21266|0
1749481500000|2025-06-09 15:05:00|21266.28|21266.28|21264.45|21264.45|21268.4|21268.4|21264.34|21264.34|0
1749481800000|2025-06-09 15:10:00|21264.55|21264.55|21264.74|21264.74|21264.99|21264.99|21262.67|21262.67|0
1749482100000|2025-06-09 15:15:00|21264.77|21264.77|21264.45|21264.45|21266.29|21266.29|21262.92|21262.92|0
1749482400000|2025-06-09 15:20:00|21264.23|21264.23|21265.33|21265.33|21265.62|21265.62|21263.48|21263.48|0
1749482700000|2025-06-09 15:25:00|21265.65|21265.65|21268.3|21268.3|21268.92|21268.92|21264.81|21264.81|0
1749539700000|2025-06-10 07:15:00|21311.43|21311.43|21331.03|21331.03|21331.8|21331.8|21311.43|21311.43|0
1749540000000|2025-06-10 07:20:00|21331.16|21331.16|21334.93|21334.93|21334.93|21334.93|21329.44|21329.44|0
1749540300000|2025-06-10 07:25:00|21335.01|21335.01|21339.79|21339.79|21341.15|21341.15|21332.73|21332.73|0
1749540600000|2025-06-10 07:30:00|21339.41|21339.41|21348.07|21348.07|21348.46|21348.46|21337.36|21337.36|0
1749540900000|2025-06-10 07:35:00|21348.17|21348.17|21366.36|21366.36|21366.62|21366.62|21347.11|21347.11|0
1749541200000|2025-06-10 07:40:00|21366.39|21366.39|21366.57|21366.57|21370.43|21370.43|21365.06|21365.06|0
1749541500000|2025-06-10 07:45:00|21366.64|21366.64|21378.4|21378.4|21378.58|21378.58|21358.89|21358.89|0
1749541800000|2025-06-10 07:50:00|21378.29|21378.29|21370.91|21370.91|21378.29|21378.29|21369.66|21369.66|0
1749542100000|2025-06-10 07:55:00|21370.78|21370.78|21371.31|21371.31|21373.48|21373.48|21369.52|21369.52|0
1749542400000|2025-06-10 08:00:00|21371.51|21371.51|21375.32|21375.32|21375.34|21375.34|21371.4|21371.4|0
1749542700000|2025-06-10 08:05:00|21375.16|21375.16|21379.79|21379.79|21379.91|21379.91|21374.39|21374.39|0
1749543000000|2025-06-10 08:10:00|21379.9|21379.9|21358.75|21358.75|21383.51|21383.51|21358.36|21358.36|0
1749543300000|2025-06-10 08:15:00|21358.51|21358.51|21360.82|21360.82|21364.68|21364.68|21358.32|21358.32|0
1749543600000|2025-06-10 08:20:00|21360.91|21360.91|21363.61|21363.61|21364.88|21364.88|21360.81|21360.81|0
1749543900000|2025-06-10 08:25:00|21363.73|21363.73|21360.07|21360.07|21364.02|21364.02|21359.34|21359.34|0
1749544200000|2025-06-10 08:30:00|21359.99|21359.99|21367.61|21367.61|21367.74|21367.74|21359.34|21359.34|0
1749544500000|2025-06-10 08:35:00|21367.69|21367.69|21363.94|21363.94|21368.99|21368.99|21363.42|21363.42|0
1749544800000|2025-06-10 08:40:00|21364.19|21364.19|21365.14|21365.14|21367.31|21367.31|21363.85|21363.85|0
1749545100000|2025-06-10 08:45:00|21365.09|21365.09|21367.82|21367.82|21367.94|21367.94|21364.78|21364.78|0
1749545400000|2025-06-10 08:50:00|21368.15|21368.15|21361.56|21361.56|21369.75|21369.75|21361.09|21361.09|0
1749545700000|2025-06-10 08:55:00|21361.45|21361.45|21365.4|21365.4|21365.4|21365.4|21360.82|21360.82|0
1749546000000|2025-06-10 09:00:00|21365.23|21365.23|21364.65|21364.65|21367.97|21367.97|21363.93|21363.93|0
1749546300000|2025-06-10 09:05:00|21364.58|21364.58|21365.79|21365.79|21366.2|21366.2|21362.48|21362.48|0
1749546600000|2025-06-10 09:10:00|21365.62|21365.62|21374.45|21374.45|21374.95|21374.95|21365.62|21365.62|0
1749546900000|2025-06-10 09:15:00|21374.18|21374.18|21382.71|21382.71|21382.71|21382.71|21374.18|21374.18|0
1749547200000|2025-06-10 09:20:00|21382.8|21382.8|21387.78|21387.78|21387.78|21387.78|21382.8|21382.8|0
1749547500000|2025-06-10 09:25:00|21387.83|21387.83|21391.71|21391.71|21391.71|21391.71|21386.38|21386.38|0
1749547800000|2025-06-10 09:30:00|21391.53|21391.53|21395.49|21395.49|21396.11|21396.11|21391.07|21391.07|0
1749548100000|2025-06-10 09:35:00|21395.78|21395.78|21397.48|21397.48|21397.89|21397.89|21395.75|21395.75|0
1749548400000|2025-06-10 09:40:00|21397.57|21397.57|21402.13|21402.13|21402.43|21402.43|21397.57|21397.57|0
1749548700000|2025-06-10 09:45:00|21402.37|21402.37|21407.13|21407.13|21407.13|21407.13|21402.26|21402.26|0
1749549000000|2025-06-10 09:50:00|21407.23|21407.23|21410.55|21410.55|21411.55|21411.55|21407.23|21407.23|0
1749549300000|2025-06-10 09:55:00|21410.68|21410.68|21414.79|21414.79|21414.79|21414.79|21410.11|21410.11|0
1749549600000|2025-06-10 10:00:00|21414.38|21414.38|21426.61|21426.61|21426.61|21426.61|21414.38|21414.38|0
1749549900000|2025-06-10 10:05:00|21426.51|21426.51|21431.2|21431.2|21431.29|21431.29|21424.86|21424.86|0
1749550200000|2025-06-10 10:10:00|21431.42|21431.42|21431.85|21431.85|21434.55|21434.55|21431.19|21431.19|0
1749550500000|2025-06-10 10:15:00|21431.71|21431.71|21432.89|21432.89|21433.25|21433.25|21429.83|21429.83|0
1749550800000|2025-06-10 10:20:00|21433.12|21433.12|21428.91|21428.91|21433.12|21433.12|21427.12|21427.12|0
1749551100000|2025-06-10 10:25:00|21429.17|21429.17|21431.16|21431.16|21432.08|21432.08|21427.48|21427.48|0
1749551400000|2025-06-10 10:30:00|21430.98|21430.98|21435.23|21435.23|21435.61|21435.61|21430.46|21430.46|0
1749551700000|2025-06-10 10:35:00|21435.41|21435.41|21436.92|21436.92|21437.63|21437.63|21434.99|21434.99|0
1749552000000|2025-06-10 10:40:00|21436.97|21436.97|21433.8|21433.8|21437.12|21437.12|21431.74|21431.74|0
1749552300000|2025-06-10 10:45:00|21433.52|21433.52|21431|21431|21436.71|21436.71|21431|21431|0
1749552600000|2025-06-10 10:50:00|21431.26|21431.26|21429.49|21429.49|21431.56|21431.56|21427.58|21427.58|0
1749552900000|2025-06-10 10:55:00|21429.33|21429.33|21431.73|21431.73|21433.58|21433.58|21429.29|21429.29|0
1749553200000|2025-06-10 11:00:00|21431.76|21431.76|21440.17|21440.17|21441.56|21441.56|21430.55|21430.55|0
1749553500000|2025-06-10 11:05:00|21440.08|21440.08|21428.19|21428.19|21440.49|21440.49|21427.48|21427.48|0
1749553800000|2025-06-10 11:10:00|21428.01|21428.01|21428.4|21428.4|21429.5|21429.5|21426.87|21426.87|0
1749554100000|2025-06-10 11:15:00|21428.6|21428.6|21425.91|21425.91|21428.79|21428.79|21425.83|21425.83|0
1749554400000|2025-06-10 11:20:00|21425.87|21425.87|21420.97|21420.97|21427.06|21427.06|21420.79|21420.79|0
1749554700000|2025-06-10 11:25:00|21421.21|21421.21|21423.4|21423.4|21423.89|21423.89|21420.46|21420.46|0
1749555000000|2025-06-10 11:30:00|21423.45|21423.45|21427.27|21427.27|21428.19|21428.19|21423.45|21423.45|0
1749555300000|2025-06-10 11:35:00|21427.14|21427.14|21422.96|21422.96|21429.18|21429.18|21422.54|21422.54|0
1749555600000|2025-06-10 11:40:00|21423.1|21423.1|21424.23|21424.23|21425.42|21425.42|21422.9|21422.9|0
1749555900000|2025-06-10 11:45:00|21424.11|21424.11|21427.58|21427.58|21427.58|21427.58|21421.84|21421.84|0
1749556200000|2025-06-10 11:50:00|21427.22|21427.22|21428.3|21428.3|21430.29|21430.29|21426.1|21426.1|0
1749556500000|2025-06-10 11:55:00|21428.58|21428.58|21423.04|21423.04|21429.77|21429.77|21422.67|21422.67|0
1749556800000|2025-06-10 12:00:00|21422.91|21422.91|21428.83|21428.83|21429.53|21429.53|21422.52|21422.52|0
1749557100000|2025-06-10 12:05:00|21428.74|21428.74|21432.48|21432.48|21433.58|21433.58|21428.32|21428.32|0
1749557400000|2025-06-10 12:10:00|21432.57|21432.57|21430.85|21430.85|21432.95|21432.95|21429.17|21429.17|0
1749557700000|2025-06-10 12:15:00|21430.73|21430.73|21428.75|21428.75|21430.84|21430.84|21428.27|21428.27|0
1749558000000|2025-06-10 12:20:00|21428.69|21428.69|21422.41|21422.41|21428.99|21428.99|21421.75|21421.75|0
1749558300000|2025-06-10 12:25:00|21422.4|21422.4|21424.93|21424.93|21424.96|21424.96|21422.4|21422.4|0
1749558600000|2025-06-10 12:30:00|21425.05|21425.05|21435.55|21435.55|21436.91|21436.91|21424.91|21424.91|0
1749558900000|2025-06-10 12:35:00|21435.66|21435.66|21437.5|21437.5|21438.94|21438.94|21435.57|21435.57|0
1749559200000|2025-06-10 12:40:00|21437.42|21437.42|21441.86|21441.86|21441.86|21441.86|21435.53|21435.53|0
1749559500000|2025-06-10 12:45:00|21441.92|21441.92|21444.11|21444.11|21446.04|21446.04|21441.92|21441.92|0
1749559800000|2025-06-10 12:50:00|21444.02|21444.02|21440.12|21440.12|21444.04|21444.04|21439.46|21439.46|0
1749560100000|2025-06-10 12:55:00|21440.04|21440.04|21439.45|21439.45|21440.9|21440.9|21437.93|21437.93|0
1749560400000|2025-06-10 13:00:00|21439.24|21439.24|21442.85|21442.85|21443.49|21443.49|21439.24|21439.24|0
1749560700000|2025-06-10 13:05:00|21442.89|21442.89|21446.91|21446.91|21447.43|21447.43|21442.8|21442.8|0
1749561000000|2025-06-10 13:10:00|21446.86|21446.86|21449.02|21449.02|21449.02|21449.02|21446.12|21446.12|0
1749561300000|2025-06-10 13:15:00|21448.6|21448.6|21452.8|21452.8|21454.1|21454.1|21448.6|21448.6|0
1749561600000|2025-06-10 13:20:00|21452.88|21452.88|21447.16|21447.16|21453.61|21453.61|21445.55|21445.55|0
1749561900000|2025-06-10 13:25:00|21447.02|21447.02|21445.25|21445.25|21447.51|21447.51|21444.12|21444.12|0
1749562200000|2025-06-10 13:30:00|21445.31|21445.31|21439.77|21439.77|21445.6|21445.6|21436.23|21436.23|0
1749562500000|2025-06-10 13:35:00|21439.59|21439.59|21445.24|21445.24|21448.31|21448.31|21439.59|21439.59|0
1749562800000|2025-06-10 13:40:00|21445.37|21445.37|21447.13|21447.13|21447.86|21447.86|21445.11|21445.11|0
1749563100000|2025-06-10 13:45:00|21447.32|21447.32|21447.25|21447.25|21447.85|21447.85|21445.48|21445.48|0
1749563400000|2025-06-10 13:50:00|21447.31|21447.31|21440.65|21440.65|21447.9|21447.9|21440.06|21440.06|0
1749563700000|2025-06-10 13:55:00|21441.12|21441.12|21449.8|21449.8|21449.8|21449.8|21440.92|21440.92|0
1749564000000|2025-06-10 14:00:00|21449.84|21449.84|21433.51|21433.51|21450.94|21450.94|21433.06|21433.06|0
1749564300000|2025-06-10 14:05:00|21433.46|21433.46|21433.82|21433.82|21439.18|21439.18|21431.79|21431.79|0
1749564600000|2025-06-10 14:10:00|21433.94|21433.94|21425.15|21425.15|21434.1|21434.1|21424.6|21424.6|0
1749564900000|2025-06-10 14:15:00|21425.08|21425.08|21423.17|21423.17|21425.08|21425.08|21420.93|21420.93|0
1749565200000|2025-06-10 14:20:00|21423.13|21423.13|21431.81|21431.81|21431.94|21431.94|21420.89|21420.89|0
1749565500000|2025-06-10 14:25:00|21431.9|21431.9|21433.05|21433.05|21433.42|21433.42|21428.4|21428.4|0
1749565800000|2025-06-10 14:30:00|21432.9|21432.9|21413.88|21413.88|21433.18|21433.18|21413.88|21413.88|0
1749566100000|2025-06-10 14:35:00|21413.73|21413.73|21422.32|21422.32|21422.32|21422.32|21411.8|21411.8|0
1749566400000|2025-06-10 14:40:00|21422.71|21422.71|21425.45|21425.45|21425.77|21425.77|21421.94|21421.94|0
1749566700000|2025-06-10 14:45:00|21425.58|21425.58|21419.84|21419.84|21425.58|21425.58|21419.84|21419.84|0
1749567000000|2025-06-10 14:50:00|21419.71|21419.71|21412.77|21412.77|21421.16|21421.16|21411.96|21411.96|0
1749567300000|2025-06-10 14:55:00|21412.7|21412.7|21413.07|21413.07|21413.24|21413.24|21410.55|21410.55|0
1749567600000|2025-06-10 15:00:00|21413.04|21413.04|21409.29|21409.29|21414.94|21414.94|21409.26|21409.26|0
1749567900000|2025-06-10 15:05:00|21409.26|21409.26|21403.87|21403.87|21409.45|21409.45|21403.49|21403.49|0
1749568200000|2025-06-10 15:10:00|21403.99|21403.99|21407.65|21407.65|21408.18|21408.18|21403.07|21403.07|0
1749568500000|2025-06-10 15:15:00|21407.49|21407.49|21406.8|21406.8|21409.25|21409.25|21406.02|21406.02|0
1749568800000|2025-06-10 15:20:00|21406.74|21406.74|21411.07|21411.07|21411.57|21411.57|21405.65|21405.65|0
1749569100000|2025-06-10 15:25:00|21411.14|21411.14|21410.88|21410.88|21414.56|21414.56|21409.24|21409.24|0
1749626100000|2025-06-11 07:15:00|21422.35|21422.35|21427.1|21427.1|21431.08|21431.08|21418.93|21418.93|0
1749626400000|2025-06-11 07:20:00|21427.14|21427.14|21426.73|21426.73|21431.24|21431.24|21426.71|21426.71|0
1749626700000|2025-06-11 07:25:00|21427.24|21427.24|21430.63|21430.63|21432.29|21432.29|21425.79|21425.79|0
1749627000000|2025-06-11 07:30:00|21430.72|21430.72|21430.84|21430.84|21437.61|21437.61|21429.97|21429.97|0
1749627300000|2025-06-11 07:35:00|21430.79|21430.79|21434.76|21434.76|21435.27|21435.27|21428.63|21428.63|0
1749627600000|2025-06-11 07:40:00|21434.63|21434.63|21444.46|21444.46|21444.81|21444.81|21432.29|21432.29|0
1749627900000|2025-06-11 07:45:00|21444.14|21444.14|21437.54|21437.54|21444.36|21444.36|21436.03|21436.03|0
1749628200000|2025-06-11 07:50:00|21437.43|21437.43|21445.07|21445.07|21445.84|21445.84|21437.13|21437.13|0
1749628500000|2025-06-11 07:55:00|21445.15|21445.15|21453.09|21453.09|21453.35|21453.35|21445.09|21445.09|0
1749628800000|2025-06-11 08:00:00|21453.15|21453.15|21454.01|21454.01|21454.46|21454.46|21450.56|21450.56|0
1749629100000|2025-06-11 08:05:00|21454.21|21454.21|21456.65|21456.65|21459.02|21459.02|21453.68|21453.68|0
1749629400000|2025-06-11 08:10:00|21456.6|21456.6|21456.87|21456.87|21457.41|21457.41|21452.09|21452.09|0
1749629700000|2025-06-11 08:15:00|21456.69|21456.69|21464.01|21464.01|21464.39|21464.39|21456.69|21456.69|0
1749630000000|2025-06-11 08:20:00|21463.97|21463.97|21469.9|21469.9|21472.38|21472.38|21463.9|21463.9|0
1749630300000|2025-06-11 08:25:00|21469.66|21469.66|21477.58|21477.58|21478.25|21478.25|21469.34|21469.34|0
1749630600000|2025-06-11 08:30:00|21476.89|21476.89|21479.24|21479.24|21479.72|21479.72|21476.32|21476.32|0
1749630900000|2025-06-11 08:35:00|21479.55|21479.55|21488.36|21488.36|21488.43|21488.43|21479.46|21479.46|0
1749631200000|2025-06-11 08:40:00|21488.53|21488.53|21492.13|21492.13|21492.96|21492.96|21488.53|21488.53|0
1749631500000|2025-06-11 08:45:00|21492.01|21492.01|21491.71|21491.71|21493.39|21493.39|21489.47|21489.47|0
1749631800000|2025-06-11 08:50:00|21491.79|21491.79|21486.42|21486.42|21491.79|21491.79|21486.42|21486.42|0
1749632100000|2025-06-11 08:55:00|21486.55|21486.55|21479.2|21479.2|21486.69|21486.69|21479.03|21479.03|0
1749632400000|2025-06-11 09:00:00|21479.41|21479.41|21474.11|21474.11|21479.47|21479.47|21472.65|21472.65|0
1749632700000|2025-06-11 09:05:00|21473.93|21473.93|21472.48|21472.48|21473.93|21473.93|21471.48|21471.48|0
1749633000000|2025-06-11 09:10:00|21472.42|21472.42|21473.25|21473.25|21473.41|21473.41|21471.42|21471.42|0
1749633300000|2025-06-11 09:15:00|21472.45|21472.45|21471.2|21471.2|21472.45|21472.45|21468.28|21468.28|0
1749633600000|2025-06-11 09:20:00|21471.13|21471.13|21468.67|21468.67|21472.47|21472.47|21468.67|21468.67|0
1749633900000|2025-06-11 09:25:00|21468.57|21468.57|21468.79|21468.79|21468.79|21468.79|21465.56|21465.56|0
1749634200000|2025-06-11 09:30:00|21468.62|21468.62|21468.52|21468.52|21472.42|21472.42|21468.52|21468.52|0
1749634500000|2025-06-11 09:35:00|21468.48|21468.48|21465.11|21465.11|21469.05|21469.05|21464.61|21464.61|0
1749634800000|2025-06-11 09:40:00|21465.07|21465.07|21459.99|21459.99|21465.07|21465.07|21459.66|21459.66|0
1749635100000|2025-06-11 09:45:00|21460.03|21460.03|21455.64|21455.64|21461.01|21461.01|21455.64|21455.64|0
1749635400000|2025-06-11 09:50:00|21455.44|21455.44|21452.24|21452.24|21455.44|21455.44|21450.32|21450.32|0
1749635700000|2025-06-11 09:55:00|21452.35|21452.35|21449.1|21449.1|21453.77|21453.77|21448.45|21448.45|0
1749636000000|2025-06-11 10:00:00|21449.27|21449.27|21439.09|21439.09|21449.27|21449.27|21438.82|21438.82|0
1749636300000|2025-06-11 10:05:00|21439.02|21439.02|21438.04|21438.04|21440.36|21440.36|21437.88|21437.88|0
1749636600000|2025-06-11 10:10:00|21437.93|21437.93|21437.93|21437.93|21438.1|21438.1|21436.66|21436.66|0
1749636900000|2025-06-11 10:15:00|21438.06|21438.06|21437.34|21437.34|21439.87|21439.87|21437.31|21437.31|0
1749637200000|2025-06-11 10:20:00|21437.23|21437.23|21438.93|21438.93|21439.56|21439.56|21437.11|21437.11|0
1749637500000|2025-06-11 10:25:00|21438.99|21438.99|21437.95|21437.95|21439.3|21439.3|21437.95|21437.95|0
1749637800000|2025-06-11 10:30:00|21437.87|21437.87|21431.52|21431.52|21437.87|21437.87|21431.28|21431.28|0
1749638100000|2025-06-11 10:35:00|21431.61|21431.61|21422.77|21422.77|21431.78|21431.78|21422.39|21422.39|0
1749638400000|2025-06-11 10:40:00|21422.67|21422.67|21422.78|21422.78|21423.53|21423.53|21414.85|21414.85|0
1749638700000|2025-06-11 10:45:00|21422.86|21422.86|21424.8|21424.8|21425.37|21425.37|21422.28|21422.28|0
1749639000000|2025-06-11 10:50:00|21424.64|21424.64|21424.69|21424.69|21424.78|21424.78|21421.68|21421.68|0
1749639300000|2025-06-11 10:55:00|21424.82|21424.82|21421.9|21421.9|21424.82|21424.82|21421.39|21421.39|0
1749639600000|2025-06-11 11:00:00|21421.99|21421.99|21422.11|21422.11|21422.62|21422.62|21420.85|21420.85|0
1749639900000|2025-06-11 11:05:00|21422.22|21422.22|21423.62|21423.62|21427.19|21427.19|21422.22|21422.22|0
1749640200000|2025-06-11 11:10:00|21423.45|21423.45|21423.13|21423.13|21423.62|21423.62|21421.38|21421.38|0
1749640500000|2025-06-11 11:15:00|21422.99|21422.99|21417.3|21417.3|21423.15|21423.15|21416.79|21416.79|0
1749640800000|2025-06-11 11:20:00|21417.23|21417.23|21418.33|21418.33|21418.5|21418.5|21413.45|21413.45|0
1749641100000|2025-06-11 11:25:00|21418.25|21418.25|21412.69|21412.69|21419.77|21419.77|21412.46|21412.46|0
1749641400000|2025-06-11 11:30:00|21412.75|21412.75|21417.78|21417.78|21417.85|21417.85|21412.12|21412.12|0
1749641700000|2025-06-11 11:35:00|21417.65|21417.65|21413.72|21413.72|21417.65|21417.65|21413.51|21413.51|0
1749642000000|2025-06-11 11:40:00|21413.54|21413.54|21409.52|21409.52|21413.54|21413.54|21409.14|21409.14|0
1749642300000|2025-06-11 11:45:00|21409.4|21409.4|21411.64|21411.64|21412.08|21412.08|21408.69|21408.69|0
1749642600000|2025-06-11 11:50:00|21411.54|21411.54|21409.11|21409.11|21413.16|21413.16|21407.64|21407.64|0
1749642900000|2025-06-11 11:55:00|21409.18|21409.18|21409.74|21409.74|21411.41|21411.41|21408.65|21408.65|0
1749643200000|2025-06-11 12:00:00|21410|21410|21429.56|21429.56|21429.56|21429.56|21409.17|21409.17|0
1749643500000|2025-06-11 12:05:00|21429.58|21429.58|21427.6|21427.6|21434.68|21434.68|21427.56|21427.56|0
1749643800000|2025-06-11 12:10:00|21427.65|21427.65|21424.85|21424.85|21428.19|21428.19|21424.51|21424.51|0
1749644100000|2025-06-11 12:15:00|21424.8|21424.8|21417.23|21417.23|21424.8|21424.8|21416.93|21416.93|0
1749644400000|2025-06-11 12:20:00|21417.2|21417.2|21411.67|21411.67|21417.9|21417.9|21411.58|21411.58|0
1749644700000|2025-06-11 12:25:00|21411.61|21411.61|21416.56|21416.56|21416.56|21416.56|21408.93|21408.93|0
1749645000000|2025-06-11 12:30:00|21416.49|21416.49|21464.5|21464.5|21470.22|21470.22|21416.49|21416.49|0
1749645300000|2025-06-11 12:35:00|21464.21|21464.21|21458.91|21458.91|21464.21|21464.21|21457.88|21457.88|0
1749645600000|2025-06-11 12:40:00|21459.09|21459.09|21458.59|21458.59|21462.72|21462.72|21458.57|21458.57|0
1749645900000|2025-06-11 12:45:00|21458.85|21458.85|21450.83|21450.83|21458.94|21458.94|21449.41|21449.41|0
1749646200000|2025-06-11 12:50:00|21450.75|21450.75|21450.08|21450.08|21451.27|21451.27|21448.35|21448.35|0
1749646500000|2025-06-11 12:55:00|21450.12|21450.12|21450.7|21450.7|21453.5|21453.5|21450.08|21450.08|0
1749646800000|2025-06-11 13:00:00|21450.36|21450.36|21445.37|21445.37|21450.36|21450.36|21443.11|21443.11|0
1749647100000|2025-06-11 13:05:00|21445.31|21445.31|21441.41|21441.41|21445.58|21445.58|21441.41|21441.41|0
1749647400000|2025-06-11 13:10:00|21441.26|21441.26|21441.42|21441.42|21441.42|21441.42|21439|21439|0
1749647700000|2025-06-11 13:15:00|21441.33|21441.33|21432.35|21432.35|21441.33|21441.33|21432.13|21432.13|0
1749648000000|2025-06-11 13:20:00|21432.21|21432.21|21427.01|21427.01|21433.63|21433.63|21427.01|21427.01|0
1749648300000|2025-06-11 13:25:00|21426.95|21426.95|21426.36|21426.36|21427.62|21427.62|21425.07|21425.07|0
1749648600000|2025-06-11 13:30:00|21426.17|21426.17|21425.37|21425.37|21428.83|21428.83|21424.44|21424.44|0
1749648900000|2025-06-11 13:35:00|21425.2|21425.2|21424.18|21424.18|21425.56|21425.56|21419.4|21419.4|0
1749649200000|2025-06-11 13:40:00|21424.28|21424.28|21432.6|21432.6|21433.35|21433.35|21423.74|21423.74|0
1749649500000|2025-06-11 13:45:00|21432.74|21432.74|21432.18|21432.18|21432.8|21432.8|21427.47|21427.47|0
1749649800000|2025-06-11 13:50:00|21432.06|21432.06|21441.13|21441.13|21441.13|21441.13|21431.33|21431.33|0
1749650100000|2025-06-11 13:55:00|21441.2|21441.2|21443.84|21443.84|21445.96|21445.96|21440.77|21440.77|0
1749650400000|2025-06-11 14:00:00|21444.01|21444.01|21438.17|21438.17|21446.45|21446.45|21437.85|21437.85|0
1749650700000|2025-06-11 14:05:00|21438.06|21438.06|21437.97|21437.97|21440.23|21440.23|21433.62|21433.62|0
1749651000000|2025-06-11 14:10:00|21437.99|21437.99|21440.6|21440.6|21440.9|21440.9|21437.99|21437.99|0
1749651300000|2025-06-11 14:15:00|21440.72|21440.72|21444.77|21444.77|21445.4|21445.4|21440.6|21440.6|0
1749651600000|2025-06-11 14:20:00|21444.69|21444.69|21441.9|21441.9|21446.16|21446.16|21441.78|21441.78|0
1749651900000|2025-06-11 14:25:00|21442.08|21442.08|21444.16|21444.16|21444.48|21444.48|21442.08|21442.08|0
1749652200000|2025-06-11 14:30:00|21444.24|21444.24|21449.78|21449.78|21453.26|21453.26|21444.12|21444.12|0
1749652500000|2025-06-11 14:35:00|21449.66|21449.66|21444.87|21444.87|21449.66|21449.66|21444.56|21444.56|0
1749652800000|2025-06-11 14:40:00|21444.83|21444.83|21443.83|21443.83|21444.88|21444.88|21441.54|21441.54|0
1749653100000|2025-06-11 14:45:00|21444|21444|21442.65|21442.65|21444.83|21444.83|21441.7|21441.7|0
1749653400000|2025-06-11 14:50:00|21442.45|21442.45|21443.04|21443.04|21443.45|21443.45|21441.08|21441.08|0
1749653700000|2025-06-11 14:55:00|21443.31|21443.31|21441.92|21441.92|21445.02|21445.02|21441.28|21441.28|0
1749654000000|2025-06-11 15:00:00|21441.61|21441.61|21439.68|21439.68|21441.83|21441.83|21437.8|21437.8|0
1749654300000|2025-06-11 15:05:00|21439.84|21439.84|21451.96|21451.96|21451.99|21451.99|21438.37|21438.37|0
1749654600000|2025-06-11 15:10:00|21452.11|21452.11|21462.15|21462.15|21462.73|21462.73|21451.95|21451.95|0
1749654900000|2025-06-11 15:15:00|21462.09|21462.09|21460.13|21460.13|21464.52|21464.52|21460.13|21460.13|0
1749655200000|2025-06-11 15:20:00|21459.76|21459.76|21454.91|21454.91|21459.81|21459.81|21454.24|21454.24|0
1749655500000|2025-06-11 15:25:00|21454.99|21454.99|21448.6|21448.6|21455.98|21455.98|21447.56|21447.56|0
1749712500000|2025-06-12 07:15:00|21352.66|21352.66|21349.43|21349.43|21357.84|21357.84|21349.43|21349.43|0
1749712800000|2025-06-12 07:20:00|21349.35|21349.35|21345.3|21345.3|21349.35|21349.35|21338.67|21338.67|0
1749713100000|2025-06-12 07:25:00|21345.34|21345.34|21350.48|21350.48|21350.99|21350.99|21345.34|21345.34|0
1749713400000|2025-06-12 07:30:00|21349.93|21349.93|21335.3|21335.3|21349.93|21349.93|21333.89|21333.89|0
1749713700000|2025-06-12 07:35:00|21335.34|21335.34|21334.32|21334.32|21336.1|21336.1|21333.23|21333.23|0
1749714000000|2025-06-12 07:40:00|21334.07|21334.07|21334.08|21334.08|21336.5|21336.5|21330.45|21330.45|0
1749714300000|2025-06-12 07:45:00|21334.12|21334.12|21330|21330|21334.59|21334.59|21327.01|21327.01|0
1749714600000|2025-06-12 07:50:00|21329.9|21329.9|21320.45|21320.45|21330.88|21330.88|21320.18|21320.18|0
1749714900000|2025-06-12 07:55:00|21320.4|21320.4|21314.45|21314.45|21320.4|21320.4|21314.45|21314.45|0
1749715200000|2025-06-12 08:00:00|21314.47|21314.47|21292.96|21292.96|21314.47|21314.47|21292.36|21292.36|0
1749715500000|2025-06-12 08:05:00|21292.81|21292.81|21297.65|21297.65|21299.02|21299.02|21292.33|21292.33|0
1749715800000|2025-06-12 08:10:00|21297.75|21297.75|21305.34|21305.34|21306.46|21306.46|21297.75|21297.75|0
1749716100000|2025-06-12 08:15:00|21305.29|21305.29|21298.3|21298.3|21305.53|21305.53|21297.89|21297.89|0
1749716400000|2025-06-12 08:20:00|21298.55|21298.55|21295.27|21295.27|21299.35|21299.35|21295.06|21295.06|0
1749716700000|2025-06-12 08:25:00|21295.55|21295.55|21297.18|21297.18|21297.38|21297.38|21293.99|21293.99|0
1749717000000|2025-06-12 08:30:00|21297.12|21297.12|21296.21|21296.21|21298.44|21298.44|21295.53|21295.53|0
1749717300000|2025-06-12 08:35:00|21296.25|21296.25|21293.35|21293.35|21296.41|21296.41|21292.57|21292.57|0
1749717600000|2025-06-12 08:40:00|21293.22|21293.22|21292.95|21292.95|21293.46|21293.46|21290.8|21290.8|0
1749717900000|2025-06-12 08:45:00|21293|21293|21294.86|21294.86|21295.82|21295.82|21291.58|21291.58|0
1749718200000|2025-06-12 08:50:00|21294.94|21294.94|21301.27|21301.27|21301.47|21301.47|21293.54|21293.54|0
1749718500000|2025-06-12 08:55:00|21301.34|21301.34|21308.51|21308.51|21310.18|21310.18|21301.34|21301.34|0
1749718800000|2025-06-12 09:00:00|21308.43|21308.43|21306.02|21306.02|21308.43|21308.43|21304.96|21304.96|0
1749719100000|2025-06-12 09:05:00|21305.96|21305.96|21306.07|21306.07|21307.24|21307.24|21304.63|21304.63|0
1749719400000|2025-06-12 09:10:00|21306.17|21306.17|21303.77|21303.77|21306.29|21306.29|21303.47|21303.47|0
1749719700000|2025-06-12 09:15:00|21303.71|21303.71|21299.91|21299.91|21305.58|21305.58|21299.78|21299.78|0
1749720000000|2025-06-12 09:20:00|21299.79|21299.79|21297.45|21297.45|21300.74|21300.74|21297.16|21297.16|0
1749720300000|2025-06-12 09:25:00|21297.49|21297.49|21292.56|21292.56|21297.71|21297.71|21292.52|21292.52|0
1749720600000|2025-06-12 09:30:00|21292.39|21292.39|21289.9|21289.9|21292.39|21292.39|21289.16|21289.16|0
1749720900000|2025-06-12 09:35:00|21290.09|21290.09|21287.51|21287.51|21291.82|21291.82|21287.31|21287.31|0
1749721200000|2025-06-12 09:40:00|21287.34|21287.34|21280.36|21280.36|21287.84|21287.84|21280.36|21280.36|0
1749721500000|2025-06-12 09:45:00|21280.32|21280.32|21279.73|21279.73|21280.36|21280.36|21278.32|21278.32|0
1749721800000|2025-06-12 09:50:00|21279.6|21279.6|21276.24|21276.24|21279.76|21279.76|21275.6|21275.6|0
1749722100000|2025-06-12 09:55:00|21276.17|21276.17|21276.09|21276.09|21277.29|21277.29|21275.37|21275.37|0
1749722400000|2025-06-12 10:00:00|21275.68|21275.68|21276.26|21276.26|21276.83|21276.83|21268.77|21268.77|0
1749722700000|2025-06-12 10:05:00|21276.14|21276.14|21272.35|21272.35|21278.97|21278.97|21271.72|21271.72|0
1749723000000|2025-06-12 10:10:00|21272.4|21272.4|21273.72|21273.72|21273.72|21273.72|21269.56|21269.56|0
1749723300000|2025-06-12 10:15:00|21273.79|21273.79|21272.25|21272.25|21274.4|21274.4|21271.98|21271.98|0
1749723600000|2025-06-12 10:20:00|21272.17|21272.17|21270.63|21270.63|21274.74|21274.74|21270.31|21270.31|0
1749723900000|2025-06-12 10:25:00|21270.51|21270.51|21270.4|21270.4|21271.38|21271.38|21269.19|21269.19|0
1749724200000|2025-06-12 10:30:00|21270.5|21270.5|21276.03|21276.03|21276.4|21276.4|21270.31|21270.31|0
1749724500000|2025-06-12 10:35:00|21276|21276|21280.14|21280.14|21280.52|21280.52|21275.98|21275.98|0
1749724800000|2025-06-12 10:40:00|21280.05|21280.05|21284.63|21284.63|21285.62|21285.62|21280.05|21280.05|0
1749725100000|2025-06-12 10:45:00|21284.25|21284.25|21290.52|21290.52|21290.73|21290.73|21283.95|21283.95|0
1749725400000|2025-06-12 10:50:00|21290.3|21290.3|21293.95|21293.95|21294.24|21294.24|21289.83|21289.83|0
1749725700000|2025-06-12 10:55:00|21294.04|21294.04|21296.6|21296.6|21298.9|21298.9|21294.04|21294.04|0
1749726000000|2025-06-12 11:00:00|21296.47|21296.47|21302.91|21302.91|21303.18|21303.18|21296.14|21296.14|0
1749726300000|2025-06-12 11:05:00|21303.08|21303.08|21302.65|21302.65|21303.12|21303.12|21301.52|21301.52|0
1749726600000|2025-06-12 11:10:00|21302.73|21302.73|21305.22|21305.22|21305.22|21305.22|21301.21|21301.21|0
1749726900000|2025-06-12 11:15:00|21305.08|21305.08|21305.3|21305.3|21305.91|21305.91|21304.34|21304.34|0
1749727200000|2025-06-12 11:20:00|21305.25|21305.25|21307.18|21307.18|21308.16|21308.16|21305.25|21305.25|0
1749727500000|2025-06-12 11:25:00|21307.27|21307.27|21301.42|21301.42|21307.76|21307.76|21300.91|21300.91|0
1749727800000|2025-06-12 11:30:00|21301.22|21301.22|21301.99|21301.99|21303.52|21303.52|21298.71|21298.71|0
1749728100000|2025-06-12 11:35:00|21301.94|21301.94|21301.98|21301.98|21302.57|21302.57|21300.13|21300.13|0
1749728400000|2025-06-12 11:40:00|21301.86|21301.86|21303.45|21303.45|21303.68|21303.68|21299.43|21299.43|0
1749728700000|2025-06-12 11:45:00|21303.73|21303.73|21307.16|21307.16|21307.36|21307.36|21303.42|21303.42|0
1749729000000|2025-06-12 11:50:00|21306.85|21306.85|21302.08|21302.08|21306.85|21306.85|21301.51|21301.51|0
1749729300000|2025-06-12 11:55:00|21302.04|21302.04|21300.69|21300.69|21304.75|21304.75|21300.18|21300.18|0
1749729600000|2025-06-12 12:00:00|21300.62|21300.62|21311.27|21311.27|21311.58|21311.58|21300.15|21300.15|0
1749729900000|2025-06-12 12:05:00|21311.41|21311.41|21314.51|21314.51|21315.04|21315.04|21311.02|21311.02|0
1749730200000|2025-06-12 12:10:00|21314.47|21314.47|21323.76|21323.76|21323.76|21323.76|21314.07|21314.07|0
1749730500000|2025-06-12 12:15:00|21324.01|21324.01|21330.12|21330.12|21330.4|21330.4|21324.01|21324.01|0
1749730800000|2025-06-12 12:20:00|21330.28|21330.28|21329.89|21329.89|21332.33|21332.33|21329.89|21329.89|0
1749731100000|2025-06-12 12:25:00|21329.51|21329.51|21329.02|21329.02|21329.72|21329.72|21326.74|21326.74|0
1749731400000|2025-06-12 12:30:00|21328.98|21328.98|21377.09|21377.09|21377.09|21377.09|21328.98|21328.98|0
1749731700000|2025-06-12 12:35:00|21377.43|21377.43|21383.03|21383.03|21385|21385|21377.19|21377.19|0
1749732000000|2025-06-12 12:40:00|21382.94|21382.94|21379.42|21379.42|21383.83|21383.83|21378.64|21378.64|0
1749732300000|2025-06-12 12:45:00|21379.61|21379.61|21381.67|21381.67|21381.87|21381.87|21377.56|21377.56|0
1749732600000|2025-06-12 12:50:00|21381.59|21381.59|21382.31|21382.31|21382.31|21382.31|21379.76|21379.76|0
1749732900000|2025-06-12 12:55:00|21382.25|21382.25|21383.48|21383.48|21383.81|21383.81|21382.25|21382.25|0
1749733200000|2025-06-12 13:00:00|21383.4|21383.4|21379.62|21379.62|21383.71|21383.71|21376.31|21376.31|0
1749733500000|2025-06-12 13:05:00|21379.36|21379.36|21367.77|21367.77|21379.38|21379.38|21367.65|21367.65|0
1749733800000|2025-06-12 13:10:00|21367.72|21367.72|21367.97|21367.97|21369.22|21369.22|21367.34|21367.34|0
1749734100000|2025-06-12 13:15:00|21367.86|21367.86|21366.67|21366.67|21368.06|21368.06|21365.88|21365.88|0
1749734400000|2025-06-12 13:20:00|21366.49|21366.49|21365.14|21365.14|21366.61|21366.61|21363.88|21363.88|0
1749734700000|2025-06-12 13:25:00|21365.09|21365.09|21364.3|21364.3|21366.38|21366.38|21363.93|21363.93|0
1749735000000|2025-06-12 13:30:00|21364.02|21364.02|21356.89|21356.89|21364.02|21364.02|21353.49|21353.49|0
1749735300000|2025-06-12 13:35:00|21356.93|21356.93|21361.02|21361.02|21363.2|21363.2|21355.72|21355.72|0
1749735600000|2025-06-12 13:40:00|21360.95|21360.95|21363.25|21363.25|21365.1|21365.1|21360.7|21360.7|0
1749735900000|2025-06-12 13:45:00|21363.3|21363.3|21364.02|21364.02|21364.37|21364.37|21359.97|21359.97|0
1749736200000|2025-06-12 13:50:00|21363.87|21363.87|21370.57|21370.57|21370.74|21370.74|21363.87|21363.87|0
1749736500000|2025-06-12 13:55:00|21370.61|21370.61|21373.99|21373.99|21374.3|21374.3|21369.46|21369.46|0
1749736800000|2025-06-12 14:00:00|21374.17|21374.17|21383.22|21383.22|21384.23|21384.23|21374.17|21374.17|0
1749737100000|2025-06-12 14:05:00|21383.16|21383.16|21382.9|21382.9|21384.15|21384.15|21381.12|21381.12|0
1749737400000|2025-06-12 14:10:00|21382.84|21382.84|21382.17|21382.17|21384.56|21384.56|21381.32|21381.32|0
1749737700000|2025-06-12 14:15:00|21382.3|21382.3|21392.86|21392.86|21392.91|21392.91|21382|21382|0
1749738000000|2025-06-12 14:20:00|21392.97|21392.97|21394.21|21394.21|21394.42|21394.42|21390.38|21390.38|0
1749738300000|2025-06-12 14:25:00|21394.5|21394.5|21400.37|21400.37|21401.22|21401.22|21394.5|21394.5|0
1749738600000|2025-06-12 14:30:00|21400.51|21400.51|21400.99|21400.99|21402.64|21402.64|21399.23|21399.23|0
1749738900000|2025-06-12 14:35:00|21401.1|21401.1|21400.57|21400.57|21401.48|21401.48|21398.42|21398.42|0
1749739200000|2025-06-12 14:40:00|21400.75|21400.75|21401.27|21401.27|21405.52|21405.52|21400.75|21400.75|0
1749739500000|2025-06-12 14:45:00|21401.48|21401.48|21401.79|21401.79|21401.91|21401.91|21398.67|21398.67|0
1749739800000|2025-06-12 14:50:00|21401.68|21401.68|21400.4|21400.4|21402.47|21402.47|21397.52|21397.52|0
1749740100000|2025-06-12 14:55:00|21400.33|21400.33|21401.33|21401.33|21401.33|21401.33|21399.23|21399.23|0
1749740400000|2025-06-12 15:00:00|21401.36|21401.36|21400.29|21400.29|21401.56|21401.56|21398.64|21398.64|0
1749740700000|2025-06-12 15:05:00|21400.61|21400.61|21396.9|21396.9|21400.61|21400.61|21396.87|21396.87|0
1749741000000|2025-06-12 15:10:00|21396.79|21396.79|21396.5|21396.5|21398.99|21398.99|21396.11|21396.11|0
1749741300000|2025-06-12 15:15:00|21396.43|21396.43|21387.71|21387.71|21397.28|21397.28|21387.61|21387.61|0
1749741600000|2025-06-12 15:20:00|21387.64|21387.64|21375.36|21375.36|21387.72|21387.72|21373.52|21373.52|0
1749741900000|2025-06-12 15:25:00|21375.33|21375.33|21371.66|21371.66|21375.47|21375.47|21370.51|21370.51|0
1749712500000|2025-06-12 07:15:00|21352.66|21352.66|21349.43|21349.43|21357.84|21357.84|21349.43|21349.43|0
1749712800000|2025-06-12 07:20:00|21349.35|21349.35|21345.3|21345.3|21349.35|21349.35|21338.67|21338.67|0
1749713100000|2025-06-12 07:25:00|21345.34|21345.34|21350.48|21350.48|21350.99|21350.99|21345.34|21345.34|0
1749713400000|2025-06-12 07:30:00|21349.93|21349.93|21335.3|21335.3|21349.93|21349.93|21333.89|21333.89|0
1749713700000|2025-06-12 07:35:00|21335.34|21335.34|21334.32|21334.32|21336.1|21336.1|21333.23|21333.23|0
1749714000000|2025-06-12 07:40:00|21334.07|21334.07|21334.08|21334.08|21336.5|21336.5|21330.45|21330.45|0
1749714300000|2025-06-12 07:45:00|21334.12|21334.12|21330|21330|21334.59|21334.59|21327.01|21327.01|0
1749714600000|2025-06-12 07:50:00|21329.9|21329.9|21320.45|21320.45|21330.88|21330.88|21320.18|21320.18|0
1749714900000|2025-06-12 07:55:00|21320.4|21320.4|21314.45|21314.45|21320.4|21320.4|21314.45|21314.45|0
1749715200000|2025-06-12 08:00:00|21314.47|21314.47|21292.96|21292.96|21314.47|21314.47|21292.36|21292.36|0
1749715500000|2025-06-12 08:05:00|21292.81|21292.81|21297.65|21297.65|21299.02|21299.02|21292.33|21292.33|0
1749715800000|2025-06-12 08:10:00|21297.75|21297.75|21305.34|21305.34|21306.46|21306.46|21297.75|21297.75|0
1749716100000|2025-06-12 08:15:00|21305.29|21305.29|21298.3|21298.3|21305.53|21305.53|21297.89|21297.89|0
1749716400000|2025-06-12 08:20:00|21298.55|21298.55|21295.27|21295.27|21299.35|21299.35|21295.06|21295.06|0
1749716700000|2025-06-12 08:25:00|21295.55|21295.55|21297.18|21297.18|21297.38|21297.38|21293.99|21293.99|0
1749717000000|2025-06-12 08:30:00|21297.12|21297.12|21296.21|21296.21|21298.44|21298.44|21295.53|21295.53|0
1749717300000|2025-06-12 08:35:00|21296.25|21296.25|21293.35|21293.35|21296.41|21296.41|21292.57|21292.57|0
1749717600000|2025-06-12 08:40:00|21293.22|21293.22|21292.95|21292.95|21293.46|21293.46|21290.8|21290.8|0
1749717900000|2025-06-12 08:45:00|21293|21293|21294.86|21294.86|21295.82|21295.82|21291.58|21291.58|0
1749718200000|2025-06-12 08:50:00|21294.94|21294.94|21301.27|21301.27|21301.47|21301.47|21293.54|21293.54|0
1749718500000|2025-06-12 08:55:00|21301.34|21301.34|21308.51|21308.51|21310.18|21310.18|21301.34|21301.34|0
1749718800000|2025-06-12 09:00:00|21308.43|21308.43|21306.02|21306.02|21308.43|21308.43|21304.96|21304.96|0
1749719100000|2025-06-12 09:05:00|21305.96|21305.96|21306.07|21306.07|21307.24|21307.24|21304.63|21304.63|0
1749719400000|2025-06-12 09:10:00|21306.17|21306.17|21303.77|21303.77|21306.29|21306.29|21303.47|21303.47|0
1749719700000|2025-06-12 09:15:00|21303.71|21303.71|21299.91|21299.91|21305.58|21305.58|21299.78|21299.78|0
1749720000000|2025-06-12 09:20:00|21299.79|21299.79|21297.45|21297.45|21300.74|21300.74|21297.16|21297.16|0
1749720300000|2025-06-12 09:25:00|21297.49|21297.49|21292.56|21292.56|21297.71|21297.71|21292.52|21292.52|0
1749720600000|2025-06-12 09:30:00|21292.39|21292.39|21289.9|21289.9|21292.39|21292.39|21289.16|21289.16|0
1749720900000|2025-06-12 09:35:00|21290.09|21290.09|21287.51|21287.51|21291.82|21291.82|21287.31|21287.31|0
1749721200000|2025-06-12 09:40:00|21287.34|21287.34|21280.36|21280.36|21287.84|21287.84|21280.36|21280.36|0
1749721500000|2025-06-12 09:45:00|21280.32|21280.32|21279.73|21279.73|21280.36|21280.36|21278.32|21278.32|0
1749721800000|2025-06-12 09:50:00|21279.6|21279.6|21276.24|21276.24|21279.76|21279.76|21275.6|21275.6|0
1749722100000|2025-06-12 09:55:00|21276.17|21276.17|21276.09|21276.09|21277.29|21277.29|21275.37|21275.37|0
1749722400000|2025-06-12 10:00:00|21275.68|21275.68|21276.26|21276.26|21276.83|21276.83|21268.77|21268.77|0
1749722700000|2025-06-12 10:05:00|21276.14|21276.14|21272.35|21272.35|21278.97|21278.97|21271.72|21271.72|0
1749723000000|2025-06-12 10:10:00|21272.4|21272.4|21273.72|21273.72|21273.72|21273.72|21269.56|21269.56|0
1749723300000|2025-06-12 10:15:00|21273.79|21273.79|21272.25|21272.25|21274.4|21274.4|21271.98|21271.98|0
1749723600000|2025-06-12 10:20:00|21272.17|21272.17|21270.63|21270.63|21274.74|21274.74|21270.31|21270.31|0
1749723900000|2025-06-12 10:25:00|21270.51|21270.51|21270.4|21270.4|21271.38|21271.38|21269.19|21269.19|0
1749724200000|2025-06-12 10:30:00|21270.5|21270.5|21276.03|21276.03|21276.4|21276.4|21270.31|21270.31|0
1749724500000|2025-06-12 10:35:00|21276|21276|21280.14|21280.14|21280.52|21280.52|21275.98|21275.98|0
1749724800000|2025-06-12 10:40:00|21280.05|21280.05|21284.63|21284.63|21285.62|21285.62|21280.05|21280.05|0
1749725100000|2025-06-12 10:45:00|21284.25|21284.25|21290.52|21290.52|21290.73|21290.73|21283.95|21283.95|0
1749725400000|2025-06-12 10:50:00|21290.3|21290.3|21293.95|21293.95|21294.24|21294.24|21289.83|21289.83|0
1749725700000|2025-06-12 10:55:00|21294.04|21294.04|21296.6|21296.6|21298.9|21298.9|21294.04|21294.04|0
1749726000000|2025-06-12 11:00:00|21296.47|21296.47|21302.91|21302.91|21303.18|21303.18|21296.14|21296.14|0
1749726300000|2025-06-12 11:05:00|21303.08|21303.08|21302.65|21302.65|21303.12|21303.12|21301.52|21301.52|0
1749726600000|2025-06-12 11:10:00|21302.73|21302.73|21305.22|21305.22|21305.22|21305.22|21301.21|21301.21|0
1749726900000|2025-06-12 11:15:00|21305.08|21305.08|21305.3|21305.3|21305.91|21305.91|21304.34|21304.34|0
1749727200000|2025-06-12 11:20:00|21305.25|21305.25|21307.18|21307.18|21308.16|21308.16|21305.25|21305.25|0
1749727500000|2025-06-12 11:25:00|21307.27|21307.27|21301.42|21301.42|21307.76|21307.76|21300.91|21300.91|0
1749727800000|2025-06-12 11:30:00|21301.22|21301.22|21301.99|21301.99|21303.52|21303.52|21298.71|21298.71|0
1749728100000|2025-06-12 11:35:00|21301.94|21301.94|21301.98|21301.98|21302.57|21302.57|21300.13|21300.13|0
1749728400000|2025-06-12 11:40:00|21301.86|21301.86|21303.45|21303.45|21303.68|21303.68|21299.43|21299.43|0
1749728700000|2025-06-12 11:45:00|21303.73|21303.73|21307.16|21307.16|21307.36|21307.36|21303.42|21303.42|0
1749729000000|2025-06-12 11:50:00|21306.85|21306.85|21302.08|21302.08|21306.85|21306.85|21301.51|21301.51|0
1749729300000|2025-06-12 11:55:00|21302.04|21302.04|21300.69|21300.69|21304.75|21304.75|21300.18|21300.18|0
1749729600000|2025-06-12 12:00:00|21300.62|21300.62|21311.27|21311.27|21311.58|21311.58|21300.15|21300.15|0
1749729900000|2025-06-12 12:05:00|21311.41|21311.41|21314.51|21314.51|21315.04|21315.04|21311.02|21311.02|0
1749730200000|2025-06-12 12:10:00|21314.47|21314.47|21323.76|21323.76|21323.76|21323.76|21314.07|21314.07|0
1749730500000|2025-06-12 12:15:00|21324.01|21324.01|21330.12|21330.12|21330.4|21330.4|21324.01|21324.01|0
1749730800000|2025-06-12 12:20:00|21330.28|21330.28|21329.89|21329.89|21332.33|21332.33|21329.89|21329.89|0
1749731100000|2025-06-12 12:25:00|21329.51|21329.51|21329.02|21329.02|21329.72|21329.72|21326.74|21326.74|0
1749731400000|2025-06-12 12:30:00|21328.98|21328.98|21377.09|21377.09|21377.09|21377.09|21328.98|21328.98|0
1749731700000|2025-06-12 12:35:00|21377.43|21377.43|21383.03|21383.03|21385|21385|21377.19|21377.19|0
1749732000000|2025-06-12 12:40:00|21382.94|21382.94|21379.42|21379.42|21383.83|21383.83|21378.64|21378.64|0
1749732300000|2025-06-12 12:45:00|21379.61|21379.61|21381.67|21381.67|21381.87|21381.87|21377.56|21377.56|0
1749732600000|2025-06-12 12:50:00|21381.59|21381.59|21382.31|21382.31|21382.31|21382.31|21379.76|21379.76|0
1749732900000|2025-06-12 12:55:00|21382.25|21382.25|21383.48|21383.48|21383.81|21383.81|21382.25|21382.25|0
1749733200000|2025-06-12 13:00:00|21383.4|21383.4|21379.62|21379.62|21383.71|21383.71|21376.31|21376.31|0
1749733500000|2025-06-12 13:05:00|21379.36|21379.36|21367.77|21367.77|21379.38|21379.38|21367.65|21367.65|0
1749733800000|2025-06-12 13:10:00|21367.72|21367.72|21367.97|21367.97|21369.22|21369.22|21367.34|21367.34|0
1749734100000|2025-06-12 13:15:00|21367.86|21367.86|21366.67|21366.67|21368.06|21368.06|21365.88|21365.88|0
1749734400000|2025-06-12 13:20:00|21366.49|21366.49|21365.14|21365.14|21366.61|21366.61|21363.88|21363.88|0
1749734700000|2025-06-12 13:25:00|21365.09|21365.09|21364.3|21364.3|21366.38|21366.38|21363.93|21363.93|0
1749735000000|2025-06-12 13:30:00|21364.02|21364.02|21356.89|21356.89|21364.02|21364.02|21353.49|21353.49|0
1749735300000|2025-06-12 13:35:00|21356.93|21356.93|21361.02|21361.02|21363.2|21363.2|21355.72|21355.72|0
1749735600000|2025-06-12 13:40:00|21360.95|21360.95|21363.25|21363.25|21365.1|21365.1|21360.7|21360.7|0
1749735900000|2025-06-12 13:45:00|21363.3|21363.3|21364.02|21364.02|21364.37|21364.37|21359.97|21359.97|0
1749736200000|2025-06-12 13:50:00|21363.87|21363.87|21370.57|21370.57|21370.74|21370.74|21363.87|21363.87|0
1749736500000|2025-06-12 13:55:00|21370.61|21370.61|21373.99|21373.99|21374.3|21374.3|21369.46|21369.46|0
1749736800000|2025-06-12 14:00:00|21374.17|21374.17|21383.22|21383.22|21384.23|21384.23|21374.17|21374.17|0
1749737100000|2025-06-12 14:05:00|21383.16|21383.16|21382.9|21382.9|21384.15|21384.15|21381.12|21381.12|0
1749737400000|2025-06-12 14:10:00|21382.84|21382.84|21382.17|21382.17|21384.56|21384.56|21381.32|21381.32|0
1749737700000|2025-06-12 14:15:00|21382.3|21382.3|21392.86|21392.86|21392.91|21392.91|21382|21382|0
1749738000000|2025-06-12 14:20:00|21392.97|21392.97|21394.21|21394.21|21394.42|21394.42|21390.38|21390.38|0
1749738300000|2025-06-12 14:25:00|21394.5|21394.5|21400.37|21400.37|21401.22|21401.22|21394.5|21394.5|0
1749738600000|2025-06-12 14:30:00|21400.51|21400.51|21400.99|21400.99|21402.64|21402.64|21399.23|21399.23|0
1749738900000|2025-06-12 14:35:00|21401.1|21401.1|21400.57|21400.57|21401.48|21401.48|21398.42|21398.42|0
1749739200000|2025-06-12 14:40:00|21400.75|21400.75|21401.27|21401.27|21405.52|21405.52|21400.75|21400.75|0
1749739500000|2025-06-12 14:45:00|21401.48|21401.48|21401.79|21401.79|21401.91|21401.91|21398.67|21398.67|0
1749739800000|2025-06-12 14:50:00|21401.68|21401.68|21400.4|21400.4|21402.47|21402.47|21397.52|21397.52|0
1749740100000|2025-06-12 14:55:00|21400.33|21400.33|21401.33|21401.33|21401.33|21401.33|21399.23|21399.23|0
1749740400000|2025-06-12 15:00:00|21401.36|21401.36|21400.29|21400.29|21401.56|21401.56|21398.64|21398.64|0
1749740700000|2025-06-12 15:05:00|21400.61|21400.61|21396.9|21396.9|21400.61|21400.61|21396.87|21396.87|0
1749741000000|2025-06-12 15:10:00|21396.79|21396.79|21396.5|21396.5|21398.99|21398.99|21396.11|21396.11|0
1749741300000|2025-06-12 15:15:00|21396.43|21396.43|21387.71|21387.71|21397.28|21397.28|21387.61|21387.61|0
1749741600000|2025-06-12 15:20:00|21387.64|21387.64|21375.36|21375.36|21387.72|21387.72|21373.52|21373.52|0
1749741900000|2025-06-12 15:25:00|21375.33|21375.33|21371.66|21371.66|21375.47|21375.47|21370.51|21370.51|0
1749798900000|2025-06-13 07:15:00|21189.47|21189.47|21170.04|21170.04|21191.45|21191.45|21169.9|21169.9|0
1749799200000|2025-06-13 07:20:00|21169.96|21169.96|21150.58|21150.58|21169.96|21169.96|21149.58|21149.58|0
1749799500000|2025-06-13 07:25:00|21150.71|21150.71|21149.77|21149.77|21152.37|21152.37|21149.37|21149.37|0
1749799800000|2025-06-13 07:30:00|21149.52|21149.52|21148.3|21148.3|21151.97|21151.97|21144.75|21144.75|0
1749800100000|2025-06-13 07:35:00|21148.13|21148.13|21160.89|21160.89|21161.35|21161.35|21147.6|21147.6|0
1749800400000|2025-06-13 07:40:00|21161.06|21161.06|21162.61|21162.61|21162.74|21162.74|21159.03|21159.03|0
1749800700000|2025-06-13 07:45:00|21162.68|21162.68|21155.15|21155.15|21164.01|21164.01|21155.15|21155.15|0
1749801000000|2025-06-13 07:50:00|21155.19|21155.19|21155|21155|21155.19|21155.19|21149.49|21149.49|0
1749801300000|2025-06-13 07:55:00|21155.26|21155.26|21146.77|21146.77|21155.63|21155.63|21145.89|21145.89|0
1749801600000|2025-06-13 08:00:00|21146.9|21146.9|21162.86|21162.86|21162.97|21162.97|21146.9|21146.9|0
1749801900000|2025-06-13 08:05:00|21162.97|21162.97|21163.67|21163.67|21164.93|21164.93|21162.56|21162.56|0
1749802200000|2025-06-13 08:10:00|21163.76|21163.76|21165.41|21165.41|21166.18|21166.18|21162.89|21162.89|0
1749802500000|2025-06-13 08:15:00|21165.06|21165.06|21164.22|21164.22|21167.02|21167.02|21161.28|21161.28|0
1749802800000|2025-06-13 08:20:00|21164.29|21164.29|21159.34|21159.34|21164.29|21164.29|21157.66|21157.66|0
1749803100000|2025-06-13 08:25:00|21160.45|21160.45|21147.11|21147.11|21161.19|21161.19|21146.3|21146.3|0
1749803400000|2025-06-13 08:30:00|21147.09|21147.09|21142.75|21142.75|21148.38|21148.38|21142.26|21142.26|0
1749803700000|2025-06-13 08:35:00|21142.89|21142.89|21143.63|21143.63|21149.41|21149.41|21142.89|21142.89|0
1749804000000|2025-06-13 08:40:00|21143.58|21143.58|21132.51|21132.51|21143.84|21143.84|21130.86|21130.86|0
1749804300000|2025-06-13 08:45:00|21132.56|21132.56|21123.49|21123.49|21133.57|21133.57|21122.7|21122.7|0
1749804600000|2025-06-13 08:50:00|21123.4|21123.4|21125.87|21125.87|21128.78|21128.78|21122|21122|0
1749804900000|2025-06-13 08:55:00|21125.93|21125.93|21126.78|21126.78|21129.08|21129.08|21123.81|21123.81|0
1749805200000|2025-06-13 09:00:00|21126.72|21126.72|21136.7|21136.7|21142.42|21142.42|21126.61|21126.61|0
1749805500000|2025-06-13 09:05:00|21136.93|21136.93|21126.15|21126.15|21137.16|21137.16|21126.01|21126.01|0
1749805800000|2025-06-13 09:10:00|21126.23|21126.23|21112.31|21112.31|21127.76|21127.76|21111.68|21111.68|0
1749806100000|2025-06-13 09:15:00|21112.37|21112.37|21111.57|21111.57|21113.78|21113.78|21110.63|21110.63|0
1749806400000|2025-06-13 09:20:00|21111.49|21111.49|21115.73|21115.73|21115.87|21115.87|21109.41|21109.41|0
1749806700000|2025-06-13 09:25:00|21115.85|21115.85|21116.38|21116.38|21117.81|21117.81|21114.9|21114.9|0
1749807000000|2025-06-13 09:30:00|21116.29|21116.29|21110.28|21110.28|21116.31|21116.31|21110.1|21110.1|0
1749807300000|2025-06-13 09:35:00|21110.21|21110.21|21115.6|21115.6|21117.84|21117.84|21109.95|21109.95|0
1749807600000|2025-06-13 09:40:00|21115.46|21115.46|21121.31|21121.31|21121.87|21121.87|21115.31|21115.31|0
1749807900000|2025-06-13 09:45:00|21121.05|21121.05|21117.82|21117.82|21121.63|21121.63|21116.23|21116.23|0
1749808200000|2025-06-13 09:50:00|21117.75|21117.75|21119.77|21119.77|21120.05|21120.05|21115.86|21115.86|0
1749808500000|2025-06-13 09:55:00|21119.64|21119.64|21125.85|21125.85|21126.02|21126.02|21119.55|21119.55|0
1749808800000|2025-06-13 10:00:00|21125.88|21125.88|21128.98|21128.98|21130.16|21130.16|21125.88|21125.88|0
1749809100000|2025-06-13 10:05:00|21129.05|21129.05|21127.85|21127.85|21129.37|21129.37|21127.44|21127.44|0
1749809400000|2025-06-13 10:10:00|21127.79|21127.79|21127.7|21127.7|21129.82|21129.82|21127.14|21127.14|0
1749809700000|2025-06-13 10:15:00|21127.89|21127.89|21122.28|21122.28|21128.23|21128.23|21121.53|21121.53|0
1749810000000|2025-06-13 10:20:00|21122.27|21122.27|21113.02|21113.02|21122.57|21122.57|21113.02|21113.02|0
1749810300000|2025-06-13 10:25:00|21112.9|21112.9|21120.73|21120.73|21121.01|21121.01|21112.9|21112.9|0
1749810600000|2025-06-13 10:30:00|21120.56|21120.56|21122.51|21122.51|21122.97|21122.97|21119.92|21119.92|0
1749810900000|2025-06-13 10:35:00|21122.28|21122.28|21123.84|21123.84|21124.02|21124.02|21121.14|21121.14|0
1749811200000|2025-06-13 10:40:00|21123.88|21123.88|21125.82|21125.82|21126.74|21126.74|21123.63|21123.63|0
1749811500000|2025-06-13 10:45:00|21125.68|21125.68|21132.02|21132.02|21132.27|21132.27|21125.18|21125.18|0
1749811800000|2025-06-13 10:50:00|21132.24|21132.24|21131.56|21131.56|21132.83|21132.83|21130.2|21130.2|0
1749812100000|2025-06-13 10:55:00|21131.63|21131.63|21140.79|21140.79|21140.79|21140.79|21131.63|21131.63|0
1749812400000|2025-06-13 11:00:00|21141.35|21141.35|21153.67|21153.67|21153.67|21153.67|21141.35|21141.35|0
1749812700000|2025-06-13 11:05:00|21153.68|21153.68|21162.17|21162.17|21162.17|21162.17|21153.32|21153.32|0
1749813000000|2025-06-13 11:10:00|21162.1|21162.1|21161.05|21161.05|21164.49|21164.49|21160.87|21160.87|0
1749813300000|2025-06-13 11:15:00|21161.02|21161.02|21157.23|21157.23|21161.2|21161.2|21156.54|21156.54|0
1749813600000|2025-06-13 11:20:00|21157.12|21157.12|21149.27|21149.27|21157.83|21157.83|21149.03|21149.03|0
1749813900000|2025-06-13 11:25:00|21149.34|21149.34|21140.26|21140.26|21149.34|21149.34|21138.55|21138.55|0
1749814200000|2025-06-13 11:30:00|21139.97|21139.97|21141.28|21141.28|21141.34|21141.34|21137.67|21137.67|0
1749814500000|2025-06-13 11:35:00|21141.32|21141.32|21144.08|21144.08|21144.83|21144.83|21141.19|21141.19|0
1749814800000|2025-06-13 11:40:00|21144.13|21144.13|21141.63|21141.63|21145.76|21145.76|21141.47|21141.47|0
1749815100000|2025-06-13 11:45:00|21141.77|21141.77|21148.59|21148.59|21148.91|21148.91|21141.49|21141.49|0
1749815400000|2025-06-13 11:50:00|21148.54|21148.54|21155.66|21155.66|21157.36|21157.36|21148.54|21148.54|0
1749815700000|2025-06-13 11:55:00|21155.58|21155.58|21157.97|21157.97|21158.36|21158.36|21155.13|21155.13|0
1749816000000|2025-06-13 12:00:00|21157.94|21157.94|21154.96|21154.96|21159.24|21159.24|21152.56|21152.56|0
1749816300000|2025-06-13 12:05:00|21154.93|21154.93|21153.22|21153.22|21156|21156|21152.67|21152.67|0
1749816600000|2025-06-13 12:10:00|21153.14|21153.14|21155.93|21155.93|21156.16|21156.16|21152.36|21152.36|0
1749816900000|2025-06-13 12:15:00|21155.83|21155.83|21160.51|21160.51|21161.4|21161.4|21155.83|21155.83|0
1749817200000|2025-06-13 12:20:00|21160.58|21160.58|21167.47|21167.47|21167.67|21167.67|21160.54|21160.54|0
1749817500000|2025-06-13 12:25:00|21167.51|21167.51|21176.8|21176.8|21177.6|21177.6|21167.28|21167.28|0
1749817800000|2025-06-13 12:30:00|21176.72|21176.72|21181.43|21181.43|21184.77|21184.77|21176.72|21176.72|0
1749818100000|2025-06-13 12:35:00|21181.57|21181.57|21174.87|21174.87|21183.49|21183.49|21174.87|21174.87|0
1749818400000|2025-06-13 12:40:00|21174.37|21174.37|21165.22|21165.22|21174.37|21174.37|21165.22|21165.22|0
1749818700000|2025-06-13 12:45:00|21165.26|21165.26|21159.95|21159.95|21166.57|21166.57|21159.22|21159.22|0
1749819000000|2025-06-13 12:50:00|21160.08|21160.08|21153.31|21153.31|21160.2|21160.2|21152.41|21152.41|0
1749819300000|2025-06-13 12:55:00|21153.36|21153.36|21155.08|21155.08|21155.51|21155.51|21152.6|21152.6|0
1749819600000|2025-06-13 13:00:00|21155.14|21155.14|21155.47|21155.47|21155.9|21155.9|21153.31|21153.31|0
1749819900000|2025-06-13 13:05:00|21155.35|21155.35|21158.84|21158.84|21159.48|21159.48|21153.84|21153.84|0
1749820200000|2025-06-13 13:10:00|21158.79|21158.79|21160.75|21160.75|21161.02|21161.02|21156.35|21156.35|0
1749820500000|2025-06-13 13:15:00|21160.68|21160.68|21159.38|21159.38|21161.75|21161.75|21158.8|21158.8|0
1749820800000|2025-06-13 13:20:00|21159.29|21159.29|21157.75|21157.75|21159.84|21159.84|21155.9|21155.9|0
1749821100000|2025-06-13 13:25:00|21157.77|21157.77|21159.56|21159.56|21159.63|21159.63|21155.44|21155.44|0
1749821400000|2025-06-13 13:30:00|21159.89|21159.89|21188.04|21188.04|21191.02|21191.02|21159.89|21159.89|0
1749821700000|2025-06-13 13:35:00|21188.11|21188.11|21196.77|21196.77|21196.77|21196.77|21187.12|21187.12|0
1749822000000|2025-06-13 13:40:00|21196.89|21196.89|21197.16|21197.16|21200.63|21200.63|21195.67|21195.67|0
1749822300000|2025-06-13 13:45:00|21197.02|21197.02|21179.64|21179.64|21197.89|21197.89|21179.64|21179.64|0
1749822600000|2025-06-13 13:50:00|21179.51|21179.51|21166.86|21166.86|21180.59|21180.59|21166.76|21166.76|0
1749822900000|2025-06-13 13:55:00|21166.74|21166.74|21165.38|21165.38|21169.9|21169.9|21163.46|21163.46|0
1749823200000|2025-06-13 14:00:00|21165.95|21165.95|21173.39|21173.39|21181.14|21181.14|21165.95|21165.95|0
1749823500000|2025-06-13 14:05:00|21173.61|21173.61|21180.84|21180.84|21180.84|21180.84|21172.45|21172.45|0
1749823800000|2025-06-13 14:10:00|21180.74|21180.74|21177.82|21177.82|21182.09|21182.09|21176.52|21176.52|0
1749824100000|2025-06-13 14:15:00|21177.68|21177.68|21172.16|21172.16|21178.47|21178.47|21171.65|21171.65|0
1749824400000|2025-06-13 14:20:00|21172.19|21172.19|21157.65|21157.65|21172.34|21172.34|21157.45|21157.45|0
1749824700000|2025-06-13 14:25:00|21157.67|21157.67|21147.62|21147.62|21158.23|21158.23|21147.33|21147.33|0
1749825000000|2025-06-13 14:30:00|21147.87|21147.87|21143.8|21143.8|21148.5|21148.5|21142.85|21142.85|0
1749825300000|2025-06-13 14:35:00|21143.73|21143.73|21150.9|21150.9|21151.38|21151.38|21142.65|21142.65|0
1749825600000|2025-06-13 14:40:00|21150.92|21150.92|21145.34|21145.34|21153.96|21153.96|21144.96|21144.96|0
1749825900000|2025-06-13 14:45:00|21145.48|21145.48|21135.76|21135.76|21145.94|21145.94|21134.24|21134.24|0
1749826200000|2025-06-13 14:50:00|21135.91|21135.91|21146.69|21146.69|21146.83|21146.83|21135.91|21135.91|0
1749826500000|2025-06-13 14:55:00|21146.33|21146.33|21148.97|21148.97|21152.78|21152.78|21145.84|21145.84|0
1749826800000|2025-06-13 15:00:00|21149.14|21149.14|21147.68|21147.68|21149.98|21149.98|21145.74|21145.74|0
1749827100000|2025-06-13 15:05:00|21147.71|21147.71|21159.16|21159.16|21159.25|21159.25|21147.6|21147.6|0
1749827400000|2025-06-13 15:10:00|21159.28|21159.28|21155.15|21155.15|21160.43|21160.43|21153.53|21153.53|0
1749827700000|2025-06-13 15:15:00|21155.11|21155.11|21149.69|21149.69|21156.44|21156.44|21149.65|21149.65|0
1749828000000|2025-06-13 15:20:00|21149.89|21149.89|21153.44|21153.44|21153.49|21153.49|21147.81|21147.81|0
1749828300000|2025-06-13 15:25:00|21153.32|21153.32|21149.36|21149.36|21154.73|21154.73|21148.05|21148.05|0
1750058100000|2025-06-16 07:15:00|21216.63|21216.63|21211.68|21211.68|21217.24|21217.24|21211.68|21211.68|0
1750058400000|2025-06-16 07:20:00|21211.6|21211.6|21204.07|21204.07|21212.55|21212.55|21203.03|21203.03|0
1750058700000|2025-06-16 07:25:00|21203.97|21203.97|21199.12|21199.12|21203.97|21203.97|21196.47|21196.47|0
1750059000000|2025-06-16 07:30:00|21199.42|21199.42|21207.08|21207.08|21210.9|21210.9|21199.42|21199.42|0
1750059300000|2025-06-16 07:35:00|21207.4|21207.4|21213.47|21213.47|21213.54|21213.54|21203.22|21203.22|0
1750059600000|2025-06-16 07:40:00|21213.35|21213.35|21214.68|21214.68|21218.61|21218.61|21212.45|21212.45|0
1750059900000|2025-06-16 07:45:00|21214.51|21214.51|21215.94|21215.94|21216|21216|21209.37|21209.37|0
1750060200000|2025-06-16 07:50:00|21215.87|21215.87|21215.84|21215.84|21216.86|21216.86|21214.74|21214.74|0
1750060500000|2025-06-16 07:55:00|21215.98|21215.98|21223.84|21223.84|21223.91|21223.91|21215.98|21215.98|0
1750060800000|2025-06-16 08:00:00|21223.69|21223.69|21220.42|21220.42|21231.32|21231.32|21220.33|21220.33|0
1750061100000|2025-06-16 08:05:00|21220.31|21220.31|21224.88|21224.88|21224.88|21224.88|21220.31|21220.31|0
1750061400000|2025-06-16 08:10:00|21224.81|21224.81|21230.58|21230.58|21230.62|21230.62|21224.63|21224.63|0
1750061700000|2025-06-16 08:15:00|21230.8|21230.8|21245.62|21245.62|21245.94|21245.94|21230.76|21230.76|0
1750062000000|2025-06-16 08:20:00|21245.48|21245.48|21248.85|21248.85|21249.83|21249.83|21242.71|21242.71|0
1750062300000|2025-06-16 08:25:00|21248.82|21248.82|21253.12|21253.12|21253.36|21253.36|21247.51|21247.51|0
1750062600000|2025-06-16 08:30:00|21253|21253|21258.04|21258.04|21258.53|21258.53|21252.68|21252.68|0
1750062900000|2025-06-16 08:35:00|21258.1|21258.1|21261.61|21261.61|21262.06|21262.06|21256.56|21256.56|0
1750063200000|2025-06-16 08:40:00|21261.52|21261.52|21265.62|21265.62|21265.74|21265.74|21260.1|21260.1|0
1750063500000|2025-06-16 08:45:00|21265.58|21265.58|21275.26|21275.26|21276.04|21276.04|21265.58|21265.58|0
1750063800000|2025-06-16 08:50:00|21275.14|21275.14|21274.62|21274.62|21277.61|21277.61|21274.62|21274.62|0
1750064100000|2025-06-16 08:55:00|21274.57|21274.57|21274.98|21274.98|21275.02|21275.02|21272.97|21272.97|0
1750064400000|2025-06-16 09:00:00|21274.47|21274.47|21279.5|21279.5|21280.54|21280.54|21274.45|21274.45|0
1750064700000|2025-06-16 09:05:00|21279.35|21279.35|21277.13|21277.13|21280.56|21280.56|21277.04|21277.04|0
1750065000000|2025-06-16 09:10:00|21276.98|21276.98|21276.5|21276.5|21277.72|21277.72|21275.65|21275.65|0
1750065300000|2025-06-16 09:15:00|21276.63|21276.63|21276.98|21276.98|21277.35|21277.35|21275.58|21275.58|0
1750065600000|2025-06-16 09:20:00|21276.81|21276.81|21277.31|21277.31|21279.76|21279.76|21276.42|21276.42|0
1750065900000|2025-06-16 09:25:00|21277.35|21277.35|21283.24|21283.24|21285.65|21285.65|21277.15|21277.15|0
1750066200000|2025-06-16 09:30:00|21283.29|21283.29|21279.19|21279.19|21283.99|21283.99|21279.19|21279.19|0
1750066500000|2025-06-16 09:35:00|21279.05|21279.05|21281.94|21281.94|21281.97|21281.97|21277.37|21277.37|0
1750066800000|2025-06-16 09:40:00|21282.04|21282.04|21291.16|21291.16|21291.25|21291.25|21281.38|21281.38|0
1750067100000|2025-06-16 09:45:00|21291.21|21291.21|21291.71|21291.71|21292.56|21292.56|21290.9|21290.9|0
1750067400000|2025-06-16 09:50:00|21291.66|21291.66|21293.4|21293.4|21294.17|21294.17|21290.93|21290.93|0
1750067700000|2025-06-16 09:55:00|21293.78|21293.78|21297.55|21297.55|21298.84|21298.84|21293.65|21293.65|0
1750068000000|2025-06-16 10:00:00|21297.49|21297.49|21298.69|21298.69|21300.19|21300.19|21297.24|21297.24|0
1750068300000|2025-06-16 10:05:00|21298.78|21298.78|21305.34|21305.34|21305.34|21305.34|21298.72|21298.72|0
1750068600000|2025-06-16 10:10:00|21305.26|21305.26|21302.73|21302.73|21305.55|21305.55|21301.19|21301.19|0
1750068900000|2025-06-16 10:15:00|21302.67|21302.67|21306.41|21306.41|21306.55|21306.55|21301.33|21301.33|0
1750069200000|2025-06-16 10:20:00|21306.51|21306.51|21302.92|21302.92|21306.51|21306.51|21301.72|21301.72|0
1750069500000|2025-06-16 10:25:00|21303.01|21303.01|21316.91|21316.91|21316.91|21316.91|21302.32|21302.32|0
1750069800000|2025-06-16 10:30:00|21316.77|21316.77|21328.36|21328.36|21328.63|21328.63|21316.62|21316.62|0
1750070100000|2025-06-16 10:35:00|21328.72|21328.72|21338.25|21338.25|21338.56|21338.56|21328.72|21328.72|0
1750070400000|2025-06-16 10:40:00|21338.51|21338.51|21338.32|21338.32|21339.04|21339.04|21331.96|21331.96|0
1750070700000|2025-06-16 10:45:00|21338.41|21338.41|21339.41|21339.41|21339.94|21339.94|21337.73|21337.73|0
1750071000000|2025-06-16 10:50:00|21339.52|21339.52|21345.35|21345.35|21346.31|21346.31|21339.33|21339.33|0
1750071300000|2025-06-16 10:55:00|21345.26|21345.26|21351.19|21351.19|21351.28|21351.28|21345|21345|0
1750071600000|2025-06-16 11:00:00|21350.94|21350.94|21349.76|21349.76|21352.41|21352.41|21348.68|21348.68|0
1750071900000|2025-06-16 11:05:00|21349.64|21349.64|21344.18|21344.18|21350.76|21350.76|21344.11|21344.11|0
1750072200000|2025-06-16 11:10:00|21344.33|21344.33|21344.2|21344.2|21344.33|21344.33|21337.39|21337.39|0
1750072500000|2025-06-16 11:15:00|21344.5|21344.5|21343.45|21343.45|21346.47|21346.47|21342.39|21342.39|0
1750072800000|2025-06-16 11:20:00|21343.3|21343.3|21345.78|21345.78|21346.21|21346.21|21343.3|21343.3|0
1750073100000|2025-06-16 11:25:00|21345.74|21345.74|21333.59|21333.59|21345.78|21345.78|21333.44|21333.44|0
1750073400000|2025-06-16 11:30:00|21333.5|21333.5|21329.43|21329.43|21333.5|21333.5|21329.43|21329.43|0
1750073700000|2025-06-16 11:35:00|21329.37|21329.37|21329.51|21329.51|21330.59|21330.59|21329.37|21329.37|0
1750074000000|2025-06-16 11:40:00|21329.37|21329.37|21323.31|21323.31|21329.37|21329.37|21323.04|21323.04|0
1750074300000|2025-06-16 11:45:00|21323.47|21323.47|21323.73|21323.73|21324.65|21324.65|21322.49|21322.49|0
1750074600000|2025-06-16 11:50:00|21323.56|21323.56|21324.38|21324.38|21324.68|21324.68|21322.87|21322.87|0
1750074900000|2025-06-16 11:55:00|21324.27|21324.27|21319|21319|21324.27|21324.27|21319|21319|0
1750075200000|2025-06-16 12:00:00|21318.79|21318.79|21318.51|21318.51|21319.14|21319.14|21315.56|21315.56|0
1750075500000|2025-06-16 12:05:00|21318.61|21318.61|21320.87|21320.87|21323.55|21323.55|21318.61|21318.61|0
1750075800000|2025-06-16 12:10:00|21321|21321|21323.99|21323.99|21323.99|21323.99|21321|21321|0
1750076100000|2025-06-16 12:15:00|21323.81|21323.81|21319.64|21319.64|21324.83|21324.83|21319.61|21319.61|0
1750076400000|2025-06-16 12:20:00|21319.53|21319.53|21322.07|21322.07|21322.23|21322.23|21319.43|21319.43|0
1750076700000|2025-06-16 12:25:00|21322.25|21322.25|21323.59|21323.59|21324.08|21324.08|21321.97|21321.97|0
1750077000000|2025-06-16 12:30:00|21323.52|21323.52|21322.78|21322.78|21331.66|21331.66|21321.25|21321.25|0
1750077300000|2025-06-16 12:35:00|21322.97|21322.97|21322.74|21322.74|21324.2|21324.2|21321.92|21321.92|0
1750077600000|2025-06-16 12:40:00|21322.5|21322.5|21311.14|21311.14|21322.5|21322.5|21311.14|21311.14|0
1750077900000|2025-06-16 12:45:00|21311.03|21311.03|21304.98|21304.98|21311.09|21311.09|21304.98|21304.98|0
1750078200000|2025-06-16 12:50:00|21304.86|21304.86|21302.53|21302.53|21305.05|21305.05|21301.57|21301.57|0
1750078500000|2025-06-16 12:55:00|21302.78|21302.78|21298.18|21298.18|21303.12|21303.12|21297.7|21297.7|0
1750078800000|2025-06-16 13:00:00|21298.04|21298.04|21293.45|21293.45|21300.24|21300.24|21293.29|21293.29|0
1750079100000|2025-06-16 13:05:00|21293.53|21293.53|21287.07|21287.07|21293.7|21293.7|21286.06|21286.06|0
1750079400000|2025-06-16 13:10:00|21287.31|21287.31|21279.24|21279.24|21287.36|21287.36|21278.83|21278.83|0
1750079700000|2025-06-16 13:15:00|21279.07|21279.07|21265.12|21265.12|21279.59|21279.59|21265.12|21265.12|0
1750080000000|2025-06-16 13:20:00|21264.99|21264.99|21255.8|21255.8|21264.99|21264.99|21255.06|21255.06|0
1750080300000|2025-06-16 13:25:00|21255.97|21255.97|21254.43|21254.43|21255.97|21255.97|21253.14|21253.14|0
1750080600000|2025-06-16 13:30:00|21254.48|21254.48|21251.94|21251.94|21254.51|21254.51|21249.95|21249.95|0
1750080900000|2025-06-16 13:35:00|21251.9|21251.9|21249.77|21249.77|21252.11|21252.11|21248.33|21248.33|0
1750081200000|2025-06-16 13:40:00|21249.87|21249.87|21239.64|21239.64|21249.87|21249.87|21239.22|21239.22|0
1750081500000|2025-06-16 13:45:00|21239.55|21239.55|21249.29|21249.29|21251.33|21251.33|21239.4|21239.4|0
1750081800000|2025-06-16 13:50:00|21249.37|21249.37|21251|21251|21251.23|21251.23|21240.88|21240.88|0
1750082100000|2025-06-16 13:55:00|21251.07|21251.07|21265.78|21265.78|21268.52|21268.52|21250.95|21250.95|0
1750082400000|2025-06-16 14:00:00|21266.28|21266.28|21268.39|21268.39|21273.3|21273.3|21266.28|21266.28|0
1750082700000|2025-06-16 14:05:00|21268.26|21268.26|21274.11|21274.11|21274.75|21274.75|21267.8|21267.8|0
1750083000000|2025-06-16 14:10:00|21274.48|21274.48|21284.41|21284.41|21285.62|21285.62|21274.48|21274.48|0
1750083300000|2025-06-16 14:15:00|21284.34|21284.34|21285.69|21285.69|21287.14|21287.14|21283|21283|0
1750083600000|2025-06-16 14:20:00|21286.05|21286.05|21291.91|21291.91|21292.17|21292.17|21284.95|21284.95|0
1750083900000|2025-06-16 14:25:00|21291.96|21291.96|21296.15|21296.15|21297.46|21297.46|21291.53|21291.53|0
1750084200000|2025-06-16 14:30:00|21296.5|21296.5|21299.32|21299.32|21301.41|21301.41|21296.03|21296.03|0
1750084500000|2025-06-16 14:35:00|21299.21|21299.21|21296.2|21296.2|21299.29|21299.29|21293.63|21293.63|0
1750084800000|2025-06-16 14:40:00|21296.15|21296.15|21302.02|21302.02|21302.3|21302.3|21294.58|21294.58|0
1750085100000|2025-06-16 14:45:00|21301.92|21301.92|21304.43|21304.43|21305.63|21305.63|21301.78|21301.78|0
1750085400000|2025-06-16 14:50:00|21304.33|21304.33|21304.14|21304.14|21305.03|21305.03|21301.33|21301.33|0
1750085700000|2025-06-16 14:55:00|21304.19|21304.19|21308.49|21308.49|21308.75|21308.75|21303.58|21303.58|0
1750086000000|2025-06-16 15:00:00|21308.58|21308.58|21308.51|21308.51|21310.22|21310.22|21307.47|21307.47|0
1750086300000|2025-06-16 15:05:00|21308.47|21308.47|21304.97|21304.97|21308.47|21308.47|21304.85|21304.85|0
1750086600000|2025-06-16 15:10:00|21304.92|21304.92|21301.39|21301.39|21305.45|21305.45|21300.58|21300.58|0
1750086900000|2025-06-16 15:15:00|21301.16|21301.16|21291.22|21291.22|21301.16|21301.16|21291.07|21291.07|0
1750087200000|2025-06-16 15:20:00|21291.11|21291.11|21296.91|21296.91|21296.91|21296.91|21290.52|21290.52|0
1750087500000|2025-06-16 15:25:00|21297.04|21297.04|21280.72|21280.72|21298.27|21298.27|21280.37|21280.37|0
1750144500000|2025-06-17 07:15:00|21238.16|21238.16|21223.27|21223.27|21238.16|21238.16|21222.04|21222.04|0
1750144800000|2025-06-17 07:20:00|21223.06|21223.06|21199.93|21199.93|21223.34|21223.34|21199.45|21199.45|0
1750145100000|2025-06-17 07:25:00|21199.77|21199.77|21200.33|21200.33|21200.39|21200.39|21195.58|21195.58|0
1750145400000|2025-06-17 07:30:00|21200.97|21200.97|21218.55|21218.55|21223.13|21223.13|21200.97|21200.97|0
1750145700000|2025-06-17 07:35:00|21218.39|21218.39|21217.83|21217.83|21218.39|21218.39|21214.49|21214.49|0
1750146000000|2025-06-17 07:40:00|21218.29|21218.29|21222.95|21222.95|21224.56|21224.56|21218.29|21218.29|0
1750146300000|2025-06-17 07:45:00|21223|21223|21235.1|21235.1|21236.03|21236.03|21222.25|21222.25|0
1750146600000|2025-06-17 07:50:00|21235.2|21235.2|21232.07|21232.07|21236.95|21236.95|21232.02|21232.02|0
1750146900000|2025-06-17 07:55:00|21232.47|21232.47|21233.85|21233.85|21236.54|21236.54|21232.47|21232.47|0
1750147200000|2025-06-17 08:00:00|21233.89|21233.89|21243.51|21243.51|21246.19|21246.19|21232.93|21232.93|0
1750147500000|2025-06-17 08:05:00|21243.57|21243.57|21240.29|21240.29|21244.67|21244.67|21239.44|21239.44|0
1750147800000|2025-06-17 08:10:00|21239.98|21239.98|21248.65|21248.65|21248.78|21248.78|21239.98|21239.98|0
1750148100000|2025-06-17 08:15:00|21248.54|21248.54|21251.67|21251.67|21252.81|21252.81|21244.85|21244.85|0
1750148400000|2025-06-17 08:20:00|21251.49|21251.49|21254.86|21254.86|21255.33|21255.33|21249.04|21249.04|0
1750148700000|2025-06-17 08:25:00|21254.78|21254.78|21254.88|21254.88|21258.36|21258.36|21253.36|21253.36|0
1750149000000|2025-06-17 08:30:00|21255.23|21255.23|21248.28|21248.28|21255.23|21255.23|21248.22|21248.22|0
1750149300000|2025-06-17 08:35:00|21247.96|21247.96|21254.37|21254.37|21259.43|21259.43|21247.74|21247.74|0
1750149600000|2025-06-17 08:40:00|21254.36|21254.36|21252.01|21252.01|21254.36|21254.36|21246.85|21246.85|0
1750149900000|2025-06-17 08:45:00|21251.89|21251.89|21260.24|21260.24|21260.66|21260.66|21251.89|21251.89|0
1750150200000|2025-06-17 08:50:00|21260.61|21260.61|21271.74|21271.74|21273.89|21273.89|21257.91|21257.91|0
1750150500000|2025-06-17 08:55:00|21271.66|21271.66|21280.29|21280.29|21280.56|21280.56|21271.6|21271.6|0
1750150800000|2025-06-17 09:00:00|21280.35|21280.35|21282.29|21282.29|21285.56|21285.56|21280.35|21280.35|0
1750151100000|2025-06-17 09:05:00|21281.53|21281.53|21265.69|21265.69|21281.65|21281.65|21265.5|21265.5|0
1750151400000|2025-06-17 09:10:00|21265.6|21265.6|21248.11|21248.11|21265.6|21265.6|21248.11|21248.11|0
1750151700000|2025-06-17 09:15:00|21248.23|21248.23|21250.13|21250.13|21250.44|21250.44|21246.99|21246.99|0
1750152000000|2025-06-17 09:20:00|21250.18|21250.18|21244.68|21244.68|21250.4|21250.4|21242.15|21242.15|0
1750152300000|2025-06-17 09:25:00|21244.77|21244.77|21237.76|21237.76|21244.83|21244.83|21235.44|21235.44|0
1750152600000|2025-06-17 09:30:00|21237.78|21237.78|21225.23|21225.23|21237.92|21237.92|21224.57|21224.57|0
1750152900000|2025-06-17 09:35:00|21225.31|21225.31|21224.53|21224.53|21226.18|21226.18|21223.76|21223.76|0
1750153200000|2025-06-17 09:40:00|21224.77|21224.77|21230.78|21230.78|21232.89|21232.89|21223.96|21223.96|0
1750153500000|2025-06-17 09:45:00|21230.84|21230.84|21230.96|21230.96|21232.17|21232.17|21229.33|21229.33|0
1750153800000|2025-06-17 09:50:00|21231.02|21231.02|21222.02|21222.02|21231.11|21231.11|21221.84|21221.84|0
1750154100000|2025-06-17 09:55:00|21221.96|21221.96|21224.04|21224.04|21224.51|21224.51|21220.23|21220.23|0
1750154400000|2025-06-17 10:00:00|21223.92|21223.92|21224.34|21224.34|21224.65|21224.65|21221.78|21221.78|0
1750154700000|2025-06-17 10:05:00|21224.61|21224.61|21221.8|21221.8|21226.45|21226.45|21221.66|21221.66|0
1750155000000|2025-06-17 10:10:00|21221.64|21221.64|21223.62|21223.62|21223.62|21223.62|21220.15|21220.15|0
1750155300000|2025-06-17 10:15:00|21223.71|21223.71|21220.2|21220.2|21224.62|21224.62|21218.97|21218.97|0
1750155600000|2025-06-17 10:20:00|21220.33|21220.33|21223.75|21223.75|21223.83|21223.83|21219.7|21219.7|0
1750155900000|2025-06-17 10:25:00|21223.91|21223.91|21217.87|21217.87|21224.78|21224.78|21217.76|21217.76|0
1750156200000|2025-06-17 10:30:00|21217.95|21217.95|21222.61|21222.61|21222.77|21222.77|21217.93|21217.93|0
1750156500000|2025-06-17 10:35:00|21222.81|21222.81|21220.97|21220.97|21224.17|21224.17|21220.97|21220.97|0
1750156800000|2025-06-17 10:40:00|21221.04|21221.04|21222.39|21222.39|21222.6|21222.6|21218.09|21218.09|0
1750157100000|2025-06-17 10:45:00|21222.47|21222.47|21225.74|21225.74|21225.92|21225.92|21222.47|21222.47|0
1750157400000|2025-06-17 10:50:00|21225.82|21225.82|21224.02|21224.02|21226.04|21226.04|21223.42|21223.42|0
1750157700000|2025-06-17 10:55:00|21223.97|21223.97|21225.47|21225.47|21226.18|21226.18|21223.13|21223.13|0
1750158000000|2025-06-17 11:00:00|21225.58|21225.58|21231.15|21231.15|21231.15|21231.15|21224.49|21224.49|0
1750158300000|2025-06-17 11:05:00|21231.02|21231.02|21231.45|21231.45|21233.68|21233.68|21230.8|21230.8|0
1750158600000|2025-06-17 11:10:00|21231.49|21231.49|21235.98|21235.98|21236.08|21236.08|21230.26|21230.26|0
1750158900000|2025-06-17 11:15:00|21235.95|21235.95|21237.97|21237.97|21238.8|21238.8|21235.29|21235.29|0
1750159200000|2025-06-17 11:20:00|21238.03|21238.03|21238.29|21238.29|21240.12|21240.12|21238.03|21238.03|0
1750159500000|2025-06-17 11:25:00|21238.26|21238.26|21238.52|21238.52|21238.98|21238.98|21237.05|21237.05|0
1750159800000|2025-06-17 11:30:00|21238.65|21238.65|21246.78|21246.78|21246.81|21246.81|21238.65|21238.65|0
1750160100000|2025-06-17 11:35:00|21246.74|21246.74|21242.18|21242.18|21247.57|21247.57|21241.89|21241.89|0
1750160400000|2025-06-17 11:40:00|21242.31|21242.31|21228|21228|21242.31|21242.31|21228|21228|0
1750160700000|2025-06-17 11:45:00|21227.88|21227.88|21227.88|21227.88|21229.3|21229.3|21226.35|21226.35|0
1750161000000|2025-06-17 11:50:00|21228.01|21228.01|21229.57|21229.57|21230.18|21230.18|21227.71|21227.71|0
1750161300000|2025-06-17 11:55:00|21229.44|21229.44|21233.48|21233.48|21234.37|21234.37|21228.99|21228.99|0
1750161600000|2025-06-17 12:00:00|21233.44|21233.44|21238.71|21238.71|21239.09|21239.09|21232.72|21232.72|0
1750161900000|2025-06-17 12:05:00|21238.65|21238.65|21236.54|21236.54|21239.11|21239.11|21236.54|21236.54|0
1750162200000|2025-06-17 12:10:00|21236.46|21236.46|21235.95|21235.95|21236.5|21236.5|21235|21235|0
1750162500000|2025-06-17 12:15:00|21236.23|21236.23|21231.55|21231.55|21238.18|21238.18|21231.15|21231.15|0
1750162800000|2025-06-17 12:20:00|21231.6|21231.6|21240.06|21240.06|21240.06|21240.06|21231.44|21231.44|0
1750163100000|2025-06-17 12:25:00|21240|21240|21246.75|21246.75|21246.75|21246.75|21239.66|21239.66|0
1750163400000|2025-06-17 12:30:00|21246.92|21246.92|21258.05|21258.05|21262.8|21262.8|21246.92|21246.92|0
1750163700000|2025-06-17 12:35:00|21258.19|21258.19|21249.77|21249.77|21258.19|21258.19|21249.41|21249.41|0
1750164000000|2025-06-17 12:40:00|21249.69|21249.69|21249.04|21249.04|21250.46|21250.46|21248.35|21248.35|0
1750164300000|2025-06-17 12:45:00|21249.08|21249.08|21244.05|21244.05|21249.21|21249.21|21243.91|21243.91|0
1750164600000|2025-06-17 12:50:00|21243.84|21243.84|21233.91|21233.91|21243.84|21243.84|21233.91|21233.91|0
1750164900000|2025-06-17 12:55:00|21233.94|21233.94|21227.72|21227.72|21233.94|21233.94|21226.85|21226.85|0
1750165200000|2025-06-17 13:00:00|21227.54|21227.54|21228.85|21228.85|21231.27|21231.27|21227.54|21227.54|0
1750165500000|2025-06-17 13:05:00|21228.89|21228.89|21222.64|21222.64|21228.89|21228.89|21222.57|21222.57|0
1750165800000|2025-06-17 13:10:00|21222.57|21222.57|21221.16|21221.16|21222.57|21222.57|21218.51|21218.51|0
1750166100000|2025-06-17 13:15:00|21221.1|21221.1|21226.11|21226.11|21226.29|21226.29|21221.1|21221.1|0
1750166400000|2025-06-17 13:20:00|21226.2|21226.2|21222.2|21222.2|21226.54|21226.54|21221.59|21221.59|0
1750166700000|2025-06-17 13:25:00|21222.17|21222.17|21222.55|21222.55|21224.23|21224.23|21221.85|21221.85|0
1750167000000|2025-06-17 13:30:00|21222.69|21222.69|21226.23|21226.23|21226.78|21226.78|21220.31|21220.31|0
1750167300000|2025-06-17 13:35:00|21226.3|21226.3|21214.81|21214.81|21226.3|21226.3|21214.3|21214.3|0
1750167600000|2025-06-17 13:40:00|21214.61|21214.61|21205.96|21205.96|21217.51|21217.51|21204.78|21204.78|0
1750167900000|2025-06-17 13:45:00|21206.04|21206.04|21207.2|21207.2|21208.94|21208.94|21205.79|21205.79|0
1750168200000|2025-06-17 13:50:00|21207.15|21207.15|21204.71|21204.71|21213.77|21213.77|21203.23|21203.23|0
1750168500000|2025-06-17 13:55:00|21204.62|21204.62|21215.14|21215.14|21215.14|21215.14|21204.36|21204.36|0
1750168800000|2025-06-17 14:00:00|21215.19|21215.19|21210.63|21210.63|21220.93|21220.93|21210.5|21210.5|0
1750169100000|2025-06-17 14:05:00|21210.74|21210.74|21212.61|21212.61|21212.61|21212.61|21208.01|21208.01|0
1750169400000|2025-06-17 14:10:00|21212.77|21212.77|21216.67|21216.67|21217.75|21217.75|21212.47|21212.47|0
1750169700000|2025-06-17 14:15:00|21216.63|21216.63|21209.77|21209.77|21216.9|21216.9|21209.46|21209.46|0
1750170000000|2025-06-17 14:20:00|21209.73|21209.73|21214.03|21214.03|21214.68|21214.68|21209.53|21209.53|0
1750170300000|2025-06-17 14:25:00|21214.56|21214.56|21217.35|21217.35|21218.23|21218.23|21212.97|21212.97|0
1750170600000|2025-06-17 14:30:00|21217.43|21217.43|21221.21|21221.21|21222.86|21222.86|21217.38|21217.38|0
1750170900000|2025-06-17 14:35:00|21220.83|21220.83|21215.37|21215.37|21220.83|21220.83|21211.04|21211.04|0
1750171200000|2025-06-17 14:40:00|21215.2|21215.2|21214.52|21214.52|21216.26|21216.26|21213|21213|0
1750171500000|2025-06-17 14:45:00|21214.62|21214.62|21215.99|21215.99|21218.72|21218.72|21214.6|21214.6|0
1750171800000|2025-06-17 14:50:00|21216.04|21216.04|21222.22|21222.22|21223.4|21223.4|21215.86|21215.86|0
1750172100000|2025-06-17 14:55:00|21222.47|21222.47|21222.25|21222.25|21224.83|21224.83|21220.42|21220.42|0
1750172400000|2025-06-17 15:00:00|21222.2|21222.2|21227.75|21227.75|21227.99|21227.99|21219.13|21219.13|0
1750172700000|2025-06-17 15:05:00|21228.1|21228.1|21229.47|21229.47|21232.71|21232.71|21227.95|21227.95|0
1750173000000|2025-06-17 15:10:00|21229.5|21229.5|21231.2|21231.2|21231.37|21231.37|21227.13|21227.13|0
1750173300000|2025-06-17 15:15:00|21231.19|21231.19|21236.92|21236.92|21238.13|21238.13|21231.04|21231.04|0
1750173600000|2025-06-17 15:20:00|21236.9|21236.9|21234.6|21234.6|21237.49|21237.49|21233.26|21233.26|0
1750173900000|2025-06-17 15:25:00|21234.46|21234.46|21233.29|21233.29|21235.89|21235.89|21232.21|21232.21|0
1750230900000|2025-06-18 07:15:00|21241.81|21241.81|21240.92|21240.92|21245.36|21245.36|21240.52|21240.52|0
1750231200000|2025-06-18 07:20:00|21240.91|21240.91|21230|21230|21240.96|21240.96|21226.84|21226.84|0
1750231500000|2025-06-18 07:25:00|21230.18|21230.18|21231.9|21231.9|21232.34|21232.34|21229.78|21229.78|0
1750231800000|2025-06-18 07:30:00|21231.69|21231.69|21247.39|21247.39|21247.92|21247.92|21231.69|21231.69|0
1750232100000|2025-06-18 07:35:00|21247.26|21247.26|21244.66|21244.66|21248.08|21248.08|21243.23|21243.23|0
1750232400000|2025-06-18 07:40:00|21244.7|21244.7|21244.96|21244.96|21246.92|21246.92|21243.87|21243.87|0
1750232700000|2025-06-18 07:45:00|21244.87|21244.87|21244.34|21244.34|21246.03|21246.03|21243.44|21243.44|0
1750233000000|2025-06-18 07:50:00|21244.5|21244.5|21237.85|21237.85|21245.54|21245.54|21236.87|21236.87|0
1750233300000|2025-06-18 07:55:00|21237.91|21237.91|21238.54|21238.54|21238.54|21238.54|21231.66|21231.66|0
1750233600000|2025-06-18 08:00:00|21238.36|21238.36|21247.69|21247.69|21247.69|21247.69|21238.36|21238.36|0
1750233900000|2025-06-18 08:05:00|21247.63|21247.63|21252.07|21252.07|21252.89|21252.89|21247.63|21247.63|0
1750234200000|2025-06-18 08:10:00|21251.99|21251.99|21248.11|21248.11|21253.22|21253.22|21248.11|21248.11|0
1750234500000|2025-06-18 08:15:00|21248.08|21248.08|21249.17|21249.17|21249.17|21249.17|21244.97|21244.97|0
1750234800000|2025-06-18 08:20:00|21249.34|21249.34|21246.2|21246.2|21250.16|21250.16|21244.73|21244.73|0
1750235100000|2025-06-18 08:25:00|21246.41|21246.41|21245.14|21245.14|21247.81|21247.81|21245.13|21245.13|0
1750235400000|2025-06-18 08:30:00|21245.07|21245.07|21233.86|21233.86|21245.55|21245.55|21233.04|21233.04|0
1750235700000|2025-06-18 08:35:00|21233.65|21233.65|21233.67|21233.67|21234.26|21234.26|21230.38|21230.38|0
1750236000000|2025-06-18 08:40:00|21233.53|21233.53|21241.91|21241.91|21242.43|21242.43|21233.45|21233.45|0
1750236300000|2025-06-18 08:45:00|21241.94|21241.94|21245.34|21245.34|21247.24|21247.24|21241.94|21241.94|0
1750236600000|2025-06-18 08:50:00|21245.48|21245.48|21247.94|21247.94|21248.37|21248.37|21244.27|21244.27|0
1750236900000|2025-06-18 08:55:00|21248.17|21248.17|21257.45|21257.45|21257.83|21257.83|21247.16|21247.16|0
1750237200000|2025-06-18 09:00:00|21257.53|21257.53|21266.73|21266.73|21267.31|21267.31|21257.45|21257.45|0
1750237500000|2025-06-18 09:05:00|21266.75|21266.75|21258.5|21258.5|21266.99|21266.99|21258.5|21258.5|0
1750237800000|2025-06-18 09:10:00|21258.6|21258.6|21250.45|21250.45|21258.6|21258.6|21250.45|21250.45|0
1750238100000|2025-06-18 09:15:00|21250.9|21250.9|21248.64|21248.64|21252.86|21252.86|21248.47|21248.47|0
1750238400000|2025-06-18 09:20:00|21248.58|21248.58|21243.33|21243.33|21248.58|21248.58|21242.83|21242.83|0
1750238700000|2025-06-18 09:25:00|21243.37|21243.37|21240.35|21240.35|21243.38|21243.38|21239.76|21239.76|0
1750239000000|2025-06-18 09:30:00|21240.41|21240.41|21237.38|21237.38|21241.44|21241.44|21237.38|21237.38|0
1750239300000|2025-06-18 09:35:00|21237.47|21237.47|21238.62|21238.62|21239.52|21239.52|21237.39|21237.39|0
1750239600000|2025-06-18 09:40:00|21238.7|21238.7|21240.26|21240.26|21240.26|21240.26|21237.83|21237.83|0
1750239900000|2025-06-18 09:45:00|21240.39|21240.39|21231.27|21231.27|21240.73|21240.73|21231.26|21231.26|0
1750240200000|2025-06-18 09:50:00|21231.29|21231.29|21241.4|21241.4|21241.4|21241.4|21231.16|21231.16|0
1750240500000|2025-06-18 09:55:00|21241.54|21241.54|21243.84|21243.84|21243.84|21243.84|21241.18|21241.18|0
1750240800000|2025-06-18 10:00:00|21243.56|21243.56|21240.37|21240.37|21244.32|21244.32|21239.57|21239.57|0
1750241100000|2025-06-18 10:05:00|21240.22|21240.22|21242.74|21242.74|21242.82|21242.82|21239.97|21239.97|0
1750241400000|2025-06-18 10:10:00|21242.69|21242.69|21241.47|21241.47|21243.51|21243.51|21240.38|21240.38|0
1750241700000|2025-06-18 10:15:00|21241.32|21241.32|21239.56|21239.56|21244.94|21244.94|21239.48|21239.48|0
1750242000000|2025-06-18 10:20:00|21239.46|21239.46|21214.22|21214.22|21239.58|21239.58|21213.68|21213.68|0
1750242300000|2025-06-18 10:25:00|21214.17|21214.17|21213.73|21213.73|21216.59|21216.59|21213.37|21213.37|0
1750242600000|2025-06-18 10:30:00|21213.47|21213.47|21210.87|21210.87|21214.37|21214.37|21210.82|21210.82|0
1750242900000|2025-06-18 10:35:00|21211.14|21211.14|21205.52|21205.52|21211.14|21211.14|21203.94|21203.94|0
1750243200000|2025-06-18 10:40:00|21205.61|21205.61|21206.44|21206.44|21206.91|21206.91|21204.35|21204.35|0
1750243500000|2025-06-18 10:45:00|21206.54|21206.54|21199.57|21199.57|21207.23|21207.23|21199.48|21199.48|0
1750243800000|2025-06-18 10:50:00|21199.42|21199.42|21192.06|21192.06|21199.73|21199.73|21191.97|21191.97|0
1750244100000|2025-06-18 10:55:00|21192.17|21192.17|21184.32|21184.32|21192.3|21192.3|21182.1|21182.1|0
1750244400000|2025-06-18 11:00:00|21184.28|21184.28|21178.6|21178.6|21185.17|21185.17|21177.52|21177.52|0
1750244700000|2025-06-18 11:05:00|21178.76|21178.76|21183.41|21183.41|21183.61|21183.61|21178.76|21178.76|0
1750245000000|2025-06-18 11:10:00|21183.49|21183.49|21178.51|21178.51|21183.49|21183.49|21178.33|21178.33|0
1750245300000|2025-06-18 11:15:00|21178.55|21178.55|21177.55|21177.55|21180.06|21180.06|21177.21|21177.21|0
1750245600000|2025-06-18 11:20:00|21177.51|21177.51|21183.47|21183.47|21183.47|21183.47|21176.95|21176.95|0
1750245900000|2025-06-18 11:25:00|21183.38|21183.38|21188.66|21188.66|21188.87|21188.87|21183.08|21183.08|0
1750246200000|2025-06-18 11:30:00|21188.76|21188.76|21190.03|21190.03|21190.14|21190.14|21188.47|21188.47|0
1750246500000|2025-06-18 11:35:00|21189.94|21189.94|21187.73|21187.73|21189.94|21189.94|21186.86|21186.86|0
1750246800000|2025-06-18 11:40:00|21187.64|21187.64|21192.66|21192.66|21192.96|21192.96|21185.71|21185.71|0
1750247100000|2025-06-18 11:45:00|21192.56|21192.56|21200.39|21200.39|21200.39|21200.39|21192.36|21192.36|0
1750247400000|2025-06-18 11:50:00|21200.44|21200.44|21203.55|21203.55|21203.55|21203.55|21200.16|21200.16|0
1750247700000|2025-06-18 11:55:00|21203.61|21203.61|21207.48|21207.48|21208|21208|21203.61|21203.61|0
1750248000000|2025-06-18 12:00:00|21207.29|21207.29|21214.6|21214.6|21214.89|21214.89|21207.29|21207.29|0
1750248300000|2025-06-18 12:05:00|21214.66|21214.66|21216.37|21216.37|21216.44|21216.44|21214.56|21214.56|0
1750248600000|2025-06-18 12:10:00|21216.28|21216.28|21217.88|21217.88|21218.66|21218.66|21215.88|21215.88|0
1750248900000|2025-06-18 12:15:00|21218.03|21218.03|21217.77|21217.77|21219.21|21219.21|21216.47|21216.47|0
1750249200000|2025-06-18 12:20:00|21217.81|21217.81|21224.13|21224.13|21224.2|21224.2|21216.67|21216.67|0
1750249500000|2025-06-18 12:25:00|21224.01|21224.01|21220.87|21220.87|21224.57|21224.57|21219.62|21219.62|0
1750249800000|2025-06-18 12:30:00|21221.01|21221.01|21233.75|21233.75|21234.09|21234.09|21221.01|21221.01|0
1750250100000|2025-06-18 12:35:00|21233.55|21233.55|21230.78|21230.78|21234.17|21234.17|21229.95|21229.95|0
1750250400000|2025-06-18 12:40:00|21230.74|21230.74|21226.37|21226.37|21230.84|21230.84|21226.34|21226.34|0
1750250700000|2025-06-18 12:45:00|21226.32|21226.32|21219.74|21219.74|21226.56|21226.56|21218.97|21218.97|0
1750251000000|2025-06-18 12:50:00|21219.87|21219.87|21222.51|21222.51|21222.9|21222.9|21218.46|21218.46|0
1750251300000|2025-06-18 12:55:00|21222.49|21222.49|21218.71|21218.71|21222.77|21222.77|21218.58|21218.58|0
1750251600000|2025-06-18 13:00:00|21218.56|21218.56|21219.59|21219.59|21220.76|21220.76|21217.76|21217.76|0
1750251900000|2025-06-18 13:05:00|21219.67|21219.67|21219.9|21219.9|21221.56|21221.56|21218.7|21218.7|0
1750252200000|2025-06-18 13:10:00|21219.76|21219.76|21215.31|21215.31|21221.23|21221.23|21215.04|21215.04|0
1750252500000|2025-06-18 13:15:00|21215.06|21215.06|21216.35|21216.35|21216.92|21216.92|21213.42|21213.42|0
1750252800000|2025-06-18 13:20:00|21216.42|21216.42|21213.43|21213.43|21216.81|21216.81|21213.31|21213.31|0
1750253100000|2025-06-18 13:25:00|21213.37|21213.37|21211.32|21211.32|21213.65|21213.65|21211.32|21211.32|0
1750253400000|2025-06-18 13:30:00|21211.27|21211.27|21207.5|21207.5|21211.27|21211.27|21204.71|21204.71|0
1750253700000|2025-06-18 13:35:00|21207.69|21207.69|21216.18|21216.18|21217.14|21217.14|21207.3|21207.3|0
1750254000000|2025-06-18 13:40:00|21216.02|21216.02|21212.29|21212.29|21216.15|21216.15|21208.71|21208.71|0
1750254300000|2025-06-18 13:45:00|21212.94|21212.94|21220.91|21220.91|21220.91|21220.91|21212.6|21212.6|0
1750254600000|2025-06-18 13:50:00|21220.85|21220.85|21226.21|21226.21|21230.47|21230.47|21220.57|21220.57|0
1750254900000|2025-06-18 13:55:00|21226.1|21226.1|21228.94|21228.94|21230.61|21230.61|21226.1|21226.1|0
1750255200000|2025-06-18 14:00:00|21228.99|21228.99|21242.04|21242.04|21242.68|21242.68|21228.24|21228.24|0
1750255500000|2025-06-18 14:05:00|21241.99|21241.99|21246.92|21246.92|21247.63|21247.63|21238.13|21238.13|0
1750255800000|2025-06-18 14:10:00|21246.96|21246.96|21254.64|21254.64|21254.65|21254.65|21244.39|21244.39|0
1750256100000|2025-06-18 14:15:00|21254.75|21254.75|21269.04|21269.04|21270.36|21270.36|21254.63|21254.63|0
1750256400000|2025-06-18 14:20:00|21269.24|21269.24|21276.19|21276.19|21276.95|21276.95|21269.15|21269.15|0
1750256700000|2025-06-18 14:25:00|21276.26|21276.26|21281.15|21281.15|21281.39|21281.39|21276.26|21276.26|0
1750257000000|2025-06-18 14:30:00|21281.29|21281.29|21283.94|21283.94|21286.35|21286.35|21281.11|21281.11|0
1750257300000|2025-06-18 14:35:00|21284.15|21284.15|21288.35|21288.35|21288.37|21288.37|21281.82|21281.82|0
1750257600000|2025-06-18 14:40:00|21288.39|21288.39|21287.98|21287.98|21289.97|21289.97|21287.03|21287.03|0
1750257900000|2025-06-18 14:45:00|21288.11|21288.11|21292.61|21292.61|21296.86|21296.86|21288.11|21288.11|0
1750258200000|2025-06-18 14:50:00|21292.55|21292.55|21285.18|21285.18|21292.55|21292.55|21285.18|21285.18|0
1750258500000|2025-06-18 14:55:00|21285.16|21285.16|21281.76|21281.76|21285.21|21285.21|21280.94|21280.94|0
1750258800000|2025-06-18 15:00:00|21281.75|21281.75|21279.27|21279.27|21281.8|21281.8|21277.9|21277.9|0
1750259100000|2025-06-18 15:05:00|21279.33|21279.33|21280.24|21280.24|21282.35|21282.35|21274.82|21274.82|0
1750259400000|2025-06-18 15:10:00|21280.34|21280.34|21287.19|21287.19|21287.71|21287.71|21280.34|21280.34|0
1750259700000|2025-06-18 15:15:00|21287.23|21287.23|21286.43|21286.43|21288.55|21288.55|21285.98|21285.98|0
1750260000000|2025-06-18 15:20:00|21286.55|21286.55|21278.53|21278.53|21286.55|21286.55|21277.69|21277.69|0
1750260300000|2025-06-18 15:25:00|21278.48|21278.48|21284.78|21284.78|21285.64|21285.64|21277.93|21277.93|0
1750317300000|2025-06-19 07:15:00|21138.78|21138.78|21132.69|21132.69|21141.15|21141.15|21132.21|21132.21|0
1750317600000|2025-06-19 07:20:00|21132.95|21132.95|21116.7|21116.7|21133|21133|21115.38|21115.38|0
1750317900000|2025-06-19 07:25:00|21116.58|21116.58|21130.47|21130.47|21130.47|21130.47|21114.88|21114.88|0
1750318200000|2025-06-19 07:30:00|21130.69|21130.69|21113.31|21113.31|21131.77|21131.77|21112.78|21112.78|0
1750318500000|2025-06-19 07:35:00|21113.15|21113.15|21118.49|21118.49|21118.8|21118.8|21113.15|21113.15|0
1750318800000|2025-06-19 07:40:00|21118.84|21118.84|21114.26|21114.26|21119.99|21119.99|21114.26|21114.26|0
1750319100000|2025-06-19 07:45:00|21114.29|21114.29|21102.98|21102.98|21114.93|21114.93|21102.66|21102.66|0
1750319400000|2025-06-19 07:50:00|21102.93|21102.93|21106.45|21106.45|21106.96|21106.96|21100.97|21100.97|0
1750319700000|2025-06-19 07:55:00|21106.6|21106.6|21108.33|21108.33|21109.43|21109.43|21106.11|21106.11|0
1750320000000|2025-06-19 08:00:00|21108.07|21108.07|21116.03|21116.03|21116.99|21116.99|21106.43|21106.43|0
1750320300000|2025-06-19 08:05:00|21115.96|21115.96|21112.1|21112.1|21115.96|21115.96|21108.28|21108.28|0
1750320600000|2025-06-19 08:10:00|21111.96|21111.96|21101.88|21101.88|21112.27|21112.27|21101.84|21101.84|0
1750320900000|2025-06-19 08:15:00|21101.82|21101.82|21108.41|21108.41|21108.59|21108.59|21098.95|21098.95|0
1750321200000|2025-06-19 08:20:00|21108.31|21108.31|21117.72|21117.72|21117.75|21117.75|21107.84|21107.84|0
1750321500000|2025-06-19 08:25:00|21117.85|21117.85|21126.66|21126.66|21126.66|21126.66|21117.4|21117.4|0
1750321800000|2025-06-19 08:30:00|21126.74|21126.74|21125.98|21125.98|21127.35|21127.35|21124.67|21124.67|0
1750322100000|2025-06-19 08:35:00|21125.94|21125.94|21126.32|21126.32|21126.39|21126.39|21123.98|21123.98|0
1750322400000|2025-06-19 08:40:00|21126.16|21126.16|21127.64|21127.64|21128.76|21128.76|21126.16|21126.16|0
1750322700000|2025-06-19 08:45:00|21127.61|21127.61|21127.38|21127.38|21129.4|21129.4|21126.6|21126.6|0
1750323000000|2025-06-19 08:50:00|21127.52|21127.52|21123.67|21123.67|21127.75|21127.75|21122.14|21122.14|0
1750323300000|2025-06-19 08:55:00|21123.57|21123.57|21118.95|21118.95|21123.67|21123.67|21118.95|21118.95|0
1750323600000|2025-06-19 09:00:00|21119.1|21119.1|21122.81|21122.81|21123|21123|21118.11|21118.11|0
1750323900000|2025-06-19 09:05:00|21122.89|21122.89|21115.22|21115.22|21122.93|21122.93|21115.14|21115.14|0
1750324200000|2025-06-19 09:10:00|21115.13|21115.13|21115.5|21115.5|21116.75|21116.75|21113.71|21113.71|0
1750324500000|2025-06-19 09:15:00|21115.32|21115.32|21116.93|21116.93|21117.63|21117.63|21114.95|21114.95|0
1750324800000|2025-06-19 09:20:00|21117.01|21117.01|21130.84|21130.84|21130.84|21130.84|21117.01|21117.01|0
1750325100000|2025-06-19 09:25:00|21130.92|21130.92|21135.68|21135.68|21135.99|21135.99|21130.73|21130.73|0
1750325400000|2025-06-19 09:30:00|21135.59|21135.59|21140.75|21140.75|21141.43|21141.43|21135.53|21135.53|0
1750325700000|2025-06-19 09:35:00|21140.9|21140.9|21146.62|21146.62|21146.62|21146.62|21140.9|21140.9|0
1750326000000|2025-06-19 09:40:00|21146.75|21146.75|21152.9|21152.9|21153.93|21153.93|21146.58|21146.58|0
1750326300000|2025-06-19 09:45:00|21153.04|21153.04|21159.83|21159.83|21160.08|21160.08|21153.04|21153.04|0
1750326600000|2025-06-19 09:50:00|21159.95|21159.95|21159.59|21159.59|21161.33|21161.33|21158.38|21158.38|0
1750326900000|2025-06-19 09:55:00|21159.63|21159.63|21157.68|21157.68|21159.84|21159.84|21156.73|21156.73|0
1750327200000|2025-06-19 10:00:00|21157.8|21157.8|21164.03|21164.03|21164.03|21164.03|21157.63|21157.63|0
1750327500000|2025-06-19 10:05:00|21163.9|21163.9|21163.13|21163.13|21164.37|21164.37|21161.76|21161.76|0
1750327800000|2025-06-19 10:10:00|21163.28|21163.28|21164.73|21164.73|21165.24|21165.24|21162.41|21162.41|0
1750328100000|2025-06-19 10:15:00|21164.32|21164.32|21159.72|21159.72|21164.44|21164.44|21158.73|21158.73|0
1750328400000|2025-06-19 10:20:00|21159.81|21159.81|21166.07|21166.07|21167.08|21167.08|21159.81|21159.81|0
1750328700000|2025-06-19 10:25:00|21166.17|21166.17|21169.77|21169.77|21170.07|21170.07|21166.1|21166.1|0
1750329000000|2025-06-19 10:30:00|21169.71|21169.71|21168.13|21168.13|21170.4|21170.4|21167.86|21167.86|0
1750329300000|2025-06-19 10:35:00|21168.05|21168.05|21167.09|21167.09|21169.37|21169.37|21166.18|21166.18|0
1750329600000|2025-06-19 10:40:00|21167.15|21167.15|21168.91|21168.91|21168.91|21168.91|21166.33|21166.33|0
1750329900000|2025-06-19 10:45:00|21169.18|21169.18|21172.65|21172.65|21173.23|21173.23|21168.78|21168.78|0
1750330200000|2025-06-19 10:50:00|21172.57|21172.57|21168.79|21168.79|21173.37|21173.37|21168.25|21168.25|0
1750330500000|2025-06-19 10:55:00|21169.18|21169.18|21180.41|21180.41|21180.41|21180.41|21169.18|21169.18|0
1750330800000|2025-06-19 11:00:00|21181.29|21181.29|21174.09|21174.09|21183.67|21183.67|21171.94|21171.94|0
1750331100000|2025-06-19 11:05:00|21174.21|21174.21|21154.72|21154.72|21174.34|21174.34|21154.72|21154.72|0
1750331400000|2025-06-19 11:10:00|21154.63|21154.63|21139.97|21139.97|21154.77|21154.77|21139.89|21139.89|0
1750331700000|2025-06-19 11:15:00|21139.92|21139.92|21138.33|21138.33|21139.92|21139.92|21138.04|21138.04|0
1750332000000|2025-06-19 11:20:00|21138.02|21138.02|21136.09|21136.09|21138.02|21138.02|21136.05|21136.05|0
1750332300000|2025-06-19 11:25:00|21136.35|21136.35|21133.35|21133.35|21136.94|21136.94|21133.31|21133.31|0
1750332600000|2025-06-19 11:30:00|21133.46|21133.46|21129.18|21129.18|21134.21|21134.21|21129.18|21129.18|0
1750332900000|2025-06-19 11:35:00|21128.8|21128.8|21128.52|21128.52|21129.47|21129.47|21128.02|21128.02|0
1750333200000|2025-06-19 11:40:00|21128.73|21128.73|21128.78|21128.78|21128.88|21128.88|21126.22|21126.22|0
1750333500000|2025-06-19 11:45:00|21128.81|21128.81|21130.19|21130.19|21130.9|21130.9|21128.79|21128.79|0
1750333800000|2025-06-19 11:50:00|21130.1|21130.1|21134.58|21134.58|21134.86|21134.86|21129.65|21129.65|0
1750334100000|2025-06-19 11:55:00|21134.68|21134.68|21130.47|21130.47|21136.09|21136.09|21130.25|21130.25|0
1750334400000|2025-06-19 12:00:00|21130.44|21130.44|21126.57|21126.57|21130.44|21130.44|21126.57|21126.57|0
1750334700000|2025-06-19 12:05:00|21126.45|21126.45|21127.03|21127.03|21127.18|21127.18|21125.64|21125.64|0
1750335000000|2025-06-19 12:10:00|21127.08|21127.08|21132.87|21132.87|21132.87|21132.87|21126.8|21126.8|0
1750335300000|2025-06-19 12:15:00|21132.9|21132.9|21131.34|21131.34|21134.08|21134.08|21131.13|21131.13|0
1750335600000|2025-06-19 12:20:00|21131.61|21131.61|21127.18|21127.18|21131.94|21131.94|21126.59|21126.59|0
1750335900000|2025-06-19 12:25:00|21127.03|21127.03|21128.68|21128.68|21128.68|21128.68|21125.77|21125.77|0
1750336200000|2025-06-19 12:30:00|21128.61|21128.61|21127.09|21127.09|21133.14|21133.14|21127.09|21127.09|0
1750336500000|2025-06-19 12:35:00|21126.97|21126.97|21124.58|21124.58|21127.08|21127.08|21124.37|21124.37|0
1750336800000|2025-06-19 12:40:00|21124.47|21124.47|21125.25|21125.25|21132.12|21132.12|21124.19|21124.19|0
1750337100000|2025-06-19 12:45:00|21125.16|21125.16|21123.85|21123.85|21125.26|21125.26|21123.45|21123.45|0
1750337400000|2025-06-19 12:50:00|21123.76|21123.76|21142.91|21142.91|21143.15|21143.15|21123.76|21123.76|0
1750337700000|2025-06-19 12:55:00|21142.82|21142.82|21143.21|21143.21|21152.43|21152.43|21142.79|21142.79|0
1750338000000|2025-06-19 13:00:00|21143.14|21143.14|21145.31|21145.31|21146.7|21146.7|21143.08|21143.08|0
1750338300000|2025-06-19 13:05:00|21145.26|21145.26|21147.26|21147.26|21147.26|21147.26|21142.39|21142.39|0
1750338600000|2025-06-19 13:10:00|21147.33|21147.33|21148.28|21148.28|21149.38|21149.38|21147.08|21147.08|0
1750338900000|2025-06-19 13:15:00|21148.36|21148.36|21155.68|21155.68|21155.68|21155.68|21148.36|21148.36|0
1750339200000|2025-06-19 13:20:00|21155.55|21155.55|21163.76|21163.76|21163.76|21163.76|21155.55|21155.55|0
1750339500000|2025-06-19 13:25:00|21163.79|21163.79|21165.26|21165.26|21165.85|21165.85|21163.53|21163.53|0
1750339800000|2025-06-19 13:30:00|21165.23|21165.23|21163.04|21163.04|21165.96|21165.96|21161.46|21161.46|0
1750340100000|2025-06-19 13:35:00|21163.07|21163.07|21161.92|21161.92|21164.82|21164.82|21161.25|21161.25|0
1750340400000|2025-06-19 13:40:00|21161.89|21161.89|21158.5|21158.5|21161.89|21161.89|21158.29|21158.29|0
1750340700000|2025-06-19 13:45:00|21158.66|21158.66|21141.93|21141.93|21159.29|21159.29|21141.05|21141.05|0
1750341000000|2025-06-19 13:50:00|21141.9|21141.9|21143.26|21143.26|21143.31|21143.31|21140.24|21140.24|0
1750341300000|2025-06-19 13:55:00|21143.33|21143.33|21145.19|21145.19|21147|21147|21143|21143|0
1750341600000|2025-06-19 14:00:00|21145.25|21145.25|21149.33|21149.33|21149.57|21149.57|21145.03|21145.03|0
1750341900000|2025-06-19 14:05:00|21149.26|21149.26|21150.42|21150.42|21153.84|21153.84|21148.72|21148.72|0
1750342200000|2025-06-19 14:10:00|21150.33|21150.33|21153.88|21153.88|21153.88|21153.88|21148.73|21148.73|0
1750342500000|2025-06-19 14:15:00|21153.98|21153.98|21151.87|21151.87|21155.59|21155.59|21151.33|21151.33|0
1750342800000|2025-06-19 14:20:00|21151.94|21151.94|21146.03|21146.03|21153.85|21153.85|21146.03|21146.03|0
1750343100000|2025-06-19 14:25:00|21146.17|21146.17|21144.48|21144.48|21147.06|21147.06|21144.48|21144.48|0
1750343400000|2025-06-19 14:30:00|21144.42|21144.42|21134.33|21134.33|21144.42|21144.42|21134.22|21134.22|0
1750343700000|2025-06-19 14:35:00|21134.25|21134.25|21132.5|21132.5|21134.25|21134.25|21131.17|21131.17|0
1750344000000|2025-06-19 14:40:00|21132.46|21132.46|21126.76|21126.76|21132.46|21132.46|21126.39|21126.39|0
1750344300000|2025-06-19 14:45:00|21126.59|21126.59|21130.58|21130.58|21131.18|21131.18|21126.59|21126.59|0
1750344600000|2025-06-19 14:50:00|21130.44|21130.44|21126.83|21126.83|21130.44|21130.44|21126.19|21126.19|0
1750344900000|2025-06-19 14:55:00|21126.74|21126.74|21127.56|21127.56|21129.69|21129.69|21126.58|21126.58|0
1750345200000|2025-06-19 15:00:00|21127.42|21127.42|21114.66|21114.66|21128.91|21128.91|21110.71|21110.71|0
1750345500000|2025-06-19 15:05:00|21114.61|21114.61|21109.69|21109.69|21116.52|21116.52|21109.69|21109.69|0
1750345800000|2025-06-19 15:10:00|21109.56|21109.56|21101.98|21101.98|21109.56|21109.56|21101.67|21101.67|0
1750346100000|2025-06-19 15:15:00|21102.08|21102.08|21095.02|21095.02|21102.13|21102.13|21094.89|21094.89|0
1750346400000|2025-06-19 15:20:00|21095.22|21095.22|21074.57|21074.57|21095.73|21095.73|21072.19|21072.19|0
1750346700000|2025-06-19 15:25:00|21074.56|21074.56|21070.05|21070.05|21078.93|21078.93|21069.53|21069.53|0
1750403700000|2025-06-20 07:15:00|21153.23|21153.23|21158.69|21158.69|21160.63|21160.63|21151.57|21151.57|0
1750404000000|2025-06-20 07:20:00|21158.55|21158.55|21161.81|21161.81|21161.81|21161.81|21158.55|21158.55|0
1750404300000|2025-06-20 07:25:00|21161.67|21161.67|21173.72|21173.72|21173.86|21173.86|21160.74|21160.74|0
1750404600000|2025-06-20 07:30:00|21173.93|21173.93|21177.89|21177.89|21180.66|21180.66|21173.93|21173.93|0
1750404900000|2025-06-20 07:35:00|21177.85|21177.85|21183.4|21183.4|21183.63|21183.63|21174.47|21174.47|0
1750405200000|2025-06-20 07:40:00|21183.31|21183.31|21189.64|21189.64|21191.35|21191.35|21182.96|21182.96|0
1750405500000|2025-06-20 07:45:00|21189.13|21189.13|21190.84|21190.84|21190.95|21190.95|21185.84|21185.84|0
1750405800000|2025-06-20 07:50:00|21190.95|21190.95|21200.58|21200.58|21201.73|21201.73|21190.56|21190.56|0
1750406100000|2025-06-20 07:55:00|21200.46|21200.46|21219.1|21219.1|21219.1|21219.1|21200.42|21200.42|0
1750406400000|2025-06-20 08:00:00|21219.34|21219.34|21231.42|21231.42|21231.79|21231.79|21219.34|21219.34|0
1750406700000|2025-06-20 08:05:00|21231.46|21231.46|21229.92|21229.92|21231.46|21231.46|21228.58|21228.58|0
1750407000000|2025-06-20 08:10:00|21230|21230|21230.91|21230.91|21232.38|21232.38|21230|21230|0
1750407300000|2025-06-20 08:15:00|21230.7|21230.7|21231.58|21231.58|21233.16|21233.16|21230.51|21230.51|0
1750407600000|2025-06-20 08:20:00|21231.65|21231.65|21228.61|21228.61|21231.67|21231.67|21228.03|21228.03|0
1750407900000|2025-06-20 08:25:00|21228.49|21228.49|21223.68|21223.68|21232.45|21232.45|21223.68|21223.68|0
1750408200000|2025-06-20 08:30:00|21223.61|21223.61|21216.17|21216.17|21223.61|21223.61|21216.17|21216.17|0
1750408500000|2025-06-20 08:35:00|21216.25|21216.25|21211.27|21211.27|21217.5|21217.5|21211.14|21211.14|0
1750408800000|2025-06-20 08:40:00|21211.36|21211.36|21203.97|21203.97|21211.36|21211.36|21203.91|21203.91|0
1750409100000|2025-06-20 08:45:00|21203.63|21203.63|21204.8|21204.8|21205.26|21205.26|21202.15|21202.15|0
1750409400000|2025-06-20 08:50:00|21204.73|21204.73|21206.38|21206.38|21206.62|21206.62|21202.19|21202.19|0
1750409700000|2025-06-20 08:55:00|21206.59|21206.59|21209.15|21209.15|21209.28|21209.28|21206.44|21206.44|0
1750410000000|2025-06-20 09:00:00|21209.09|21209.09|21209.68|21209.68|21211.03|21211.03|21208.32|21208.32|0
1750410300000|2025-06-20 09:05:00|21209.5|21209.5|21227.74|21227.74|21227.77|21227.77|21207.27|21207.27|0
1750410900000|2025-06-20 09:15:00|21228.34|21228.34|21251.92|21251.92|21263.28|21263.28|21228.34|21228.34|0
1750411200000|2025-06-20 09:20:00|21251.76|21251.76|21248.14|21248.14|21252.44|21252.44|21242.44|21242.44|0
1750411500000|2025-06-20 09:25:00|21248.24|21248.24|21249.47|21249.47|21251.25|21251.25|21247.49|21247.49|0
1750411800000|2025-06-20 09:30:00|21249.3|21249.3|21245.76|21245.76|21249.3|21249.3|21244.45|21244.45|0
1750412100000|2025-06-20 09:35:00|21245.69|21245.69|21248.99|21248.99|21249.14|21249.14|21244.96|21244.96|0
1750412400000|2025-06-20 09:40:00|21249.12|21249.12|21249.15|21249.15|21250.99|21250.99|21248.63|21248.63|0
1750412700000|2025-06-20 09:45:00|21249.29|21249.29|21251.72|21251.72|21251.72|21251.72|21243.7|21243.7|0
1750413000000|2025-06-20 09:50:00|21253.72|21253.72|21267.1|21267.1|21267.38|21267.38|21248.69|21248.69|0
1750413300000|2025-06-20 09:55:00|21264.86|21264.86|21267.12|21267.12|21272.83|21272.83|21263.18|21263.18|0
1750413600000|2025-06-20 10:00:00|21265.15|21265.15|21258.47|21258.47|21265.15|21265.15|21258.23|21258.23|0
1750413900000|2025-06-20 10:05:00|21258.69|21258.69|21245.54|21245.54|21259|21259|21245.49|21245.49|0
1750414200000|2025-06-20 10:10:00|21245.45|21245.45|21240.72|21240.72|21245.45|21245.45|21240.72|21240.72|0
1750414500000|2025-06-20 10:15:00|21240.47|21240.47|21234.28|21234.28|21240.47|21240.47|21234.01|21234.01|0
1750414800000|2025-06-20 10:20:00|21234.42|21234.42|21228.18|21228.18|21235.55|21235.55|21227.97|21227.97|0
1750415100000|2025-06-20 10:25:00|21228.1|21228.1|21227.46|21227.46|21228.48|21228.48|21226.46|21226.46|0
1750415400000|2025-06-20 10:30:00|21227.44|21227.44|21224.33|21224.33|21227.68|21227.68|21223.96|21223.96|0
1750415700000|2025-06-20 10:35:00|21224.16|21224.16|21226.77|21226.77|21226.77|21226.77|21221.93|21221.93|0
1750416000000|2025-06-20 10:40:00|21226.8|21226.8|21227.78|21227.78|21227.96|21227.96|21226.76|21226.76|0
1750416300000|2025-06-20 10:45:00|21227.93|21227.93|21225.73|21225.73|21228.91|21228.91|21225.23|21225.23|0
1750416600000|2025-06-20 10:50:00|21225.78|21225.78|21224.19|21224.19|21225.84|21225.84|21223.59|21223.59|0
1750416900000|2025-06-20 10:55:00|21224.15|21224.15|21230.86|21230.86|21231.15|21231.15|21223.98|21223.98|0
1750417200000|2025-06-20 11:00:00|21231.06|21231.06|21229.66|21229.66|21231.06|21231.06|21229.39|21229.39|0
1750417500000|2025-06-20 11:05:00|21229.53|21229.53|21230.06|21230.06|21232.72|21232.72|21229.53|21229.53|0
1750417800000|2025-06-20 11:10:00|21230|21230|21225.55|21225.55|21230.39|21230.39|21225.55|21225.55|0
1750418100000|2025-06-20 11:15:00|21225.52|21225.52|21221.84|21221.84|21225.56|21225.56|21221.72|21221.72|0
1750418400000|2025-06-20 11:20:00|21221.81|21221.81|21222.93|21222.93|21223.55|21223.55|21221.7|21221.7|0
1750418700000|2025-06-20 11:25:00|21223.01|21223.01|21222.63|21222.63|21223.95|21223.95|21222.4|21222.4|0
1750419000000|2025-06-20 11:30:00|21222.77|21222.77|21226.42|21226.42|21226.5|21226.5|21222.54|21222.54|0
1750419300000|2025-06-20 11:35:00|21226.35|21226.35|21232.03|21232.03|21232.12|21232.12|21226.15|21226.15|0
1750419600000|2025-06-20 11:40:00|21231.63|21231.63|21243.66|21243.66|21243.66|21243.66|21231.23|21231.23|0
1750419900000|2025-06-20 11:45:00|21243.46|21243.46|21267|21267|21267.36|21267.36|21243.46|21243.46|0
1750420200000|2025-06-20 11:50:00|21267.16|21267.16|21258.34|21258.34|21267.22|21267.22|21258.34|21258.34|0
1750420500000|2025-06-20 11:55:00|21258.22|21258.22|21247.35|21247.35|21258.22|21258.22|21247.35|21247.35|0
1750420800000|2025-06-20 12:00:00|21247.28|21247.28|21247.9|21247.9|21248.03|21248.03|21243.98|21243.98|0
1750421100000|2025-06-20 12:05:00|21247.98|21247.98|21249.39|21249.39|21250.69|21250.69|21247.87|21247.87|0
1750421400000|2025-06-20 12:10:00|21249.48|21249.48|21250.77|21250.77|21250.77|21250.77|21248.01|21248.01|0
1750421700000|2025-06-20 12:15:00|21250.83|21250.83|21256.58|21256.58|21256.58|21256.58|21250.79|21250.79|0
1750422000000|2025-06-20 12:20:00|21256.47|21256.47|21258.16|21258.16|21258.96|21258.96|21256.47|21256.47|0
1750422300000|2025-06-20 12:25:00|21258.12|21258.12|21269.18|21269.18|21269.31|21269.31|21255.99|21255.99|0
1750422600000|2025-06-20 12:30:00|21269.25|21269.25|21264.14|21264.14|21271.64|21271.64|21261.24|21261.24|0
1750422900000|2025-06-20 12:35:00|21264.2|21264.2|21251.43|21251.43|21264.2|21264.2|21251.19|21251.19|0
1750423200000|2025-06-20 12:40:00|21251.41|21251.41|21243.09|21243.09|21251.45|21251.45|21243.09|21243.09|0
1750423500000|2025-06-20 12:45:00|21243.2|21243.2|21244.72|21244.72|21244.93|21244.93|21242.74|21242.74|0
1750423800000|2025-06-20 12:50:00|21244.48|21244.48|21241.34|21241.34|21246.63|21246.63|21241.34|21241.34|0
1750424100000|2025-06-20 12:55:00|21241.16|21241.16|21238.26|21238.26|21242.39|21242.39|21237.86|21237.86|0
1750424400000|2025-06-20 13:00:00|21238.32|21238.32|21237.85|21237.85|21239.96|21239.96|21237.72|21237.72|0
1750424700000|2025-06-20 13:05:00|21237.8|21237.8|21234.66|21234.66|21238.02|21238.02|21233.87|21233.87|0
1750425000000|2025-06-20 13:10:00|21234.8|21234.8|21234.72|21234.72|21236.76|21236.76|21234.36|21234.36|0
1750425300000|2025-06-20 13:15:00|21234.67|21234.67|21229.14|21229.14|21234.88|21234.88|21228.8|21228.8|0
1750425600000|2025-06-20 13:20:00|21229.35|21229.35|21230.08|21230.08|21230.08|21230.08|21225.56|21225.56|0
1750425900000|2025-06-20 13:25:00|21230.15|21230.15|21234.78|21234.78|21235.12|21235.12|21229.83|21229.83|0
1750426200000|2025-06-20 13:30:00|21234.6|21234.6|21226.54|21226.54|21234.6|21234.6|21225.75|21225.75|0
1750426500000|2025-06-20 13:35:00|21226.49|21226.49|21227.18|21227.18|21227.73|21227.73|21224.13|21224.13|0
1750426800000|2025-06-20 13:40:00|21227.26|21227.26|21228.53|21228.53|21230.36|21230.36|21225.66|21225.66|0
1750427100000|2025-06-20 13:45:00|21228.58|21228.58|21217.93|21217.93|21229.38|21229.38|21217.57|21217.57|0
1750427400000|2025-06-20 13:50:00|21217.86|21217.86|21217.65|21217.65|21218.6|21218.6|21214.97|21214.97|0
1750427700000|2025-06-20 13:55:00|21217.69|21217.69|21223.17|21223.17|21223.7|21223.7|21217.69|21217.69|0
1750428000000|2025-06-20 14:00:00|21223.3|21223.3|21229.98|21229.98|21234.93|21234.93|21223.3|21223.3|0
1750428300000|2025-06-20 14:05:00|21230|21230|21220.94|21220.94|21230.07|21230.07|21220.94|21220.94|0
1750428600000|2025-06-20 14:10:00|21221.21|21221.21|21219.54|21219.54|21221.38|21221.38|21218.67|21218.67|0
1750428900000|2025-06-20 14:15:00|21219.42|21219.42|21217.46|21217.46|21219.47|21219.47|21217.34|21217.34|0
1750429200000|2025-06-20 14:20:00|21217.29|21217.29|21204.97|21204.97|21219.15|21219.15|21204.97|21204.97|0
1750429500000|2025-06-20 14:25:00|21205.05|21205.05|21207.71|21207.71|21208.15|21208.15|21201.14|21201.14|0
1750429800000|2025-06-20 14:30:00|21207.73|21207.73|21210.14|21210.14|21213.19|21213.19|21206.58|21206.58|0
1750430100000|2025-06-20 14:35:00|21210.08|21210.08|21209.37|21209.37|21211.56|21211.56|21208.7|21208.7|0
1750430400000|2025-06-20 14:40:00|21209.12|21209.12|21192.07|21192.07|21211.3|21211.3|21191.95|21191.95|0
1750430700000|2025-06-20 14:45:00|21192|21192|21191.29|21191.29|21192.73|21192.73|21188.92|21188.92|0
1750431000000|2025-06-20 14:50:00|21191.04|21191.04|21197.21|21197.21|21198.64|21198.64|21183.99|21183.99|0
1750431300000|2025-06-20 14:55:00|21196.78|21196.78|21191.71|21191.71|21198.12|21198.12|21191.25|21191.25|0
1750431600000|2025-06-20 15:00:00|21191.79|21191.79|21194.33|21194.33|21195.63|21195.63|21186.65|21186.65|0
1750431900000|2025-06-20 15:05:00|21194.31|21194.31|21188.82|21188.82|21196.89|21196.89|21188.82|21188.82|0
1750432200000|2025-06-20 15:10:00|21188.76|21188.76|21184.2|21184.2|21188.76|21188.76|21180.7|21180.7|0
1750432500000|2025-06-20 15:15:00|21184.26|21184.26|21189.34|21189.34|21189.76|21189.76|21184.26|21184.26|0
1750432800000|2025-06-20 15:20:00|21189.27|21189.27|21182.85|21182.85|21189.33|21189.33|21180.62|21180.62|0
1750433100000|2025-06-20 15:25:00|21182.89|21182.89|21168.17|21168.17|21184.13|21184.13|21167.56|21167.56|0
1750662900000|2025-06-23 07:15:00|21135.34|21135.34|21138.07|21138.07|21147.3|21147.3|21134.94|21134.94|0
1750663200000|2025-06-23 07:20:00|21137.92|21137.92|21142.74|21142.74|21144.57|21144.57|21137.48|21137.48|0
1750663500000|2025-06-23 07:25:00|21142.7|21142.7|21150.63|21150.63|21150.63|21150.63|21139.37|21139.37|0
1750663800000|2025-06-23 07:30:00|21150.96|21150.96|21149.3|21149.3|21157.72|21157.72|21148.38|21148.38|0
1750664100000|2025-06-23 07:35:00|21149.45|21149.45|21148.07|21148.07|21149.73|21149.73|21146.46|21146.46|0
1750664400000|2025-06-23 07:40:00|21148|21148|21146.55|21146.55|21148.67|21148.67|21143.96|21143.96|0
1750664700000|2025-06-23 07:45:00|21146.49|21146.49|21145.58|21145.58|21148.86|21148.86|21145.3|21145.3|0
1750665000000|2025-06-23 07:50:00|21145.38|21145.38|21142.9|21142.9|21145.8|21145.8|21142.69|21142.69|0
1750665300000|2025-06-23 07:55:00|21142.7|21142.7|21158.34|21158.34|21158.34|21158.34|21142.32|21142.32|0
1750665600000|2025-06-23 08:00:00|21158.38|21158.38|21162.47|21162.47|21169.9|21169.9|21158.38|21158.38|0
1750665900000|2025-06-23 08:05:00|21162.53|21162.53|21161.02|21161.02|21162.78|21162.78|21157.3|21157.3|0
1750666200000|2025-06-23 08:10:00|21161.22|21161.22|21154.15|21154.15|21162.63|21162.63|21154.15|21154.15|0
1750666500000|2025-06-23 08:15:00|21154.1|21154.1|21144.52|21144.52|21154.1|21154.1|21143.5|21143.5|0
1750666800000|2025-06-23 08:20:00|21144.55|21144.55|21147.16|21147.16|21147.32|21147.32|21144.55|21144.55|0
1750667100000|2025-06-23 08:25:00|21147.21|21147.21|21151.84|21151.84|21151.84|21151.84|21146.49|21146.49|0
1750667400000|2025-06-23 08:30:00|21152.15|21152.15|21161.37|21161.37|21163.22|21163.22|21152.15|21152.15|0
1750667700000|2025-06-23 08:35:00|21161.26|21161.26|21157.62|21157.62|21161.26|21161.26|21155.53|21155.53|0
1750668000000|2025-06-23 08:40:00|21157.67|21157.67|21157.02|21157.02|21157.67|21157.67|21154.3|21154.3|0
1750668300000|2025-06-23 08:45:00|21156.91|21156.91|21155.29|21155.29|21159.34|21159.34|21154.88|21154.88|0
1750668600000|2025-06-23 08:50:00|21155.43|21155.43|21151.66|21151.66|21158.35|21158.35|21151.03|21151.03|0
1750668900000|2025-06-23 08:55:00|21151.85|21151.85|21151.35|21151.35|21152.92|21152.92|21151.13|21151.13|0
1750669200000|2025-06-23 09:00:00|21151.46|21151.46|21150.36|21150.36|21151.66|21151.66|21149.79|21149.79|0
1750669500000|2025-06-23 09:05:00|21150.02|21150.02|21148.27|21148.27|21150.08|21150.08|21146.3|21146.3|0
1750669800000|2025-06-23 09:10:00|21147.92|21147.92|21151.27|21151.27|21153.5|21153.5|21147.78|21147.78|0
1750670100000|2025-06-23 09:15:00|21151.35|21151.35|21144.53|21144.53|21151.35|21151.35|21144.24|21144.24|0
1750670400000|2025-06-23 09:20:00|21144.46|21144.46|21148.96|21148.96|21149.83|21149.83|21144.26|21144.26|0
1750670700000|2025-06-23 09:25:00|21148.84|21148.84|21144.83|21144.83|21149.09|21149.09|21144.83|21144.83|0
1750671000000|2025-06-23 09:30:00|21144.94|21144.94|21141.71|21141.71|21146.07|21146.07|21141.66|21141.66|0
1750671300000|2025-06-23 09:35:00|21141.63|21141.63|21133.76|21133.76|21141.63|21141.63|21133.67|21133.67|0
1750671600000|2025-06-23 09:40:00|21133.62|21133.62|21132.13|21132.13|21134.56|21134.56|21131.25|21131.25|0
1750671900000|2025-06-23 09:45:00|21131.99|21131.99|21132.69|21132.69|21133.08|21133.08|21131.24|21131.24|0
1750672200000|2025-06-23 09:50:00|21132.8|21132.8|21132.58|21132.58|21132.9|21132.9|21131.22|21131.22|0
1750672500000|2025-06-23 09:55:00|21132.52|21132.52|21128.3|21128.3|21132.66|21132.66|21128.27|21128.27|0
1750672800000|2025-06-23 10:00:00|21128.43|21128.43|21126.56|21126.56|21129.6|21129.6|21124.56|21124.56|0
1750673100000|2025-06-23 10:05:00|21126.69|21126.69|21128.51|21128.51|21129.47|21129.47|21125.9|21125.9|0
1750673400000|2025-06-23 10:10:00|21128.54|21128.54|21137.49|21137.49|21138.68|21138.68|21127.51|21127.51|0
1750673700000|2025-06-23 10:15:00|21137.63|21137.63|21134.6|21134.6|21138.99|21138.99|21134.39|21134.39|0
1750674000000|2025-06-23 10:20:00|21134.8|21134.8|21136.31|21136.31|21136.59|21136.59|21134.8|21134.8|0
1750674300000|2025-06-23 10:25:00|21136.22|21136.22|21140.98|21140.98|21140.98|21140.98|21136.12|21136.12|0
1750674600000|2025-06-23 10:30:00|21141.05|21141.05|21140.55|21140.55|21141.59|21141.59|21140.24|21140.24|0
1750674900000|2025-06-23 10:35:00|21140.68|21140.68|21138.26|21138.26|21140.69|21140.69|21138.21|21138.21|0
1750675200000|2025-06-23 10:40:00|21138.18|21138.18|21128.89|21128.89|21138.18|21138.18|21128.39|21128.39|0
1750675500000|2025-06-23 10:45:00|21128.7|21128.7|21127|21127|21129.73|21129.73|21127|21127|0
1750675800000|2025-06-23 10:50:00|21126.66|21126.66|21129.03|21129.03|21130.38|21130.38|21126.58|21126.58|0
1750676100000|2025-06-23 10:55:00|21128.95|21128.95|21129.91|21129.91|21130.22|21130.22|21126.73|21126.73|0
1750676400000|2025-06-23 11:00:00|21129.74|21129.74|21129.56|21129.56|21130.53|21130.53|21128.58|21128.58|0
1750676700000|2025-06-23 11:05:00|21129.48|21129.48|21125.42|21125.42|21129.48|21129.48|21125.09|21125.09|0
1750677000000|2025-06-23 11:10:00|21125.49|21125.49|21123.9|21123.9|21126.37|21126.37|21123.7|21123.7|0
1750677300000|2025-06-23 11:15:00|21123.86|21123.86|21119.22|21119.22|21123.97|21123.97|21118.77|21118.77|0
1750677600000|2025-06-23 11:20:00|21119.16|21119.16|21119.22|21119.22|21120.52|21120.52|21117.94|21117.94|0
1750677900000|2025-06-23 11:25:00|21119.16|21119.16|21113.8|21113.8|21119.16|21119.16|21113.8|21113.8|0
1750678200000|2025-06-23 11:30:00|21113.7|21113.7|21110.99|21110.99|21113.7|21113.7|21110.05|21110.05|0
1750678500000|2025-06-23 11:35:00|21110.92|21110.92|21105.14|21105.14|21111.6|21111.6|21104.94|21104.94|0
1750678800000|2025-06-23 11:40:00|21105.19|21105.19|21096.97|21096.97|21105.19|21105.19|21096.69|21096.69|0
1750679100000|2025-06-23 11:45:00|21097.03|21097.03|21081.01|21081.01|21097.3|21097.3|21078.7|21078.7|0
1750679400000|2025-06-23 11:50:00|21080.91|21080.91|21076.42|21076.42|21081|21081|21075.05|21075.05|0
1750679700000|2025-06-23 11:55:00|21076.55|21076.55|21076.28|21076.28|21079.24|21079.24|21076.27|21076.27|0
1750680000000|2025-06-23 12:00:00|21076.31|21076.31|21079.05|21079.05|21079.05|21079.05|21075.31|21075.31|0
1750680300000|2025-06-23 12:05:00|21079.13|21079.13|21075.97|21075.97|21080.07|21080.07|21075.97|21075.97|0
1750680600000|2025-06-23 12:10:00|21076.11|21076.11|21078.42|21078.42|21078.95|21078.95|21073.63|21073.63|0
1750680900000|2025-06-23 12:15:00|21078.54|21078.54|21076.47|21076.47|21079.75|21079.75|21076.31|21076.31|0
1750681200000|2025-06-23 12:20:00|21076.53|21076.53|21080|21080|21080.02|21080.02|21076.53|21076.53|0
1750681500000|2025-06-23 12:25:00|21080.07|21080.07|21081.87|21081.87|21083.07|21083.07|21079.95|21079.95|0
1750681800000|2025-06-23 12:30:00|21081.99|21081.99|21087.63|21087.63|21088.43|21088.43|21081.84|21081.84|0
1750682100000|2025-06-23 12:35:00|21087.76|21087.76|21090.86|21090.86|21090.97|21090.97|21087.66|21087.66|0
1750682400000|2025-06-23 12:40:00|21090.76|21090.76|21093.76|21093.76|21093.87|21093.87|21090.41|21090.41|0
1750682700000|2025-06-23 12:45:00|21093.6|21093.6|21099.69|21099.69|21099.83|21099.83|21093.38|21093.38|0
1750683000000|2025-06-23 12:50:00|21099.75|21099.75|21103.25|21103.25|21104.21|21104.21|21099.33|21099.33|0
1750683300000|2025-06-23 12:55:00|21103.15|21103.15|21103.12|21103.12|21104.39|21104.39|21102.3|21102.3|0
1750683600000|2025-06-23 13:00:00|21103.22|21103.22|21100.72|21100.72|21103.7|21103.7|21100.68|21100.68|0
1750683900000|2025-06-23 13:05:00|21100.66|21100.66|21093.78|21093.78|21100.79|21100.79|21093.78|21093.78|0
1750684200000|2025-06-23 13:10:00|21093.74|21093.74|21087.15|21087.15|21093.74|21093.74|21087.12|21087.12|0
1750684500000|2025-06-23 13:15:00|21087.09|21087.09|21084.98|21084.98|21087.09|21087.09|21084.98|21084.98|0
1750684800000|2025-06-23 13:20:00|21084.88|21084.88|21086.71|21086.71|21086.71|21086.71|21083.51|21083.51|0
1750685100000|2025-06-23 13:25:00|21086.75|21086.75|21093.65|21093.65|21094.62|21094.62|21086.75|21086.75|0
1750685400000|2025-06-23 13:30:00|21093.73|21093.73|21097.48|21097.48|21102.54|21102.54|21093.49|21093.49|0
1750685700000|2025-06-23 13:35:00|21097.65|21097.65|21110.21|21110.21|21110.4|21110.4|21097.21|21097.21|0
1750686000000|2025-06-23 13:40:00|21110.14|21110.14|21119.28|21119.28|21120.5|21120.5|21110.14|21110.14|0
1750686300000|2025-06-23 13:45:00|21120.45|21120.45|21120.67|21120.67|21127.84|21127.84|21120.45|21120.45|0
1750686600000|2025-06-23 13:50:00|21120.81|21120.81|21128.5|21128.5|21128.5|21128.5|21120.14|21120.14|0
1750686900000|2025-06-23 13:55:00|21128.71|21128.71|21132.51|21132.51|21133.31|21133.31|21127.6|21127.6|0
1750687200000|2025-06-23 14:00:00|21132.63|21132.63|21135.99|21135.99|21138.77|21138.77|21132.5|21132.5|0
1750687500000|2025-06-23 14:05:00|21135.58|21135.58|21133.76|21133.76|21137.56|21137.56|21133.57|21133.57|0
1750687800000|2025-06-23 14:10:00|21133.63|21133.63|21137.62|21137.62|21137.62|21137.62|21133.63|21133.63|0
1750688100000|2025-06-23 14:15:00|21137.55|21137.55|21139.43|21139.43|21140.95|21140.95|21137.55|21137.55|0
1750688400000|2025-06-23 14:20:00|21139.4|21139.4|21138.19|21138.19|21139.92|21139.92|21137.39|21137.39|0
1750688700000|2025-06-23 14:25:00|21137.66|21137.66|21133.22|21133.22|21138.3|21138.3|21131.56|21131.56|0
1750689000000|2025-06-23 14:30:00|21133.34|21133.34|21141.54|21141.54|21142.42|21142.42|21133.34|21133.34|0
1750689300000|2025-06-23 14:35:00|21141.49|21141.49|21135.18|21135.18|21142.55|21142.55|21135.15|21135.15|0
1750689600000|2025-06-23 14:40:00|21135.02|21135.02|21129.98|21129.98|21135.64|21135.64|21129.89|21129.89|0
1750689900000|2025-06-23 14:45:00|21130.37|21130.37|21129.52|21129.52|21131.57|21131.57|21127.72|21127.72|0
1750690200000|2025-06-23 14:50:00|21129.4|21129.4|21134.94|21134.94|21135.82|21135.82|21129.4|21129.4|0
1750690500000|2025-06-23 14:55:00|21134.87|21134.87|21132.82|21132.82|21135.01|21135.01|21131.05|21131.05|0
1750690800000|2025-06-23 15:00:00|21132.81|21132.81|21135.57|21135.57|21136.37|21136.37|21130.11|21130.11|0
1750691100000|2025-06-23 15:05:00|21135.62|21135.62|21138.34|21138.34|21139.13|21139.13|21135.62|21135.62|0
1750691400000|2025-06-23 15:10:00|21138.49|21138.49|21142.13|21142.13|21142.13|21142.13|21138.48|21138.48|0
1750691700000|2025-06-23 15:15:00|21142.26|21142.26|21142.73|21142.73|21143.07|21143.07|21140.68|21140.68|0
1750692000000|2025-06-23 15:20:00|21142.49|21142.49|21135.58|21135.58|21142.79|21142.79|21135.34|21135.34|0
1750692300000|2025-06-23 15:25:00|21135.65|21135.65|21136.07|21136.07|21137.55|21137.55|21135.02|21135.02|0
1750749300000|2025-06-24 07:15:00|21297.93|21297.93|21311.16|21311.16|21311.74|21311.74|21295.51|21295.51|0
1750749600000|2025-06-24 07:20:00|21311.24|21311.24|21309.2|21309.2|21311.65|21311.65|21305.88|21305.88|0
1750749900000|2025-06-24 07:25:00|21309.41|21309.41|21304.12|21304.12|21309.51|21309.51|21304.12|21304.12|0
1750750200000|2025-06-24 07:30:00|21304.06|21304.06|21299.11|21299.11|21304.06|21304.06|21286.34|21286.34|0
1750750500000|2025-06-24 07:35:00|21299.08|21299.08|21305.81|21305.81|21305.97|21305.97|21297.87|21297.87|0
1750750800000|2025-06-24 07:40:00|21305.87|21305.87|21311.48|21311.48|21311.71|21311.71|21305.82|21305.82|0
1750751100000|2025-06-24 07:45:00|21311.36|21311.36|21320.09|21320.09|21324.5|21324.5|21310.24|21310.24|0
1750751400000|2025-06-24 07:50:00|21319.97|21319.97|21297.16|21297.16|21322.51|21322.51|21293.74|21293.74|0
1750751700000|2025-06-24 07:55:00|21297.21|21297.21|21342.34|21342.34|21342.34|21342.34|21297.14|21297.14|0
1750752000000|2025-06-24 08:00:00|21342.61|21342.61|21325.21|21325.21|21360.22|21360.22|21325.21|21325.21|0
1750752300000|2025-06-24 08:05:00|21325.18|21325.18|21314.4|21314.4|21325.18|21325.18|21313.05|21313.05|0
1750752600000|2025-06-24 08:10:00|21314.5|21314.5|21317.07|21317.07|21318.79|21318.79|21313.52|21313.52|0
1750752900000|2025-06-24 08:15:00|21316.97|21316.97|21306.81|21306.81|21316.97|21316.97|21306.11|21306.11|0
1750753200000|2025-06-24 08:20:00|21306.47|21306.47|21305.09|21305.09|21307.42|21307.42|21304.13|21304.13|0
1750753500000|2025-06-24 08:25:00|21305.2|21305.2|21308.01|21308.01|21308.01|21308.01|21304.16|21304.16|0
1750753800000|2025-06-24 08:30:00|21308.23|21308.23|21305.1|21305.1|21309.73|21309.73|21305.1|21305.1|0
1750754100000|2025-06-24 08:35:00|21304.82|21304.82|21303.13|21303.13|21304.87|21304.87|21300.03|21300.03|0
1750754400000|2025-06-24 08:40:00|21303.17|21303.17|21302.19|21302.19|21304.54|21304.54|21301.29|21301.29|0
1750754700000|2025-06-24 08:45:00|21302.03|21302.03|21299|21299|21302.85|21302.85|21299|21299|0
1750755000000|2025-06-24 08:50:00|21299.08|21299.08|21298.88|21298.88|21299.84|21299.84|21298.35|21298.35|0
1750755300000|2025-06-24 08:55:00|21298.77|21298.77|21298.52|21298.52|21298.8|21298.8|21295.81|21295.81|0
1750755600000|2025-06-24 09:00:00|21298.9|21298.9|21309.37|21309.37|21310.49|21310.49|21298.9|21298.9|0
1750755900000|2025-06-24 09:05:00|21309.34|21309.34|21301.48|21301.48|21310.38|21310.38|21300.73|21300.73|0
1750756200000|2025-06-24 09:10:00|21301.55|21301.55|21301.46|21301.46|21302.15|21302.15|21297.8|21297.8|0
1750756500000|2025-06-24 09:15:00|21301.58|21301.58|21309.11|21309.11|21310.1|21310.1|21301.58|21301.58|0
1750756800000|2025-06-24 09:20:00|21309.24|21309.24|21316.71|21316.71|21317.19|21317.19|21308.3|21308.3|0
1750757100000|2025-06-24 09:25:00|21316.65|21316.65|21321.57|21321.57|21323.71|21323.71|21316.03|21316.03|0
1750757400000|2025-06-24 09:30:00|21321.24|21321.24|21317.4|21317.4|21321.24|21321.24|21316.95|21316.95|0
1750757700000|2025-06-24 09:35:00|21317.36|21317.36|21313.21|21313.21|21317.64|21317.64|21313.21|21313.21|0
1750758000000|2025-06-24 09:40:00|21313.12|21313.12|21309.31|21309.31|21313.12|21313.12|21307.1|21307.1|0
1750758300000|2025-06-24 09:45:00|21309.03|21309.03|21309.8|21309.8|21312|21312|21309.03|21309.03|0
1750758600000|2025-06-24 09:50:00|21309.71|21309.71|21305.16|21305.16|21310.06|21310.06|21305.16|21305.16|0
1750758900000|2025-06-24 09:55:00|21305.2|21305.2|21307.96|21307.96|21308.38|21308.38|21304.11|21304.11|0
1750759200000|2025-06-24 10:00:00|21308.08|21308.08|21303.87|21303.87|21312.62|21312.62|21303.7|21303.7|0
1750759500000|2025-06-24 10:05:00|21303.72|21303.72|21297.82|21297.82|21303.9|21303.9|21297.82|21297.82|0
1750759800000|2025-06-24 10:10:00|21297.89|21297.89|21298.63|21298.63|21298.84|21298.84|21296.44|21296.44|0
1750760100000|2025-06-24 10:15:00|21298.42|21298.42|21298.73|21298.73|21299.78|21299.78|21296.15|21296.15|0
1750760400000|2025-06-24 10:20:00|21298.67|21298.67|21300.82|21300.82|21301.89|21301.89|21298.43|21298.43|0
1750760700000|2025-06-24 10:25:00|21300.77|21300.77|21297.34|21297.34|21300.84|21300.84|21297.34|21297.34|0
1750761000000|2025-06-24 10:30:00|21297.29|21297.29|21301.72|21301.72|21301.78|21301.78|21296.17|21296.17|0
1750761300000|2025-06-24 10:35:00|21301.48|21301.48|21302.54|21302.54|21303.79|21303.79|21301.48|21301.48|0
1750761600000|2025-06-24 10:40:00|21302.67|21302.67|21315.12|21315.12|21315.14|21315.14|21302.67|21302.67|0
1750761900000|2025-06-24 10:45:00|21315.33|21315.33|21324.01|21324.01|21324.07|21324.07|21315.04|21315.04|0
1750762200000|2025-06-24 10:50:00|21323.88|21323.88|21333.96|21333.96|21333.96|21333.96|21323.88|21323.88|0
1750762500000|2025-06-24 10:55:00|21334.02|21334.02|21343.27|21343.27|21344.74|21344.74|21333.43|21333.43|0
1750762800000|2025-06-24 11:00:00|21343.75|21343.75|21340.27|21340.27|21343.86|21343.86|21339.98|21339.98|0
1750763100000|2025-06-24 11:05:00|21340.18|21340.18|21335.94|21335.94|21341.66|21341.66|21335.94|21335.94|0
1750763400000|2025-06-24 11:10:00|21335.8|21335.8|21336.26|21336.26|21336.69|21336.69|21329.91|21329.91|0
1750763700000|2025-06-24 11:15:00|21336.35|21336.35|21335.33|21335.33|21338.77|21338.77|21334.09|21334.09|0
1750764000000|2025-06-24 11:20:00|21335.19|21335.19|21339.09|21339.09|21340.23|21340.23|21335.19|21335.19|0
1750764300000|2025-06-24 11:25:00|21339.02|21339.02|21358.86|21358.86|21358.86|21358.86|21337.31|21337.31|0
1750764600000|2025-06-24 11:30:00|21358.7|21358.7|21355.39|21355.39|21359.6|21359.6|21355.39|21355.39|0
1750764900000|2025-06-24 11:35:00|21355.34|21355.34|21354.36|21354.36|21355.34|21355.34|21352.82|21352.82|0
1750765200000|2025-06-24 11:40:00|21354.25|21354.25|21354.86|21354.86|21354.97|21354.97|21353.3|21353.3|0
1750765500000|2025-06-24 11:45:00|21354.7|21354.7|21355.44|21355.44|21356.47|21356.47|21354.15|21354.15|0
1750765800000|2025-06-24 11:50:00|21355.58|21355.58|21355.23|21355.23|21357.72|21357.72|21355.23|21355.23|0
1750766100000|2025-06-24 11:55:00|21355.09|21355.09|21352.39|21352.39|21355.09|21355.09|21350.46|21350.46|0
1750766400000|2025-06-24 12:00:00|21352.3|21352.3|21354.46|21354.46|21354.54|21354.54|21351.3|21351.3|0
1750766700000|2025-06-24 12:05:00|21354.51|21354.51|21361.34|21361.34|21361.35|21361.35|21354.42|21354.42|0
1750767000000|2025-06-24 12:10:00|21361.37|21361.37|21361.85|21361.85|21363.64|21363.64|21361.37|21361.37|0
1750767300000|2025-06-24 12:15:00|21361.69|21361.69|21360.84|21360.84|21361.69|21361.69|21359.69|21359.69|0
1750767600000|2025-06-24 12:20:00|21360.63|21360.63|21363.05|21363.05|21363.05|21363.05|21360.22|21360.22|0
1750767900000|2025-06-24 12:25:00|21363.09|21363.09|21373.59|21373.59|21373.83|21373.83|21363.09|21363.09|0
1750768200000|2025-06-24 12:30:00|21373.66|21373.66|21365|21365|21378.51|21378.51|21364.62|21364.62|0
1750768500000|2025-06-24 12:35:00|21364.72|21364.72|21362.14|21362.14|21368.1|21368.1|21361.74|21361.74|0
1750768800000|2025-06-24 12:40:00|21362.21|21362.21|21357.88|21357.88|21362.81|21362.81|21357.78|21357.78|0
1750769100000|2025-06-24 12:45:00|21357.7|21357.7|21357.09|21357.09|21359.98|21359.98|21356.94|21356.94|0
1750769400000|2025-06-24 12:50:00|21357.07|21357.07|21358.73|21358.73|21360.52|21360.52|21357.06|21357.06|0
1750769700000|2025-06-24 12:55:00|21358.87|21358.87|21363.47|21363.47|21363.56|21363.56|21355.51|21355.51|0
1750770000000|2025-06-24 13:00:00|21363.55|21363.55|21360.39|21360.39|21368.88|21368.88|21360.39|21360.39|0
1750770300000|2025-06-24 13:05:00|21360.25|21360.25|21357.41|21357.41|21360.25|21360.25|21355.23|21355.23|0
1750770600000|2025-06-24 13:10:00|21357.37|21357.37|21361.43|21361.43|21361.6|21361.6|21356.59|21356.59|0
1750770900000|2025-06-24 13:15:00|21361.58|21361.58|21360.97|21360.97|21371.92|21371.92|21360.97|21360.97|0
1750771200000|2025-06-24 13:20:00|21360.87|21360.87|21356.53|21356.53|21361.89|21361.89|21355.93|21355.93|0
1750771500000|2025-06-24 13:25:00|21356.64|21356.64|21356.68|21356.68|21357.94|21357.94|21354.49|21354.49|0
1750771800000|2025-06-24 13:30:00|21356.45|21356.45|21355.85|21355.85|21360.48|21360.48|21352.91|21352.91|0
1750772100000|2025-06-24 13:35:00|21355.75|21355.75|21356.83|21356.83|21361.05|21361.05|21355.56|21355.56|0
1750772400000|2025-06-24 13:40:00|21356.67|21356.67|21358.2|21358.2|21361.81|21361.81|21355.89|21355.89|0
1750772700000|2025-06-24 13:45:00|21358.04|21358.04|21352.82|21352.82|21360.72|21360.72|21352.82|21352.82|0
1750773000000|2025-06-24 13:50:00|21352.63|21352.63|21350.07|21350.07|21352.82|21352.82|21349.77|21349.77|0
1750773300000|2025-06-24 13:55:00|21350.02|21350.02|21355.75|21355.75|21355.75|21355.75|21350.02|21350.02|0
1750773600000|2025-06-24 14:00:00|21355.8|21355.8|21351.91|21351.91|21360.81|21360.81|21351.32|21351.32|0
1750773900000|2025-06-24 14:05:00|21352.33|21352.33|21337.53|21337.53|21353.35|21353.35|21336.24|21336.24|0
1750774200000|2025-06-24 14:10:00|21337.46|21337.46|21342.75|21342.75|21343.61|21343.61|21337.37|21337.37|0
1750774500000|2025-06-24 14:15:00|21342.64|21342.64|21344.98|21344.98|21346.7|21346.7|21342.13|21342.13|0
1750774800000|2025-06-24 14:20:00|21344.91|21344.91|21351.5|21351.5|21351.61|21351.61|21344.32|21344.32|0
1750775100000|2025-06-24 14:25:00|21351.41|21351.41|21355.58|21355.58|21355.64|21355.64|21351.41|21351.41|0
1750775400000|2025-06-24 14:30:00|21355.67|21355.67|21361.15|21361.15|21361.92|21361.92|21355.49|21355.49|0
1750775700000|2025-06-24 14:35:00|21361.09|21361.09|21362.38|21362.38|21364.31|21364.31|21360.86|21360.86|0
1750776000000|2025-06-24 14:40:00|21362.51|21362.51|21366.09|21366.09|21366.87|21366.87|21361.92|21361.92|0
1750776300000|2025-06-24 14:45:00|21366|21366|21372.69|21372.69|21373.19|21373.19|21365.83|21365.83|0
1750776600000|2025-06-24 14:50:00|21372.76|21372.76|21367.8|21367.8|21373.22|21373.22|21366.61|21366.61|0
1750776900000|2025-06-24 14:55:00|21367.74|21367.74|21363.37|21363.37|21369.36|21369.36|21362.93|21362.93|0
1750777200000|2025-06-24 15:00:00|21363.29|21363.29|21370.53|21370.53|21371.89|21371.89|21363.12|21363.12|0
1750777500000|2025-06-24 15:05:00|21370.48|21370.48|21369.36|21369.36|21374.01|21374.01|21369.36|21369.36|0
1750777800000|2025-06-24 15:10:00|21369.31|21369.31|21370.5|21370.5|21374.09|21374.09|21369.07|21369.07|0
1750778100000|2025-06-24 15:15:00|21370.58|21370.58|21367.94|21367.94|21371.62|21371.62|21367.84|21367.84|0
1750778400000|2025-06-24 15:20:00|21367.97|21367.97|21363.66|21363.66|21368.42|21368.42|21363.19|21363.19|0
1750778700000|2025-06-24 15:25:00|21363.73|21363.73|21364.64|21364.64|21366.39|21366.39|21363.06|21363.06|0
1750835700000|2025-06-25 07:15:00|21366.55|21366.55|21371.26|21371.26|21372.66|21372.66|21365.82|21365.82|0
1750836000000|2025-06-25 07:20:00|21371.16|21371.16|21379.02|21379.02|21379.02|21379.02|21370.48|21370.48|0
1750836300000|2025-06-25 07:25:00|21378.85|21378.85|21393.63|21393.63|21393.63|21393.63|21378.55|21378.55|0
1750836600000|2025-06-25 07:30:00|21393.53|21393.53|21389.3|21389.3|21394.48|21394.48|21383.95|21383.95|0
1750836900000|2025-06-25 07:35:00|21389.15|21389.15|21390.33|21390.33|21391.69|21391.69|21389.03|21389.03|0
1750837200000|2025-06-25 07:40:00|21390.52|21390.52|21392.48|21392.48|21393.52|21393.52|21389.9|21389.9|0
1750837500000|2025-06-25 07:45:00|21392.23|21392.23|21387.54|21387.54|21392.23|21392.23|21385.27|21385.27|0
1750837800000|2025-06-25 07:50:00|21387.88|21387.88|21396.5|21396.5|21396.5|21396.5|21387.74|21387.74|0
1750838100000|2025-06-25 07:55:00|21396.63|21396.63|21402.45|21402.45|21402.51|21402.51|21396.63|21396.63|0
1750838400000|2025-06-25 08:00:00|21402.89|21402.89|21399.96|21399.96|21403.43|21403.43|21399.96|21399.96|0
1750838700000|2025-06-25 08:05:00|21399.67|21399.67|21389.92|21389.92|21399.88|21399.88|21389.81|21389.81|0
1750839000000|2025-06-25 08:10:00|21389.96|21389.96|21385.39|21385.39|21389.96|21389.96|21383.39|21383.39|0
1750839300000|2025-06-25 08:15:00|21385.59|21385.59|21389.26|21389.26|21391.02|21391.02|21384.34|21384.34|0
1750839600000|2025-06-25 08:20:00|21389.24|21389.24|21384.05|21384.05|21390.6|21390.6|21383.99|21383.99|0
1750839900000|2025-06-25 08:25:00|21383.97|21383.97|21379.11|21379.11|21384.01|21384.01|21378.92|21378.92|0
1750840200000|2025-06-25 08:30:00|21379.02|21379.02|21375.66|21375.66|21379.02|21379.02|21375.04|21375.04|0
1750840500000|2025-06-25 08:35:00|21375.69|21375.69|21372.65|21372.65|21375.69|21375.69|21371.82|21371.82|0
1750840800000|2025-06-25 08:40:00|21372.71|21372.71|21379.93|21379.93|21380.43|21380.43|21372.51|21372.51|0
1750841100000|2025-06-25 08:45:00|21379.82|21379.82|21380.6|21380.6|21380.6|21380.6|21377.66|21377.66|0
1750841400000|2025-06-25 08:50:00|21380.81|21380.81|21382.62|21382.62|21383.26|21383.26|21380.77|21380.77|0
1750841700000|2025-06-25 08:55:00|21382.69|21382.69|21377.59|21377.59|21383.2|21383.2|21377.09|21377.09|0
1750842000000|2025-06-25 09:00:00|21377.11|21377.11|21373.45|21373.45|21377.2|21377.2|21373.18|21373.18|0
1750842300000|2025-06-25 09:05:00|21373.52|21373.52|21372.24|21372.24|21374.17|21374.17|21370.52|21370.52|0
1750842600000|2025-06-25 09:10:00|21372.29|21372.29|21367.78|21367.78|21372.5|21372.5|21367.78|21367.78|0
1750842900000|2025-06-25 09:15:00|21367.91|21367.91|21368.99|21368.99|21368.99|21368.99|21365.41|21365.41|0
1750843200000|2025-06-25 09:20:00|21369.28|21369.28|21371.95|21371.95|21372.09|21372.09|21369.08|21369.08|0
1750843500000|2025-06-25 09:25:00|21372|21372|21372.25|21372.25|21373.57|21373.57|21371.67|21371.67|0
1750843800000|2025-06-25 09:30:00|21372.1|21372.1|21370.47|21370.47|21372.1|21372.1|21368.19|21368.19|0
1750844100000|2025-06-25 09:35:00|21370.4|21370.4|21372.8|21372.8|21373.48|21373.48|21369.39|21369.39|0
1750844400000|2025-06-25 09:40:00|21372.91|21372.91|21369.69|21369.69|21373.53|21373.53|21369.25|21369.25|0
1750844700000|2025-06-25 09:45:00|21369.62|21369.62|21365.6|21365.6|21370.05|21370.05|21365.53|21365.53|0
1750845000000|2025-06-25 09:50:00|21365.73|21365.73|21364.67|21364.67|21367.19|21367.19|21364.67|21364.67|0
1750845300000|2025-06-25 09:55:00|21364.74|21364.74|21356.51|21356.51|21364.82|21364.82|21356.14|21356.14|0
1750845600000|2025-06-25 10:00:00|21356.64|21356.64|21356.55|21356.55|21357.22|21357.22|21354.8|21354.8|0
1750845900000|2025-06-25 10:05:00|21356.66|21356.66|21349.47|21349.47|21356.66|21356.66|21349.47|21349.47|0
1750846200000|2025-06-25 10:10:00|21349.39|21349.39|21349.66|21349.66|21350.68|21350.68|21348.91|21348.91|0
1750846500000|2025-06-25 10:15:00|21349.59|21349.59|21343.83|21343.83|21349.91|21349.91|21343.51|21343.51|0
1750846800000|2025-06-25 10:20:00|21343.67|21343.67|21341.66|21341.66|21343.95|21343.95|21340.93|21340.93|0
1750847100000|2025-06-25 10:25:00|21341.54|21341.54|21341.75|21341.75|21342.07|21342.07|21339.62|21339.62|0
1750847400000|2025-06-25 10:30:00|21341.8|21341.8|21344.41|21344.41|21344.91|21344.91|21340.67|21340.67|0
1750847700000|2025-06-25 10:35:00|21344.36|21344.36|21339.89|21339.89|21344.43|21344.43|21339.47|21339.47|0
1750848000000|2025-06-25 10:40:00|21339.87|21339.87|21342.77|21342.77|21343.03|21343.03|21339.55|21339.55|0
1750848300000|2025-06-25 10:45:00|21342.87|21342.87|21343.05|21343.05|21347.01|21347.01|21342.77|21342.77|0
1750848600000|2025-06-25 10:50:00|21342.81|21342.81|21337.98|21337.98|21342.88|21342.88|21337.65|21337.65|0
1750848900000|2025-06-25 10:55:00|21337.63|21337.63|21335.72|21335.72|21337.63|21337.63|21335.47|21335.47|0
1750849200000|2025-06-25 11:00:00|21336.04|21336.04|21335.87|21335.87|21337.37|21337.37|21330.49|21330.49|0
1750849500000|2025-06-25 11:05:00|21335.79|21335.79|21331.91|21331.91|21337.3|21337.3|21331.91|21331.91|0
1750849800000|2025-06-25 11:10:00|21332|21332|21331.93|21331.93|21332.05|21332.05|21329.12|21329.12|0
1750850100000|2025-06-25 11:15:00|21332.13|21332.13|21334.94|21334.94|21336.4|21336.4|21332.13|21332.13|0
1750850400000|2025-06-25 11:20:00|21334.96|21334.96|21336.2|21336.2|21337.8|21337.8|21334.84|21334.84|0
1750850700000|2025-06-25 11:25:00|21336.36|21336.36|21344.23|21344.23|21344.61|21344.61|21335.04|21335.04|0
1750851000000|2025-06-25 11:30:00|21344.17|21344.17|21347.63|21347.63|21347.69|21347.69|21343.99|21343.99|0
1750851300000|2025-06-25 11:35:00|21347.56|21347.56|21346.01|21346.01|21347.74|21347.74|21345.82|21345.82|0
1750851600000|2025-06-25 11:40:00|21345.59|21345.59|21344.49|21344.49|21346.98|21346.98|21343.51|21343.51|0
1750851900000|2025-06-25 11:45:00|21344.4|21344.4|21334.47|21334.47|21344.4|21344.4|21334.29|21334.29|0
1750852200000|2025-06-25 11:50:00|21334.54|21334.54|21337.08|21337.08|21338.25|21338.25|21334.25|21334.25|0
1750852500000|2025-06-25 11:55:00|21336.89|21336.89|21341.49|21341.49|21343.33|21343.33|21336.85|21336.85|0
1750852800000|2025-06-25 12:00:00|21341.31|21341.31|21340.25|21340.25|21342.98|21342.98|21339.9|21339.9|0
1750853100000|2025-06-25 12:05:00|21340.38|21340.38|21341.74|21341.74|21342.42|21342.42|21339.78|21339.78|0
1750853400000|2025-06-25 12:10:00|21341.62|21341.62|21341.54|21341.54|21342.89|21342.89|21341.02|21341.02|0
1750853700000|2025-06-25 12:15:00|21341.66|21341.66|21340.04|21340.04|21343.1|21343.1|21340.04|21340.04|0
1750854000000|2025-06-25 12:20:00|21340|21340|21338.37|21338.37|21340|21340|21337.38|21337.38|0
1750854300000|2025-06-25 12:25:00|21338.25|21338.25|21337.21|21337.21|21339.52|21339.52|21336.94|21336.94|0
1750854600000|2025-06-25 12:30:00|21337.14|21337.14|21334.58|21334.58|21339.23|21339.23|21334.58|21334.58|0
1750854900000|2025-06-25 12:35:00|21334.62|21334.62|21332.48|21332.48|21334.72|21334.72|21329.54|21329.54|0
1750855200000|2025-06-25 12:40:00|21332.43|21332.43|21326.14|21326.14|21333.13|21333.13|21326.14|21326.14|0
1750855500000|2025-06-25 12:45:00|21326|21326|21330.1|21330.1|21330.18|21330.18|21325.18|21325.18|0
1750855800000|2025-06-25 12:50:00|21330.19|21330.19|21332.69|21332.69|21333.6|21333.6|21329.86|21329.86|0
1750856100000|2025-06-25 12:55:00|21332.77|21332.77|21335.26|21335.26|21335.61|21335.61|21332.22|21332.22|0
1750856400000|2025-06-25 13:00:00|21335.4|21335.4|21333.4|21333.4|21335.86|21335.86|21333.14|21333.14|0
1750856700000|2025-06-25 13:05:00|21333.32|21333.32|21335.53|21335.53|21335.87|21335.87|21332.25|21332.25|0
1750857000000|2025-06-25 13:10:00|21335.4|21335.4|21337.99|21337.99|21338.42|21338.42|21335.2|21335.2|0
1750857300000|2025-06-25 13:15:00|21338.03|21338.03|21340.55|21340.55|21341.69|21341.69|21338.03|21338.03|0
1750857600000|2025-06-25 13:20:00|21340.48|21340.48|21337.76|21337.76|21340.97|21340.97|21337.53|21337.53|0
1750857900000|2025-06-25 13:25:00|21337.59|21337.59|21333.96|21333.96|21337.59|21337.59|21333.96|21333.96|0
1750858200000|2025-06-25 13:30:00|21334.03|21334.03|21304.64|21304.64|21334.03|21334.03|21304.64|21304.64|0
1750858500000|2025-06-25 13:35:00|21304.7|21304.7|21297.02|21297.02|21304.7|21304.7|21296.68|21296.68|0
1750858800000|2025-06-25 13:40:00|21296.92|21296.92|21295.73|21295.73|21297.23|21297.23|21290.81|21290.81|0
1750859100000|2025-06-25 13:45:00|21295.79|21295.79|21291.38|21291.38|21295.85|21295.85|21291.36|21291.36|0
1750859400000|2025-06-25 13:50:00|21291.36|21291.36|21293.35|21293.35|21295.11|21295.11|21291.18|21291.18|0
1750859700000|2025-06-25 13:55:00|21293.49|21293.49|21302.95|21302.95|21303.16|21303.16|21293.49|21293.49|0
1750860000000|2025-06-25 14:00:00|21302.91|21302.91|21301.94|21301.94|21305.13|21305.13|21301.42|21301.42|0
1750860300000|2025-06-25 14:05:00|21301.99|21301.99|21304.97|21304.97|21306.34|21306.34|21301.46|21301.46|0
1750860600000|2025-06-25 14:10:00|21305.13|21305.13|21301.99|21301.99|21305.68|21305.68|21300.19|21300.19|0
1750860900000|2025-06-25 14:15:00|21302.11|21302.11|21302.54|21302.54|21306.32|21306.32|21301.46|21301.46|0
1750861200000|2025-06-25 14:20:00|21302.82|21302.82|21309.58|21309.58|21309.81|21309.81|21302.78|21302.78|0
1750861500000|2025-06-25 14:25:00|21309.45|21309.45|21297.77|21297.77|21309.87|21309.87|21297.11|21297.11|0
1750861800000|2025-06-25 14:30:00|21297.64|21297.64|21296.93|21296.93|21298.39|21298.39|21295.27|21295.27|0
1750862100000|2025-06-25 14:35:00|21297.04|21297.04|21301.79|21301.79|21303.87|21303.87|21296.66|21296.66|0
1750862400000|2025-06-25 14:40:00|21301.67|21301.67|21305.38|21305.38|21305.48|21305.48|21300.01|21300.01|0
1750862700000|2025-06-25 14:45:00|21305.25|21305.25|21306.11|21306.11|21308.61|21308.61|21304.52|21304.52|0
1750863000000|2025-06-25 14:50:00|21306.2|21306.2|21301.49|21301.49|21306.77|21306.77|21301.45|21301.45|0
1750863300000|2025-06-25 14:55:00|21301.64|21301.64|21298.28|21298.28|21304.14|21304.14|21297.13|21297.13|0
1750863600000|2025-06-25 15:00:00|21298.18|21298.18|21295.51|21295.51|21298.4|21298.4|21293.64|21293.64|0
1750863900000|2025-06-25 15:05:00|21295.34|21295.34|21294.56|21294.56|21297.36|21297.36|21293.97|21293.97|0
1750864200000|2025-06-25 15:10:00|21294.37|21294.37|21299.51|21299.51|21299.54|21299.54|21292.8|21292.8|0
1750864500000|2025-06-25 15:15:00|21299.61|21299.61|21296.99|21296.99|21300.31|21300.31|21296.76|21296.76|0
1750864800000|2025-06-25 15:20:00|21296.89|21296.89|21297.72|21297.72|21300.45|21300.45|21296.32|21296.32|0
1750865100000|2025-06-25 15:25:00|21298|21298|21302.39|21302.39|21302.39|21302.39|21298|21298|0
1750922100000|2025-06-26 07:15:00|21331.88|21331.88|21342.1|21342.1|21342.38|21342.38|21331.61|21331.61|0
1750922400000|2025-06-26 07:20:00|21342.22|21342.22|21332.78|21332.78|21342.76|21342.76|21329.96|21329.96|0
1750922700000|2025-06-26 07:25:00|21332.75|21332.75|21335.33|21335.33|21335.33|21335.33|21331.34|21331.34|0
1750923000000|2025-06-26 07:30:00|21335.45|21335.45|21335.92|21335.92|21338.82|21338.82|21333.46|21333.46|0
1750923300000|2025-06-26 07:35:00|21335.78|21335.78|21330.54|21330.54|21339.09|21339.09|21330.54|21330.54|0
1750923600000|2025-06-26 07:40:00|21330.25|21330.25|21331.44|21331.44|21331.99|21331.99|21326.65|21326.65|0
1750923900000|2025-06-26 07:45:00|21331.35|21331.35|21333.53|21333.53|21333.53|21333.53|21328.37|21328.37|0
1750924200000|2025-06-26 07:50:00|21333.91|21333.91|21331.04|21331.04|21337.29|21337.29|21330.51|21330.51|0
1750924500000|2025-06-26 07:55:00|21331.1|21331.1|21334.82|21334.82|21334.91|21334.91|21329.32|21329.32|0
1750924800000|2025-06-26 08:00:00|21334.76|21334.76|21336.8|21336.8|21337.98|21337.98|21333.72|21333.72|0
1750925100000|2025-06-26 08:05:00|21336.95|21336.95|21337.19|21337.19|21340.9|21340.9|21336.59|21336.59|0
1750925400000|2025-06-26 08:10:00|21337.04|21337.04|21342.79|21342.79|21344.15|21344.15|21336.57|21336.57|0
1750925700000|2025-06-26 08:15:00|21342.86|21342.86|21351.69|21351.69|21351.86|21351.86|21341.8|21341.8|0
1750926000000|2025-06-26 08:20:00|21351.79|21351.79|21354.41|21354.41|21356.06|21356.06|21349.65|21349.65|0
1750926300000|2025-06-26 08:25:00|21354.52|21354.52|21356.08|21356.08|21356.65|21356.65|21354.52|21354.52|0
1750926600000|2025-06-26 08:30:00|21355.77|21355.77|21359.46|21359.46|21360.98|21360.98|21355.33|21355.33|0
1750926900000|2025-06-26 08:35:00|21359.56|21359.56|21363.24|21363.24|21363.31|21363.31|21358.03|21358.03|0
1750927200000|2025-06-26 08:40:00|21363.12|21363.12|21365.81|21365.81|21365.89|21365.89|21362.65|21362.65|0
1750927500000|2025-06-26 08:45:00|21365.73|21365.73|21367.66|21367.66|21367.69|21367.69|21365.73|21365.73|0
1750927800000|2025-06-26 08:50:00|21367.69|21367.69|21370.61|21370.61|21371.58|21371.58|21367.56|21367.56|0
1750928100000|2025-06-26 08:55:00|21370.68|21370.68|21373.02|21373.02|21373.21|21373.21|21368.52|21368.52|0
1750928400000|2025-06-26 09:00:00|21373.08|21373.08|21371.56|21371.56|21374.08|21374.08|21370.63|21370.63|0
1750928700000|2025-06-26 09:05:00|21371.63|21371.63|21370.62|21370.62|21372.93|21372.93|21370.24|21370.24|0
1750929000000|2025-06-26 09:10:00|21370.58|21370.58|21369.29|21369.29|21370.75|21370.75|21368.08|21368.08|0
1750929300000|2025-06-26 09:15:00|21369.09|21369.09|21368.03|21368.03|21371.72|21371.72|21367.79|21367.79|0
1750929600000|2025-06-26 09:20:00|21367.84|21367.84|21369.6|21369.6|21369.63|21369.63|21367.56|21367.56|0
1750929900000|2025-06-26 09:25:00|21369.49|21369.49|21377.91|21377.91|21377.91|21377.91|21368.59|21368.59|0
1750930200000|2025-06-26 09:30:00|21378.02|21378.02|21380.18|21380.18|21380.18|21380.18|21376.76|21376.76|0
1750930500000|2025-06-26 09:35:00|21380.3|21380.3|21385.22|21385.22|21385.22|21385.22|21380.16|21380.16|0
1750930800000|2025-06-26 09:40:00|21385.25|21385.25|21389.19|21389.19|21389.19|21389.19|21383.95|21383.95|0
1750931100000|2025-06-26 09:45:00|21389.45|21389.45|21391.34|21391.34|21391.49|21391.49|21388.92|21388.92|0
1750931400000|2025-06-26 09:50:00|21391.5|21391.5|21398.13|21398.13|21400.07|21400.07|21391.05|21391.05|0
1750931700000|2025-06-26 09:55:00|21398.28|21398.28|21398.29|21398.29|21400.75|21400.75|21398.21|21398.21|0
1750932000000|2025-06-26 10:00:00|21398.3|21398.3|21396.3|21396.3|21399.61|21399.61|21395.06|21395.06|0
1750932300000|2025-06-26 10:05:00|21396.17|21396.17|21400.24|21400.24|21401.21|21401.21|21395.9|21395.9|0
1750932600000|2025-06-26 10:10:00|21400.29|21400.29|21404|21404|21404.56|21404.56|21400.24|21400.24|0
1750932900000|2025-06-26 10:15:00|21404.16|21404.16|21411.88|21411.88|21412.1|21412.1|21404.16|21404.16|0
1750933200000|2025-06-26 10:20:00|21411.72|21411.72|21417.64|21417.64|21417.93|21417.93|21411.59|21411.59|0
1750933500000|2025-06-26 10:25:00|21417.69|21417.69|21420.07|21420.07|21420.88|21420.88|21415.08|21415.08|0
1750933800000|2025-06-26 10:30:00|21420.14|21420.14|21422.85|21422.85|21424.52|21424.52|21419.93|21419.93|0
1750934100000|2025-06-26 10:35:00|21422.78|21422.78|21423.42|21423.42|21423.94|21423.94|21422.19|21422.19|0
1750934400000|2025-06-26 10:40:00|21423.38|21423.38|21418.66|21418.66|21423.86|21423.86|21418.66|21418.66|0
1750934700000|2025-06-26 10:45:00|21418.58|21418.58|21421.34|21421.34|21421.34|21421.34|21417.22|21417.22|0
1750935000000|2025-06-26 10:50:00|21421.48|21421.48|21422.5|21422.5|21423.2|21423.2|21421.33|21421.33|0
1750935300000|2025-06-26 10:55:00|21422.4|21422.4|21424.67|21424.67|21424.76|21424.76|21421.02|21421.02|0
1750935600000|2025-06-26 11:00:00|21424.68|21424.68|21427.73|21427.73|21430.43|21430.43|21423.92|21423.92|0
1750935900000|2025-06-26 11:05:00|21427.59|21427.59|21424.68|21424.68|21428.04|21428.04|21424.49|21424.49|0
1750936200000|2025-06-26 11:10:00|21424.59|21424.59|21425.31|21425.31|21426.89|21426.89|21424.59|21424.59|0
1750936500000|2025-06-26 11:15:00|21425.43|21425.43|21425.46|21425.46|21425.76|21425.76|21423.3|21423.3|0
1750936800000|2025-06-26 11:20:00|21425.56|21425.56|21423.03|21423.03|21427.11|21427.11|21422.73|21422.73|0
1750937100000|2025-06-26 11:25:00|21422.89|21422.89|21425.7|21425.7|21425.7|21425.7|21417.27|21417.27|0
1750937400000|2025-06-26 11:30:00|21425.6|21425.6|21430.28|21430.28|21430.42|21430.42|21425.22|21425.22|0
1750937700000|2025-06-26 11:35:00|21430.4|21430.4|21431.02|21431.02|21431.71|21431.71|21429.26|21429.26|0
1750938000000|2025-06-26 11:40:00|21431.21|21431.21|21434.78|21434.78|21435.46|21435.46|21430.97|21430.97|0
1750938300000|2025-06-26 11:45:00|21434.76|21434.76|21430.36|21430.36|21435.1|21435.1|21430.15|21430.15|0
1750938600000|2025-06-26 11:50:00|21430.3|21430.3|21433.71|21433.71|21435.13|21435.13|21430.3|21430.3|0
1750938900000|2025-06-26 11:55:00|21433.69|21433.69|21434.6|21434.6|21435.9|21435.9|21433.69|21433.69|0
1750939200000|2025-06-26 12:00:00|21434.69|21434.69|21433.86|21433.86|21436.58|21436.58|21433.73|21433.73|0
1750939500000|2025-06-26 12:05:00|21433.78|21433.78|21431.47|21431.47|21433.84|21433.84|21431.42|21431.42|0
1750939800000|2025-06-26 12:10:00|21431.39|21431.39|21435.07|21435.07|21436.4|21436.4|21431.39|21431.39|0
1750940100000|2025-06-26 12:15:00|21435.53|21435.53|21438.01|21438.01|21438.01|21438.01|21435.01|21435.01|0
1750940400000|2025-06-26 12:20:00|21438.14|21438.14|21439.07|21439.07|21439.35|21439.35|21436.31|21436.31|0
1750940700000|2025-06-26 12:25:00|21439.16|21439.16|21454.64|21454.64|21455.41|21455.41|21439.01|21439.01|0
1750941000000|2025-06-26 12:30:00|21455.95|21455.95|21438.7|21438.7|21456.65|21456.65|21438.62|21438.62|0
1750941300000|2025-06-26 12:35:00|21438.76|21438.76|21439.67|21439.67|21440.37|21440.37|21437.39|21437.39|0
1750941600000|2025-06-26 12:40:00|21439.73|21439.73|21441.83|21441.83|21441.84|21441.84|21439.48|21439.48|0
1750941900000|2025-06-26 12:45:00|21441.89|21441.89|21435.19|21435.19|21442.9|21442.9|21435.19|21435.19|0
1750942200000|2025-06-26 12:50:00|21435.02|21435.02|21428.09|21428.09|21435.14|21435.14|21427.77|21427.77|0
1750942500000|2025-06-26 12:55:00|21428.14|21428.14|21433.69|21433.69|21433.91|21433.91|21427.97|21427.97|0
1750942800000|2025-06-26 13:00:00|21433.6|21433.6|21432.35|21432.35|21435.68|21435.68|21431.52|21431.52|0
1750943100000|2025-06-26 13:05:00|21432.27|21432.27|21431.28|21431.28|21432.36|21432.36|21429.62|21429.62|0
1750943400000|2025-06-26 13:10:00|21431.21|21431.21|21437.94|21437.94|21440|21440|21430.66|21430.66|0
1750943700000|2025-06-26 13:15:00|21437.97|21437.97|21435.24|21435.24|21438.25|21438.25|21434.71|21434.71|0
1750944000000|2025-06-26 13:20:00|21434.95|21434.95|21430.5|21430.5|21435|21435|21430.1|21430.1|0
1750944300000|2025-06-26 13:25:00|21430.3|21430.3|21428.92|21428.92|21431.01|21431.01|21428.37|21428.37|0
1750944600000|2025-06-26 13:30:00|21428.6|21428.6|21427.26|21427.26|21428.74|21428.74|21425.56|21425.56|0
1750944900000|2025-06-26 13:35:00|21427.11|21427.11|21429.77|21429.77|21430.19|21430.19|21425.92|21425.92|0
1750945200000|2025-06-26 13:40:00|21430.18|21430.18|21438.67|21438.67|21439.37|21439.37|21430.18|21430.18|0
1750945500000|2025-06-26 13:45:00|21438.7|21438.7|21418.44|21418.44|21439.66|21439.66|21416.16|21416.16|0
1750945800000|2025-06-26 13:50:00|21418.69|21418.69|21419.13|21419.13|21421.22|21421.22|21416.92|21416.92|0
1750946100000|2025-06-26 13:55:00|21419.28|21419.28|21420.49|21420.49|21422.15|21422.15|21417.83|21417.83|0
1750946400000|2025-06-26 14:00:00|21420.39|21420.39|21418.88|21418.88|21423.76|21423.76|21418.3|21418.3|0
1750946700000|2025-06-26 14:05:00|21418.73|21418.73|21414.08|21414.08|21418.73|21418.73|21413.61|21413.61|0
1750947000000|2025-06-26 14:10:00|21413.95|21413.95|21424.97|21424.97|21425.34|21425.34|21413.95|21413.95|0
1750947300000|2025-06-26 14:15:00|21425.04|21425.04|21434.3|21434.3|21434.71|21434.71|21425.04|21425.04|0
1750947600000|2025-06-26 14:20:00|21434.27|21434.27|21433.04|21433.04|21437.75|21437.75|21432.89|21432.89|0
1750947900000|2025-06-26 14:25:00|21432.97|21432.97|21435.4|21435.4|21435.92|21435.92|21432.16|21432.16|0
1750948200000|2025-06-26 14:30:00|21435.27|21435.27|21442.14|21442.14|21442.36|21442.36|21435.17|21435.17|0
1750948500000|2025-06-26 14:35:00|21442.01|21442.01|21444.45|21444.45|21444.59|21444.59|21440.75|21440.75|0
1750948800000|2025-06-26 14:40:00|21444.38|21444.38|21451.38|21451.38|21452.3|21452.3|21444.21|21444.21|0
1750949100000|2025-06-26 14:45:00|21451.5|21451.5|21464.3|21464.3|21464.3|21464.3|21451.33|21451.33|0
1750949400000|2025-06-26 14:50:00|21464.22|21464.22|21468.33|21468.33|21469.28|21469.28|21463.55|21463.55|0
1750949700000|2025-06-26 14:55:00|21468.2|21468.2|21482.12|21482.12|21482.71|21482.71|21468.2|21468.2|0
1750950000000|2025-06-26 15:00:00|21482.17|21482.17|21480.12|21480.12|21483.1|21483.1|21480.09|21480.09|0
1750950300000|2025-06-26 15:05:00|21480.1|21480.1|21490.79|21490.79|21491.29|21491.29|21479.67|21479.67|0
1750950600000|2025-06-26 15:10:00|21490.66|21490.66|21485.47|21485.47|21491.1|21491.1|21484.94|21484.94|0
1750950900000|2025-06-26 15:15:00|21485.44|21485.44|21478.68|21478.68|21485.67|21485.67|21478.43|21478.43|0
1750951200000|2025-06-26 15:20:00|21478.7|21478.7|21479.61|21479.61|21481.81|21481.81|21477.99|21477.99|0
1750951500000|2025-06-26 15:25:00|21479.69|21479.69|21473.59|21473.59|21480.52|21480.52|21472.41|21472.41|0
1751008500000|2025-06-27 07:15:00|21530.61|21530.61|21530.93|21530.93|21531.52|21531.52|21528.49|21528.49|0
1751008800000|2025-06-27 07:20:00|21531.09|21531.09|21536.36|21536.36|21537.26|21537.26|21531.05|21531.05|0
1751009100000|2025-06-27 07:25:00|21536.53|21536.53|21540.32|21540.32|21541.14|21541.14|21535.78|21535.78|0
1751009400000|2025-06-27 07:30:00|21540.42|21540.42|21544.84|21544.84|21544.84|21544.84|21540.14|21540.14|0
1751009700000|2025-06-27 07:35:00|21544.89|21544.89|21543.13|21543.13|21546.82|21546.82|21543.13|21543.13|0
1751010000000|2025-06-27 07:40:00|21543.09|21543.09|21547.32|21547.32|21547.59|21547.59|21539.67|21539.67|0
1751010300000|2025-06-27 07:45:00|21547.45|21547.45|21562.38|21562.38|21562.38|21562.38|21547.12|21547.12|0
1751010600000|2025-06-27 07:50:00|21562.69|21562.69|21567.95|21567.95|21569.41|21569.41|21562.69|21562.69|0
1751010900000|2025-06-27 07:55:00|21568.06|21568.06|21581.19|21581.19|21581.51|21581.51|21568.06|21568.06|0
1751011200000|2025-06-27 08:00:00|21581.32|21581.32|21602.37|21602.37|21603.58|21603.58|21581.32|21581.32|0
1751011500000|2025-06-27 08:05:00|21602.64|21602.64|21601.47|21601.47|21602.64|21602.64|21597.81|21597.81|0
1751011800000|2025-06-27 08:10:00|21601.38|21601.38|21599.5|21599.5|21601.78|21601.78|21598.49|21598.49|0
1751012100000|2025-06-27 08:15:00|21599.41|21599.41|21596.25|21596.25|21601.76|21601.76|21596.24|21596.24|0
1751012400000|2025-06-27 08:20:00|21596.18|21596.18|21588.87|21588.87|21596.36|21596.36|21588.13|21588.13|0
1751012700000|2025-06-27 08:25:00|21588.68|21588.68|21589.67|21589.67|21589.67|21589.67|21587.89|21587.89|0
1751013000000|2025-06-27 08:30:00|21589.73|21589.73|21599.7|21599.7|21601.19|21601.19|21589.73|21589.73|0
1751013300000|2025-06-27 08:35:00|21599.64|21599.64|21598.55|21598.55|21599.83|21599.83|21597.44|21597.44|0
1751013600000|2025-06-27 08:40:00|21598.48|21598.48|21602.56|21602.56|21602.82|21602.82|21598.48|21598.48|0
1751013900000|2025-06-27 08:45:00|21602.51|21602.51|21605.6|21605.6|21606.29|21606.29|21602.06|21602.06|0
1751014200000|2025-06-27 08:50:00|21605.76|21605.76|21604.98|21604.98|21606.65|21606.65|21604.2|21604.2|0
1751014500000|2025-06-27 08:55:00|21604.89|21604.89|21628.48|21628.48|21628.63|21628.63|21604.75|21604.75|0
1751014800000|2025-06-27 09:00:00|21628.57|21628.57|21626.82|21626.82|21639.51|21639.51|21626.82|21626.82|0
1751015100000|2025-06-27 09:05:00|21626.91|21626.91|21619.02|21619.02|21627.94|21627.94|21619.02|21619.02|0
1751015400000|2025-06-27 09:10:00|21618.91|21618.91|21611.38|21611.38|21618.91|21618.91|21611.09|21611.09|0
1751015700000|2025-06-27 09:15:00|21611.51|21611.51|21604.05|21604.05|21611.62|21611.62|21603.76|21603.76|0
1751016000000|2025-06-27 09:20:00|21604.23|21604.23|21602.39|21602.39|21604.85|21604.85|21601.16|21601.16|0
1751016300000|2025-06-27 09:25:00|21602.11|21602.11|21605.49|21605.49|21606.91|21606.91|21602.11|21602.11|0
1751016600000|2025-06-27 09:30:00|21605.59|21605.59|21612.37|21612.37|21612.51|21612.51|21605.3|21605.3|0
1751016900000|2025-06-27 09:35:00|21612.46|21612.46|21615.24|21615.24|21615.55|21615.55|21612.17|21612.17|0
1751017200000|2025-06-27 09:40:00|21615.02|21615.02|21615.26|21615.26|21615.89|21615.89|21614.37|21614.37|0
1751017500000|2025-06-27 09:45:00|21615.38|21615.38|21616.04|21616.04|21616.04|21616.04|21614.27|21614.27|0
1751017800000|2025-06-27 09:50:00|21616.54|21616.54|21615.63|21615.63|21618.86|21618.86|21615.02|21615.02|0
1751018100000|2025-06-27 09:55:00|21615.53|21615.53|21610.19|21610.19|21615.53|21615.53|21609.91|21609.91|0
1751018400000|2025-06-27 10:00:00|21610.01|21610.01|21602.28|21602.28|21610.65|21610.65|21601.79|21601.79|0
1751018700000|2025-06-27 10:05:00|21601.94|21601.94|21600|21600|21602.2|21602.2|21599.97|21599.97|0
1751019000000|2025-06-27 10:10:00|21600.03|21600.03|21596.82|21596.82|21601.41|21601.41|21595.69|21595.69|0
1751019300000|2025-06-27 10:15:00|21596.74|21596.74|21596.11|21596.11|21597.22|21597.22|21595.51|21595.51|0
1751019600000|2025-06-27 10:20:00|21596.21|21596.21|21594.74|21594.74|21596.45|21596.45|21594.74|21594.74|0
1751019900000|2025-06-27 10:25:00|21594.63|21594.63|21592.53|21592.53|21594.63|21594.63|21591.08|21591.08|0
1751020200000|2025-06-27 10:30:00|21592.43|21592.43|21598.25|21598.25|21598.25|21598.25|21592.43|21592.43|0
1751020500000|2025-06-27 10:35:00|21598.47|21598.47|21601.55|21601.55|21602.12|21602.12|21598.39|21598.39|0
1751020800000|2025-06-27 10:40:00|21601.5|21601.5|21599.62|21599.62|21601.68|21601.68|21599.17|21599.17|0
1751021100000|2025-06-27 10:45:00|21599.79|21599.79|21609.76|21609.76|21609.9|21609.9|21599.79|21599.79|0
1751021400000|2025-06-27 10:50:00|21609.87|21609.87|21606.42|21606.42|21610.64|21610.64|21605.7|21605.7|0
1751021700000|2025-06-27 10:55:00|21606.5|21606.5|21607.24|21607.24|21607.83|21607.83|21605.83|21605.83|0
1751022000000|2025-06-27 11:00:00|21608.08|21608.08|21613.77|21613.77|21614.73|21614.73|21608.08|21608.08|0
1751022300000|2025-06-27 11:05:00|21613.7|21613.7|21613.38|21613.38|21614.27|21614.27|21612.52|21612.52|0
1751022600000|2025-06-27 11:10:00|21613.34|21613.34|21612.9|21612.9|21613.91|21613.91|21612.36|21612.36|0
1751022900000|2025-06-27 11:15:00|21612.96|21612.96|21616.77|21616.77|21617.13|21617.13|21612.2|21612.2|0
1751023200000|2025-06-27 11:20:00|21616.79|21616.79|21623.07|21623.07|21623.07|21623.07|21616.79|21616.79|0
1751023500000|2025-06-27 11:25:00|21623.04|21623.04|21636.31|21636.31|21637.13|21637.13|21622.95|21622.95|0
1751023800000|2025-06-27 11:30:00|21636.15|21636.15|21635.5|21635.5|21637.81|21637.81|21635.5|21635.5|0
1751024100000|2025-06-27 11:35:00|21635.38|21635.38|21634.16|21634.16|21636.25|21636.25|21632.78|21632.78|0
1751024400000|2025-06-27 11:40:00|21634.29|21634.29|21638.42|21638.42|21638.42|21638.42|21632.92|21632.92|0
1751024700000|2025-06-27 11:45:00|21638.37|21638.37|21645.91|21645.91|21645.91|21645.91|21637.98|21637.98|0
1751025000000|2025-06-27 11:50:00|21645.95|21645.95|21654.85|21654.85|21654.85|21654.85|21645.56|21645.56|0
1751025300000|2025-06-27 11:55:00|21655.1|21655.1|21658.87|21658.87|21659.43|21659.43|21655.1|21655.1|0
1751025600000|2025-06-27 12:00:00|21658.81|21658.81|21665.83|21665.83|21665.93|21665.93|21658.81|21658.81|0
1751025900000|2025-06-27 12:05:00|21665.86|21665.86|21670.61|21670.61|21671.51|21671.51|21665.85|21665.85|0
1751026200000|2025-06-27 12:10:00|21670.5|21670.5|21672.28|21672.28|21673.26|21673.26|21669.89|21669.89|0
1751026500000|2025-06-27 12:15:00|21672.34|21672.34|21679.34|21679.34|21679.84|21679.84|21671.79|21671.79|0
1751026800000|2025-06-27 12:20:00|21679.45|21679.45|21685.01|21685.01|21685.59|21685.59|21679.18|21679.18|0
1751027100000|2025-06-27 12:25:00|21685.06|21685.06|21698.81|21698.81|21698.81|21698.81|21685|21685|0
1751027400000|2025-06-27 12:30:00|21698.98|21698.98|21680.95|21680.95|21699.28|21699.28|21680.73|21680.73|0
1751027700000|2025-06-27 12:35:00|21681.06|21681.06|21666.49|21666.49|21681.82|21681.82|21666.35|21666.35|0
1751028000000|2025-06-27 12:40:00|21666.36|21666.36|21661.56|21661.56|21666.91|21666.91|21661.56|21661.56|0
1751028300000|2025-06-27 12:45:00|21661.69|21661.69|21655.53|21655.53|21661.69|21661.69|21654.66|21654.66|0
1751028600000|2025-06-27 12:50:00|21656.16|21656.16|21657.65|21657.65|21658.81|21658.81|21655.99|21655.99|0
1751028900000|2025-06-27 12:55:00|21657.54|21657.54|21656.46|21656.46|21657.9|21657.9|21655.25|21655.25|0
1751029200000|2025-06-27 13:00:00|21656.51|21656.51|21654.69|21654.69|21656.66|21656.66|21652.18|21652.18|0
1751029500000|2025-06-27 13:05:00|21654.58|21654.58|21654.89|21654.89|21656.72|21656.72|21654.54|21654.54|0
1751029800000|2025-06-27 13:10:00|21655.03|21655.03|21655.21|21655.21|21657.81|21657.81|21654.96|21654.96|0
1751030100000|2025-06-27 13:15:00|21655.19|21655.19|21654.84|21654.84|21656.53|21656.53|21654.54|21654.54|0
1751030400000|2025-06-27 13:20:00|21655.01|21655.01|21652.69|21652.69|21655.63|21655.63|21652.23|21652.23|0
1751030700000|2025-06-27 13:25:00|21652.94|21652.94|21648.17|21648.17|21652.94|21652.94|21646.92|21646.92|0
1751031000000|2025-06-27 13:30:00|21648.07|21648.07|21635.9|21635.9|21648.07|21648.07|21635.64|21635.64|0
1751031300000|2025-06-27 13:35:00|21636.15|21636.15|21626.12|21626.12|21636.16|21636.16|21625.67|21625.67|0
1751031600000|2025-06-27 13:40:00|21625.85|21625.85|21628.3|21628.3|21628.3|21628.3|21623.83|21623.83|0
1751031900000|2025-06-27 13:45:00|21628.38|21628.38|21633.35|21633.35|21633.79|21633.79|21628.38|21628.38|0
1751032200000|2025-06-27 13:50:00|21633.42|21633.42|21635.48|21635.48|21637.7|21637.7|21633.42|21633.42|0
1751032500000|2025-06-27 13:55:00|21635.36|21635.36|21644.12|21644.12|21644.12|21644.12|21635.36|21635.36|0
1751032800000|2025-06-27 14:00:00|21644.76|21644.76|21641.8|21641.8|21650.13|21650.13|21641.8|21641.8|0
1751033100000|2025-06-27 14:05:00|21642.01|21642.01|21638.91|21638.91|21642.27|21642.27|21638.78|21638.78|0
1751033400000|2025-06-27 14:10:00|21639.01|21639.01|21635.06|21635.06|21639.4|21639.4|21635.01|21635.01|0
1751033700000|2025-06-27 14:15:00|21635.01|21635.01|21632.79|21632.79|21635.28|21635.28|21631.95|21631.95|0
1751034000000|2025-06-27 14:20:00|21632.72|21632.72|21631.91|21631.91|21634.49|21634.49|21629.51|21629.51|0
1751034300000|2025-06-27 14:25:00|21631.99|21631.99|21634.11|21634.11|21634.91|21634.91|21631.66|21631.66|0
1751034600000|2025-06-27 14:30:00|21634.21|21634.21|21637.78|21637.78|21637.99|21637.99|21634.13|21634.13|0
1751034900000|2025-06-27 14:35:00|21637.74|21637.74|21652.17|21652.17|21657.32|21657.32|21637.61|21637.61|0
1751035200000|2025-06-27 14:40:00|21651.97|21651.97|21658.18|21658.18|21658.56|21658.56|21651.35|21651.35|0
1751035500000|2025-06-27 14:45:00|21658.24|21658.24|21662.41|21662.41|21662.66|21662.66|21658.11|21658.11|0
1751035800000|2025-06-27 14:50:00|21662.55|21662.55|21657.18|21657.18|21663.5|21663.5|21654.56|21654.56|0
1751036100000|2025-06-27 14:55:00|21657.23|21657.23|21653|21653|21657.4|21657.4|21652.43|21652.43|0
1751036400000|2025-06-27 15:00:00|21652.9|21652.9|21654.58|21654.58|21654.66|21654.66|21651.14|21651.14|0
1751036700000|2025-06-27 15:05:00|21654.66|21654.66|21660.14|21660.14|21660.58|21660.58|21654.05|21654.05|0
1751037000000|2025-06-27 15:10:00|21660.24|21660.24|21666.15|21666.15|21666.54|21666.54|21658.93|21658.93|0
1751037300000|2025-06-27 15:15:00|21666.1|21666.1|21675.91|21675.91|21675.91|21675.91|21662.57|21662.57|0
1751037600000|2025-06-27 15:20:00|21676.1|21676.1|21696.53|21696.53|21696.59|21696.59|21676.1|21676.1|0
1751037900000|2025-06-27 15:25:00|21696.67|21696.67|21700.63|21700.63|21700.63|21700.63|21695.45|21695.45|0
1751267700000|2025-06-30 07:15:00|21726.34|21726.34|21706.49|21706.49|21730.9|21730.9|21706.01|21706.01|0
1751268000000|2025-06-30 07:20:00|21706.12|21706.12|21699.7|21699.7|21710.94|21710.94|21699.7|21699.7|0
1751268300000|2025-06-30 07:25:00|21699.53|21699.53|21689.7|21689.7|21699.53|21699.53|21689.33|21689.33|0
1751268600000|2025-06-30 07:30:00|21689.64|21689.64|21683.39|21683.39|21692.24|21692.24|21683.39|21683.39|0
1751268900000|2025-06-30 07:35:00|21683.65|21683.65|21674.77|21674.77|21683.95|21683.95|21673.88|21673.88|0
1751269200000|2025-06-30 07:40:00|21674.66|21674.66|21680.32|21680.32|21682.17|21682.17|21674.66|21674.66|0
1751269500000|2025-06-30 07:45:00|21680.25|21680.25|21679.61|21679.61|21680.41|21680.41|21676.89|21676.89|0
1751269800000|2025-06-30 07:50:00|21679.84|21679.84|21677.28|21677.28|21679.84|21679.84|21675.03|21675.03|0
1751270100000|2025-06-30 07:55:00|21677.39|21677.39|21691.02|21691.02|21691.02|21691.02|21677.39|21677.39|0
1751270400000|2025-06-30 08:00:00|21692.66|21692.66|21702.36|21702.36|21713.81|21713.81|21692.66|21692.66|0
1751270700000|2025-06-30 08:05:00|21702.52|21702.52|21697.45|21697.45|21702.52|21702.52|21697.45|21697.45|0
1751271000000|2025-06-30 08:10:00|21697.39|21697.39|21692.04|21692.04|21697.39|21697.39|21689.35|21689.35|0
1751271300000|2025-06-30 08:15:00|21692.14|21692.14|21691.19|21691.19|21695.89|21695.89|21689.43|21689.43|0
1751271600000|2025-06-30 08:20:00|21691.28|21691.28|21687.8|21687.8|21691.94|21691.94|21687.6|21687.6|0
1751271900000|2025-06-30 08:25:00|21687.77|21687.77|21700.27|21700.27|21700.68|21700.68|21687.27|21687.27|0
1751272200000|2025-06-30 08:30:00|21700.35|21700.35|21692.05|21692.05|21702.82|21702.82|21691.08|21691.08|0
1751272500000|2025-06-30 08:35:00|21691.54|21691.54|21688.83|21688.83|21691.84|21691.84|21688.57|21688.57|0
1751272800000|2025-06-30 08:40:00|21688.73|21688.73|21687.42|21687.42|21688.83|21688.83|21685.74|21685.74|0
1751273100000|2025-06-30 08:45:00|21687.56|21687.56|21673.02|21673.02|21688.15|21688.15|21672.5|21672.5|0
1751273400000|2025-06-30 08:50:00|21672.84|21672.84|21666.58|21666.58|21672.95|21672.95|21666.3|21666.3|0
1751273700000|2025-06-30 08:55:00|21666.46|21666.46|21657.87|21657.87|21666.46|21666.46|21657.39|21657.39|0
1751274000000|2025-06-30 09:00:00|21657.71|21657.71|21657.62|21657.62|21658.05|21658.05|21653.13|21653.13|0
1751274300000|2025-06-30 09:05:00|21657.53|21657.53|21657.75|21657.75|21658.2|21658.2|21655.59|21655.59|0
1751274600000|2025-06-30 09:10:00|21657.79|21657.79|21658.05|21658.05|21659.06|21659.06|21656.56|21656.56|0
1751274900000|2025-06-30 09:15:00|21658.26|21658.26|21664.92|21664.92|21667.66|21667.66|21658.26|21658.26|0
1751275200000|2025-06-30 09:20:00|21664.67|21664.67|21664.94|21664.94|21665.97|21665.97|21663.07|21663.07|0
1751275500000|2025-06-30 09:25:00|21664.97|21664.97|21664.89|21664.89|21665.82|21665.82|21664.72|21664.72|0
1751275800000|2025-06-30 09:30:00|21665.02|21665.02|21657.6|21657.6|21665.02|21665.02|21657.6|21657.6|0
1751276100000|2025-06-30 09:35:00|21657.21|21657.21|21645.27|21645.27|21657.33|21657.33|21642.55|21642.55|0
1751276400000|2025-06-30 09:40:00|21644.75|21644.75|21646.9|21646.9|21647.8|21647.8|21644.31|21644.31|0
1751276700000|2025-06-30 09:45:00|21647|21647|21639.85|21639.85|21647.22|21647.22|21639.85|21639.85|0
1751277000000|2025-06-30 09:50:00|21639.98|21639.98|21640.11|21640.11|21640.11|21640.11|21638.72|21638.72|0
1751277300000|2025-06-30 09:55:00|21640.05|21640.05|21636.36|21636.36|21640.05|21640.05|21635.18|21635.18|0
1751277600000|2025-06-30 10:00:00|21636.59|21636.59|21629.79|21629.79|21639.33|21639.33|21629.79|21629.79|0
1751277900000|2025-06-30 10:05:00|21629.68|21629.68|21633.19|21633.19|21633.19|21633.19|21628.2|21628.2|0
1751278200000|2025-06-30 10:10:00|21633.08|21633.08|21642.08|21642.08|21642.25|21642.25|21633.08|21633.08|0
1751278500000|2025-06-30 10:15:00|21642.21|21642.21|21652.78|21652.78|21653.04|21653.04|21642.21|21642.21|0
1751278800000|2025-06-30 10:20:00|21652.71|21652.71|21654.4|21654.4|21655.48|21655.48|21652.19|21652.19|0
1751279100000|2025-06-30 10:25:00|21654.35|21654.35|21651.08|21651.08|21654.5|21654.5|21650.75|21650.75|0
1751279400000|2025-06-30 10:30:00|21651|21651|21653.57|21653.57|21653.57|21653.57|21650.7|21650.7|0
1751279700000|2025-06-30 10:35:00|21653.51|21653.51|21660.12|21660.12|21660.12|21660.12|21653.51|21653.51|0
1751280000000|2025-06-30 10:40:00|21660|21660|21672.67|21672.67|21672.67|21672.67|21660|21660|0
1751280300000|2025-06-30 10:45:00|21672.73|21672.73|21684.71|21684.71|21685.51|21685.51|21672.73|21672.73|0
1751280600000|2025-06-30 10:50:00|21684.78|21684.78|21706.39|21706.39|21706.39|21706.39|21684.78|21684.78|0
1751280900000|2025-06-30 10:55:00|21706.26|21706.26|21734.64|21734.64|21734.64|21734.64|21705.97|21705.97|0
1751281200000|2025-06-30 11:00:00|21735.03|21735.03|21722.05|21722.05|21735.78|21735.78|21721.6|21721.6|0
1751281500000|2025-06-30 11:05:00|21722.18|21722.18|21724.62|21724.62|21725.63|21725.63|21721.6|21721.6|0
1751281800000|2025-06-30 11:10:00|21724.78|21724.78|21723.92|21723.92|21726.53|21726.53|21723.92|21723.92|0
1751282100000|2025-06-30 11:15:00|21723.57|21723.57|21720.45|21720.45|21723.7|21723.7|21719.65|21719.65|0
1751282400000|2025-06-30 11:20:00|21720.52|21720.52|21726.48|21726.48|21726.58|21726.58|21720.52|21720.52|0
1751282700000|2025-06-30 11:25:00|21726.32|21726.32|21716.68|21716.68|21726.54|21726.54|21716.28|21716.28|0
1751283000000|2025-06-30 11:30:00|21716.81|21716.81|21712.4|21712.4|21717.05|21717.05|21712.39|21712.39|0
1751283300000|2025-06-30 11:35:00|21712.32|21712.32|21710.47|21710.47|21712.87|21712.87|21710.38|21710.38|0
1751283600000|2025-06-30 11:40:00|21710.66|21710.66|21706.22|21706.22|21710.69|21710.69|21705.4|21705.4|0
1751283900000|2025-06-30 11:45:00|21706.28|21706.28|21709.25|21709.25|21709.39|21709.39|21706.2|21706.2|0
1751284200000|2025-06-30 11:50:00|21709.03|21709.03|21707.11|21707.11|21709.79|21709.79|21706.85|21706.85|0
1751284500000|2025-06-30 11:55:00|21706.99|21706.99|21717.41|21717.41|21717.71|21717.71|21705.13|21705.13|0
1751284800000|2025-06-30 12:00:00|21717.42|21717.42|21711.08|21711.08|21717.96|21717.96|21710.75|21710.75|0
1751285100000|2025-06-30 12:05:00|21711.02|21711.02|21711.89|21711.89|21711.89|21711.89|21710.06|21710.06|0
1751285400000|2025-06-30 12:10:00|21711.78|21711.78|21714.79|21714.79|21715.74|21715.74|21711.78|21711.78|0
1751285700000|2025-06-30 12:15:00|21714.81|21714.81|21702.92|21702.92|21714.81|21714.81|21702.92|21702.92|0
1751286000000|2025-06-30 12:20:00|21703.25|21703.25|21703.8|21703.8|21705.2|21705.2|21703.25|21703.25|0
1751286300000|2025-06-30 12:25:00|21703.85|21703.85|21704.49|21704.49|21705.25|21705.25|21703.31|21703.31|0
1751286600000|2025-06-30 12:30:00|21704.53|21704.53|21701.36|21701.36|21706.92|21706.92|21701.04|21701.04|0
1751286900000|2025-06-30 12:35:00|21701.17|21701.17|21700.09|21700.09|21702.04|21702.04|21699.97|21699.97|0
1751287200000|2025-06-30 12:40:00|21699.95|21699.95|21698.82|21698.82|21700.99|21700.99|21698.01|21698.01|0
1751287500000|2025-06-30 12:45:00|21698.77|21698.77|21700.33|21700.33|21701.49|21701.49|21698.48|21698.48|0
1751287800000|2025-06-30 12:50:00|21699.94|21699.94|21693.73|21693.73|21700.19|21700.19|21693.73|21693.73|0
1751288100000|2025-06-30 12:55:00|21693.83|21693.83|21683.44|21683.44|21694.05|21694.05|21683.06|21683.06|0
1751288400000|2025-06-30 13:00:00|21683.26|21683.26|21680.47|21680.47|21684|21684|21680.42|21680.42|0
1751288700000|2025-06-30 13:05:00|21680.36|21680.36|21683.02|21683.02|21683.53|21683.53|21677.98|21677.98|0
1751289000000|2025-06-30 13:10:00|21682.95|21682.95|21683.78|21683.78|21685|21685|21682.48|21682.48|0
1751289300000|2025-06-30 13:15:00|21683.62|21683.62|21680.63|21680.63|21683.8|21683.8|21679.26|21679.26|0
1751289600000|2025-06-30 13:20:00|21680.71|21680.71|21681.87|21681.87|21681.87|21681.87|21676.81|21676.81|0
1751289900000|2025-06-30 13:25:00|21681.71|21681.71|21689.5|21689.5|21690.37|21690.37|21680.1|21680.1|0
1751290200000|2025-06-30 13:30:00|21689.48|21689.48|21679.08|21679.08|21689.87|21689.87|21676.92|21676.92|0
1751290500000|2025-06-30 13:35:00|21679.47|21679.47|21678.18|21678.18|21679.47|21679.47|21674.79|21674.79|0
1751290800000|2025-06-30 13:40:00|21678.04|21678.04|21681.42|21681.42|21684.44|21684.44|21677.89|21677.89|0
1751291100000|2025-06-30 13:45:00|21681.46|21681.46|21675.5|21675.5|21682.39|21682.39|21675.5|21675.5|0
1751291400000|2025-06-30 13:50:00|21675.55|21675.55|21669.07|21669.07|21675.55|21675.55|21669.05|21669.05|0
1751291700000|2025-06-30 13:55:00|21668.99|21668.99|21672.57|21672.57|21673.08|21673.08|21668.99|21668.99|0
1751292000000|2025-06-30 14:00:00|21672.58|21672.58|21672.43|21672.43|21675.15|21675.15|21671.83|21671.83|0
1751292300000|2025-06-30 14:05:00|21672.52|21672.52|21675.06|21675.06|21676.67|21676.67|21672.48|21672.48|0
1751292600000|2025-06-30 14:10:00|21674.92|21674.92|21677.03|21677.03|21677.16|21677.16|21674.17|21674.17|0
1751292900000|2025-06-30 14:15:00|21677.29|21677.29|21676.61|21676.61|21682.14|21682.14|21675.74|21675.74|0
1751293200000|2025-06-30 14:20:00|21676.66|21676.66|21664.94|21664.94|21676.85|21676.85|21664.04|21664.04|0
1751293500000|2025-06-30 14:25:00|21665.15|21665.15|21672.15|21672.15|21672.37|21672.37|21664.1|21664.1|0
1751293800000|2025-06-30 14:30:00|21672.19|21672.19|21674.67|21674.67|21676.64|21676.64|21672.19|21672.19|0
1751294100000|2025-06-30 14:35:00|21674.75|21674.75|21664.56|21664.56|21675.25|21675.25|21664.14|21664.14|0
1751294400000|2025-06-30 14:40:00|21664.54|21664.54|21665.78|21665.78|21665.93|21665.93|21661.11|21661.11|0
1751294700000|2025-06-30 14:45:00|21665.91|21665.91|21670.81|21670.81|21670.89|21670.89|21665.91|21665.91|0
1751295000000|2025-06-30 14:50:00|21670.71|21670.71|21670.16|21670.16|21671.9|21671.9|21668.36|21668.36|0
1751295300000|2025-06-30 14:55:00|21669.99|21669.99|21665.27|21665.27|21669.99|21669.99|21664.97|21664.97|0
1751295600000|2025-06-30 15:00:00|21665.13|21665.13|21656.28|21656.28|21665.97|21665.97|21653.93|21653.93|0
1751295900000|2025-06-30 15:05:00|21656.2|21656.2|21651.02|21651.02|21657.53|21657.53|21651.02|21651.02|0
1751296200000|2025-06-30 15:10:00|21651|21651|21637.82|21637.82|21651|21651|21636.54|21636.54|0
1751296500000|2025-06-30 15:15:00|21637.86|21637.86|21643.38|21643.38|21643.47|21643.47|21636.89|21636.89|0
1751296800000|2025-06-30 15:20:00|21643.44|21643.44|21639.35|21639.35|21646.88|21646.88|21638.35|21638.35|0
1751297100000|2025-06-30 15:25:00|21639.32|21639.32|21644.15|21644.15|21644.48|21644.48|21637.76|21637.76|0
1751354100000|2025-07-01 07:15:00|21653.43|21653.43|21668.15|21668.15|21668.24|21668.24|21651.62|21651.62|0
1751354400000|2025-07-01 07:20:00|21667.8|21667.8|21662.98|21662.98|21668.02|21668.02|21661.01|21661.01|0
1751354700000|2025-07-01 07:25:00|21662.93|21662.93|21665.6|21665.6|21667.21|21667.21|21662.35|21662.35|0
1751355000000|2025-07-01 07:30:00|21665.39|21665.39|21667.44|21667.44|21671.55|21671.55|21664.9|21664.9|0
1751355300000|2025-07-01 07:35:00|21667.31|21667.31|21663.88|21663.88|21668.39|21668.39|21661.74|21661.74|0
1751355600000|2025-07-01 07:40:00|21663.75|21663.75|21667.54|21667.54|21670.33|21670.33|21663.45|21663.45|0
1751355900000|2025-07-01 07:45:00|21667.47|21667.47|21679.66|21679.66|21679.68|21679.68|21667.35|21667.35|0
1751356200000|2025-07-01 07:50:00|21679.57|21679.57|21686.57|21686.57|21686.74|21686.74|21678.24|21678.24|0
1751356500000|2025-07-01 07:55:00|21686.74|21686.74|21684.37|21684.37|21689.67|21689.67|21681.13|21681.13|0
1751356800000|2025-07-01 08:00:00|21684.44|21684.44|21671.19|21671.19|21688.52|21688.52|21671.17|21671.17|0
1751357100000|2025-07-01 08:05:00|21671.05|21671.05|21655.43|21655.43|21671.05|21671.05|21655.28|21655.28|0
1751357400000|2025-07-01 08:10:00|21655.39|21655.39|21631.95|21631.95|21655.63|21655.63|21631.92|21631.92|0
1751357700000|2025-07-01 08:15:00|21631.83|21631.83|21631.16|21631.16|21632.28|21632.28|21629.8|21629.8|0
1751358000000|2025-07-01 08:20:00|21631.23|21631.23|21632.39|21632.39|21632.67|21632.67|21628.3|21628.3|0
1751358300000|2025-07-01 08:25:00|21632.49|21632.49|21644.73|21644.73|21645.06|21645.06|21631.83|21631.83|0
1751358600000|2025-07-01 08:30:00|21644.96|21644.96|21639.7|21639.7|21654.14|21654.14|21639.7|21639.7|0
1751358900000|2025-07-01 08:35:00|21639.47|21639.47|21630.54|21630.54|21639.47|21639.47|21630.44|21630.44|0
1751359200000|2025-07-01 08:40:00|21630.6|21630.6|21623.79|21623.79|21632.26|21632.26|21623.69|21623.69|0
1751359500000|2025-07-01 08:45:00|21623.96|21623.96|21618.23|21618.23|21623.99|21623.99|21618.23|21618.23|0
1751359800000|2025-07-01 08:50:00|21618.16|21618.16|21616.17|21616.17|21618.28|21618.28|21614.79|21614.79|0
1751360100000|2025-07-01 08:55:00|21615.95|21615.95|21631.11|21631.11|21631.24|21631.24|21615.81|21615.81|0
1751360400000|2025-07-01 09:00:00|21631.25|21631.25|21624.26|21624.26|21640.01|21640.01|21624.26|21624.26|0
1751360700000|2025-07-01 09:05:00|21624.1|21624.1|21609.19|21609.19|21624.39|21624.39|21609.19|21609.19|0
1751361000000|2025-07-01 09:10:00|21609.12|21609.12|21597.58|21597.58|21609.12|21609.12|21597.58|21597.58|0
1751361300000|2025-07-01 09:15:00|21597.54|21597.54|21593.22|21593.22|21598.05|21598.05|21593.22|21593.22|0
1751361600000|2025-07-01 09:20:00|21593.13|21593.13|21590.02|21590.02|21593.13|21593.13|21588.61|21588.61|0
1751361900000|2025-07-01 09:25:00|21589.84|21589.84|21590.54|21590.54|21591.87|21591.87|21589.53|21589.53|0
1751362200000|2025-07-01 09:30:00|21590.56|21590.56|21589.36|21589.36|21590.73|21590.73|21587.77|21587.77|0
1751362500000|2025-07-01 09:35:00|21589.22|21589.22|21586.11|21586.11|21589.22|21589.22|21585.64|21585.64|0
1751362800000|2025-07-01 09:40:00|21586.15|21586.15|21583|21583|21586.75|21586.75|21582.16|21582.16|0
1751363100000|2025-07-01 09:45:00|21582.79|21582.79|21577.33|21577.33|21582.79|21582.79|21576.25|21576.25|0
1751363400000|2025-07-01 09:50:00|21577.02|21577.02|21575.53|21575.53|21577.67|21577.67|21575.09|21575.09|0
1751363700000|2025-07-01 09:55:00|21575.66|21575.66|21582.13|21582.13|21582.51|21582.51|21575.66|21575.66|0
1751364000000|2025-07-01 10:00:00|21582.08|21582.08|21591.48|21591.48|21591.48|21591.48|21582.08|21582.08|0
1751364300000|2025-07-01 10:05:00|21591.65|21591.65|21600.06|21600.06|21600.7|21600.7|21591.65|21591.65|0
1751364600000|2025-07-01 10:10:00|21600.11|21600.11|21603.54|21603.54|21604.06|21604.06|21599.28|21599.28|0
1751364900000|2025-07-01 10:15:00|21603.61|21603.61|21606.62|21606.62|21607.47|21607.47|21603.61|21603.61|0
1751365200000|2025-07-01 10:20:00|21606.48|21606.48|21607.78|21607.78|21608.57|21608.57|21606.26|21606.26|0
1751365500000|2025-07-01 10:25:00|21607.67|21607.67|21602.6|21602.6|21608.32|21608.32|21602.53|21602.53|0
1751365800000|2025-07-01 10:30:00|21602.74|21602.74|21603.1|21603.1|21604.27|21604.27|21601.62|21601.62|0
1751366100000|2025-07-01 10:35:00|21602.79|21602.79|21594.4|21594.4|21602.85|21602.85|21594.4|21594.4|0
1751366400000|2025-07-01 10:40:00|21594.36|21594.36|21585.15|21585.15|21594.36|21594.36|21585.07|21585.07|0
1751366700000|2025-07-01 10:45:00|21585.1|21585.1|21581.8|21581.8|21585.1|21585.1|21581.43|21581.43|0
1751367000000|2025-07-01 10:50:00|21581.72|21581.72|21572.82|21572.82|21582.12|21582.12|21572.38|21572.38|0
1751367300000|2025-07-01 10:55:00|21572.59|21572.59|21570.74|21570.74|21572.59|21572.59|21569.79|21569.79|0
1751367600000|2025-07-01 11:00:00|21570.31|21570.31|21577.37|21577.37|21577.74|21577.74|21569.94|21569.94|0
1751367900000|2025-07-01 11:05:00|21577.45|21577.45|21582.45|21582.45|21582.52|21582.52|21577.45|21577.45|0
1751368200000|2025-07-01 11:10:00|21582.29|21582.29|21586.83|21586.83|21586.93|21586.93|21582.09|21582.09|0
1751368500000|2025-07-01 11:15:00|21586.74|21586.74|21589.58|21589.58|21589.79|21589.79|21586.74|21586.74|0
1751368800000|2025-07-01 11:20:00|21589.64|21589.64|21589.07|21589.07|21590.87|21590.87|21588.68|21588.68|0
1751369100000|2025-07-01 11:25:00|21589.2|21589.2|21582.52|21582.52|21591.48|21591.48|21582.49|21582.49|0
1751369400000|2025-07-01 11:30:00|21582.69|21582.69|21586.69|21586.69|21586.69|21586.69|21582.69|21582.69|0
1751369700000|2025-07-01 11:35:00|21586.59|21586.59|21588.72|21588.72|21589.07|21589.07|21586.58|21586.58|0
1751370000000|2025-07-01 11:40:00|21588.55|21588.55|21588.47|21588.47|21588.91|21588.91|21587.93|21587.93|0
1751370300000|2025-07-01 11:45:00|21588.53|21588.53|21588.63|21588.63|21588.84|21588.84|21584.49|21584.49|0
1751370600000|2025-07-01 11:50:00|21588.71|21588.71|21591.32|21591.32|21591.43|21591.43|21588.71|21588.71|0
1751370900000|2025-07-01 11:55:00|21591.44|21591.44|21597.81|21597.81|21597.81|21597.81|21591.44|21591.44|0
1751371200000|2025-07-01 12:00:00|21597.91|21597.91|21605.69|21605.69|21605.74|21605.74|21597.91|21597.91|0
1751371500000|2025-07-01 12:05:00|21605.58|21605.58|21601.27|21601.27|21606.3|21606.3|21600.9|21600.9|0
1751371800000|2025-07-01 12:10:00|21601.25|21601.25|21601.49|21601.49|21602|21602|21600.68|21600.68|0
1751372100000|2025-07-01 12:15:00|21601.44|21601.44|21598.38|21598.38|21602.33|21602.33|21598.38|21598.38|0
1751372400000|2025-07-01 12:20:00|21598.43|21598.43|21596.59|21596.59|21599.37|21599.37|21596.14|21596.14|0
1751372700000|2025-07-01 12:25:00|21596.45|21596.45|21589.83|21589.83|21596.66|21596.66|21589.31|21589.31|0
1751373000000|2025-07-01 12:30:00|21589.8|21589.8|21591.23|21591.23|21591.78|21591.78|21589.68|21589.68|0
1751373300000|2025-07-01 12:35:00|21591.32|21591.32|21584.95|21584.95|21593.24|21593.24|21584.95|21584.95|0
1751373600000|2025-07-01 12:40:00|21585.09|21585.09|21575.16|21575.16|21585.09|21585.09|21574.55|21574.55|0
1751373900000|2025-07-01 12:45:00|21575.05|21575.05|21568.28|21568.28|21575.05|21575.05|21568.28|21568.28|0
1751374200000|2025-07-01 12:50:00|21568.19|21568.19|21564.3|21564.3|21568.43|21568.43|21563.82|21563.82|0
1751374500000|2025-07-01 12:55:00|21564.51|21564.51|21563.74|21563.74|21565.38|21565.38|21563.65|21563.65|0
1751374800000|2025-07-01 13:00:00|21563.61|21563.61|21573.65|21573.65|21573.89|21573.89|21563.53|21563.53|0
1751375100000|2025-07-01 13:05:00|21573.83|21573.83|21578.58|21578.58|21578.58|21578.58|21573.71|21573.71|0
1751375400000|2025-07-01 13:10:00|21578.71|21578.71|21581.44|21581.44|21581.53|21581.53|21578.71|21578.71|0
1751375700000|2025-07-01 13:15:00|21581.59|21581.59|21582.04|21582.04|21582.46|21582.46|21580.85|21580.85|0
1751376000000|2025-07-01 13:20:00|21581.92|21581.92|21582.08|21582.08|21583.65|21583.65|21581.31|21581.31|0
1751376300000|2025-07-01 13:25:00|21582.18|21582.18|21584.83|21584.83|21584.85|21584.85|21581.05|21581.05|0
1751376600000|2025-07-01 13:30:00|21584.81|21584.81|21595.81|21595.81|21596.92|21596.92|21584.81|21584.81|0
1751376900000|2025-07-01 13:35:00|21595.88|21595.88|21595.91|21595.91|21596.81|21596.81|21594.37|21594.37|0
1751377200000|2025-07-01 13:40:00|21595.86|21595.86|21602.68|21602.68|21602.69|21602.69|21595.23|21595.23|0
1751377500000|2025-07-01 13:45:00|21602.89|21602.89|21609.29|21609.29|21609.29|21609.29|21601.06|21601.06|0
1751377800000|2025-07-01 13:50:00|21609.37|21609.37|21615.62|21615.62|21618.32|21618.32|21609.37|21609.37|0
1751378100000|2025-07-01 13:55:00|21615.58|21615.58|21624.65|21624.65|21624.65|21624.65|21614.65|21614.65|0
1751378400000|2025-07-01 14:00:00|21624.93|21624.93|21622.18|21622.18|21626.92|21626.92|21620.23|21620.23|0
1751378700000|2025-07-01 14:05:00|21622.35|21622.35|21619.88|21619.88|21622.36|21622.36|21618.47|21618.47|0
1751379000000|2025-07-01 14:10:00|21620.02|21620.02|21625.03|21625.03|21625.34|21625.34|21619.79|21619.79|0
1751379300000|2025-07-01 14:15:00|21625.1|21625.1|21630.46|21630.46|21630.64|21630.64|21625.1|21625.1|0
1751379600000|2025-07-01 14:20:00|21630.67|21630.67|21635.82|21635.82|21635.82|21635.82|21630.11|21630.11|0
1751379900000|2025-07-01 14:25:00|21635.88|21635.88|21637.1|21637.1|21641.29|21641.29|21634.68|21634.68|0
1751380200000|2025-07-01 14:30:00|21637.2|21637.2|21646.12|21646.12|21646.75|21646.75|21637.2|21637.2|0
1751380500000|2025-07-01 14:35:00|21645.95|21645.95|21650.92|21650.92|21652.95|21652.95|21645.95|21645.95|0
1751380800000|2025-07-01 14:40:00|21650.9|21650.9|21657.26|21657.26|21657.47|21657.47|21650.36|21650.36|0
1751381100000|2025-07-01 14:45:00|21657.29|21657.29|21660.75|21660.75|21661.4|21661.4|21652.49|21652.49|0
1751381400000|2025-07-01 14:50:00|21660.86|21660.86|21667.01|21667.01|21667.45|21667.45|21660.86|21660.86|0
1751381700000|2025-07-01 14:55:00|21667.34|21667.34|21667.77|21667.77|21670.86|21670.86|21667.24|21667.24|0
1751382000000|2025-07-01 15:00:00|21667.62|21667.62|21673.31|21673.31|21673.36|21673.36|21666.1|21666.1|0
1751382300000|2025-07-01 15:05:00|21673.24|21673.24|21678.09|21678.09|21681.19|21681.19|21673.24|21673.24|0
1751382600000|2025-07-01 15:10:00|21678.2|21678.2|21681.46|21681.46|21681.46|21681.46|21673.27|21673.27|0
1751382900000|2025-07-01 15:15:00|21681.64|21681.64|21685.85|21685.85|21686.47|21686.47|21681.64|21681.64|0
1751383200000|2025-07-01 15:20:00|21685.75|21685.75|21694.65|21694.65|21694.65|21694.65|21685.75|21685.75|0
1751383500000|2025-07-01 15:25:00|21694.84|21694.84|21702.41|21702.41|21702.98|21702.98|21693.97|21693.97|0
1751440500000|2025-07-02 07:15:00|21709.24|21709.24|21692|21692|21709.24|21709.24|21691.85|21691.85|0
1751440800000|2025-07-02 07:20:00|21691.87|21691.87|21681.32|21681.32|21691.99|21691.99|21680.36|21680.36|0
1751441100000|2025-07-02 07:25:00|21681.69|21681.69|21674.53|21674.53|21685.24|21685.24|21674.37|21674.37|0
1751441400000|2025-07-02 07:30:00|21674.39|21674.39|21674.5|21674.5|21675.59|21675.59|21670.43|21670.43|0
1751441700000|2025-07-02 07:35:00|21674.46|21674.46|21664.65|21664.65|21674.96|21674.96|21663.86|21663.86|0
1751442000000|2025-07-02 07:40:00|21664.73|21664.73|21663.58|21663.58|21669.83|21669.83|21660.44|21660.44|0
1751442300000|2025-07-02 07:45:00|21663.76|21663.76|21669.05|21669.05|21671.02|21671.02|21663.43|21663.43|0
1751442600000|2025-07-02 07:50:00|21669.11|21669.11|21666.58|21666.58|21672.07|21672.07|21666.37|21666.37|0
1751442900000|2025-07-02 07:55:00|21666.52|21666.52|21670.02|21670.02|21670.95|21670.95|21665.02|21665.02|0
1751443200000|2025-07-02 08:00:00|21669.74|21669.74|21670.1|21670.1|21674.18|21674.18|21668.86|21668.86|0
1751443500000|2025-07-02 08:05:00|21670.16|21670.16|21670.8|21670.8|21673.12|21673.12|21669.34|21669.34|0
1751443800000|2025-07-02 08:10:00|21670.77|21670.77|21660.74|21660.74|21672.08|21672.08|21660.74|21660.74|0
1751444100000|2025-07-02 08:15:00|21660.81|21660.81|21649.44|21649.44|21661.86|21661.86|21648.38|21648.38|0
1751444400000|2025-07-02 08:20:00|21649.4|21649.4|21650.05|21650.05|21651.89|21651.89|21648.99|21648.99|0
1751444700000|2025-07-02 08:25:00|21649.97|21649.97|21633.91|21633.91|21650.03|21650.03|21633.72|21633.72|0
1751445000000|2025-07-02 08:30:00|21633.84|21633.84|21636.43|21636.43|21636.45|21636.45|21631.11|21631.11|0
1751445300000|2025-07-02 08:35:00|21636.25|21636.25|21639.27|21639.27|21639.3|21639.3|21635.41|21635.41|0
1751445600000|2025-07-02 08:40:00|21639.48|21639.48|21636.31|21636.31|21639.62|21639.62|21635.81|21635.81|0
1751445900000|2025-07-02 08:45:00|21636.29|21636.29|21644.15|21644.15|21644.15|21644.15|21635.42|21635.42|0
1751446200000|2025-07-02 08:50:00|21644.04|21644.04|21645.35|21645.35|21646.51|21646.51|21642.04|21642.04|0
1751446500000|2025-07-02 08:55:00|21645.48|21645.48|21644.96|21644.96|21646.05|21646.05|21643.76|21643.76|0
1751446800000|2025-07-02 09:00:00|21644.89|21644.89|21637.95|21637.95|21647.94|21647.94|21637.68|21637.68|0
1751447100000|2025-07-02 09:05:00|21637.74|21637.74|21627.54|21627.54|21637.94|21637.94|21627.26|21627.26|0
1751447400000|2025-07-02 09:10:00|21627.44|21627.44|21627.98|21627.98|21628.85|21628.85|21625.65|21625.65|0
1751447700000|2025-07-02 09:15:00|21628.11|21628.11|21636.36|21636.36|21636.38|21636.38|21626.54|21626.54|0
1751448000000|2025-07-02 09:20:00|21636.42|21636.42|21637.58|21637.58|21638.79|21638.79|21635.81|21635.81|0
1751448300000|2025-07-02 09:25:00|21637.43|21637.43|21634.32|21634.32|21637.73|21637.73|21632.15|21632.15|0
1751448600000|2025-07-02 09:30:00|21634.26|21634.26|21633.17|21633.17|21635.15|21635.15|21632.83|21632.83|0
1751448900000|2025-07-02 09:35:00|21633.3|21633.3|21636.02|21636.02|21636.09|21636.09|21633.08|21633.08|0
1751449200000|2025-07-02 09:40:00|21635.69|21635.69|21630.79|21630.79|21636.16|21636.16|21629.26|21629.26|0
1751449500000|2025-07-02 09:45:00|21630.73|21630.73|21632.64|21632.64|21633.33|21633.33|21628.81|21628.81|0
1751449800000|2025-07-02 09:50:00|21632.58|21632.58|21636.78|21636.78|21636.96|21636.96|21631.19|21631.19|0
1751450100000|2025-07-02 09:55:00|21636.84|21636.84|21637.98|21637.98|21639.17|21639.17|21636.54|21636.54|0
1751450400000|2025-07-02 10:00:00|21638.45|21638.45|21633.75|21633.75|21638.7|21638.7|21630.7|21630.7|0
1751450700000|2025-07-02 10:05:00|21634.14|21634.14|21630.31|21630.31|21635.63|21635.63|21630.14|21630.14|0
1751451000000|2025-07-02 10:10:00|21630.27|21630.27|21631.05|21631.05|21632.5|21632.5|21628.8|21628.8|0
1751451300000|2025-07-02 10:15:00|21630.51|21630.51|21627.28|21627.28|21630.51|21630.51|21624.88|21624.88|0
1751451600000|2025-07-02 10:20:00|21627.42|21627.42|21626.8|21626.8|21629.39|21629.39|21625.69|21625.69|0
1751451900000|2025-07-02 10:25:00|21626.94|21626.94|21621.16|21621.16|21627.34|21627.34|21621.01|21621.01|0
1751452200000|2025-07-02 10:30:00|21621.02|21621.02|21625.82|21625.82|21627.77|21627.77|21620.57|21620.57|0
1751452500000|2025-07-02 10:35:00|21625.86|21625.86|21626.03|21626.03|21626.53|21626.53|21624.26|21624.26|0
1751452800000|2025-07-02 10:40:00|21625.96|21625.96|21624.47|21624.47|21626.9|21626.9|21623.78|21623.78|0
1751453100000|2025-07-02 10:45:00|21624.33|21624.33|21621.87|21621.87|21624.74|21624.74|21621.8|21621.8|0
1751453400000|2025-07-02 10:50:00|21621.78|21621.78|21616.57|21616.57|21622.64|21622.64|21615.87|21615.87|0
1751453700000|2025-07-02 10:55:00|21616.42|21616.42|21615.72|21615.72|21617.34|21617.34|21614.42|21614.42|0
1751454000000|2025-07-02 11:00:00|21614.5|21614.5|21602.2|21602.2|21614.5|21614.5|21601.44|21601.44|0
1751454300000|2025-07-02 11:05:00|21602.09|21602.09|21593.71|21593.71|21602.09|21602.09|21592.48|21592.48|0
1751454600000|2025-07-02 11:10:00|21593.74|21593.74|21558.81|21558.81|21595.53|21595.53|21557.37|21557.37|0
1751454900000|2025-07-02 11:15:00|21558.74|21558.74|21566.07|21566.07|21566.53|21566.53|21557.44|21557.44|0
1751455200000|2025-07-02 11:20:00|21566.21|21566.21|21571.74|21571.74|21572.2|21572.2|21566.21|21566.21|0
1751455500000|2025-07-02 11:25:00|21571.83|21571.83|21587.54|21587.54|21587.54|21587.54|21571.83|21571.83|0
1751455800000|2025-07-02 11:30:00|21587.65|21587.65|21592.36|21592.36|21593.02|21593.02|21587.65|21587.65|0
1751456100000|2025-07-02 11:35:00|21592.58|21592.58|21591.49|21591.49|21596.09|21596.09|21591.46|21591.46|0
1751456400000|2025-07-02 11:40:00|21591.4|21591.4|21590.02|21590.02|21592.4|21592.4|21587.99|21587.99|0
1751456700000|2025-07-02 11:45:00|21590.15|21590.15|21569.85|21569.85|21590.35|21590.35|21569.85|21569.85|0
1751457000000|2025-07-02 11:50:00|21569.72|21569.72|21552.93|21552.93|21569.72|21569.72|21552.93|21552.93|0
1751457300000|2025-07-02 11:55:00|21552.87|21552.87|21528.45|21528.45|21552.87|21552.87|21528.45|21528.45|0
1751457600000|2025-07-02 12:00:00|21528.09|21528.09|21466.16|21466.16|21528.09|21528.09|21465.45|21465.45|0
1751457900000|2025-07-02 12:05:00|21466.65|21466.65|21457.22|21457.22|21475|21475|21456.39|21456.39|0
1751458200000|2025-07-02 12:10:00|21457.14|21457.14|21462.84|21462.84|21462.89|21462.89|21451.21|21451.21|0
1751458500000|2025-07-02 12:15:00|21462.77|21462.77|21447.87|21447.87|21465.67|21465.67|21447.6|21447.6|0
1751458800000|2025-07-02 12:20:00|21448.67|21448.67|21433.86|21433.86|21448.67|21448.67|21433.08|21433.08|0
1751459100000|2025-07-02 12:25:00|21433.71|21433.71|21419.43|21419.43|21434.75|21434.75|21413.79|21413.79|0
1751459400000|2025-07-02 12:30:00|21419.33|21419.33|21391.04|21391.04|21423.09|21423.09|21391.04|21391.04|0
1751459700000|2025-07-02 12:35:00|21390.79|21390.79|21384.21|21384.21|21391.14|21391.14|21383.03|21383.03|0
1751460000000|2025-07-02 12:40:00|21383.95|21383.95|21385.66|21385.66|21385.89|21385.89|21379.01|21379.01|0
1751460300000|2025-07-02 12:45:00|21385.4|21385.4|21392.42|21392.42|21396.76|21396.76|21384.33|21384.33|0
1751460600000|2025-07-02 12:50:00|21392.45|21392.45|21387.83|21387.83|21396.94|21396.94|21387.37|21387.37|0
1751460900000|2025-07-02 12:55:00|21387.89|21387.89|21411.05|21411.05|21411.72|21411.72|21386.11|21386.11|0
1751461200000|2025-07-02 13:00:00|21411.26|21411.26|21425.61|21425.61|21425.67|21425.67|21410.49|21410.49|0
1751461500000|2025-07-02 13:05:00|21425.52|21425.52|21449.52|21449.52|21449.8|21449.8|21425.52|21425.52|0
1751461800000|2025-07-02 13:10:00|21449.95|21449.95|21449.6|21449.6|21450.32|21450.32|21446.79|21446.79|0
1751462100000|2025-07-02 13:15:00|21449.74|21449.74|21451.18|21451.18|21458.53|21458.53|21449.53|21449.53|0
1751462400000|2025-07-02 13:20:00|21451.09|21451.09|21439.35|21439.35|21451.09|21451.09|21439.04|21439.04|0
1751462700000|2025-07-02 13:25:00|21439.19|21439.19|21432.47|21432.47|21440.8|21440.8|21431.76|21431.76|0
1751463000000|2025-07-02 13:30:00|21432.55|21432.55|21435.11|21435.11|21440.73|21440.73|21432.45|21432.45|0
1751463300000|2025-07-02 13:35:00|21435.05|21435.05|21423.93|21423.93|21436.2|21436.2|21423.21|21423.21|0
1751463600000|2025-07-02 13:40:00|21424.03|21424.03|21413.02|21413.02|21425.83|21425.83|21409.27|21409.27|0
1751463900000|2025-07-02 13:45:00|21413.13|21413.13|21406.64|21406.64|21423.11|21423.11|21405.86|21405.86|0
1751464200000|2025-07-02 13:50:00|21406.32|21406.32|21411.02|21411.02|21411.13|21411.13|21401.3|21401.3|0
1751464500000|2025-07-02 13:55:00|21411.11|21411.11|21405.82|21405.82|21415.38|21415.38|21404.45|21404.45|0
1751464800000|2025-07-02 14:00:00|21405.68|21405.68|21422.26|21422.26|21423.42|21423.42|21405.57|21405.57|0
1751465100000|2025-07-02 14:05:00|21422.36|21422.36|21424.41|21424.41|21425.18|21425.18|21419.01|21419.01|0
1751465400000|2025-07-02 14:10:00|21424.29|21424.29|21429.4|21429.4|21429.66|21429.66|21423.17|21423.17|0
1751465700000|2025-07-02 14:15:00|21429.52|21429.52|21436.95|21436.95|21436.99|21436.99|21429.52|21429.52|0
1751466000000|2025-07-02 14:20:00|21436.78|21436.78|21439.32|21439.32|21439.6|21439.6|21435.14|21435.14|0
1751466300000|2025-07-02 14:25:00|21439.4|21439.4|21455.78|21455.78|21456.17|21456.17|21439.25|21439.25|0
1751466600000|2025-07-02 14:30:00|21455.85|21455.85|21458.48|21458.48|21458.99|21458.99|21454.2|21454.2|0
1751466900000|2025-07-02 14:35:00|21458.55|21458.55|21467.45|21467.45|21467.45|21467.45|21458.51|21458.51|0
1751467200000|2025-07-02 14:40:00|21467.31|21467.31|21454.07|21454.07|21469.98|21469.98|21454.07|21454.07|0
1751467500000|2025-07-02 14:45:00|21452.74|21452.74|21447.63|21447.63|21452.74|21452.74|21442.7|21442.7|0
1751467800000|2025-07-02 14:50:00|21447.6|21447.6|21462.28|21462.28|21462.28|21462.28|21447.25|21447.25|0
1751468100000|2025-07-02 14:55:00|21461.95|21461.95|21459.64|21459.64|21462.12|21462.12|21457.07|21457.07|0
1751468400000|2025-07-02 15:00:00|21459.59|21459.59|21458.68|21458.68|21465.54|21465.54|21457.81|21457.81|0
1751468700000|2025-07-02 15:05:00|21458.74|21458.74|21452.24|21452.24|21460.35|21460.35|21449.71|21449.71|0
1751469000000|2025-07-02 15:10:00|21452.37|21452.37|21453.58|21453.58|21454.73|21454.73|21449.55|21449.55|0
1751469300000|2025-07-02 15:15:00|21453.66|21453.66|21454.38|21454.38|21458.68|21458.68|21453.04|21453.04|0
1751469600000|2025-07-02 15:20:00|21454.45|21454.45|21449.06|21449.06|21454.45|21454.45|21448.81|21448.81|0
1751469900000|2025-07-02 15:25:00|21449.16|21449.16|21462.26|21462.26|21462.26|21462.26|21448.27|21448.27|0
1751526900000|2025-07-03 07:15:00|21557.96|21557.96|21560.12|21560.12|21569.02|21569.02|21557.84|21557.84|0
1751527200000|2025-07-03 07:20:00|21560.26|21560.26|21561.39|21561.39|21562.35|21562.35|21553.48|21553.48|0
1751527500000|2025-07-03 07:25:00|21561.24|21561.24|21566.59|21566.59|21567.73|21567.73|21560.93|21560.93|0
1751527800000|2025-07-03 07:30:00|21566.81|21566.81|21567.78|21567.78|21568.73|21568.73|21561.88|21561.88|0
1751528100000|2025-07-03 07:35:00|21566.95|21566.95|21578.77|21578.77|21578.82|21578.82|21566.95|21566.95|0
1751528400000|2025-07-03 07:40:00|21578.69|21578.69|21578.83|21578.83|21578.83|21578.83|21574.61|21574.61|0
1751528700000|2025-07-03 07:45:00|21579.04|21579.04|21588.45|21588.45|21589.84|21589.84|21578.79|21578.79|0
1751529000000|2025-07-03 07:50:00|21588.33|21588.33|21601.93|21601.93|21601.93|21601.93|21587.56|21587.56|0
1751529300000|2025-07-03 07:55:00|21602.03|21602.03|21613.65|21613.65|21614.73|21614.73|21602.03|21602.03|0
1751529600000|2025-07-03 08:00:00|21614.02|21614.02|21600.5|21600.5|21619.13|21619.13|21600.5|21600.5|0
1751529900000|2025-07-03 08:05:00|21600.66|21600.66|21586.85|21586.85|21600.66|21600.66|21585.42|21585.42|0
1751530200000|2025-07-03 08:10:00|21586.93|21586.93|21589.37|21589.37|21590.93|21590.93|21586.87|21586.87|0
1751530500000|2025-07-03 08:15:00|21589.46|21589.46|21608.51|21608.51|21608.51|21608.51|21589.34|21589.34|0
1751530800000|2025-07-03 08:20:00|21608.74|21608.74|21611.75|21611.75|21611.75|21611.75|21607.82|21607.82|0
1751531100000|2025-07-03 08:25:00|21611.81|21611.81|21607.57|21607.57|21613.18|21613.18|21606.03|21606.03|0
1751531400000|2025-07-03 08:30:00|21607.48|21607.48|21608.84|21608.84|21608.84|21608.84|21606.49|21606.49|0
1751531700000|2025-07-03 08:35:00|21608.9|21608.9|21615.64|21615.64|21615.89|21615.89|21608.9|21608.9|0
1751532000000|2025-07-03 08:40:00|21615.56|21615.56|21616.66|21616.66|21619.65|21619.65|21615.42|21615.42|0
1751532300000|2025-07-03 08:45:00|21616.16|21616.16|21621.32|21621.32|21621.74|21621.74|21615.02|21615.02|0
1751532600000|2025-07-03 08:50:00|21620.96|21620.96|21618.52|21618.52|21622.18|21622.18|21618.48|21618.48|0
1751532900000|2025-07-03 08:55:00|21618.55|21618.55|21613.74|21613.74|21620.75|21620.75|21613.66|21613.66|0
1751533200000|2025-07-03 09:00:00|21613.59|21613.59|21609.7|21609.7|21613.77|21613.77|21609.11|21609.11|0
1751533500000|2025-07-03 09:05:00|21610.27|21610.27|21613|21613|21613.2|21613.2|21608.49|21608.49|0
1751533800000|2025-07-03 09:10:00|21613.5|21613.5|21619.55|21619.55|21620.2|21620.2|21611.32|21611.32|0
1751534100000|2025-07-03 09:15:00|21619.39|21619.39|21624.36|21624.36|21625.25|21625.25|21619.35|21619.35|0
1751534400000|2025-07-03 09:20:00|21624.07|21624.07|21625.35|21625.35|21625.53|21625.53|21623.64|21623.64|0
1751534700000|2025-07-03 09:25:00|21625.41|21625.41|21619.94|21619.94|21625.62|21625.62|21619.94|21619.94|0
1751535000000|2025-07-03 09:30:00|21619.73|21619.73|21612.42|21612.42|21619.83|21619.83|21612.22|21612.22|0
1751535300000|2025-07-03 09:35:00|21612.28|21612.28|21610.28|21610.28|21612.28|21612.28|21609.86|21609.86|0
1751535600000|2025-07-03 09:40:00|21610.37|21610.37|21609.56|21609.56|21612.51|21612.51|21609.56|21609.56|0
1751535900000|2025-07-03 09:45:00|21609.51|21609.51|21606.83|21606.83|21609.51|21609.51|21606.15|21606.15|0
1751536200000|2025-07-03 09:50:00|21606.99|21606.99|21606.68|21606.68|21607.51|21607.51|21605.72|21605.72|0
1751536500000|2025-07-03 09:55:00|21606.79|21606.79|21603.21|21603.21|21607.96|21607.96|21602.03|21602.03|0
1751536800000|2025-07-03 10:00:00|21603.18|21603.18|21599.13|21599.13|21604.72|21604.72|21598.24|21598.24|0
1751537100000|2025-07-03 10:05:00|21599.11|21599.11|21596.65|21596.65|21599.11|21599.11|21595.28|21595.28|0
1751537400000|2025-07-03 10:10:00|21596.8|21596.8|21598.33|21598.33|21599.82|21599.82|21596.45|21596.45|0
1751537700000|2025-07-03 10:15:00|21598.4|21598.4|21591.22|21591.22|21599.59|21599.59|21591.22|21591.22|0
1751538000000|2025-07-03 10:20:00|21591.15|21591.15|21586.15|21586.15|21591.51|21591.51|21585.83|21585.83|0
1751538300000|2025-07-03 10:25:00|21586.32|21586.32|21584.14|21584.14|21586.51|21586.51|21584.01|21584.01|0
1751538600000|2025-07-03 10:30:00|21584.03|21584.03|21586.24|21586.24|21587.48|21587.48|21583.99|21583.99|0
1751538900000|2025-07-03 10:35:00|21586.22|21586.22|21585.63|21585.63|21587.49|21587.49|21585.02|21585.02|0
1751539200000|2025-07-03 10:40:00|21585.52|21585.52|21584.88|21584.88|21585.78|21585.78|21582.84|21582.84|0
1751539500000|2025-07-03 10:45:00|21584.74|21584.74|21583.48|21583.48|21584.78|21584.78|21582.38|21582.38|0
1751539800000|2025-07-03 10:50:00|21583.31|21583.31|21580.71|21580.71|21583.31|21583.31|21580.56|21580.56|0
1751540100000|2025-07-03 10:55:00|21580.92|21580.92|21584.69|21584.69|21585.27|21585.27|21580.78|21580.78|0
1751540400000|2025-07-03 11:00:00|21585|21585|21588.66|21588.66|21589.31|21589.31|21584.38|21584.38|0
1751540700000|2025-07-03 11:05:00|21588.69|21588.69|21585.17|21585.17|21589.21|21589.21|21584.63|21584.63|0
1751541000000|2025-07-03 11:10:00|21585.28|21585.28|21583|21583|21585.28|21585.28|21582.27|21582.27|0
1751541300000|2025-07-03 11:15:00|21583.13|21583.13|21586.19|21586.19|21586.21|21586.21|21581.7|21581.7|0
1751541600000|2025-07-03 11:20:00|21586.23|21586.23|21593.17|21593.17|21593.27|21593.27|21586.08|21586.08|0
1751541900000|2025-07-03 11:25:00|21593.24|21593.24|21594.28|21594.28|21601.48|21601.48|21593.24|21593.24|0
1751542200000|2025-07-03 11:30:00|21594.35|21594.35|21593.01|21593.01|21595.32|21595.32|21592.56|21592.56|0
1751542500000|2025-07-03 11:35:00|21593.11|21593.11|21596.22|21596.22|21596.28|21596.28|21591.91|21591.91|0
1751542800000|2025-07-03 11:40:00|21596.29|21596.29|21601.39|21601.39|21601.45|21601.45|21596.29|21596.29|0
1751543100000|2025-07-03 11:45:00|21601.52|21601.52|21596.87|21596.87|21601.8|21601.8|21595.73|21595.73|0
1751543400000|2025-07-03 11:50:00|21596.8|21596.8|21598.78|21598.78|21598.84|21598.84|21596.15|21596.15|0
1751543700000|2025-07-03 11:55:00|21598.91|21598.91|21603.49|21603.49|21603.64|21603.64|21598.7|21598.7|0
1751544000000|2025-07-03 12:00:00|21603.88|21603.88|21608.31|21608.31|21608.41|21608.41|21602.44|21602.44|0
1751544300000|2025-07-03 12:05:00|21608.27|21608.27|21615.39|21615.39|21615.76|21615.76|21607.97|21607.97|0
1751544600000|2025-07-03 12:10:00|21615.55|21615.55|21609.37|21609.37|21615.56|21615.56|21608.92|21608.92|0
1751544900000|2025-07-03 12:15:00|21609.42|21609.42|21610.26|21610.26|21611.1|21611.1|21608.08|21608.08|0
1751545200000|2025-07-03 12:20:00|21610.4|21610.4|21600.19|21600.19|21610.61|21610.61|21599.16|21599.16|0
1751545500000|2025-07-03 12:25:00|21600.4|21600.4|21603.43|21603.43|21603.43|21603.43|21600.22|21600.22|0
1751545800000|2025-07-03 12:30:00|21603.58|21603.58|21619.74|21619.74|21631.21|21631.21|21603.39|21603.39|0
1751546100000|2025-07-03 12:35:00|21619.91|21619.91|21613.28|21613.28|21621.22|21621.22|21612.73|21612.73|0
1751546400000|2025-07-03 12:40:00|21613.2|21613.2|21610.02|21610.02|21615.37|21615.37|21609.27|21609.27|0
1751546700000|2025-07-03 12:45:00|21610.12|21610.12|21608.26|21608.26|21612.1|21612.1|21608.24|21608.24|0
1751547000000|2025-07-03 12:50:00|21608.33|21608.33|21612.84|21612.84|21613.05|21613.05|21608.07|21608.07|0
1751547300000|2025-07-03 12:55:00|21612.87|21612.87|21621.11|21621.11|21621.49|21621.49|21612.87|21612.87|0
1751547600000|2025-07-03 13:00:00|21621.25|21621.25|21625.68|21625.68|21625.68|21625.68|21621.25|21621.25|0
1751547900000|2025-07-03 13:05:00|21625.62|21625.62|21634.65|21634.65|21634.99|21634.99|21625.29|21625.29|0
1751548200000|2025-07-03 13:10:00|21634.78|21634.78|21634.11|21634.11|21636.28|21636.28|21634.07|21634.07|0
1751548500000|2025-07-03 13:15:00|21634.01|21634.01|21638|21638|21638|21638|21633.64|21633.64|0
1751548800000|2025-07-03 13:20:00|21638.05|21638.05|21643.89|21643.89|21643.99|21643.99|21637.7|21637.7|0
1751549100000|2025-07-03 13:25:00|21643.76|21643.76|21648.21|21648.21|21648.9|21648.9|21643.29|21643.29|0
1751549400000|2025-07-03 13:30:00|21648.05|21648.05|21656.55|21656.55|21656.55|21656.55|21647.15|21647.15|0
1751549700000|2025-07-03 13:35:00|21656.58|21656.58|21663.45|21663.45|21663.93|21663.93|21656.46|21656.46|0
1751550000000|2025-07-03 13:40:00|21663.38|21663.38|21668.95|21668.95|21670.23|21670.23|21663.31|21663.31|0
1751550300000|2025-07-03 13:45:00|21668.99|21668.99|21670.84|21670.84|21674.89|21674.89|21668.84|21668.84|0
1751550600000|2025-07-03 13:50:00|21670.65|21670.65|21672.1|21672.1|21674.64|21674.64|21669.71|21669.71|0
1751550900000|2025-07-03 13:55:00|21672.17|21672.17|21674.06|21674.06|21674.24|21674.24|21671.79|21671.79|0
1751551200000|2025-07-03 14:00:00|21674|21674|21677.14|21677.14|21678.17|21678.17|21672.24|21672.24|0
1751551500000|2025-07-03 14:05:00|21677.25|21677.25|21674.18|21674.18|21678.27|21678.27|21674.04|21674.04|0
1751551800000|2025-07-03 14:10:00|21674.33|21674.33|21680.97|21680.97|21680.97|21680.97|21674.33|21674.33|0
1751552100000|2025-07-03 14:15:00|21681.05|21681.05|21682.23|21682.23|21683.4|21683.4|21680.36|21680.36|0
1751552400000|2025-07-03 14:20:00|21682.33|21682.33|21684.25|21684.25|21687.81|21687.81|21681.96|21681.96|0
1751552700000|2025-07-03 14:25:00|21684.18|21684.18|21686.97|21686.97|21688.4|21688.4|21683.1|21683.1|0
1751553000000|2025-07-03 14:30:00|21687.26|21687.26|21692.96|21692.96|21694.8|21694.8|21687.26|21687.26|0
1751553300000|2025-07-03 14:35:00|21693.13|21693.13|21699.49|21699.49|21699.78|21699.78|21692.75|21692.75|0
1751553600000|2025-07-03 14:40:00|21699.51|21699.51|21702.69|21702.69|21702.85|21702.85|21698.88|21698.88|0
1751553900000|2025-07-03 14:45:00|21702.56|21702.56|21708.02|21708.02|21709.96|21709.96|21702.38|21702.38|0
1751554200000|2025-07-03 14:50:00|21708.19|21708.19|21705.94|21705.94|21708.19|21708.19|21705.07|21705.07|0
1751554500000|2025-07-03 14:55:00|21705.91|21705.91|21708.87|21708.87|21710.21|21710.21|21705.43|21705.43|0
1751554800000|2025-07-03 15:00:00|21708.76|21708.76|21705.68|21705.68|21709.18|21709.18|21705.22|21705.22|0
1751555100000|2025-07-03 15:05:00|21705.57|21705.57|21710.51|21710.51|21711.75|21711.75|21705.57|21705.57|0
1751555400000|2025-07-03 15:10:00|21710.45|21710.45|21716.95|21716.95|21717|21717|21710.32|21710.32|0
1751555700000|2025-07-03 15:15:00|21717.01|21717.01|21717.88|21717.88|21718.59|21718.59|21715.54|21715.54|0
1751556000000|2025-07-03 15:20:00|21717.76|21717.76|21712.21|21712.21|21717.81|21717.81|21711.61|21711.61|0
1751556300000|2025-07-03 15:25:00|21712.04|21712.04|21707.47|21707.47|21712.04|21712.04|21706.61|21706.61|0
1751613300000|2025-07-04 07:15:00|21622.62|21622.62|21611.5|21611.5|21622.98|21622.98|21610.69|21610.69|0
1751613600000|2025-07-04 07:20:00|21611.64|21611.64|21610.88|21610.88|21614.85|21614.85|21610.87|21610.87|0
1751613900000|2025-07-04 07:25:00|21610.98|21610.98|21601.76|21601.76|21611.36|21611.36|21601.76|21601.76|0
1751614200000|2025-07-04 07:30:00|21601.65|21601.65|21599.72|21599.72|21601.65|21601.65|21597.86|21597.86|0
1751614500000|2025-07-04 07:35:00|21599.89|21599.89|21593.47|21593.47|21599.89|21599.89|21592.98|21592.98|0
1751614800000|2025-07-04 07:40:00|21593.35|21593.35|21588.71|21588.71|21594.11|21594.11|21588.71|21588.71|0
1751615100000|2025-07-04 07:45:00|21588.45|21588.45|21590.68|21590.68|21590.71|21590.71|21587.28|21587.28|0
1751615400000|2025-07-04 07:50:00|21590.71|21590.71|21589.19|21589.19|21591.46|21591.46|21589.01|21589.01|0
1751615700000|2025-07-04 07:55:00|21589.26|21589.26|21582.84|21582.84|21589.26|21589.26|21582.23|21582.23|0
1751616000000|2025-07-04 08:00:00|21583.31|21583.31|21577.41|21577.41|21583.5|21583.5|21572.53|21572.53|0
1751616300000|2025-07-04 08:05:00|21577.47|21577.47|21582.31|21582.31|21584.13|21584.13|21577.47|21577.47|0
1751616600000|2025-07-04 08:10:00|21582.25|21582.25|21571.08|21571.08|21582.53|21582.53|21571.08|21571.08|0
1751616900000|2025-07-04 08:15:00|21571.2|21571.2|21564.87|21564.87|21571.2|21571.2|21559.32|21559.32|0
1751617200000|2025-07-04 08:20:00|21564.73|21564.73|21566.56|21566.56|21567.97|21567.97|21563.89|21563.89|0
1751617500000|2025-07-04 08:25:00|21566.96|21566.96|21570.72|21570.72|21570.77|21570.77|21565.98|21565.98|0
1751617800000|2025-07-04 08:30:00|21570.64|21570.64|21563.48|21563.48|21570.9|21570.9|21563.23|21563.23|0
1751618100000|2025-07-04 08:35:00|21563.53|21563.53|21559.01|21559.01|21563.53|21563.53|21558.85|21558.85|0
1751618400000|2025-07-04 08:40:00|21559.23|21559.23|21555.35|21555.35|21559.49|21559.49|21555.34|21555.34|0
1751618700000|2025-07-04 08:45:00|21555.27|21555.27|21551.04|21551.04|21555.27|21555.27|21549.66|21549.66|0
1751619000000|2025-07-04 08:50:00|21550.99|21550.99|21536.61|21536.61|21551.05|21551.05|21535.27|21535.27|0
1751619300000|2025-07-04 08:55:00|21536.69|21536.69|21538.14|21538.14|21539.43|21539.43|21536.61|21536.61|0
1751619600000|2025-07-04 09:00:00|21537.79|21537.79|21534.91|21534.91|21538.35|21538.35|21533.52|21533.52|0
1751619900000|2025-07-04 09:05:00|21534.78|21534.78|21537.56|21537.56|21538.71|21538.71|21534.78|21534.78|0
1751620200000|2025-07-04 09:10:00|21537.72|21537.72|21546|21546|21546.5|21546.5|21537.49|21537.49|0
1751620500000|2025-07-04 09:15:00|21546.09|21546.09|21542.22|21542.22|21547.21|21547.21|21542.22|21542.22|0
1751620800000|2025-07-04 09:20:00|21541.83|21541.83|21540.69|21540.69|21542.19|21542.19|21540.22|21540.22|0
1751621100000|2025-07-04 09:25:00|21540.79|21540.79|21544.21|21544.21|21544.3|21544.3|21539.73|21539.73|0
1751621400000|2025-07-04 09:30:00|21544.34|21544.34|21545.53|21545.53|21546.04|21546.04|21542.77|21542.77|0
1751621700000|2025-07-04 09:35:00|21545.7|21545.7|21551.2|21551.2|21551.2|21551.2|21545.62|21545.62|0
1751622000000|2025-07-04 09:40:00|21551.45|21551.45|21557.63|21557.63|21557.7|21557.7|21551.45|21551.45|0
1751622300000|2025-07-04 09:45:00|21557.52|21557.52|21559.66|21559.66|21560.95|21560.95|21557.52|21557.52|0
1751622600000|2025-07-04 09:50:00|21559.85|21559.85|21562.67|21562.67|21563.06|21563.06|21559.54|21559.54|0
1751622900000|2025-07-04 09:55:00|21562.93|21562.93|21557.31|21557.31|21562.93|21562.93|21556.6|21556.6|0
1751623200000|2025-07-04 10:00:00|21557.25|21557.25|21551.83|21551.83|21557.46|21557.46|21551.83|21551.83|0
1751623500000|2025-07-04 10:05:00|21551.79|21551.79|21547|21547|21551.79|21551.79|21546.31|21546.31|0
1751623800000|2025-07-04 10:10:00|21546.97|21546.97|21550.6|21550.6|21550.6|21550.6|21546.68|21546.68|0
1751624100000|2025-07-04 10:15:00|21550.52|21550.52|21546.58|21546.58|21551.36|21551.36|21546.22|21546.22|0
1751624400000|2025-07-04 10:20:00|21546.47|21546.47|21550|21550|21550.22|21550.22|21545.66|21545.66|0
1751624700000|2025-07-04 10:25:00|21550.09|21550.09|21553.14|21553.14|21553.42|21553.42|21549.56|21549.56|0
1751625000000|2025-07-04 10:30:00|21553.37|21553.37|21555.74|21555.74|21556|21556|21552.39|21552.39|0
1751625300000|2025-07-04 10:35:00|21555.87|21555.87|21557.16|21557.16|21558.02|21558.02|21555.81|21555.81|0
1751625600000|2025-07-04 10:40:00|21557.19|21557.19|21547.35|21547.35|21557.5|21557.5|21547.26|21547.26|0
1751625900000|2025-07-04 10:45:00|21547.31|21547.31|21540.79|21540.79|21547.46|21547.46|21540.58|21540.58|0
1751626200000|2025-07-04 10:50:00|21540.82|21540.82|21537.29|21537.29|21540.96|21540.96|21536.99|21536.99|0
1751626500000|2025-07-04 10:55:00|21537.19|21537.19|21530.89|21530.89|21537.19|21537.19|21530.43|21530.43|0
1751626800000|2025-07-04 11:00:00|21530.78|21530.78|21532.14|21532.14|21533.19|21533.19|21530.21|21530.21|0
1751627100000|2025-07-04 11:05:00|21532.24|21532.24|21529.43|21529.43|21532.59|21532.59|21529.31|21529.31|0
1751627400000|2025-07-04 11:10:00|21529.13|21529.13|21528.37|21528.37|21529.23|21529.23|21527.76|21527.76|0
1751627700000|2025-07-04 11:15:00|21528.64|21528.64|21524.1|21524.1|21530.25|21530.25|21523.82|21523.82|0
1751628000000|2025-07-04 11:20:00|21524.17|21524.17|21519.62|21519.62|21524.17|21524.17|21519.12|21519.12|0
1751628300000|2025-07-04 11:25:00|21519.45|21519.45|21517.21|21517.21|21519.45|21519.45|21516.88|21516.88|0
1751628600000|2025-07-04 11:30:00|21516.94|21516.94|21513.19|21513.19|21517.17|21517.17|21512.21|21512.21|0
1751628900000|2025-07-04 11:35:00|21513.32|21513.32|21506.21|21506.21|21513.44|21513.44|21506.21|21506.21|0
1751629200000|2025-07-04 11:40:00|21506.14|21506.14|21502.11|21502.11|21506.14|21506.14|21502.11|21502.11|0
1751629500000|2025-07-04 11:45:00|21502.18|21502.18|21503.92|21503.92|21504.34|21504.34|21501.17|21501.17|0
1751629800000|2025-07-04 11:50:00|21504.06|21504.06|21508.42|21508.42|21508.42|21508.42|21503|21503|0
1751630100000|2025-07-04 11:55:00|21508.55|21508.55|21513.55|21513.55|21514.01|21514.01|21508.15|21508.15|0
1751630400000|2025-07-04 12:00:00|21513.29|21513.29|21508.35|21508.35|21514.37|21514.37|21508.15|21508.15|0
1751630700000|2025-07-04 12:05:00|21508.74|21508.74|21507.18|21507.18|21509|21509|21505.88|21505.88|0
1751631000000|2025-07-04 12:10:00|21506.83|21506.83|21504.64|21504.64|21507.32|21507.32|21504.41|21504.41|0
1751631300000|2025-07-04 12:15:00|21504.94|21504.94|21502.12|21502.12|21505.09|21505.09|21501.23|21501.23|0
1751631600000|2025-07-04 12:20:00|21502.2|21502.2|21502.37|21502.37|21503.97|21503.97|21502.2|21502.2|0
1751631900000|2025-07-04 12:25:00|21502.33|21502.33|21501.35|21501.35|21502.33|21502.33|21500.3|21500.3|0
1751632200000|2025-07-04 12:30:00|21501.18|21501.18|21502.84|21502.84|21504.15|21504.15|21501.18|21501.18|0
1751632500000|2025-07-04 12:35:00|21502.89|21502.89|21500.48|21500.48|21503.2|21503.2|21500.43|21500.43|0
1751632800000|2025-07-04 12:40:00|21500.43|21500.43|21503.28|21503.28|21503.34|21503.34|21498.8|21498.8|0
1751633100000|2025-07-04 12:45:00|21503.18|21503.18|21501.65|21501.65|21504.25|21504.25|21501.47|21501.47|0
1751633400000|2025-07-04 12:50:00|21501.27|21501.27|21505.76|21505.76|21506.46|21506.46|21500.67|21500.67|0
1751633700000|2025-07-04 12:55:00|21505.82|21505.82|21506.1|21506.1|21506.4|21506.4|21504.43|21504.43|0
1751634000000|2025-07-04 13:00:00|21505.91|21505.91|21513.11|21513.11|21513.25|21513.25|21505.89|21505.89|0
1751634300000|2025-07-04 13:05:00|21513.15|21513.15|21520.09|21520.09|21520.53|21520.53|21513.15|21513.15|0
1751634600000|2025-07-04 13:10:00|21520.13|21520.13|21526.93|21526.93|21526.93|21526.93|21520.13|21520.13|0
1751634900000|2025-07-04 13:15:00|21527.04|21527.04|21532.2|21532.2|21532.66|21532.66|21526.77|21526.77|0
1751635200000|2025-07-04 13:20:00|21532.17|21532.17|21533.19|21533.19|21533.67|21533.67|21531.24|21531.24|0
1751635500000|2025-07-04 13:25:00|21533.14|21533.14|21534.49|21534.49|21535.48|21535.48|21532.85|21532.85|0
1751635800000|2025-07-04 13:30:00|21534.54|21534.54|21537.83|21537.83|21537.9|21537.9|21534.38|21534.38|0
1751636100000|2025-07-04 13:35:00|21537.64|21537.64|21538.62|21538.62|21538.71|21538.71|21534.47|21534.47|0
1751636400000|2025-07-04 13:40:00|21538.53|21538.53|21556.09|21556.09|21556.8|21556.8|21538.53|21538.53|0
1751636700000|2025-07-04 13:45:00|21556.15|21556.15|21558.41|21558.41|21558.42|21558.42|21554.4|21554.4|0
1751637000000|2025-07-04 13:50:00|21558.53|21558.53|21562.6|21562.6|21563.99|21563.99|21557.91|21557.91|0
1751637300000|2025-07-04 13:55:00|21562.66|21562.66|21563.16|21563.16|21563.68|21563.68|21561.6|21561.6|0
1751637600000|2025-07-04 14:00:00|21563.26|21563.26|21570.9|21570.9|21570.9|21570.9|21563.26|21563.26|0
1751637900000|2025-07-04 14:05:00|21570.86|21570.86|21565.69|21565.69|21570.86|21570.86|21564.55|21564.55|0
1751638200000|2025-07-04 14:10:00|21565.79|21565.79|21570.24|21570.24|21570.33|21570.33|21565.79|21565.79|0
1751638500000|2025-07-04 14:15:00|21570.08|21570.08|21571.64|21571.64|21571.73|21571.73|21568.86|21568.86|0
1751638800000|2025-07-04 14:20:00|21571.51|21571.51|21570.2|21570.2|21572.51|21572.51|21570.11|21570.11|0
1751639100000|2025-07-04 14:25:00|21570.32|21570.32|21571.63|21571.63|21573.97|21573.97|21569.94|21569.94|0
1751639400000|2025-07-04 14:30:00|21571.64|21571.64|21573.27|21573.27|21573.27|21573.27|21570.88|21570.88|0
1751639700000|2025-07-04 14:35:00|21573.2|21573.2|21571.07|21571.07|21573.81|21573.81|21570.66|21570.66|0
1751640000000|2025-07-04 14:40:00|21571.02|21571.02|21579|21579|21579|21579|21570.87|21570.87|0
1751640300000|2025-07-04 14:45:00|21579.11|21579.11|21583.87|21583.87|21584|21584|21579.11|21579.11|0
1751640600000|2025-07-04 14:50:00|21583.89|21583.89|21583.32|21583.32|21583.92|21583.92|21581.81|21581.81|0
1751640900000|2025-07-04 14:55:00|21583.38|21583.38|21579.4|21579.4|21583.62|21583.62|21578.08|21578.08|0
1751641200000|2025-07-04 15:00:00|21579.18|21579.18|21578.89|21578.89|21579.97|21579.97|21578.49|21578.49|0
1751641500000|2025-07-04 15:05:00|21578.85|21578.85|21575.77|21575.77|21579.39|21579.39|21574.57|21574.57|0
1751641800000|2025-07-04 15:10:00|21575.59|21575.59|21570.17|21570.17|21575.94|21575.94|21570.17|21570.17|0
1751642100000|2025-07-04 15:15:00|21570.44|21570.44|21567.29|21567.29|21570.44|21570.44|21566.75|21566.75|0
1751642400000|2025-07-04 15:20:00|21567.55|21567.55|21563.43|21563.43|21568.94|21568.94|21562.72|21562.72|0
1751642700000|2025-07-04 15:25:00|21563.48|21563.48|21564.65|21564.65|21566.01|21566.01|21561.82|21561.82|0
1751872500000|2025-07-07 07:15:00|21563.13|21563.13|21560.85|21560.85|21563.68|21563.68|21559.77|21559.77|0
1751872800000|2025-07-07 07:20:00|21560.72|21560.72|21563.42|21563.42|21566.05|21566.05|21560.38|21560.38|0
1751873100000|2025-07-07 07:25:00|21563.35|21563.35|21561.17|21561.17|21564.18|21564.18|21559.26|21559.26|0
1751873400000|2025-07-07 07:30:00|21560.87|21560.87|21563.23|21563.23|21563.33|21563.33|21558.4|21558.4|0
1751873700000|2025-07-07 07:35:00|21563.3|21563.3|21571.95|21571.95|21572.33|21572.33|21563.3|21563.3|0
1751874000000|2025-07-07 07:40:00|21572.1|21572.1|21575.37|21575.37|21575.37|21575.37|21572.1|21572.1|0
1751874300000|2025-07-07 07:45:00|21575.26|21575.26|21577.23|21577.23|21577.56|21577.56|21574.61|21574.61|0
1751874600000|2025-07-07 07:50:00|21577.19|21577.19|21585.39|21585.39|21585.49|21585.49|21577.08|21577.08|0
1751874900000|2025-07-07 07:55:00|21585.57|21585.57|21586.16|21586.16|21586.16|21586.16|21583.97|21583.97|0
1751875200000|2025-07-07 08:00:00|21586.06|21586.06|21589|21589|21589.74|21589.74|21585.89|21585.89|0
1751875500000|2025-07-07 08:05:00|21588.85|21588.85|21587.89|21587.89|21589.6|21589.6|21586.92|21586.92|0
1751875800000|2025-07-07 08:10:00|21587.95|21587.95|21581.75|21581.75|21587.95|21587.95|21580.64|21580.64|0
1751876100000|2025-07-07 08:15:00|21581.56|21581.56|21577.64|21577.64|21581.56|21581.56|21577.48|21577.48|0
1751876400000|2025-07-07 08:20:00|21577.69|21577.69|21577.29|21577.29|21578.1|21578.1|21576.1|21576.1|0
1751876700000|2025-07-07 08:25:00|21577.46|21577.46|21582.52|21582.52|21583.05|21583.05|21577.2|21577.2|0
1751877000000|2025-07-07 08:30:00|21582.57|21582.57|21588.84|21588.84|21589.31|21589.31|21581.86|21581.86|0
1751877300000|2025-07-07 08:35:00|21588.88|21588.88|21599.44|21599.44|21599.59|21599.59|21588.88|21588.88|0
1751877600000|2025-07-07 08:40:00|21599.08|21599.08|21593.88|21593.88|21599.31|21599.31|21593.88|21593.88|0
1751877900000|2025-07-07 08:45:00|21593.77|21593.77|21593.77|21593.77|21595.26|21595.26|21593.56|21593.56|0
1751878200000|2025-07-07 08:50:00|21593.7|21593.7|21594.87|21594.87|21595.63|21595.63|21592.27|21592.27|0
1751878500000|2025-07-07 08:55:00|21595.1|21595.1|21595.47|21595.47|21596.03|21596.03|21594.69|21594.69|0
1751878800000|2025-07-07 09:00:00|21595.37|21595.37|21597.84|21597.84|21598.32|21598.32|21595.37|21595.37|0
1751879100000|2025-07-07 09:05:00|21597.87|21597.87|21600.88|21600.88|21602.4|21602.4|21597.67|21597.67|0
1751879400000|2025-07-07 09:10:00|21600.95|21600.95|21604.4|21604.4|21605.45|21605.45|21600.54|21600.54|0
1751879700000|2025-07-07 09:15:00|21604.53|21604.53|21608.21|21608.21|21608.24|21608.24|21602|21602|0
1751880000000|2025-07-07 09:20:00|21608.27|21608.27|21606.02|21606.02|21608.7|21608.7|21605.62|21605.62|0
1751880300000|2025-07-07 09:25:00|21605.86|21605.86|21600.04|21600.04|21605.86|21605.86|21600.04|21600.04|0
1751880600000|2025-07-07 09:30:00|21599.94|21599.94|21598.33|21598.33|21600.86|21600.86|21598.06|21598.06|0
1751880900000|2025-07-07 09:35:00|21598.26|21598.26|21595.08|21595.08|21599.01|21599.01|21594.96|21594.96|0
1751881200000|2025-07-07 09:40:00|21594.92|21594.92|21592.56|21592.56|21595.56|21595.56|21592.56|21592.56|0
1751881500000|2025-07-07 09:45:00|21592.48|21592.48|21589.79|21589.79|21592.92|21592.92|21588.84|21588.84|0
1751881800000|2025-07-07 09:50:00|21589.89|21589.89|21590.01|21590.01|21590.31|21590.31|21588.34|21588.34|0
1751882100000|2025-07-07 09:55:00|21589.95|21589.95|21588.66|21588.66|21590.19|21590.19|21588.27|21588.27|0
1751882400000|2025-07-07 10:00:00|21588.76|21588.76|21588.6|21588.6|21589.12|21589.12|21586.95|21586.95|0
1751882700000|2025-07-07 10:05:00|21588.68|21588.68|21592.03|21592.03|21592.88|21592.88|21588.68|21588.68|0
1751883000000|2025-07-07 10:10:00|21591.99|21591.99|21596|21596|21596.15|21596.15|21591.11|21591.11|0
1751883300000|2025-07-07 10:15:00|21596.11|21596.11|21593.69|21593.69|21596.33|21596.33|21592.94|21592.94|0
1751883600000|2025-07-07 10:20:00|21593.62|21593.62|21596.09|21596.09|21596.09|21596.09|21592.97|21592.97|0
1751883900000|2025-07-07 10:25:00|21596.23|21596.23|21596.25|21596.25|21596.82|21596.82|21595.07|21595.07|0
1751884200000|2025-07-07 10:30:00|21596.36|21596.36|21596.63|21596.63|21597.4|21597.4|21594.88|21594.88|0
1751884500000|2025-07-07 10:35:00|21596.41|21596.41|21601.45|21601.45|21601.45|21601.45|21596.26|21596.26|0
1751884800000|2025-07-07 10:40:00|21601.47|21601.47|21608.68|21608.68|21608.68|21608.68|21601.47|21601.47|0
1751885100000|2025-07-07 10:45:00|21608.81|21608.81|21616.21|21616.21|21616.59|21616.59|21608.81|21608.81|0
1751885400000|2025-07-07 10:50:00|21616.4|21616.4|21634.8|21634.8|21635.08|21635.08|21616.4|21616.4|0
1751885700000|2025-07-07 10:55:00|21635.07|21635.07|21654.61|21654.61|21654.61|21654.61|21635.05|21635.05|0
1751886000000|2025-07-07 11:00:00|21655.44|21655.44|21663.2|21663.2|21664.43|21664.43|21655.28|21655.28|0
1751886300000|2025-07-07 11:05:00|21663.06|21663.06|21656.24|21656.24|21663.73|21663.73|21656.24|21656.24|0
1751886600000|2025-07-07 11:10:00|21656.34|21656.34|21652.31|21652.31|21656.34|21656.34|21652.31|21652.31|0
1751886900000|2025-07-07 11:15:00|21652.12|21652.12|21648.3|21648.3|21652.12|21652.12|21647.7|21647.7|0
1751887200000|2025-07-07 11:20:00|21648.26|21648.26|21647.85|21647.85|21648.26|21648.26|21646.71|21646.71|0
1751887500000|2025-07-07 11:25:00|21647.61|21647.61|21643.81|21643.81|21647.72|21647.72|21643.5|21643.5|0
1751887800000|2025-07-07 11:30:00|21643.75|21643.75|21636.2|21636.2|21644.02|21644.02|21636.17|21636.17|0
1751888100000|2025-07-07 11:35:00|21636.08|21636.08|21631.11|21631.11|21636.12|21636.12|21631.02|21631.02|0
1751888400000|2025-07-07 11:40:00|21631.21|21631.21|21622.46|21622.46|21631.22|21631.22|21622.3|21622.3|0
1751888700000|2025-07-07 11:45:00|21622.35|21622.35|21618.65|21618.65|21622.35|21622.35|21616.95|21616.95|0
1751889000000|2025-07-07 11:50:00|21618.38|21618.38|21617.93|21617.93|21618.53|21618.53|21617.47|21617.47|0
1751889300000|2025-07-07 11:55:00|21617.87|21617.87|21612.55|21612.55|21617.99|21617.99|21612.15|21612.15|0
1751889600000|2025-07-07 12:00:00|21612.65|21612.65|21612.76|21612.76|21613.07|21613.07|21611.39|21611.39|0
1751889900000|2025-07-07 12:05:00|21612.71|21612.71|21610.45|21610.45|21612.71|21612.71|21608.63|21608.63|0
1751890200000|2025-07-07 12:10:00|21610.55|21610.55|21608.39|21608.39|21610.55|21610.55|21606.57|21606.57|0
1751890500000|2025-07-07 12:15:00|21608.42|21608.42|21601.82|21601.82|21608.54|21608.54|21601.82|21601.82|0
1751890800000|2025-07-07 12:20:00|21601.54|21601.54|21593.12|21593.12|21601.54|21601.54|21593.12|21593.12|0
1751891100000|2025-07-07 12:25:00|21593.24|21593.24|21590.91|21590.91|21593.24|21593.24|21590.39|21590.39|0
1751891400000|2025-07-07 12:30:00|21590.75|21590.75|21585.46|21585.46|21591.31|21591.31|21585.42|21585.42|0
1751891700000|2025-07-07 12:35:00|21585.39|21585.39|21576.62|21576.62|21585.5|21585.5|21576.62|21576.62|0
1751892000000|2025-07-07 12:40:00|21576.73|21576.73|21572.48|21572.48|21576.73|21576.73|21571.54|21571.54|0
1751892300000|2025-07-07 12:45:00|21572.21|21572.21|21572.14|21572.14|21572.89|21572.89|21571.39|21571.39|0
1751892600000|2025-07-07 12:50:00|21572.1|21572.1|21570.6|21570.6|21572.15|21572.15|21569.21|21569.21|0
1751892900000|2025-07-07 12:55:00|21570.58|21570.58|21571.44|21571.44|21572.6|21572.6|21570.22|21570.22|0
1751893200000|2025-07-07 13:00:00|21571.32|21571.32|21560.94|21560.94|21571.98|21571.98|21560.84|21560.84|0
1751893500000|2025-07-07 13:05:00|21561|21561|21560.85|21560.85|21561.73|21561.73|21559.96|21559.96|0
1751893800000|2025-07-07 13:10:00|21560.8|21560.8|21564.93|21564.93|21564.93|21564.93|21560.78|21560.78|0
1751894100000|2025-07-07 13:15:00|21565.03|21565.03|21566.76|21566.76|21566.9|21566.9|21563.61|21563.61|0
1751894400000|2025-07-07 13:20:00|21566.93|21566.93|21567.41|21567.41|21568.35|21568.35|21565.42|21565.42|0
1751894700000|2025-07-07 13:25:00|21567.47|21567.47|21565.03|21565.03|21568.52|21568.52|21564.5|21564.5|0
1751895000000|2025-07-07 13:30:00|21564.58|21564.58|21566.12|21566.12|21566.59|21566.59|21561.82|21561.82|0
1751895300000|2025-07-07 13:35:00|21566.25|21566.25|21569.66|21569.66|21569.97|21569.97|21566.04|21566.04|0
1751895600000|2025-07-07 13:40:00|21569.57|21569.57|21578.82|21578.82|21578.94|21578.94|21569.34|21569.34|0
1751895900000|2025-07-07 13:45:00|21579.19|21579.19|21588.28|21588.28|21588.33|21588.33|21578.83|21578.83|0
1751896200000|2025-07-07 13:50:00|21588.35|21588.35|21591.28|21591.28|21591.57|21591.57|21588.32|21588.32|0
1751896500000|2025-07-07 13:55:00|21591.36|21591.36|21592.89|21592.89|21593.38|21593.38|21590.59|21590.59|0
1751896800000|2025-07-07 14:00:00|21593.15|21593.15|21584.77|21584.77|21593.56|21593.56|21584.36|21584.36|0
1751897100000|2025-07-07 14:05:00|21584.82|21584.82|21587.93|21587.93|21587.93|21587.93|21583.13|21583.13|0
1751897400000|2025-07-07 14:10:00|21587.79|21587.79|21582.99|21582.99|21588.31|21588.31|21582.99|21582.99|0
1751897700000|2025-07-07 14:15:00|21583.15|21583.15|21580.48|21580.48|21583.15|21583.15|21579.4|21579.4|0
1751898000000|2025-07-07 14:20:00|21580.46|21580.46|21573.65|21573.65|21580.46|21580.46|21573.65|21573.65|0
1751898300000|2025-07-07 14:25:00|21573.58|21573.58|21565.01|21565.01|21574.03|21574.03|21564.97|21564.97|0
1751898600000|2025-07-07 14:30:00|21564.89|21564.89|21556.1|21556.1|21565.8|21565.8|21555.66|21555.66|0
1751898900000|2025-07-07 14:35:00|21555.89|21555.89|21549.44|21549.44|21556.02|21556.02|21548.7|21548.7|0
1751899200000|2025-07-07 14:40:00|21549.72|21549.72|21552.38|21552.38|21552.38|21552.38|21548.57|21548.57|0
1751899500000|2025-07-07 14:45:00|21552.44|21552.44|21553.5|21553.5|21554.71|21554.71|21552.24|21552.24|0
1751899800000|2025-07-07 14:50:00|21553.45|21553.45|21552.09|21552.09|21554.54|21554.54|21551.21|21551.21|0
1751900100000|2025-07-07 14:55:00|21552.13|21552.13|21547.24|21547.24|21552.64|21552.64|21547.13|21547.13|0
1751900400000|2025-07-07 15:00:00|21547.07|21547.07|21545.82|21545.82|21548.4|21548.4|21544.31|21544.31|0
1751900700000|2025-07-07 15:05:00|21545.97|21545.97|21544.31|21544.31|21548.36|21548.36|21544.15|21544.15|0
1751901000000|2025-07-07 15:10:00|21544.15|21544.15|21539.06|21539.06|21544.19|21544.19|21539.05|21539.05|0
1751901300000|2025-07-07 15:15:00|21539.03|21539.03|21533.26|21533.26|21540.57|21540.57|21533.15|21533.15|0
1751901600000|2025-07-07 15:20:00|21533.05|21533.05|21532.69|21532.69|21534.55|21534.55|21532|21532|0
1751901900000|2025-07-07 15:25:00|21532.51|21532.51|21534.16|21534.16|21535.02|21535.02|21532.33|21532.33|0
1751958900000|2025-07-08 07:15:00|21525.14|21525.14|21536.73|21536.73|21536.73|21536.73|21525.14|21525.14|0
1751959200000|2025-07-08 07:20:00|21536.8|21536.8|21539.81|21539.81|21540.96|21540.96|21536.73|21536.73|0
1751959500000|2025-07-08 07:25:00|21539.75|21539.75|21540.73|21540.73|21541.67|21541.67|21538.07|21538.07|0
1751959800000|2025-07-08 07:30:00|21540.81|21540.81|21540.29|21540.29|21543.05|21543.05|21537.48|21537.48|0
1751960100000|2025-07-08 07:35:00|21540.2|21540.2|21535.93|21535.93|21540.2|21540.2|21534.86|21534.86|0
1751960400000|2025-07-08 07:40:00|21535.96|21535.96|21537|21537|21539.72|21539.72|21535.87|21535.87|0
1751960700000|2025-07-08 07:45:00|21537.07|21537.07|21545.82|21545.82|21546.02|21546.02|21535.89|21535.89|0
1751961000000|2025-07-08 07:50:00|21545.89|21545.89|21548.01|21548.01|21550.04|21550.04|21545.6|21545.6|0
1751961300000|2025-07-08 07:55:00|21547.84|21547.84|21547.89|21547.89|21552.35|21552.35|21547.05|21547.05|0
1751961600000|2025-07-08 08:00:00|21547.85|21547.85|21549.67|21549.67|21551.45|21551.45|21547.85|21547.85|0
1751961900000|2025-07-08 08:05:00|21549.5|21549.5|21544.74|21544.74|21549.74|21549.74|21544.56|21544.56|0
1751962200000|2025-07-08 08:10:00|21544.85|21544.85|21551.59|21551.59|21551.59|21551.59|21544.36|21544.36|0
1751962500000|2025-07-08 08:15:00|21551.69|21551.69|21556.62|21556.62|21557.53|21557.53|21551.4|21551.4|0
1751962800000|2025-07-08 08:20:00|21556.76|21556.76|21559.22|21559.22|21559.62|21559.62|21556.37|21556.37|0
1751963100000|2025-07-08 08:25:00|21559.4|21559.4|21562.01|21562.01|21562.47|21562.47|21559.4|21559.4|0
1751963400000|2025-07-08 08:30:00|21561.97|21561.97|21564.09|21564.09|21564.09|21564.09|21559.65|21559.65|0
1751963700000|2025-07-08 08:35:00|21563.98|21563.98|21559.51|21559.51|21564.07|21564.07|21558.68|21558.68|0
1751964000000|2025-07-08 08:40:00|21559.44|21559.44|21559.32|21559.32|21560.3|21560.3|21558.97|21558.97|0
1751964300000|2025-07-08 08:45:00|21559.44|21559.44|21559.33|21559.33|21559.67|21559.67|21558.35|21558.35|0
1751964600000|2025-07-08 08:50:00|21559.18|21559.18|21558.82|21558.82|21559.23|21559.23|21556.63|21556.63|0
1751964900000|2025-07-08 08:55:00|21558.8|21558.8|21562.09|21562.09|21563.75|21563.75|21556.17|21556.17|0
1751965200000|2025-07-08 09:00:00|21562.07|21562.07|21562.87|21562.87|21563.73|21563.73|21561.71|21561.71|0
1751965500000|2025-07-08 09:05:00|21563.04|21563.04|21571.33|21571.33|21571.84|21571.84|21563.04|21563.04|0
1751965800000|2025-07-08 09:10:00|21571.3|21571.3|21565.2|21565.2|21572.67|21572.67|21564.72|21564.72|0
1751966100000|2025-07-08 09:15:00|21565.37|21565.37|21564.98|21564.98|21565.91|21565.91|21564.33|21564.33|0
1751966400000|2025-07-08 09:20:00|21564.86|21564.86|21563.99|21563.99|21566.21|21566.21|21563.43|21563.43|0
1751966700000|2025-07-08 09:25:00|21563.89|21563.89|21562.64|21562.64|21564.8|21564.8|21562.64|21562.64|0
1751967000000|2025-07-08 09:30:00|21562.7|21562.7|21559.63|21559.63|21564.27|21564.27|21559.46|21559.46|0
1751967300000|2025-07-08 09:35:00|21559.7|21559.7|21554.41|21554.41|21560.11|21560.11|21554.05|21554.05|0
1751967600000|2025-07-08 09:40:00|21554.55|21554.55|21547.66|21547.66|21554.97|21554.97|21547.34|21547.34|0
1751967900000|2025-07-08 09:45:00|21547.55|21547.55|21545.03|21545.03|21548.65|21548.65|21544.79|21544.79|0
1751968200000|2025-07-08 09:50:00|21545.22|21545.22|21543.47|21543.47|21545.36|21545.36|21542.82|21542.82|0
1751968500000|2025-07-08 09:55:00|21543.19|21543.19|21543.24|21543.24|21544.36|21544.36|21542.21|21542.21|0
1751968800000|2025-07-08 10:00:00|21543.21|21543.21|21537.69|21537.69|21544.23|21544.23|21537.66|21537.66|0
1751969100000|2025-07-08 10:05:00|21537.56|21537.56|21540.03|21540.03|21540.03|21540.03|21537.36|21537.36|0
1751969400000|2025-07-08 10:10:00|21539.96|21539.96|21539.72|21539.72|21540.54|21540.54|21538.26|21538.26|0
1751969700000|2025-07-08 10:15:00|21539.79|21539.79|21548.07|21548.07|21548.07|21548.07|21539.68|21539.68|0
1751970000000|2025-07-08 10:20:00|21548.32|21548.32|21545.27|21545.27|21549.18|21549.18|21544.83|21544.83|0
1751970300000|2025-07-08 10:25:00|21545.06|21545.06|21541.86|21541.86|21545.4|21545.4|21541.77|21541.77|0
1751970600000|2025-07-08 10:30:00|21541.93|21541.93|21543.77|21543.77|21544.71|21544.71|21541.65|21541.65|0
1751970900000|2025-07-08 10:35:00|21543.67|21543.67|21542|21542|21543.97|21543.97|21541.51|21541.51|0
1751971200000|2025-07-08 10:40:00|21542.04|21542.04|21544.95|21544.95|21544.98|21544.98|21541.67|21541.67|0
1751971500000|2025-07-08 10:45:00|21545.07|21545.07|21546.35|21546.35|21547.12|21547.12|21543.92|21543.92|0
1751971800000|2025-07-08 10:50:00|21546.28|21546.28|21545.01|21545.01|21546.78|21546.78|21545.01|21545.01|0
1751972100000|2025-07-08 10:55:00|21544.95|21544.95|21542.13|21542.13|21545.46|21545.46|21541.28|21541.28|0
1751972400000|2025-07-08 11:00:00|21541.65|21541.65|21535.85|21535.85|21541.65|21541.65|21535.3|21535.3|0
1751972700000|2025-07-08 11:05:00|21535.91|21535.91|21533.74|21533.74|21536.6|21536.6|21533.14|21533.14|0
1751973000000|2025-07-08 11:10:00|21533.58|21533.58|21533.83|21533.83|21534.37|21534.37|21532.57|21532.57|0
1751973300000|2025-07-08 11:15:00|21533.96|21533.96|21538.23|21538.23|21538.44|21538.44|21533.96|21533.96|0
1751973600000|2025-07-08 11:20:00|21538.35|21538.35|21544.26|21544.26|21544.26|21544.26|21538.21|21538.21|0
1751973900000|2025-07-08 11:25:00|21544.38|21544.38|21542.05|21542.05|21545.39|21545.39|21541.67|21541.67|0
1751974200000|2025-07-08 11:30:00|21541.88|21541.88|21539.83|21539.83|21542.26|21542.26|21539.65|21539.65|0
1751974500000|2025-07-08 11:35:00|21539.88|21539.88|21539.96|21539.96|21541.2|21541.2|21539.74|21539.74|0
1751974800000|2025-07-08 11:40:00|21540.07|21540.07|21542.85|21542.85|21543.05|21543.05|21538.97|21538.97|0
1751975100000|2025-07-08 11:45:00|21542.62|21542.62|21546.55|21546.55|21546.64|21546.64|21542.32|21542.32|0
1751975400000|2025-07-08 11:50:00|21546.56|21546.56|21546.75|21546.75|21547.71|21547.71|21546.31|21546.31|0
1751975700000|2025-07-08 11:55:00|21546.84|21546.84|21545.2|21545.2|21546.84|21546.84|21545|21545|0
1751976000000|2025-07-08 12:00:00|21544.94|21544.94|21540.47|21540.47|21545.2|21545.2|21538.99|21538.99|0
1751976300000|2025-07-08 12:05:00|21540.44|21540.44|21540.84|21540.84|21542.29|21542.29|21540.23|21540.23|0
1751976600000|2025-07-08 12:10:00|21540.77|21540.77|21540.71|21540.71|21541.46|21541.46|21540.33|21540.33|0
1751976900000|2025-07-08 12:15:00|21540.57|21540.57|21538.54|21538.54|21541.71|21541.71|21538.49|21538.49|0
1751977200000|2025-07-08 12:20:00|21538.71|21538.71|21534.75|21534.75|21538.71|21538.71|21534.52|21534.52|0
1751977500000|2025-07-08 12:25:00|21534.7|21534.7|21528.53|21528.53|21534.8|21534.8|21528.06|21528.06|0
1751977800000|2025-07-08 12:30:00|21528.57|21528.57|21528.38|21528.38|21529.71|21529.71|21528.07|21528.07|0
1751978100000|2025-07-08 12:35:00|21528.43|21528.43|21531.13|21531.13|21531.16|21531.16|21527.72|21527.72|0
1751978400000|2025-07-08 12:40:00|21530.95|21530.95|21527.52|21527.52|21531.13|21531.13|21527.26|21527.26|0
1751978700000|2025-07-08 12:45:00|21527.44|21527.44|21529.62|21529.62|21530.37|21530.37|21527.39|21527.39|0
1751979000000|2025-07-08 12:50:00|21529.67|21529.67|21527.92|21527.92|21531.55|21531.55|21527.8|21527.8|0
1751979300000|2025-07-08 12:55:00|21527.75|21527.75|21512.37|21512.37|21527.94|21527.94|21512.37|21512.37|0
1751979600000|2025-07-08 13:00:00|21512.33|21512.33|21510.3|21510.3|21512.83|21512.83|21510.08|21510.08|0
1751979900000|2025-07-08 13:05:00|21510.03|21510.03|21511.3|21511.3|21512.33|21512.33|21510.03|21510.03|0
1751980200000|2025-07-08 13:10:00|21511.34|21511.34|21511.8|21511.8|21512.94|21512.94|21510.48|21510.48|0
1751980500000|2025-07-08 13:15:00|21511.87|21511.87|21510.92|21510.92|21512.09|21512.09|21509.56|21509.56|0
1751980800000|2025-07-08 13:20:00|21510.84|21510.84|21509.88|21509.88|21510.89|21510.89|21508.21|21508.21|0
1751981100000|2025-07-08 13:25:00|21509.76|21509.76|21510.88|21510.88|21512.04|21512.04|21508.68|21508.68|0
1751981400000|2025-07-08 13:30:00|21510.76|21510.76|21512.32|21512.32|21515.07|21515.07|21510.72|21510.72|0
1751981700000|2025-07-08 13:35:00|21512.37|21512.37|21520.09|21520.09|21520.41|21520.41|21511.38|21511.38|0
1751982000000|2025-07-08 13:40:00|21520.24|21520.24|21535.87|21535.87|21535.91|21535.91|21519.99|21519.99|0
1751982300000|2025-07-08 13:45:00|21535.8|21535.8|21547.08|21547.08|21548.13|21548.13|21535.56|21535.56|0
1751982600000|2025-07-08 13:50:00|21547.33|21547.33|21551.84|21551.84|21551.87|21551.87|21546.9|21546.9|0
1751982900000|2025-07-08 13:55:00|21551.69|21551.69|21552.08|21552.08|21553.2|21553.2|21551.18|21551.18|0
1751983200000|2025-07-08 14:00:00|21552.13|21552.13|21549.96|21549.96|21553.76|21553.76|21548.48|21548.48|0
1751983500000|2025-07-08 14:05:00|21549.41|21549.41|21549.76|21549.76|21550.56|21550.56|21548.36|21548.36|0
1751983800000|2025-07-08 14:10:00|21549.69|21549.69|21551.68|21551.68|21552.42|21552.42|21548.11|21548.11|0
1751984100000|2025-07-08 14:15:00|21551.66|21551.66|21556.19|21556.19|21556.19|21556.19|21551.04|21551.04|0
1751984400000|2025-07-08 14:20:00|21556.22|21556.22|21563.82|21563.82|21564.55|21564.55|21556.14|21556.14|0
1751984700000|2025-07-08 14:25:00|21563.56|21563.56|21568.05|21568.05|21568.17|21568.17|21561.51|21561.51|0
1751985000000|2025-07-08 14:30:00|21568.23|21568.23|21577.81|21577.81|21578.09|21578.09|21567.41|21567.41|0
1751985300000|2025-07-08 14:35:00|21577.72|21577.72|21583.2|21583.2|21583.42|21583.42|21577.55|21577.55|0
1751985600000|2025-07-08 14:40:00|21583.08|21583.08|21583.54|21583.54|21585.45|21585.45|21582.8|21582.8|0
1751985900000|2025-07-08 14:45:00|21583.56|21583.56|21585.06|21585.06|21585.24|21585.24|21572.87|21572.87|0
1751986200000|2025-07-08 14:50:00|21585.02|21585.02|21578.99|21578.99|21585.53|21585.53|21578.09|21578.09|0
1751986500000|2025-07-08 14:55:00|21578.93|21578.93|21582.66|21582.66|21583.45|21583.45|21577.32|21577.32|0
1751986800000|2025-07-08 15:00:00|21582.52|21582.52|21591.44|21591.44|21591.82|21591.82|21582.52|21582.52|0
1751987100000|2025-07-08 15:05:00|21591.51|21591.51|21601.02|21601.02|21601.58|21601.58|21591.32|21591.32|0
1751987400000|2025-07-08 15:10:00|21601.08|21601.08|21599.43|21599.43|21602.79|21602.79|21599.16|21599.16|0
1751987700000|2025-07-08 15:15:00|21599.49|21599.49|21597.95|21597.95|21599.73|21599.73|21597.78|21597.78|0
1751988000000|2025-07-08 15:20:00|21597.98|21597.98|21589.52|21589.52|21598.23|21598.23|21589.46|21589.46|0
1751988300000|2025-07-08 15:25:00|21589.62|21589.62|21584.12|21584.12|21589.99|21589.99|21583.43|21583.43|0
1752045300000|2025-07-09 07:15:00|21585.56|21585.56|21583.16|21583.16|21587.85|21587.85|21580.18|21580.18|0
1752045600000|2025-07-09 07:20:00|21583.08|21583.08|21591.36|21591.36|21591.99|21591.99|21581.53|21581.53|0
1752045900000|2025-07-09 07:25:00|21591.45|21591.45|21582.97|21582.97|21592.15|21592.15|21582.94|21582.94|0
1752046200000|2025-07-09 07:30:00|21583.21|21583.21|21587.06|21587.06|21588.29|21588.29|21583.03|21583.03|0
1752046500000|2025-07-09 07:35:00|21587.1|21587.1|21589.71|21589.71|21590.02|21590.02|21586.71|21586.71|0
1752046800000|2025-07-09 07:40:00|21589.76|21589.76|21594.06|21594.06|21594.06|21594.06|21588.04|21588.04|0
1752047100000|2025-07-09 07:45:00|21594.25|21594.25|21600.78|21600.78|21601.85|21601.85|21594.25|21594.25|0
1752047400000|2025-07-09 07:50:00|21600.86|21600.86|21599.07|21599.07|21602.1|21602.1|21597.92|21597.92|0
1752047700000|2025-07-09 07:55:00|21599.26|21599.26|21595.41|21595.41|21599.26|21599.26|21595.04|21595.04|0
1752048000000|2025-07-09 08:00:00|21595.31|21595.31|21605.46|21605.46|21605.46|21605.46|21593.19|21593.19|0
1752048300000|2025-07-09 08:05:00|21605.33|21605.33|21608.44|21608.44|21611.41|21611.41|21604.73|21604.73|0
1752048600000|2025-07-09 08:10:00|21608.36|21608.36|21607.36|21607.36|21608.36|21608.36|21604.09|21604.09|0
1752048900000|2025-07-09 08:15:00|21607.23|21607.23|21615.76|21615.76|21615.76|21615.76|21606.63|21606.63|0
1752049200000|2025-07-09 08:20:00|21615.56|21615.56|21616.81|21616.81|21617.44|21617.44|21612.35|21612.35|0
1752049500000|2025-07-09 08:25:00|21616.73|21616.73|21616.67|21616.67|21618.33|21618.33|21616.5|21616.5|0
1752049800000|2025-07-09 08:30:00|21616.77|21616.77|21612.74|21612.74|21619.36|21619.36|21612.67|21612.67|0
1752050100000|2025-07-09 08:35:00|21612.88|21612.88|21613.43|21613.43|21614.04|21614.04|21610.46|21610.46|0
1752050400000|2025-07-09 08:40:00|21613.47|21613.47|21615.85|21615.85|21615.85|21615.85|21611.96|21611.96|0
1752050700000|2025-07-09 08:45:00|21615.95|21615.95|21616.67|21616.67|21618.23|21618.23|21615.25|21615.25|0
1752051000000|2025-07-09 08:50:00|21616.75|21616.75|21621.41|21621.41|21621.69|21621.69|21616.4|21616.4|0
1752051300000|2025-07-09 08:55:00|21621.56|21621.56|21620.6|21620.6|21622.51|21622.51|21619.1|21619.1|0
1752051600000|2025-07-09 09:00:00|21620.79|21620.79|21623.89|21623.89|21624.77|21624.77|21620.79|21620.79|0
1752051900000|2025-07-09 09:05:00|21623.81|21623.81|21622.54|21622.54|21624.91|21624.91|21622.34|21622.34|0
1752052200000|2025-07-09 09:10:00|21622.49|21622.49|21622.69|21622.69|21622.84|21622.84|21618.27|21618.27|0
1752052500000|2025-07-09 09:15:00|21622.73|21622.73|21636.4|21636.4|21636.4|21636.4|21622.5|21622.5|0
1752052800000|2025-07-09 09:20:00|21636.48|21636.48|21641.33|21641.33|21641.33|21641.33|21636.48|21636.48|0
1752053100000|2025-07-09 09:25:00|21641.62|21641.62|21648.53|21648.53|21649.66|21649.66|21641.62|21641.62|0
1752053400000|2025-07-09 09:30:00|21648.48|21648.48|21655.2|21655.2|21655.2|21655.2|21647.4|21647.4|0
1752053700000|2025-07-09 09:35:00|21655.29|21655.29|21658.3|21658.3|21658.65|21658.65|21654.31|21654.31|0
1752054000000|2025-07-09 09:40:00|21658.33|21658.33|21661.58|21661.58|21661.72|21661.72|21657.84|21657.84|0
1752054300000|2025-07-09 09:45:00|21661.75|21661.75|21663.25|21663.25|21663.29|21663.29|21660.5|21660.5|0
1752054600000|2025-07-09 09:50:00|21663.43|21663.43|21666.47|21666.47|21667.25|21667.25|21662.97|21662.97|0
1752054900000|2025-07-09 09:55:00|21666.79|21666.79|21659.05|21659.05|21666.9|21666.9|21659.05|21659.05|0
1752055200000|2025-07-09 10:00:00|21659.01|21659.01|21653.11|21653.11|21659.04|21659.04|21653.11|21653.11|0
1752055500000|2025-07-09 10:05:00|21653.05|21653.05|21655.06|21655.06|21655.06|21655.06|21652.52|21652.52|0
1752055800000|2025-07-09 10:10:00|21655.15|21655.15|21643.47|21643.47|21657.1|21657.1|21643.47|21643.47|0
1752056100000|2025-07-09 10:15:00|21643.6|21643.6|21634.75|21634.75|21643.6|21643.6|21627.47|21627.47|0
1752056400000|2025-07-09 10:20:00|21634.7|21634.7|21634.41|21634.41|21647.11|21647.11|21632.97|21632.97|0
1752056700000|2025-07-09 10:25:00|21634.3|21634.3|21625.13|21625.13|21634.3|21634.3|21624.88|21624.88|0
1752057000000|2025-07-09 10:30:00|21625.1|21625.1|21616.12|21616.12|21625.1|21625.1|21614.83|21614.83|0
1752057300000|2025-07-09 10:35:00|21616.03|21616.03|21621|21621|21622.41|21622.41|21616.03|21616.03|0
1752057600000|2025-07-09 10:40:00|21621.08|21621.08|21616.85|21616.85|21622.42|21622.42|21616.85|21616.85|0
1752057900000|2025-07-09 10:45:00|21617|21617|21606.67|21606.67|21617.03|21617.03|21606.63|21606.63|0
1752058200000|2025-07-09 10:50:00|21606.53|21606.53|21602.75|21602.75|21606.53|21606.53|21600.64|21600.64|0
1752058500000|2025-07-09 10:55:00|21602.8|21602.8|21608.52|21608.52|21608.52|21608.52|21602.02|21602.02|0
1752058800000|2025-07-09 11:00:00|21609.07|21609.07|21612.05|21612.05|21612.3|21612.3|21609.07|21609.07|0
1752059100000|2025-07-09 11:05:00|21612.12|21612.12|21611.08|21611.08|21612.19|21612.19|21610.16|21610.16|0
1752059400000|2025-07-09 11:10:00|21611.01|21611.01|21611.41|21611.41|21612.89|21612.89|21610.71|21610.71|0
1752059700000|2025-07-09 11:15:00|21611.45|21611.45|21605.43|21605.43|21611.45|21611.45|21605.43|21605.43|0
1752060000000|2025-07-09 11:20:00|21605.04|21605.04|21597.11|21597.11|21605.17|21605.17|21596.85|21596.85|0
1752060300000|2025-07-09 11:25:00|21597.01|21597.01|21589.89|21589.89|21597.01|21597.01|21589.89|21589.89|0
1752060600000|2025-07-09 11:30:00|21589.84|21589.84|21583.41|21583.41|21589.91|21589.91|21583.41|21583.41|0
1752060900000|2025-07-09 11:35:00|21583.29|21583.29|21574.01|21574.01|21583.56|21583.56|21573.59|21573.59|0
1752061200000|2025-07-09 11:40:00|21573.81|21573.81|21575.85|21575.85|21576.16|21576.16|21573.57|21573.57|0
1752061500000|2025-07-09 11:45:00|21575.95|21575.95|21575.22|21575.22|21575.95|21575.95|21573.3|21573.3|0
1752061800000|2025-07-09 11:50:00|21575.26|21575.26|21572.45|21572.45|21575.43|21575.43|21571.93|21571.93|0
1752062100000|2025-07-09 11:55:00|21572.63|21572.63|21576.28|21576.28|21576.51|21576.51|21572.63|21572.63|0
1752062400000|2025-07-09 12:00:00|21576.43|21576.43|21570.45|21570.45|21576.43|21576.43|21570.45|21570.45|0
1752062700000|2025-07-09 12:05:00|21570.58|21570.58|21568.54|21568.54|21570.66|21570.66|21567.88|21567.88|0
1752063000000|2025-07-09 12:10:00|21568.45|21568.45|21567.66|21567.66|21570.82|21570.82|21567.5|21567.5|0
1752063300000|2025-07-09 12:15:00|21567.49|21567.49|21562.65|21562.65|21567.49|21567.49|21561.36|21561.36|0
1752063600000|2025-07-09 12:20:00|21562.68|21562.68|21556.12|21556.12|21563.07|21563.07|21555.93|21555.93|0
1752063900000|2025-07-09 12:25:00|21555.84|21555.84|21549.88|21549.88|21555.9|21555.9|21547.89|21547.89|0
1752064200000|2025-07-09 12:30:00|21549.95|21549.95|21551.48|21551.48|21551.92|21551.92|21549.95|21549.95|0
1752064500000|2025-07-09 12:35:00|21551.34|21551.34|21550.49|21550.49|21551.38|21551.38|21549.4|21549.4|0
1752064800000|2025-07-09 12:40:00|21550.4|21550.4|21549.98|21549.98|21551.32|21551.32|21548.48|21548.48|0
1752065100000|2025-07-09 12:45:00|21549.92|21549.92|21554.07|21554.07|21554.07|21554.07|21549.29|21549.29|0
1752065400000|2025-07-09 12:50:00|21554.26|21554.26|21553.82|21553.82|21554.91|21554.91|21552.29|21552.29|0
1752065700000|2025-07-09 12:55:00|21553.87|21553.87|21553.59|21553.59|21555.51|21555.51|21553.06|21553.06|0
1752066000000|2025-07-09 13:00:00|21553.51|21553.51|21555.07|21555.07|21555.09|21555.09|21552.55|21552.55|0
1752066300000|2025-07-09 13:05:00|21555.02|21555.02|21555.74|21555.74|21556.59|21556.59|21554.07|21554.07|0
1752066600000|2025-07-09 13:10:00|21555.47|21555.47|21557.87|21557.87|21558.69|21558.69|21554.43|21554.43|0
1752066900000|2025-07-09 13:15:00|21557.74|21557.74|21561|21561|21561.01|21561.01|21557.62|21557.62|0
1752067200000|2025-07-09 13:20:00|21560.86|21560.86|21566.45|21566.45|21566.59|21566.59|21560.77|21560.77|0
1752067500000|2025-07-09 13:25:00|21566.3|21566.3|21573.11|21573.11|21574.07|21574.07|21566.3|21566.3|0
1752067800000|2025-07-09 13:30:00|21573.33|21573.33|21578.25|21578.25|21581.08|21581.08|21573.33|21573.33|0
1752068100000|2025-07-09 13:35:00|21578.28|21578.28|21584.21|21584.21|21584.92|21584.92|21577.05|21577.05|0
1752068400000|2025-07-09 13:40:00|21584.41|21584.41|21587.81|21587.81|21587.97|21587.97|21584.09|21584.09|0
1752068700000|2025-07-09 13:45:00|21587.88|21587.88|21595.73|21595.73|21595.88|21595.88|21587.81|21587.81|0
1752069000000|2025-07-09 13:50:00|21595.85|21595.85|21607.84|21607.84|21608.98|21608.98|21595.72|21595.72|0
1752069300000|2025-07-09 13:55:00|21607.76|21607.76|21610.22|21610.22|21610.32|21610.32|21605.72|21605.72|0
1752069600000|2025-07-09 14:00:00|21610.47|21610.47|21594.46|21594.46|21610.5|21610.5|21593.28|21593.28|0
1752069900000|2025-07-09 14:05:00|21594.53|21594.53|21599.67|21599.67|21600.55|21600.55|21593.57|21593.57|0
1752070200000|2025-07-09 14:10:00|21599.64|21599.64|21589.83|21589.83|21599.64|21599.64|21589.68|21589.68|0
1752070500000|2025-07-09 14:15:00|21589.7|21589.7|21588.33|21588.33|21590.72|21590.72|21588.29|21588.29|0
1752070800000|2025-07-09 14:20:00|21588.28|21588.28|21584.53|21584.53|21588.74|21588.74|21584.48|21584.48|0
1752071100000|2025-07-09 14:25:00|21584.07|21584.07|21577.02|21577.02|21584.07|21584.07|21576.4|21576.4|0
1752071400000|2025-07-09 14:30:00|21576.7|21576.7|21562.35|21562.35|21577.01|21577.01|21562.35|21562.35|0
1752071700000|2025-07-09 14:35:00|21562.22|21562.22|21568.07|21568.07|21568.18|21568.18|21561.36|21561.36|0
1752072000000|2025-07-09 14:40:00|21568.14|21568.14|21570.73|21570.73|21573.17|21573.17|21567.74|21567.74|0
1752072300000|2025-07-09 14:45:00|21570.82|21570.82|21569.34|21569.34|21572.27|21572.27|21568.91|21568.91|0
1752072600000|2025-07-09 14:50:00|21569.27|21569.27|21572.08|21572.08|21573.36|21573.36|21569.27|21569.27|0
1752072900000|2025-07-09 14:55:00|21572.11|21572.11|21569.32|21569.32|21573.74|21573.74|21569.32|21569.32|0
1752073200000|2025-07-09 15:00:00|21569.23|21569.23|21568.28|21568.28|21569.53|21569.53|21567.11|21567.11|0
1752073500000|2025-07-09 15:05:00|21568.35|21568.35|21569.36|21569.36|21569.49|21569.49|21567.44|21567.44|0
1752073800000|2025-07-09 15:10:00|21569.35|21569.35|21558.86|21558.86|21570|21570|21558.84|21558.84|0
1752074100000|2025-07-09 15:15:00|21558.72|21558.72|21557.68|21557.68|21560|21560|21557.08|21557.08|0
1752074400000|2025-07-09 15:20:00|21557.58|21557.58|21563.12|21563.12|21564.1|21564.1|21556.09|21556.09|0
1752074700000|2025-07-09 15:25:00|21562.92|21562.92|21567.26|21567.26|21567.26|21567.26|21561.2|21561.2|0
1752131700000|2025-07-10 07:15:00|21633.48|21633.48|21619.56|21619.56|21633.79|21633.79|21617.24|21617.24|0
1752132000000|2025-07-10 07:20:00|21618.51|21618.51|21620.75|21620.75|21622.27|21622.27|21618.37|21618.37|0
1752132300000|2025-07-10 07:25:00|21620.93|21620.93|21625.48|21625.48|21627.05|21627.05|21620.58|21620.58|0
1752132600000|2025-07-10 07:30:00|21625.41|21625.41|21619.6|21619.6|21626.21|21626.21|21619.06|21619.06|0
1752132900000|2025-07-10 07:35:00|21619.53|21619.53|21610.08|21610.08|21619.53|21619.53|21609.88|21609.88|0
1752133200000|2025-07-10 07:40:00|21609.94|21609.94|21613.81|21613.81|21614.46|21614.46|21609.24|21609.24|0
1752133500000|2025-07-10 07:45:00|21613.84|21613.84|21617.42|21617.42|21617.42|21617.42|21613.64|21613.64|0
1752133800000|2025-07-10 07:50:00|21617.29|21617.29|21610.19|21610.19|21619.02|21619.02|21610.16|21610.16|0
1752134100000|2025-07-10 07:55:00|21610.34|21610.34|21603.86|21603.86|21612.14|21612.14|21603.57|21603.57|0
1752134400000|2025-07-10 08:00:00|21603.78|21603.78|21606.49|21606.49|21606.64|21606.64|21599.69|21599.69|0
1752134700000|2025-07-10 08:05:00|21606.79|21606.79|21618.45|21618.45|21618.53|21618.53|21606.25|21606.25|0
1752135000000|2025-07-10 08:10:00|21618.29|21618.29|21623.65|21623.65|21625.94|21625.94|21617.73|21617.73|0
1752135300000|2025-07-10 08:15:00|21623.7|21623.7|21627.55|21627.55|21627.99|21627.99|21620.33|21620.33|0
1752135600000|2025-07-10 08:20:00|21627.67|21627.67|21627.8|21627.8|21630.48|21630.48|21625.77|21625.77|0
1752135900000|2025-07-10 08:25:00|21627.62|21627.62|21630.7|21630.7|21631.08|21631.08|21626.06|21626.06|0
1752136200000|2025-07-10 08:30:00|21630.6|21630.6|21635.3|21635.3|21635.3|21635.3|21629.98|21629.98|0
1752136500000|2025-07-10 08:35:00|21635.4|21635.4|21634.78|21634.78|21636.84|21636.84|21633.48|21633.48|0
1752136800000|2025-07-10 08:40:00|21634.83|21634.83|21632.31|21632.31|21635.05|21635.05|21630.92|21630.92|0
1752137100000|2025-07-10 08:45:00|21632.49|21632.49|21638.51|21638.51|21638.58|21638.58|21632.49|21632.49|0
1752137400000|2025-07-10 08:50:00|21638.62|21638.62|21636.7|21636.7|21638.93|21638.93|21636.7|21636.7|0
1752137700000|2025-07-10 08:55:00|21636.59|21636.59|21638.17|21638.17|21638.64|21638.64|21634.57|21634.57|0
1752138000000|2025-07-10 09:00:00|21638.26|21638.26|21639.73|21639.73|21641.67|21641.67|21638.22|21638.22|0
1752138300000|2025-07-10 09:05:00|21639.77|21639.77|21641.04|21641.04|21644.93|21644.93|21639.73|21639.73|0
1752138600000|2025-07-10 09:10:00|21641.1|21641.1|21638.21|21638.21|21642.45|21642.45|21638.06|21638.06|0
1752138900000|2025-07-10 09:15:00|21638.11|21638.11|21639.56|21639.56|21639.65|21639.65|21636.76|21636.76|0
1752139200000|2025-07-10 09:20:00|21639.25|21639.25|21639.72|21639.72|21643.08|21643.08|21639.15|21639.15|0
1752139500000|2025-07-10 09:25:00|21639.39|21639.39|21640.33|21640.33|21640.65|21640.65|21637.9|21637.9|0
1752139800000|2025-07-10 09:30:00|21640.4|21640.4|21642.06|21642.06|21642.61|21642.61|21639.71|21639.71|0
1752140100000|2025-07-10 09:35:00|21642.43|21642.43|21641.46|21641.46|21643.05|21643.05|21641.26|21641.26|0
1752140400000|2025-07-10 09:40:00|21641.13|21641.13|21642.1|21642.1|21643.85|21643.85|21640.89|21640.89|0
1752140700000|2025-07-10 09:45:00|21641.77|21641.77|21641.02|21641.02|21642.14|21642.14|21640.42|21640.42|0
1752141000000|2025-07-10 09:50:00|21640.88|21640.88|21640.04|21640.04|21641.91|21641.91|21639.55|21639.55|0
1752141300000|2025-07-10 09:55:00|21640|21640|21634.67|21634.67|21640.45|21640.45|21634.53|21634.53|0
1752141600000|2025-07-10 10:00:00|21634.52|21634.52|21634.57|21634.57|21637.39|21637.39|21634.52|21634.52|0
1752141900000|2025-07-10 10:05:00|21634.43|21634.43|21632.95|21632.95|21635.22|21635.22|21632.9|21632.9|0
1752142200000|2025-07-10 10:10:00|21633.11|21633.11|21633.33|21633.33|21634.9|21634.9|21633.11|21633.11|0
1752142500000|2025-07-10 10:15:00|21633.06|21633.06|21629.22|21629.22|21635.09|21635.09|21629.22|21629.22|0
1752142800000|2025-07-10 10:20:00|21629.12|21629.12|21627.83|21627.83|21629.28|21629.28|21627.23|21627.23|0
1752143100000|2025-07-10 10:25:00|21627.74|21627.74|21626.2|21626.2|21628.11|21628.11|21626.2|21626.2|0
1752143400000|2025-07-10 10:30:00|21626.31|21626.31|21634.85|21634.85|21635.7|21635.7|21626.24|21626.24|0
1752143700000|2025-07-10 10:35:00|21634.9|21634.9|21633.68|21633.68|21636.7|21636.7|21633.68|21633.68|0
1752144000000|2025-07-10 10:40:00|21633.55|21633.55|21634.49|21634.49|21634.74|21634.74|21632.35|21632.35|0
1752144300000|2025-07-10 10:45:00|21634.46|21634.46|21638.26|21638.26|21638.56|21638.56|21634.08|21634.08|0
1752144600000|2025-07-10 10:50:00|21638.32|21638.32|21648.52|21648.52|21648.89|21648.89|21638.19|21638.19|0
1752144900000|2025-07-10 10:55:00|21648.73|21648.73|21664.01|21664.01|21664.01|21664.01|21648.62|21648.62|0
1752145200000|2025-07-10 11:00:00|21664.07|21664.07|21661.07|21661.07|21664.52|21664.52|21660.37|21660.37|0
1752145500000|2025-07-10 11:05:00|21661.17|21661.17|21660.55|21660.55|21661.2|21661.2|21659.78|21659.78|0
1752145800000|2025-07-10 11:10:00|21660.49|21660.49|21664.64|21664.64|21665.16|21665.16|21660.14|21660.14|0
1752146100000|2025-07-10 11:15:00|21664.59|21664.59|21673.49|21673.49|21673.65|21673.65|21664.31|21664.31|0
1752146400000|2025-07-10 11:20:00|21673.55|21673.55|21675.54|21675.54|21676.21|21676.21|21673.53|21673.53|0
1752146700000|2025-07-10 11:25:00|21675.51|21675.51|21675.38|21675.38|21678.3|21678.3|21675.34|21675.34|0
1752147000000|2025-07-10 11:30:00|21675.25|21675.25|21671.4|21671.4|21675.25|21675.25|21670.19|21670.19|0
1752147300000|2025-07-10 11:35:00|21671.27|21671.27|21673.21|21673.21|21673.57|21673.57|21670.18|21670.18|0
1752147600000|2025-07-10 11:40:00|21673.35|21673.35|21674.22|21674.22|21674.25|21674.25|21671.43|21671.43|0
1752147900000|2025-07-10 11:45:00|21674.32|21674.32|21665.66|21665.66|21675.61|21675.61|21665.32|21665.32|0
1752148200000|2025-07-10 11:50:00|21665.35|21665.35|21653.53|21653.53|21665.64|21665.64|21653.11|21653.11|0
1752148500000|2025-07-10 11:55:00|21653.48|21653.48|21648.18|21648.18|21653.54|21653.54|21647.72|21647.72|0
1752148800000|2025-07-10 12:00:00|21648.32|21648.32|21638.73|21638.73|21648.32|21648.32|21638.65|21638.65|0
1752149100000|2025-07-10 12:05:00|21638.58|21638.58|21636.35|21636.35|21638.93|21638.93|21635.8|21635.8|0
1752149400000|2025-07-10 12:10:00|21636.44|21636.44|21635.13|21635.13|21636.51|21636.51|21634.72|21634.72|0
1752149700000|2025-07-10 12:15:00|21635.06|21635.06|21634.81|21634.81|21635.84|21635.84|21633.68|21633.68|0
1752150000000|2025-07-10 12:20:00|21634.62|21634.62|21638.03|21638.03|21638.17|21638.17|21634.25|21634.25|0
1752150300000|2025-07-10 12:25:00|21637.95|21637.95|21640.32|21640.32|21640.41|21640.41|21637.77|21637.77|0
1752150600000|2025-07-10 12:30:00|21640.21|21640.21|21636.53|21636.53|21642.64|21642.64|21636.11|21636.11|0
1752150900000|2025-07-10 12:35:00|21636.56|21636.56|21624.31|21624.31|21636.56|21636.56|21624.31|21624.31|0
1752151200000|2025-07-10 12:40:00|21624.26|21624.26|21620.75|21620.75|21624.32|21624.32|21620.53|21620.53|0
1752151500000|2025-07-10 12:45:00|21620.73|21620.73|21623.96|21623.96|21625.53|21625.53|21620.52|21620.52|0
1752151800000|2025-07-10 12:50:00|21623.97|21623.97|21626.56|21626.56|21627.07|21627.07|21623.86|21623.86|0
1752152100000|2025-07-10 12:55:00|21626.5|21626.5|21626.18|21626.18|21627.32|21627.32|21625.85|21625.85|0
1752152400000|2025-07-10 13:00:00|21626.13|21626.13|21624.12|21624.12|21626.13|21626.13|21623.35|21623.35|0
1752152700000|2025-07-10 13:05:00|21623.82|21623.82|21627.25|21627.25|21627.78|21627.78|21622.43|21622.43|0
1752153000000|2025-07-10 13:10:00|21627.13|21627.13|21625.92|21625.92|21628.1|21628.1|21624.9|21624.9|0
1752153300000|2025-07-10 13:15:00|21626.1|21626.1|21621.16|21621.16|21626.24|21626.24|21621.16|21621.16|0
1752153600000|2025-07-10 13:20:00|21621.02|21621.02|21618.13|21618.13|21621.72|21621.72|21617.9|21617.9|0
1752153900000|2025-07-10 13:25:00|21618|21618|21614.29|21614.29|21619.21|21619.21|21613.87|21613.87|0
1752154200000|2025-07-10 13:30:00|21614.13|21614.13|21620.55|21620.55|21621.39|21621.39|21612.88|21612.88|0
1752154500000|2025-07-10 13:35:00|21620.78|21620.78|21621.37|21621.37|21623.61|21623.61|21620.18|21620.18|0
1752154800000|2025-07-10 13:40:00|21621.31|21621.31|21622.16|21622.16|21622.24|21622.24|21620.18|21620.18|0
1752155100000|2025-07-10 13:45:00|21622.24|21622.24|21622.53|21622.53|21626.38|21626.38|21622.24|21622.24|0
1752155400000|2025-07-10 13:50:00|21622.39|21622.39|21623.1|21623.1|21623.54|21623.54|21620.13|21620.13|0
1752155700000|2025-07-10 13:55:00|21622.97|21622.97|21630.34|21630.34|21630.34|21630.34|21622.26|21622.26|0
1752156000000|2025-07-10 14:00:00|21630.42|21630.42|21639.01|21639.01|21640.57|21640.57|21630.42|21630.42|0
1752156300000|2025-07-10 14:05:00|21638.95|21638.95|21644.35|21644.35|21645.42|21645.42|21635.56|21635.56|0
1752156600000|2025-07-10 14:10:00|21644.4|21644.4|21645.07|21645.07|21646.17|21646.17|21643.23|21643.23|0
1752156900000|2025-07-10 14:15:00|21645.17|21645.17|21653.44|21653.44|21653.44|21653.44|21645.17|21645.17|0
1752157200000|2025-07-10 14:20:00|21653.51|21653.51|21654.4|21654.4|21654.4|21654.4|21652.05|21652.05|0
1752157500000|2025-07-10 14:25:00|21654.35|21654.35|21649.75|21649.75|21654.35|21654.35|21649.63|21649.63|0
1752157800000|2025-07-10 14:30:00|21649.7|21649.7|21652.9|21652.9|21653.52|21653.52|21648.32|21648.32|0
1752158100000|2025-07-10 14:35:00|21652.95|21652.95|21657.26|21657.26|21658.5|21658.5|21652.5|21652.5|0
1752158400000|2025-07-10 14:40:00|21657.13|21657.13|21656.05|21656.05|21658.66|21658.66|21655.66|21655.66|0
1752158700000|2025-07-10 14:45:00|21655.97|21655.97|21654.95|21654.95|21656.31|21656.31|21653.03|21653.03|0
1752159000000|2025-07-10 14:50:00|21654.89|21654.89|21658.31|21658.31|21658.94|21658.94|21654.23|21654.23|0
1752159300000|2025-07-10 14:55:00|21658.44|21658.44|21661.61|21661.61|21662.09|21662.09|21657.63|21657.63|0
1752159600000|2025-07-10 15:00:00|21661.66|21661.66|21668.15|21668.15|21668.28|21668.28|21661.11|21661.11|0
1752159900000|2025-07-10 15:05:00|21668.32|21668.32|21673.77|21673.77|21673.77|21673.77|21668.07|21668.07|0
1752160200000|2025-07-10 15:10:00|21673.83|21673.83|21672.7|21672.7|21674.32|21674.32|21671.95|21671.95|0
1752160500000|2025-07-10 15:15:00|21672.56|21672.56|21677.03|21677.03|21677.03|21677.03|21671.36|21671.36|0
1752160800000|2025-07-10 15:20:00|21677.14|21677.14|21679|21679|21679.07|21679.07|21675.59|21675.59|0
1752161100000|2025-07-10 15:25:00|21678.91|21678.91|21683|21683|21683.81|21683.81|21678.68|21678.68|0
1752218100000|2025-07-11 07:15:00|21614.1|21614.1|21621.43|21621.43|21621.58|21621.58|21612.53|21612.53|0
1752218400000|2025-07-11 07:20:00|21621.37|21621.37|21627.21|21627.21|21627.5|21627.5|21620.32|21620.32|0
1752218700000|2025-07-11 07:25:00|21627.02|21627.02|21626.09|21626.09|21627.59|21627.59|21624.68|21624.68|0
1752219000000|2025-07-11 07:30:00|21626.26|21626.26|21629|21629|21629.9|21629.9|21625.75|21625.75|0
1752219300000|2025-07-11 07:35:00|21629.17|21629.17|21629.44|21629.44|21631.75|21631.75|21627.34|21627.34|0
1752219600000|2025-07-11 07:40:00|21629.51|21629.51|21629.92|21629.92|21630.11|21630.11|21626.13|21626.13|0
1752219900000|2025-07-11 07:45:00|21630.25|21630.25|21632.17|21632.17|21635.05|21635.05|21630.25|21630.25|0
1752220200000|2025-07-11 07:50:00|21632.33|21632.33|21635.94|21635.94|21636.8|21636.8|21631.62|21631.62|0
1752220500000|2025-07-11 07:55:00|21636.01|21636.01|21633.51|21633.51|21636.01|21636.01|21630.41|21630.41|0
1752220800000|2025-07-11 08:00:00|21634.13|21634.13|21633.41|21633.41|21638.8|21638.8|21633.36|21633.36|0
1752221100000|2025-07-11 08:05:00|21633.33|21633.33|21628.24|21628.24|21633.38|21633.38|21626.65|21626.65|0
1752221400000|2025-07-11 08:10:00|21627.97|21627.97|21628.17|21628.17|21629.95|21629.95|21627.72|21627.72|0
1752221700000|2025-07-11 08:15:00|21627.94|21627.94|21631.21|21631.21|21631.44|21631.44|21625.26|21625.26|0
1752222000000|2025-07-11 08:20:00|21631.15|21631.15|21629.07|21629.07|21631.56|21631.56|21627.65|21627.65|0
1752222300000|2025-07-11 08:25:00|21628.92|21628.92|21623.69|21623.69|21628.92|21628.92|21623.69|21623.69|0
1752222600000|2025-07-11 08:30:00|21623.58|21623.58|21615.53|21615.53|21624.47|21624.47|21615.53|21615.53|0
1752222900000|2025-07-11 08:35:00|21615.41|21615.41|21621.49|21621.49|21621.49|21621.49|21614.97|21614.97|0
1752223200000|2025-07-11 08:40:00|21621.3|21621.3|21617.8|21617.8|21621.57|21621.57|21617.51|21617.51|0
1752223500000|2025-07-11 08:45:00|21617.86|21617.86|21616.72|21616.72|21618.61|21618.61|21615|21615|0
1752223800000|2025-07-11 08:50:00|21616.95|21616.95|21620.36|21620.36|21621.49|21621.49|21616.95|21616.95|0
1752224100000|2025-07-11 08:55:00|21620.38|21620.38|21621.07|21621.07|21624.77|21624.77|21620.38|21620.38|0
1752224400000|2025-07-11 09:00:00|21621.1|21621.1|21616.74|21616.74|21621.47|21621.47|21615.54|21615.54|0
1752224700000|2025-07-11 09:05:00|21616.67|21616.67|21620.99|21620.99|21621.19|21621.19|21616.32|21616.32|0
1752225000000|2025-07-11 09:10:00|21620.84|21620.84|21622.18|21622.18|21623.96|21623.96|21619.79|21619.79|0
1752225300000|2025-07-11 09:15:00|21621.83|21621.83|21628|21628|21632.08|21632.08|21621.83|21621.83|0
1752225600000|2025-07-11 09:20:00|21628.08|21628.08|21622.76|21622.76|21628.08|21628.08|21622.76|21622.76|0
1752225900000|2025-07-11 09:25:00|21622.72|21622.72|21616.37|21616.37|21622.85|21622.85|21615.37|21615.37|0
1752226200000|2025-07-11 09:30:00|21616.12|21616.12|21615.33|21615.33|21617.96|21617.96|21615.33|21615.33|0
1752226500000|2025-07-11 09:35:00|21615.48|21615.48|21610.85|21610.85|21615.55|21615.55|21609.68|21609.68|0
1752226800000|2025-07-11 09:40:00|21610.72|21610.72|21606.24|21606.24|21611.17|21611.17|21606.24|21606.24|0
1752227100000|2025-07-11 09:45:00|21606.28|21606.28|21603.4|21603.4|21606.28|21606.28|21602.88|21602.88|0
1752227400000|2025-07-11 09:50:00|21603.43|21603.43|21591.65|21591.65|21603.98|21603.98|21591.65|21591.65|0
1752227700000|2025-07-11 09:55:00|21591.5|21591.5|21585.54|21585.54|21591.75|21591.75|21585.54|21585.54|0
1752228000000|2025-07-11 10:00:00|21585.42|21585.42|21577.54|21577.54|21585.42|21585.42|21577.31|21577.31|0
1752228300000|2025-07-11 10:05:00|21577.48|21577.48|21578.95|21578.95|21580.02|21580.02|21577.13|21577.13|0
1752228600000|2025-07-11 10:10:00|21579|21579|21582.92|21582.92|21582.92|21582.92|21578.94|21578.94|0
1752228900000|2025-07-11 10:15:00|21582.87|21582.87|21586.93|21586.93|21588.26|21588.26|21582.74|21582.74|0
1752229200000|2025-07-11 10:20:00|21586.97|21586.97|21587.92|21587.92|21588.2|21588.2|21585.39|21585.39|0
1752229500000|2025-07-11 10:25:00|21587.85|21587.85|21591.47|21591.47|21592.09|21592.09|21587.48|21587.48|0
1752229800000|2025-07-11 10:30:00|21591.49|21591.49|21594.04|21594.04|21594.22|21594.22|21591.49|21591.49|0
1752230100000|2025-07-11 10:35:00|21594.13|21594.13|21595.22|21595.22|21596.19|21596.19|21593.49|21593.49|0
1752230400000|2025-07-11 10:40:00|21595.33|21595.33|21598.33|21598.33|21598.33|21598.33|21595.28|21595.28|0
1752230700000|2025-07-11 10:45:00|21598.43|21598.43|21602.72|21602.72|21602.72|21602.72|21598.28|21598.28|0
1752231000000|2025-07-11 10:50:00|21602.77|21602.77|21605.73|21605.73|21605.73|21605.73|21602.68|21602.68|0
1752231300000|2025-07-11 10:55:00|21605.68|21605.68|21603.45|21603.45|21605.72|21605.72|21601.25|21601.25|0
1752231600000|2025-07-11 11:00:00|21604.63|21604.63|21603.06|21603.06|21606.02|21606.02|21603.04|21603.04|0
1752231900000|2025-07-11 11:05:00|21602.79|21602.79|21602.07|21602.07|21603.81|21603.81|21600.98|21600.98|0
1752232200000|2025-07-11 11:10:00|21602|21602|21600.49|21600.49|21602.9|21602.9|21600.37|21600.37|0
1752232500000|2025-07-11 11:15:00|21600.57|21600.57|21600.59|21600.59|21602.35|21602.35|21599.69|21599.69|0
1752232800000|2025-07-11 11:20:00|21600.5|21600.5|21601.24|21601.24|21603.22|21603.22|21599.97|21599.97|0
1752233100000|2025-07-11 11:25:00|21601.17|21601.17|21611.84|21611.84|21611.86|21611.86|21600.68|21600.68|0
1752233400000|2025-07-11 11:30:00|21612.06|21612.06|21614.2|21614.2|21614.28|21614.28|21611.43|21611.43|0
1752233700000|2025-07-11 11:35:00|21614.31|21614.31|21614.65|21614.65|21615.57|21615.57|21613.66|21613.66|0
1752234000000|2025-07-11 11:40:00|21614.86|21614.86|21612.35|21612.35|21614.88|21614.88|21611.84|21611.84|0
1752234300000|2025-07-11 11:45:00|21612.17|21612.17|21611.37|21611.37|21613.67|21613.67|21611.37|21611.37|0
1752234600000|2025-07-11 11:50:00|21611.24|21611.24|21606.8|21606.8|21611.24|21611.24|21606.8|21606.8|0
1752234900000|2025-07-11 11:55:00|21606.77|21606.77|21607.12|21607.12|21608.12|21608.12|21605.82|21605.82|0
1752235200000|2025-07-11 12:00:00|21606.85|21606.85|21601.94|21601.94|21606.88|21606.88|21601.3|21601.3|0
1752235500000|2025-07-11 12:05:00|21601.92|21601.92|21591.88|21591.88|21602.07|21602.07|21591.58|21591.58|0
1752235800000|2025-07-11 12:10:00|21591.95|21591.95|21591.06|21591.06|21592.04|21592.04|21590.19|21590.19|0
1752236100000|2025-07-11 12:15:00|21590.99|21590.99|21583.96|21583.96|21590.99|21590.99|21583.96|21583.96|0
1752236400000|2025-07-11 12:20:00|21583.53|21583.53|21578.94|21578.94|21583.53|21583.53|21578.87|21578.87|0
1752236700000|2025-07-11 12:25:00|21578.76|21578.76|21576.35|21576.35|21578.76|21578.76|21574.87|21574.87|0
1752237000000|2025-07-11 12:30:00|21576.32|21576.32|21574.62|21574.62|21576.39|21576.39|21572.95|21572.95|0
1752237300000|2025-07-11 12:35:00|21574.66|21574.66|21580.15|21580.15|21580.49|21580.49|21574.55|21574.55|0
1752237600000|2025-07-11 12:40:00|21580.25|21580.25|21577.93|21577.93|21581.23|21581.23|21577.87|21577.87|0
1752237900000|2025-07-11 12:45:00|21577.87|21577.87|21581.14|21581.14|21581.54|21581.54|21577.55|21577.55|0
1752238200000|2025-07-11 12:50:00|21581.2|21581.2|21588.38|21588.38|21588.75|21588.75|21581.2|21581.2|0
1752238500000|2025-07-11 12:55:00|21588.16|21588.16|21598.79|21598.79|21599.05|21599.05|21587.94|21587.94|0
1752238800000|2025-07-11 13:00:00|21598.85|21598.85|21606.87|21606.87|21607.13|21607.13|21598.11|21598.11|0
1752239100000|2025-07-11 13:05:00|21607.19|21607.19|21607.88|21607.88|21609.92|21609.92|21606.46|21606.46|0
1752239400000|2025-07-11 13:10:00|21607.81|21607.81|21607.15|21607.15|21607.96|21607.96|21605.8|21605.8|0
1752239700000|2025-07-11 13:15:00|21607.26|21607.26|21611.95|21611.95|21612.25|21612.25|21607.24|21607.24|0
1752240000000|2025-07-11 13:20:00|21611.84|21611.84|21613.2|21613.2|21613.33|21613.33|21609.75|21609.75|0
1752240300000|2025-07-11 13:25:00|21613.55|21613.55|21617.64|21617.64|21617.7|21617.7|21613.55|21613.55|0
1752240600000|2025-07-11 13:30:00|21617.72|21617.72|21604.72|21604.72|21618.05|21618.05|21604.59|21604.59|0
1752240900000|2025-07-11 13:35:00|21604.85|21604.85|21602.55|21602.55|21604.85|21604.85|21601.54|21601.54|0
1752241200000|2025-07-11 13:40:00|21602.66|21602.66|21599.93|21599.93|21603.55|21603.55|21598.5|21598.5|0
1752241500000|2025-07-11 13:45:00|21600.06|21600.06|21602.16|21602.16|21603.51|21603.51|21599.99|21599.99|0
1752241800000|2025-07-11 13:50:00|21602.13|21602.13|21604.54|21604.54|21604.56|21604.56|21600.14|21600.14|0
1752242100000|2025-07-11 13:55:00|21604.61|21604.61|21611.35|21611.35|21611.87|21611.87|21604.61|21604.61|0
1752242400000|2025-07-11 14:00:00|21611.25|21611.25|21607.4|21607.4|21611.25|21611.25|21605.41|21605.41|0
1752242700000|2025-07-11 14:05:00|21607.47|21607.47|21612.82|21612.82|21612.82|21612.82|21606.24|21606.24|0
1752243000000|2025-07-11 14:10:00|21612.75|21612.75|21614.88|21614.88|21615.42|21615.42|21612.72|21612.72|0
1752243300000|2025-07-11 14:15:00|21614.82|21614.82|21613.33|21613.33|21616.21|21616.21|21612.38|21612.38|0
1752243600000|2025-07-11 14:20:00|21613.26|21613.26|21616.48|21616.48|21616.71|21616.71|21611.34|21611.34|0
1752243900000|2025-07-11 14:25:00|21616.55|21616.55|21623.79|21623.79|21623.93|21623.93|21616.37|21616.37|0
1752244200000|2025-07-11 14:30:00|21624.03|21624.03|21624.73|21624.73|21626.77|21626.77|21624.03|21624.03|0
1752244500000|2025-07-11 14:35:00|21624.84|21624.84|21622.59|21622.59|21625.63|21625.63|21622.46|21622.46|0
1752244800000|2025-07-11 14:40:00|21622.4|21622.4|21614.27|21614.27|21622.42|21622.42|21613.52|21613.52|0
1752245100000|2025-07-11 14:45:00|21614.14|21614.14|21610.7|21610.7|21614.14|21614.14|21609.74|21609.74|0
1752245400000|2025-07-11 14:50:00|21610.72|21610.72|21603.72|21603.72|21612.32|21612.32|21603.69|21603.69|0
1752245700000|2025-07-11 14:55:00|21603.64|21603.64|21605.99|21605.99|21606.11|21606.11|21603.12|21603.12|0
1752246000000|2025-07-11 15:00:00|21605.89|21605.89|21600.28|21600.28|21606.16|21606.16|21599.87|21599.87|0
1752246300000|2025-07-11 15:05:00|21599.97|21599.97|21596.95|21596.95|21600.76|21600.76|21596.57|21596.57|0
1752246600000|2025-07-11 15:10:00|21597.03|21597.03|21596.03|21596.03|21599.22|21599.22|21594.97|21594.97|0
1752246900000|2025-07-11 15:15:00|21595.82|21595.82|21594.12|21594.12|21596.63|21596.63|21593.28|21593.28|0
1752247200000|2025-07-11 15:20:00|21594.09|21594.09|21598.82|21598.82|21599.88|21599.88|21594.02|21594.02|0
1752247500000|2025-07-11 15:25:00|21598.7|21598.7|21597.37|21597.37|21599.53|21599.53|21594.01|21594.01|0
1752477300000|2025-07-14 07:15:00|21593.1|21593.1|21589.64|21589.64|21594.05|21594.05|21585.12|21585.12|0
1752477600000|2025-07-14 07:20:00|21589.73|21589.73|21587.27|21587.27|21589.76|21589.76|21585.07|21585.07|0
1752477900000|2025-07-14 07:25:00|21587.17|21587.17|21583.9|21583.9|21587.2|21587.2|21582.76|21582.76|0
1752478200000|2025-07-14 07:30:00|21584.62|21584.62|21588.07|21588.07|21590.8|21590.8|21583.37|21583.37|0
1752478500000|2025-07-14 07:35:00|21587.99|21587.99|21594.41|21594.41|21594.47|21594.47|21587.99|21587.99|0
1752478800000|2025-07-14 07:40:00|21594.59|21594.59|21596.78|21596.78|21596.82|21596.82|21593.38|21593.38|0
1752479100000|2025-07-14 07:45:00|21596.75|21596.75|21600.35|21600.35|21600.35|21600.35|21595.09|21595.09|0
1752479400000|2025-07-14 07:50:00|21600.44|21600.44|21609.7|21609.7|21609.7|21609.7|21600.23|21600.23|0
1752479700000|2025-07-14 07:55:00|21609.91|21609.91|21616.83|21616.83|21616.91|21616.91|21609.89|21609.89|0
1752480000000|2025-07-14 08:00:00|21616.76|21616.76|21614.15|21614.15|21618.25|21618.25|21612.32|21612.32|0
1752480300000|2025-07-14 08:05:00|21614.17|21614.17|21612.74|21612.74|21616.2|21616.2|21612.44|21612.44|0
1752480600000|2025-07-14 08:10:00|21612.69|21612.69|21610.32|21610.32|21612.79|21612.79|21608.62|21608.62|0
1752480900000|2025-07-14 08:15:00|21610.36|21610.36|21615.26|21615.26|21616.14|21616.14|21610.36|21610.36|0
1752481200000|2025-07-14 08:20:00|21615.07|21615.07|21617.92|21617.92|21618.61|21618.61|21614.89|21614.89|0
1752481500000|2025-07-14 08:25:00|21617.83|21617.83|21620.17|21620.17|21621.35|21621.35|21617.44|21617.44|0
1752481800000|2025-07-14 08:30:00|21620.24|21620.24|21627.3|21627.3|21628.34|21628.34|21620.22|21620.22|0
1752482100000|2025-07-14 08:35:00|21627.36|21627.36|21638.87|21638.87|21638.87|21638.87|21627.08|21627.08|0
1752482400000|2025-07-14 08:40:00|21638.94|21638.94|21652.97|21652.97|21652.97|21652.97|21638.94|21638.94|0
1752482700000|2025-07-14 08:45:00|21652.75|21652.75|21657.1|21657.1|21657.38|21657.38|21652.71|21652.71|0
1752483000000|2025-07-14 08:50:00|21657.28|21657.28|21658.69|21658.69|21659.33|21659.33|21657.17|21657.17|0
1752483300000|2025-07-14 08:55:00|21658.71|21658.71|21659.81|21659.81|21662.17|21662.17|21658.02|21658.02|0
1752483600000|2025-07-14 09:00:00|21659.85|21659.85|21657.37|21657.37|21660.07|21660.07|21656.83|21656.83|0
1752483900000|2025-07-14 09:05:00|21657.46|21657.46|21655.1|21655.1|21657.89|21657.89|21654.74|21654.74|0
1752484200000|2025-07-14 09:10:00|21655.19|21655.19|21656.42|21656.42|21656.8|21656.8|21654.1|21654.1|0
1752484500000|2025-07-14 09:15:00|21656.64|21656.64|21660.59|21660.59|21660.85|21660.85|21656.64|21656.64|0
1752484800000|2025-07-14 09:20:00|21660.66|21660.66|21664.62|21664.62|21665.45|21665.45|21660.66|21660.66|0
1752485100000|2025-07-14 09:25:00|21664.38|21664.38|21665.81|21665.81|21665.84|21665.84|21663.07|21663.07|0
1752485400000|2025-07-14 09:30:00|21665.67|21665.67|21664.61|21664.61|21666.92|21666.92|21664.1|21664.1|0
1752485700000|2025-07-14 09:35:00|21664.71|21664.71|21661.88|21661.88|21664.81|21664.81|21661.84|21661.84|0
1752486000000|2025-07-14 09:40:00|21661.74|21661.74|21662.88|21662.88|21662.88|21662.88|21661.03|21661.03|0
1752486300000|2025-07-14 09:45:00|21662.72|21662.72|21665.03|21665.03|21665.17|21665.17|21661.91|21661.91|0
1752486600000|2025-07-14 09:50:00|21665.02|21665.02|21669.68|21669.68|21669.68|21669.68|21665.02|21665.02|0
1752486900000|2025-07-14 09:55:00|21670.27|21670.27|21675.66|21675.66|21676.4|21676.4|21669.92|21669.92|0
1752487200000|2025-07-14 10:00:00|21675.88|21675.88|21680.55|21680.55|21681.28|21681.28|21675.82|21675.82|0
1752487500000|2025-07-14 10:05:00|21680.59|21680.59|21680.26|21680.26|21681.09|21681.09|21679.09|21679.09|0
1752487800000|2025-07-14 10:10:00|21680.14|21680.14|21683.61|21683.61|21683.7|21683.7|21679.53|21679.53|0
1752488100000|2025-07-14 10:15:00|21683.54|21683.54|21688.69|21688.69|21688.69|21688.69|21683.54|21683.54|0
1752488400000|2025-07-14 10:20:00|21688.76|21688.76|21684.45|21684.45|21689.53|21689.53|21684.15|21684.15|0
1752488700000|2025-07-14 10:25:00|21684.58|21684.58|21687.27|21687.27|21688.25|21688.25|21684.58|21684.58|0
1752489000000|2025-07-14 10:30:00|21687.29|21687.29|21683.46|21683.46|21687.44|21687.44|21683.46|21683.46|0
1752489300000|2025-07-14 10:35:00|21683.36|21683.36|21681.72|21681.72|21683.91|21683.91|21681.55|21681.55|0
1752489600000|2025-07-14 10:40:00|21681.58|21681.58|21683.48|21683.48|21683.72|21683.72|21681.48|21681.48|0
1752489900000|2025-07-14 10:45:00|21683.58|21683.58|21677.6|21677.6|21684.1|21684.1|21677.6|21677.6|0
1752490200000|2025-07-14 10:50:00|21677.5|21677.5|21672.17|21672.17|21677.5|21677.5|21672.17|21672.17|0
1752490500000|2025-07-14 10:55:00|21672.46|21672.46|21676.2|21676.2|21677.51|21677.51|21672.25|21672.25|0
1752490800000|2025-07-14 11:00:00|21676.09|21676.09|21675.42|21675.42|21676.68|21676.68|21674.77|21674.77|0
1752491100000|2025-07-14 11:05:00|21675.54|21675.54|21667.01|21667.01|21675.6|21675.6|21667.01|21667.01|0
1752491400000|2025-07-14 11:10:00|21667.08|21667.08|21666.07|21666.07|21667.28|21667.28|21665.91|21665.91|0
1752491700000|2025-07-14 11:15:00|21666.33|21666.33|21661.75|21661.75|21666.6|21666.6|21661.01|21661.01|0
1752492000000|2025-07-14 11:20:00|21661.88|21661.88|21663.74|21663.74|21664.28|21664.28|21661.8|21661.8|0
1752492300000|2025-07-14 11:25:00|21663.87|21663.87|21667.91|21667.91|21667.94|21667.94|21663.87|21663.87|0
1752492600000|2025-07-14 11:30:00|21668.14|21668.14|21670.9|21670.9|21671.04|21671.04|21667.77|21667.77|0
1752492900000|2025-07-14 11:35:00|21670.83|21670.83|21679.78|21679.78|21679.78|21679.78|21670.83|21670.83|0
1752493200000|2025-07-14 11:40:00|21679.95|21679.95|21684.37|21684.37|21685.26|21685.26|21679.95|21679.95|0
1752493500000|2025-07-14 11:45:00|21684.5|21684.5|21684.86|21684.86|21685.66|21685.66|21682.57|21682.57|0
1752493800000|2025-07-14 11:50:00|21684.72|21684.72|21682.83|21682.83|21684.72|21684.72|21682.63|21682.63|0
1752494100000|2025-07-14 11:55:00|21682.89|21682.89|21682.75|21682.75|21683.73|21683.73|21682.31|21682.31|0
1752494400000|2025-07-14 12:00:00|21682.77|21682.77|21685.08|21685.08|21685.25|21685.25|21682.47|21682.47|0
1752494700000|2025-07-14 12:05:00|21685.19|21685.19|21688.97|21688.97|21690.8|21690.8|21685.17|21685.17|0
1752495000000|2025-07-14 12:10:00|21688.76|21688.76|21689.55|21689.55|21690.33|21690.33|21688.54|21688.54|0
1752495300000|2025-07-14 12:15:00|21689.58|21689.58|21689.16|21689.16|21690.43|21690.43|21688.79|21688.79|0
1752495600000|2025-07-14 12:20:00|21689.21|21689.21|21686.17|21686.17|21689.92|21689.92|21686.06|21686.06|0
1752495900000|2025-07-14 12:25:00|21686.09|21686.09|21685.42|21685.42|21686.67|21686.67|21684.63|21684.63|0
1752496200000|2025-07-14 12:30:00|21685.48|21685.48|21681.7|21681.7|21686.2|21686.2|21681.12|21681.12|0
1752496500000|2025-07-14 12:35:00|21681.75|21681.75|21679.28|21679.28|21682.07|21682.07|21679.21|21679.21|0
1752496800000|2025-07-14 12:40:00|21679.17|21679.17|21676.45|21676.45|21679.85|21679.85|21676.35|21676.35|0
1752497100000|2025-07-14 12:45:00|21676.61|21676.61|21677.74|21677.74|21678.27|21678.27|21676.13|21676.13|0
1752497400000|2025-07-14 12:50:00|21677.67|21677.67|21678.82|21678.82|21678.92|21678.92|21676.86|21676.86|0
1752497700000|2025-07-14 12:55:00|21678.65|21678.65|21674|21674|21679.16|21679.16|21673.66|21673.66|0
1752498000000|2025-07-14 13:00:00|21674.08|21674.08|21671.83|21671.83|21675.16|21675.16|21671.75|21671.75|0
1752498300000|2025-07-14 13:05:00|21671.66|21671.66|21671.87|21671.87|21672.99|21672.99|21670.97|21670.97|0
1752498600000|2025-07-14 13:10:00|21671.93|21671.93|21673.84|21673.84|21673.84|21673.84|21671.92|21671.92|0
1752498900000|2025-07-14 13:15:00|21673.96|21673.96|21673.7|21673.7|21674.45|21674.45|21672.94|21672.94|0
1752499200000|2025-07-14 13:20:00|21673.73|21673.73|21675.19|21675.19|21675.24|21675.24|21672.77|21672.77|0
1752499500000|2025-07-14 13:25:00|21675.35|21675.35|21676.6|21676.6|21676.6|21676.6|21674.92|21674.92|0
1752499800000|2025-07-14 13:30:00|21676.58|21676.58|21685.95|21685.95|21686.41|21686.41|21676.58|21676.58|0
1752500100000|2025-07-14 13:35:00|21685.84|21685.84|21695.99|21695.99|21695.99|21695.99|21685.19|21685.19|0
1752500400000|2025-07-14 13:40:00|21696.24|21696.24|21698.97|21698.97|21702.43|21702.43|21696.24|21696.24|0
1752500700000|2025-07-14 13:45:00|21698.94|21698.94|21699.59|21699.59|21700.83|21700.83|21697.2|21697.2|0
1752501000000|2025-07-14 13:50:00|21699.91|21699.91|21700.75|21700.75|21702.09|21702.09|21698.09|21698.09|0
1752501300000|2025-07-14 13:55:00|21700.63|21700.63|21695.34|21695.34|21701.04|21701.04|21694.03|21694.03|0
1752501600000|2025-07-14 14:00:00|21695.41|21695.41|21689.71|21689.71|21695.97|21695.97|21689.51|21689.51|0
1752501900000|2025-07-14 14:05:00|21689.82|21689.82|21686.53|21686.53|21690.14|21690.14|21686.5|21686.5|0
1752502200000|2025-07-14 14:10:00|21686.63|21686.63|21686.55|21686.55|21688.1|21688.1|21685.83|21685.83|0
1752502500000|2025-07-14 14:15:00|21686.61|21686.61|21693.25|21693.25|21693.25|21693.25|21686.61|21686.61|0
1752502800000|2025-07-14 14:20:00|21693.31|21693.31|21696.95|21696.95|21698.84|21698.84|21693.15|21693.15|0
1752503100000|2025-07-14 14:25:00|21696.88|21696.88|21690.98|21690.98|21697.68|21697.68|21690.49|21690.49|0
1752503400000|2025-07-14 14:30:00|21690.91|21690.91|21690.04|21690.04|21691.04|21691.04|21689.61|21689.61|0
1752503700000|2025-07-14 14:35:00|21689.86|21689.86|21689.45|21689.45|21692.61|21692.61|21689.45|21689.45|0
1752504000000|2025-07-14 14:40:00|21689.42|21689.42|21685.03|21685.03|21690.23|21690.23|21685.03|21685.03|0
1752504300000|2025-07-14 14:45:00|21684.97|21684.97|21682.52|21682.52|21686.04|21686.04|21682.41|21682.41|0
1752504600000|2025-07-14 14:50:00|21682.46|21682.46|21682.64|21682.64|21683.55|21683.55|21681.33|21681.33|0
1752504900000|2025-07-14 14:55:00|21682.5|21682.5|21684.24|21684.24|21687.43|21687.43|21682.5|21682.5|0
1752505200000|2025-07-14 15:00:00|21684.3|21684.3|21684.2|21684.2|21685.36|21685.36|21682.29|21682.29|0
1752505500000|2025-07-14 15:05:00|21684.09|21684.09|21684.2|21684.2|21684.56|21684.56|21683.11|21683.11|0
1752505800000|2025-07-14 15:10:00|21684.23|21684.23|21693.35|21693.35|21693.35|21693.35|21683.97|21683.97|0
1752506100000|2025-07-14 15:15:00|21693.44|21693.44|21688.03|21688.03|21693.91|21693.91|21687.48|21687.48|0
1752506400000|2025-07-14 15:20:00|21687.98|21687.98|21694.45|21694.45|21694.45|21694.45|21687.52|21687.52|0
1752506700000|2025-07-14 15:25:00|21694.84|21694.84|21701.11|21701.11|21701.78|21701.78|21693.56|21693.56|0
1752563700000|2025-07-15 07:15:00|21733.72|21733.72|21737.29|21737.29|21740.45|21740.45|21733.72|21733.72|0
1752564000000|2025-07-15 07:20:00|21737.52|21737.52|21733.33|21733.33|21743.37|21743.37|21733.19|21733.19|0
1752564300000|2025-07-15 07:25:00|21733.22|21733.22|21743.13|21743.13|21743.74|21743.74|21733.18|21733.18|0
1752564600000|2025-07-15 07:30:00|21743.25|21743.25|21751.75|21751.75|21751.83|21751.83|21743.25|21743.25|0
1752564900000|2025-07-15 07:35:00|21751.64|21751.64|21767.31|21767.31|21767.63|21767.63|21751.64|21751.64|0
1752565200000|2025-07-15 07:40:00|21767.37|21767.37|21772.97|21772.97|21772.97|21772.97|21767.37|21767.37|0
1752565500000|2025-07-15 07:45:00|21772.9|21772.9|21775.6|21775.6|21775.6|21775.6|21772.31|21772.31|0
1752565800000|2025-07-15 07:50:00|21775.71|21775.71|21780.59|21780.59|21781.99|21781.99|21775.71|21775.71|0
1752566100000|2025-07-15 07:55:00|21780.53|21780.53|21790.28|21790.28|21790.55|21790.55|21780.3|21780.3|0
1752566400000|2025-07-15 08:00:00|21790.08|21790.08|21800.33|21800.33|21800.44|21800.44|21789.68|21789.68|0
1752566700000|2025-07-15 08:05:00|21800.94|21800.94|21806.69|21806.69|21808.52|21808.52|21800.94|21800.94|0
1752567000000|2025-07-15 08:10:00|21806.37|21806.37|21808.6|21808.6|21813.84|21813.84|21806.37|21806.37|0
1752567300000|2025-07-15 08:15:00|21808.73|21808.73|21810.48|21810.48|21812.2|21812.2|21806.87|21806.87|0
1752567600000|2025-07-15 08:20:00|21810.45|21810.45|21810.54|21810.54|21811.08|21811.08|21807.79|21807.79|0
1752567900000|2025-07-15 08:25:00|21810.13|21810.13|21817.35|21817.35|21817.65|21817.65|21810.13|21810.13|0
1752568200000|2025-07-15 08:30:00|21817.49|21817.49|21826.42|21826.42|21826.42|21826.42|21817.49|21817.49|0
1752568500000|2025-07-15 08:35:00|21826.2|21826.2|21832.59|21832.59|21832.59|21832.59|21825.04|21825.04|0
1752568800000|2025-07-15 08:40:00|21832.85|21832.85|21836.91|21836.91|21837.71|21837.71|21832.85|21832.85|0
1752569100000|2025-07-15 08:45:00|21837.27|21837.27|21835.46|21835.46|21840.35|21840.35|21834.85|21834.85|0
1752569400000|2025-07-15 08:50:00|21835.33|21835.33|21837.76|21837.76|21838.61|21838.61|21834.9|21834.9|0
1752569700000|2025-07-15 08:55:00|21837.6|21837.6|21840.08|21840.08|21841.49|21841.49|21836.88|21836.88|0
1752570000000|2025-07-15 09:00:00|21840.24|21840.24|21826.48|21826.48|21840.24|21840.24|21826.19|21826.19|0
1752570300000|2025-07-15 09:05:00|21826.24|21826.24|21814.56|21814.56|21826.24|21826.24|21814.39|21814.39|0
1752570600000|2025-07-15 09:10:00|21814.96|21814.96|21816.28|21816.28|21816.28|21816.28|21812.05|21812.05|0
1752570900000|2025-07-15 09:15:00|21816.15|21816.15|21814.86|21814.86|21820.12|21820.12|21813.43|21813.43|0
1752571200000|2025-07-15 09:20:00|21814.96|21814.96|21811.18|21811.18|21815.61|21815.61|21811.04|21811.04|0
1752571500000|2025-07-15 09:25:00|21811.39|21811.39|21813.74|21813.74|21815|21815|21811.26|21811.26|0
1752571800000|2025-07-15 09:30:00|21813.63|21813.63|21814.32|21814.32|21814.94|21814.94|21812.46|21812.46|0
1752572100000|2025-07-15 09:35:00|21814.38|21814.38|21819.68|21819.68|21819.84|21819.84|21813.01|21813.01|0
1752572400000|2025-07-15 09:40:00|21819.61|21819.61|21824.62|21824.62|21825.04|21825.04|21819.1|21819.1|0
1752572700000|2025-07-15 09:45:00|21824.5|21824.5|21823.59|21823.59|21825.3|21825.3|21823|21823|0
1752573000000|2025-07-15 09:50:00|21823.53|21823.53|21816.42|21816.42|21823.59|21823.59|21815.89|21815.89|0
1752573300000|2025-07-15 09:55:00|21816.62|21816.62|21816.4|21816.4|21818.08|21818.08|21816.12|21816.12|0
1752573600000|2025-07-15 10:00:00|21816.53|21816.53|21814.19|21814.19|21816.99|21816.99|21813.42|21813.42|0
1752573900000|2025-07-15 10:05:00|21814.02|21814.02|21821.77|21821.77|21821.77|21821.77|21813.59|21813.59|0
1752574200000|2025-07-15 10:10:00|21821.83|21821.83|21823.03|21823.03|21824.15|21824.15|21821.5|21821.5|0
1752574500000|2025-07-15 10:15:00|21823.08|21823.08|21826.85|21826.85|21827.11|21827.11|21823.03|21823.03|0
1752574800000|2025-07-15 10:20:00|21826.92|21826.92|21831.49|21831.49|21832.02|21832.02|21826.92|21826.92|0
1752575100000|2025-07-15 10:25:00|21831.53|21831.53|21837.92|21837.92|21838.25|21838.25|21831.31|21831.31|0
1752575400000|2025-07-15 10:30:00|21837.75|21837.75|21846.37|21846.37|21846.46|21846.46|21837.75|21837.75|0
1752575700000|2025-07-15 10:35:00|21846.43|21846.43|21844.27|21844.27|21847.12|21847.12|21843.85|21843.85|0
1752576000000|2025-07-15 10:40:00|21843.44|21843.44|21842.52|21842.52|21843.9|21843.9|21842.52|21842.52|0
1752576300000|2025-07-15 10:45:00|21842.46|21842.46|21833.75|21833.75|21843.15|21843.15|21833.75|21833.75|0
1752576600000|2025-07-15 10:50:00|21833.72|21833.72|21834.99|21834.99|21835.64|21835.64|21833.45|21833.45|0
1752576900000|2025-07-15 10:55:00|21835.05|21835.05|21840.86|21840.86|21841.1|21841.1|21834.51|21834.51|0
1752577200000|2025-07-15 11:00:00|21840.7|21840.7|21841.46|21841.46|21841.67|21841.67|21839.47|21839.47|0
1752577500000|2025-07-15 11:05:00|21841.57|21841.57|21842.62|21842.62|21843.06|21843.06|21841.37|21841.37|0
1752577800000|2025-07-15 11:10:00|21842.56|21842.56|21839.93|21839.93|21842.58|21842.58|21839.39|21839.39|0
1752578100000|2025-07-15 11:15:00|21840|21840|21843.19|21843.19|21843.19|21843.19|21839.9|21839.9|0
1752578400000|2025-07-15 11:20:00|21842.9|21842.9|21840.75|21840.75|21843.79|21843.79|21840.08|21840.08|0
1752578700000|2025-07-15 11:25:00|21840.66|21840.66|21841.49|21841.49|21843.02|21843.02|21840.38|21840.38|0
1752579000000|2025-07-15 11:30:00|21841.45|21841.45|21843.31|21843.31|21844.21|21844.21|21841.23|21841.23|0
1752579300000|2025-07-15 11:35:00|21843.16|21843.16|21843.54|21843.54|21843.79|21843.79|21842.21|21842.21|0
1752579600000|2025-07-15 11:40:00|21843.45|21843.45|21837.85|21837.85|21843.61|21843.61|21837.54|21837.54|0
1752579900000|2025-07-15 11:45:00|21837.73|21837.73|21830.08|21830.08|21837.86|21837.86|21829.84|21829.84|0
1752580200000|2025-07-15 11:50:00|21830|21830|21833.43|21833.43|21833.78|21833.78|21829.67|21829.67|0
1752580500000|2025-07-15 11:55:00|21833.45|21833.45|21831.28|21831.28|21833.7|21833.7|21830.81|21830.81|0
1752580800000|2025-07-15 12:00:00|21831.02|21831.02|21832.66|21832.66|21833.47|21833.47|21830.1|21830.1|0
1752581100000|2025-07-15 12:05:00|21832.49|21832.49|21826.27|21826.27|21832.97|21832.97|21826.13|21826.13|0
1752581400000|2025-07-15 12:10:00|21826.33|21826.33|21828.28|21828.28|21828.31|21828.31|21825.65|21825.65|0
1752581700000|2025-07-15 12:15:00|21828.41|21828.41|21823.85|21823.85|21828.69|21828.69|21823.28|21823.28|0
1752582000000|2025-07-15 12:20:00|21823.83|21823.83|21824.45|21824.45|21824.65|21824.65|21822.8|21822.8|0
1752582300000|2025-07-15 12:25:00|21824.5|21824.5|21827.79|21827.79|21827.79|21827.79|21824.37|21824.37|0
1752582600000|2025-07-15 12:30:00|21827.92|21827.92|21829.75|21829.75|21832.25|21832.25|21827.78|21827.78|0
1752582900000|2025-07-15 12:35:00|21829.61|21829.61|21828.77|21828.77|21830.55|21830.55|21828.29|21828.29|0
1752583200000|2025-07-15 12:40:00|21828.87|21828.87|21822.94|21822.94|21828.97|21828.97|21822.91|21822.91|0
1752583500000|2025-07-15 12:45:00|21822.8|21822.8|21820.55|21820.55|21823.34|21823.34|21820.32|21820.32|0
1752583800000|2025-07-15 12:50:00|21820.46|21820.46|21820.02|21820.02|21820.67|21820.67|21819.22|21819.22|0
1752584100000|2025-07-15 12:55:00|21820.27|21820.27|21819.98|21819.98|21820.84|21820.84|21818.97|21818.97|0
1752584400000|2025-07-15 13:00:00|21819.83|21819.83|21822.36|21822.36|21822.43|21822.43|21817.25|21817.25|0
1752584700000|2025-07-15 13:05:00|21822.5|21822.5|21826.7|21826.7|21827.09|21827.09|21822.5|21822.5|0
1752585000000|2025-07-15 13:10:00|21826.57|21826.57|21834.51|21834.51|21834.8|21834.8|21825.41|21825.41|0
1752585300000|2025-07-15 13:15:00|21834.59|21834.59|21836.44|21836.44|21836.63|21836.63|21834.5|21834.5|0
1752585600000|2025-07-15 13:20:00|21836.63|21836.63|21843.91|21843.91|21844|21844|21836.6|21836.6|0
1752585900000|2025-07-15 13:25:00|21843.99|21843.99|21852.77|21852.77|21853.74|21853.74|21843.93|21843.93|0
1752586200000|2025-07-15 13:30:00|21852.65|21852.65|21843.98|21843.98|21858.9|21858.9|21843.92|21843.92|0
1752586500000|2025-07-15 13:35:00|21843.93|21843.93|21826.12|21826.12|21843.93|21843.93|21825.97|21825.97|0
1752586800000|2025-07-15 13:40:00|21826.17|21826.17|21808.94|21808.94|21826.17|21826.17|21808.94|21808.94|0
1752587100000|2025-07-15 13:45:00|21809.03|21809.03|21800.76|21800.76|21809.31|21809.31|21799.97|21799.97|0
1752587400000|2025-07-15 13:50:00|21800.95|21800.95|21798.11|21798.11|21801.19|21801.19|21797.54|21797.54|0
1752587700000|2025-07-15 13:55:00|21797.97|21797.97|21789.63|21789.63|21797.97|21797.97|21789.03|21789.03|0
1752588000000|2025-07-15 14:00:00|21789.54|21789.54|21783.46|21783.46|21790.25|21790.25|21783.11|21783.11|0
1752588300000|2025-07-15 14:05:00|21783.66|21783.66|21782.63|21782.63|21784.71|21784.71|21782.6|21782.6|0
1752588600000|2025-07-15 14:10:00|21782.79|21782.79|21783.3|21783.3|21784.17|21784.17|21782.28|21782.28|0
1752588900000|2025-07-15 14:15:00|21783.21|21783.21|21782.56|21782.56|21783.67|21783.67|21782|21782|0
1752589200000|2025-07-15 14:20:00|21782.62|21782.62|21775.54|21775.54|21782.62|21782.62|21775.54|21775.54|0
1752589500000|2025-07-15 14:25:00|21775.43|21775.43|21760.78|21760.78|21775.56|21775.56|21760.78|21760.78|0
1752589800000|2025-07-15 14:30:00|21760.68|21760.68|21744.86|21744.86|21760.68|21760.68|21741.31|21741.31|0
1752590100000|2025-07-15 14:35:00|21744.93|21744.93|21732.18|21732.18|21744.93|21744.93|21731.98|21731.98|0
1752590400000|2025-07-15 14:40:00|21732.03|21732.03|21727.87|21727.87|21732.8|21732.8|21726.49|21726.49|0
1752590700000|2025-07-15 14:45:00|21727.8|21727.8|21724.96|21724.96|21728.73|21728.73|21724.48|21724.48|0
1752591000000|2025-07-15 14:50:00|21725|21725|21715.92|21715.92|21725.09|21725.09|21715.56|21715.56|0
1752591300000|2025-07-15 14:55:00|21715.69|21715.69|21700.03|21700.03|21715.83|21715.83|21700.03|21700.03|0
1752591600000|2025-07-15 15:00:00|21700.13|21700.13|21698.29|21698.29|21700.26|21700.26|21695.18|21695.18|0
1752591900000|2025-07-15 15:05:00|21698.08|21698.08|21699.59|21699.59|21699.91|21699.91|21697.2|21697.2|0
1752592200000|2025-07-15 15:10:00|21699.65|21699.65|21692.36|21692.36|21700.37|21700.37|21692.32|21692.32|0
1752592500000|2025-07-15 15:15:00|21692.56|21692.56|21681.05|21681.05|21692.56|21692.56|21680.9|21680.9|0
1752592800000|2025-07-15 15:20:00|21681.18|21681.18|21684.25|21684.25|21684.25|21684.25|21680.02|21680.02|0
1752593100000|2025-07-15 15:25:00|21684.32|21684.32|21676.16|21676.16|21684.53|21684.53|21675.29|21675.29|0
1752563700000|2025-07-15 07:15:00|21733.72|21733.72|21737.29|21737.29|21740.45|21740.45|21733.72|21733.72|0
1752564000000|2025-07-15 07:20:00|21737.52|21737.52|21733.33|21733.33|21743.37|21743.37|21733.19|21733.19|0
1752564300000|2025-07-15 07:25:00|21733.22|21733.22|21743.13|21743.13|21743.74|21743.74|21733.18|21733.18|0
1752564600000|2025-07-15 07:30:00|21743.25|21743.25|21751.75|21751.75|21751.83|21751.83|21743.25|21743.25|0
1752564900000|2025-07-15 07:35:00|21751.64|21751.64|21767.31|21767.31|21767.63|21767.63|21751.64|21751.64|0
1752565200000|2025-07-15 07:40:00|21767.37|21767.37|21772.97|21772.97|21772.97|21772.97|21767.37|21767.37|0
1752565500000|2025-07-15 07:45:00|21772.9|21772.9|21775.6|21775.6|21775.6|21775.6|21772.31|21772.31|0
1752565800000|2025-07-15 07:50:00|21775.71|21775.71|21780.59|21780.59|21781.99|21781.99|21775.71|21775.71|0
1752566100000|2025-07-15 07:55:00|21780.53|21780.53|21790.28|21790.28|21790.55|21790.55|21780.3|21780.3|0
1752566400000|2025-07-15 08:00:00|21790.08|21790.08|21800.33|21800.33|21800.44|21800.44|21789.68|21789.68|0
1752566700000|2025-07-15 08:05:00|21800.94|21800.94|21806.69|21806.69|21808.52|21808.52|21800.94|21800.94|0
1752567000000|2025-07-15 08:10:00|21806.37|21806.37|21808.6|21808.6|21813.84|21813.84|21806.37|21806.37|0
1752567300000|2025-07-15 08:15:00|21808.73|21808.73|21810.48|21810.48|21812.2|21812.2|21806.87|21806.87|0
1752567600000|2025-07-15 08:20:00|21810.45|21810.45|21810.54|21810.54|21811.08|21811.08|21807.79|21807.79|0
1752567900000|2025-07-15 08:25:00|21810.13|21810.13|21817.35|21817.35|21817.65|21817.65|21810.13|21810.13|0
1752568200000|2025-07-15 08:30:00|21817.49|21817.49|21826.42|21826.42|21826.42|21826.42|21817.49|21817.49|0
1752568500000|2025-07-15 08:35:00|21826.2|21826.2|21832.59|21832.59|21832.59|21832.59|21825.04|21825.04|0
1752568800000|2025-07-15 08:40:00|21832.85|21832.85|21836.91|21836.91|21837.71|21837.71|21832.85|21832.85|0
1752569100000|2025-07-15 08:45:00|21837.27|21837.27|21835.46|21835.46|21840.35|21840.35|21834.85|21834.85|0
1752569400000|2025-07-15 08:50:00|21835.33|21835.33|21837.76|21837.76|21838.61|21838.61|21834.9|21834.9|0
1752569700000|2025-07-15 08:55:00|21837.6|21837.6|21840.08|21840.08|21841.49|21841.49|21836.88|21836.88|0
1752570000000|2025-07-15 09:00:00|21840.24|21840.24|21826.48|21826.48|21840.24|21840.24|21826.19|21826.19|0
1752570300000|2025-07-15 09:05:00|21826.24|21826.24|21814.56|21814.56|21826.24|21826.24|21814.39|21814.39|0
1752570600000|2025-07-15 09:10:00|21814.96|21814.96|21816.28|21816.28|21816.28|21816.28|21812.05|21812.05|0
1752570900000|2025-07-15 09:15:00|21816.15|21816.15|21814.86|21814.86|21820.12|21820.12|21813.43|21813.43|0
1752571200000|2025-07-15 09:20:00|21814.96|21814.96|21811.18|21811.18|21815.61|21815.61|21811.04|21811.04|0
1752571500000|2025-07-15 09:25:00|21811.39|21811.39|21813.74|21813.74|21815|21815|21811.26|21811.26|0
1752571800000|2025-07-15 09:30:00|21813.63|21813.63|21814.32|21814.32|21814.94|21814.94|21812.46|21812.46|0
1752572100000|2025-07-15 09:35:00|21814.38|21814.38|21819.68|21819.68|21819.84|21819.84|21813.01|21813.01|0
1752572400000|2025-07-15 09:40:00|21819.61|21819.61|21824.62|21824.62|21825.04|21825.04|21819.1|21819.1|0
1752572700000|2025-07-15 09:45:00|21824.5|21824.5|21823.59|21823.59|21825.3|21825.3|21823|21823|0
1752573000000|2025-07-15 09:50:00|21823.53|21823.53|21816.42|21816.42|21823.59|21823.59|21815.89|21815.89|0
1752573300000|2025-07-15 09:55:00|21816.62|21816.62|21816.4|21816.4|21818.08|21818.08|21816.12|21816.12|0
1752573600000|2025-07-15 10:00:00|21816.53|21816.53|21814.19|21814.19|21816.99|21816.99|21813.42|21813.42|0
1752573900000|2025-07-15 10:05:00|21814.02|21814.02|21821.77|21821.77|21821.77|21821.77|21813.59|21813.59|0
1752574200000|2025-07-15 10:10:00|21821.83|21821.83|21823.03|21823.03|21824.15|21824.15|21821.5|21821.5|0
1752574500000|2025-07-15 10:15:00|21823.08|21823.08|21826.85|21826.85|21827.11|21827.11|21823.03|21823.03|0
1752574800000|2025-07-15 10:20:00|21826.92|21826.92|21831.49|21831.49|21832.02|21832.02|21826.92|21826.92|0
1752575100000|2025-07-15 10:25:00|21831.53|21831.53|21837.92|21837.92|21838.25|21838.25|21831.31|21831.31|0
1752575400000|2025-07-15 10:30:00|21837.75|21837.75|21846.37|21846.37|21846.46|21846.46|21837.75|21837.75|0
1752575700000|2025-07-15 10:35:00|21846.43|21846.43|21844.27|21844.27|21847.12|21847.12|21843.85|21843.85|0
1752576000000|2025-07-15 10:40:00|21843.44|21843.44|21842.52|21842.52|21843.9|21843.9|21842.52|21842.52|0
1752576300000|2025-07-15 10:45:00|21842.46|21842.46|21833.75|21833.75|21843.15|21843.15|21833.75|21833.75|0
1752576600000|2025-07-15 10:50:00|21833.72|21833.72|21834.99|21834.99|21835.64|21835.64|21833.45|21833.45|0
1752576900000|2025-07-15 10:55:00|21835.05|21835.05|21840.86|21840.86|21841.1|21841.1|21834.51|21834.51|0
1752577200000|2025-07-15 11:00:00|21840.7|21840.7|21841.46|21841.46|21841.67|21841.67|21839.47|21839.47|0
1752577500000|2025-07-15 11:05:00|21841.57|21841.57|21842.62|21842.62|21843.06|21843.06|21841.37|21841.37|0
1752577800000|2025-07-15 11:10:00|21842.56|21842.56|21839.93|21839.93|21842.58|21842.58|21839.39|21839.39|0
1752578100000|2025-07-15 11:15:00|21840|21840|21843.19|21843.19|21843.19|21843.19|21839.9|21839.9|0
1752578400000|2025-07-15 11:20:00|21842.9|21842.9|21840.75|21840.75|21843.79|21843.79|21840.08|21840.08|0
1752578700000|2025-07-15 11:25:00|21840.66|21840.66|21841.49|21841.49|21843.02|21843.02|21840.38|21840.38|0
1752579000000|2025-07-15 11:30:00|21841.45|21841.45|21843.31|21843.31|21844.21|21844.21|21841.23|21841.23|0
1752579300000|2025-07-15 11:35:00|21843.16|21843.16|21843.54|21843.54|21843.79|21843.79|21842.21|21842.21|0
1752579600000|2025-07-15 11:40:00|21843.45|21843.45|21837.85|21837.85|21843.61|21843.61|21837.54|21837.54|0
1752579900000|2025-07-15 11:45:00|21837.73|21837.73|21830.08|21830.08|21837.86|21837.86|21829.84|21829.84|0
1752580200000|2025-07-15 11:50:00|21830|21830|21833.43|21833.43|21833.78|21833.78|21829.67|21829.67|0
1752580500000|2025-07-15 11:55:00|21833.45|21833.45|21831.28|21831.28|21833.7|21833.7|21830.81|21830.81|0
1752580800000|2025-07-15 12:00:00|21831.02|21831.02|21832.66|21832.66|21833.47|21833.47|21830.1|21830.1|0
1752581100000|2025-07-15 12:05:00|21832.49|21832.49|21826.27|21826.27|21832.97|21832.97|21826.13|21826.13|0
1752581400000|2025-07-15 12:10:00|21826.33|21826.33|21828.28|21828.28|21828.31|21828.31|21825.65|21825.65|0
1752581700000|2025-07-15 12:15:00|21828.41|21828.41|21823.85|21823.85|21828.69|21828.69|21823.28|21823.28|0
1752582000000|2025-07-15 12:20:00|21823.83|21823.83|21824.45|21824.45|21824.65|21824.65|21822.8|21822.8|0
1752582300000|2025-07-15 12:25:00|21824.5|21824.5|21827.79|21827.79|21827.79|21827.79|21824.37|21824.37|0
1752582600000|2025-07-15 12:30:00|21827.92|21827.92|21829.75|21829.75|21832.25|21832.25|21827.78|21827.78|0
1752582900000|2025-07-15 12:35:00|21829.61|21829.61|21828.77|21828.77|21830.55|21830.55|21828.29|21828.29|0
1752583200000|2025-07-15 12:40:00|21828.87|21828.87|21822.94|21822.94|21828.97|21828.97|21822.91|21822.91|0
1752583500000|2025-07-15 12:45:00|21822.8|21822.8|21820.55|21820.55|21823.34|21823.34|21820.32|21820.32|0
1752583800000|2025-07-15 12:50:00|21820.46|21820.46|21820.02|21820.02|21820.67|21820.67|21819.22|21819.22|0
1752584100000|2025-07-15 12:55:00|21820.27|21820.27|21819.98|21819.98|21820.84|21820.84|21818.97|21818.97|0
1752584400000|2025-07-15 13:00:00|21819.83|21819.83|21822.36|21822.36|21822.43|21822.43|21817.25|21817.25|0
1752584700000|2025-07-15 13:05:00|21822.5|21822.5|21826.7|21826.7|21827.09|21827.09|21822.5|21822.5|0
1752585000000|2025-07-15 13:10:00|21826.57|21826.57|21834.51|21834.51|21834.8|21834.8|21825.41|21825.41|0
1752585300000|2025-07-15 13:15:00|21834.59|21834.59|21836.44|21836.44|21836.63|21836.63|21834.5|21834.5|0
1752585600000|2025-07-15 13:20:00|21836.63|21836.63|21843.91|21843.91|21844|21844|21836.6|21836.6|0
1752585900000|2025-07-15 13:25:00|21843.99|21843.99|21852.77|21852.77|21853.74|21853.74|21843.93|21843.93|0
1752586200000|2025-07-15 13:30:00|21852.65|21852.65|21843.98|21843.98|21858.9|21858.9|21843.92|21843.92|0
1752586500000|2025-07-15 13:35:00|21843.93|21843.93|21826.12|21826.12|21843.93|21843.93|21825.97|21825.97|0
1752586800000|2025-07-15 13:40:00|21826.17|21826.17|21808.94|21808.94|21826.17|21826.17|21808.94|21808.94|0
1752587100000|2025-07-15 13:45:00|21809.03|21809.03|21800.76|21800.76|21809.31|21809.31|21799.97|21799.97|0
1752587400000|2025-07-15 13:50:00|21800.95|21800.95|21798.11|21798.11|21801.19|21801.19|21797.54|21797.54|0
1752587700000|2025-07-15 13:55:00|21797.97|21797.97|21789.63|21789.63|21797.97|21797.97|21789.03|21789.03|0
1752588000000|2025-07-15 14:00:00|21789.54|21789.54|21783.46|21783.46|21790.25|21790.25|21783.11|21783.11|0
1752588300000|2025-07-15 14:05:00|21783.66|21783.66|21782.63|21782.63|21784.71|21784.71|21782.6|21782.6|0
1752588600000|2025-07-15 14:10:00|21782.79|21782.79|21783.3|21783.3|21784.17|21784.17|21782.28|21782.28|0
1752588900000|2025-07-15 14:15:00|21783.21|21783.21|21782.56|21782.56|21783.67|21783.67|21782|21782|0
1752589200000|2025-07-15 14:20:00|21782.62|21782.62|21775.54|21775.54|21782.62|21782.62|21775.54|21775.54|0
1752589500000|2025-07-15 14:25:00|21775.43|21775.43|21760.78|21760.78|21775.56|21775.56|21760.78|21760.78|0
1752589800000|2025-07-15 14:30:00|21760.68|21760.68|21744.86|21744.86|21760.68|21760.68|21741.31|21741.31|0
1752590100000|2025-07-15 14:35:00|21744.93|21744.93|21732.18|21732.18|21744.93|21744.93|21731.98|21731.98|0
1752590400000|2025-07-15 14:40:00|21732.03|21732.03|21727.87|21727.87|21732.8|21732.8|21726.49|21726.49|0
1752590700000|2025-07-15 14:45:00|21727.8|21727.8|21724.96|21724.96|21728.73|21728.73|21724.48|21724.48|0
1752591000000|2025-07-15 14:50:00|21725|21725|21715.92|21715.92|21725.09|21725.09|21715.56|21715.56|0
1752591300000|2025-07-15 14:55:00|21715.69|21715.69|21700.03|21700.03|21715.83|21715.83|21700.03|21700.03|0
1752591600000|2025-07-15 15:00:00|21700.13|21700.13|21698.29|21698.29|21700.26|21700.26|21695.18|21695.18|0
1752591900000|2025-07-15 15:05:00|21698.08|21698.08|21699.59|21699.59|21699.91|21699.91|21697.2|21697.2|0
1752592200000|2025-07-15 15:10:00|21699.65|21699.65|21692.36|21692.36|21700.37|21700.37|21692.32|21692.32|0
1752592500000|2025-07-15 15:15:00|21692.56|21692.56|21681.05|21681.05|21692.56|21692.56|21680.9|21680.9|0
1752592800000|2025-07-15 15:20:00|21681.18|21681.18|21684.25|21684.25|21684.25|21684.25|21680.02|21680.02|0
1752593100000|2025-07-15 15:25:00|21684.32|21684.32|21676.16|21676.16|21684.53|21684.53|21675.29|21675.29|0
1752650100000|2025-07-16 07:15:00|21664.65|21664.65|21671.27|21671.27|21671.27|21671.27|21663.64|21663.64|0
1752650400000|2025-07-16 07:20:00|21671.36|21671.36|21686.66|21686.66|21686.97|21686.97|21671.31|21671.31|0
1752650700000|2025-07-16 07:25:00|21686.68|21686.68|21692.06|21692.06|21692.65|21692.65|21685.51|21685.51|0
1752651000000|2025-07-16 07:30:00|21691.9|21691.9|21688.04|21688.04|21692.25|21692.25|21687.94|21687.94|0
1752651300000|2025-07-16 07:35:00|21687.95|21687.95|21685.66|21685.66|21688.5|21688.5|21685.61|21685.61|0
1752651600000|2025-07-16 07:40:00|21685.47|21685.47|21688.38|21688.38|21688.38|21688.38|21683.49|21683.49|0
1752651900000|2025-07-16 07:45:00|21688.59|21688.59|21683.22|21683.22|21690.1|21690.1|21683.07|21683.07|0
1752652200000|2025-07-16 07:50:00|21683.28|21683.28|21680.55|21680.55|21683.33|21683.33|21676.94|21676.94|0
1752652500000|2025-07-16 07:55:00|21680.45|21680.45|21681.41|21681.41|21681.49|21681.49|21678.59|21678.59|0
1752652800000|2025-07-16 08:00:00|21681.64|21681.64|21676.58|21676.58|21682.03|21682.03|21676.26|21676.26|0
1752653100000|2025-07-16 08:05:00|21676.71|21676.71|21673.65|21673.65|21678.65|21678.65|21673.65|21673.65|0
1752653400000|2025-07-16 08:10:00|21673.44|21673.44|21670.24|21670.24|21674.08|21674.08|21670.24|21670.24|0
1752653700000|2025-07-16 08:15:00|21669.16|21669.16|21670.97|21670.97|21671.13|21671.13|21668.61|21668.61|0
1752654000000|2025-07-16 08:20:00|21671.09|21671.09|21673.3|21673.3|21674.04|21674.04|21671.09|21671.09|0
1752654300000|2025-07-16 08:25:00|21673.18|21673.18|21671.97|21671.97|21673.34|21673.34|21668.25|21668.25|0
1752654600000|2025-07-16 08:30:00|21671.88|21671.88|21677.73|21677.73|21678.34|21678.34|21671.88|21671.88|0
1752654900000|2025-07-16 08:35:00|21677.6|21677.6|21681.11|21681.11|21681.11|21681.11|21677.55|21677.55|0
1752655200000|2025-07-16 08:40:00|21681.17|21681.17|21692.26|21692.26|21692.26|21692.26|21681.16|21681.16|0
1752655500000|2025-07-16 08:45:00|21692.07|21692.07|21691.16|21691.16|21693.91|21693.91|21690.49|21690.49|0
1752655800000|2025-07-16 08:50:00|21690.92|21690.92|21684.31|21684.31|21690.92|21690.92|21683.1|21683.1|0
1752656100000|2025-07-16 08:55:00|21684.05|21684.05|21684.34|21684.34|21685.79|21685.79|21683.78|21683.78|0
1752656400000|2025-07-16 09:00:00|21684.48|21684.48|21670.87|21670.87|21685.59|21685.59|21670.87|21670.87|0
1752656700000|2025-07-16 09:05:00|21669.87|21669.87|21660.29|21660.29|21669.87|21669.87|21659.7|21659.7|0
1752657000000|2025-07-16 09:10:00|21660.19|21660.19|21663.2|21663.2|21663.39|21663.39|21660.19|21660.19|0
1752657300000|2025-07-16 09:15:00|21663.06|21663.06|21664.8|21664.8|21665.1|21665.1|21662.62|21662.62|0
1752657600000|2025-07-16 09:20:00|21663.88|21663.88|21669.19|21669.19|21669.19|21669.19|21663.88|21663.88|0
1752657900000|2025-07-16 09:25:00|21669.17|21669.17|21671.59|21671.59|21673.11|21673.11|21669.17|21669.17|0
1752658200000|2025-07-16 09:30:00|21671.44|21671.44|21663.64|21663.64|21671.49|21671.49|21663.58|21663.58|0
1752658500000|2025-07-16 09:35:00|21663.66|21663.66|21665.11|21665.11|21665.25|21665.25|21663.58|21663.58|0
1752658800000|2025-07-16 09:40:00|21665.22|21665.22|21664.88|21664.88|21665.66|21665.66|21664|21664|0
1752659100000|2025-07-16 09:45:00|21664.82|21664.82|21667.68|21667.68|21667.68|21667.68|21664.22|21664.22|0
1752659400000|2025-07-16 09:50:00|21667.76|21667.76|21673.54|21673.54|21673.86|21673.86|21667.7|21667.7|0
1752659700000|2025-07-16 09:55:00|21673.24|21673.24|21675.64|21675.64|21675.77|21675.77|21672.46|21672.46|0
1752660000000|2025-07-16 10:00:00|21675.7|21675.7|21679.57|21679.57|21679.87|21679.87|21674.83|21674.83|0
1752660300000|2025-07-16 10:05:00|21679.79|21679.79|21681.31|21681.31|21681.55|21681.55|21678.19|21678.19|0
1752660600000|2025-07-16 10:10:00|21681.39|21681.39|21682.69|21682.69|21684.36|21684.36|21681.35|21681.35|0
1752660900000|2025-07-16 10:15:00|21682.74|21682.74|21682.42|21682.42|21684.18|21684.18|21682.41|21682.41|0
1752661200000|2025-07-16 10:20:00|21682.59|21682.59|21691.29|21691.29|21691.29|21691.29|21682.34|21682.34|0
1752661500000|2025-07-16 10:25:00|21691.49|21691.49|21693.64|21693.64|21694.06|21694.06|21691.47|21691.47|0
1752661800000|2025-07-16 10:30:00|21693.77|21693.77|21692.84|21692.84|21694.25|21694.25|21692.11|21692.11|0
1752662100000|2025-07-16 10:35:00|21692.78|21692.78|21691.65|21691.65|21693.09|21693.09|21691.42|21691.42|0
1752662400000|2025-07-16 10:40:00|21691.54|21691.54|21691.85|21691.85|21693.81|21693.81|21691.46|21691.46|0
1752662700000|2025-07-16 10:45:00|21691.91|21691.91|21701.05|21701.05|21701.09|21701.09|21691.4|21691.4|0
1752663000000|2025-07-16 10:50:00|21700.96|21700.96|21699.94|21699.94|21701.91|21701.91|21699.11|21699.11|0
1752663300000|2025-07-16 10:55:00|21699.72|21699.72|21696.48|21696.48|21702|21702|21695.61|21695.61|0
1752663600000|2025-07-16 11:00:00|21696.3|21696.3|21699.84|21699.84|21700.24|21700.24|21695.46|21695.46|0
1752663900000|2025-07-16 11:05:00|21699.95|21699.95|21703.4|21703.4|21703.62|21703.62|21699.95|21699.95|0
1752664200000|2025-07-16 11:10:00|21703.52|21703.52|21708.15|21708.15|21708.34|21708.34|21703.33|21703.33|0
1752664500000|2025-07-16 11:15:00|21708.21|21708.21|21711.51|21711.51|21711.64|21711.64|21708.21|21708.21|0
1752664800000|2025-07-16 11:20:00|21711.58|21711.58|21718.73|21718.73|21718.73|21718.73|21710.69|21710.69|0
1752665100000|2025-07-16 11:25:00|21718.86|21718.86|21717.52|21717.52|21720.46|21720.46|21717.17|21717.17|0
1752665400000|2025-07-16 11:30:00|21717.43|21717.43|21714.31|21714.31|21717.43|21717.43|21713.5|21713.5|0
1752665700000|2025-07-16 11:35:00|21714.5|21714.5|21714.45|21714.45|21714.97|21714.97|21712.8|21712.8|0
1752666000000|2025-07-16 11:40:00|21714.57|21714.57|21715.6|21715.6|21715.97|21715.97|21714.4|21714.4|0
1752666300000|2025-07-16 11:45:00|21715.57|21715.57|21716.6|21716.6|21716.6|21716.6|21715.25|21715.25|0
1752666600000|2025-07-16 11:50:00|21716.41|21716.41|21715.64|21715.64|21716.53|21716.53|21713.51|21713.51|0
1752666900000|2025-07-16 11:55:00|21715.95|21715.95|21719.49|21719.49|21719.68|21719.68|21715.95|21715.95|0
1752667200000|2025-07-16 12:00:00|21719.59|21719.59|21721.56|21721.56|21721.56|21721.56|21716.35|21716.35|0
1752667500000|2025-07-16 12:05:00|21721.69|21721.69|21725.3|21725.3|21725.3|21725.3|21720.26|21720.26|0
1752667800000|2025-07-16 12:10:00|21725.16|21725.16|21726.48|21726.48|21726.63|21726.63|21725.16|21725.16|0
1752668100000|2025-07-16 12:15:00|21726.54|21726.54|21738.29|21738.29|21738.29|21738.29|21726.54|21726.54|0
1752668400000|2025-07-16 12:20:00|21738.27|21738.27|21716.8|21716.8|21738.33|21738.33|21716.8|21716.8|0
1752668700000|2025-07-16 12:25:00|21716.53|21716.53|21713.64|21713.64|21716.68|21716.68|21713.3|21713.3|0
1752669000000|2025-07-16 12:30:00|21713.69|21713.69|21712.8|21712.8|21715.56|21715.56|21711.72|21711.72|0
1752669300000|2025-07-16 12:35:00|21712.63|21712.63|21719.93|21719.93|21720.12|21720.12|21712.63|21712.63|0
1752669600000|2025-07-16 12:40:00|21719.96|21719.96|21719.89|21719.89|21720.1|21720.1|21718.53|21718.53|0
1752669900000|2025-07-16 12:45:00|21719.73|21719.73|21714.38|21714.38|21719.73|21719.73|21714.18|21714.18|0
1752670200000|2025-07-16 12:50:00|21714.44|21714.44|21704.39|21704.39|21714.44|21714.44|21704.26|21704.26|0
1752670500000|2025-07-16 12:55:00|21704.33|21704.33|21699.63|21699.63|21704.33|21704.33|21699.63|21699.63|0
1752670800000|2025-07-16 13:00:00|21699.49|21699.49|21699.24|21699.24|21700.9|21700.9|21698.19|21698.19|0
1752671100000|2025-07-16 13:05:00|21699.2|21699.2|21701.36|21701.36|21702.66|21702.66|21699.2|21699.2|0
1752671400000|2025-07-16 13:10:00|21701.27|21701.27|21700.21|21700.21|21701.29|21701.29|21699.62|21699.62|0
1752671700000|2025-07-16 13:15:00|21700.57|21700.57|21697.53|21697.53|21701.17|21701.17|21697.35|21697.35|0
1752672000000|2025-07-16 13:20:00|21697.81|21697.81|21696.76|21696.76|21697.99|21697.99|21694.91|21694.91|0
1752672300000|2025-07-16 13:25:00|21696.88|21696.88|21695.95|21695.95|21697.08|21697.08|21695.5|21695.5|0
1752672600000|2025-07-16 13:30:00|21696.12|21696.12|21698.76|21698.76|21698.76|21698.76|21692.3|21692.3|0
1752672900000|2025-07-16 13:35:00|21698.82|21698.82|21701.3|21701.3|21702.16|21702.16|21696.94|21696.94|0
1752673200000|2025-07-16 13:40:00|21701.41|21701.41|21686.4|21686.4|21701.67|21701.67|21686.31|21686.31|0
1752673500000|2025-07-16 13:45:00|21686.6|21686.6|21679.98|21679.98|21687.09|21687.09|21679.98|21679.98|0
1752673800000|2025-07-16 13:50:00|21679.85|21679.85|21674.39|21674.39|21679.85|21679.85|21673.92|21673.92|0
1752674100000|2025-07-16 13:55:00|21674.48|21674.48|21672.62|21672.62|21674.92|21674.92|21672.44|21672.44|0
1752674400000|2025-07-16 14:00:00|21672.03|21672.03|21673.94|21673.94|21674.34|21674.34|21671.43|21671.43|0
1752674700000|2025-07-16 14:05:00|21674.19|21674.19|21676.76|21676.76|21680.06|21680.06|21674.19|21674.19|0
1752675000000|2025-07-16 14:10:00|21676.72|21676.72|21678.48|21678.48|21680.42|21680.42|21676.58|21676.58|0
1752675300000|2025-07-16 14:15:00|21678.45|21678.45|21678.17|21678.17|21678.45|21678.45|21675.78|21675.78|0
1752675600000|2025-07-16 14:20:00|21678.12|21678.12|21677.59|21677.59|21680.39|21680.39|21677.32|21677.32|0
1752675900000|2025-07-16 14:25:00|21677.42|21677.42|21675.96|21675.96|21678.01|21678.01|21674.56|21674.56|0
1752676200000|2025-07-16 14:30:00|21676.05|21676.05|21672.1|21672.1|21676.05|21676.05|21671.68|21671.68|0
1752676500000|2025-07-16 14:35:00|21672.13|21672.13|21666.38|21666.38|21672.25|21672.25|21664.65|21664.65|0
1752676800000|2025-07-16 14:40:00|21666.45|21666.45|21672.75|21672.75|21672.75|21672.75|21666.27|21666.27|0
1752677100000|2025-07-16 14:45:00|21672.78|21672.78|21677.21|21677.21|21677.3|21677.3|21672.78|21672.78|0
1752677400000|2025-07-16 14:50:00|21677.25|21677.25|21661.73|21661.73|21678.87|21678.87|21658.66|21658.66|0
1752677700000|2025-07-16 14:55:00|21661.84|21661.84|21661.75|21661.75|21670|21670|21661.25|21661.25|0
1752678000000|2025-07-16 15:00:00|21661.86|21661.86|21662.23|21662.23|21662.88|21662.88|21659.4|21659.4|0
1752678300000|2025-07-16 15:05:00|21662.31|21662.31|21666.26|21666.26|21666.46|21666.46|21661.97|21661.97|0
1752678600000|2025-07-16 15:10:00|21666.4|21666.4|21668.29|21668.29|21669.09|21669.09|21666.2|21666.2|0
1752678900000|2025-07-16 15:15:00|21668.22|21668.22|21626.02|21626.02|21669.56|21669.56|21625.93|21625.93|0
1752679200000|2025-07-16 15:20:00|21625.78|21625.78|21617.5|21617.5|21625.82|21625.82|21616.3|21616.3|0
1752679500000|2025-07-16 15:25:00|21617.4|21617.4|21632.44|21632.44|21632.7|21632.7|21617.07|21617.07|0
1752736500000|2025-07-17 07:15:00|21666.94|21666.94|21673.44|21673.44|21677.81|21677.81|21666.65|21666.65|0
1752736800000|2025-07-17 07:20:00|21673.5|21673.5|21676.12|21676.12|21677.63|21677.63|21670.96|21670.96|0
1752737100000|2025-07-17 07:25:00|21676.19|21676.19|21665.7|21665.7|21676.38|21676.38|21665.7|21665.7|0
1752737400000|2025-07-17 07:30:00|21665.6|21665.6|21662.04|21662.04|21670.09|21670.09|21661.23|21661.23|0
1752737700000|2025-07-17 07:35:00|21662.36|21662.36|21665.21|21665.21|21669.62|21669.62|21662.36|21662.36|0
1752738000000|2025-07-17 07:40:00|21665.17|21665.17|21665.37|21665.37|21669.73|21669.73|21664.37|21664.37|0
1752738300000|2025-07-17 07:45:00|21665.06|21665.06|21654.03|21654.03|21665.06|21665.06|21653.82|21653.82|0
1752738600000|2025-07-17 07:50:00|21654.12|21654.12|21659.98|21659.98|21662.04|21662.04|21653.88|21653.88|0
1752738900000|2025-07-17 07:55:00|21660.11|21660.11|21665.23|21665.23|21665.3|21665.3|21658.86|21658.86|0
1752739200000|2025-07-17 08:00:00|21665.3|21665.3|21669.76|21669.76|21670.34|21670.34|21664.93|21664.93|0
1752739500000|2025-07-17 08:05:00|21669.83|21669.83|21675.78|21675.78|21675.85|21675.85|21669.78|21669.78|0
1752739800000|2025-07-17 08:10:00|21675.65|21675.65|21676.94|21676.94|21677.26|21677.26|21673.84|21673.84|0
1752740100000|2025-07-17 08:15:00|21676.87|21676.87|21670.6|21670.6|21677.79|21677.79|21670.26|21670.26|0
1752740400000|2025-07-17 08:20:00|21670.72|21670.72|21668.26|21668.26|21672.21|21672.21|21668.26|21668.26|0
1752740700000|2025-07-17 08:25:00|21668.11|21668.11|21675.21|21675.21|21675.56|21675.56|21666.85|21666.85|0
1752741000000|2025-07-17 08:30:00|21675.14|21675.14|21668.76|21668.76|21675.19|21675.19|21667.73|21667.73|0
1752741300000|2025-07-17 08:35:00|21668.83|21668.83|21670.05|21670.05|21670.07|21670.07|21666.31|21666.31|0
1752741600000|2025-07-17 08:40:00|21670.01|21670.01|21676.49|21676.49|21676.49|21676.49|21669.9|21669.9|0
1752741900000|2025-07-17 08:45:00|21676.31|21676.31|21681.12|21681.12|21681.12|21681.12|21675.46|21675.46|0
1752742200000|2025-07-17 08:50:00|21681.05|21681.05|21687.35|21687.35|21688.14|21688.14|21680.99|21680.99|0
1752742500000|2025-07-17 08:55:00|21687.3|21687.3|21689.55|21689.55|21690.23|21690.23|21687.1|21687.1|0
1752742800000|2025-07-17 09:00:00|21689.66|21689.66|21684.6|21684.6|21690.29|21690.29|21684.43|21684.43|0
1752743100000|2025-07-17 09:05:00|21684.47|21684.47|21683.65|21683.65|21685.81|21685.81|21683.14|21683.14|0
1752743400000|2025-07-17 09:10:00|21683.67|21683.67|21681.08|21681.08|21684.01|21684.01|21680.6|21680.6|0
1752743700000|2025-07-17 09:15:00|21680.91|21680.91|21684.32|21684.32|21685.42|21685.42|21680.77|21680.77|0
1752744000000|2025-07-17 09:20:00|21684.27|21684.27|21685.36|21685.36|21685.4|21685.4|21683.28|21683.28|0
1752744300000|2025-07-17 09:25:00|21685.28|21685.28|21688.74|21688.74|21689.6|21689.6|21684.89|21684.89|0
1752744600000|2025-07-17 09:30:00|21688.83|21688.83|21689.97|21689.97|21690.03|21690.03|21687.97|21687.97|0
1752744900000|2025-07-17 09:35:00|21689.84|21689.84|21689.33|21689.33|21689.9|21689.9|21688.18|21688.18|0
1752745200000|2025-07-17 09:40:00|21689.39|21689.39|21689.49|21689.49|21691.14|21691.14|21688.09|21688.09|0
1752745500000|2025-07-17 09:45:00|21689.4|21689.4|21691.66|21691.66|21691.95|21691.95|21689.28|21689.28|0
1752745800000|2025-07-17 09:50:00|21691.79|21691.79|21691.72|21691.72|21693.52|21693.52|21691.42|21691.42|0
1752746100000|2025-07-17 09:55:00|21691.88|21691.88|21698.82|21698.82|21698.82|21698.82|21691.76|21691.76|0
1752746400000|2025-07-17 10:00:00|21699.34|21699.34|21701.38|21701.38|21701.83|21701.83|21699.34|21699.34|0
1752746700000|2025-07-17 10:05:00|21701.36|21701.36|21702.03|21702.03|21703.07|21703.07|21700.61|21700.61|0
1752747000000|2025-07-17 10:10:00|21702.11|21702.11|21698.79|21698.79|21702.61|21702.61|21698.34|21698.34|0
1752747300000|2025-07-17 10:15:00|21698.85|21698.85|21698.8|21698.8|21699.68|21699.68|21698.37|21698.37|0
1752747600000|2025-07-17 10:20:00|21698.91|21698.91|21702.47|21702.47|21703.34|21703.34|21698.52|21698.52|0
1752747900000|2025-07-17 10:25:00|21702.58|21702.58|21706.08|21706.08|21707.23|21707.23|21702.47|21702.47|0
1752748200000|2025-07-17 10:30:00|21706.13|21706.13|21706.85|21706.85|21707.54|21707.54|21705.01|21705.01|0
1752748500000|2025-07-17 10:35:00|21706.97|21706.97|21711.72|21711.72|21712|21712|21706.95|21706.95|0
1752748800000|2025-07-17 10:40:00|21711.6|21711.6|21707.99|21707.99|21711.76|21711.76|21707.88|21707.88|0
1752749100000|2025-07-17 10:45:00|21707.88|21707.88|21702.16|21702.16|21708.31|21708.31|21701.83|21701.83|0
1752749400000|2025-07-17 10:50:00|21702.09|21702.09|21695.53|21695.53|21703.15|21703.15|21695.53|21695.53|0
1752749700000|2025-07-17 10:55:00|21695.32|21695.32|21696.77|21696.77|21697.14|21697.14|21693.11|21693.11|0
1752750000000|2025-07-17 11:00:00|21696.79|21696.79|21687.3|21687.3|21696.9|21696.9|21687.3|21687.3|0
1752750300000|2025-07-17 11:05:00|21687.2|21687.2|21689.16|21689.16|21691|21691|21686.15|21686.15|0
1752750600000|2025-07-17 11:10:00|21689.01|21689.01|21687.6|21687.6|21689.22|21689.22|21686.25|21686.25|0
1752750900000|2025-07-17 11:15:00|21687.63|21687.63|21685.04|21685.04|21688.54|21688.54|21683.84|21683.84|0
1752751200000|2025-07-17 11:20:00|21685.18|21685.18|21685.55|21685.55|21685.81|21685.81|21683.77|21683.77|0
1752751500000|2025-07-17 11:25:00|21685.68|21685.68|21681.21|21681.21|21686.04|21686.04|21681.21|21681.21|0
1752751800000|2025-07-17 11:30:00|21681.14|21681.14|21679.86|21679.86|21682.66|21682.66|21679.47|21679.47|0
1752752100000|2025-07-17 11:35:00|21680.1|21680.1|21680.32|21680.32|21680.58|21680.58|21679.52|21679.52|0
1752752400000|2025-07-17 11:40:00|21680.43|21680.43|21674.46|21674.46|21680.43|21680.43|21674.02|21674.02|0
1752752700000|2025-07-17 11:45:00|21674.6|21674.6|21671.8|21671.8|21676.31|21676.31|21671.79|21671.79|0
1752753000000|2025-07-17 11:50:00|21671.92|21671.92|21670.57|21670.57|21673.05|21673.05|21670.45|21670.45|0
1752753300000|2025-07-17 11:55:00|21670.5|21670.5|21662.32|21662.32|21670.5|21670.5|21662.32|21662.32|0
1752753600000|2025-07-17 12:00:00|21662.29|21662.29|21669.06|21669.06|21669.06|21669.06|21659.65|21659.65|0
1752753900000|2025-07-17 12:05:00|21669.01|21669.01|21672.4|21672.4|21673.39|21673.39|21669.01|21669.01|0
1752754200000|2025-07-17 12:10:00|21672.48|21672.48|21679.79|21679.79|21680.92|21680.92|21672.48|21672.48|0
1752754500000|2025-07-17 12:15:00|21680.01|21680.01|21681.71|21681.71|21682.7|21682.7|21679.83|21679.83|0
1752754800000|2025-07-17 12:20:00|21681.87|21681.87|21683.01|21683.01|21683.75|21683.75|21680.77|21680.77|0
1752755100000|2025-07-17 12:25:00|21682.89|21682.89|21686.5|21686.5|21687.01|21687.01|21682.36|21682.36|0
1752755400000|2025-07-17 12:30:00|21686.64|21686.64|21688.31|21688.31|21689.37|21689.37|21685.76|21685.76|0
1752755700000|2025-07-17 12:35:00|21688.55|21688.55|21694.35|21694.35|21694.35|21694.35|21688.37|21688.37|0
1752756000000|2025-07-17 12:40:00|21694.42|21694.42|21695.29|21695.29|21698.6|21698.6|21694.36|21694.36|0
1752756300000|2025-07-17 12:45:00|21695.56|21695.56|21695.87|21695.87|21696.6|21696.6|21694.65|21694.65|0
1752756600000|2025-07-17 12:50:00|21695.98|21695.98|21699.46|21699.46|21699.57|21699.57|21695.92|21695.92|0
1752756900000|2025-07-17 12:55:00|21699.22|21699.22|21704.01|21704.01|21704.01|21704.01|21698.96|21698.96|0
1752757200000|2025-07-17 13:00:00|21704.19|21704.19|21708.85|21708.85|21708.89|21708.89|21704.02|21704.02|0
1752757500000|2025-07-17 13:05:00|21708.82|21708.82|21718.85|21718.85|21719.42|21719.42|21708.82|21708.82|0
1752757800000|2025-07-17 13:10:00|21718.95|21718.95|21726.75|21726.75|21726.75|21726.75|21718.95|21718.95|0
1752758100000|2025-07-17 13:15:00|21726.82|21726.82|21729.33|21729.33|21730.44|21730.44|21726.82|21726.82|0
1752758400000|2025-07-17 13:20:00|21729.26|21729.26|21725.59|21725.59|21730.13|21730.13|21725.32|21725.32|0
1752758700000|2025-07-17 13:25:00|21725.52|21725.52|21731.82|21731.82|21731.82|21731.82|21725.25|21725.25|0
1752759000000|2025-07-17 13:30:00|21731.92|21731.92|21746.87|21746.87|21746.92|21746.92|21731.42|21731.42|0
1752759300000|2025-07-17 13:35:00|21746.74|21746.74|21754.89|21754.89|21754.89|21754.89|21745.92|21745.92|0
1752759600000|2025-07-17 13:40:00|21755.19|21755.19|21764.2|21764.2|21764.56|21764.56|21755.14|21755.14|0
1752759900000|2025-07-17 13:45:00|21764.12|21764.12|21767.63|21767.63|21768.63|21768.63|21763.97|21763.97|0
1752760200000|2025-07-17 13:50:00|21767.55|21767.55|21771.03|21771.03|21771.03|21771.03|21766.99|21766.99|0
1752760500000|2025-07-17 13:55:00|21770.98|21770.98|21761.78|21761.78|21770.98|21770.98|21761.54|21761.54|0
1752760800000|2025-07-17 14:00:00|21762.2|21762.2|21758.59|21758.59|21763.01|21763.01|21758.23|21758.23|0
1752761100000|2025-07-17 14:05:00|21758.72|21758.72|21757.9|21757.9|21758.95|21758.95|21754.71|21754.71|0
1752761400000|2025-07-17 14:10:00|21757.64|21757.64|21761.04|21761.04|21761.55|21761.55|21757.02|21757.02|0
1752761700000|2025-07-17 14:15:00|21761|21761|21748.8|21748.8|21761.01|21761.01|21748.63|21748.63|0
1752762000000|2025-07-17 14:20:00|21748.88|21748.88|21742.37|21742.37|21748.88|21748.88|21741.88|21741.88|0
1752762300000|2025-07-17 14:25:00|21742.45|21742.45|21738.25|21738.25|21744.3|21744.3|21737.52|21737.52|0
1752762600000|2025-07-17 14:30:00|21738.42|21738.42|21741.25|21741.25|21741.38|21741.38|21737.18|21737.18|0
1752762900000|2025-07-17 14:35:00|21741.39|21741.39|21740|21740|21741.39|21741.39|21738.44|21738.44|0
1752763200000|2025-07-17 14:40:00|21740.38|21740.38|21746.01|21746.01|21746.22|21746.22|21740.38|21740.38|0
1752763500000|2025-07-17 14:45:00|21746.06|21746.06|21748.11|21748.11|21748.22|21748.22|21743.56|21743.56|0
1752763800000|2025-07-17 14:50:00|21747.93|21747.93|21750.27|21750.27|21750.78|21750.78|21747.88|21747.88|0
1752764100000|2025-07-17 14:55:00|21750.13|21750.13|21755.19|21755.19|21758.35|21758.35|21749.36|21749.36|0
1752764400000|2025-07-17 15:00:00|21755.4|21755.4|21753.23|21753.23|21757.4|21757.4|21752.53|21752.53|0
1752764700000|2025-07-17 15:05:00|21753.36|21753.36|21760.72|21760.72|21760.72|21760.72|21753.05|21753.05|0
1752765000000|2025-07-17 15:10:00|21760.58|21760.58|21764.2|21764.2|21765.41|21765.41|21760.11|21760.11|0
1752765300000|2025-07-17 15:15:00|21764.11|21764.11|21762.82|21762.82|21764.37|21764.37|21761.49|21761.49|0
1752765600000|2025-07-17 15:20:00|21762.88|21762.88|21771.34|21771.34|21771.34|21771.34|21762.67|21762.67|0
1752765900000|2025-07-17 15:25:00|21771.52|21771.52|21776.59|21776.59|21777.33|21777.33|21771.52|21771.52|0
1752822900000|2025-07-18 07:15:00|21831.75|21831.75|21832.92|21832.92|21844.19|21844.19|21831.55|21831.55|0
1752823200000|2025-07-18 07:20:00|21833.03|21833.03|21832.59|21832.59|21835.28|21835.28|21830.98|21830.98|0
1752823500000|2025-07-18 07:25:00|21832.73|21832.73|21826.65|21826.65|21834.08|21834.08|21825.81|21825.81|0
1752823800000|2025-07-18 07:30:00|21826.55|21826.55|21821.99|21821.99|21827.2|21827.2|21820.28|21820.28|0
1752824100000|2025-07-18 07:35:00|21822.06|21822.06|21830.98|21830.98|21831.55|21831.55|21821.53|21821.53|0
1752824400000|2025-07-18 07:40:00|21831.5|21831.5|21835.53|21835.53|21836.55|21836.55|21830.89|21830.89|0
1752824700000|2025-07-18 07:45:00|21835.9|21835.9|21841.2|21841.2|21841.41|21841.41|21835.56|21835.56|0
1752825000000|2025-07-18 07:50:00|21841.25|21841.25|21848.98|21848.98|21849|21849|21839.84|21839.84|0
1752825300000|2025-07-18 07:55:00|21849.01|21849.01|21862.46|21862.46|21862.61|21862.61|21849.01|21849.01|0
1752825600000|2025-07-18 08:00:00|21862.71|21862.71|21862.38|21862.38|21865.98|21865.98|21861.81|21861.81|0
1752825900000|2025-07-18 08:05:00|21862.2|21862.2|21866.72|21866.72|21867.47|21867.47|21862.13|21862.13|0
1752826200000|2025-07-18 08:10:00|21866.78|21866.78|21873.61|21873.61|21874.14|21874.14|21866.14|21866.14|0
1752826500000|2025-07-18 08:15:00|21873.44|21873.44|21883.75|21883.75|21883.75|21883.75|21873.44|21873.44|0
1752826800000|2025-07-18 08:20:00|21883.82|21883.82|21881.68|21881.68|21885.92|21885.92|21880.67|21880.67|0
1752827100000|2025-07-18 08:25:00|21881.58|21881.58|21873.67|21873.67|21881.58|21881.58|21870.89|21870.89|0
1752827400000|2025-07-18 08:30:00|21873.96|21873.96|21874.32|21874.32|21875.7|21875.7|21872.38|21872.38|0
1752827700000|2025-07-18 08:35:00|21874.58|21874.58|21876.34|21876.34|21876.64|21876.64|21872.74|21872.74|0
1752828000000|2025-07-18 08:40:00|21877.39|21877.39|21877.52|21877.52|21879.37|21879.37|21875.65|21875.65|0
1752828300000|2025-07-18 08:45:00|21877.23|21877.23|21885.37|21885.37|21885.46|21885.46|21877.23|21877.23|0
1752828600000|2025-07-18 08:50:00|21885.47|21885.47|21883.18|21883.18|21885.78|21885.78|21883.11|21883.11|0
1752828900000|2025-07-18 08:55:00|21883.07|21883.07|21887.61|21887.61|21887.61|21887.61|21882.11|21882.11|0
1752829200000|2025-07-18 09:00:00|21888.09|21888.09|21884.92|21884.92|21890.86|21890.86|21883.53|21883.53|0
1752829500000|2025-07-18 09:05:00|21885.06|21885.06|21886.46|21886.46|21888.78|21888.78|21883.49|21883.49|0
1752829800000|2025-07-18 09:10:00|21886.36|21886.36|21887.32|21887.32|21887.44|21887.44|21885.72|21885.72|0
1752830100000|2025-07-18 09:15:00|21886.79|21886.79|21891.86|21891.86|21892.11|21892.11|21886.7|21886.7|0
1752830400000|2025-07-18 09:20:00|21891.79|21891.79|21892.96|21892.96|21893.47|21893.47|21888.79|21888.79|0
1752830700000|2025-07-18 09:25:00|21893.13|21893.13|21898.32|21898.32|21898.4|21898.4|21893.13|21893.13|0
1752831000000|2025-07-18 09:30:00|21898.36|21898.36|21900.17|21900.17|21901.82|21901.82|21898.08|21898.08|0
1752831300000|2025-07-18 09:35:00|21900.2|21900.2|21903.02|21903.02|21903.95|21903.95|21899.81|21899.81|0
1752831600000|2025-07-18 09:40:00|21903.14|21903.14|21906.52|21906.52|21906.6|21906.6|21902.85|21902.85|0
1752831900000|2025-07-18 09:45:00|21906.38|21906.38|21911.23|21911.23|21911.23|21911.23|21904.51|21904.51|0
1752832200000|2025-07-18 09:50:00|21911.25|21911.25|21915.62|21915.62|21916.27|21916.27|21911.25|21911.25|0
1752832500000|2025-07-18 09:55:00|21915.7|21915.7|21915.8|21915.8|21916.53|21916.53|21913.23|21913.23|0
1752832800000|2025-07-18 10:00:00|21915.79|21915.79|21917.63|21917.63|21918.85|21918.85|21915.01|21915.01|0
1752833100000|2025-07-18 10:05:00|21917.03|21917.03|21911.08|21911.08|21917.24|21917.24|21908.74|21908.74|0
1752833400000|2025-07-18 10:10:00|21910.95|21910.95|21917.15|21917.15|21917.24|21917.24|21910.75|21910.75|0
1752833700000|2025-07-18 10:15:00|21917.23|21917.23|21913.88|21913.88|21918.87|21918.87|21913.74|21913.74|0
1752834000000|2025-07-18 10:20:00|21914.02|21914.02|21905.56|21905.56|21916.41|21916.41|21905.17|21905.17|0
1752834300000|2025-07-18 10:25:00|21905.5|21905.5|21890.78|21890.78|21905.6|21905.6|21890.29|21890.29|0
1752834600000|2025-07-18 10:30:00|21890.36|21890.36|21882.07|21882.07|21890.36|21890.36|21881.69|21881.69|0
1752834900000|2025-07-18 10:35:00|21882.18|21882.18|21881.67|21881.67|21882.59|21882.59|21879.65|21879.65|0
1752835200000|2025-07-18 10:40:00|21881.57|21881.57|21876.87|21876.87|21882.25|21882.25|21875.49|21875.49|0
1752835500000|2025-07-18 10:45:00|21876.83|21876.83|21877.54|21877.54|21877.54|21877.54|21874.93|21874.93|0
1752835800000|2025-07-18 10:50:00|21877.45|21877.45|21874.77|21874.77|21878.03|21878.03|21874.34|21874.34|0
1752836100000|2025-07-18 10:55:00|21874.69|21874.69|21873.87|21873.87|21875.61|21875.61|21872.96|21872.96|0
1752836400000|2025-07-18 11:00:00|21873.82|21873.82|21872.14|21872.14|21873.89|21873.89|21870.52|21870.52|0
1752836700000|2025-07-18 11:05:00|21872.07|21872.07|21866.57|21866.57|21872.18|21872.18|21864.6|21864.6|0
1752837000000|2025-07-18 11:10:00|21866.71|21866.71|21872.37|21872.37|21872.77|21872.77|21866.71|21866.71|0
1752837300000|2025-07-18 11:15:00|21872.24|21872.24|21875.02|21875.02|21875.02|21875.02|21871.55|21871.55|0
1752837600000|2025-07-18 11:20:00|21875.34|21875.34|21877.08|21877.08|21877.27|21877.27|21874.61|21874.61|0
1752837900000|2025-07-18 11:25:00|21877.34|21877.34|21877.68|21877.68|21878.15|21878.15|21877.18|21877.18|0
1752838200000|2025-07-18 11:30:00|21877.36|21877.36|21877.41|21877.41|21877.82|21877.82|21876.81|21876.81|0
1752838500000|2025-07-18 11:35:00|21877.61|21877.61|21877.33|21877.33|21878.37|21878.37|21876.15|21876.15|0
1752838800000|2025-07-18 11:40:00|21877.41|21877.41|21878.93|21878.93|21879.68|21879.68|21876.75|21876.75|0
1752839100000|2025-07-18 11:45:00|21879.04|21879.04|21879.21|21879.21|21880.92|21880.92|21877.83|21877.83|0
1752839400000|2025-07-18 11:50:00|21879.64|21879.64|21887.15|21887.15|21887.58|21887.58|21878.84|21878.84|0
1752839700000|2025-07-18 11:55:00|21887.28|21887.28|21892.9|21892.9|21893.08|21893.08|21886.82|21886.82|0
1752840000000|2025-07-18 12:00:00|21892.92|21892.92|21892.1|21892.1|21893.63|21893.63|21891.55|21891.55|0
1752840300000|2025-07-18 12:05:00|21892.15|21892.15|21888.57|21888.57|21892.39|21892.39|21887.26|21887.26|0
1752840600000|2025-07-18 12:10:00|21888.67|21888.67|21893.98|21893.98|21894.18|21894.18|21887.61|21887.61|0
1752840900000|2025-07-18 12:15:00|21894.37|21894.37|21898.19|21898.19|21898.19|21898.19|21893.59|21893.59|0
1752841200000|2025-07-18 12:20:00|21898.44|21898.44|21899.43|21899.43|21901.2|21901.2|21898.42|21898.42|0
1752841500000|2025-07-18 12:25:00|21899.56|21899.56|21909.05|21909.05|21909.15|21909.15|21899.31|21899.31|0
1752841800000|2025-07-18 12:30:00|21909.44|21909.44|21905.01|21905.01|21910.24|21910.24|21904.57|21904.57|0
1752842100000|2025-07-18 12:35:00|21904.93|21904.93|21904.62|21904.62|21906.91|21906.91|21904.62|21904.62|0
1752842400000|2025-07-18 12:40:00|21904.54|21904.54|21907.12|21907.12|21907.67|21907.67|21904.07|21904.07|0
1752842700000|2025-07-18 12:45:00|21907.2|21907.2|21910.91|21910.91|21911.87|21911.87|21906.17|21906.17|0
1752843000000|2025-07-18 12:50:00|21911.25|21911.25|21922.92|21922.92|21922.99|21922.99|21911.04|21911.04|0
1752843300000|2025-07-18 12:55:00|21922.78|21922.78|21927.47|21927.47|21930.52|21930.52|21922.78|21922.78|0
1752843600000|2025-07-18 13:00:00|21927.39|21927.39|21931.13|21931.13|21932|21932|21926.86|21926.86|0
1752843900000|2025-07-18 13:05:00|21931.29|21931.29|21938.13|21938.13|21938.13|21938.13|21930.74|21930.74|0
1752844200000|2025-07-18 13:10:00|21938.03|21938.03|21947.11|21947.11|21947.19|21947.19|21938.03|21938.03|0
1752844500000|2025-07-18 13:15:00|21947.31|21947.31|21947.07|21947.07|21948.38|21948.38|21946.06|21946.06|0
1752844800000|2025-07-18 13:20:00|21946.76|21946.76|21945.11|21945.11|21946.89|21946.89|21939.66|21939.66|0
1752845100000|2025-07-18 13:25:00|21945.01|21945.01|21943.52|21943.52|21945.63|21945.63|21942.62|21942.62|0
1752845400000|2025-07-18 13:30:00|21943.38|21943.38|21916.88|21916.88|21943.65|21943.65|21916.18|21916.18|0
1752845700000|2025-07-18 13:35:00|21917.28|21917.28|21914.67|21914.67|21917.82|21917.82|21914.17|21914.17|0
1752846000000|2025-07-18 13:40:00|21914.54|21914.54|21915.13|21915.13|21916.04|21916.04|21913.73|21913.73|0
1752846300000|2025-07-18 13:45:00|21915.02|21915.02|21916.95|21916.95|21916.95|21916.95|21913.81|21913.81|0
1752846600000|2025-07-18 13:50:00|21917.33|21917.33|21915.61|21915.61|21917.58|21917.58|21914.24|21914.24|0
1752846900000|2025-07-18 13:55:00|21915.77|21915.77|21917.19|21917.19|21918.31|21918.31|21914.95|21914.95|0
1752847200000|2025-07-18 14:00:00|21917.23|21917.23|21917.7|21917.7|21923.81|21923.81|21917.23|21917.23|0
1752847500000|2025-07-18 14:05:00|21917.59|21917.59|21920.31|21920.31|21921.44|21921.44|21917.59|21917.59|0
1752847800000|2025-07-18 14:10:00|21920.23|21920.23|21914.37|21914.37|21920.23|21920.23|21913.61|21913.61|0
1752848100000|2025-07-18 14:15:00|21914.57|21914.57|21915.01|21915.01|21915.76|21915.76|21913.26|21913.26|0
1752848400000|2025-07-18 14:20:00|21914.89|21914.89|21905.64|21905.64|21915.98|21915.98|21905.64|21905.64|0
1752848700000|2025-07-18 14:25:00|21906.21|21906.21|21896.55|21896.55|21906.21|21906.21|21896.09|21896.09|0
1752849000000|2025-07-18 14:30:00|21896.73|21896.73|21899.53|21899.53|21899.96|21899.96|21896.47|21896.47|0
1752849300000|2025-07-18 14:35:00|21899.83|21899.83|21895.95|21895.95|21900.98|21900.98|21895.75|21895.75|0
1752849600000|2025-07-18 14:40:00|21896.08|21896.08|21893.49|21893.49|21896.57|21896.57|21893.14|21893.14|0
1752849900000|2025-07-18 14:45:00|21893.39|21893.39|21894.39|21894.39|21894.98|21894.98|21891.98|21891.98|0
1752850200000|2025-07-18 14:50:00|21894.52|21894.52|21893.73|21893.73|21896.47|21896.47|21892.03|21892.03|0
1752850500000|2025-07-18 14:55:00|21893.6|21893.6|21888.55|21888.55|21901.41|21901.41|21888.18|21888.18|0
1752850800000|2025-07-18 15:00:00|21888.52|21888.52|21891.9|21891.9|21892.25|21892.25|21887.74|21887.74|0
1752851100000|2025-07-18 15:05:00|21891.83|21891.83|21895.38|21895.38|21897.13|21897.13|21891.83|21891.83|0
1752851400000|2025-07-18 15:10:00|21895.24|21895.24|21895.16|21895.16|21897.33|21897.33|21894.93|21894.93|0
1752851700000|2025-07-18 15:15:00|21895.44|21895.44|21892.85|21892.85|21895.75|21895.75|21890.03|21890.03|0
1752852000000|2025-07-18 15:20:00|21892.61|21892.61|21891.09|21891.09|21893.16|21893.16|21888.42|21888.42|0
1752852300000|2025-07-18 15:25:00|21891.44|21891.44|21888.07|21888.07|21893.11|21893.11|21888.02|21888.02|0
1753082100000|2025-07-21 07:15:00|21932.7|21932.7|21941.19|21941.19|21943.15|21943.15|21932.7|21932.7|0
1753082400000|2025-07-21 07:20:00|21941.3|21941.3|21935.52|21935.52|21942.45|21942.45|21934.89|21934.89|0
1753082700000|2025-07-21 07:25:00|21935.64|21935.64|21933.67|21933.67|21935.64|21935.64|21933.46|21933.46|0
1753083000000|2025-07-21 07:30:00|21934.13|21934.13|21943.79|21943.79|21945.63|21945.63|21934.13|21934.13|0
1753083300000|2025-07-21 07:35:00|21943.85|21943.85|21951.7|21951.7|21954.06|21954.06|21943.85|21943.85|0
1753083600000|2025-07-21 07:40:00|21951.62|21951.62|21946.18|21946.18|21951.62|21951.62|21945.38|21945.38|0
1753083900000|2025-07-21 07:45:00|21946|21946|21945.86|21945.86|21947.73|21947.73|21944.97|21944.97|0
1753084200000|2025-07-21 07:50:00|21945.99|21945.99|21946.42|21946.42|21946.68|21946.68|21944.27|21944.27|0
1753084500000|2025-07-21 07:55:00|21946.32|21946.32|21951.7|21951.7|21953|21953|21946.14|21946.14|0
1753084800000|2025-07-21 08:00:00|21951.75|21951.75|21953.92|21953.92|21954.24|21954.24|21951.44|21951.44|0
1753085100000|2025-07-21 08:05:00|21953.98|21953.98|21958.46|21958.46|21959.2|21959.2|21952.83|21952.83|0
1753085400000|2025-07-21 08:10:00|21958.29|21958.29|21959.41|21959.41|21960.69|21960.69|21958.14|21958.14|0
1753085700000|2025-07-21 08:15:00|21959.52|21959.52|21953.58|21953.58|21959.61|21959.61|21952.01|21952.01|0
1753086000000|2025-07-21 08:20:00|21953.44|21953.44|21959.68|21959.68|21960.13|21960.13|21952.81|21952.81|0
1753086300000|2025-07-21 08:25:00|21959.61|21959.61|21959.04|21959.04|21960.55|21960.55|21957.74|21957.74|0
1753086600000|2025-07-21 08:30:00|21959.11|21959.11|21966.95|21966.95|21967.2|21967.2|21959.09|21959.09|0
1753086900000|2025-07-21 08:35:00|21967.31|21967.31|21972.6|21972.6|21973.94|21973.94|21967.29|21967.29|0
1753087200000|2025-07-21 08:40:00|21972.64|21972.64|21968.13|21968.13|21972.93|21972.93|21968.13|21968.13|0
1753087500000|2025-07-21 08:45:00|21968.11|21968.11|21964.5|21964.5|21968.64|21968.64|21962.79|21962.79|0
1753087800000|2025-07-21 08:50:00|21964.57|21964.57|21963.27|21963.27|21965.58|21965.58|21963.27|21963.27|0
1753088100000|2025-07-21 08:55:00|21963.14|21963.14|21958.74|21958.74|21963.41|21963.41|21958.48|21958.48|0
1753088400000|2025-07-21 09:00:00|21958.97|21958.97|21962.76|21962.76|21963.34|21963.34|21958.97|21958.97|0
1753088700000|2025-07-21 09:05:00|21961.89|21961.89|21957.88|21957.88|21961.89|21961.89|21957.21|21957.21|0
1753089000000|2025-07-21 09:10:00|21957.99|21957.99|21954.66|21954.66|21958.42|21958.42|21954.66|21954.66|0
1753089300000|2025-07-21 09:15:00|21954.31|21954.31|21955.45|21955.45|21955.97|21955.97|21954.17|21954.17|0
1753089600000|2025-07-21 09:20:00|21955.35|21955.35|21956.25|21956.25|21957.16|21957.16|21955.35|21955.35|0
1753089900000|2025-07-21 09:25:00|21956.31|21956.31|21952.2|21952.2|21956.51|21956.51|21951.75|21951.75|0
1753090200000|2025-07-21 09:30:00|21952.44|21952.44|21946.17|21946.17|21952.94|21952.94|21945.68|21945.68|0
1753090500000|2025-07-21 09:35:00|21946.38|21946.38|21943.42|21943.42|21947.89|21947.89|21943.42|21943.42|0
1753090800000|2025-07-21 09:40:00|21943.39|21943.39|21943.31|21943.31|21944.25|21944.25|21941.92|21941.92|0
1753091100000|2025-07-21 09:45:00|21943.22|21943.22|21942.44|21942.44|21944.53|21944.53|21942.13|21942.13|0
1753091400000|2025-07-21 09:50:00|21942.52|21942.52|21938.66|21938.66|21942.86|21942.86|21938.66|21938.66|0
1753091700000|2025-07-21 09:55:00|21938.6|21938.6|21932.05|21932.05|21938.63|21938.63|21932.01|21932.01|0
1753092000000|2025-07-21 10:00:00|21932|21932|21927.63|21927.63|21932|21932|21926.77|21926.77|0
1753092300000|2025-07-21 10:05:00|21927.49|21927.49|21922.46|21922.46|21927.67|21927.67|21922.4|21922.4|0
1753092600000|2025-07-21 10:10:00|21922.53|21922.53|21925.07|21925.07|21926.17|21926.17|21922.33|21922.33|0
1753092900000|2025-07-21 10:15:00|21925|21925|21928.14|21928.14|21928.29|21928.29|21924.41|21924.41|0
1753093200000|2025-07-21 10:20:00|21928.29|21928.29|21927.25|21927.25|21930.29|21930.29|21926.97|21926.97|0
1753093500000|2025-07-21 10:25:00|21927.19|21927.19|21927.69|21927.69|21928.52|21928.52|21924.86|21924.86|0
1753093800000|2025-07-21 10:30:00|21927.5|21927.5|21929.14|21929.14|21929.89|21929.89|21927.5|21927.5|0
1753094100000|2025-07-21 10:35:00|21929.25|21929.25|21930.59|21930.59|21931.45|21931.45|21929.25|21929.25|0
1753094400000|2025-07-21 10:40:00|21930.99|21930.99|21934.13|21934.13|21934.2|21934.2|21930.97|21930.97|0
1753094700000|2025-07-21 10:45:00|21934.26|21934.26|21933.76|21933.76|21936.12|21936.12|21933.3|21933.3|0
1753095000000|2025-07-21 10:50:00|21933.86|21933.86|21920.4|21920.4|21933.91|21933.91|21920.01|21920.01|0
1753095300000|2025-07-21 10:55:00|21919.98|21919.98|21921.95|21921.95|21921.95|21921.95|21917.21|21917.21|0
1753095600000|2025-07-21 11:00:00|21921.56|21921.56|21917.18|21917.18|21921.56|21921.56|21915.87|21915.87|0
1753095900000|2025-07-21 11:05:00|21917.21|21917.21|21916.66|21916.66|21917.6|21917.6|21915.92|21915.92|0
1753096200000|2025-07-21 11:10:00|21916.84|21916.84|21921.7|21921.7|21921.92|21921.92|21916.84|21916.84|0
1753096500000|2025-07-21 11:15:00|21921.81|21921.81|21925.9|21925.9|21926.08|21926.08|21921.59|21921.59|0
1753096800000|2025-07-21 11:20:00|21926.05|21926.05|21926.56|21926.56|21927.94|21927.94|21925.96|21925.96|0
1753097100000|2025-07-21 11:25:00|21926.7|21926.7|21931.09|21931.09|21931.09|21931.09|21926.7|21926.7|0
1753097400000|2025-07-21 11:30:00|21931.26|21931.26|21931|21931|21931.68|21931.68|21930.39|21930.39|0
1753097700000|2025-07-21 11:35:00|21931.08|21931.08|21932.44|21932.44|21932.54|21932.54|21930.94|21930.94|0
1753098000000|2025-07-21 11:40:00|21932.37|21932.37|21933.5|21933.5|21933.74|21933.74|21932.17|21932.17|0
1753098300000|2025-07-21 11:45:00|21933.6|21933.6|21935.36|21935.36|21935.51|21935.51|21933|21933|0
1753098600000|2025-07-21 11:50:00|21935.4|21935.4|21935.24|21935.24|21936.68|21936.68|21933.69|21933.69|0
1753098900000|2025-07-21 11:55:00|21935.13|21935.13|21934.32|21934.32|21936.29|21936.29|21934.05|21934.05|0
1753099200000|2025-07-21 12:00:00|21934.35|21934.35|21934.1|21934.1|21935.51|21935.51|21933.84|21933.84|0
1753099500000|2025-07-21 12:05:00|21933.9|21933.9|21933.83|21933.83|21934.89|21934.89|21932.98|21932.98|0
1753099800000|2025-07-21 12:10:00|21933.79|21933.79|21932.73|21932.73|21934.18|21934.18|21931.93|21931.93|0
1753100100000|2025-07-21 12:15:00|21932.63|21932.63|21936.7|21936.7|21937.01|21937.01|21932.63|21932.63|0
1753100400000|2025-07-21 12:20:00|21936.62|21936.62|21937.32|21937.32|21937.49|21937.49|21935.57|21935.57|0
1753100700000|2025-07-21 12:25:00|21937.35|21937.35|21942.17|21942.17|21942.49|21942.49|21937.35|21937.35|0
1753101000000|2025-07-21 12:30:00|21942.1|21942.1|21937.29|21937.29|21943.99|21943.99|21937.14|21937.14|0
1753101300000|2025-07-21 12:35:00|21937.26|21937.26|21933.43|21933.43|21937.26|21937.26|21932.06|21932.06|0
1753101600000|2025-07-21 12:40:00|21933.36|21933.36|21931.38|21931.38|21933.89|21933.89|21931.38|21931.38|0
1753101900000|2025-07-21 12:45:00|21931.19|21931.19|21927.05|21927.05|21931.27|21931.27|21926.12|21926.12|0
1753102200000|2025-07-21 12:50:00|21926.93|21926.93|21922.97|21922.97|21927.14|21927.14|21922.97|21922.97|0
1753102500000|2025-07-21 12:55:00|21922.94|21922.94|21914.78|21914.78|21923.05|21923.05|21913.16|21913.16|0
1753102800000|2025-07-21 13:00:00|21914.67|21914.67|21927.49|21927.49|21927.49|21927.49|21913.87|21913.87|0
1753103100000|2025-07-21 13:05:00|21927.57|21927.57|21932.66|21932.66|21933.05|21933.05|21927.57|21927.57|0
1753103400000|2025-07-21 13:10:00|21932.73|21932.73|21935.99|21935.99|21935.99|21935.99|21932.54|21932.54|0
1753103700000|2025-07-21 13:15:00|21936.06|21936.06|21946.82|21946.82|21947.21|21947.21|21936.06|21936.06|0
1753104000000|2025-07-21 13:20:00|21946.89|21946.89|21949.33|21949.33|21950.06|21950.06|21945.29|21945.29|0
1753104300000|2025-07-21 13:25:00|21949.29|21949.29|21949.37|21949.37|21949.91|21949.91|21948.45|21948.45|0
1753104600000|2025-07-21 13:30:00|21949.35|21949.35|21954.25|21954.25|21955.57|21955.57|21948.16|21948.16|0
1753104900000|2025-07-21 13:35:00|21954.33|21954.33|21949.38|21949.38|21954.77|21954.77|21948.72|21948.72|0
1753105200000|2025-07-21 13:40:00|21949.31|21949.31|21942.46|21942.46|21949.68|21949.68|21942.46|21942.46|0
1753105500000|2025-07-21 13:45:00|21942.27|21942.27|21937.74|21937.74|21942.27|21942.27|21936.7|21936.7|0
1753105800000|2025-07-21 13:50:00|21937.49|21937.49|21942.52|21942.52|21942.52|21942.52|21937.49|21937.49|0
1753106100000|2025-07-21 13:55:00|21942.48|21942.48|21946.95|21946.95|21947.61|21947.61|21942.42|21942.42|0
1753106400000|2025-07-21 14:00:00|21947.08|21947.08|21954.2|21954.2|21954.2|21954.2|21947.08|21947.08|0
1753106700000|2025-07-21 14:05:00|21954.29|21954.29|21954.47|21954.47|21955.29|21955.29|21951.96|21951.96|0
1753107000000|2025-07-21 14:10:00|21954.4|21954.4|21954.24|21954.24|21954.4|21954.4|21951.35|21951.35|0
1753107300000|2025-07-21 14:15:00|21953.62|21953.62|21956.91|21956.91|21956.97|21956.97|21953.62|21953.62|0
1753107600000|2025-07-21 14:20:00|21957.24|21957.24|21958.37|21958.37|21958.62|21958.62|21954.39|21954.39|0
1753107900000|2025-07-21 14:25:00|21958.4|21958.4|21956.86|21956.86|21958.49|21958.49|21955.58|21955.58|0
1753108200000|2025-07-21 14:30:00|21956.82|21956.82|21961.31|21961.31|21962.24|21962.24|21956.48|21956.48|0
1753108500000|2025-07-21 14:35:00|21961.36|21961.36|21959.89|21959.89|21961.6|21961.6|21957.7|21957.7|0
1753108800000|2025-07-21 14:40:00|21960.01|21960.01|21972.84|21972.84|21972.84|21972.84|21959.24|21959.24|0
1753109100000|2025-07-21 14:45:00|21972.97|21972.97|21978.92|21978.92|21979.54|21979.54|21972.97|21972.97|0
1753109400000|2025-07-21 14:50:00|21979.09|21979.09|21978.54|21978.54|21980.1|21980.1|21977.74|21977.74|0
1753109700000|2025-07-21 14:55:00|21978.45|21978.45|21978.5|21978.5|21978.5|21978.5|21975.63|21975.63|0
1753110000000|2025-07-21 15:00:00|21978.7|21978.7|21987.35|21987.35|21989.3|21989.3|21978.57|21978.57|0
1753110300000|2025-07-21 15:05:00|21987.61|21987.61|21990.51|21990.51|21992.18|21992.18|21987.58|21987.58|0
1753110600000|2025-07-21 15:10:00|21990.6|21990.6|21989.91|21989.91|21992.68|21992.68|21988.49|21988.49|0
1753110900000|2025-07-21 15:15:00|21990.35|21990.35|21991.34|21991.34|21991.58|21991.58|21989.4|21989.4|0
1753111200000|2025-07-21 15:20:00|21991.32|21991.32|21993.84|21993.84|21994.02|21994.02|21990.75|21990.75|0
1753111500000|2025-07-21 15:25:00|21993.76|21993.76|21993.41|21993.41|21996.35|21996.35|21992.78|21992.78|0
1753168500000|2025-07-22 07:15:00|21994.56|21994.56|21986.5|21986.5|21994.88|21994.88|21986.09|21986.09|0
1753168800000|2025-07-22 07:20:00|21986.43|21986.43|21986.59|21986.59|21987.19|21987.19|21983.4|21983.4|0
1753169100000|2025-07-22 07:25:00|21986.5|21986.5|21986.69|21986.69|21987.93|21987.93|21985.61|21985.61|0
1753169400000|2025-07-22 07:30:00|21987.03|21987.03|21982.73|21982.73|21987.65|21987.65|21981.23|21981.23|0
1753169700000|2025-07-22 07:35:00|21982.67|21982.67|21977.38|21977.38|21987.31|21987.31|21977.37|21977.37|0
1753170000000|2025-07-22 07:40:00|21977.47|21977.47|21970.61|21970.61|21977.47|21977.47|21970.59|21970.59|0
1753170300000|2025-07-22 07:45:00|21970.19|21970.19|21963.6|21963.6|21970.45|21970.45|21963.6|21963.6|0
1753170600000|2025-07-22 07:50:00|21963.5|21963.5|21968.78|21968.78|21969.42|21969.42|21963|21963|0
1753170900000|2025-07-22 07:55:00|21968.99|21968.99|21968.73|21968.73|21969.68|21969.68|21968.25|21968.25|0
1753171200000|2025-07-22 08:00:00|21968.8|21968.8|21966.07|21966.07|21968.84|21968.84|21964.45|21964.45|0
1753171500000|2025-07-22 08:05:00|21966.15|21966.15|21967.26|21967.26|21967.26|21967.26|21963.04|21963.04|0
1753171800000|2025-07-22 08:10:00|21967.2|21967.2|21964.91|21964.91|21968.33|21968.33|21964.87|21964.87|0
1753172100000|2025-07-22 08:15:00|21964.78|21964.78|21962.95|21962.95|21964.92|21964.92|21961.47|21961.47|0
1753172400000|2025-07-22 08:20:00|21963.22|21963.22|21955.66|21955.66|21964.26|21964.26|21955.66|21955.66|0
1753172700000|2025-07-22 08:25:00|21955.6|21955.6|21950.76|21950.76|21955.6|21955.6|21950.58|21950.58|0
1753173000000|2025-07-22 08:30:00|21950.96|21950.96|21946.78|21946.78|21951.89|21951.89|21946.63|21946.63|0
1753173300000|2025-07-22 08:35:00|21946.61|21946.61|21944.65|21944.65|21947.99|21947.99|21944.42|21944.42|0
1753173600000|2025-07-22 08:40:00|21944.54|21944.54|21934.29|21934.29|21944.54|21944.54|21934.29|21934.29|0
1753173900000|2025-07-22 08:45:00|21934.23|21934.23|21934.87|21934.87|21934.89|21934.89|21933.08|21933.08|0
1753174200000|2025-07-22 08:50:00|21934.94|21934.94|21936.64|21936.64|21938.38|21938.38|21933.95|21933.95|0
1753174500000|2025-07-22 08:55:00|21936.49|21936.49|21931.17|21931.17|21936.89|21936.89|21931.17|21931.17|0
1753174800000|2025-07-22 09:00:00|21931.07|21931.07|21924.62|21924.62|21931.27|21931.27|21924.56|21924.56|0
1753175100000|2025-07-22 09:05:00|21924.55|21924.55|21921.42|21921.42|21924.75|21924.75|21920.5|21920.5|0
1753175400000|2025-07-22 09:10:00|21921.52|21921.52|21924.66|21924.66|21924.66|21924.66|21921.49|21921.49|0
1753175700000|2025-07-22 09:15:00|21924.52|21924.52|21925.47|21925.47|21926.47|21926.47|21924.05|21924.05|0
1753176000000|2025-07-22 09:20:00|21925.59|21925.59|21920.86|21920.86|21925.59|21925.59|21919.72|21919.72|0
1753176300000|2025-07-22 09:25:00|21920.8|21920.8|21916.41|21916.41|21920.8|21920.8|21915.72|21915.72|0
1753176600000|2025-07-22 09:30:00|21916.08|21916.08|21918.09|21918.09|21919.81|21919.81|21915.66|21915.66|0
1753176900000|2025-07-22 09:35:00|21918.15|21918.15|21918.03|21918.03|21918.79|21918.79|21917.18|21917.18|0
1753177200000|2025-07-22 09:40:00|21918.09|21918.09|21915.97|21915.97|21919.97|21919.97|21915.57|21915.57|0
1753177500000|2025-07-22 09:45:00|21915.99|21915.99|21919.11|21919.11|21919.11|21919.11|21915.99|21915.99|0
1753177800000|2025-07-22 09:50:00|21919.05|21919.05|21919.64|21919.64|21920.16|21920.16|21918.8|21918.8|0
1753178100000|2025-07-22 09:55:00|21919.52|21919.52|21915.87|21915.87|21919.52|21919.52|21915.17|21915.17|0
1753178400000|2025-07-22 10:00:00|21915.85|21915.85|21917.24|21917.24|21918.2|21918.2|21915.58|21915.58|0
1753178700000|2025-07-22 10:05:00|21917.1|21917.1|21915.79|21915.79|21917.68|21917.68|21914.82|21914.82|0
1753179000000|2025-07-22 10:10:00|21915.92|21915.92|21908.93|21908.93|21915.92|21915.92|21908.93|21908.93|0
1753179300000|2025-07-22 10:15:00|21909.06|21909.06|21904.22|21904.22|21909.06|21909.06|21904.22|21904.22|0
1753179600000|2025-07-22 10:20:00|21904.19|21904.19|21900.09|21900.09|21904.43|21904.43|21898.88|21898.88|0
1753179900000|2025-07-22 10:25:00|21899.47|21899.47|21895.04|21895.04|21900.67|21900.67|21894.91|21894.91|0
1753180200000|2025-07-22 10:30:00|21894.92|21894.92|21894.66|21894.66|21896.22|21896.22|21894.29|21894.29|0
1753180500000|2025-07-22 10:35:00|21894.7|21894.7|21896.88|21896.88|21896.94|21896.94|21894.4|21894.4|0
1753180800000|2025-07-22 10:40:00|21896.96|21896.96|21897.59|21897.59|21897.84|21897.84|21896.38|21896.38|0
1753181100000|2025-07-22 10:45:00|21897.46|21897.46|21894.3|21894.3|21897.46|21897.46|21894.2|21894.2|0
1753181400000|2025-07-22 10:50:00|21894.27|21894.27|21889.97|21889.97|21894.41|21894.41|21889.85|21889.85|0
1753181700000|2025-07-22 10:55:00|21890.03|21890.03|21891.35|21891.35|21891.51|21891.51|21889.81|21889.81|0
1753182000000|2025-07-22 11:00:00|21891.13|21891.13|21884.11|21884.11|21891.24|21891.24|21883.96|21883.96|0
1753182300000|2025-07-22 11:05:00|21884.2|21884.2|21885.54|21885.54|21885.54|21885.54|21882.21|21882.21|0
1753182600000|2025-07-22 11:10:00|21885.3|21885.3|21888.73|21888.73|21888.89|21888.89|21884.45|21884.45|0
1753182900000|2025-07-22 11:15:00|21888.53|21888.53|21887.82|21887.82|21890.59|21890.59|21887.54|21887.54|0
1753183200000|2025-07-22 11:20:00|21888|21888|21889.04|21889.04|21889.12|21889.12|21886.17|21886.17|0
1753183500000|2025-07-22 11:25:00|21889.11|21889.11|21892.87|21892.87|21892.87|21892.87|21888.96|21888.96|0
1753183800000|2025-07-22 11:30:00|21892.98|21892.98|21894.98|21894.98|21895.17|21895.17|21892.01|21892.01|0
1753184100000|2025-07-22 11:35:00|21894.9|21894.9|21898.34|21898.34|21898.34|21898.34|21894.57|21894.57|0
1753184400000|2025-07-22 11:40:00|21898.59|21898.59|21913.14|21913.14|21914.08|21914.08|21898.59|21898.59|0
1753184700000|2025-07-22 11:45:00|21913.1|21913.1|21915.2|21915.2|21915.24|21915.24|21912.85|21912.85|0
1753185000000|2025-07-22 11:50:00|21915.25|21915.25|21918.49|21918.49|21919.02|21919.02|21915.25|21915.25|0
1753185300000|2025-07-22 11:55:00|21918.67|21918.67|21915.64|21915.64|21919.66|21919.66|21915.64|21915.64|0
1753185600000|2025-07-22 12:00:00|21915.92|21915.92|21913.33|21913.33|21916.29|21916.29|21911.89|21911.89|0
1753185900000|2025-07-22 12:05:00|21913.26|21913.26|21913.07|21913.07|21914.35|21914.35|21912.25|21912.25|0
1753186200000|2025-07-22 12:10:00|21913.14|21913.14|21912.09|21912.09|21914.16|21914.16|21912.06|21912.06|0
1753186500000|2025-07-22 12:15:00|21911.39|21911.39|21909.58|21909.58|21912.17|21912.17|21909.58|21909.58|0
1753186800000|2025-07-22 12:20:00|21909.54|21909.54|21906.95|21906.95|21910.36|21910.36|21906.7|21906.7|0
1753187100000|2025-07-22 12:25:00|21906.97|21906.97|21905.31|21905.31|21908.18|21908.18|21905.19|21905.19|0
1753187400000|2025-07-22 12:30:00|21905.22|21905.22|21901.95|21901.95|21905.46|21905.46|21901.24|21901.24|0
1753187700000|2025-07-22 12:35:00|21901.9|21901.9|21905.47|21905.47|21905.81|21905.81|21901.9|21901.9|0
1753188000000|2025-07-22 12:40:00|21905.44|21905.44|21906.84|21906.84|21907.3|21907.3|21904.54|21904.54|0
1753188300000|2025-07-22 12:45:00|21906.96|21906.96|21914.56|21914.56|21914.88|21914.88|21906.93|21906.93|0
1753188600000|2025-07-22 12:50:00|21914.43|21914.43|21918.2|21918.2|21918.5|21918.5|21914.43|21914.43|0
1753188900000|2025-07-22 12:55:00|21918.17|21918.17|21919.7|21919.7|21920.98|21920.98|21917.88|21917.88|0
1753189200000|2025-07-22 13:00:00|21919.51|21919.51|21926.76|21926.76|21926.9|21926.9|21919.51|21919.51|0
1753189500000|2025-07-22 13:05:00|21926.58|21926.58|21932.2|21932.2|21932.28|21932.28|21926.36|21926.36|0
1753189800000|2025-07-22 13:10:00|21932.25|21932.25|21939.36|21939.36|21939.56|21939.56|21932.04|21932.04|0
1753190100000|2025-07-22 13:15:00|21939.3|21939.3|21943.73|21943.73|21944.18|21944.18|21939.3|21939.3|0
1753190400000|2025-07-22 13:20:00|21943.6|21943.6|21947.41|21947.41|21948.37|21948.37|21943.6|21943.6|0
1753190700000|2025-07-22 13:25:00|21947.51|21947.51|21951.21|21951.21|21951.37|21951.37|21946.46|21946.46|0
1753191000000|2025-07-22 13:30:00|21951.24|21951.24|21964.85|21964.85|21965.43|21965.43|21950.82|21950.82|0
1753191300000|2025-07-22 13:35:00|21964.76|21964.76|21964.12|21964.12|21964.8|21964.8|21962.08|21962.08|0
1753191600000|2025-07-22 13:40:00|21964.03|21964.03|21961.11|21961.11|21968.3|21968.3|21960.88|21960.88|0
1753191900000|2025-07-22 13:45:00|21961.14|21961.14|21961|21961|21963.59|21963.59|21960.6|21960.6|0
1753192200000|2025-07-22 13:50:00|21960.9|21960.9|21932.22|21932.22|21961.37|21961.37|21931.8|21931.8|0
1753192500000|2025-07-22 13:55:00|21932.06|21932.06|21930.98|21930.98|21934.76|21934.76|21929.71|21929.71|0
1753192800000|2025-07-22 14:00:00|21931.24|21931.24|21936.84|21936.84|21936.99|21936.99|21928.48|21928.48|0
1753193100000|2025-07-22 14:05:00|21937.26|21937.26|21951.32|21951.32|21951.32|21951.32|21937.26|21937.26|0
1753193400000|2025-07-22 14:10:00|21951.45|21951.45|21944.79|21944.79|21951.92|21951.92|21943.33|21943.33|0
1753193700000|2025-07-22 14:15:00|21944.91|21944.91|21954.65|21954.65|21954.69|21954.69|21944.58|21944.58|0
1753194000000|2025-07-22 14:20:00|21954.51|21954.51|21958.17|21958.17|21958.79|21958.79|21954.51|21954.51|0
1753194300000|2025-07-22 14:25:00|21958.11|21958.11|21957.57|21957.57|21960.47|21960.47|21957.4|21957.4|0
1753194600000|2025-07-22 14:30:00|21957.45|21957.45|21941.82|21941.82|21957.45|21957.45|21941.76|21941.76|0
1753194900000|2025-07-22 14:35:00|21941.73|21941.73|21930.56|21930.56|21941.73|21941.73|21930.42|21930.42|0
1753195200000|2025-07-22 14:40:00|21930.49|21930.49|21917.13|21917.13|21930.58|21930.58|21917.13|21917.13|0
1753195500000|2025-07-22 14:45:00|21917.26|21917.26|21916.05|21916.05|21917.55|21917.55|21914.95|21914.95|0
1753195800000|2025-07-22 14:50:00|21916.12|21916.12|21919.59|21919.59|21920.46|21920.46|21916.12|21916.12|0
1753196100000|2025-07-22 14:55:00|21919.56|21919.56|21919.87|21919.87|21920.84|21920.84|21917.86|21917.86|0
1753196400000|2025-07-22 15:00:00|21919.77|21919.77|21928.67|21928.67|21928.69|21928.69|21919.55|21919.55|0
1753196700000|2025-07-22 15:05:00|21928.95|21928.95|21933.24|21933.24|21934.75|21934.75|21928.72|21928.72|0
1753197000000|2025-07-22 15:10:00|21933.12|21933.12|21926.99|21926.99|21933.12|21933.12|21926.79|21926.79|0
1753197300000|2025-07-22 15:15:00|21926.93|21926.93|21912.64|21912.64|21927.03|21927.03|21911.51|21911.51|0
1753197600000|2025-07-22 15:20:00|21912.58|21912.58|21922.36|21922.36|21922.78|21922.78|21912.45|21912.45|0
1753197900000|2025-07-22 15:25:00|21922.89|21922.89|21922.68|21922.68|21926.06|21926.06|21921.93|21921.93|0
1753254900000|2025-07-23 07:15:00|22004.4|22004.4|22011.58|22011.58|22013.95|22013.95|22003.19|22003.19|0
1753255200000|2025-07-23 07:20:00|22011.92|22011.92|22025.98|22025.98|22025.98|22025.98|22010.93|22010.93|0
1753255500000|2025-07-23 07:25:00|22025.92|22025.92|22024.99|22024.99|22030.34|22030.34|22024.8|22024.8|0
1753255800000|2025-07-23 07:30:00|22024.95|22024.95|22024.63|22024.63|22027.28|22027.28|22022.74|22022.74|0
1753256100000|2025-07-23 07:35:00|22023.79|22023.79|22016|22016|22023.84|22023.84|22011.59|22011.59|0
1753256400000|2025-07-23 07:40:00|22015.47|22015.47|22019.16|22019.16|22019.21|22019.21|22015.03|22015.03|0
1753256700000|2025-07-23 07:45:00|22019.03|22019.03|22018.67|22018.67|22020.89|22020.89|22018.54|22018.54|0
1753257000000|2025-07-23 07:50:00|22018.76|22018.76|22012|22012|22018.92|22018.92|22011.71|22011.71|0
1753257300000|2025-07-23 07:55:00|22012.05|22012.05|22012.12|22012.12|22014.16|22014.16|22012.05|22012.05|0
1753257600000|2025-07-23 08:00:00|22011.84|22011.84|22019.26|22019.26|22019.64|22019.64|22011.02|22011.02|0
1753257900000|2025-07-23 08:05:00|22020.14|22020.14|22022|22022|22023.86|22023.86|22020.14|22020.14|0
1753258200000|2025-07-23 08:10:00|22021.95|22021.95|22025.04|22025.04|22025.44|22025.44|22021.81|22021.81|0
1753258500000|2025-07-23 08:15:00|22024.99|22024.99|22021.41|22021.41|22027.13|22027.13|22020.74|22020.74|0
1753258800000|2025-07-23 08:20:00|22021.38|22021.38|22018.04|22018.04|22023.01|22023.01|22017.76|22017.76|0
1753259100000|2025-07-23 08:25:00|22018.17|22018.17|22016.44|22016.44|22018.17|22018.17|22012.72|22012.72|0
1753259400000|2025-07-23 08:30:00|22016.57|22016.57|22011.33|22011.33|22017.31|22017.31|22011.3|22011.3|0
1753259700000|2025-07-23 08:35:00|22010.94|22010.94|22014.12|22014.12|22014.66|22014.66|22010.8|22010.8|0
1753260000000|2025-07-23 08:40:00|22014.25|22014.25|22009.25|22009.25|22014.38|22014.38|22009.12|22009.12|0
1753260300000|2025-07-23 08:45:00|22009.07|22009.07|22008.83|22008.83|22010.07|22010.07|22007.82|22007.82|0
1753260600000|2025-07-23 08:50:00|22008.47|22008.47|22013.84|22013.84|22014.07|22014.07|22007.59|22007.59|0
1753260900000|2025-07-23 08:55:00|22013.96|22013.96|22016.69|22016.69|22018.29|22018.29|22013.27|22013.27|0
1753261200000|2025-07-23 09:00:00|22016.5|22016.5|22015.81|22015.81|22016.91|22016.91|22014.26|22014.26|0
1753261500000|2025-07-23 09:05:00|22015.78|22015.78|22009.6|22009.6|22015.86|22015.86|22009.6|22009.6|0
1753261800000|2025-07-23 09:10:00|22009.5|22009.5|22005.47|22005.47|22010.93|22010.93|22005.36|22005.36|0
1753262100000|2025-07-23 09:15:00|22005.39|22005.39|22006.5|22006.5|22007.53|22007.53|22004.8|22004.8|0
1753262400000|2025-07-23 09:20:00|22006.29|22006.29|22001.93|22001.93|22006.29|22006.29|22001.57|22001.57|0
1753262700000|2025-07-23 09:25:00|22001.77|22001.77|22002.31|22002.31|22004.1|22004.1|22001.66|22001.66|0
1753263000000|2025-07-23 09:30:00|22002.34|22002.34|22002.81|22002.81|22002.87|22002.87|22001.26|22001.26|0
1753263300000|2025-07-23 09:35:00|22002.77|22002.77|22003.21|22003.21|22003.45|22003.45|22001.45|22001.45|0
1753263600000|2025-07-23 09:40:00|22003.24|22003.24|22010.24|22010.24|22011.15|22011.15|22003.24|22003.24|0
1753263900000|2025-07-23 09:45:00|22010.4|22010.4|22012|22012|22012|22012|22009.37|22009.37|0
1753264200000|2025-07-23 09:50:00|22011.72|22011.72|22010.86|22010.86|22012.29|22012.29|22009.45|22009.45|0
1753264500000|2025-07-23 09:55:00|22010.71|22010.71|22011.65|22011.65|22013.11|22013.11|22010.36|22010.36|0
1753264800000|2025-07-23 10:00:00|22011.54|22011.54|22021.31|22021.31|22024.52|22024.52|22011.54|22011.54|0
1753265100000|2025-07-23 10:05:00|22021.37|22021.37|22037.05|22037.05|22037.63|22037.63|22020.3|22020.3|0
1753265400000|2025-07-23 10:10:00|22037.17|22037.17|22041.95|22041.95|22041.95|22041.95|22036.62|22036.62|0
1753265700000|2025-07-23 10:15:00|22042.2|22042.2|22046.95|22046.95|22047.91|22047.91|22042.02|22042.02|0
1753266000000|2025-07-23 10:20:00|22046.92|22046.92|22046.07|22046.07|22048.35|22048.35|22045.89|22045.89|0
1753266300000|2025-07-23 10:25:00|22046.12|22046.12|22047.46|22047.46|22047.46|22047.46|22045.42|22045.42|0
1753266600000|2025-07-23 10:30:00|22047.38|22047.38|22046.82|22046.82|22050.36|22050.36|22046.57|22046.57|0
1753266900000|2025-07-23 10:35:00|22046.69|22046.69|22041.48|22041.48|22046.78|22046.78|22041.48|22041.48|0
1753267200000|2025-07-23 10:40:00|22041.41|22041.41|22032.51|22032.51|22041.81|22041.81|22032.51|22032.51|0
1753267500000|2025-07-23 10:45:00|22032.54|22032.54|22025.24|22025.24|22032.54|22032.54|22024.93|22024.93|0
1753267800000|2025-07-23 10:50:00|22025.28|22025.28|22022.82|22022.82|22025.6|22025.6|22020.92|22020.92|0
1753268100000|2025-07-23 10:55:00|22022.94|22022.94|22022.66|22022.66|22023.42|22023.42|22021.35|22021.35|0
1753268400000|2025-07-23 11:00:00|22022.37|22022.37|22019.54|22019.54|22023.81|22023.81|22019.46|22019.46|0
1753268700000|2025-07-23 11:05:00|22019.51|22019.51|22019.16|22019.16|22023.61|22023.61|22019.16|22019.16|0
1753269000000|2025-07-23 11:10:00|22019.05|22019.05|22019.03|22019.03|22019.25|22019.25|22018.24|22018.24|0
1753269300000|2025-07-23 11:15:00|22019.11|22019.11|22021.28|22021.28|22021.28|22021.28|22019.07|22019.07|0
1753269600000|2025-07-23 11:20:00|22021.35|22021.35|22022.65|22022.65|22022.85|22022.85|22020.75|22020.75|0
1753269900000|2025-07-23 11:25:00|22022.48|22022.48|22021.32|22021.32|22022.58|22022.58|22020.57|22020.57|0
1753270200000|2025-07-23 11:30:00|22021.39|22021.39|22025.12|22025.12|22025.12|22025.12|22020.9|22020.9|0
1753270500000|2025-07-23 11:35:00|22025.15|22025.15|22027.25|22027.25|22027.82|22027.82|22024.84|22024.84|0
1753270800000|2025-07-23 11:40:00|22027.39|22027.39|22032.77|22032.77|22032.77|22032.77|22027.39|22027.39|0
1753271100000|2025-07-23 11:45:00|22032.85|22032.85|22037.82|22037.82|22037.98|22037.98|22032.55|22032.55|0
1753271400000|2025-07-23 11:50:00|22037.98|22037.98|22040.64|22040.64|22040.86|22040.86|22037.8|22037.8|0
1753271700000|2025-07-23 11:55:00|22040.68|22040.68|22043.14|22043.14|22044.06|22044.06|22040.57|22040.57|0
1753272000000|2025-07-23 12:00:00|22043.03|22043.03|22039.73|22039.73|22043.39|22043.39|22039.49|22039.49|0
1753272300000|2025-07-23 12:05:00|22039.75|22039.75|22039.04|22039.04|22040.26|22040.26|22038.65|22038.65|0
1753272600000|2025-07-23 12:10:00|22038.9|22038.9|22041.55|22041.55|22042.03|22042.03|22038.9|22038.9|0
1753272900000|2025-07-23 12:15:00|22041.61|22041.61|22041.98|22041.98|22041.98|22041.98|22039.41|22039.41|0
1753273200000|2025-07-23 12:20:00|22041.91|22041.91|22044.49|22044.49|22044.49|22044.49|22041.87|22041.87|0
1753273500000|2025-07-23 12:25:00|22044.54|22044.54|22044.31|22044.31|22044.95|22044.95|22042.59|22042.59|0
1753273800000|2025-07-23 12:30:00|22044.42|22044.42|22039.64|22039.64|22044.52|22044.52|22039.64|22039.64|0
1753274100000|2025-07-23 12:35:00|22039.68|22039.68|22038.53|22038.53|22040.04|22040.04|22038.34|22038.34|0
1753274400000|2025-07-23 12:40:00|22038.41|22038.41|22032.32|22032.32|22038.48|22038.48|22031.79|22031.79|0
1753274700000|2025-07-23 12:45:00|22032.45|22032.45|22035.74|22035.74|22036.71|22036.71|22032.44|22032.44|0
1753275000000|2025-07-23 12:50:00|22035.66|22035.66|22033.76|22033.76|22035.66|22035.66|22032.77|22032.77|0
1753275300000|2025-07-23 12:55:00|22033.52|22033.52|22038.07|22038.07|22038.78|22038.78|22033.14|22033.14|0
1753275600000|2025-07-23 13:00:00|22038.12|22038.12|22036.72|22036.72|22038.79|22038.79|22036.27|22036.27|0
1753275900000|2025-07-23 13:05:00|22036.79|22036.79|22036.72|22036.72|22038.16|22038.16|22036.24|22036.24|0
1753276200000|2025-07-23 13:10:00|22036.63|22036.63|22038.09|22038.09|22039.34|22039.34|22035.77|22035.77|0
1753276500000|2025-07-23 13:15:00|22038.22|22038.22|22038.21|22038.21|22040.79|22040.79|22037.04|22037.04|0
1753276800000|2025-07-23 13:20:00|22038.25|22038.25|22032.01|22032.01|22038.25|22038.25|22032|22032|0
1753277100000|2025-07-23 13:25:00|22031.88|22031.88|22023.02|22023.02|22032.07|22032.07|22021.69|22021.69|0
1753277400000|2025-07-23 13:30:00|22022.95|22022.95|22025.39|22025.39|22029.25|22029.25|22022.2|22022.2|0
1753277700000|2025-07-23 13:35:00|22025.32|22025.32|22022.75|22022.75|22025.35|22025.35|22021.86|22021.86|0
1753278000000|2025-07-23 13:40:00|22022.66|22022.66|22021.98|22021.98|22024.18|22024.18|22018.25|22018.25|0
1753278300000|2025-07-23 13:45:00|22021.74|22021.74|22021.87|22021.87|22023.52|22023.52|22019.54|22019.54|0
1753278600000|2025-07-23 13:50:00|22021.75|22021.75|22006.07|22006.07|22022.51|22022.51|22005.57|22005.57|0
1753278900000|2025-07-23 13:55:00|22006.09|22006.09|22001.5|22001.5|22006.93|22006.93|22001.28|22001.28|0
1753279200000|2025-07-23 14:00:00|22001.53|22001.53|22007.22|22007.22|22007.44|22007.44|22001.53|22001.53|0
1753279500000|2025-07-23 14:05:00|22006.86|22006.86|22008.67|22008.67|22008.67|22008.67|22004.42|22004.42|0
1753279800000|2025-07-23 14:10:00|22008.71|22008.71|22010.36|22010.36|22011.2|22011.2|22007.97|22007.97|0
1753280100000|2025-07-23 14:15:00|22010.45|22010.45|22014.71|22014.71|22014.76|22014.76|22008.63|22008.63|0
1753280400000|2025-07-23 14:20:00|22014.81|22014.81|22020.47|22020.47|22020.82|22020.82|22014.21|22014.21|0
1753280700000|2025-07-23 14:25:00|22020.38|22020.38|22023.35|22023.35|22023.54|22023.54|22020.38|22020.38|0
1753281000000|2025-07-23 14:30:00|22023.43|22023.43|22025.56|22025.56|22028.51|22028.51|22023.43|22023.43|0
1753281300000|2025-07-23 14:35:00|22025.73|22025.73|22030.55|22030.55|22030.83|22030.83|22025.7|22025.7|0
1753281600000|2025-07-23 14:40:00|22030.9|22030.9|22031.87|22031.87|22033.13|22033.13|22030.9|22030.9|0
1753281900000|2025-07-23 14:45:00|22032|22032|22036.84|22036.84|22037.6|22037.6|22031|22031|0
1753282200000|2025-07-23 14:50:00|22036.91|22036.91|22034.54|22034.54|22036.95|22036.95|22033.86|22033.86|0
1753282500000|2025-07-23 14:55:00|22034.43|22034.43|22032.09|22032.09|22036.16|22036.16|22031.98|22031.98|0
1753282800000|2025-07-23 15:00:00|22032.1|22032.1|22021.53|22021.53|22032.47|22032.47|22019.45|22019.45|0
1753283100000|2025-07-23 15:05:00|22021.63|22021.63|22024.58|22024.58|22025.89|22025.89|22020.74|22020.74|0
1753283400000|2025-07-23 15:10:00|22024.77|22024.77|22014.57|22014.57|22025.82|22025.82|22014.42|22014.42|0
1753283700000|2025-07-23 15:15:00|22014.61|22014.61|22012.04|22012.04|22014.79|22014.79|22011.89|22011.89|0
1753284000000|2025-07-23 15:20:00|22011.99|22011.99|22005.21|22005.21|22013.06|22013.06|22004.97|22004.97|0
1753284300000|2025-07-23 15:25:00|22004.95|22004.95|22007.75|22007.75|22008.45|22008.45|22003.6|22003.6|0
1753341300000|2025-07-24 07:15:00|22048.38|22048.38|22062.45|22062.45|22066.04|22066.04|22048.38|22048.38|0
1753341600000|2025-07-24 07:20:00|22062.5|22062.5|22073.45|22073.45|22075.52|22075.52|22060.39|22060.39|0
1753341900000|2025-07-24 07:25:00|22073.33|22073.33|22071.97|22071.97|22075.49|22075.49|22070.04|22070.04|0
1753342200000|2025-07-24 07:30:00|22071.84|22071.84|22083.15|22083.15|22083.18|22083.18|22071.49|22071.49|0
1753342500000|2025-07-24 07:35:00|22083.48|22083.48|22088.95|22088.95|22089.41|22089.41|22083.12|22083.12|0
1753342800000|2025-07-24 07:40:00|22088.82|22088.82|22104.99|22104.99|22105.23|22105.23|22088.59|22088.59|0
1753343100000|2025-07-24 07:45:00|22105.08|22105.08|22111.54|22111.54|22113.21|22113.21|22104.08|22104.08|0
1753343400000|2025-07-24 07:50:00|22111.32|22111.32|22109.64|22109.64|22112.28|22112.28|22107.84|22107.84|0
1753343700000|2025-07-24 07:55:00|22109.58|22109.58|22113.13|22113.13|22113.21|22113.21|22109.58|22109.58|0
1753344000000|2025-07-24 08:00:00|22113.21|22113.21|22112.39|22112.39|22118.98|22118.98|22112.39|22112.39|0
1753344300000|2025-07-24 08:05:00|22112.27|22112.27|22107.05|22107.05|22112.45|22112.45|22107.05|22107.05|0
1753344600000|2025-07-24 08:10:00|22107|22107|22101.42|22101.42|22107.93|22107.93|22101.14|22101.14|0
1753344900000|2025-07-24 08:15:00|22101.51|22101.51|22107.07|22107.07|22107.07|22107.07|22100.08|22100.08|0
1753345200000|2025-07-24 08:20:00|22107.13|22107.13|22110.3|22110.3|22111.11|22111.11|22105.94|22105.94|0
1753345500000|2025-07-24 08:25:00|22110.35|22110.35|22127.53|22127.53|22128.1|22128.1|22109.15|22109.15|0
1753345800000|2025-07-24 08:30:00|22127.66|22127.66|22130.26|22130.26|22133.41|22133.41|22127.66|22127.66|0
1753346100000|2025-07-24 08:35:00|22130.15|22130.15|22128.71|22128.71|22133.49|22133.49|22127.51|22127.51|0
1753346400000|2025-07-24 08:40:00|22128.74|22128.74|22130.37|22130.37|22130.37|22130.37|22126.91|22126.91|0
1753346700000|2025-07-24 08:45:00|22130.9|22130.9|22131.48|22131.48|22135.18|22135.18|22130.9|22130.9|0
1753347000000|2025-07-24 08:50:00|22131.54|22131.54|22155.47|22155.47|22155.47|22155.47|22131.52|22131.52|0
1753347300000|2025-07-24 08:55:00|22155.53|22155.53|22163.69|22163.69|22164.5|22164.5|22155.44|22155.44|0
1753347600000|2025-07-24 09:00:00|22163.56|22163.56|22159.73|22159.73|22164.91|22164.91|22159.5|22159.5|0
1753347900000|2025-07-24 09:05:00|22159.67|22159.67|22144.11|22144.11|22160.1|22160.1|22143.85|22143.85|0
1753348200000|2025-07-24 09:10:00|22144.15|22144.15|22141.25|22141.25|22146.83|22146.83|22140.46|22140.46|0
1753348500000|2025-07-24 09:15:00|22141.33|22141.33|22139.28|22139.28|22141.48|22141.48|22137.81|22137.81|0
1753348800000|2025-07-24 09:20:00|22139.25|22139.25|22142.14|22142.14|22142.29|22142.29|22138.75|22138.75|0
1753349100000|2025-07-24 09:25:00|22142.26|22142.26|22151.22|22151.22|22151.92|22151.92|22142.16|22142.16|0
1753349400000|2025-07-24 09:30:00|22151.17|22151.17|22151.38|22151.38|22154.01|22154.01|22151.17|22151.17|0
1753349700000|2025-07-24 09:35:00|22151.67|22151.67|22153.44|22153.44|22153.48|22153.48|22149.02|22149.02|0
1753350000000|2025-07-24 09:40:00|22153.52|22153.52|22162.61|22162.61|22164.21|22164.21|22153.52|22153.52|0
1753350300000|2025-07-24 09:45:00|22162.53|22162.53|22164.66|22164.66|22164.73|22164.73|22161.92|22161.92|0
1753350600000|2025-07-24 09:50:00|22164.39|22164.39|22167.41|22167.41|22167.41|22167.41|22163.38|22163.38|0
1753350900000|2025-07-24 09:55:00|22167.27|22167.27|22177.29|22177.29|22178.24|22178.24|22166.93|22166.93|0
1753351200000|2025-07-24 10:00:00|22177.38|22177.38|22179.46|22179.46|22182.78|22182.78|22176.55|22176.55|0
1753351500000|2025-07-24 10:05:00|22179.72|22179.72|22174.7|22174.7|22181.59|22181.59|22174.7|22174.7|0
1753351800000|2025-07-24 10:10:00|22174.66|22174.66|22176.52|22176.52|22177.75|22177.75|22174.19|22174.19|0
1753352100000|2025-07-24 10:15:00|22176.47|22176.47|22176.12|22176.12|22178.2|22178.2|22174.14|22174.14|0
1753352400000|2025-07-24 10:20:00|22176.04|22176.04|22173.38|22173.38|22176.59|22176.59|22172.44|22172.44|0
1753352700000|2025-07-24 10:25:00|22173.32|22173.32|22169.41|22169.41|22173.4|22173.4|22168.67|22168.67|0
1753353000000|2025-07-24 10:30:00|22169.49|22169.49|22162.23|22162.23|22170.73|22170.73|22161.96|22161.96|0
1753353300000|2025-07-24 10:35:00|22162.11|22162.11|22155.42|22155.42|22162.11|22162.11|22155.42|22155.42|0
1753353600000|2025-07-24 10:40:00|22155.38|22155.38|22152.45|22152.45|22155.38|22155.38|22150.47|22150.47|0
1753353900000|2025-07-24 10:45:00|22152.66|22152.66|22148.08|22148.08|22152.9|22152.9|22147.82|22147.82|0
1753354200000|2025-07-24 10:50:00|22147.97|22147.97|22150.58|22150.58|22151.11|22151.11|22147.29|22147.29|0
1753354500000|2025-07-24 10:55:00|22150.61|22150.61|22148.73|22148.73|22150.61|22150.61|22147.91|22147.91|0
1753354800000|2025-07-24 11:00:00|22148.99|22148.99|22147.21|22147.21|22149.51|22149.51|22147.04|22147.04|0
1753355100000|2025-07-24 11:05:00|22147.25|22147.25|22144.77|22144.77|22147.25|22147.25|22144.03|22144.03|0
1753355400000|2025-07-24 11:10:00|22144.72|22144.72|22143.66|22143.66|22144.89|22144.89|22141.67|22141.67|0
1753355700000|2025-07-24 11:15:00|22143.63|22143.63|22151.68|22151.68|22151.68|22151.68|22142.42|22142.42|0
1753356000000|2025-07-24 11:20:00|22151.8|22151.8|22156.48|22156.48|22157.28|22157.28|22151.8|22151.8|0
1753356300000|2025-07-24 11:25:00|22156.31|22156.31|22158.78|22158.78|22160.25|22160.25|22156.26|22156.26|0
1753356600000|2025-07-24 11:30:00|22158.83|22158.83|22161.46|22161.46|22161.48|22161.48|22158.58|22158.58|0
1753356900000|2025-07-24 11:35:00|22161.5|22161.5|22164.23|22164.23|22164.74|22164.74|22161.46|22161.46|0
1753357200000|2025-07-24 11:40:00|22164.4|22164.4|22167.84|22167.84|22167.84|22167.84|22163.99|22163.99|0
1753357500000|2025-07-24 11:45:00|22167.94|22167.94|22170.98|22170.98|22170.98|22170.98|22167.13|22167.13|0
1753357800000|2025-07-24 11:50:00|22170.92|22170.92|22172.97|22172.97|22174.69|22174.69|22170.92|22170.92|0
1753358100000|2025-07-24 11:55:00|22173.55|22173.55|22171.22|22171.22|22174.38|22174.38|22171.22|22171.22|0
1753358400000|2025-07-24 12:00:00|22170.98|22170.98|22166.57|22166.57|22170.98|22170.98|22165.43|22165.43|0
1753358700000|2025-07-24 12:05:00|22166.59|22166.59|22167.77|22167.77|22169.78|22169.78|22165.88|22165.88|0
1753359000000|2025-07-24 12:10:00|22167.91|22167.91|22171.23|22171.23|22171.55|22171.55|22166|22166|0
1753359300000|2025-07-24 12:15:00|22171.31|22171.31|22168.82|22168.82|22171.85|22171.85|22167.98|22167.98|0
1753359600000|2025-07-24 12:20:00|22168.97|22168.97|22170.58|22170.58|22170.58|22170.58|22166.87|22166.87|0
1753359900000|2025-07-24 12:25:00|22170.83|22170.83|22177.31|22177.31|22177.91|22177.91|22170.83|22170.83|0
1753360200000|2025-07-24 12:30:00|22176.77|22176.77|22171.68|22171.68|22178.18|22178.18|22171.13|22171.13|0
1753360500000|2025-07-24 12:35:00|22171.52|22171.52|22166.48|22166.48|22172.44|22172.44|22166.48|22166.48|0
1753360800000|2025-07-24 12:40:00|22166.72|22166.72|22166.81|22166.81|22167.6|22167.6|22164.67|22164.67|0
1753361100000|2025-07-24 12:45:00|22166.77|22166.77|22167.9|22167.9|22168.91|22168.91|22165.94|22165.94|0
1753361400000|2025-07-24 12:50:00|22167.83|22167.83|22160.12|22160.12|22168.1|22168.1|22160.05|22160.05|0
1753361700000|2025-07-24 12:55:00|22159.96|22159.96|22163.72|22163.72|22164.18|22164.18|22159.87|22159.87|0
1753362000000|2025-07-24 13:00:00|22163.59|22163.59|22150.45|22150.45|22163.59|22163.59|22150.36|22150.36|0
1753362300000|2025-07-24 13:05:00|22150.17|22150.17|22142.48|22142.48|22150.17|22150.17|22142.48|22142.48|0
1753362600000|2025-07-24 13:10:00|22141.77|22141.77|22137.49|22137.49|22141.77|22141.77|22136.4|22136.4|0
1753362900000|2025-07-24 13:15:00|22137.65|22137.65|22137.51|22137.51|22137.7|22137.7|22134.24|22134.24|0
1753363200000|2025-07-24 13:20:00|22137.61|22137.61|22140.2|22140.2|22140.35|22140.35|22137.32|22137.32|0
1753363500000|2025-07-24 13:25:00|22140.59|22140.59|22141.25|22141.25|22142.69|22142.69|22139.18|22139.18|0
1753363800000|2025-07-24 13:30:00|22141.43|22141.43|22141.61|22141.61|22142.3|22142.3|22139.78|22139.78|0
1753364100000|2025-07-24 13:35:00|22141.57|22141.57|22139.09|22139.09|22141.69|22141.69|22137.12|22137.12|0
1753364400000|2025-07-24 13:40:00|22139.48|22139.48|22146.52|22146.52|22147.64|22147.64|22139.48|22139.48|0
1753364700000|2025-07-24 13:45:00|22146.79|22146.79|22151.64|22151.64|22153.77|22153.77|22146.73|22146.73|0
1753365000000|2025-07-24 13:50:00|22151.35|22151.35|22149.84|22149.84|22153|22153|22149.35|22149.35|0
1753365300000|2025-07-24 13:55:00|22149.78|22149.78|22137.2|22137.2|22149.88|22149.88|22135.98|22135.98|0
1753365600000|2025-07-24 14:00:00|22137.05|22137.05|22132.3|22132.3|22137.05|22137.05|22130.47|22130.47|0
1753365900000|2025-07-24 14:05:00|22132.4|22132.4|22131.12|22131.12|22134.16|22134.16|22131.12|22131.12|0
1753366200000|2025-07-24 14:10:00|22130.99|22130.99|22124.09|22124.09|22135.14|22135.14|22124.09|22124.09|0
1753366500000|2025-07-24 14:15:00|22123.56|22123.56|22120.5|22120.5|22124.17|22124.17|22119.53|22119.53|0
1753366800000|2025-07-24 14:20:00|22120.41|22120.41|22129.02|22129.02|22129.27|22129.27|22120.27|22120.27|0
1753367100000|2025-07-24 14:25:00|22129.15|22129.15|22133.24|22133.24|22133.24|22133.24|22126.11|22126.11|0
1753367400000|2025-07-24 14:30:00|22133.29|22133.29|22145.88|22145.88|22146.96|22146.96|22133.12|22133.12|0
1753367700000|2025-07-24 14:35:00|22145.97|22145.97|22151.21|22151.21|22151.32|22151.32|22145.49|22145.49|0
1753368000000|2025-07-24 14:40:00|22151.3|22151.3|22147.04|22147.04|22151.42|22151.42|22146.91|22146.91|0
1753368300000|2025-07-24 14:45:00|22146.94|22146.94|22146.01|22146.01|22148.18|22148.18|22145.08|22145.08|0
1753368600000|2025-07-24 14:50:00|22145.91|22145.91|22147.73|22147.73|22150.79|22150.79|22145.83|22145.83|0
1753368900000|2025-07-24 14:55:00|22147.69|22147.69|22139.81|22139.81|22147.92|22147.92|22139.26|22139.26|0
1753369200000|2025-07-24 15:00:00|22139.73|22139.73|22143.56|22143.56|22143.57|22143.57|22139.41|22139.41|0
1753369500000|2025-07-24 15:05:00|22143.61|22143.61|22146.65|22146.65|22146.8|22146.8|22141.05|22141.05|0
1753369800000|2025-07-24 15:10:00|22146.6|22146.6|22153.89|22153.89|22154|22154|22146.17|22146.17|0
1753370100000|2025-07-24 15:15:00|22153.91|22153.91|22146.02|22146.02|22154.04|22154.04|22145.85|22145.85|0
1753370400000|2025-07-24 15:20:00|22146.13|22146.13|22143.25|22143.25|22147.36|22147.36|22142.62|22142.62|0
1753370700000|2025-07-24 15:25:00|22143.35|22143.35|22138.68|22138.68|22143.85|22143.85|22138.23|22138.23|0
1753427700000|2025-07-25 07:15:00|22057.95|22057.95|22055.25|22055.25|22061.37|22061.37|22048.78|22048.78|0
1753428000000|2025-07-25 07:20:00|22055.34|22055.34|22058.78|22058.78|22059.44|22059.44|22055.34|22055.34|0
1753428300000|2025-07-25 07:25:00|22058.86|22058.86|22069.24|22069.24|22069.24|22069.24|22058.86|22058.86|0
1753428600000|2025-07-25 07:30:00|22069.17|22069.17|22067.86|22067.86|22071.09|22071.09|22067.09|22067.09|0
1753428900000|2025-07-25 07:35:00|22067.91|22067.91|22078.34|22078.34|22079.43|22079.43|22067.7|22067.7|0
1753429200000|2025-07-25 07:40:00|22078.1|22078.1|22071.49|22071.49|22079.35|22079.35|22071.08|22071.08|0
1753429500000|2025-07-25 07:45:00|22071.17|22071.17|22076.99|22076.99|22077.21|22077.21|22069.81|22069.81|0
1753429800000|2025-07-25 07:50:00|22077.06|22077.06|22073.16|22073.16|22077.98|22077.98|22073.03|22073.03|0
1753430100000|2025-07-25 07:55:00|22073|22073|22070.88|22070.88|22073.96|22073.96|22069.72|22069.72|0
1753430400000|2025-07-25 08:00:00|22070.83|22070.83|22055.97|22055.97|22072.73|22072.73|22055.97|22055.97|0
1753430700000|2025-07-25 08:05:00|22055.83|22055.83|22051.27|22051.27|22055.85|22055.85|22048.35|22048.35|0
1753431000000|2025-07-25 08:10:00|22050.99|22050.99|22053.83|22053.83|22054.37|22054.37|22050.19|22050.19|0
1753431300000|2025-07-25 08:15:00|22053.76|22053.76|22051.95|22051.95|22054.27|22054.27|22051.46|22051.46|0
1753431600000|2025-07-25 08:20:00|22051.91|22051.91|22051.04|22051.04|22052.07|22052.07|22046.54|22046.54|0
1753431900000|2025-07-25 08:25:00|22050.99|22050.99|22060.17|22060.17|22061.09|22061.09|22050.19|22050.19|0
1753432200000|2025-07-25 08:30:00|22060.23|22060.23|22064.98|22064.98|22065.09|22065.09|22059.96|22059.96|0
1753432500000|2025-07-25 08:35:00|22065.13|22065.13|22065.68|22065.68|22067.02|22067.02|22062.57|22062.57|0
1753432800000|2025-07-25 08:40:00|22066.06|22066.06|22073.24|22073.24|22075.15|22075.15|22066.06|22066.06|0
1753433100000|2025-07-25 08:45:00|22073.07|22073.07|22075.71|22075.71|22075.87|22075.87|22072.69|22072.69|0
1753433400000|2025-07-25 08:50:00|22075.78|22075.78|22070.22|22070.22|22075.78|22075.78|22068.75|22068.75|0
1753433700000|2025-07-25 08:55:00|22070.36|22070.36|22072.15|22072.15|22072.56|22072.56|22069.42|22069.42|0
1753434000000|2025-07-25 09:00:00|22072.17|22072.17|22070.23|22070.23|22073.19|22073.19|22070.23|22070.23|0
1753434300000|2025-07-25 09:05:00|22070.47|22070.47|22068.79|22068.79|22071.78|22071.78|22068.75|22068.75|0
1753434600000|2025-07-25 09:10:00|22068.41|22068.41|22073.25|22073.25|22073.25|22073.25|22068.41|22068.41|0
1753434900000|2025-07-25 09:15:00|22073.28|22073.28|22079.64|22079.64|22079.64|22079.64|22072.96|22072.96|0
1753435200000|2025-07-25 09:20:00|22079.6|22079.6|22084.46|22084.46|22084.46|22084.46|22079.22|22079.22|0
1753435500000|2025-07-25 09:25:00|22084.57|22084.57|22083.24|22083.24|22085.1|22085.1|22083.14|22083.14|0
1753435800000|2025-07-25 09:30:00|22083.33|22083.33|22084.35|22084.35|22085.69|22085.69|22082.58|22082.58|0
1753436100000|2025-07-25 09:35:00|22084.6|22084.6|22082.48|22082.48|22085.7|22085.7|22082.38|22082.38|0
1753436400000|2025-07-25 09:40:00|22082.29|22082.29|22083.85|22083.85|22084.33|22084.33|22081.68|22081.68|0
1753436700000|2025-07-25 09:45:00|22083.78|22083.78|22084.69|22084.69|22086.65|22086.65|22082.51|22082.51|0
1753437000000|2025-07-25 09:50:00|22084.65|22084.65|22087.48|22087.48|22088.33|22088.33|22084.37|22084.37|0
1753437300000|2025-07-25 09:55:00|22087.55|22087.55|22080.37|22080.37|22087.95|22087.95|22080.03|22080.03|0
1753437600000|2025-07-25 10:00:00|22080.31|22080.31|22077.62|22077.62|22080.31|22080.31|22075.72|22075.72|0
1753437900000|2025-07-25 10:05:00|22077.66|22077.66|22074.41|22074.41|22078.03|22078.03|22074.41|22074.41|0
1753438200000|2025-07-25 10:10:00|22074.46|22074.46|22066.75|22066.75|22074.46|22074.46|22066.75|22066.75|0
1753438500000|2025-07-25 10:15:00|22066.65|22066.65|22062.7|22062.7|22066.85|22066.85|22062.67|22062.67|0
1753438800000|2025-07-25 10:20:00|22062.92|22062.92|22065.37|22065.37|22066.37|22066.37|22062.71|22062.71|0
1753439100000|2025-07-25 10:25:00|22065.32|22065.32|22062.65|22062.65|22065.52|22065.52|22062.59|22062.59|0
1753439400000|2025-07-25 10:30:00|22062.72|22062.72|22059.15|22059.15|22062.79|22062.79|22058.91|22058.91|0
1753439700000|2025-07-25 10:35:00|22059.11|22059.11|22055.44|22055.44|22059.11|22059.11|22054.69|22054.69|0
1753440000000|2025-07-25 10:40:00|22055.51|22055.51|22054.15|22054.15|22055.51|22055.51|22053.47|22053.47|0
1753440300000|2025-07-25 10:45:00|22054.11|22054.11|22050.51|22050.51|22054.19|22054.19|22049.49|22049.49|0
1753440600000|2025-07-25 10:50:00|22050.59|22050.59|22050.06|22050.06|22052.47|22052.47|22050.06|22050.06|0
1753440900000|2025-07-25 10:55:00|22049.58|22049.58|22045.83|22045.83|22049.7|22049.7|22045.45|22045.45|0
1753441200000|2025-07-25 11:00:00|22045.5|22045.5|22045.15|22045.15|22045.81|22045.81|22044.06|22044.06|0
1753441500000|2025-07-25 11:05:00|22045.09|22045.09|22046.85|22046.85|22047|22047|22045.09|22045.09|0
1753441800000|2025-07-25 11:10:00|22046.86|22046.86|22049.45|22049.45|22049.66|22049.66|22046.85|22046.85|0
1753442100000|2025-07-25 11:15:00|22049.47|22049.47|22053.38|22053.38|22053.61|22053.61|22049.47|22049.47|0
1753442400000|2025-07-25 11:20:00|22052.76|22052.76|22051.52|22051.52|22052.94|22052.94|22050.41|22050.41|0
1753442700000|2025-07-25 11:25:00|22051.58|22051.58|22051.9|22051.9|22052.57|22052.57|22051.07|22051.07|0
1753443000000|2025-07-25 11:30:00|22051.83|22051.83|22050.96|22050.96|22052.81|22052.81|22050.96|22050.96|0
1753443300000|2025-07-25 11:35:00|22050.92|22050.92|22050.37|22050.37|22050.96|22050.96|22049.29|22049.29|0
1753443600000|2025-07-25 11:40:00|22050.32|22050.32|22046.79|22046.79|22050.43|22050.43|22045.25|22045.25|0
1753443900000|2025-07-25 11:45:00|22046.73|22046.73|22047.27|22047.27|22047.71|22047.71|22046.31|22046.31|0
1753444200000|2025-07-25 11:50:00|22047.13|22047.13|22049.33|22049.33|22049.33|22049.33|22046.69|22046.69|0
1753444500000|2025-07-25 11:55:00|22049.23|22049.23|22048.24|22048.24|22050.71|22050.71|22047.31|22047.31|0
1753444800000|2025-07-25 12:00:00|22048.31|22048.31|22056.17|22056.17|22056.67|22056.67|22048.31|22048.31|0
1753445100000|2025-07-25 12:05:00|22056.38|22056.38|22059.66|22059.66|22059.66|22059.66|22056.08|22056.08|0
1753445400000|2025-07-25 12:10:00|22060.68|22060.68|22056.11|22056.11|22061.15|22061.15|22055.97|22055.97|0
1753445700000|2025-07-25 12:15:00|22055.99|22055.99|22056.3|22056.3|22057.43|22057.43|22055.34|22055.34|0
1753446000000|2025-07-25 12:20:00|22056.23|22056.23|22052.31|22052.31|22056.42|22056.42|22051.96|22051.96|0
1753446300000|2025-07-25 12:25:00|22052.41|22052.41|22048.76|22048.76|22052.65|22052.65|22048.09|22048.09|0
1753446600000|2025-07-25 12:30:00|22048.84|22048.84|22043.64|22043.64|22048.93|22048.93|22043|22043|0
1753446900000|2025-07-25 12:35:00|22043.59|22043.59|22044.22|22044.22|22044.22|22044.22|22042.81|22042.81|0
1753447200000|2025-07-25 12:40:00|22044.08|22044.08|22041.69|22041.69|22044.22|22044.22|22041.56|22041.56|0
1753447500000|2025-07-25 12:45:00|22041.55|22041.55|22045.1|22045.1|22045.81|22045.81|22041.08|22041.08|0
1753447800000|2025-07-25 12:50:00|22045.21|22045.21|22048.7|22048.7|22049.18|22049.18|22045.17|22045.17|0
1753448100000|2025-07-25 12:55:00|22048.91|22048.91|22050.78|22050.78|22051.01|22051.01|22048.1|22048.1|0
1753448400000|2025-07-25 13:00:00|22050.72|22050.72|22038.58|22038.58|22051.31|22051.31|22038.27|22038.27|0
1753448700000|2025-07-25 13:05:00|22038.75|22038.75|22036.4|22036.4|22039.02|22039.02|22034.14|22034.14|0
1753449000000|2025-07-25 13:10:00|22036.57|22036.57|22037.68|22037.68|22038.73|22038.73|22036.22|22036.22|0
1753449300000|2025-07-25 13:15:00|22037.65|22037.65|22043.68|22043.68|22043.68|22043.68|22037.15|22037.15|0
1753449600000|2025-07-25 13:20:00|22044.23|22044.23|22048.93|22048.93|22049.67|22049.67|22044.23|22044.23|0
1753449900000|2025-07-25 13:25:00|22049.05|22049.05|22042.46|22042.46|22050.01|22050.01|22041.93|22041.93|0
1753450200000|2025-07-25 13:30:00|22042.59|22042.59|22034.62|22034.62|22043.16|22043.16|22034.17|22034.17|0
1753450500000|2025-07-25 13:35:00|22034.86|22034.86|22039.35|22039.35|22039.35|22039.35|22034.86|22034.86|0
1753450800000|2025-07-25 13:40:00|22039.44|22039.44|22041.88|22041.88|22044.32|22044.32|22039.44|22039.44|0
1753451100000|2025-07-25 13:45:00|22041.67|22041.67|22048.76|22048.76|22049.31|22049.31|22041.21|22041.21|0
1753451400000|2025-07-25 13:50:00|22048.93|22048.93|22048.3|22048.3|22051.71|22051.71|22048.3|22048.3|0
1753451700000|2025-07-25 13:55:00|22048.57|22048.57|22052.58|22052.58|22053.03|22053.03|22047.77|22047.77|0
1753452000000|2025-07-25 14:00:00|22052.67|22052.67|22052.33|22052.33|22055.25|22055.25|22051.84|22051.84|0
1753452300000|2025-07-25 14:05:00|22052.24|22052.24|22047.93|22047.93|22052.26|22052.26|22046.78|22046.78|0
1753452600000|2025-07-25 14:10:00|22047.95|22047.95|22055.17|22055.17|22056.46|22056.46|22047.95|22047.95|0
1753452900000|2025-07-25 14:15:00|22055.24|22055.24|22055.83|22055.83|22055.94|22055.94|22054|22054|0
1753453200000|2025-07-25 14:20:00|22055.76|22055.76|22056.84|22056.84|22057.64|22057.64|22054.87|22054.87|0
1753453500000|2025-07-25 14:25:00|22056.9|22056.9|22059.11|22059.11|22060.76|22060.76|22056|22056|0
1753453800000|2025-07-25 14:30:00|22059.25|22059.25|22063.41|22063.41|22063.59|22063.59|22055.96|22055.96|0
1753454100000|2025-07-25 14:35:00|22063.52|22063.52|22071.69|22071.69|22071.79|22071.79|22063.01|22063.01|0
1753454400000|2025-07-25 14:40:00|22071.96|22071.96|22080.6|22080.6|22081.24|22081.24|22071.96|22071.96|0
1753454700000|2025-07-25 14:45:00|22080.66|22080.66|22087.55|22087.55|22088.34|22088.34|22080.13|22080.13|0
1753455000000|2025-07-25 14:50:00|22087.65|22087.65|22094.8|22094.8|22094.89|22094.89|22087.44|22087.44|0
1753455300000|2025-07-25 14:55:00|22094.93|22094.93|22093.87|22093.87|22095.15|22095.15|22091.86|22091.86|0
1753455600000|2025-07-25 15:00:00|22093.68|22093.68|22096.28|22096.28|22097|22097|22092.62|22092.62|0
1753455900000|2025-07-25 15:05:00|22096.35|22096.35|22096.27|22096.27|22097.04|22097.04|22095.45|22095.45|0
1753456200000|2025-07-25 15:10:00|22096.06|22096.06|22102.01|22102.01|22102.27|22102.27|22095.83|22095.83|0
1753456500000|2025-07-25 15:15:00|22101.98|22101.98|22108.5|22108.5|22108.66|22108.66|22101.08|22101.08|0
1753456800000|2025-07-25 15:20:00|22108.44|22108.44|22103.33|22103.33|22108.6|22108.6|22102.12|22102.12|0
1753457100000|2025-07-25 15:25:00|22103.51|22103.51|22103.22|22103.22|22104.77|22104.77|22100.63|22100.63|0
1753686900000|2025-07-28 07:15:00|22232.37|22232.37|22235.31|22235.31|22235.31|22235.31|22228.7|22228.7|0
1753687200000|2025-07-28 07:20:00|22235.29|22235.29|22239.45|22239.45|22241.42|22241.42|22235.01|22235.01|0
1753687500000|2025-07-28 07:25:00|22241.69|22241.69|22234.35|22234.35|22241.8|22241.8|22234.35|22234.35|0
1753687800000|2025-07-28 07:30:00|22234.4|22234.4|22229.68|22229.68|22235.81|22235.81|22229.05|22229.05|0
1753688100000|2025-07-28 07:35:00|22229.72|22229.72|22240.89|22240.89|22240.89|22240.89|22229.16|22229.16|0
1753688400000|2025-07-28 07:40:00|22240.96|22240.96|22228.7|22228.7|22241.22|22241.22|22228.53|22228.53|0
1753688700000|2025-07-28 07:45:00|22228.43|22228.43|22229.79|22229.79|22231.02|22231.02|22227.54|22227.54|0
1753689000000|2025-07-28 07:50:00|22229.86|22229.86|22219|22219|22230.22|22230.22|22218.63|22218.63|0
1753689300000|2025-07-28 07:55:00|22218.85|22218.85|22209.24|22209.24|22218.85|22218.85|22209.12|22209.12|0
1753689600000|2025-07-28 08:00:00|22209.27|22209.27|22208.84|22208.84|22209.74|22209.74|22205.57|22205.57|0
1753689900000|2025-07-28 08:05:00|22208.78|22208.78|22206.59|22206.59|22208.83|22208.83|22205.57|22205.57|0
1753690200000|2025-07-28 08:10:00|22206.75|22206.75|22210.01|22210.01|22211.16|22211.16|22206.75|22206.75|0
1753690500000|2025-07-28 08:15:00|22209.85|22209.85|22200.48|22200.48|22210.07|22210.07|22199.68|22199.68|0
1753690800000|2025-07-28 08:20:00|22200.43|22200.43|22198.04|22198.04|22202.88|22202.88|22197.84|22197.84|0
1753691100000|2025-07-28 08:25:00|22198.07|22198.07|22207.64|22207.64|22207.64|22207.64|22197.8|22197.8|0
1753691400000|2025-07-28 08:30:00|22207.77|22207.77|22209.85|22209.85|22210.34|22210.34|22207.54|22207.54|0
1753691700000|2025-07-28 08:35:00|22209.9|22209.9|22211.64|22211.64|22213.44|22213.44|22209.63|22209.63|0
1753692000000|2025-07-28 08:40:00|22211.77|22211.77|22211.65|22211.65|22212.46|22212.46|22209.05|22209.05|0
1753692300000|2025-07-28 08:45:00|22211.76|22211.76|22203.24|22203.24|22212.73|22212.73|22203.24|22203.24|0
1753692600000|2025-07-28 08:50:00|22203.11|22203.11|22198.09|22198.09|22203.21|22203.21|22197.98|22197.98|0
1753692900000|2025-07-28 08:55:00|22198.4|22198.4|22177.99|22177.99|22198.4|22198.4|22177.99|22177.99|0
1753693200000|2025-07-28 09:00:00|22177.91|22177.91|22177.03|22177.03|22178.07|22178.07|22175.66|22175.66|0
1753693500000|2025-07-28 09:05:00|22176.96|22176.96|22173.08|22173.08|22177.86|22177.86|22172.33|22172.33|0
1753693800000|2025-07-28 09:10:00|22173.16|22173.16|22173.98|22173.98|22174.02|22174.02|22171.56|22171.56|0
1753694100000|2025-07-28 09:15:00|22174.08|22174.08|22174.59|22174.59|22174.68|22174.68|22172.85|22172.85|0
1753694400000|2025-07-28 09:20:00|22174.32|22174.32|22172.04|22172.04|22175.89|22175.89|22171.91|22171.91|0
1753694700000|2025-07-28 09:25:00|22171.93|22171.93|22172.79|22172.79|22174.49|22174.49|22171.63|22171.63|0
1753695000000|2025-07-28 09:30:00|22172.67|22172.67|22171.15|22171.15|22174.36|22174.36|22171.15|22171.15|0
1753695300000|2025-07-28 09:35:00|22171.08|22171.08|22175.73|22175.73|22175.95|22175.95|22170.79|22170.79|0
1753695600000|2025-07-28 09:40:00|22175.67|22175.67|22172.91|22172.91|22175.8|22175.8|22172.87|22172.87|0
1753695900000|2025-07-28 09:45:00|22172.8|22172.8|22167.79|22167.79|22173.34|22173.34|22167.79|22167.79|0
1753696200000|2025-07-28 09:50:00|22167.65|22167.65|22166.44|22166.44|22168.64|22168.64|22165.81|22165.81|0
1753696500000|2025-07-28 09:55:00|22166.89|22166.89|22162.28|22162.28|22167.08|22167.08|22162.28|22162.28|0
1753696800000|2025-07-28 10:00:00|22161.99|22161.99|22158.77|22158.77|22163.48|22163.48|22158.11|22158.11|0
1753697100000|2025-07-28 10:05:00|22158.71|22158.71|22162.84|22162.84|22163.49|22163.49|22158.71|22158.71|0
1753697400000|2025-07-28 10:10:00|22162.85|22162.85|22159.76|22159.76|22163.09|22163.09|22159.48|22159.48|0
1753697700000|2025-07-28 10:15:00|22159.8|22159.8|22155.28|22155.28|22159.8|22159.8|22155.11|22155.11|0
1753698000000|2025-07-28 10:20:00|22155.39|22155.39|22146.74|22146.74|22155.64|22155.64|22146.59|22146.59|0
1753698300000|2025-07-28 10:25:00|22146.87|22146.87|22139.54|22139.54|22147.04|22147.04|22139.38|22139.38|0
1753698600000|2025-07-28 10:30:00|22139.48|22139.48|22128.66|22128.66|22139.48|22139.48|22128.66|22128.66|0
1753698900000|2025-07-28 10:35:00|22128.76|22128.76|22125.08|22125.08|22128.76|22128.76|22125.08|22125.08|0
1753699200000|2025-07-28 10:40:00|22124.81|22124.81|22122.4|22122.4|22125.08|22125.08|22121.28|22121.28|0
1753699500000|2025-07-28 10:45:00|22122.32|22122.32|22119.66|22119.66|22122.38|22122.38|22119.62|22119.62|0
1753699800000|2025-07-28 10:50:00|22119.68|22119.68|22112.69|22112.69|22119.68|22119.68|22112.69|22112.69|0
1753700100000|2025-07-28 10:55:00|22112.75|22112.75|22104.71|22104.71|22113.2|22113.2|22104.71|22104.71|0
1753700400000|2025-07-28 11:00:00|22099.99|22099.99|22090.85|22090.85|22099.99|22099.99|22086.32|22086.32|0
1753700700000|2025-07-28 11:05:00|22091.01|22091.01|22091.09|22091.09|22091.71|22091.71|22089.99|22089.99|0
1753701000000|2025-07-28 11:10:00|22091.16|22091.16|22093.24|22093.24|22093.24|22093.24|22090.29|22090.29|0
1753701300000|2025-07-28 11:15:00|22093.61|22093.61|22095.35|22095.35|22096.26|22096.26|22093.52|22093.52|0
1753701600000|2025-07-28 11:20:00|22095.27|22095.27|22094.79|22094.79|22096.14|22096.14|22094.37|22094.37|0
1753701900000|2025-07-28 11:25:00|22094.7|22094.7|22094.24|22094.24|22095.44|22095.44|22093.92|22093.92|0
1753702200000|2025-07-28 11:30:00|22094.19|22094.19|22097.28|22097.28|22097.71|22097.71|22093.79|22093.79|0
1753702500000|2025-07-28 11:35:00|22097.38|22097.38|22098.69|22098.69|22099.25|22099.25|22097.34|22097.34|0
1753702800000|2025-07-28 11:40:00|22098.83|22098.83|22094.7|22094.7|22099.3|22099.3|22094.07|22094.07|0
1753703100000|2025-07-28 11:45:00|22094.59|22094.59|22089.01|22089.01|22094.59|22094.59|22088.71|22088.71|0
1753703400000|2025-07-28 11:50:00|22089.08|22089.08|22081.56|22081.56|22089.08|22089.08|22081.56|22081.56|0
1753703700000|2025-07-28 11:55:00|22081.34|22081.34|22078.84|22078.84|22081.36|22081.36|22078.69|22078.69|0
1753704000000|2025-07-28 12:00:00|22079.03|22079.03|22072.22|22072.22|22079.54|22079.54|22070.74|22070.74|0
1753704300000|2025-07-28 12:05:00|22072.43|22072.43|22077.06|22077.06|22077.33|22077.33|22072.43|22072.43|0
1753704600000|2025-07-28 12:10:00|22077.11|22077.11|22074.26|22074.26|22077.93|22077.93|22074.26|22074.26|0
1753704900000|2025-07-28 12:15:00|22074.19|22074.19|22069.12|22069.12|22074.19|22074.19|22068.89|22068.89|0
1753705200000|2025-07-28 12:20:00|22068.99|22068.99|22065.74|22065.74|22069.34|22069.34|22064.57|22064.57|0
1753705500000|2025-07-28 12:25:00|22065.81|22065.81|22060.09|22060.09|22065.81|22065.81|22060.09|22060.09|0
1753705800000|2025-07-28 12:30:00|22059.96|22059.96|22055.41|22055.41|22059.96|22059.96|22054.57|22054.57|0
1753706100000|2025-07-28 12:35:00|22055.59|22055.59|22055.07|22055.07|22056.77|22056.77|22054.88|22054.88|0
1753706400000|2025-07-28 12:40:00|22054.97|22054.97|22053.41|22053.41|22055.13|22055.13|22052.14|22052.14|0
1753706700000|2025-07-28 12:45:00|22053.46|22053.46|22056.64|22056.64|22057.26|22057.26|22053.02|22053.02|0
1753707000000|2025-07-28 12:50:00|22056.69|22056.69|22054.26|22054.26|22057.3|22057.3|22054.04|22054.04|0
1753707300000|2025-07-28 12:55:00|22053.73|22053.73|22056.83|22056.83|22057.34|22057.34|22052.9|22052.9|0
1753707600000|2025-07-28 13:00:00|22056.76|22056.76|22059.15|22059.15|22059.15|22059.15|22056.31|22056.31|0
1753707900000|2025-07-28 13:05:00|22059.23|22059.23|22051.92|22051.92|22059.62|22059.62|22051.82|22051.82|0
1753708200000|2025-07-28 13:10:00|22051.41|22051.41|22051.24|22051.24|22053.49|22053.49|22050.22|22050.22|0
1753708500000|2025-07-28 13:15:00|22051.37|22051.37|22045.32|22045.32|22051.37|22051.37|22045.32|22045.32|0
1753708800000|2025-07-28 13:20:00|22045.4|22045.4|22034.79|22034.79|22045.4|22045.4|22034.72|22034.72|0
1753709100000|2025-07-28 13:25:00|22034.47|22034.47|22032.67|22032.67|22034.47|22034.47|22031.04|22031.04|0
1753709400000|2025-07-28 13:30:00|22032.97|22032.97|22014.02|22014.02|22032.97|22032.97|22013.98|22013.98|0
1753709700000|2025-07-28 13:35:00|22013.75|22013.75|22009.44|22009.44|22013.75|22013.75|22009.21|22009.21|0
1753710000000|2025-07-28 13:40:00|22009.17|22009.17|21996.71|21996.71|22009.44|22009.44|21996.57|21996.57|0
1753710300000|2025-07-28 13:45:00|21996.58|21996.58|21992.05|21992.05|21997.72|21997.72|21991.68|21991.68|0
1753710600000|2025-07-28 13:50:00|21992.1|21992.1|21987.09|21987.09|21992.65|21992.65|21987.09|21987.09|0
1753710900000|2025-07-28 13:55:00|21986.95|21986.95|21978.89|21978.89|21987.08|21987.08|21978.71|21978.71|0
1753711200000|2025-07-28 14:00:00|21978.79|21978.79|21982.55|21982.55|21983|21983|21975.51|21975.51|0
1753711500000|2025-07-28 14:05:00|21982.51|21982.51|21988.37|21988.37|21988.37|21988.37|21981.87|21981.87|0
1753711800000|2025-07-28 14:10:00|21988.28|21988.28|21977.49|21977.49|21993.27|21993.27|21977.41|21977.41|0
1753712100000|2025-07-28 14:15:00|21977.39|21977.39|21969.38|21969.38|21977.63|21977.63|21967.75|21967.75|0
1753712400000|2025-07-28 14:20:00|21969.4|21969.4|21959.53|21959.53|21971.89|21971.89|21959.53|21959.53|0
1753712700000|2025-07-28 14:25:00|21959.26|21959.26|21951.05|21951.05|21959.26|21959.26|21950.95|21950.95|0
1753713000000|2025-07-28 14:30:00|21950.91|21950.91|21958.41|21958.41|21958.41|21958.41|21949.45|21949.45|0
1753713300000|2025-07-28 14:35:00|21958.36|21958.36|21960.8|21960.8|21961.75|21961.75|21958.36|21958.36|0
1753713600000|2025-07-28 14:40:00|21960.96|21960.96|21960.37|21960.37|21962.11|21962.11|21959.98|21959.98|0
1753713900000|2025-07-28 14:45:00|21960.3|21960.3|21957.89|21957.89|21960.73|21960.73|21957.32|21957.32|0
1753714200000|2025-07-28 14:50:00|21957.87|21957.87|21958.4|21958.4|21959.52|21959.52|21956.7|21956.7|0
1753714500000|2025-07-28 14:55:00|21958.66|21958.66|21957.61|21957.61|21960.03|21960.03|21957.61|21957.61|0
1753714800000|2025-07-28 15:00:00|21957.35|21957.35|21959.92|21959.92|21960.03|21960.03|21955.48|21955.48|0
1753715100000|2025-07-28 15:05:00|21960.12|21960.12|21960.58|21960.58|21963.47|21963.47|21960.12|21960.12|0
1753715400000|2025-07-28 15:10:00|21960.62|21960.62|21961.81|21961.81|21964.04|21964.04|21959.86|21959.86|0
1753715700000|2025-07-28 15:15:00|21961.87|21961.87|21956.25|21956.25|21963.52|21963.52|21955.45|21955.45|0
1753716000000|2025-07-28 15:20:00|21956.34|21956.34|21950.66|21950.66|21956.46|21956.46|21949.89|21949.89|0
1753716300000|2025-07-28 15:25:00|21950.6|21950.6|21949.72|21949.72|21951.88|21951.88|21948.66|21948.66|0
1753773300000|2025-07-29 07:15:00|21963.26|21963.26|21958.35|21958.35|21963.29|21963.29|21955.4|21955.4|0
1753773600000|2025-07-29 07:20:00|21958.62|21958.62|21946.18|21946.18|21960.2|21960.2|21944.32|21944.32|0
1753773900000|2025-07-29 07:25:00|21945.97|21945.97|21953.74|21953.74|21954.08|21954.08|21944.68|21944.68|0
1753774200000|2025-07-29 07:30:00|21953.91|21953.91|21946.56|21946.56|21953.91|21953.91|21946.56|21946.56|0
1753774500000|2025-07-29 07:35:00|21946.5|21946.5|21939.57|21939.57|21947.72|21947.72|21939.39|21939.39|0
1753774800000|2025-07-29 07:40:00|21940.09|21940.09|21944.88|21944.88|21945.44|21945.44|21938.83|21938.83|0
1753775100000|2025-07-29 07:45:00|21944.83|21944.83|21948.56|21948.56|21948.81|21948.81|21944.7|21944.7|0
1753775400000|2025-07-29 07:50:00|21948.23|21948.23|21951.08|21951.08|21951.58|21951.58|21947.93|21947.93|0
1753775700000|2025-07-29 07:55:00|21951.39|21951.39|21946.65|21946.65|21952.27|21952.27|21946.15|21946.15|0
1753776000000|2025-07-29 08:00:00|21946.54|21946.54|21918.11|21918.11|21946.74|21946.74|21917.46|21917.46|0
1753776300000|2025-07-29 08:05:00|21918.22|21918.22|21917.2|21917.2|21920.64|21920.64|21917.01|21917.01|0
1753776600000|2025-07-29 08:10:00|21917.36|21917.36|21915.38|21915.38|21917.69|21917.69|21914.1|21914.1|0
1753776900000|2025-07-29 08:15:00|21915.16|21915.16|21916.8|21916.8|21918.24|21918.24|21913.34|21913.34|0
1753777200000|2025-07-29 08:20:00|21916.94|21916.94|21912.15|21912.15|21919.54|21919.54|21912.15|21912.15|0
1753777500000|2025-07-29 08:25:00|21911.96|21911.96|21911.03|21911.03|21912.22|21912.22|21910.01|21910.01|0
1753777800000|2025-07-29 08:30:00|21910.91|21910.91|21901.23|21901.23|21912.5|21912.5|21901.17|21901.17|0
1753778100000|2025-07-29 08:35:00|21901.15|21901.15|21889.89|21889.89|21901.15|21901.15|21889.57|21889.57|0
1753778400000|2025-07-29 08:40:00|21890.23|21890.23|21891.61|21891.61|21894.04|21894.04|21890.23|21890.23|0
1753778700000|2025-07-29 08:45:00|21891.52|21891.52|21897.41|21897.41|21897.49|21897.49|21891.26|21891.26|0
1753779000000|2025-07-29 08:50:00|21897.31|21897.31|21894.4|21894.4|21897.31|21897.31|21894.4|21894.4|0
1753779300000|2025-07-29 08:55:00|21894.12|21894.12|21886.78|21886.78|21894.67|21894.67|21886.7|21886.7|0
1753779600000|2025-07-29 09:00:00|21886.71|21886.71|21884.93|21884.93|21887.44|21887.44|21883.83|21883.83|0
1753779900000|2025-07-29 09:05:00|21885.01|21885.01|21883.58|21883.58|21886.34|21886.34|21883.58|21883.58|0
1753780200000|2025-07-29 09:10:00|21883.52|21883.52|21884.15|21884.15|21885.26|21885.26|21882.3|21882.3|0
1753780500000|2025-07-29 09:15:00|21884.09|21884.09|21883.38|21883.38|21886.95|21886.95|21882.94|21882.94|0
1753780800000|2025-07-29 09:20:00|21883.33|21883.33|21883.02|21883.02|21884.53|21884.53|21882.27|21882.27|0
1753781100000|2025-07-29 09:25:00|21882.9|21882.9|21879.69|21879.69|21884.09|21884.09|21879.11|21879.11|0
1753781400000|2025-07-29 09:30:00|21879.79|21879.79|21878.78|21878.78|21880.21|21880.21|21877.79|21877.79|0
1753781700000|2025-07-29 09:35:00|21878.71|21878.71|21880.09|21880.09|21880.09|21880.09|21877.12|21877.12|0
1753782000000|2025-07-29 09:40:00|21880.02|21880.02|21886.31|21886.31|21886.94|21886.94|21879.84|21879.84|0
1753782300000|2025-07-29 09:45:00|21886.23|21886.23|21888.97|21888.97|21888.97|21888.97|21885.26|21885.26|0
1753782600000|2025-07-29 09:50:00|21889.02|21889.02|21888.99|21888.99|21890.06|21890.06|21887.99|21887.99|0
1753782900000|2025-07-29 09:55:00|21888.54|21888.54|21888.79|21888.79|21889.18|21889.18|21886.25|21886.25|0
1753783200000|2025-07-29 10:00:00|21889.15|21889.15|21887.45|21887.45|21890.27|21890.27|21886.95|21886.95|0
1753783500000|2025-07-29 10:05:00|21887.29|21887.29|21888.59|21888.59|21888.94|21888.94|21885.16|21885.16|0
1753783800000|2025-07-29 10:10:00|21888.46|21888.46|21893.66|21893.66|21893.85|21893.85|21887.42|21887.42|0
1753784100000|2025-07-29 10:15:00|21893.13|21893.13|21892.77|21892.77|21894.89|21894.89|21892.69|21892.69|0
1753784400000|2025-07-29 10:20:00|21892.66|21892.66|21894.79|21894.79|21896.39|21896.39|21892.49|21892.49|0
1753784700000|2025-07-29 10:25:00|21894.86|21894.86|21896.54|21896.54|21897.89|21897.89|21894.22|21894.22|0
1753785000000|2025-07-29 10:30:00|21896.61|21896.61|21892.68|21892.68|21897.22|21897.22|21890.99|21890.99|0
1753785300000|2025-07-29 10:35:00|21892.59|21892.59|21893.12|21893.12|21894.2|21894.2|21891.05|21891.05|0
1753785600000|2025-07-29 10:40:00|21893.08|21893.08|21894.56|21894.56|21895.45|21895.45|21892.69|21892.69|0
1753785900000|2025-07-29 10:45:00|21894.43|21894.43|21892.21|21892.21|21895.82|21895.82|21891.75|21891.75|0
1753786200000|2025-07-29 10:50:00|21892.26|21892.26|21896.16|21896.16|21896.36|21896.36|21892.26|21892.26|0
1753786500000|2025-07-29 10:55:00|21896.89|21896.89|21895.52|21895.52|21898.81|21898.81|21895.16|21895.16|0
1753786800000|2025-07-29 11:00:00|21895.51|21895.51|21896.81|21896.81|21897.25|21897.25|21894.82|21894.82|0
1753787100000|2025-07-29 11:05:00|21897.08|21897.08|21896.19|21896.19|21897.88|21897.88|21896.05|21896.05|0
1753787400000|2025-07-29 11:10:00|21896.01|21896.01|21898.45|21898.45|21898.45|21898.45|21894.8|21894.8|0
1753787700000|2025-07-29 11:15:00|21898.72|21898.72|21896.11|21896.11|21899.57|21899.57|21895.91|21895.91|0
1753788000000|2025-07-29 11:20:00|21896.04|21896.04|21892.24|21892.24|21896.16|21896.16|21892.17|21892.17|0
1753788300000|2025-07-29 11:25:00|21892.4|21892.4|21894.64|21894.64|21895.07|21895.07|21892.38|21892.38|0
1753788600000|2025-07-29 11:30:00|21894.54|21894.54|21892.99|21892.99|21896.47|21896.47|21892.99|21892.99|0
1753788900000|2025-07-29 11:35:00|21892.82|21892.82|21892.73|21892.73|21894.4|21894.4|21891.67|21891.67|0
1753789200000|2025-07-29 11:40:00|21892.69|21892.69|21890.99|21890.99|21893.4|21893.4|21889.64|21889.64|0
1753789500000|2025-07-29 11:45:00|21890.96|21890.96|21890.48|21890.48|21890.96|21890.96|21888.01|21888.01|0
1753789800000|2025-07-29 11:50:00|21890.5|21890.5|21893.23|21893.23|21893.68|21893.68|21889.92|21889.92|0
1753790100000|2025-07-29 11:55:00|21892.84|21892.84|21891.74|21891.74|21894.19|21894.19|21891.74|21891.74|0
1753790400000|2025-07-29 12:00:00|21891.31|21891.31|21889.76|21889.76|21891.31|21891.31|21887.91|21887.91|0
1753790700000|2025-07-29 12:05:00|21889.61|21889.61|21887.44|21887.44|21889.69|21889.69|21887.44|21887.44|0
1753791000000|2025-07-29 12:10:00|21887.4|21887.4|21885.36|21885.36|21888.01|21888.01|21884.46|21884.46|0
1753791300000|2025-07-29 12:15:00|21885.3|21885.3|21885|21885|21886.11|21886.11|21883.73|21883.73|0
1753791600000|2025-07-29 12:20:00|21885.06|21885.06|21884.66|21884.66|21885.13|21885.13|21883.08|21883.08|0
1753791900000|2025-07-29 12:25:00|21884.78|21884.78|21881.51|21881.51|21885.37|21885.37|21881.51|21881.51|0
1753792200000|2025-07-29 12:30:00|21881.28|21881.28|21876.93|21876.93|21881.28|21881.28|21876.08|21876.08|0
1753792500000|2025-07-29 12:35:00|21877|21877|21886.25|21886.25|21886.25|21886.25|21876.42|21876.42|0
1753792800000|2025-07-29 12:40:00|21886.18|21886.18|21890.14|21890.14|21891.35|21891.35|21886.14|21886.14|0
1753793100000|2025-07-29 12:45:00|21890.2|21890.2|21891.63|21891.63|21891.89|21891.89|21888.85|21888.85|0
1753793400000|2025-07-29 12:50:00|21891.75|21891.75|21892.99|21892.99|21893.43|21893.43|21891.08|21891.08|0
1753793700000|2025-07-29 12:55:00|21893.13|21893.13|21901.05|21901.05|21901.15|21901.15|21893.13|21893.13|0
1753794000000|2025-07-29 13:00:00|21900.84|21900.84|21901.05|21901.05|21902.83|21902.83|21898.64|21898.64|0
1753794300000|2025-07-29 13:05:00|21900.62|21900.62|21899.31|21899.31|21900.62|21900.62|21897.99|21897.99|0
1753794600000|2025-07-29 13:10:00|21899.26|21899.26|21900.23|21900.23|21901.66|21901.66|21899.2|21899.2|0
1753794900000|2025-07-29 13:15:00|21900.22|21900.22|21893.84|21893.84|21900.56|21900.56|21890.14|21890.14|0
1753795200000|2025-07-29 13:20:00|21893.98|21893.98|21896.44|21896.44|21897.07|21897.07|21893.65|21893.65|0
1753795500000|2025-07-29 13:25:00|21895.99|21895.99|21900.8|21900.8|21901.38|21901.38|21895.45|21895.45|0
1753795800000|2025-07-29 13:30:00|21900.91|21900.91|21903.03|21903.03|21903.4|21903.4|21898.93|21898.93|0
1753796100000|2025-07-29 13:35:00|21903.2|21903.2|21908.29|21908.29|21908.32|21908.32|21901.93|21901.93|0
1753796400000|2025-07-29 13:40:00|21909.02|21909.02|21909.54|21909.54|21914.93|21914.93|21909.02|21909.02|0
1753796700000|2025-07-29 13:45:00|21909.64|21909.64|21910.89|21910.89|21913.32|21913.32|21908.68|21908.68|0
1753797000000|2025-07-29 13:50:00|21910.85|21910.85|21909.5|21909.5|21914.9|21914.9|21909.48|21909.48|0
1753797300000|2025-07-29 13:55:00|21909.63|21909.63|21884.8|21884.8|21909.66|21909.66|21884.8|21884.8|0
1753797600000|2025-07-29 14:00:00|21884.84|21884.84|21875.48|21875.48|21884.97|21884.97|21873.73|21873.73|0
1753797900000|2025-07-29 14:05:00|21875.58|21875.58|21874.56|21874.56|21877.74|21877.74|21874.04|21874.04|0
1753798200000|2025-07-29 14:10:00|21874.31|21874.31|21866.9|21866.9|21874.58|21874.58|21865.68|21865.68|0
1753798500000|2025-07-29 14:15:00|21866.8|21866.8|21867.15|21867.15|21867.92|21867.92|21865.43|21865.43|0
1753798800000|2025-07-29 14:20:00|21867.24|21867.24|21865.65|21865.65|21867.27|21867.27|21859.61|21859.61|0
1753799100000|2025-07-29 14:25:00|21865.76|21865.76|21863.17|21863.17|21868.69|21868.69|21863.17|21863.17|0
1753799400000|2025-07-29 14:30:00|21863.07|21863.07|21855.49|21855.49|21863.07|21863.07|21855.45|21855.45|0
1753799700000|2025-07-29 14:35:00|21855.39|21855.39|21841.39|21841.39|21855.39|21855.39|21841.03|21841.03|0
1753800000000|2025-07-29 14:40:00|21841|21841|21833.11|21833.11|21842.39|21842.39|21832.99|21832.99|0
1753800300000|2025-07-29 14:45:00|21832.99|21832.99|21824.88|21824.88|21832.99|21832.99|21824.56|21824.56|0
1753800600000|2025-07-29 14:50:00|21824.72|21824.72|21812.48|21812.48|21826.36|21826.36|21812.27|21812.27|0
1753800900000|2025-07-29 14:55:00|21812.6|21812.6|21804.41|21804.41|21812.71|21812.71|21803.35|21803.35|0
1753801200000|2025-07-29 15:00:00|21804.33|21804.33|21797.44|21797.44|21805.57|21805.57|21797.44|21797.44|0
1753801500000|2025-07-29 15:05:00|21797.36|21797.36|21793.5|21793.5|21798.63|21798.63|21793.5|21793.5|0
1753801800000|2025-07-29 15:10:00|21793.76|21793.76|21791.11|21791.11|21793.76|21793.76|21790.35|21790.35|0
1753802100000|2025-07-29 15:15:00|21791.09|21791.09|21784.51|21784.51|21791.23|21791.23|21783.22|21783.22|0
1753802400000|2025-07-29 15:20:00|21784.58|21784.58|21783.83|21783.83|21785.02|21785.02|21782.08|21782.08|0
1753802700000|2025-07-29 15:25:00|21783.91|21783.91|21785.95|21785.95|21788.72|21788.72|21782.77|21782.77|0
1753859700000|2025-07-30 07:15:00|21793.2|21793.2|21805.67|21805.67|21806.06|21806.06|21791.36|21791.36|0
1753860000000|2025-07-30 07:20:00|21805.56|21805.56|21807.08|21807.08|21809.17|21809.17|21801.44|21801.44|0
1753860300000|2025-07-30 07:25:00|21807.14|21807.14|21821.46|21821.46|21823.33|21823.33|21807.14|21807.14|0
1753860600000|2025-07-30 07:30:00|21822.06|21822.06|21822.35|21822.35|21827.24|21827.24|21821.49|21821.49|0
1753860900000|2025-07-30 07:35:00|21822.3|21822.3|21814.1|21814.1|21822.74|21822.74|21812.93|21812.93|0
1753861200000|2025-07-30 07:40:00|21814.22|21814.22|21813.41|21813.41|21814.32|21814.32|21812.19|21812.19|0
1753861500000|2025-07-30 07:45:00|21812.92|21812.92|21806.44|21806.44|21812.92|21812.92|21806.44|21806.44|0
1753861800000|2025-07-30 07:50:00|21806.68|21806.68|21797.19|21797.19|21806.73|21806.73|21796.65|21796.65|0
1753862100000|2025-07-30 07:55:00|21796.66|21796.66|21799.53|21799.53|21799.69|21799.69|21795.64|21795.64|0
1753862400000|2025-07-30 08:00:00|21799.66|21799.66|21796.8|21796.8|21800.06|21800.06|21795.79|21795.79|0
1753862700000|2025-07-30 08:05:00|21796.71|21796.71|21798.89|21798.89|21799.31|21799.31|21795.82|21795.82|0
1753863000000|2025-07-30 08:10:00|21799.13|21799.13|21801.97|21801.97|21803.03|21803.03|21797.67|21797.67|0
1753863300000|2025-07-30 08:15:00|21802.09|21802.09|21814.32|21814.32|21814.52|21814.52|21801.92|21801.92|0
1753863600000|2025-07-30 08:20:00|21814.31|21814.31|21825.57|21825.57|21825.57|21825.57|21813.64|21813.64|0
1753863900000|2025-07-30 08:25:00|21825.93|21825.93|21830.14|21830.14|21831.71|21831.71|21825.9|21825.9|0
1753864200000|2025-07-30 08:30:00|21830.27|21830.27|21827.95|21827.95|21830.76|21830.76|21827.88|21827.88|0
1753864500000|2025-07-30 08:35:00|21827.92|21827.92|21834.21|21834.21|21834.37|21834.37|21827.87|21827.87|0
1753864800000|2025-07-30 08:40:00|21834.15|21834.15|21836.39|21836.39|21836.77|21836.77|21832.1|21832.1|0
1753865100000|2025-07-30 08:45:00|21836.64|21836.64|21843.68|21843.68|21844.67|21844.67|21835.87|21835.87|0
1753865400000|2025-07-30 08:50:00|21843.84|21843.84|21844.85|21844.85|21846.77|21846.77|21843.57|21843.57|0
1753865700000|2025-07-30 08:55:00|21844.66|21844.66|21839.7|21839.7|21846.05|21846.05|21839.6|21839.6|0
1753866000000|2025-07-30 09:00:00|21839.63|21839.63|21832.62|21832.62|21839.79|21839.79|21832.62|21832.62|0
1753866300000|2025-07-30 09:05:00|21832.28|21832.28|21822.61|21822.61|21832.28|21832.28|21822.1|21822.1|0
1753866600000|2025-07-30 09:10:00|21822.64|21822.64|21822.09|21822.09|21822.75|21822.75|21819.47|21819.47|0
1753866900000|2025-07-30 09:15:00|21822.04|21822.04|21821.88|21821.88|21822.48|21822.48|21817.16|21817.16|0
1753867200000|2025-07-30 09:20:00|21822.28|21822.28|21825.94|21825.94|21825.94|21825.94|21821.82|21821.82|0
1753867500000|2025-07-30 09:25:00|21825.99|21825.99|21836.67|21836.67|21836.85|21836.85|21825.55|21825.55|0
1753867800000|2025-07-30 09:30:00|21836.96|21836.96|21830.23|21830.23|21837.26|21837.26|21830.21|21830.21|0
1753868100000|2025-07-30 09:35:00|21830.41|21830.41|21825.33|21825.33|21830.56|21830.56|21825.33|21825.33|0
1753868400000|2025-07-30 09:40:00|21825.1|21825.1|21825.6|21825.6|21828.18|21828.18|21824.07|21824.07|0
1753868700000|2025-07-30 09:45:00|21825.72|21825.72|21828.92|21828.92|21829.42|21829.42|21824.25|21824.25|0
1753869000000|2025-07-30 09:50:00|21827.48|21827.48|21825.68|21825.68|21829.21|21829.21|21825.61|21825.61|0
1753869300000|2025-07-30 09:55:00|21825.55|21825.55|21826.39|21826.39|21827.65|21827.65|21823.39|21823.39|0
1753869600000|2025-07-30 10:00:00|21826.32|21826.32|21828.11|21828.11|21828.97|21828.97|21825.59|21825.59|0
1753869900000|2025-07-30 10:05:00|21827.85|21827.85|21827.46|21827.46|21828.73|21828.73|21825.57|21825.57|0
1753870200000|2025-07-30 10:10:00|21827.21|21827.21|21829.41|21829.41|21829.55|21829.55|21825.76|21825.76|0
1753870500000|2025-07-30 10:15:00|21829.34|21829.34|21828.81|21828.81|21830.42|21830.42|21828.22|21828.22|0
1753870800000|2025-07-30 10:20:00|21828.74|21828.74|21830.39|21830.39|21830.8|21830.8|21827.87|21827.87|0
1753871100000|2025-07-30 10:25:00|21830.4|21830.4|21831.95|21831.95|21832.1|21832.1|21829.32|21829.32|0
1753871400000|2025-07-30 10:30:00|21832.04|21832.04|21826.56|21826.56|21832.68|21832.68|21826.32|21826.32|0
1753871700000|2025-07-30 10:35:00|21826.68|21826.68|21810.88|21810.88|21826.68|21826.68|21810.42|21810.42|0
1753872000000|2025-07-30 10:40:00|21810.82|21810.82|21807.81|21807.81|21810.98|21810.98|21806.93|21806.93|0
1753872300000|2025-07-30 10:45:00|21807.25|21807.25|21810.65|21810.65|21811.03|21811.03|21806.84|21806.84|0
1753872600000|2025-07-30 10:50:00|21810.37|21810.37|21802.77|21802.77|21810.53|21810.53|21802.77|21802.77|0
1753872900000|2025-07-30 10:55:00|21802.81|21802.81|21798.03|21798.03|21803.15|21803.15|21797.6|21797.6|0
1753873200000|2025-07-30 11:00:00|21795.05|21795.05|21791.51|21791.51|21795.05|21795.05|21783.52|21783.52|0
1753873500000|2025-07-30 11:05:00|21791.19|21791.19|21793.62|21793.62|21793.9|21793.9|21791.19|21791.19|0
1753873800000|2025-07-30 11:10:00|21793.93|21793.93|21792.1|21792.1|21794.79|21794.79|21792.01|21792.01|0
1753874100000|2025-07-30 11:15:00|21792.03|21792.03|21787.66|21787.66|21792.1|21792.1|21787.66|21787.66|0
1753874400000|2025-07-30 11:20:00|21787.54|21787.54|21788.28|21788.28|21788.42|21788.42|21784.82|21784.82|0
1753874700000|2025-07-30 11:25:00|21788.3|21788.3|21784.57|21784.57|21791.7|21791.7|21783.9|21783.9|0
1753875000000|2025-07-30 11:30:00|21784.86|21784.86|21782.4|21782.4|21786.4|21786.4|21781.82|21781.82|0
1753875300000|2025-07-30 11:35:00|21782.33|21782.33|21782.63|21782.63|21783.16|21783.16|21780.65|21780.65|0
1753875600000|2025-07-30 11:40:00|21782.2|21782.2|21780.12|21780.12|21783.24|21783.24|21779.88|21779.88|0
1753875900000|2025-07-30 11:45:00|21780.25|21780.25|21783.54|21783.54|21783.7|21783.7|21779.1|21779.1|0
1753876200000|2025-07-30 11:50:00|21783.59|21783.59|21781.43|21781.43|21783.76|21783.76|21780.51|21780.51|0
1753876500000|2025-07-30 11:55:00|21781.4|21781.4|21779.92|21779.92|21781.44|21781.44|21778.02|21778.02|0
1753876800000|2025-07-30 12:00:00|21779.96|21779.96|21775.5|21775.5|21780.59|21780.59|21774.79|21774.79|0
1753877100000|2025-07-30 12:05:00|21775.36|21775.36|21768.36|21768.36|21775.98|21775.98|21768.36|21768.36|0
1753877400000|2025-07-30 12:10:00|21768.33|21768.33|21763.99|21763.99|21768.33|21768.33|21763.99|21763.99|0
1753877700000|2025-07-30 12:15:00|21764.49|21764.49|21765.37|21765.37|21765.37|21765.37|21762.33|21762.33|0
1753878000000|2025-07-30 12:20:00|21765.32|21765.32|21759.47|21759.47|21767.01|21767.01|21759.32|21759.32|0
1753878300000|2025-07-30 12:25:00|21759.58|21759.58|21760.65|21760.65|21763.94|21763.94|21759.58|21759.58|0
1753878600000|2025-07-30 12:30:00|21760.37|21760.37|21754.38|21754.38|21760.37|21760.37|21754|21754|0
1753878900000|2025-07-30 12:35:00|21754.19|21754.19|21757.32|21757.32|21757.34|21757.34|21751.93|21751.93|0
1753879200000|2025-07-30 12:40:00|21757.42|21757.42|21760.97|21760.97|21762|21762|21756.33|21756.33|0
1753879500000|2025-07-30 12:45:00|21760.84|21760.84|21753.93|21753.93|21760.93|21760.93|21753.93|21753.93|0
1753879800000|2025-07-30 12:50:00|21754.47|21754.47|21757.45|21757.45|21758.17|21758.17|21752.44|21752.44|0
1753880100000|2025-07-30 12:55:00|21757.4|21757.4|21758.43|21758.43|21759.98|21759.98|21755.9|21755.9|0
1753880400000|2025-07-30 13:00:00|21758.3|21758.3|21750.56|21750.56|21758.3|21758.3|21750.56|21750.56|0
1753880700000|2025-07-30 13:05:00|21750.31|21750.31|21749.58|21749.58|21753.46|21753.46|21748.03|21748.03|0
1753881000000|2025-07-30 13:10:00|21749.32|21749.32|21740.64|21740.64|21749.32|21749.32|21740.39|21740.39|0
1753881300000|2025-07-30 13:15:00|21740.54|21740.54|21739.67|21739.67|21741.81|21741.81|21738.32|21738.32|0
1753881600000|2025-07-30 13:20:00|21739.74|21739.74|21738|21738|21741.57|21741.57|21736.94|21736.94|0
1753881900000|2025-07-30 13:25:00|21737.64|21737.64|21741.01|21741.01|21741.01|21741.01|21737.26|21737.26|0
1753882200000|2025-07-30 13:30:00|21740.95|21740.95|21738.56|21738.56|21743.35|21743.35|21738.56|21738.56|0
1753882500000|2025-07-30 13:35:00|21738.37|21738.37|21744.8|21744.8|21744.97|21744.97|21737.79|21737.79|0
1753882800000|2025-07-30 13:40:00|21744.76|21744.76|21738.91|21738.91|21745.09|21745.09|21736.82|21736.82|0
1753883100000|2025-07-30 13:45:00|21739.16|21739.16|21721.83|21721.83|21739.43|21739.43|21721.74|21721.74|0
1753883400000|2025-07-30 13:50:00|21721.62|21721.62|21727.49|21727.49|21727.7|21727.7|21719.55|21719.55|0
1753883700000|2025-07-30 13:55:00|21727.63|21727.63|21735.04|21735.04|21735.33|21735.33|21727.63|21727.63|0
1753884000000|2025-07-30 14:00:00|21735.1|21735.1|21737.82|21737.82|21738.58|21738.58|21733.88|21733.88|0
1753884300000|2025-07-30 14:05:00|21737.66|21737.66|21746.9|21746.9|21747.1|21747.1|21737.49|21737.49|0
1753884600000|2025-07-30 14:10:00|21746.77|21746.77|21738.44|21738.44|21748.08|21748.08|21738.26|21738.26|0
1753884900000|2025-07-30 14:15:00|21738.61|21738.61|21739.16|21739.16|21739.37|21739.37|21737.21|21737.21|0
1753885200000|2025-07-30 14:20:00|21739.26|21739.26|21744.08|21744.08|21744.2|21744.2|21739.26|21739.26|0
1753885500000|2025-07-30 14:25:00|21743.86|21743.86|21742.04|21742.04|21745.17|21745.17|21741.68|21741.68|0
1753885800000|2025-07-30 14:30:00|21742.17|21742.17|21750.54|21750.54|21750.97|21750.97|21741.95|21741.95|0
1753886100000|2025-07-30 14:35:00|21750.43|21750.43|21755.36|21755.36|21755.4|21755.4|21750.29|21750.29|0
1753886400000|2025-07-30 14:40:00|21755.32|21755.32|21759.05|21759.05|21759.78|21759.78|21754.77|21754.77|0
1753886700000|2025-07-30 14:45:00|21759.15|21759.15|21765.24|21765.24|21765.24|21765.24|21759.04|21759.04|0
1753887000000|2025-07-30 14:50:00|21765.09|21765.09|21774.47|21774.47|21775.23|21775.23|21765.09|21765.09|0
1753887300000|2025-07-30 14:55:00|21774.55|21774.55|21769.37|21769.37|21775.33|21775.33|21769.07|21769.07|0
1753887600000|2025-07-30 15:00:00|21769.48|21769.48|21772.67|21772.67|21773.48|21773.48|21769.48|21769.48|0
1753887900000|2025-07-30 15:05:00|21772.61|21772.61|21770.88|21770.88|21773.09|21773.09|21767.34|21767.34|0
1753888200000|2025-07-30 15:10:00|21771.03|21771.03|21764.36|21764.36|21772.03|21772.03|21764.03|21764.03|0
1753888500000|2025-07-30 15:15:00|21764.57|21764.57|21764.45|21764.45|21765.03|21765.03|21761.77|21761.77|0
1753888800000|2025-07-30 15:20:00|21764.34|21764.34|21760.82|21760.82|21764.37|21764.37|21758.57|21758.57|0
1753889100000|2025-07-30 15:25:00|21760.95|21760.95|21763.2|21763.2|21766.1|21766.1|21760.6|21760.6|0
1753946100000|2025-07-31 07:15:00|21901.02|21901.02|21912.35|21912.35|21913.66|21913.66|21900.23|21900.23|0
1753946400000|2025-07-31 07:20:00|21912.25|21912.25|21924.11|21924.11|21924.58|21924.58|21910.59|21910.59|0
1753946700000|2025-07-31 07:25:00|21924.42|21924.42|21932.17|21932.17|21933.22|21933.22|21922.95|21922.95|0
1753947000000|2025-07-31 07:30:00|21932.28|21932.28|21931.63|21931.63|21933.81|21933.81|21931.17|21931.17|0
1753947300000|2025-07-31 07:35:00|21931.76|21931.76|21941.27|21941.27|21941.27|21941.27|21931.43|21931.43|0
1753947600000|2025-07-31 07:40:00|21941.16|21941.16|21954.02|21954.02|21954.02|21954.02|21939.62|21939.62|0
1753947900000|2025-07-31 07:45:00|21954.01|21954.01|21956.65|21956.65|21960.16|21960.16|21954.01|21954.01|0
1753948200000|2025-07-31 07:50:00|21956.78|21956.78|21944.07|21944.07|21957.78|21957.78|21943.96|21943.96|0
1753948500000|2025-07-31 07:55:00|21944.5|21944.5|21933.52|21933.52|21945.42|21945.42|21932.89|21932.89|0
1753948800000|2025-07-31 08:00:00|21933.73|21933.73|21932.11|21932.11|21933.73|21933.73|21929.58|21929.58|0
1753949100000|2025-07-31 08:05:00|21932.42|21932.42|21932.41|21932.41|21934.19|21934.19|21931.81|21931.81|0
1753949400000|2025-07-31 08:10:00|21932.25|21932.25|21930.89|21930.89|21934.82|21934.82|21930.5|21930.5|0
1753949700000|2025-07-31 08:15:00|21930.96|21930.96|21931.06|21931.06|21931.19|21931.19|21919.69|21919.69|0
1753950000000|2025-07-31 08:20:00|21931.31|21931.31|21937.56|21937.56|21937.56|21937.56|21931.05|21931.05|0
1753950300000|2025-07-31 08:25:00|21937.41|21937.41|21940.52|21940.52|21942.14|21942.14|21937.25|21937.25|0
1753950600000|2025-07-31 08:30:00|21940.32|21940.32|21949.06|21949.06|21949.57|21949.57|21939.83|21939.83|0
1753950900000|2025-07-31 08:35:00|21949.46|21949.46|21947.73|21947.73|21952.44|21952.44|21947.73|21947.73|0
1753951200000|2025-07-31 08:40:00|21947.54|21947.54|21946.45|21946.45|21947.97|21947.97|21945.01|21945.01|0
1753951500000|2025-07-31 08:45:00|21946.38|21946.38|21951.79|21951.79|21952.66|21952.66|21946.38|21946.38|0
1753951800000|2025-07-31 08:50:00|21951.65|21951.65|21950.55|21950.55|21952.4|21952.4|21949.03|21949.03|0
1753952100000|2025-07-31 08:55:00|21950.46|21950.46|21963.82|21963.82|21965.09|21965.09|21948.42|21948.42|0
1753952400000|2025-07-31 09:00:00|21963.86|21963.86|21961.03|21961.03|21965.05|21965.05|21960.81|21960.81|0
1753952700000|2025-07-31 09:05:00|21960.89|21960.89|21958.92|21958.92|21960.89|21960.89|21956.47|21956.47|0
1753953000000|2025-07-31 09:10:00|21959.07|21959.07|21966.39|21966.39|21967.49|21967.49|21958.7|21958.7|0
1753953300000|2025-07-31 09:15:00|21966.25|21966.25|21962.82|21962.82|21966.41|21966.41|21962.26|21962.26|0
1753953600000|2025-07-31 09:20:00|21962.77|21962.77|21960.34|21960.34|21962.86|21962.86|21958.57|21958.57|0
1753953900000|2025-07-31 09:25:00|21960.23|21960.23|21964.01|21964.01|21964.31|21964.31|21959.22|21959.22|0
1753954200000|2025-07-31 09:30:00|21963.83|21963.83|21964.63|21964.63|21966.98|21966.98|21962.31|21962.31|0
1753954500000|2025-07-31 09:35:00|21964.54|21964.54|21965.66|21965.66|21966.92|21966.92|21963.64|21963.64|0
1753954800000|2025-07-31 09:40:00|21965.76|21965.76|21968.68|21968.68|21968.87|21968.87|21965.22|21965.22|0
1753955100000|2025-07-31 09:45:00|21969.04|21969.04|21978.42|21978.42|21978.62|21978.62|21969.04|21969.04|0
1753955400000|2025-07-31 09:50:00|21978.3|21978.3|21976.61|21976.61|21979.83|21979.83|21975.39|21975.39|0
1753955700000|2025-07-31 09:55:00|21977|21977|21983.22|21983.22|21984.42|21984.42|21977|21977|0
1753956000000|2025-07-31 10:00:00|21983.16|21983.16|21983.43|21983.43|21984.01|21984.01|21981.43|21981.43|0
1753956300000|2025-07-31 10:05:00|21983.53|21983.53|21982.24|21982.24|21984.82|21984.82|21982.24|21982.24|0
1753956600000|2025-07-31 10:10:00|21982.21|21982.21|21987.87|21987.87|21987.94|21987.94|21981.9|21981.9|0
1753956900000|2025-07-31 10:15:00|21987.93|21987.93|21993|21993|21993.53|21993.53|21987.76|21987.76|0
1753957200000|2025-07-31 10:20:00|21992.9|21992.9|21994.42|21994.42|21995.14|21995.14|21992.13|21992.13|0
1753957500000|2025-07-31 10:25:00|21994.74|21994.74|21995.44|21995.44|21995.95|21995.95|21991.58|21991.58|0
1753957800000|2025-07-31 10:30:00|21995.69|21995.69|22000.46|22000.46|22001.27|22001.27|21993.24|21993.24|0
1753958100000|2025-07-31 10:35:00|22000.58|22000.58|21999.45|21999.45|22001.95|22001.95|21997.34|21997.34|0
1753958400000|2025-07-31 10:40:00|21999.51|21999.51|22005.48|22005.48|22005.69|22005.69|21998.97|21998.97|0
1753958700000|2025-07-31 10:45:00|22005.41|22005.41|22006.34|22006.34|22009.02|22009.02|22005.35|22005.35|0
1753959000000|2025-07-31 10:50:00|22006.44|22006.44|22002.57|22002.57|22007.35|22007.35|22002.48|22002.48|0
1753959300000|2025-07-31 10:55:00|22002.28|22002.28|22000.03|22000.03|22002.49|22002.49|22000.03|22000.03|0
1753959600000|2025-07-31 11:00:00|22000.32|22000.32|21996.57|21996.57|22000.32|22000.32|21995.7|21995.7|0
1753959900000|2025-07-31 11:05:00|21996.47|21996.47|21996.12|21996.12|21996.47|21996.47|21993.83|21993.83|0
1753960200000|2025-07-31 11:10:00|21995.98|21995.98|21996.33|21996.33|21997.69|21997.69|21993.57|21993.57|0
1753960500000|2025-07-31 11:15:00|21996.24|21996.24|21995.15|21995.15|21997.72|21997.72|21994.69|21994.69|0
1753960800000|2025-07-31 11:20:00|21995.2|21995.2|21994.19|21994.19|21995.41|21995.41|21993.94|21993.94|0
1753961100000|2025-07-31 11:25:00|21994.38|21994.38|21991.12|21991.12|21995.07|21995.07|21990.1|21990.1|0
1753961400000|2025-07-31 11:30:00|21991.24|21991.24|21991|21991|21991.48|21991.48|21988.53|21988.53|0
1753961700000|2025-07-31 11:35:00|21991.12|21991.12|21992.66|21992.66|21993.89|21993.89|21991.12|21991.12|0
1753962000000|2025-07-31 11:40:00|21992.58|21992.58|21989.58|21989.58|21992.58|21992.58|21988.8|21988.8|0
1753962300000|2025-07-31 11:45:00|21989.45|21989.45|21992.11|21992.11|21992.62|21992.62|21988.53|21988.53|0
1753962600000|2025-07-31 11:50:00|21992.18|21992.18|21996.18|21996.18|21997.22|21997.22|21991.07|21991.07|0
1753962900000|2025-07-31 11:55:00|21997.15|21997.15|21996.88|21996.88|21997.41|21997.41|21995.39|21995.39|0
1753963200000|2025-07-31 12:00:00|21997.02|21997.02|22005.82|22005.82|22005.91|22005.91|21997.02|21997.02|0
1753963500000|2025-07-31 12:05:00|22005.89|22005.89|22013.64|22013.64|22014.2|22014.2|22005.85|22005.85|0
1753963800000|2025-07-31 12:10:00|22013.7|22013.7|22009.71|22009.71|22014.32|22014.32|22009.22|22009.22|0
1753964100000|2025-07-31 12:15:00|22009.67|22009.67|22010.89|22010.89|22012.24|22012.24|22009.08|22009.08|0
1753964400000|2025-07-31 12:20:00|22010.86|22010.86|22010.77|22010.77|22013.1|22013.1|22009.7|22009.7|0
1753964700000|2025-07-31 12:25:00|22010.6|22010.6|22009.91|22009.91|22011.08|22011.08|22009.21|22009.21|0
1753965000000|2025-07-31 12:30:00|22009.25|22009.25|22005.88|22005.88|22009.25|22009.25|22004.93|22004.93|0
1753965300000|2025-07-31 12:35:00|22005.86|22005.86|22011.21|22011.21|22011.59|22011.59|22005.79|22005.79|0
1753965600000|2025-07-31 12:40:00|22011.06|22011.06|22023.6|22023.6|22023.6|22023.6|22011.06|22011.06|0
1753965900000|2025-07-31 12:45:00|22023.33|22023.33|22030.57|22030.57|22032.09|22032.09|22023.14|22023.14|0
1753966200000|2025-07-31 12:50:00|22030.68|22030.68|22023.89|22023.89|22031|22031|22023.89|22023.89|0
1753966500000|2025-07-31 12:55:00|22023.82|22023.82|22021.2|22021.2|22025.92|22025.92|22021.2|22021.2|0
1753966800000|2025-07-31 13:00:00|22021.16|22021.16|22021.14|22021.14|22022.37|22022.37|22020.42|22020.42|0
1753967100000|2025-07-31 13:05:00|22020.97|22020.97|22020.78|22020.78|22021.13|22021.13|22017.19|22017.19|0
1753967400000|2025-07-31 13:10:00|22020.66|22020.66|22022|22022|22025.02|22025.02|22020.2|22020.2|0
1753967700000|2025-07-31 13:15:00|22022.13|22022.13|22011.55|22011.55|22023.16|22023.16|22011.01|22011.01|0
1753968000000|2025-07-31 13:20:00|22011.34|22011.34|22010.92|22010.92|22012.82|22012.82|22010.58|22010.58|0
1753968300000|2025-07-31 13:25:00|22010.76|22010.76|22009.62|22009.62|22011.66|22011.66|22008.19|22008.19|0
1753968600000|2025-07-31 13:30:00|22009.83|22009.83|22014.85|22014.85|22016.49|22016.49|22005.84|22005.84|0
1753968900000|2025-07-31 13:35:00|22014.99|22014.99|22014.67|22014.67|22020.81|22020.81|22014.67|22014.67|0
1753969200000|2025-07-31 13:40:00|22014.63|22014.63|21988.2|21988.2|22014.99|22014.99|21986.69|21986.69|0
1753969500000|2025-07-31 13:45:00|21988.15|21988.15|21990.21|21990.21|21990.76|21990.76|21983.38|21983.38|0
1753969800000|2025-07-31 13:50:00|21990.29|21990.29|21999.81|21999.81|22000.02|22000.02|21989.92|21989.92|0
1753970100000|2025-07-31 13:55:00|22000|22000|22004.01|22004.01|22004.06|22004.06|21998.03|21998.03|0
1753970400000|2025-07-31 14:00:00|22003.78|22003.78|22011.13|22011.13|22013.57|22013.57|22001.12|22001.12|0
1753970700000|2025-07-31 14:05:00|22011.03|22011.03|21994.26|21994.26|22011.03|22011.03|21994.17|21994.17|0
1753971000000|2025-07-31 14:10:00|21993.99|21993.99|21985.37|21985.37|21995.42|21995.42|21984.36|21984.36|0
1753971300000|2025-07-31 14:15:00|21985.47|21985.47|21980.74|21980.74|21985.61|21985.61|21979.67|21979.67|0
1753971600000|2025-07-31 14:20:00|21980.82|21980.82|21976.46|21976.46|21981.35|21981.35|21974.55|21974.55|0
1753971900000|2025-07-31 14:25:00|21976.85|21976.85|21976.06|21976.06|21979.58|21979.58|21976.06|21976.06|0
1753972200000|2025-07-31 14:30:00|21975.99|21975.99|21976.83|21976.83|21979.28|21979.28|21973.81|21973.81|0
1753972500000|2025-07-31 14:35:00|21976.79|21976.79|21983.06|21983.06|21983.97|21983.97|21976.61|21976.61|0
1753972800000|2025-07-31 14:40:00|21983.01|21983.01|21978.71|21978.71|21983.7|21983.7|21977.85|21977.85|0
1753973100000|2025-07-31 14:45:00|21978.97|21978.97|21975.49|21975.49|21979.1|21979.1|21974.79|21974.79|0
1753973400000|2025-07-31 14:50:00|21975.63|21975.63|21964.92|21964.92|21975.63|21975.63|21964.85|21964.85|0
1753973700000|2025-07-31 14:55:00|21964.74|21964.74|21959.91|21959.91|21967.54|21967.54|21959.88|21959.88|0
1753974000000|2025-07-31 15:00:00|21960.01|21960.01|21965.3|21965.3|21965.81|21965.81|21959.52|21959.52|0
1753974300000|2025-07-31 15:05:00|21965.25|21965.25|21973.51|21973.51|21975.14|21975.14|21965.2|21965.2|0
1753974600000|2025-07-31 15:10:00|21973.59|21973.59|21957.85|21957.85|21973.59|21973.59|21957.58|21957.58|0
1753974900000|2025-07-31 15:15:00|21957.72|21957.72|21946.84|21946.84|21958.12|21958.12|21946.62|21946.62|0
1753975200000|2025-07-31 15:20:00|21946.81|21946.81|21947.7|21947.7|21950.83|21950.83|21946.17|21946.17|0
1753975500000|2025-07-31 15:25:00|21947.65|21947.65|21958.84|21958.84|21961.48|21961.48|21946.46|21946.46|0
1754032500000|2025-08-01 07:15:00|21885.8|21885.8|21874.6|21874.6|21890.15|21890.15|21874.31|21874.31|0
1754032800000|2025-08-01 07:20:00|21874.44|21874.44|21876.62|21876.62|21876.88|21876.88|21870.14|21870.14|0
1754033100000|2025-08-01 07:25:00|21876.36|21876.36|21870.9|21870.9|21877.94|21877.94|21870.9|21870.9|0
1754033400000|2025-08-01 07:30:00|21870.6|21870.6|21874.36|21874.36|21876.52|21876.52|21869.1|21869.1|0
1754033700000|2025-08-01 07:35:00|21874.22|21874.22|21871.54|21871.54|21874.89|21874.89|21871.47|21871.47|0
1754034000000|2025-08-01 07:40:00|21871.61|21871.61|21861.31|21861.31|21871.66|21871.66|21861.06|21861.06|0
1754034300000|2025-08-01 07:45:00|21861.21|21861.21|21840.2|21840.2|21861.21|21861.21|21839.7|21839.7|0
1754034600000|2025-08-01 07:50:00|21840.1|21840.1|21830.44|21830.44|21840.65|21840.65|21829.88|21829.88|0
1754034900000|2025-08-01 07:55:00|21830.31|21830.31|21824.04|21824.04|21830.37|21830.37|21823.87|21823.87|0
1754035200000|2025-08-01 08:00:00|21823.79|21823.79|21817.02|21817.02|21823.79|21823.79|21815.13|21815.13|0
1754035500000|2025-08-01 08:05:00|21817.07|21817.07|21815.19|21815.19|21817.8|21817.8|21814.96|21814.96|0
1754035800000|2025-08-01 08:10:00|21815.14|21815.14|21809.33|21809.33|21815.18|21815.18|21808.2|21808.2|0
1754036100000|2025-08-01 08:15:00|21809.23|21809.23|21814.99|21814.99|21815.47|21815.47|21804.46|21804.46|0
1754036400000|2025-08-01 08:20:00|21815.02|21815.02|21813.11|21813.11|21815.3|21815.3|21811.71|21811.71|0
1754036700000|2025-08-01 08:25:00|21813.39|21813.39|21802.61|21802.61|21814.2|21814.2|21802.61|21802.61|0
1754037000000|2025-08-01 08:30:00|21802.48|21802.48|21789.2|21789.2|21802.85|21802.85|21789.2|21789.2|0
1754037300000|2025-08-01 08:35:00|21789.11|21789.11|21783.01|21783.01|21789.27|21789.27|21782.79|21782.79|0
1754037600000|2025-08-01 08:40:00|21782.94|21782.94|21787.67|21787.67|21790.09|21790.09|21782.48|21782.48|0
1754037900000|2025-08-01 08:45:00|21787.74|21787.74|21785.63|21785.63|21789.48|21789.48|21785.63|21785.63|0
1754038200000|2025-08-01 08:50:00|21785.68|21785.68|21772.9|21772.9|21785.72|21785.72|21772.83|21772.83|0
1754038500000|2025-08-01 08:55:00|21772.81|21772.81|21768.42|21768.42|21773.88|21773.88|21768.19|21768.19|0
1754038800000|2025-08-01 09:00:00|21768.38|21768.38|21758.87|21758.87|21768.38|21768.38|21757.15|21757.15|0
1754039100000|2025-08-01 09:05:00|21758.97|21758.97|21762.13|21762.13|21764.57|21764.57|21757.69|21757.69|0
1754039400000|2025-08-01 09:10:00|21761.87|21761.87|21754.43|21754.43|21761.87|21761.87|21754.24|21754.24|0
1754039700000|2025-08-01 09:15:00|21754.59|21754.59|21754.9|21754.9|21755.88|21755.88|21753.5|21753.5|0
1754040000000|2025-08-01 09:20:00|21754.22|21754.22|21753.51|21753.51|21754.22|21754.22|21750.27|21750.27|0
1754040300000|2025-08-01 09:25:00|21753.58|21753.58|21760.91|21760.91|21760.92|21760.92|21753.58|21753.58|0
1754040600000|2025-08-01 09:30:00|21761.1|21761.1|21759.52|21759.52|21762.36|21762.36|21759.45|21759.45|0
1754040900000|2025-08-01 09:35:00|21759.36|21759.36|21757.05|21757.05|21759.36|21759.36|21756.54|21756.54|0
1754041200000|2025-08-01 09:40:00|21756.97|21756.97|21756.23|21756.23|21757.26|21757.26|21756.01|21756.01|0
1754041500000|2025-08-01 09:45:00|21756.09|21756.09|21759.77|21759.77|21761.66|21761.66|21755.73|21755.73|0
1754041800000|2025-08-01 09:50:00|21759.71|21759.71|21756.41|21756.41|21760.56|21760.56|21756.41|21756.41|0
1754042100000|2025-08-01 09:55:00|21756.3|21756.3|21745.16|21745.16|21756.3|21756.3|21745.16|21745.16|0
1754042400000|2025-08-01 10:00:00|21745.05|21745.05|21735.07|21735.07|21745.17|21745.17|21735.07|21735.07|0
1754042700000|2025-08-01 10:05:00|21735.1|21735.1|21732.41|21732.41|21735.16|21735.16|21731.01|21731.01|0
1754043000000|2025-08-01 10:10:00|21732.68|21732.68|21733.03|21733.03|21733.7|21733.7|21731.86|21731.86|0
1754043300000|2025-08-01 10:15:00|21732.88|21732.88|21732.7|21732.7|21733.39|21733.39|21731.91|21731.91|0
1754043600000|2025-08-01 10:20:00|21732.8|21732.8|21728.57|21728.57|21732.99|21732.99|21727.56|21727.56|0
1754043900000|2025-08-01 10:25:00|21728.59|21728.59|21728.86|21728.86|21729.34|21729.34|21727.33|21727.33|0
1754044200000|2025-08-01 10:30:00|21728.8|21728.8|21725.15|21725.15|21728.8|21728.8|21725.15|21725.15|0
1754044500000|2025-08-01 10:35:00|21724.97|21724.97|21717.48|21717.48|21725.33|21725.33|21717.05|21717.05|0
1754044800000|2025-08-01 10:40:00|21717.43|21717.43|21712.12|21712.12|21717.43|21717.43|21711.91|21711.91|0
1754045100000|2025-08-01 10:45:00|21712.04|21712.04|21706.67|21706.67|21712.04|21712.04|21706.33|21706.33|0
1754045400000|2025-08-01 10:50:00|21706.6|21706.6|21700.25|21700.25|21706.6|21706.6|21700.11|21700.11|0
1754045700000|2025-08-01 10:55:00|21700.38|21700.38|21696.23|21696.23|21701.68|21701.68|21696.23|21696.23|0
1754046000000|2025-08-01 11:00:00|21696.2|21696.2|21693.52|21693.52|21696.45|21696.45|21692.41|21692.41|0
1754046300000|2025-08-01 11:05:00|21693.55|21693.55|21701.31|21701.31|21701.36|21701.36|21693.55|21693.55|0
1754046600000|2025-08-01 11:10:00|21701.34|21701.34|21711.58|21711.58|21711.71|21711.71|21700.67|21700.67|0
1754046900000|2025-08-01 11:15:00|21711.73|21711.73|21720.65|21720.65|21720.65|21720.65|21711.73|21711.73|0
1754047200000|2025-08-01 11:20:00|21720.61|21720.61|21723.52|21723.52|21725.42|21725.42|21720.61|21720.61|0
1754047500000|2025-08-01 11:25:00|21723.44|21723.44|21724.9|21724.9|21725.07|21725.07|21721.61|21721.61|0
1754047800000|2025-08-01 11:30:00|21724.97|21724.97|21723.24|21723.24|21725.85|21725.85|21723.24|21723.24|0
1754048100000|2025-08-01 11:35:00|21723.08|21723.08|21715.53|21715.53|21723.29|21723.29|21714.69|21714.69|0
1754048400000|2025-08-01 11:40:00|21715.65|21715.65|21716.28|21716.28|21716.3|21716.3|21715.34|21715.34|0
1754048700000|2025-08-01 11:45:00|21716.03|21716.03|21718.48|21718.48|21719.09|21719.09|21715.51|21715.51|0
1754049000000|2025-08-01 11:50:00|21718.53|21718.53|21712.42|21712.42|21718.94|21718.94|21712.42|21712.42|0
1754049300000|2025-08-01 11:55:00|21712.3|21712.3|21711.64|21711.64|21712.3|21712.3|21709.44|21709.44|0
1754049600000|2025-08-01 12:00:00|21711.74|21711.74|21709.1|21709.1|21712.12|21712.12|21708.57|21708.57|0
1754049900000|2025-08-01 12:05:00|21709|21709|21702.02|21702.02|21709.12|21709.12|21701.51|21701.51|0
1754050200000|2025-08-01 12:10:00|21702.11|21702.11|21709.16|21709.16|21709.98|21709.98|21702.11|21702.11|0
1754050500000|2025-08-01 12:15:00|21708.89|21708.89|21708.5|21708.5|21709.05|21709.05|21706.59|21706.59|0
1754050800000|2025-08-01 12:20:00|21708.45|21708.45|21703.72|21703.72|21708.63|21708.63|21703.66|21703.66|0
1754051100000|2025-08-01 12:25:00|21703.69|21703.69|21699.98|21699.98|21704.41|21704.41|21698.56|21698.56|0
1754051400000|2025-08-01 12:30:00|21700.29|21700.29|21686.4|21686.4|21700.29|21700.29|21683.46|21683.46|0
1754051700000|2025-08-01 12:35:00|21686.27|21686.27|21699.6|21699.6|21700.51|21700.51|21683.81|21683.81|0
1754052000000|2025-08-01 12:40:00|21699.67|21699.67|21725.5|21725.5|21725.5|21725.5|21699.41|21699.41|0
1754052300000|2025-08-01 12:45:00|21725.15|21725.15|21725.03|21725.03|21725.64|21725.64|21720.44|21720.44|0
1754052600000|2025-08-01 12:50:00|21724.97|21724.97|21722.43|21722.43|21729.23|21729.23|21721.65|21721.65|0
1754052900000|2025-08-01 12:55:00|21722.35|21722.35|21714.24|21714.24|21722.35|21722.35|21714.24|21714.24|0
1754053200000|2025-08-01 13:00:00|21714.05|21714.05|21709.36|21709.36|21714.05|21714.05|21709.06|21709.06|0
1754053500000|2025-08-01 13:05:00|21709.42|21709.42|21712.5|21712.5|21713.74|21713.74|21708.93|21708.93|0
1754053800000|2025-08-01 13:10:00|21712.46|21712.46|21703.48|21703.48|21712.65|21712.65|21703.48|21703.48|0
1754054100000|2025-08-01 13:15:00|21703.56|21703.56|21709.01|21709.01|21709.22|21709.22|21703.53|21703.53|0
1754054400000|2025-08-01 13:20:00|21709.14|21709.14|21702.5|21702.5|21709.14|21709.14|21702.26|21702.26|0
1754054700000|2025-08-01 13:25:00|21702.37|21702.37|21697.87|21697.87|21702.37|21702.37|21697.25|21697.25|0
1754055000000|2025-08-01 13:30:00|21697.76|21697.76|21674.25|21674.25|21699.54|21699.54|21673.69|21673.69|0
1754055300000|2025-08-01 13:35:00|21674.1|21674.1|21666.92|21666.92|21675.2|21675.2|21666.83|21666.83|0
1754055600000|2025-08-01 13:40:00|21666.83|21666.83|21652.77|21652.77|21666.83|21666.83|21651.99|21651.99|0
1754055900000|2025-08-01 13:45:00|21652.93|21652.93|21634.34|21634.34|21652.93|21652.93|21634.34|21634.34|0
1754056200000|2025-08-01 13:50:00|21634.02|21634.02|21635.43|21635.43|21642.55|21642.55|21633.35|21633.35|0
1754056500000|2025-08-01 13:55:00|21635.33|21635.33|21636.24|21636.24|21638.22|21638.22|21635.17|21635.17|0
1754056800000|2025-08-01 14:00:00|21636.04|21636.04|21646.68|21646.68|21646.89|21646.89|21626.13|21626.13|0
1754057100000|2025-08-01 14:05:00|21646.94|21646.94|21637.72|21637.72|21647.88|21647.88|21629.13|21629.13|0
1754057400000|2025-08-01 14:10:00|21637.96|21637.96|21659.39|21659.39|21659.39|21659.39|21637.96|21637.96|0
1754057700000|2025-08-01 14:15:00|21659.43|21659.43|21696.81|21696.81|21697.71|21697.71|21659.43|21659.43|0
1754058000000|2025-08-01 14:20:00|21696.85|21696.85|21708.26|21708.26|21708.79|21708.79|21696.85|21696.85|0
1754058300000|2025-08-01 14:25:00|21708.3|21708.3|21707.02|21707.02|21713.21|21713.21|21706.78|21706.78|0
1754058600000|2025-08-01 14:30:00|21707.17|21707.17|21709.03|21709.03|21709.44|21709.44|21706.16|21706.16|0
1754058900000|2025-08-01 14:35:00|21709.17|21709.17|21698.2|21698.2|21710.29|21710.29|21698.2|21698.2|0
1754059200000|2025-08-01 14:40:00|21698.03|21698.03|21691.07|21691.07|21698.52|21698.52|21690.61|21690.61|0
1754059500000|2025-08-01 14:45:00|21691|21691|21698.57|21698.57|21704.48|21704.48|21691|21691|0
1754059800000|2025-08-01 14:50:00|21698.39|21698.39|21696.39|21696.39|21699.48|21699.48|21694.53|21694.53|0
1754060100000|2025-08-01 14:55:00|21696.32|21696.32|21693.02|21693.02|21697.56|21697.56|21692.43|21692.43|0
1754060400000|2025-08-01 15:00:00|21692.96|21692.96|21690.28|21690.28|21692.96|21692.96|21688.5|21688.5|0
1754060700000|2025-08-01 15:05:00|21690.26|21690.26|21702.61|21702.61|21703.38|21703.38|21689.96|21689.96|0
1754061000000|2025-08-01 15:10:00|21702.55|21702.55|21708.67|21708.67|21710|21710|21701.81|21701.81|0
1754061300000|2025-08-01 15:15:00|21708.64|21708.64|21704.71|21704.71|21711.46|21711.46|21703.87|21703.87|0
1754061600000|2025-08-01 15:20:00|21704.87|21704.87|21698.16|21698.16|21706.04|21706.04|21697.22|21697.22|0
1754061900000|2025-08-01 15:25:00|21698.1|21698.1|21692.06|21692.06|21700.78|21700.78|21691.73|21691.73|0
1754291700000|2025-08-04 07:15:00|21798.19|21798.19|21787.28|21787.28|21801.75|21801.75|21786.8|21786.8|0
1754292000000|2025-08-04 07:20:00|21787.71|21787.71|21785.73|21785.73|21791.05|21791.05|21782.96|21782.96|0
1754292300000|2025-08-04 07:25:00|21785.76|21785.76|21785.39|21785.39|21788.38|21788.38|21784.39|21784.39|0
1754292600000|2025-08-04 07:30:00|21785.91|21785.91|21798.65|21798.65|21798.88|21798.88|21785.69|21785.69|0
1754292900000|2025-08-04 07:35:00|21798.88|21798.88|21816.96|21816.96|21816.96|21816.96|21798.87|21798.87|0
1754293200000|2025-08-04 07:40:00|21817.02|21817.02|21821.62|21821.62|21822.61|21822.61|21815.62|21815.62|0
1754293500000|2025-08-04 07:45:00|21821.7|21821.7|21829.19|21829.19|21829.25|21829.25|21820.14|21820.14|0
1754293800000|2025-08-04 07:50:00|21828.92|21828.92|21831.62|21831.62|21833.36|21833.36|21828.88|21828.88|0
1754294100000|2025-08-04 07:55:00|21831.69|21831.69|21829.85|21829.85|21833.82|21833.82|21829.85|21829.85|0
1754294400000|2025-08-04 08:00:00|21829.8|21829.8|21828.49|21828.49|21831.6|21831.6|21828.11|21828.11|0
1754294700000|2025-08-04 08:05:00|21828.41|21828.41|21818.2|21818.2|21828.41|21828.41|21817.62|21817.62|0
1754295000000|2025-08-04 08:10:00|21818.53|21818.53|21822.4|21822.4|21822.71|21822.71|21818.04|21818.04|0
1754295300000|2025-08-04 08:15:00|21822.43|21822.43|21825.66|21825.66|21826.46|21826.46|21822.43|21822.43|0
1754295600000|2025-08-04 08:20:00|21825.53|21825.53|21827.78|21827.78|21829.33|21829.33|21825.14|21825.14|0
1754295900000|2025-08-04 08:25:00|21827.75|21827.75|21828.75|21828.75|21830.66|21830.66|21827.54|21827.54|0
1754296200000|2025-08-04 08:30:00|21828.65|21828.65|21821.87|21821.87|21829.25|21829.25|21821.87|21821.87|0
1754296500000|2025-08-04 08:35:00|21821.9|21821.9|21827.49|21827.49|21827.61|21827.61|21820.79|21820.79|0
1754296800000|2025-08-04 08:40:00|21827.81|21827.81|21831.63|21831.63|21831.66|21831.66|21827.81|21827.81|0
1754297100000|2025-08-04 08:45:00|21831.45|21831.45|21828.68|21828.68|21832.54|21832.54|21828.18|21828.18|0
1754297400000|2025-08-04 08:50:00|21828.5|21828.5|21829.27|21829.27|21829.78|21829.78|21827.9|21827.9|0
1754297700000|2025-08-04 08:55:00|21829.15|21829.15|21828.62|21828.62|21829.15|21829.15|21827.37|21827.37|0
1754298000000|2025-08-04 09:00:00|21828.67|21828.67|21829.88|21829.88|21832.52|21832.52|21828.67|21828.67|0
1754298300000|2025-08-04 09:05:00|21829.83|21829.83|21821.93|21821.93|21829.83|21829.83|21821.93|21821.93|0
1754298600000|2025-08-04 09:10:00|21822.04|21822.04|21817.76|21817.76|21822.15|21822.15|21815.29|21815.29|0
1754298900000|2025-08-04 09:15:00|21817.91|21817.91|21820.77|21820.77|21821.45|21821.45|21817.74|21817.74|0
1754299200000|2025-08-04 09:20:00|21820.79|21820.79|21822.04|21822.04|21824.06|21824.06|21820.26|21820.26|0
1754299500000|2025-08-04 09:25:00|21821.64|21821.64|21821.94|21821.94|21823.88|21823.88|21816.83|21816.83|0
1754299800000|2025-08-04 09:30:00|21822.07|21822.07|21829.91|21829.91|21831.86|21831.86|21821.39|21821.39|0
1754300100000|2025-08-04 09:35:00|21829.86|21829.86|21830.44|21830.44|21830.88|21830.88|21827.91|21827.91|0
1754300400000|2025-08-04 09:40:00|21830.56|21830.56|21820.75|21820.75|21830.93|21830.93|21820.31|21820.31|0
1754300700000|2025-08-04 09:45:00|21820.55|21820.55|21809.07|21809.07|21820.71|21820.71|21808.96|21808.96|0
1754301000000|2025-08-04 09:50:00|21808.8|21808.8|21797.82|21797.82|21808.8|21808.8|21797.2|21797.2|0
1754301300000|2025-08-04 09:55:00|21797.81|21797.81|21787.57|21787.57|21798.02|21798.02|21787.22|21787.22|0
1754301600000|2025-08-04 10:00:00|21787.46|21787.46|21786.5|21786.5|21787.81|21787.81|21785.68|21785.68|0
1754301900000|2025-08-04 10:05:00|21786.6|21786.6|21790.69|21790.69|21791.7|21791.7|21786.6|21786.6|0
1754302200000|2025-08-04 10:10:00|21790.61|21790.61|21791.42|21791.42|21792.14|21792.14|21790.61|21790.61|0
1754302500000|2025-08-04 10:15:00|21791.29|21791.29|21789.16|21789.16|21792.4|21792.4|21789.03|21789.03|0
1754302800000|2025-08-04 10:20:00|21789.01|21789.01|21786.63|21786.63|21789.22|21789.22|21785.01|21785.01|0
1754303100000|2025-08-04 10:25:00|21786.69|21786.69|21783.84|21783.84|21787.4|21787.4|21783.84|21783.84|0
1754303400000|2025-08-04 10:30:00|21783.7|21783.7|21786.73|21786.73|21786.73|21786.73|21783.27|21783.27|0
1754303700000|2025-08-04 10:35:00|21786.63|21786.63|21787.08|21787.08|21790.46|21790.46|21785.45|21785.45|0
1754304000000|2025-08-04 10:40:00|21787.01|21787.01|21785.49|21785.49|21787.03|21787.03|21784.95|21784.95|0
1754304300000|2025-08-04 10:45:00|21785.72|21785.72|21784.47|21784.47|21785.82|21785.82|21781.96|21781.96|0
1754304600000|2025-08-04 10:50:00|21784.55|21784.55|21783.42|21783.42|21785.51|21785.51|21783.17|21783.17|0
1754304900000|2025-08-04 10:55:00|21783.55|21783.55|21781.48|21781.48|21783.65|21783.65|21780.7|21780.7|0
1754305200000|2025-08-04 11:00:00|21781.79|21781.79|21774.14|21774.14|21781.79|21781.79|21774.02|21774.02|0
1754305500000|2025-08-04 11:05:00|21774.3|21774.3|21773.91|21773.91|21775.1|21775.1|21772.48|21772.48|0
1754305800000|2025-08-04 11:10:00|21774.04|21774.04|21770.79|21770.79|21775.33|21775.33|21769.43|21769.43|0
1754306100000|2025-08-04 11:15:00|21770.76|21770.76|21777.47|21777.47|21777.47|21777.47|21770.72|21770.72|0
1754306400000|2025-08-04 11:20:00|21777.6|21777.6|21779.52|21779.52|21780.21|21780.21|21777.56|21777.56|0
1754306700000|2025-08-04 11:25:00|21779.5|21779.5|21779.88|21779.88|21780.91|21780.91|21778.85|21778.85|0
1754307000000|2025-08-04 11:30:00|21779.76|21779.76|21787.9|21787.9|21787.9|21787.9|21779.76|21779.76|0
1754307300000|2025-08-04 11:35:00|21787.8|21787.8|21787.34|21787.34|21788.4|21788.4|21785.53|21785.53|0
1754307600000|2025-08-04 11:40:00|21787.79|21787.79|21787.22|21787.22|21790.09|21790.09|21787|21787|0
1754307900000|2025-08-04 11:45:00|21787.05|21787.05|21788.34|21788.34|21788.7|21788.7|21786.45|21786.45|0
1754308200000|2025-08-04 11:50:00|21788.37|21788.37|21789.04|21789.04|21791.35|21791.35|21788.31|21788.31|0
1754308500000|2025-08-04 11:55:00|21788.97|21788.97|21788.68|21788.68|21790.53|21790.53|21788.36|21788.36|0
1754308800000|2025-08-04 12:00:00|21788.79|21788.79|21792.4|21792.4|21794.23|21794.23|21788.79|21788.79|0
1754309100000|2025-08-04 12:05:00|21792.26|21792.26|21795.09|21795.09|21795.48|21795.48|21792.09|21792.09|0
1754309400000|2025-08-04 12:10:00|21795.21|21795.21|21796.11|21796.11|21796.3|21796.3|21794.31|21794.31|0
1754309700000|2025-08-04 12:15:00|21796.13|21796.13|21797.29|21797.29|21798.09|21798.09|21794.29|21794.29|0
1754310000000|2025-08-04 12:20:00|21797.39|21797.39|21802.5|21802.5|21802.5|21802.5|21794.88|21794.88|0
1754310300000|2025-08-04 12:25:00|21802.46|21802.46|21808.24|21808.24|21809.11|21809.11|21802.34|21802.34|0
1754310600000|2025-08-04 12:30:00|21808.15|21808.15|21805.17|21805.17|21808.15|21808.15|21803.27|21803.27|0
1754310900000|2025-08-04 12:35:00|21805.23|21805.23|21816.12|21816.12|21816.41|21816.41|21805.18|21805.18|0
1754311200000|2025-08-04 12:40:00|21816.23|21816.23|21822.67|21822.67|21823.48|21823.48|21816.23|21816.23|0
1754311500000|2025-08-04 12:45:00|21822.63|21822.63|21823.26|21823.26|21823.39|21823.39|21821.76|21821.76|0
1754311800000|2025-08-04 12:50:00|21823.09|21823.09|21819.54|21819.54|21823.34|21823.34|21818.23|21818.23|0
1754312100000|2025-08-04 12:55:00|21819.37|21819.37|21818.11|21818.11|21819.8|21819.8|21816.95|21816.95|0
1754312400000|2025-08-04 13:00:00|21818.01|21818.01|21813.56|21813.56|21818.03|21818.03|21813.47|21813.47|0
1754312700000|2025-08-04 13:05:00|21813.39|21813.39|21805.89|21805.89|21813.46|21813.46|21805.03|21805.03|0
1754313000000|2025-08-04 13:10:00|21805.85|21805.85|21800.19|21800.19|21806.98|21806.98|21799.46|21799.46|0
1754313300000|2025-08-04 13:15:00|21800.41|21800.41|21797.75|21797.75|21802.7|21802.7|21797.43|21797.43|0
1754313600000|2025-08-04 13:20:00|21797.96|21797.96|21791.1|21791.1|21797.96|21797.96|21789.28|21789.28|0
1754313900000|2025-08-04 13:25:00|21790.99|21790.99|21800.45|21800.45|21800.45|21800.45|21790.89|21790.89|0
1754314200000|2025-08-04 13:30:00|21800.41|21800.41|21801.43|21801.43|21802.63|21802.63|21797.75|21797.75|0
1754314500000|2025-08-04 13:35:00|21801.53|21801.53|21799.31|21799.31|21805.72|21805.72|21799.31|21799.31|0
1754314800000|2025-08-04 13:40:00|21799.42|21799.42|21805.92|21805.92|21806.03|21806.03|21799.42|21799.42|0
1754315100000|2025-08-04 13:45:00|21805.82|21805.82|21812|21812|21812.06|21812.06|21805.69|21805.69|0
1754315400000|2025-08-04 13:50:00|21811.92|21811.92|21823.21|21823.21|21823.29|21823.29|21811.12|21811.12|0
1754315700000|2025-08-04 13:55:00|21823.4|21823.4|21827.7|21827.7|21828.51|21828.51|21823.38|21823.38|0
1754316000000|2025-08-04 14:00:00|21828.11|21828.11|21832.03|21832.03|21832.82|21832.82|21827.83|21827.83|0
1754316300000|2025-08-04 14:05:00|21831.9|21831.9|21824.85|21824.85|21833.02|21833.02|21824.85|21824.85|0
1754316600000|2025-08-04 14:10:00|21824.81|21824.81|21821.56|21821.56|21824.83|21824.83|21813.91|21813.91|0
1754316900000|2025-08-04 14:15:00|21821.68|21821.68|21832.72|21832.72|21833.04|21833.04|21821.36|21821.36|0
1754317200000|2025-08-04 14:20:00|21832.75|21832.75|21837.9|21837.9|21838.13|21838.13|21831.5|21831.5|0
1754317500000|2025-08-04 14:25:00|21838.02|21838.02|21843.19|21843.19|21843.64|21843.64|21836.76|21836.76|0
1754317800000|2025-08-04 14:30:00|21842.96|21842.96|21848.71|21848.71|21851.79|21851.79|21842.85|21842.85|0
1754318100000|2025-08-04 14:35:00|21848.51|21848.51|21847.61|21847.61|21848.51|21848.51|21846.21|21846.21|0
1754318400000|2025-08-04 14:40:00|21847.76|21847.76|21845.48|21845.48|21848.25|21848.25|21844.88|21844.88|0
1754318700000|2025-08-04 14:45:00|21845.7|21845.7|21849.54|21849.54|21850.51|21850.51|21844.64|21844.64|0
1754319000000|2025-08-04 14:50:00|21849.64|21849.64|21839.23|21839.23|21849.66|21849.66|21837.83|21837.83|0
1754319300000|2025-08-04 14:55:00|21839.3|21839.3|21846.06|21846.06|21846.87|21846.87|21836.91|21836.91|0
1754319600000|2025-08-04 15:00:00|21846.51|21846.51|21850.26|21850.26|21851.98|21851.98|21846.2|21846.2|0
1754319900000|2025-08-04 15:05:00|21850.17|21850.17|21852.26|21852.26|21852.26|21852.26|21846.99|21846.99|0
1754320200000|2025-08-04 15:10:00|21852.17|21852.17|21858.18|21858.18|21858.65|21858.65|21852.17|21852.17|0
1754320500000|2025-08-04 15:15:00|21858.24|21858.24|21860.99|21860.99|21862.89|21862.89|21856.72|21856.72|0
1754320800000|2025-08-04 15:20:00|21860.96|21860.96|21858.52|21858.52|21862.05|21862.05|21856.15|21856.15|0
1754321100000|2025-08-04 15:25:00|21859.01|21859.01|21866.84|21866.84|21867.59|21867.59|21858.89|21858.89|0
1754378100000|2025-08-05 07:15:00|21923.45|21923.45|21923.32|21923.32|21924.76|21924.76|21917.59|21917.59|0
1754378400000|2025-08-05 07:20:00|21923.15|21923.15|21932.19|21932.19|21932.19|21932.19|21923.15|21923.15|0
1754378700000|2025-08-05 07:25:00|21932.23|21932.23|21934.96|21934.96|21934.96|21934.96|21926.51|21926.51|0
1754379000000|2025-08-05 07:30:00|21935.14|21935.14|21947.4|21947.4|21947.46|21947.46|21935.14|21935.14|0
1754379300000|2025-08-05 07:35:00|21947.45|21947.45|21944.42|21944.42|21947.85|21947.85|21942.87|21942.87|0
1754379600000|2025-08-05 07:40:00|21944.6|21944.6|21946.87|21946.87|21948.16|21948.16|21943.97|21943.97|0
1754379900000|2025-08-05 07:45:00|21946.93|21946.93|21941.6|21941.6|21947.02|21947.02|21941.28|21941.28|0
1754380200000|2025-08-05 07:50:00|21941.7|21941.7|21941.79|21941.79|21942.65|21942.65|21940.7|21940.7|0
1754380500000|2025-08-05 07:55:00|21941.69|21941.69|21935.73|21935.73|21943.62|21943.62|21935.46|21935.46|0
1754380800000|2025-08-05 08:00:00|21935.65|21935.65|21939.91|21939.91|21939.91|21939.91|21932.42|21932.42|0
1754381100000|2025-08-05 08:05:00|21940.29|21940.29|21939.29|21939.29|21945.2|21945.2|21938.76|21938.76|0
1754381400000|2025-08-05 08:10:00|21939.1|21939.1|21940.86|21940.86|21943.08|21943.08|21938.77|21938.77|0
1754381700000|2025-08-05 08:15:00|21940.84|21940.84|21948.84|21948.84|21949.21|21949.21|21940.84|21940.84|0
1754382000000|2025-08-05 08:20:00|21948.94|21948.94|21955.48|21955.48|21955.56|21955.56|21948.94|21948.94|0
1754382300000|2025-08-05 08:25:00|21955.81|21955.81|21954.61|21954.61|21957.82|21957.82|21954.59|21954.59|0
1754382600000|2025-08-05 08:30:00|21954.94|21954.94|21952.37|21952.37|21954.94|21954.94|21951.49|21951.49|0
1754382900000|2025-08-05 08:35:00|21952.45|21952.45|21955.02|21955.02|21955.66|21955.66|21950.76|21950.76|0
1754383200000|2025-08-05 08:40:00|21955.12|21955.12|21960.07|21960.07|21960.53|21960.53|21955.06|21955.06|0
1754383500000|2025-08-05 08:45:00|21959.88|21959.88|21962.54|21962.54|21962.54|21962.54|21959.74|21959.74|0
1754383800000|2025-08-05 08:50:00|21962.46|21962.46|21967.06|21967.06|21967.44|21967.44|21959.68|21959.68|0
1754384100000|2025-08-05 08:55:00|21967.33|21967.33|21969.59|21969.59|21970.71|21970.71|21967.33|21967.33|0
1754384400000|2025-08-05 09:00:00|21969.77|21969.77|21969.77|21969.77|21970.37|21970.37|21967.91|21967.91|0
1754384700000|2025-08-05 09:05:00|21969.9|21969.9|21972.66|21972.66|21973.56|21973.56|21967.66|21967.66|0
1754385000000|2025-08-05 09:10:00|21972.71|21972.71|21959.43|21959.43|21972.71|21972.71|21959.38|21959.38|0
1754385300000|2025-08-05 09:15:00|21959.02|21959.02|21968.47|21968.47|21968.53|21968.53|21957.9|21957.9|0
1754385600000|2025-08-05 09:20:00|21968.33|21968.33|21974.15|21974.15|21974.57|21974.57|21968.33|21968.33|0
1754385900000|2025-08-05 09:25:00|21974.18|21974.18|21982.15|21982.15|21983.97|21983.97|21974.18|21974.18|0
1754386200000|2025-08-05 09:30:00|21982.21|21982.21|21981.52|21981.52|21982.21|21982.21|21979.86|21979.86|0
1754386500000|2025-08-05 09:35:00|21981.7|21981.7|21986.17|21986.17|21986.27|21986.27|21980.71|21980.71|0
1754386800000|2025-08-05 09:40:00|21986.23|21986.23|21986.63|21986.63|21988.29|21988.29|21986.23|21986.23|0
1754387100000|2025-08-05 09:45:00|21986.49|21986.49|21983.74|21983.74|21986.62|21986.62|21983.67|21983.67|0
1754387400000|2025-08-05 09:50:00|21983.75|21983.75|21980.67|21980.67|21984.65|21984.65|21979.59|21979.59|0
1754387700000|2025-08-05 09:55:00|21980.63|21980.63|21978.56|21978.56|21981.62|21981.62|21977.21|21977.21|0
1754388000000|2025-08-05 10:00:00|21978.7|21978.7|21978.97|21978.97|21979.81|21979.81|21978.09|21978.09|0
1754388300000|2025-08-05 10:05:00|21979.1|21979.1|21983.54|21983.54|21983.74|21983.74|21979.1|21979.1|0
1754388600000|2025-08-05 10:10:00|21983.44|21983.44|21984.23|21984.23|21985.27|21985.27|21982.75|21982.75|0
1754388900000|2025-08-05 10:15:00|21984.14|21984.14|21979.59|21979.59|21984.38|21984.38|21979.05|21979.05|0
1754389200000|2025-08-05 10:20:00|21979.54|21979.54|21974.96|21974.96|21979.99|21979.99|21974.93|21974.93|0
1754389500000|2025-08-05 10:25:00|21975.11|21975.11|21976.92|21976.92|21977.23|21977.23|21974.15|21974.15|0
1754389800000|2025-08-05 10:30:00|21976.96|21976.96|21974.53|21974.53|21978.16|21978.16|21973.58|21973.58|0
1754390100000|2025-08-05 10:35:00|21974.35|21974.35|21976.78|21976.78|21976.78|21976.78|21970.96|21970.96|0
1754390400000|2025-08-05 10:40:00|21976.59|21976.59|21976.23|21976.23|21977.17|21977.17|21975.08|21975.08|0
1754390700000|2025-08-05 10:45:00|21976.05|21976.05|21974.8|21974.8|21976.05|21976.05|21973.13|21973.13|0
1754391000000|2025-08-05 10:50:00|21974.7|21974.7|21977.17|21977.17|21977.67|21977.67|21974.68|21974.68|0
1754391300000|2025-08-05 10:55:00|21977|21977|21978.18|21978.18|21979.04|21979.04|21976.18|21976.18|0
1754391600000|2025-08-05 11:00:00|21977.96|21977.96|21978.95|21978.95|21980.29|21980.29|21976.31|21976.31|0
1754391900000|2025-08-05 11:05:00|21978.99|21978.99|21979.65|21979.65|21980.63|21980.63|21977.91|21977.91|0
1754392200000|2025-08-05 11:10:00|21979.52|21979.52|21980.05|21980.05|21980.89|21980.89|21978.61|21978.61|0
1754392500000|2025-08-05 11:15:00|21979.82|21979.82|21982.86|21982.86|21983|21983|21979.69|21979.69|0
1754392800000|2025-08-05 11:20:00|21982.97|21982.97|21976.75|21976.75|21983.43|21983.43|21976.39|21976.39|0
1754393100000|2025-08-05 11:25:00|21976.64|21976.64|21975.6|21975.6|21977.09|21977.09|21975.47|21975.47|0
1754393400000|2025-08-05 11:30:00|21975.65|21975.65|21973.88|21973.88|21976.17|21976.17|21973.63|21973.63|0
1754393700000|2025-08-05 11:35:00|21973.75|21973.75|21976.5|21976.5|21977.02|21977.02|21973.57|21973.57|0
1754394000000|2025-08-05 11:40:00|21976.33|21976.33|21978.51|21978.51|21980.04|21980.04|21976.33|21976.33|0
1754394300000|2025-08-05 11:45:00|21978.32|21978.32|21979.71|21979.71|21980.7|21980.7|21977.72|21977.72|0
1754394600000|2025-08-05 11:50:00|21979.68|21979.68|21981.95|21981.95|21982.27|21982.27|21977.98|21977.98|0
1754394900000|2025-08-05 11:55:00|21982.21|21982.21|21984.45|21984.45|21985.21|21985.21|21981.99|21981.99|0
1754395200000|2025-08-05 12:00:00|21984.58|21984.58|21986.45|21986.45|21986.99|21986.99|21984.44|21984.44|0
1754395500000|2025-08-05 12:05:00|21986.29|21986.29|21982.83|21982.83|21987.31|21987.31|21982.83|21982.83|0
1754395800000|2025-08-05 12:10:00|21982.58|21982.58|21979.67|21979.67|21984.13|21984.13|21979.67|21979.67|0
1754396100000|2025-08-05 12:15:00|21979.48|21979.48|21963.2|21963.2|21980.16|21980.16|21962.58|21962.58|0
1754396400000|2025-08-05 12:20:00|21963.01|21963.01|21955.45|21955.45|21965.19|21965.19|21955.45|21955.45|0
1754396700000|2025-08-05 12:25:00|21955.77|21955.77|21956.9|21956.9|21958.92|21958.92|21955.58|21955.58|0
1754397000000|2025-08-05 12:30:00|21956.77|21956.77|21957.57|21957.57|21958.56|21958.56|21954.69|21954.69|0
1754397300000|2025-08-05 12:35:00|21957.52|21957.52|21954.38|21954.38|21960.52|21960.52|21954.15|21954.15|0
1754397600000|2025-08-05 12:40:00|21954.34|21954.34|21950.03|21950.03|21954.57|21954.57|21950.03|21950.03|0
1754397900000|2025-08-05 12:45:00|21949.96|21949.96|21949.96|21949.96|21950.61|21950.61|21948.34|21948.34|0
1754398200000|2025-08-05 12:50:00|21949.91|21949.91|21951.81|21951.81|21952.82|21952.82|21949.82|21949.82|0
1754398500000|2025-08-05 12:55:00|21951.85|21951.85|21952.69|21952.69|21952.94|21952.94|21950.4|21950.4|0
1754398800000|2025-08-05 13:00:00|21952.58|21952.58|21948.88|21948.88|21955.16|21955.16|21948.81|21948.81|0
1754399100000|2025-08-05 13:05:00|21948.75|21948.75|21946.91|21946.91|21948.75|21948.75|21945.76|21945.76|0
1754399400000|2025-08-05 13:10:00|21946.87|21946.87|21951.89|21951.89|21952.67|21952.67|21946.58|21946.58|0
1754399700000|2025-08-05 13:15:00|21951.76|21951.76|21956.78|21956.78|21957.56|21957.56|21951.76|21951.76|0
1754400000000|2025-08-05 13:20:00|21956.91|21956.91|21955.9|21955.9|21957.09|21957.09|21955.37|21955.37|0
1754400300000|2025-08-05 13:25:00|21956|21956|21957.7|21957.7|21957.73|21957.73|21955.94|21955.94|0
1754400600000|2025-08-05 13:30:00|21957.75|21957.75|21949.98|21949.98|21958.11|21958.11|21947.61|21947.61|0
1754400900000|2025-08-05 13:35:00|21950.22|21950.22|21953.47|21953.47|21954.19|21954.19|21950.02|21950.02|0
1754401200000|2025-08-05 13:40:00|21953.78|21953.78|21952.24|21952.24|21956.99|21956.99|21952.04|21952.04|0
1754401500000|2025-08-05 13:45:00|21952.19|21952.19|21958.16|21958.16|21958.55|21958.55|21951.16|21951.16|0
1754401800000|2025-08-05 13:50:00|21958.05|21958.05|21950.07|21950.07|21958.05|21958.05|21950.07|21950.07|0
1754402100000|2025-08-05 13:55:00|21950.12|21950.12|21946.47|21946.47|21950.39|21950.39|21946.43|21946.43|0
1754402400000|2025-08-05 14:00:00|21946.35|21946.35|21936.81|21936.81|21946.35|21946.35|21933.22|21933.22|0
1754402700000|2025-08-05 14:05:00|21936.89|21936.89|21935.21|21935.21|21937.29|21937.29|21933.95|21933.95|0
1754403000000|2025-08-05 14:10:00|21935.32|21935.32|21930.62|21930.62|21939.14|21939.14|21930.49|21930.49|0
1754403300000|2025-08-05 14:15:00|21930.34|21930.34|21928.51|21928.51|21931.55|21931.55|21924.44|21924.44|0
1754403600000|2025-08-05 14:20:00|21928.45|21928.45|21927.33|21927.33|21930.02|21930.02|21926.37|21926.37|0
1754403900000|2025-08-05 14:25:00|21926.97|21926.97|21926.83|21926.83|21927.68|21927.68|21925.39|21925.39|0
1754404200000|2025-08-05 14:30:00|21926.72|21926.72|21923.33|21923.33|21927.2|21927.2|21922.97|21922.97|0
1754404500000|2025-08-05 14:35:00|21923.53|21923.53|21917.05|21917.05|21923.53|21923.53|21917.02|21917.02|0
1754404800000|2025-08-05 14:40:00|21917.18|21917.18|21900.86|21900.86|21918.87|21918.87|21900.51|21900.51|0
1754405100000|2025-08-05 14:45:00|21901.08|21901.08|21896.43|21896.43|21901.27|21901.27|21896.33|21896.33|0
1754405400000|2025-08-05 14:50:00|21896.48|21896.48|21894.14|21894.14|21897.15|21897.15|21894.01|21894.01|0
1754405700000|2025-08-05 14:55:00|21894.02|21894.02|21903.69|21903.69|21904.1|21904.1|21893.78|21893.78|0
1754406000000|2025-08-05 15:00:00|21903.64|21903.64|21900.98|21900.98|21903.93|21903.93|21900.44|21900.44|0
1754406300000|2025-08-05 15:05:00|21900.89|21900.89|21897.88|21897.88|21901.88|21901.88|21897.29|21897.29|0
1754406600000|2025-08-05 15:10:00|21897.92|21897.92|21905.32|21905.32|21905.39|21905.39|21896.27|21896.27|0
1754406900000|2025-08-05 15:15:00|21905.43|21905.43|21906.41|21906.41|21907.35|21907.35|21904.51|21904.51|0
1754407200000|2025-08-05 15:20:00|21906.31|21906.31|21903.31|21903.31|21906.31|21906.31|21902.24|21902.24|0
1754407500000|2025-08-05 15:25:00|21903.23|21903.23|21901.58|21901.58|21903.25|21903.25|21899.84|21899.84|0
1754464500000|2025-08-06 07:15:00|21961.24|21961.24|21972.98|21972.98|21973.21|21973.21|21959.49|21959.49|0
1754464800000|2025-08-06 07:20:00|21973.03|21973.03|21962.83|21962.83|21974.3|21974.3|21962.83|21962.83|0
1754465100000|2025-08-06 07:25:00|21962.64|21962.64|21965.52|21965.52|21965.83|21965.83|21959.23|21959.23|0
1754465400000|2025-08-06 07:30:00|21965.55|21965.55|21968.88|21968.88|21970.41|21970.41|21963.19|21963.19|0
1754465700000|2025-08-06 07:35:00|21969.06|21969.06|21959.32|21959.32|21969.53|21969.53|21958.96|21958.96|0
1754466000000|2025-08-06 07:40:00|21959.41|21959.41|21950.85|21950.85|21962.83|21962.83|21950.57|21950.57|0
1754466300000|2025-08-06 07:45:00|21950.94|21950.94|21959.18|21959.18|21959.38|21959.38|21950.94|21950.94|0
1754466600000|2025-08-06 07:50:00|21959.55|21959.55|21961.1|21961.1|21961.3|21961.3|21957.32|21957.32|0
1754466900000|2025-08-06 07:55:00|21961.25|21961.25|21965.53|21965.53|21970.35|21970.35|21961.25|21961.25|0
1754467200000|2025-08-06 08:00:00|21965.5|21965.5|21965.59|21965.59|21967.34|21967.34|21964.56|21964.56|0
1754467500000|2025-08-06 08:05:00|21965.76|21965.76|21975.31|21975.31|21975.31|21975.31|21965.76|21965.76|0
1754467800000|2025-08-06 08:10:00|21975.21|21975.21|21980.49|21980.49|21983.26|21983.26|21975.21|21975.21|0
1754468100000|2025-08-06 08:15:00|21980.52|21980.52|21978.85|21978.85|21981.71|21981.71|21978.63|21978.63|0
1754468400000|2025-08-06 08:20:00|21979.12|21979.12|21975.18|21975.18|21979.5|21979.5|21973.81|21973.81|0
1754468700000|2025-08-06 08:25:00|21974.97|21974.97|21967.63|21967.63|21976.11|21976.11|21967.63|21967.63|0
1754469000000|2025-08-06 08:30:00|21967.56|21967.56|21957.12|21957.12|21967.56|21967.56|21954.53|21954.53|0
1754469300000|2025-08-06 08:35:00|21957.16|21957.16|21958.14|21958.14|21959.64|21959.64|21956.19|21956.19|0
1754469600000|2025-08-06 08:40:00|21957.81|21957.81|21953.43|21953.43|21960.09|21960.09|21953.43|21953.43|0
1754469900000|2025-08-06 08:45:00|21953.46|21953.46|21959.51|21959.51|21959.77|21959.77|21953.46|21953.46|0
1754470200000|2025-08-06 08:50:00|21959.66|21959.66|21949.75|21949.75|21959.89|21959.89|21949.38|21949.38|0
1754470500000|2025-08-06 08:55:00|21949.04|21949.04|21945.56|21945.56|21949.46|21949.46|21945.11|21945.11|0
1754470800000|2025-08-06 09:00:00|21945.44|21945.44|21943.29|21943.29|21945.51|21945.51|21942.77|21942.77|0
1754471100000|2025-08-06 09:05:00|21943.09|21943.09|21945.64|21945.64|21946.01|21946.01|21941.81|21941.81|0
1754471400000|2025-08-06 09:10:00|21945.99|21945.99|21943.74|21943.74|21946.35|21946.35|21943.19|21943.19|0
1754471700000|2025-08-06 09:15:00|21943.69|21943.69|21949.67|21949.67|21949.94|21949.94|21943.65|21943.65|0
1754472000000|2025-08-06 09:20:00|21949.79|21949.79|21941.49|21941.49|21949.79|21949.79|21941.49|21941.49|0
1754472300000|2025-08-06 09:25:00|21941.54|21941.54|21934.67|21934.67|21941.85|21941.85|21933.42|21933.42|0
1754472600000|2025-08-06 09:30:00|21934.55|21934.55|21927.38|21927.38|21935.57|21935.57|21926.49|21926.49|0
1754472900000|2025-08-06 09:35:00|21927.47|21927.47|21921.15|21921.15|21927.47|21927.47|21921.14|21921.14|0
1754473200000|2025-08-06 09:40:00|21921.28|21921.28|21916.17|21916.17|21922.1|21922.1|21915.97|21915.97|0
1754473500000|2025-08-06 09:45:00|21916.36|21916.36|21916.27|21916.27|21916.56|21916.56|21912.95|21912.95|0
1754473800000|2025-08-06 09:50:00|21916.38|21916.38|21909.89|21909.89|21916.4|21916.4|21908.84|21908.84|0
1754474100000|2025-08-06 09:55:00|21909.94|21909.94|21908.64|21908.64|21910.53|21910.53|21906.15|21906.15|0
1754474400000|2025-08-06 10:00:00|21909.02|21909.02|21905.24|21905.24|21909.32|21909.32|21905.24|21905.24|0
1754474700000|2025-08-06 10:05:00|21905.35|21905.35|21906.54|21906.54|21906.81|21906.81|21904.08|21904.08|0
1754475000000|2025-08-06 10:10:00|21906.59|21906.59|21909.12|21909.12|21909.12|21909.12|21904.57|21904.57|0
1754475300000|2025-08-06 10:15:00|21909.4|21909.4|21916.59|21916.59|21917.09|21917.09|21909.14|21909.14|0
1754475600000|2025-08-06 10:20:00|21916.74|21916.74|21914.28|21914.28|21917.1|21917.1|21912.98|21912.98|0
1754475900000|2025-08-06 10:25:00|21914.08|21914.08|21914.27|21914.27|21914.48|21914.48|21912.45|21912.45|0
1754476200000|2025-08-06 10:30:00|21914.36|21914.36|21912.09|21912.09|21915.06|21915.06|21912.09|21912.09|0
1754476500000|2025-08-06 10:35:00|21911.97|21911.97|21901.76|21901.76|21912.1|21912.1|21901.5|21901.5|0
1754476800000|2025-08-06 10:40:00|21901.99|21901.99|21900.1|21900.1|21901.99|21901.99|21900.08|21900.08|0
1754477100000|2025-08-06 10:45:00|21900.14|21900.14|21892.27|21892.27|21900.14|21900.14|21892.19|21892.19|0
1754477400000|2025-08-06 10:50:00|21892.19|21892.19|21891.97|21891.97|21894.42|21894.42|21891.48|21891.48|0
1754477700000|2025-08-06 10:55:00|21891.37|21891.37|21886.3|21886.3|21891.98|21891.98|21886.3|21886.3|0
1754478000000|2025-08-06 11:00:00|21886.27|21886.27|21887.93|21887.93|21889.14|21889.14|21886.17|21886.17|0
1754478300000|2025-08-06 11:05:00|21887.28|21887.28|21885.21|21885.21|21887.64|21887.64|21884.21|21884.21|0
1754478600000|2025-08-06 11:10:00|21885.03|21885.03|21882.58|21882.58|21885.84|21885.84|21882.58|21882.58|0
1754478900000|2025-08-06 11:15:00|21882.45|21882.45|21883.72|21883.72|21884.24|21884.24|21882.4|21882.4|0
1754479200000|2025-08-06 11:20:00|21883.75|21883.75|21883.07|21883.07|21884.27|21884.27|21881.67|21881.67|0
1754479500000|2025-08-06 11:25:00|21883.21|21883.21|21890.57|21890.57|21890.57|21890.57|21883.09|21883.09|0
1754479800000|2025-08-06 11:30:00|21890.53|21890.53|21896.16|21896.16|21896.51|21896.51|21890.53|21890.53|0
1754480100000|2025-08-06 11:35:00|21896.13|21896.13|21897.18|21897.18|21898.19|21898.19|21895.91|21895.91|0
1754480400000|2025-08-06 11:40:00|21897.29|21897.29|21899.33|21899.33|21900.42|21900.42|21897.15|21897.15|0
1754480700000|2025-08-06 11:45:00|21899.37|21899.37|21897.16|21897.16|21900.99|21900.99|21897.16|21897.16|0
1754481000000|2025-08-06 11:50:00|21897.05|21897.05|21893.67|21893.67|21898.21|21898.21|21893.45|21893.45|0
1754481300000|2025-08-06 11:55:00|21893.77|21893.77|21895.7|21895.7|21896.84|21896.84|21893.77|21893.77|0
1754481600000|2025-08-06 12:00:00|21895.79|21895.79|21892.82|21892.82|21896.38|21896.38|21891.91|21891.91|0
1754481900000|2025-08-06 12:05:00|21892.64|21892.64|21894|21894|21894.27|21894.27|21892.42|21892.42|0
1754482200000|2025-08-06 12:10:00|21894.29|21894.29|21896.46|21896.46|21897.34|21897.34|21894.24|21894.24|0
1754482500000|2025-08-06 12:15:00|21896.41|21896.41|21902.59|21902.59|21902.81|21902.81|21895.51|21895.51|0
1754482800000|2025-08-06 12:20:00|21902.77|21902.77|21916.84|21916.84|21916.98|21916.98|21902.53|21902.53|0
1754483100000|2025-08-06 12:25:00|21916.79|21916.79|21917.65|21917.65|21917.78|21917.78|21914.75|21914.75|0
1754483400000|2025-08-06 12:30:00|21917.47|21917.47|21916.37|21916.37|21917.82|21917.82|21915.43|21915.43|0
1754483700000|2025-08-06 12:35:00|21916.42|21916.42|21923.45|21923.45|21923.88|21923.88|21916.39|21916.39|0
1754484000000|2025-08-06 12:40:00|21923.27|21923.27|21926.74|21926.74|21927.89|21927.89|21923.27|21923.27|0
1754484300000|2025-08-06 12:45:00|21926.8|21926.8|21920.9|21920.9|21926.94|21926.94|21920.44|21920.44|0
1754484600000|2025-08-06 12:50:00|21920.8|21920.8|21920.65|21920.65|21921.71|21921.71|21920.14|21920.14|0
1754484900000|2025-08-06 12:55:00|21920.58|21920.58|21913.18|21913.18|21921.57|21921.57|21913.18|21913.18|0
1754485200000|2025-08-06 13:00:00|21913.07|21913.07|21905.72|21905.72|21913.07|21913.07|21905.72|21905.72|0
1754485500000|2025-08-06 13:05:00|21905.69|21905.69|21902|21902|21906.02|21906.02|21901.63|21901.63|0
1754485800000|2025-08-06 13:10:00|21902.05|21902.05|21891.92|21891.92|21902.05|21902.05|21891.58|21891.58|0
1754486100000|2025-08-06 13:15:00|21891.87|21891.87|21891.93|21891.93|21893.06|21893.06|21891.04|21891.04|0
1754486400000|2025-08-06 13:20:00|21892.04|21892.04|21884.59|21884.59|21892.04|21892.04|21884.49|21884.49|0
1754486700000|2025-08-06 13:25:00|21884.51|21884.51|21881.33|21881.33|21885.22|21885.22|21878.2|21878.2|0
1754487000000|2025-08-06 13:30:00|21881.61|21881.61|21883.66|21883.66|21884.63|21884.63|21880.17|21880.17|0
1754487300000|2025-08-06 13:35:00|21883.93|21883.93|21876.38|21876.38|21885.19|21885.19|21876.38|21876.38|0
1754487600000|2025-08-06 13:40:00|21876.57|21876.57|21882.66|21882.66|21882.81|21882.81|21876.57|21876.57|0
1754487900000|2025-08-06 13:45:00|21882.41|21882.41|21895.58|21895.58|21895.78|21895.78|21882.41|21882.41|0
1754488200000|2025-08-06 13:50:00|21895.62|21895.62|21889.86|21889.86|21895.87|21895.87|21887.47|21887.47|0
1754488500000|2025-08-06 13:55:00|21890.07|21890.07|21874.04|21874.04|21890.29|21890.29|21874.04|21874.04|0
1754488800000|2025-08-06 14:00:00|21874.37|21874.37|21878.02|21878.02|21878.12|21878.12|21873.88|21873.88|0
1754489100000|2025-08-06 14:05:00|21878.17|21878.17|21900.01|21900.01|21900.15|21900.15|21878.09|21878.09|0
1754489400000|2025-08-06 14:10:00|21900.15|21900.15|21896.93|21896.93|21901.76|21901.76|21896.43|21896.43|0
1754489700000|2025-08-06 14:15:00|21896.88|21896.88|21897.68|21897.68|21897.89|21897.89|21892.14|21892.14|0
1754490000000|2025-08-06 14:20:00|21897.85|21897.85|21899.58|21899.58|21909.4|21909.4|21897.59|21897.59|0
1754490300000|2025-08-06 14:25:00|21899.5|21899.5|21893.6|21893.6|21899.5|21899.5|21892.51|21892.51|0
1754490600000|2025-08-06 14:30:00|21893.24|21893.24|21890.35|21890.35|21893.53|21893.53|21889.25|21889.25|0
1754490900000|2025-08-06 14:35:00|21890.24|21890.24|21890.55|21890.55|21891.27|21891.27|21888.42|21888.42|0
1754491200000|2025-08-06 14:40:00|21890.6|21890.6|21893.27|21893.27|21893.62|21893.62|21890.21|21890.21|0
1754491500000|2025-08-06 14:45:00|21893.33|21893.33|21894.21|21894.21|21894.84|21894.84|21891.73|21891.73|0
1754491800000|2025-08-06 14:50:00|21894.13|21894.13|21891.96|21891.96|21894.42|21894.42|21891.55|21891.55|0
1754492100000|2025-08-06 14:55:00|21891.87|21891.87|21894.51|21894.51|21896.88|21896.88|21891.26|21891.26|0
1754492400000|2025-08-06 15:00:00|21894.4|21894.4|21895.34|21895.34|21896.1|21896.1|21891.25|21891.25|0
1754492700000|2025-08-06 15:05:00|21895.23|21895.23|21897.62|21897.62|21898.09|21898.09|21894.69|21894.69|0
1754493000000|2025-08-06 15:10:00|21897.8|21897.8|21894.94|21894.94|21898.9|21898.9|21894.73|21894.73|0
1754493300000|2025-08-06 15:15:00|21894.79|21894.79|21895.67|21895.67|21896.25|21896.25|21891.11|21891.11|0
1754493600000|2025-08-06 15:20:00|21895.91|21895.91|21896.75|21896.75|21898.18|21898.18|21895.13|21895.13|0
1754493900000|2025-08-06 15:25:00|21896.74|21896.74|21901.75|21901.75|21902.51|21902.51|21896.12|21896.12|0
1754550900000|2025-08-07 07:15:00|21936.99|21936.99|21938.57|21938.57|21939.66|21939.66|21934.55|21934.55|0
1754551200000|2025-08-07 07:20:00|21938.41|21938.41|21932.93|21932.93|21939.73|21939.73|21931.1|21931.1|0
1754551500000|2025-08-07 07:25:00|21932.79|21932.79|21931.86|21931.86|21934.73|21934.73|21930.16|21930.16|0
1754551800000|2025-08-07 07:30:00|21932.1|21932.1|21938.81|21938.81|21939.05|21939.05|21931.53|21931.53|0
1754552100000|2025-08-07 07:35:00|21939.05|21939.05|21943.41|21943.41|21944.13|21944.13|21938.35|21938.35|0
1754552400000|2025-08-07 07:40:00|21943.29|21943.29|21934.71|21934.71|21943.32|21943.32|21934.71|21934.71|0
1754552700000|2025-08-07 07:45:00|21934.66|21934.66|21932.45|21932.45|21934.66|21934.66|21929.94|21929.94|0
1754553000000|2025-08-07 07:50:00|21932.83|21932.83|21941.17|21941.17|21941.36|21941.36|21932.83|21932.83|0
1754553300000|2025-08-07 07:55:00|21941.38|21941.38|21942.72|21942.72|21942.72|21942.72|21939.17|21939.17|0
1754553600000|2025-08-07 08:00:00|21942.66|21942.66|21959.29|21959.29|21963.18|21963.18|21942.57|21942.57|0
1754553900000|2025-08-07 08:05:00|21959.22|21959.22|21960.88|21960.88|21961.13|21961.13|21958.01|21958.01|0
1754554200000|2025-08-07 08:10:00|21961.01|21961.01|21954.11|21954.11|21962.71|21962.71|21953.8|21953.8|0
1754554500000|2025-08-07 08:15:00|21954.03|21954.03|21948.86|21948.86|21954.03|21954.03|21947.31|21947.31|0
1754554800000|2025-08-07 08:20:00|21948.95|21948.95|21948.84|21948.84|21951.6|21951.6|21947.56|21947.56|0
1754555100000|2025-08-07 08:25:00|21948.94|21948.94|21954.12|21954.12|21955.93|21955.93|21948.39|21948.39|0
1754555400000|2025-08-07 08:30:00|21954.23|21954.23|21959.59|21959.59|21960.75|21960.75|21951.93|21951.93|0
1754555700000|2025-08-07 08:35:00|21959.5|21959.5|21965.67|21965.67|21965.67|21965.67|21957.59|21957.59|0
1754556000000|2025-08-07 08:40:00|21965.44|21965.44|21971.39|21971.39|21971.39|21971.39|21964.73|21964.73|0
1754556300000|2025-08-07 08:45:00|21971.41|21971.41|21966.28|21966.28|21972.22|21972.22|21964.15|21964.15|0
1754556600000|2025-08-07 08:50:00|21966.41|21966.41|21963.95|21963.95|21966.46|21966.46|21962.33|21962.33|0
1754556900000|2025-08-07 08:55:00|21964.06|21964.06|21968.48|21968.48|21969.37|21969.37|21963.86|21963.86|0
1754557200000|2025-08-07 09:00:00|21968.4|21968.4|21971.6|21971.6|21973.14|21973.14|21966.82|21966.82|0
1754557500000|2025-08-07 09:05:00|21971.67|21971.67|21978.72|21978.72|21978.72|21978.72|21971.13|21971.13|0
1754557800000|2025-08-07 09:10:00|21979.21|21979.21|21979.68|21979.68|21980.87|21980.87|21978.13|21978.13|0
1754558100000|2025-08-07 09:15:00|21979.91|21979.91|21981.63|21981.63|21982.01|21982.01|21979.16|21979.16|0
1754558400000|2025-08-07 09:20:00|21981.9|21981.9|21991.63|21991.63|21991.63|21991.63|21981.04|21981.04|0
1754558700000|2025-08-07 09:25:00|21991.91|21991.91|21992.6|21992.6|21996.1|21996.1|21991.02|21991.02|0
1754559000000|2025-08-07 09:30:00|21992.47|21992.47|21995.99|21995.99|21997.06|21997.06|21990.02|21990.02|0
1754559300000|2025-08-07 09:35:00|21996.13|21996.13|21997.3|21997.3|21998.36|21998.36|21995.53|21995.53|0
1754559600000|2025-08-07 09:40:00|21997.37|21997.37|21995.62|21995.62|21997.37|21997.37|21993.63|21993.63|0
1754559900000|2025-08-07 09:45:00|21995.55|21995.55|21997.37|21997.37|21999.17|21999.17|21994.8|21994.8|0
1754560200000|2025-08-07 09:50:00|21997.52|21997.52|22000.64|22000.64|22001.75|22001.75|21995.64|21995.64|0
1754560500000|2025-08-07 09:55:00|22000.99|22000.99|22000.82|22000.82|22004.59|22004.59|22000.82|22000.82|0
1754560800000|2025-08-07 10:00:00|22000.93|22000.93|21994.61|21994.61|22001.07|22001.07|21992.71|21992.71|0
1754561100000|2025-08-07 10:05:00|21994.54|21994.54|21993.62|21993.62|21995.22|21995.22|21992.14|21992.14|0
1754561400000|2025-08-07 10:10:00|21993.51|21993.51|21994.51|21994.51|21994.66|21994.66|21991.85|21991.85|0
1754561700000|2025-08-07 10:15:00|21994.46|21994.46|21991.46|21991.46|21994.97|21994.97|21990.24|21990.24|0
1754562000000|2025-08-07 10:20:00|21991.35|21991.35|21983.87|21983.87|21992.41|21992.41|21983.66|21983.66|0
1754562300000|2025-08-07 10:25:00|21983.23|21983.23|21978.52|21978.52|21983.23|21983.23|21977.66|21977.66|0
1754562600000|2025-08-07 10:30:00|21978.62|21978.62|21968.63|21968.63|21978.89|21978.89|21967.87|21967.87|0
1754562900000|2025-08-07 10:35:00|21968.73|21968.73|21970.52|21970.52|21971.67|21971.67|21968.73|21968.73|0
1754563200000|2025-08-07 10:40:00|21970.49|21970.49|21976.43|21976.43|21977|21977|21970.49|21970.49|0
1754563500000|2025-08-07 10:45:00|21976.32|21976.32|21980.94|21980.94|21981.77|21981.77|21976.26|21976.26|0
1754563800000|2025-08-07 10:50:00|21981.05|21981.05|21985.93|21985.93|21985.93|21985.93|21980.54|21980.54|0
1754564100000|2025-08-07 10:55:00|21985.86|21985.86|21979.16|21979.16|21987.31|21987.31|21979.16|21979.16|0
1754564400000|2025-08-07 11:00:00|21978.9|21978.9|21942.21|21942.21|21978.9|21978.9|21939.65|21939.65|0
1754564700000|2025-08-07 11:05:00|21942.42|21942.42|21938.39|21938.39|21946.89|21946.89|21937.27|21937.27|0
1754565000000|2025-08-07 11:10:00|21938.32|21938.32|21912.91|21912.91|21938.32|21938.32|21912.19|21912.19|0
1754565300000|2025-08-07 11:15:00|21913.08|21913.08|21923.94|21923.94|21923.99|21923.99|21910.73|21910.73|0
1754565600000|2025-08-07 11:20:00|21923.84|21923.84|21931.94|21931.94|21933.46|21933.46|21923.84|21923.84|0
1754565900000|2025-08-07 11:25:00|21932.26|21932.26|21946.86|21946.86|21947.07|21947.07|21931.97|21931.97|0
1754566200000|2025-08-07 11:30:00|21946.93|21946.93|21949.98|21949.98|21954.89|21954.89|21946.4|21946.4|0
1754566500000|2025-08-07 11:35:00|21950.01|21950.01|21940.82|21940.82|21950.4|21950.4|21940.51|21940.51|0
1754566800000|2025-08-07 11:40:00|21940.73|21940.73|21943.08|21943.08|21943.44|21943.44|21939.1|21939.1|0
1754567100000|2025-08-07 11:45:00|21943.37|21943.37|21939.61|21939.61|21943.64|21943.64|21939.34|21939.34|0
1754567400000|2025-08-07 11:50:00|21939.53|21939.53|21940.02|21940.02|21940.76|21940.76|21938.71|21938.71|0
1754567700000|2025-08-07 11:55:00|21939.93|21939.93|21923.98|21923.98|21940.11|21940.11|21923.79|21923.79|0
1754568000000|2025-08-07 12:00:00|21924.31|21924.31|21919.9|21919.9|21924.65|21924.65|21919.9|21919.9|0
1754568300000|2025-08-07 12:05:00|21919.95|21919.95|21913.67|21913.67|21920.05|21920.05|21913.67|21913.67|0
1754568600000|2025-08-07 12:10:00|21913.76|21913.76|21917.2|21917.2|21917.86|21917.86|21908.58|21908.58|0
1754568900000|2025-08-07 12:15:00|21917.24|21917.24|21931.36|21931.36|21931.72|21931.72|21917.24|21917.24|0
1754569200000|2025-08-07 12:20:00|21931.29|21931.29|21928.12|21928.12|21931.81|21931.81|21928.07|21928.07|0
1754569500000|2025-08-07 12:25:00|21928.23|21928.23|21929.79|21929.79|21930.5|21930.5|21927.87|21927.87|0
1754569800000|2025-08-07 12:30:00|21929.62|21929.62|21934.66|21934.66|21935.12|21935.12|21926.46|21926.46|0
1754570100000|2025-08-07 12:35:00|21934.75|21934.75|21948.78|21948.78|21949.04|21949.04|21934.75|21934.75|0
1754570400000|2025-08-07 12:40:00|21948.67|21948.67|21955.24|21955.24|21955.27|21955.27|21948.67|21948.67|0
1754570700000|2025-08-07 12:45:00|21955.79|21955.79|21962.89|21962.89|21963.05|21963.05|21955.68|21955.68|0
1754571000000|2025-08-07 12:50:00|21963.14|21963.14|21970.79|21970.79|21972.2|21972.2|21962.73|21962.73|0
1754571300000|2025-08-07 12:55:00|21970.83|21970.83|21963.45|21963.45|21971.3|21971.3|21963.09|21963.09|0
1754571600000|2025-08-07 13:00:00|21963.13|21963.13|21967.68|21967.68|21967.72|21967.72|21963.05|21963.05|0
1754571900000|2025-08-07 13:05:00|21967.65|21967.65|21968.1|21968.1|21970.68|21970.68|21967.22|21967.22|0
1754572200000|2025-08-07 13:10:00|21968.02|21968.02|21965.35|21965.35|21968.03|21968.03|21965.31|21965.31|0
1754572500000|2025-08-07 13:15:00|21965.44|21965.44|21965.07|21965.07|21967.04|21967.04|21963.93|21963.93|0
1754572800000|2025-08-07 13:20:00|21965.14|21965.14|21969.17|21969.17|21969.24|21969.24|21964.24|21964.24|0
1754573100000|2025-08-07 13:25:00|21969.14|21969.14|21976.93|21976.93|21978.25|21978.25|21969.1|21969.1|0
1754573400000|2025-08-07 13:30:00|21977|21977|21979.66|21979.66|21979.92|21979.92|21975.63|21975.63|0
1754573700000|2025-08-07 13:35:00|21979.59|21979.59|21975.78|21975.78|21981.01|21981.01|21975.59|21975.59|0
1754574000000|2025-08-07 13:40:00|21975.63|21975.63|21976.6|21976.6|21976.71|21976.71|21970.79|21970.79|0
1754574300000|2025-08-07 13:45:00|21976.74|21976.74|21965.04|21965.04|21976.87|21976.87|21964.96|21964.96|0
1754574600000|2025-08-07 13:50:00|21965.02|21965.02|21962.42|21962.42|21968.27|21968.27|21961.66|21961.66|0
1754574900000|2025-08-07 13:55:00|21962.24|21962.24|21957.22|21957.22|21962.25|21962.25|21956.34|21956.34|0
1754575200000|2025-08-07 14:00:00|21957.16|21957.16|21949.76|21949.76|21958.13|21958.13|21949.57|21949.57|0
1754575500000|2025-08-07 14:05:00|21949.86|21949.86|21944.09|21944.09|21950.21|21950.21|21942.47|21942.47|0
1754575800000|2025-08-07 14:10:00|21944.04|21944.04|21944.5|21944.5|21944.91|21944.91|21940.42|21940.42|0
1754576100000|2025-08-07 14:15:00|21944.58|21944.58|21934.83|21934.83|21945.34|21945.34|21934.71|21934.71|0
1754576400000|2025-08-07 14:20:00|21934.87|21934.87|21933.88|21933.88|21937.27|21937.27|21933.63|21933.63|0
1754576700000|2025-08-07 14:25:00|21933.47|21933.47|21930.63|21930.63|21933.47|21933.47|21927.69|21927.69|0
1754577000000|2025-08-07 14:30:00|21930.78|21930.78|21949.7|21949.7|21949.7|21949.7|21930.5|21930.5|0
1754577300000|2025-08-07 14:35:00|21949.76|21949.76|21949.39|21949.39|21949.84|21949.84|21947.21|21947.21|0
1754577600000|2025-08-07 14:40:00|21949.48|21949.48|21955.29|21955.29|21955.71|21955.71|21949.18|21949.18|0
1754577900000|2025-08-07 14:45:00|21955.42|21955.42|21953.75|21953.75|21957.49|21957.49|21950.36|21950.36|0
1754578200000|2025-08-07 14:50:00|21953.79|21953.79|21953.31|21953.31|21956.21|21956.21|21953.11|21953.11|0
1754578500000|2025-08-07 14:55:00|21953.67|21953.67|21949.84|21949.84|21953.92|21953.92|21949.34|21949.34|0
1754578800000|2025-08-07 15:00:00|21949.78|21949.78|21944.2|21944.2|21953.8|21953.8|21942.74|21942.74|0
1754579100000|2025-08-07 15:05:00|21944.01|21944.01|21947.02|21947.02|21947.97|21947.97|21943.01|21943.01|0
1754579400000|2025-08-07 15:10:00|21947.07|21947.07|21944.08|21944.08|21949.06|21949.06|21943.88|21943.88|0
1754579700000|2025-08-07 15:15:00|21944.01|21944.01|21942.26|21942.26|21945.43|21945.43|21941.59|21941.59|0
1754580000000|2025-08-07 15:20:00|21942.22|21942.22|21942.46|21942.46|21945.56|21945.56|21941.41|21941.41|0
1754580300000|2025-08-07 15:25:00|21942.47|21942.47|21940.77|21940.77|21942.57|21942.57|21936.6|21936.6|0
1754637300000|2025-08-08 07:15:00|21912.61|21912.61|21923.62|21923.62|21924.86|21924.86|21912.37|21912.37|0
1754637600000|2025-08-08 07:20:00|21923.87|21923.87|21916.67|21916.67|21926.78|21926.78|21915.89|21915.89|0
1754637900000|2025-08-08 07:25:00|21916.81|21916.81|21909.14|21909.14|21916.81|21916.81|21908.75|21908.75|0
1754638200000|2025-08-08 07:30:00|21909.18|21909.18|21897.59|21897.59|21909.29|21909.29|21896.47|21896.47|0
1754638500000|2025-08-08 07:35:00|21897.41|21897.41|21897.2|21897.2|21897.47|21897.47|21894.22|21894.22|0
1754638800000|2025-08-08 07:40:00|21897.22|21897.22|21888.85|21888.85|21897.67|21897.67|21888.11|21888.11|0
1754639100000|2025-08-08 07:45:00|21888.58|21888.58|21886.25|21886.25|21889.25|21889.25|21879.42|21879.42|0
1754639400000|2025-08-08 07:50:00|21886.01|21886.01|21892.86|21892.86|21894.03|21894.03|21885.61|21885.61|0
1754639700000|2025-08-08 07:55:00|21892.72|21892.72|21892.99|21892.99|21894.92|21894.92|21892.56|21892.56|0
1754640000000|2025-08-08 08:00:00|21892.71|21892.71|21892.43|21892.43|21892.84|21892.84|21889.41|21889.41|0
1754640300000|2025-08-08 08:05:00|21892.59|21892.59|21892.76|21892.76|21894.08|21894.08|21888.87|21888.87|0
1754640600000|2025-08-08 08:10:00|21892.71|21892.71|21908.64|21908.64|21908.82|21908.82|21891.54|21891.54|0
1754640900000|2025-08-08 08:15:00|21908.51|21908.51|21911.31|21911.31|21911.31|21911.31|21906.78|21906.78|0
1754641200000|2025-08-08 08:20:00|21911.35|21911.35|21918.58|21918.58|21919.72|21919.72|21911.2|21911.2|0
1754641500000|2025-08-08 08:25:00|21918.33|21918.33|21917.63|21917.63|21919.46|21919.46|21914.24|21914.24|0
1754641800000|2025-08-08 08:30:00|21917.7|21917.7|21916.4|21916.4|21919.36|21919.36|21915.32|21915.32|0
1754642100000|2025-08-08 08:35:00|21916.33|21916.33|21916.73|21916.73|21918.26|21918.26|21915.61|21915.61|0
1754642400000|2025-08-08 08:40:00|21916.78|21916.78|21921.53|21921.53|21922.23|21922.23|21916.73|21916.73|0
1754642700000|2025-08-08 08:45:00|21921.55|21921.55|21920.56|21920.56|21921.55|21921.55|21917.77|21917.77|0
1754643000000|2025-08-08 08:50:00|21920.7|21920.7|21920.59|21920.59|21924.06|21924.06|21919.84|21919.84|0
1754643300000|2025-08-08 08:55:00|21920.3|21920.3|21920.06|21920.06|21921|21921|21917.95|21917.95|0
1754643600000|2025-08-08 09:00:00|21920.1|21920.1|21912.78|21912.78|21920.1|21920.1|21912.78|21912.78|0
1754643900000|2025-08-08 09:05:00|21912.75|21912.75|21916.35|21916.35|21916.71|21916.71|21911.43|21911.43|0
1754644200000|2025-08-08 09:10:00|21916.49|21916.49|21917.28|21917.28|21918.4|21918.4|21916.25|21916.25|0
1754644500000|2025-08-08 09:15:00|21917.21|21917.21|21916.28|21916.28|21917.35|21917.35|21915.32|21915.32|0
1754644800000|2025-08-08 09:20:00|21916.15|21916.15|21914.57|21914.57|21916.95|21916.95|21913.29|21913.29|0
1754645100000|2025-08-08 09:25:00|21914.33|21914.33|21911.93|21911.93|21914.45|21914.45|21909.86|21909.86|0
1754645400000|2025-08-08 09:30:00|21911.82|21911.82|21912.03|21912.03|21912.51|21912.51|21910.72|21910.72|0
1754645700000|2025-08-08 09:35:00|21912.09|21912.09|21912.77|21912.77|21914.19|21914.19|21911.31|21911.31|0
1754646000000|2025-08-08 09:40:00|21912.89|21912.89|21914.4|21914.4|21914.44|21914.44|21912.48|21912.48|0
1754646300000|2025-08-08 09:45:00|21914.34|21914.34|21913.71|21913.71|21915.56|21915.56|21913.24|21913.24|0
1754646600000|2025-08-08 09:50:00|21913.66|21913.66|21910.95|21910.95|21913.86|21913.86|21910.95|21910.95|0
1754646900000|2025-08-08 09:55:00|21910.99|21910.99|21908.38|21908.38|21911.17|21911.17|21907.47|21907.47|0
1754647200000|2025-08-08 10:00:00|21908.35|21908.35|21917.91|21917.91|21918.54|21918.54|21907.85|21907.85|0
1754647500000|2025-08-08 10:05:00|21917.96|21917.96|21923.02|21923.02|21923.09|21923.09|21917.88|21917.88|0
1754647800000|2025-08-08 10:10:00|21923.12|21923.12|21921.9|21921.9|21924.65|21924.65|21921.68|21921.68|0
1754648100000|2025-08-08 10:15:00|21921.73|21921.73|21920.31|21920.31|21922.01|21922.01|21918.86|21918.86|0
1754648400000|2025-08-08 10:20:00|21920.37|21920.37|21920.94|21920.94|21921.45|21921.45|21918.93|21918.93|0
1754648700000|2025-08-08 10:25:00|21920.89|21920.89|21920.8|21920.8|21921.02|21921.02|21918.92|21918.92|0
1754649000000|2025-08-08 10:30:00|21921.36|21921.36|21917.57|21917.57|21921.63|21921.63|21916.68|21916.68|0
1754649300000|2025-08-08 10:35:00|21917.53|21917.53|21914.55|21914.55|21917.6|21917.6|21914.55|21914.55|0
1754649600000|2025-08-08 10:40:00|21914.45|21914.45|21910.4|21910.4|21914.76|21914.76|21910.31|21910.31|0
1754649900000|2025-08-08 10:45:00|21910.28|21910.28|21912.19|21912.19|21912.66|21912.66|21909.89|21909.89|0
1754650200000|2025-08-08 10:50:00|21912.55|21912.55|21919.9|21919.9|21920.07|21920.07|21912.38|21912.38|0
1754650500000|2025-08-08 10:55:00|21920.01|21920.01|21917.38|21917.38|21921.27|21921.27|21916.28|21916.28|0
1754650800000|2025-08-08 11:00:00|21917.3|21917.3|21914.69|21914.69|21917.51|21917.51|21914.69|21914.69|0
1754651100000|2025-08-08 11:05:00|21914.77|21914.77|21917.44|21917.44|21918.11|21918.11|21914.57|21914.57|0
1754651400000|2025-08-08 11:10:00|21917.26|21917.26|21914.56|21914.56|21917.36|21917.36|21914.43|21914.43|0
1754651700000|2025-08-08 11:15:00|21914.49|21914.49|21912.99|21912.99|21914.59|21914.59|21912.14|21912.14|0
1754652000000|2025-08-08 11:20:00|21913.17|21913.17|21914.17|21914.17|21914.58|21914.58|21911.89|21911.89|0
1754652300000|2025-08-08 11:25:00|21914.11|21914.11|21914.73|21914.73|21914.73|21914.73|21912.81|21912.81|0
1754652600000|2025-08-08 11:30:00|21914.67|21914.67|21917.77|21917.77|21918.01|21918.01|21914.45|21914.45|0
1754652900000|2025-08-08 11:35:00|21917.87|21917.87|21917.76|21917.76|21918.38|21918.38|21915.98|21915.98|0
1754653200000|2025-08-08 11:40:00|21918.04|21918.04|21916.98|21916.98|21920.2|21920.2|21915.78|21915.78|0
1754653500000|2025-08-08 11:45:00|21916.92|21916.92|21917.73|21917.73|21918.59|21918.59|21916.58|21916.58|0
1754653800000|2025-08-08 11:50:00|21917.81|21917.81|21924.95|21924.95|21924.95|21924.95|21917.81|21917.81|0
1754654100000|2025-08-08 11:55:00|21925|21925|21924.96|21924.96|21926.76|21926.76|21924.87|21924.87|0
1754654400000|2025-08-08 12:00:00|21924.86|21924.86|21928.52|21928.52|21928.69|21928.69|21923.65|21923.65|0
1754654700000|2025-08-08 12:05:00|21928.47|21928.47|21928.72|21928.72|21930.89|21930.89|21927.32|21927.32|0
1754655000000|2025-08-08 12:10:00|21928.88|21928.88|21935.27|21935.27|21935.27|21935.27|21928.87|21928.87|0
1754655300000|2025-08-08 12:15:00|21935.33|21935.33|21932.03|21932.03|21935.88|21935.88|21931.97|21931.97|0
1754655600000|2025-08-08 12:20:00|21932.09|21932.09|21930.58|21930.58|21932.53|21932.53|21929.92|21929.92|0
1754655900000|2025-08-08 12:25:00|21930.8|21930.8|21933.67|21933.67|21933.67|21933.67|21930.59|21930.59|0
1754656200000|2025-08-08 12:30:00|21933.54|21933.54|21937.86|21937.86|21937.95|21937.95|21933.46|21933.46|0
1754656500000|2025-08-08 12:35:00|21937.95|21937.95|21941.81|21941.81|21942.96|21942.96|21937.66|21937.66|0
1754656800000|2025-08-08 12:40:00|21941.61|21941.61|21941.41|21941.41|21942.17|21942.17|21940.29|21940.29|0
1754657100000|2025-08-08 12:45:00|21941.24|21941.24|21937.22|21937.22|21942.07|21942.07|21937.13|21937.13|0
1754657400000|2025-08-08 12:50:00|21937.26|21937.26|21936.38|21936.38|21938.98|21938.98|21935.85|21935.85|0
1754657700000|2025-08-08 12:55:00|21936.47|21936.47|21938.99|21938.99|21938.99|21938.99|21936.47|21936.47|0
1754658000000|2025-08-08 13:00:00|21939.25|21939.25|21928.09|21928.09|21940.3|21940.3|21927.7|21927.7|0
1754658300000|2025-08-08 13:05:00|21928.48|21928.48|21924.36|21924.36|21928.48|21928.48|21924.36|21924.36|0
1754658600000|2025-08-08 13:10:00|21924.3|21924.3|21920.22|21920.22|21925.02|21925.02|21920.22|21920.22|0
1754658900000|2025-08-08 13:15:00|21920.13|21920.13|21916.51|21916.51|21920.13|21920.13|21916.51|21916.51|0
1754659200000|2025-08-08 13:20:00|21916.44|21916.44|21910.77|21910.77|21916.51|21916.51|21910.73|21910.73|0
1754659500000|2025-08-08 13:25:00|21910.95|21910.95|21914.64|21914.64|21915.62|21915.62|21910.03|21910.03|0
1754659800000|2025-08-08 13:30:00|21915.07|21915.07|21906.76|21906.76|21916.33|21916.33|21905.71|21905.71|0
1754660100000|2025-08-08 13:35:00|21906.35|21906.35|21910.97|21910.97|21911.82|21911.82|21904.97|21904.97|0
1754660400000|2025-08-08 13:40:00|21910.9|21910.9|21911.68|21911.68|21912.25|21912.25|21906.88|21906.88|0
1754660700000|2025-08-08 13:45:00|21911.92|21911.92|21907.76|21907.76|21915.07|21915.07|21906.81|21906.81|0
1754661000000|2025-08-08 13:50:00|21907.51|21907.51|21902.64|21902.64|21907.55|21907.55|21901.9|21901.9|0
1754661300000|2025-08-08 13:55:00|21902.77|21902.77|21891.75|21891.75|21902.77|21902.77|21891.61|21891.61|0
1754661600000|2025-08-08 14:00:00|21891.55|21891.55|21898.85|21898.85|21899.02|21899.02|21891.55|21891.55|0
1754661900000|2025-08-08 14:05:00|21898.9|21898.9|21929.95|21929.95|21932.29|21932.29|21898.83|21898.83|0
1754662200000|2025-08-08 14:10:00|21929.88|21929.88|21914.02|21914.02|21929.98|21929.98|21913.01|21913.01|0
1754662500000|2025-08-08 14:15:00|21913.97|21913.97|21914.8|21914.8|21915.74|21915.74|21912.22|21912.22|0
1754662800000|2025-08-08 14:20:00|21914.94|21914.94|21922.5|21922.5|21922.5|21922.5|21914.63|21914.63|0
1754663100000|2025-08-08 14:25:00|21922.58|21922.58|21928.33|21928.33|21929.44|21929.44|21922.58|21922.58|0
1754663400000|2025-08-08 14:30:00|21928.27|21928.27|21924.63|21924.63|21929.08|21929.08|21924.63|21924.63|0
1754663700000|2025-08-08 14:35:00|21924.4|21924.4|21917.53|21917.53|21924.6|21924.6|21917.38|21917.38|0
1754664000000|2025-08-08 14:40:00|21917.4|21917.4|21912.91|21912.91|21918.23|21918.23|21911.91|21911.91|0
1754664300000|2025-08-08 14:45:00|21912.74|21912.74|21917.6|21917.6|21917.73|21917.73|21911.36|21911.36|0
1754664600000|2025-08-08 14:50:00|21917.47|21917.47|21913.19|21913.19|21917.89|21917.89|21912.49|21912.49|0
1754664900000|2025-08-08 14:55:00|21913.12|21913.12|21916.37|21916.37|21916.38|21916.38|21911.17|21911.17|0
1754665200000|2025-08-08 15:00:00|21916.27|21916.27|21919.89|21919.89|21919.89|21919.89|21915.26|21915.26|0
1754665500000|2025-08-08 15:05:00|21920|21920|21914.49|21914.49|21920.6|21920.6|21914.39|21914.39|0
1754665800000|2025-08-08 15:10:00|21914.62|21914.62|21918.58|21918.58|21919.06|21919.06|21912.87|21912.87|0
1754666100000|2025-08-08 15:15:00|21918.65|21918.65|21932.97|21932.97|21933|21933|21918.63|21918.63|0
1754666400000|2025-08-08 15:20:00|21933.01|21933.01|21931.3|21931.3|21934.17|21934.17|21929.85|21929.85|0
1754666700000|2025-08-08 15:25:00|21931.57|21931.57|21936.96|21936.96|21937.64|21937.64|21931.57|21931.57|0
1754896500000|2025-08-11 07:15:00|21961.37|21961.37|21954.88|21954.88|21961.84|21961.84|21954.79|21954.79|0
1754896800000|2025-08-11 07:20:00|21954.62|21954.62|21954.31|21954.31|21955.16|21955.16|21951.08|21951.08|0
1754897100000|2025-08-11 07:25:00|21954.4|21954.4|21949.97|21949.97|21954.41|21954.41|21948.43|21948.43|0
1754897400000|2025-08-11 07:30:00|21950.11|21950.11|21957.92|21957.92|21958.05|21958.05|21949.76|21949.76|0
1754897700000|2025-08-11 07:35:00|21958.08|21958.08|21963.46|21963.46|21963.46|21963.46|21956.98|21956.98|0
1754898000000|2025-08-11 07:40:00|21963.25|21963.25|21963.45|21963.45|21963.99|21963.99|21961.62|21961.62|0
1754898300000|2025-08-11 07:45:00|21963.05|21963.05|21962.54|21962.54|21963.5|21963.5|21960.93|21960.93|0
1754898600000|2025-08-11 07:50:00|21962.64|21962.64|21956.65|21956.65|21963.34|21963.34|21956.56|21956.56|0
1754898900000|2025-08-11 07:55:00|21956.53|21956.53|21948.53|21948.53|21956.91|21956.91|21948.53|21948.53|0
1754899200000|2025-08-11 08:00:00|21948.61|21948.61|21934.99|21934.99|21948.61|21948.61|21934.99|21934.99|0
1754899500000|2025-08-11 08:05:00|21934.77|21934.77|21929.83|21929.83|21934.77|21934.77|21927.91|21927.91|0
1754899800000|2025-08-11 08:10:00|21929.72|21929.72|21930.19|21930.19|21932.06|21932.06|21928.73|21928.73|0
1754900100000|2025-08-11 08:15:00|21929.92|21929.92|21928.58|21928.58|21930.69|21930.69|21928.1|21928.1|0
1754900400000|2025-08-11 08:20:00|21928.25|21928.25|21923.2|21923.2|21929.66|21929.66|21922.31|21922.31|0
1754900700000|2025-08-11 08:25:00|21923.08|21923.08|21921.19|21921.19|21927.74|21927.74|21921.09|21921.09|0
1754901000000|2025-08-11 08:30:00|21921.42|21921.42|21918.45|21918.45|21921.42|21921.42|21917.76|21917.76|0
1754901300000|2025-08-11 08:35:00|21917.26|21917.26|21912.01|21912.01|21918.36|21918.36|21911.88|21911.88|0
1754901600000|2025-08-11 08:40:00|21911.87|21911.87|21910.87|21910.87|21911.87|21911.87|21909.02|21909.02|0
1754901900000|2025-08-11 08:45:00|21910.93|21910.93|21910.56|21910.56|21912.06|21912.06|21908.24|21908.24|0
1754902200000|2025-08-11 08:50:00|21910.53|21910.53|21907.8|21907.8|21910.53|21910.53|21906.85|21906.85|0
1754902500000|2025-08-11 08:55:00|21907.75|21907.75|21906.61|21906.61|21909.81|21909.81|21906.61|21906.61|0
1754902800000|2025-08-11 09:00:00|21906.58|21906.58|21900.05|21900.05|21906.61|21906.61|21899.62|21899.62|0
1754903100000|2025-08-11 09:05:00|21900.23|21900.23|21900.78|21900.78|21902.23|21902.23|21898.01|21898.01|0
1754903400000|2025-08-11 09:10:00|21900.91|21900.91|21902.39|21902.39|21903.31|21903.31|21900.47|21900.47|0
1754903700000|2025-08-11 09:15:00|21902.11|21902.11|21905.36|21905.36|21906.17|21906.17|21902.03|21902.03|0
1754904000000|2025-08-11 09:20:00|21905.21|21905.21|21898.53|21898.53|21905.54|21905.54|21898.42|21898.42|0
1754904300000|2025-08-11 09:25:00|21898.31|21898.31|21902.2|21902.2|21903.27|21903.27|21897.89|21897.89|0
1754904600000|2025-08-11 09:30:00|21902.36|21902.36|21897.4|21897.4|21902.94|21902.94|21897.4|21897.4|0
1754904900000|2025-08-11 09:35:00|21897.57|21897.57|21896.84|21896.84|21897.57|21897.57|21895.86|21895.86|0
1754905200000|2025-08-11 09:40:00|21896.98|21896.98|21902.47|21902.47|21902.71|21902.71|21896.66|21896.66|0
1754905500000|2025-08-11 09:45:00|21902.34|21902.34|21901.19|21901.19|21903.72|21903.72|21901.19|21901.19|0
1754905800000|2025-08-11 09:50:00|21901.34|21901.34|21903.8|21903.8|21905.15|21905.15|21901.34|21901.34|0
1754906100000|2025-08-11 09:55:00|21903.18|21903.18|21895.01|21895.01|21903.6|21903.6|21895.01|21895.01|0
1754906400000|2025-08-11 10:00:00|21894.91|21894.91|21893.59|21893.59|21895.32|21895.32|21892.47|21892.47|0
1754906700000|2025-08-11 10:05:00|21893.7|21893.7|21894.29|21894.29|21896.38|21896.38|21893.56|21893.56|0
1754907000000|2025-08-11 10:10:00|21894.43|21894.43|21890.47|21890.47|21894.56|21894.56|21889.75|21889.75|0
1754907300000|2025-08-11 10:15:00|21890.54|21890.54|21889.09|21889.09|21890.54|21890.54|21887.24|21887.24|0
1754907600000|2025-08-11 10:20:00|21888.88|21888.88|21892.21|21892.21|21892.35|21892.35|21888.12|21888.12|0
1754907900000|2025-08-11 10:25:00|21892.28|21892.28|21895.49|21895.49|21896.07|21896.07|21892.13|21892.13|0
1754908200000|2025-08-11 10:30:00|21895.32|21895.32|21892.62|21892.62|21895.45|21895.45|21892.17|21892.17|0
1754908500000|2025-08-11 10:35:00|21892.43|21892.43|21889.74|21889.74|21893.08|21893.08|21889.58|21889.58|0
1754908800000|2025-08-11 10:40:00|21889.66|21889.66|21881.36|21881.36|21889.89|21889.89|21880.59|21880.59|0
1754909100000|2025-08-11 10:45:00|21881.29|21881.29|21878.37|21878.37|21881.7|21881.7|21877.74|21877.74|0
1754909400000|2025-08-11 10:50:00|21878.24|21878.24|21879.46|21879.46|21879.95|21879.95|21877.42|21877.42|0
1754909700000|2025-08-11 10:55:00|21879.6|21879.6|21876.43|21876.43|21879.6|21879.6|21876.22|21876.22|0
1754910000000|2025-08-11 11:00:00|21876.11|21876.11|21876.44|21876.44|21876.78|21876.78|21873.72|21873.72|0
1754910300000|2025-08-11 11:05:00|21876.37|21876.37|21874.88|21874.88|21876.93|21876.93|21874.47|21874.47|0
1754910600000|2025-08-11 11:10:00|21874.75|21874.75|21871.91|21871.91|21874.75|21874.75|21870.68|21870.68|0
1754910900000|2025-08-11 11:15:00|21871.85|21871.85|21869.72|21869.72|21872.25|21872.25|21869.72|21869.72|0
1754911200000|2025-08-11 11:20:00|21869.59|21869.59|21870.23|21870.23|21870.8|21870.8|21868.33|21868.33|0
1754911500000|2025-08-11 11:25:00|21870.21|21870.21|21872.41|21872.41|21872.69|21872.69|21869.61|21869.61|0
1754911800000|2025-08-11 11:30:00|21872.33|21872.33|21875.49|21875.49|21875.68|21875.68|21870.3|21870.3|0
1754912100000|2025-08-11 11:35:00|21875.54|21875.54|21877.19|21877.19|21878.32|21878.32|21875.47|21875.47|0
1754912400000|2025-08-11 11:40:00|21877.05|21877.05|21877.21|21877.21|21878.18|21878.18|21876.23|21876.23|0
1754912700000|2025-08-11 11:45:00|21877.25|21877.25|21879.42|21879.42|21879.84|21879.84|21876.63|21876.63|0
1754913000000|2025-08-11 11:50:00|21879.59|21879.59|21881.05|21881.05|21882.04|21882.04|21879.46|21879.46|0
1754913300000|2025-08-11 11:55:00|21881.18|21881.18|21877.23|21877.23|21881.61|21881.61|21876.98|21876.98|0
1754913600000|2025-08-11 12:00:00|21877.09|21877.09|21878.46|21878.46|21879.25|21879.25|21876.1|21876.1|0
1754913900000|2025-08-11 12:05:00|21878.38|21878.38|21877.8|21877.8|21878.68|21878.68|21875.73|21875.73|0
1754914200000|2025-08-11 12:10:00|21877.93|21877.93|21874.43|21874.43|21878.18|21878.18|21874.27|21874.27|0
1754914500000|2025-08-11 12:15:00|21874.5|21874.5|21874.15|21874.15|21874.5|21874.5|21872.46|21872.46|0
1754914800000|2025-08-11 12:20:00|21874.2|21874.2|21876.02|21876.02|21876.11|21876.11|21874.2|21874.2|0
1754915100000|2025-08-11 12:25:00|21875.97|21875.97|21875.54|21875.54|21876.9|21876.9|21875.54|21875.54|0
1754915400000|2025-08-11 12:30:00|21875.47|21875.47|21871.64|21871.64|21875.79|21875.79|21870.63|21870.63|0
1754915700000|2025-08-11 12:35:00|21871.74|21871.74|21874.13|21874.13|21874.13|21874.13|21869.86|21869.86|0
1754916000000|2025-08-11 12:40:00|21874.18|21874.18|21875.42|21875.42|21876.74|21876.74|21874.04|21874.04|0
1754916300000|2025-08-11 12:45:00|21875.4|21875.4|21875.28|21875.28|21877.45|21877.45|21874.97|21874.97|0
1754916600000|2025-08-11 12:50:00|21875.36|21875.36|21878.95|21878.95|21879.52|21879.52|21875.27|21875.27|0
1754916900000|2025-08-11 12:55:00|21878.76|21878.76|21880.73|21880.73|21880.78|21880.78|21877.08|21877.08|0
1754917200000|2025-08-11 13:00:00|21880.56|21880.56|21880.24|21880.24|21882.08|21882.08|21878.78|21878.78|0
1754917500000|2025-08-11 13:05:00|21880.15|21880.15|21877.95|21877.95|21880.15|21880.15|21877.44|21877.44|0
1754917800000|2025-08-11 13:10:00|21877.78|21877.78|21882.84|21882.84|21883.93|21883.93|21877.61|21877.61|0
1754918100000|2025-08-11 13:15:00|21882.97|21882.97|21886.16|21886.16|21886.83|21886.83|21882.53|21882.53|0
1754918400000|2025-08-11 13:20:00|21886.12|21886.12|21884.39|21884.39|21888.66|21888.66|21883.64|21883.64|0
1754918700000|2025-08-11 13:25:00|21884.7|21884.7|21885.18|21885.18|21885.55|21885.55|21883.19|21883.19|0
1754919000000|2025-08-11 13:30:00|21885.31|21885.31|21897.28|21897.28|21900.24|21900.24|21884.61|21884.61|0
1754919300000|2025-08-11 13:35:00|21897.07|21897.07|21892.59|21892.59|21897.07|21897.07|21890.42|21890.42|0
1754919600000|2025-08-11 13:40:00|21892.96|21892.96|21897|21897|21897.14|21897.14|21891.03|21891.03|0
1754919900000|2025-08-11 13:45:00|21897.26|21897.26|21901.7|21901.7|21902.29|21902.29|21896.49|21896.49|0
1754920200000|2025-08-11 13:50:00|21901.64|21901.64|21898|21898|21903.84|21903.84|21897.74|21897.74|0
1754920500000|2025-08-11 13:55:00|21897.81|21897.81|21893.39|21893.39|21898.43|21898.43|21893.33|21893.33|0
1754920800000|2025-08-11 14:00:00|21893.34|21893.34|21898.05|21898.05|21899.39|21899.39|21893.23|21893.23|0
1754921100000|2025-08-11 14:05:00|21897.92|21897.92|21899.7|21899.7|21900.08|21900.08|21896.92|21896.92|0
1754921400000|2025-08-11 14:10:00|21899.54|21899.54|21906.64|21906.64|21906.68|21906.68|21898.85|21898.85|0
1754921700000|2025-08-11 14:15:00|21906.56|21906.56|21906.52|21906.52|21907.2|21907.2|21904.08|21904.08|0
1754922000000|2025-08-11 14:20:00|21906.66|21906.66|21904|21904|21907.42|21907.42|21903.98|21903.98|0
1754922300000|2025-08-11 14:25:00|21903.87|21903.87|21901.87|21901.87|21903.95|21903.95|21899.74|21899.74|0
1754922600000|2025-08-11 14:30:00|21902|21902|21908.62|21908.62|21908.65|21908.65|21902|21902|0
1754922900000|2025-08-11 14:35:00|21908.58|21908.58|21898.45|21898.45|21909.35|21909.35|21898.45|21898.45|0
1754923200000|2025-08-11 14:40:00|21898.31|21898.31|21897.05|21897.05|21899.02|21899.02|21894.82|21894.82|0
1754923500000|2025-08-11 14:45:00|21896.91|21896.91|21892.84|21892.84|21896.91|21896.91|21890.06|21890.06|0
1754923800000|2025-08-11 14:50:00|21892.87|21892.87|21891.5|21891.5|21893.17|21893.17|21890.77|21890.77|0
1754924100000|2025-08-11 14:55:00|21891.44|21891.44|21892.27|21892.27|21893.82|21893.82|21891.15|21891.15|0
1754924400000|2025-08-11 15:00:00|21892.11|21892.11|21885.65|21885.65|21892.14|21892.14|21885.34|21885.34|0
1754924700000|2025-08-11 15:05:00|21885.52|21885.52|21886.85|21886.85|21887.48|21887.48|21884.96|21884.96|0
1754925000000|2025-08-11 15:10:00|21886.8|21886.8|21889.35|21889.35|21889.53|21889.53|21886.24|21886.24|0
1754925300000|2025-08-11 15:15:00|21889.34|21889.34|21893.1|21893.1|21894.04|21894.04|21889.04|21889.04|0
1754925600000|2025-08-11 15:20:00|21892.86|21892.86|21891.22|21891.22|21894.05|21894.05|21889.74|21889.74|0
1754925900000|2025-08-11 15:25:00|21891.18|21891.18|21892.04|21892.04|21893.29|21893.29|21890.18|21890.18|0
1754982900000|2025-08-12 07:15:00|21971.06|21971.06|21972.47|21972.47|21974.61|21974.61|21968.87|21968.87|0
1754983200000|2025-08-12 07:20:00|21972.72|21972.72|21966.5|21966.5|21976.09|21976.09|21965.72|21965.72|0
1754983500000|2025-08-12 07:25:00|21966.46|21966.46|21959.24|21959.24|21966.6|21966.6|21957.4|21957.4|0
1754983800000|2025-08-12 07:30:00|21959.3|21959.3|21946.35|21946.35|21959.38|21959.38|21946.13|21946.13|0
1754984100000|2025-08-12 07:35:00|21946.44|21946.44|21940.87|21940.87|21947.42|21947.42|21938.21|21938.21|0
1754984400000|2025-08-12 07:40:00|21940.82|21940.82|21942.59|21942.59|21944.13|21944.13|21940.71|21940.71|0
1754984700000|2025-08-12 07:45:00|21942.52|21942.52|21939.06|21939.06|21944.8|21944.8|21937.89|21937.89|0
1754985000000|2025-08-12 07:50:00|21938.82|21938.82|21934.81|21934.81|21938.96|21938.96|21934.49|21934.49|0
1754985300000|2025-08-12 07:55:00|21935.18|21935.18|21926.31|21926.31|21935.51|21935.51|21925.88|21925.88|0
1754985600000|2025-08-12 08:00:00|21926.57|21926.57|21912.22|21912.22|21926.57|21926.57|21911.98|21911.98|0
1754985900000|2025-08-12 08:05:00|21912.32|21912.32|21915.02|21915.02|21915.41|21915.41|21910.8|21910.8|0
1754986200000|2025-08-12 08:10:00|21914.94|21914.94|21918.14|21918.14|21920.05|21920.05|21914.94|21914.94|0
1754986500000|2025-08-12 08:15:00|21917.99|21917.99|21922.46|21922.46|21922.46|21922.46|21916.81|21916.81|0
1754986800000|2025-08-12 08:20:00|21922.37|21922.37|21923.56|21923.56|21926.32|21926.32|21921.78|21921.78|0
1754987100000|2025-08-12 08:25:00|21923.74|21923.74|21919.4|21919.4|21923.94|21923.94|21918.77|21918.77|0
1754987400000|2025-08-12 08:30:00|21919.57|21919.57|21916.64|21916.64|21920.26|21920.26|21915.26|21915.26|0
1754987700000|2025-08-12 08:35:00|21916.72|21916.72|21918.16|21918.16|21918.58|21918.58|21915.22|21915.22|0
1754988000000|2025-08-12 08:40:00|21918.11|21918.11|21916.93|21916.93|21918.11|21918.11|21915.32|21915.32|0
1754988300000|2025-08-12 08:45:00|21916.82|21916.82|21915.2|21915.2|21918.5|21918.5|21914.17|21914.17|0
1754988600000|2025-08-12 08:50:00|21915.28|21915.28|21914.23|21914.23|21916.77|21916.77|21914.23|21914.23|0
1754988900000|2025-08-12 08:55:00|21914|21914|21906.82|21906.82|21914.53|21914.53|21906.47|21906.47|0
1754989200000|2025-08-12 09:00:00|21907.09|21907.09|21904.93|21904.93|21908.67|21908.67|21903.93|21903.93|0
1754989500000|2025-08-12 09:05:00|21904.98|21904.98|21908.52|21908.52|21909.92|21909.92|21904.88|21904.88|0
1754989800000|2025-08-12 09:10:00|21908.38|21908.38|21906.43|21906.43|21909.58|21909.58|21906.21|21906.21|0
1754990100000|2025-08-12 09:15:00|21906.31|21906.31|21907|21907|21909.3|21909.3|21906.19|21906.19|0
1754990400000|2025-08-12 09:20:00|21906.91|21906.91|21900.53|21900.53|21908.09|21908.09|21900.46|21900.46|0
1754990700000|2025-08-12 09:25:00|21900.03|21900.03|21895.75|21895.75|21900.17|21900.17|21893.69|21893.69|0
1754991000000|2025-08-12 09:30:00|21895.85|21895.85|21893.33|21893.33|21896.03|21896.03|21893.17|21893.17|0
1754991300000|2025-08-12 09:35:00|21893.21|21893.21|21894.62|21894.62|21894.98|21894.98|21892.21|21892.21|0
1754991600000|2025-08-12 09:40:00|21894.73|21894.73|21894.57|21894.57|21895.29|21895.29|21893.03|21893.03|0
1754991900000|2025-08-12 09:45:00|21894.53|21894.53|21889.12|21889.12|21895.1|21895.1|21888.67|21888.67|0
1754992200000|2025-08-12 09:50:00|21888.81|21888.81|21883.37|21883.37|21888.81|21888.81|21883.3|21883.3|0
1754992500000|2025-08-12 09:55:00|21883.28|21883.28|21875.17|21875.17|21883.28|21883.28|21874.78|21874.78|0
1754992800000|2025-08-12 10:00:00|21875.26|21875.26|21866.79|21866.79|21875.32|21875.32|21866.3|21866.3|0
1754993100000|2025-08-12 10:05:00|21866.19|21866.19|21855.8|21855.8|21867.27|21867.27|21855.8|21855.8|0
1754993400000|2025-08-12 10:10:00|21855.7|21855.7|21848.94|21848.94|21855.7|21855.7|21848.94|21848.94|0
1754993700000|2025-08-12 10:15:00|21848.53|21848.53|21844.77|21844.77|21848.9|21848.9|21844.56|21844.56|0
1754994000000|2025-08-12 10:20:00|21844.73|21844.73|21843.93|21843.93|21845.15|21845.15|21842.87|21842.87|0
1754994300000|2025-08-12 10:25:00|21843.48|21843.48|21837.45|21837.45|21844.71|21844.71|21837.37|21837.37|0
1754994600000|2025-08-12 10:30:00|21837.33|21837.33|21845.32|21845.32|21845.32|21845.32|21837.2|21837.2|0
1754994900000|2025-08-12 10:35:00|21845.3|21845.3|21848.2|21848.2|21848.48|21848.48|21843.65|21843.65|0
1754995200000|2025-08-12 10:40:00|21848.15|21848.15|21853.37|21853.37|21853.83|21853.83|21847.82|21847.82|0
1754995500000|2025-08-12 10:45:00|21853.44|21853.44|21854.49|21854.49|21855.86|21855.86|21853.44|21853.44|0
1754995800000|2025-08-12 10:50:00|21854.9|21854.9|21858.61|21858.61|21859.41|21859.41|21854.05|21854.05|0
1754996100000|2025-08-12 10:55:00|21858.55|21858.55|21856.91|21856.91|21858.83|21858.83|21854.99|21854.99|0
1754996400000|2025-08-12 11:00:00|21856.13|21856.13|21853.16|21853.16|21856.86|21856.86|21853.16|21853.16|0
1754996700000|2025-08-12 11:05:00|21853.2|21853.2|21849.44|21849.44|21853.91|21853.91|21849.41|21849.41|0
1754997000000|2025-08-12 11:10:00|21849.51|21849.51|21853.81|21853.81|21856.12|21856.12|21849.03|21849.03|0
1754997300000|2025-08-12 11:15:00|21853.87|21853.87|21851.72|21851.72|21853.87|21853.87|21851.3|21851.3|0
1754997600000|2025-08-12 11:20:00|21851.59|21851.59|21848.28|21848.28|21851.59|21851.59|21848.28|21848.28|0
1754997900000|2025-08-12 11:25:00|21848.19|21848.19|21847.3|21847.3|21848.26|21848.26|21846.36|21846.36|0
1754998200000|2025-08-12 11:30:00|21847.14|21847.14|21851.77|21851.77|21851.77|21851.77|21846.86|21846.86|0
1754998500000|2025-08-12 11:35:00|21851.7|21851.7|21851.88|21851.88|21853.64|21853.64|21851.63|21851.63|0
1754998800000|2025-08-12 11:40:00|21851.68|21851.68|21851.39|21851.39|21853.43|21853.43|21851.23|21851.23|0
1754999100000|2025-08-12 11:45:00|21851.49|21851.49|21845.72|21845.72|21851.93|21851.93|21845.72|21845.72|0
1754999400000|2025-08-12 11:50:00|21845.87|21845.87|21845.74|21845.74|21846.21|21846.21|21843.35|21843.35|0
1754999700000|2025-08-12 11:55:00|21845.67|21845.67|21843.53|21843.53|21845.86|21845.86|21842.91|21842.91|0
1755000000000|2025-08-12 12:00:00|21843.46|21843.46|21836.88|21836.88|21843.46|21843.46|21836.88|21836.88|0
1755000300000|2025-08-12 12:05:00|21836.79|21836.79|21827.71|21827.71|21837.4|21837.4|21827.71|21827.71|0
1755000600000|2025-08-12 12:10:00|21827.65|21827.65|21826.1|21826.1|21827.75|21827.75|21825.04|21825.04|0
1755000900000|2025-08-12 12:15:00|21826.2|21826.2|21822.02|21822.02|21826.2|21826.2|21822.02|21822.02|0
1755001200000|2025-08-12 12:20:00|21821.97|21821.97|21817.44|21817.44|21822.08|21822.08|21817.21|21817.21|0
1755001500000|2025-08-12 12:25:00|21817.21|21817.21|21815.18|21815.18|21817.72|21817.72|21815.15|21815.15|0
1755001800000|2025-08-12 12:30:00|21815.09|21815.09|21836.01|21836.01|21836.01|21836.01|21815.09|21815.09|0
1755002100000|2025-08-12 12:35:00|21836.06|21836.06|21855.43|21855.43|21855.44|21855.44|21836.06|21836.06|0
1755002400000|2025-08-12 12:40:00|21855.53|21855.53|21864.36|21864.36|21865|21865|21855.53|21855.53|0
1755002700000|2025-08-12 12:45:00|21864.51|21864.51|21872.94|21872.94|21873.37|21873.37|21864.49|21864.49|0
1755003000000|2025-08-12 12:50:00|21872.98|21872.98|21877.78|21877.78|21877.78|21877.78|21872.98|21872.98|0
1755003300000|2025-08-12 12:55:00|21878.04|21878.04|21877.93|21877.93|21880.25|21880.25|21877.72|21877.72|0
1755003600000|2025-08-12 13:00:00|21878.01|21878.01|21879.19|21879.19|21879.84|21879.84|21876.44|21876.44|0
1755003900000|2025-08-12 13:05:00|21879.37|21879.37|21871.89|21871.89|21879.46|21879.46|21871.89|21871.89|0
1755004200000|2025-08-12 13:10:00|21871.76|21871.76|21868.2|21868.2|21871.76|21871.76|21866.26|21866.26|0
1755004500000|2025-08-12 13:15:00|21868.16|21868.16|21873.61|21873.61|21873.94|21873.94|21867.58|21867.58|0
1755004800000|2025-08-12 13:20:00|21873.54|21873.54|21871.44|21871.44|21874.79|21874.79|21871.26|21871.26|0
1755005100000|2025-08-12 13:25:00|21871.66|21871.66|21871.43|21871.43|21873.09|21873.09|21870.69|21870.69|0
1755005400000|2025-08-12 13:30:00|21871.12|21871.12|21866.22|21866.22|21871.38|21871.38|21860.5|21860.5|0
1755005700000|2025-08-12 13:35:00|21866.19|21866.19|21871.76|21871.76|21872.94|21872.94|21866.02|21866.02|0
1755006000000|2025-08-12 13:40:00|21871.81|21871.81|21854.79|21854.79|21872.22|21872.22|21854.33|21854.33|0
1755006300000|2025-08-12 13:45:00|21854.55|21854.55|21850.69|21850.69|21854.62|21854.62|21849.6|21849.6|0
1755006600000|2025-08-12 13:50:00|21850.64|21850.64|21848.79|21848.79|21850.79|21850.79|21848.13|21848.13|0
1755006900000|2025-08-12 13:55:00|21848.64|21848.64|21849.39|21849.39|21849.55|21849.55|21847.16|21847.16|0
1755007200000|2025-08-12 14:00:00|21849.18|21849.18|21844.69|21844.69|21850.31|21850.31|21843.52|21843.52|0
1755007500000|2025-08-12 14:05:00|21844.62|21844.62|21842.25|21842.25|21848.76|21848.76|21842.05|21842.05|0
1755007800000|2025-08-12 14:10:00|21842.53|21842.53|21834.74|21834.74|21842.99|21842.99|21833.43|21833.43|0
1755008100000|2025-08-12 14:15:00|21834.81|21834.81|21831.18|21831.18|21835.42|21835.42|21829.8|21829.8|0
1755008400000|2025-08-12 14:20:00|21831.27|21831.27|21840.92|21840.92|21842.31|21842.31|21831.27|21831.27|0
1755008700000|2025-08-12 14:25:00|21841.08|21841.08|21848.92|21848.92|21849.3|21849.3|21841.08|21841.08|0
1755009000000|2025-08-12 14:30:00|21849.06|21849.06|21847.9|21847.9|21850|21850|21845.8|21845.8|0
1755009300000|2025-08-12 14:35:00|21848.15|21848.15|21847.32|21847.32|21848.84|21848.84|21846.05|21846.05|0
1755009600000|2025-08-12 14:40:00|21847.06|21847.06|21851.26|21851.26|21851.89|21851.89|21847.06|21847.06|0
1755009900000|2025-08-12 14:45:00|21851.34|21851.34|21853.55|21853.55|21855.12|21855.12|21849.99|21849.99|0
1755010200000|2025-08-12 14:50:00|21853.45|21853.45|21854.77|21854.77|21855.02|21855.02|21853.08|21853.08|0
1755010500000|2025-08-12 14:55:00|21854.73|21854.73|21851.68|21851.68|21855.8|21855.8|21850.18|21850.18|0
1755010800000|2025-08-12 15:00:00|21851.82|21851.82|21858.11|21858.11|21858.2|21858.2|21851.67|21851.67|0
1755011100000|2025-08-12 15:05:00|21858.13|21858.13|21863.19|21863.19|21863.74|21863.74|21858.13|21858.13|0
1755011400000|2025-08-12 15:10:00|21863.3|21863.3|21858.85|21858.85|21864.58|21864.58|21858.77|21858.77|0
1755011700000|2025-08-12 15:15:00|21858.91|21858.91|21866.53|21866.53|21866.87|21866.87|21858.1|21858.1|0
1755012000000|2025-08-12 15:20:00|21866.6|21866.6|21865.69|21865.69|21867.13|21867.13|21864.51|21864.51|0
1755012300000|2025-08-12 15:25:00|21866.78|21866.78|21861.73|21861.73|21867.11|21867.11|21861.62|21861.62|0
1755069300000|2025-08-13 07:15:00|21915.65|21915.65|21924.02|21924.02|21924.72|21924.72|21914.88|21914.88|0
1755069600000|2025-08-13 07:20:00|21923.75|21923.75|21927.11|21927.11|21927.22|21927.22|21923.75|21923.75|0
1755069900000|2025-08-13 07:25:00|21927.32|21927.32|21924.2|21924.2|21929.81|21929.81|21923.55|21923.55|0
1755070200000|2025-08-13 07:30:00|21923.14|21923.14|21929.3|21929.3|21929.73|21929.73|21922.55|21922.55|0
1755070500000|2025-08-13 07:35:00|21929.28|21929.28|21929.38|21929.38|21935.21|21935.21|21928.41|21928.41|0
1755070800000|2025-08-13 07:40:00|21929.29|21929.29|21928.12|21928.12|21931.86|21931.86|21928.03|21928.03|0
1755071100000|2025-08-13 07:45:00|21928.09|21928.09|21935.26|21935.26|21935.26|21935.26|21926.47|21926.47|0
1755071400000|2025-08-13 07:50:00|21935.38|21935.38|21934.34|21934.34|21937.39|21937.39|21934.29|21934.29|0
1755071700000|2025-08-13 07:55:00|21934.2|21934.2|21929.91|21929.91|21934.2|21934.2|21929.68|21929.68|0
1755072000000|2025-08-13 08:00:00|21929.87|21929.87|21927.63|21927.63|21930.32|21930.32|21926.99|21926.99|0
1755072300000|2025-08-13 08:05:00|21927.65|21927.65|21934.7|21934.7|21935.44|21935.44|21927.54|21927.54|0
1755072600000|2025-08-13 08:10:00|21934.81|21934.81|21938|21938|21939.36|21939.36|21934.57|21934.57|0
1755072900000|2025-08-13 08:15:00|21937.88|21937.88|21929.32|21929.32|21938.07|21938.07|21929.21|21929.21|0
1755073200000|2025-08-13 08:20:00|21929.01|21929.01|21926.63|21926.63|21929.62|21929.62|21925.67|21925.67|0
1755073500000|2025-08-13 08:25:00|21926.89|21926.89|21928.5|21928.5|21929.2|21929.2|21926.81|21926.81|0
1755073800000|2025-08-13 08:30:00|21928.54|21928.54|21926.52|21926.52|21929.93|21929.93|21925.17|21925.17|0
1755074100000|2025-08-13 08:35:00|21926.73|21926.73|21926.18|21926.18|21928.18|21928.18|21925.27|21925.27|0
1755074400000|2025-08-13 08:40:00|21926.04|21926.04|21919.39|21919.39|21926.22|21926.22|21919.39|21919.39|0
1755074700000|2025-08-13 08:45:00|21919.34|21919.34|21919.23|21919.23|21920.76|21920.76|21918.7|21918.7|0
1755075000000|2025-08-13 08:50:00|21919.1|21919.1|21919.27|21919.27|21920.21|21920.21|21917.36|21917.36|0
1755075300000|2025-08-13 08:55:00|21919.07|21919.07|21919.85|21919.85|21920.92|21920.92|21918.55|21918.55|0
1755075600000|2025-08-13 09:00:00|21920.17|21920.17|21913.85|21913.85|21921.09|21921.09|21913.81|21913.81|0
1755075900000|2025-08-13 09:05:00|21913.74|21913.74|21909.74|21909.74|21913.97|21913.97|21907.84|21907.84|0
1755076200000|2025-08-13 09:10:00|21909.7|21909.7|21908.76|21908.76|21910.46|21910.46|21907.63|21907.63|0
1755076500000|2025-08-13 09:15:00|21908.85|21908.85|21909.51|21909.51|21912.42|21912.42|21908.64|21908.64|0
1755076800000|2025-08-13 09:20:00|21909.53|21909.53|21909.06|21909.06|21909.68|21909.68|21906.53|21906.53|0
1755077100000|2025-08-13 09:25:00|21909.21|21909.21|21910.96|21910.96|21912.86|21912.86|21909.21|21909.21|0
1755077400000|2025-08-13 09:30:00|21911.1|21911.1|21907.19|21907.19|21911.27|21911.27|21906.94|21906.94|0
1755077700000|2025-08-13 09:35:00|21907|21907|21903.42|21903.42|21907.25|21907.25|21903.42|21903.42|0
1755078000000|2025-08-13 09:40:00|21903.54|21903.54|21906.21|21906.21|21906.74|21906.74|21902.44|21902.44|0
1755078300000|2025-08-13 09:45:00|21906.12|21906.12|21904.76|21904.76|21906.42|21906.42|21903.48|21903.48|0
1755078600000|2025-08-13 09:50:00|21904.68|21904.68|21903.23|21903.23|21905.14|21905.14|21902.74|21902.74|0
1755078900000|2025-08-13 09:55:00|21903.15|21903.15|21899.41|21899.41|21904.11|21904.11|21899.09|21899.09|0
1755079200000|2025-08-13 10:00:00|21899.99|21899.99|21903.91|21903.91|21904.17|21904.17|21899.99|21899.99|0
1755079500000|2025-08-13 10:05:00|21903.67|21903.67|21905.82|21905.82|21906.41|21906.41|21903.31|21903.31|0
1755079800000|2025-08-13 10:10:00|21905.96|21905.96|21906.37|21906.37|21907.68|21907.68|21905.6|21905.6|0
1755080100000|2025-08-13 10:15:00|21906.29|21906.29|21906.28|21906.28|21906.47|21906.47|21904.46|21904.46|0
1755080400000|2025-08-13 10:20:00|21906.42|21906.42|21902.41|21902.41|21906.75|21906.75|21902.41|21902.41|0
1755080700000|2025-08-13 10:25:00|21902.53|21902.53|21900.57|21900.57|21903.06|21903.06|21900.57|21900.57|0
1755081000000|2025-08-13 10:30:00|21900.86|21900.86|21896.61|21896.61|21900.99|21900.99|21895.92|21895.92|0
1755081300000|2025-08-13 10:35:00|21896.65|21896.65|21893.03|21893.03|21896.65|21896.65|21892.7|21892.7|0
1755081600000|2025-08-13 10:40:00|21893.11|21893.11|21890.21|21890.21|21893.63|21893.63|21890.15|21890.15|0
1755081900000|2025-08-13 10:45:00|21889.97|21889.97|21892|21892|21892|21892|21888.4|21888.4|0
1755082200000|2025-08-13 10:50:00|21892.16|21892.16|21893.6|21893.6|21894.25|21894.25|21890.66|21890.66|0
1755082500000|2025-08-13 10:55:00|21893.52|21893.52|21897.14|21897.14|21897.7|21897.7|21893.44|21893.44|0
1755082800000|2025-08-13 11:00:00|21895.47|21895.47|21894.19|21894.19|21896.63|21896.63|21893.98|21893.98|0
1755083100000|2025-08-13 11:05:00|21894.25|21894.25|21895.41|21895.41|21896.94|21896.94|21894.22|21894.22|0
1755083400000|2025-08-13 11:10:00|21895.43|21895.43|21895.99|21895.99|21898.56|21898.56|21895.43|21895.43|0
1755083700000|2025-08-13 11:15:00|21895.95|21895.95|21890.18|21890.18|21896.03|21896.03|21890.11|21890.11|0
1755084000000|2025-08-13 11:20:00|21890.1|21890.1|21886.38|21886.38|21890.35|21890.35|21886.06|21886.06|0
1755084300000|2025-08-13 11:25:00|21886.46|21886.46|21882.4|21882.4|21886.46|21886.46|21882.4|21882.4|0
1755084600000|2025-08-13 11:30:00|21882.28|21882.28|21878.21|21878.21|21882.64|21882.64|21878.18|21878.18|0
1755084900000|2025-08-13 11:35:00|21878.33|21878.33|21880.62|21880.62|21881.05|21881.05|21878.13|21878.13|0
1755085200000|2025-08-13 11:40:00|21880.37|21880.37|21874.7|21874.7|21881.52|21881.52|21874.46|21874.46|0
1755085500000|2025-08-13 11:45:00|21874.68|21874.68|21879.84|21879.84|21880.32|21880.32|21874.33|21874.33|0
1755085800000|2025-08-13 11:50:00|21879.8|21879.8|21876.38|21876.38|21879.83|21879.83|21875.31|21875.31|0
1755086100000|2025-08-13 11:55:00|21876.3|21876.3|21874.96|21874.96|21876.67|21876.67|21873.65|21873.65|0
1755086400000|2025-08-13 12:00:00|21875.1|21875.1|21866.52|21866.52|21875.4|21875.4|21866.52|21866.52|0
1755086700000|2025-08-13 12:05:00|21866.69|21866.69|21864.58|21864.58|21867.06|21867.06|21864.28|21864.28|0
1755087000000|2025-08-13 12:10:00|21864.9|21864.9|21865.5|21865.5|21865.94|21865.94|21864.17|21864.17|0
1755087300000|2025-08-13 12:15:00|21865.46|21865.46|21868.08|21868.08|21868.18|21868.18|21864.22|21864.22|0
1755087600000|2025-08-13 12:20:00|21867.96|21867.96|21864.83|21864.83|21868.22|21868.22|21864.66|21864.66|0
1755087900000|2025-08-13 12:25:00|21864.69|21864.69|21866.18|21866.18|21866.82|21866.82|21864.43|21864.43|0
1755088200000|2025-08-13 12:30:00|21866.09|21866.09|21865.91|21865.91|21866.44|21866.44|21863.67|21863.67|0
1755088500000|2025-08-13 12:35:00|21866.06|21866.06|21874.21|21874.21|21874.69|21874.69|21866.01|21866.01|0
1755088800000|2025-08-13 12:40:00|21874.29|21874.29|21869.31|21869.31|21874.71|21874.71|21869.23|21869.23|0
1755089100000|2025-08-13 12:45:00|21869.15|21869.15|21868.19|21868.19|21869.79|21869.79|21868.19|21868.19|0
1755089400000|2025-08-13 12:50:00|21868|21868|21866.15|21866.15|21868.45|21868.45|21865.79|21865.79|0
1755089700000|2025-08-13 12:55:00|21866.08|21866.08|21867.04|21867.04|21868.34|21868.34|21865.9|21865.9|0
1755090000000|2025-08-13 13:00:00|21867.26|21867.26|21872.52|21872.52|21872.52|21872.52|21867.26|21867.26|0
1755090300000|2025-08-13 13:05:00|21872.38|21872.38|21875.3|21875.3|21876.2|21876.2|21872.38|21872.38|0
1755090600000|2025-08-13 13:10:00|21875.47|21875.47|21878.86|21878.86|21879.48|21879.48|21875.47|21875.47|0
1755090900000|2025-08-13 13:15:00|21878.94|21878.94|21875.52|21875.52|21880.54|21880.54|21874.66|21874.66|0
1755091200000|2025-08-13 13:20:00|21875.36|21875.36|21874.75|21874.75|21876.99|21876.99|21873.65|21873.65|0
1755091500000|2025-08-13 13:25:00|21874.64|21874.64|21862.49|21862.49|21875.53|21875.53|21862.49|21862.49|0
1755091800000|2025-08-13 13:30:00|21862.14|21862.14|21844.96|21844.96|21862.14|21862.14|21844.96|21844.96|0
1755092100000|2025-08-13 13:35:00|21845.02|21845.02|21845.48|21845.48|21846.09|21846.09|21843.75|21843.75|0
1755092400000|2025-08-13 13:40:00|21845.26|21845.26|21843.03|21843.03|21845.98|21845.98|21842.02|21842.02|0
1755092700000|2025-08-13 13:45:00|21843.14|21843.14|21842.11|21842.11|21843.58|21843.58|21839.67|21839.67|0
1755093000000|2025-08-13 13:50:00|21842.17|21842.17|21845.9|21845.9|21847.31|21847.31|21840.33|21840.33|0
1755093300000|2025-08-13 13:55:00|21845.79|21845.79|21836.06|21836.06|21845.79|21845.79|21835.67|21835.67|0
1755093600000|2025-08-13 14:00:00|21836.14|21836.14|21841.42|21841.42|21841.43|21841.43|21836.14|21836.14|0
1755093900000|2025-08-13 14:05:00|21841.51|21841.51|21849.46|21849.46|21849.67|21849.67|21841.47|21841.47|0
1755094200000|2025-08-13 14:10:00|21849.56|21849.56|21848|21848|21849.75|21849.75|21846.64|21846.64|0
1755094500000|2025-08-13 14:15:00|21847.94|21847.94|21849.23|21849.23|21851.71|21851.71|21847.61|21847.61|0
1755094800000|2025-08-13 14:20:00|21849.31|21849.31|21850.55|21850.55|21851.01|21851.01|21848.03|21848.03|0
1755095100000|2025-08-13 14:25:00|21850.59|21850.59|21850.65|21850.65|21852.47|21852.47|21849.62|21849.62|0
1755095400000|2025-08-13 14:30:00|21851.38|21851.38|21853.46|21853.46|21853.79|21853.79|21850.16|21850.16|0
1755095700000|2025-08-13 14:35:00|21853.67|21853.67|21856.4|21856.4|21856.79|21856.79|21853.5|21853.5|0
1755096000000|2025-08-13 14:40:00|21856.37|21856.37|21853.96|21853.96|21856.77|21856.77|21853.74|21853.74|0
1755096300000|2025-08-13 14:45:00|21853.93|21853.93|21850.68|21850.68|21854.84|21854.84|21850.03|21850.03|0
1755096600000|2025-08-13 14:50:00|21850.56|21850.56|21843.68|21843.68|21851.37|21851.37|21843.5|21843.5|0
1755096900000|2025-08-13 14:55:00|21843.76|21843.76|21849.15|21849.15|21849.15|21849.15|21842.75|21842.75|0
1755097200000|2025-08-13 15:00:00|21849.23|21849.23|21852.59|21852.59|21852.97|21852.97|21849.23|21849.23|0
1755097500000|2025-08-13 15:05:00|21852.52|21852.52|21850.49|21850.49|21853.66|21853.66|21850.49|21850.49|0
1755097800000|2025-08-13 15:10:00|21850.43|21850.43|21850.07|21850.07|21854.62|21854.62|21849.24|21849.24|0
1755098100000|2025-08-13 15:15:00|21850.22|21850.22|21847.48|21847.48|21851.35|21851.35|21847.15|21847.15|0
1755098400000|2025-08-13 15:20:00|21847.4|21847.4|21853.52|21853.52|21853.52|21853.52|21846.99|21846.99|0
1755098700000|2025-08-13 15:25:00|21853.39|21853.39|21863.16|21863.16|21864.93|21864.93|21853.32|21853.32|0
1755155700000|2025-08-14 07:15:00|21833.38|21833.38|21832.55|21832.55|21834.51|21834.51|21828.14|21828.14|0
1755156000000|2025-08-14 07:20:00|21832.45|21832.45|21844.25|21844.25|21845.08|21845.08|21832.45|21832.45|0
1755156300000|2025-08-14 07:25:00|21844.61|21844.61|21850.87|21850.87|21851.3|21851.3|21843.39|21843.39|0
1755156600000|2025-08-14 07:30:00|21850.9|21850.9|21846.64|21846.64|21850.9|21850.9|21844.49|21844.49|0
1755156900000|2025-08-14 07:35:00|21846.48|21846.48|21847.46|21847.46|21848.87|21848.87|21844.14|21844.14|0
1755157200000|2025-08-14 07:40:00|21847.35|21847.35|21845.32|21845.32|21849.24|21849.24|21845.18|21845.18|0
1755157500000|2025-08-14 07:45:00|21845.19|21845.19|21845.74|21845.74|21847.22|21847.22|21843.98|21843.98|0
1755157800000|2025-08-14 07:50:00|21845.94|21845.94|21843.84|21843.84|21846.36|21846.36|21842.96|21842.96|0
1755158100000|2025-08-14 07:55:00|21844.05|21844.05|21841.52|21841.52|21845.56|21845.56|21841.43|21841.43|0
1755158400000|2025-08-14 08:00:00|21841.38|21841.38|21835.58|21835.58|21841.82|21841.82|21835.35|21835.35|0
1755158700000|2025-08-14 08:05:00|21835.64|21835.64|21832.3|21832.3|21835.9|21835.9|21831.73|21831.73|0
1755159000000|2025-08-14 08:10:00|21832.24|21832.24|21825.89|21825.89|21832.49|21832.49|21825.89|21825.89|0
1755159300000|2025-08-14 08:15:00|21825.81|21825.81|21828.02|21828.02|21828.48|21828.48|21822.64|21822.64|0
1755159600000|2025-08-14 08:20:00|21827.94|21827.94|21832.94|21832.94|21833.26|21833.26|21827.2|21827.2|0
1755159900000|2025-08-14 08:25:00|21833.13|21833.13|21836.88|21836.88|21836.88|21836.88|21833.1|21833.1|0
1755160200000|2025-08-14 08:30:00|21836.67|21836.67|21836.59|21836.59|21838.59|21838.59|21836.37|21836.37|0
1755160500000|2025-08-14 08:35:00|21836.69|21836.69|21834.72|21834.72|21838.01|21838.01|21834.72|21834.72|0
1755160800000|2025-08-14 08:40:00|21834.79|21834.79|21831.17|21831.17|21834.79|21834.79|21829.48|21829.48|0
1755161100000|2025-08-14 08:45:00|21831.13|21831.13|21829.73|21829.73|21832.55|21832.55|21829.09|21829.09|0
1755161400000|2025-08-14 08:50:00|21829.89|21829.89|21834.62|21834.62|21834.91|21834.91|21829.89|21829.89|0
1755161700000|2025-08-14 08:55:00|21834.55|21834.55|21833.27|21833.27|21835.14|21835.14|21832.42|21832.42|0
1755162000000|2025-08-14 09:00:00|21833.12|21833.12|21833.84|21833.84|21833.92|21833.92|21831.47|21831.47|0
1755162300000|2025-08-14 09:05:00|21833.9|21833.9|21832.02|21832.02|21834.05|21834.05|21831.23|21831.23|0
1755162600000|2025-08-14 09:10:00|21832.06|21832.06|21837.74|21837.74|21837.74|21837.74|21832.02|21832.02|0
1755162900000|2025-08-14 09:15:00|21837.63|21837.63|21841.19|21841.19|21841.33|21841.33|21837.34|21837.34|0
1755163200000|2025-08-14 09:20:00|21841.15|21841.15|21842.42|21842.42|21842.69|21842.69|21838.87|21838.87|0
1755163500000|2025-08-14 09:25:00|21842.51|21842.51|21845.57|21845.57|21846|21846|21842.37|21842.37|0
1755163800000|2025-08-14 09:30:00|21845.75|21845.75|21843.68|21843.68|21846.14|21846.14|21843.63|21843.63|0
1755164100000|2025-08-14 09:35:00|21843.65|21843.65|21838.57|21838.57|21843.65|21843.65|21838.11|21838.11|0
1755164400000|2025-08-14 09:40:00|21838.64|21838.64|21834.64|21834.64|21839.67|21839.67|21834.64|21834.64|0
1755164700000|2025-08-14 09:45:00|21834.84|21834.84|21830.13|21830.13|21834.88|21834.88|21829.96|21829.96|0
1755165000000|2025-08-14 09:50:00|21830.08|21830.08|21831.37|21831.37|21831.84|21831.84|21828.76|21828.76|0
1755165300000|2025-08-14 09:55:00|21831.27|21831.27|21829.31|21829.31|21832.57|21832.57|21829.08|21829.08|0
1755165600000|2025-08-14 10:00:00|21829.22|21829.22|21831.07|21831.07|21831.44|21831.44|21828.56|21828.56|0
1755165900000|2025-08-14 10:05:00|21830.99|21830.99|21833.36|21833.36|21833.36|21833.36|21830.51|21830.51|0
1755166200000|2025-08-14 10:10:00|21833.34|21833.34|21833.65|21833.65|21835.38|21835.38|21832.66|21832.66|0
1755166500000|2025-08-14 10:15:00|21833.52|21833.52|21831.19|21831.19|21835.33|21835.33|21830.63|21830.63|0
1755166800000|2025-08-14 10:20:00|21831.15|21831.15|21830.9|21830.9|21832.23|21832.23|21830.9|21830.9|0
1755167100000|2025-08-14 10:25:00|21831.11|21831.11|21828.92|21828.92|21831.11|21831.11|21828.33|21828.33|0
1755167400000|2025-08-14 10:30:00|21829.02|21829.02|21828.3|21828.3|21829.02|21829.02|21826.36|21826.36|0
1755167700000|2025-08-14 10:35:00|21828.5|21828.5|21828.42|21828.42|21828.77|21828.77|21826.39|21826.39|0
1755168000000|2025-08-14 10:40:00|21828.32|21828.32|21829.37|21829.37|21829.65|21829.65|21826.74|21826.74|0
1755168300000|2025-08-14 10:45:00|21829.18|21829.18|21829.61|21829.61|21830.03|21830.03|21828.35|21828.35|0
1755168600000|2025-08-14 10:50:00|21829.48|21829.48|21829.34|21829.34|21830.84|21830.84|21828.88|21828.88|0
1755168900000|2025-08-14 10:55:00|21829.19|21829.19|21828.2|21828.2|21829.85|21829.85|21827.4|21827.4|0
1755169200000|2025-08-14 11:00:00|21828.03|21828.03|21829.44|21829.44|21829.95|21829.95|21827.84|21827.84|0
1755169500000|2025-08-14 11:05:00|21829.38|21829.38|21829.81|21829.81|21830.48|21830.48|21827.29|21827.29|0
1755169800000|2025-08-14 11:10:00|21829.96|21829.96|21834.09|21834.09|21834.49|21834.49|21829.85|21829.85|0
1755170100000|2025-08-14 11:15:00|21833.92|21833.92|21840.3|21840.3|21840.44|21840.44|21833.9|21833.9|0
1755170400000|2025-08-14 11:20:00|21840.17|21840.17|21840.89|21840.89|21841.56|21841.56|21840.1|21840.1|0
1755170700000|2025-08-14 11:25:00|21841.02|21841.02|21838.29|21838.29|21841.02|21841.02|21836.71|21836.71|0
1755171000000|2025-08-14 11:30:00|21838.45|21838.45|21839.42|21839.42|21839.86|21839.86|21838.18|21838.18|0
1755171300000|2025-08-14 11:35:00|21839.25|21839.25|21837.71|21837.71|21839.3|21839.3|21836.76|21836.76|0
1755171600000|2025-08-14 11:40:00|21837.77|21837.77|21834.68|21834.68|21838.68|21838.68|21834.37|21834.37|0
1755171900000|2025-08-14 11:45:00|21835.48|21835.48|21829.58|21829.58|21835.48|21835.48|21829.28|21829.28|0
1755172200000|2025-08-14 11:50:00|21829.68|21829.68|21827.27|21827.27|21829.68|21829.68|21827.12|21827.12|0
1755172500000|2025-08-14 11:55:00|21827.06|21827.06|21832.28|21832.28|21832.49|21832.49|21827.06|21827.06|0
1755172800000|2025-08-14 12:00:00|21832.31|21832.31|21831.56|21831.56|21833.05|21833.05|21830.62|21830.62|0
1755173100000|2025-08-14 12:05:00|21831.66|21831.66|21832.1|21832.1|21832.68|21832.68|21830.87|21830.87|0
1755173400000|2025-08-14 12:10:00|21832.23|21832.23|21830.24|21830.24|21832.32|21832.32|21829.12|21829.12|0
1755173700000|2025-08-14 12:15:00|21830.31|21830.31|21828.58|21828.58|21832.05|21832.05|21828|21828|0
1755174000000|2025-08-14 12:20:00|21828.45|21828.45|21828.54|21828.54|21829.21|21829.21|21826.38|21826.38|0
1755174300000|2025-08-14 12:25:00|21828.58|21828.58|21828.62|21828.62|21830.67|21830.67|21828.23|21828.23|0
1755174600000|2025-08-14 12:30:00|21828.56|21828.56|21810.88|21810.88|21828.56|21828.56|21810.88|21810.88|0
1755174900000|2025-08-14 12:35:00|21810.95|21810.95|21802.34|21802.34|21810.95|21810.95|21802.05|21802.05|0
1755175200000|2025-08-14 12:40:00|21802.31|21802.31|21802.58|21802.58|21804.02|21804.02|21802.22|21802.22|0
1755175500000|2025-08-14 12:45:00|21802.52|21802.52|21800.11|21800.11|21803.18|21803.18|21800.11|21800.11|0
1755175800000|2025-08-14 12:50:00|21800.15|21800.15|21800|21800|21800.31|21800.31|21798.94|21798.94|0
1755176100000|2025-08-14 12:55:00|21799.97|21799.97|21791.84|21791.84|21800.04|21800.04|21791.84|21791.84|0
1755176400000|2025-08-14 13:00:00|21791.77|21791.77|21786.33|21786.33|21791.77|21791.77|21784.6|21784.6|0
1755176700000|2025-08-14 13:05:00|21786.47|21786.47|21783.49|21783.49|21786.77|21786.77|21783.23|21783.23|0
1755177000000|2025-08-14 13:10:00|21783.36|21783.36|21780.55|21780.55|21784.26|21784.26|21780.19|21780.19|0
1755177300000|2025-08-14 13:15:00|21780.5|21780.5|21776.57|21776.57|21781.05|21781.05|21776.47|21776.47|0
1755177600000|2025-08-14 13:20:00|21776.4|21776.4|21766.52|21766.52|21776.44|21776.44|21766.52|21766.52|0
1755177900000|2025-08-14 13:25:00|21766.59|21766.59|21757.64|21757.64|21766.9|21766.9|21756.61|21756.61|0
1755178200000|2025-08-14 13:30:00|21757.78|21757.78|21759.85|21759.85|21759.85|21759.85|21754.22|21754.22|0
1755178500000|2025-08-14 13:35:00|21759.98|21759.98|21766.78|21766.78|21769.53|21769.53|21759.98|21759.98|0
1755178800000|2025-08-14 13:40:00|21766.73|21766.73|21764.43|21764.43|21767.48|21767.48|21761.47|21761.47|0
1755179100000|2025-08-14 13:45:00|21764.63|21764.63|21761.97|21761.97|21765.47|21765.47|21761.43|21761.43|0
1755179400000|2025-08-14 13:50:00|21762.1|21762.1|21768.54|21768.54|21768.54|21768.54|21761.18|21761.18|0
1755179700000|2025-08-14 13:55:00|21768.61|21768.61|21774.06|21774.06|21774.23|21774.23|21766.75|21766.75|0
1755180000000|2025-08-14 14:00:00|21774.65|21774.65|21776.41|21776.41|21776.47|21776.47|21773.61|21773.61|0
1755180300000|2025-08-14 14:05:00|21776.2|21776.2|21773.29|21773.29|21776.27|21776.27|21770.62|21770.62|0
1755180600000|2025-08-14 14:10:00|21773.38|21773.38|21769.59|21769.59|21774.93|21774.93|21768.91|21768.91|0
1755180900000|2025-08-14 14:15:00|21769.55|21769.55|21773.25|21773.25|21773.25|21773.25|21769.55|21769.55|0
1755181200000|2025-08-14 14:20:00|21773.4|21773.4|21776.41|21776.41|21776.41|21776.41|21773.26|21773.26|0
1755181500000|2025-08-14 14:25:00|21776.35|21776.35|21779.67|21779.67|21779.67|21779.67|21775.95|21775.95|0
1755181800000|2025-08-14 14:30:00|21779.73|21779.73|21787.22|21787.22|21787.35|21787.35|21779.17|21779.17|0
1755182100000|2025-08-14 14:35:00|21787.25|21787.25|21789.37|21789.37|21789.45|21789.45|21786.2|21786.2|0
1755182400000|2025-08-14 14:40:00|21789.44|21789.44|21792.12|21792.12|21792.27|21792.27|21787.8|21787.8|0
1755182700000|2025-08-14 14:45:00|21792.25|21792.25|21797.5|21797.5|21799.76|21799.76|21792.11|21792.11|0
1755183000000|2025-08-14 14:50:00|21797.56|21797.56|21792.35|21792.35|21797.56|21797.56|21791.15|21791.15|0
1755183300000|2025-08-14 14:55:00|21792.26|21792.26|21799.61|21799.61|21799.74|21799.74|21792.21|21792.21|0
1755183600000|2025-08-14 15:00:00|21799.71|21799.71|21799.96|21799.96|21799.96|21799.96|21795.9|21795.9|0
1755183900000|2025-08-14 15:05:00|21800.08|21800.08|21806.5|21806.5|21807.51|21807.51|21800.08|21800.08|0
1755184200000|2025-08-14 15:10:00|21806.38|21806.38|21802.65|21802.65|21806.38|21806.38|21801.65|21801.65|0
1755184500000|2025-08-14 15:15:00|21802.39|21802.39|21807.16|21807.16|21807.27|21807.27|21802.23|21802.23|0
1755184800000|2025-08-14 15:20:00|21807.25|21807.25|21808.49|21808.49|21809.21|21809.21|21804.05|21804.05|0
1755185100000|2025-08-14 15:25:00|21809.64|21809.64|21806.74|21806.74|21809.64|21809.64|21802.89|21802.89|0
1755155700000|2025-08-14 07:15:00|21833.38|21833.38|21832.55|21832.55|21834.51|21834.51|21828.14|21828.14|0
1755156000000|2025-08-14 07:20:00|21832.45|21832.45|21844.25|21844.25|21845.08|21845.08|21832.45|21832.45|0
1755156300000|2025-08-14 07:25:00|21844.61|21844.61|21850.87|21850.87|21851.3|21851.3|21843.39|21843.39|0
1755156600000|2025-08-14 07:30:00|21850.9|21850.9|21846.64|21846.64|21850.9|21850.9|21844.49|21844.49|0
1755156900000|2025-08-14 07:35:00|21846.48|21846.48|21847.46|21847.46|21848.87|21848.87|21844.14|21844.14|0
1755157200000|2025-08-14 07:40:00|21847.35|21847.35|21845.32|21845.32|21849.24|21849.24|21845.18|21845.18|0
1755157500000|2025-08-14 07:45:00|21845.19|21845.19|21845.74|21845.74|21847.22|21847.22|21843.98|21843.98|0
1755157800000|2025-08-14 07:50:00|21845.94|21845.94|21843.84|21843.84|21846.36|21846.36|21842.96|21842.96|0
1755158100000|2025-08-14 07:55:00|21844.05|21844.05|21841.52|21841.52|21845.56|21845.56|21841.43|21841.43|0
1755158400000|2025-08-14 08:00:00|21841.38|21841.38|21835.58|21835.58|21841.82|21841.82|21835.35|21835.35|0
1755158700000|2025-08-14 08:05:00|21835.64|21835.64|21832.3|21832.3|21835.9|21835.9|21831.73|21831.73|0
1755159000000|2025-08-14 08:10:00|21832.24|21832.24|21825.89|21825.89|21832.49|21832.49|21825.89|21825.89|0
1755159300000|2025-08-14 08:15:00|21825.81|21825.81|21828.02|21828.02|21828.48|21828.48|21822.64|21822.64|0
1755159600000|2025-08-14 08:20:00|21827.94|21827.94|21832.94|21832.94|21833.26|21833.26|21827.2|21827.2|0
1755159900000|2025-08-14 08:25:00|21833.13|21833.13|21836.88|21836.88|21836.88|21836.88|21833.1|21833.1|0
1755160200000|2025-08-14 08:30:00|21836.67|21836.67|21836.59|21836.59|21838.59|21838.59|21836.37|21836.37|0
1755160500000|2025-08-14 08:35:00|21836.69|21836.69|21834.72|21834.72|21838.01|21838.01|21834.72|21834.72|0
1755160800000|2025-08-14 08:40:00|21834.79|21834.79|21831.17|21831.17|21834.79|21834.79|21829.48|21829.48|0
1755161100000|2025-08-14 08:45:00|21831.13|21831.13|21829.73|21829.73|21832.55|21832.55|21829.09|21829.09|0
1755161400000|2025-08-14 08:50:00|21829.89|21829.89|21834.62|21834.62|21834.91|21834.91|21829.89|21829.89|0
1755161700000|2025-08-14 08:55:00|21834.55|21834.55|21833.27|21833.27|21835.14|21835.14|21832.42|21832.42|0
1755162000000|2025-08-14 09:00:00|21833.12|21833.12|21833.84|21833.84|21833.92|21833.92|21831.47|21831.47|0
1755162300000|2025-08-14 09:05:00|21833.9|21833.9|21832.02|21832.02|21834.05|21834.05|21831.23|21831.23|0
1755162600000|2025-08-14 09:10:00|21832.06|21832.06|21837.74|21837.74|21837.74|21837.74|21832.02|21832.02|0
1755162900000|2025-08-14 09:15:00|21837.63|21837.63|21841.19|21841.19|21841.33|21841.33|21837.34|21837.34|0
1755163200000|2025-08-14 09:20:00|21841.15|21841.15|21842.42|21842.42|21842.69|21842.69|21838.87|21838.87|0
1755163500000|2025-08-14 09:25:00|21842.51|21842.51|21845.57|21845.57|21846|21846|21842.37|21842.37|0
1755163800000|2025-08-14 09:30:00|21845.75|21845.75|21843.68|21843.68|21846.14|21846.14|21843.63|21843.63|0
1755164100000|2025-08-14 09:35:00|21843.65|21843.65|21838.57|21838.57|21843.65|21843.65|21838.11|21838.11|0
1755164400000|2025-08-14 09:40:00|21838.64|21838.64|21834.64|21834.64|21839.67|21839.67|21834.64|21834.64|0
1755164700000|2025-08-14 09:45:00|21834.84|21834.84|21830.13|21830.13|21834.88|21834.88|21829.96|21829.96|0
1755165000000|2025-08-14 09:50:00|21830.08|21830.08|21831.37|21831.37|21831.84|21831.84|21828.76|21828.76|0
1755165300000|2025-08-14 09:55:00|21831.27|21831.27|21829.31|21829.31|21832.57|21832.57|21829.08|21829.08|0
1755165600000|2025-08-14 10:00:00|21829.22|21829.22|21831.07|21831.07|21831.44|21831.44|21828.56|21828.56|0
1755165900000|2025-08-14 10:05:00|21830.99|21830.99|21833.36|21833.36|21833.36|21833.36|21830.51|21830.51|0
1755166200000|2025-08-14 10:10:00|21833.34|21833.34|21833.65|21833.65|21835.38|21835.38|21832.66|21832.66|0
1755166500000|2025-08-14 10:15:00|21833.52|21833.52|21831.19|21831.19|21835.33|21835.33|21830.63|21830.63|0
1755166800000|2025-08-14 10:20:00|21831.15|21831.15|21830.9|21830.9|21832.23|21832.23|21830.9|21830.9|0
1755167100000|2025-08-14 10:25:00|21831.11|21831.11|21828.92|21828.92|21831.11|21831.11|21828.33|21828.33|0
1755167400000|2025-08-14 10:30:00|21829.02|21829.02|21828.3|21828.3|21829.02|21829.02|21826.36|21826.36|0
1755167700000|2025-08-14 10:35:00|21828.5|21828.5|21828.42|21828.42|21828.77|21828.77|21826.39|21826.39|0
1755168000000|2025-08-14 10:40:00|21828.32|21828.32|21829.37|21829.37|21829.65|21829.65|21826.74|21826.74|0
1755168300000|2025-08-14 10:45:00|21829.18|21829.18|21829.61|21829.61|21830.03|21830.03|21828.35|21828.35|0
1755168600000|2025-08-14 10:50:00|21829.48|21829.48|21829.34|21829.34|21830.84|21830.84|21828.88|21828.88|0
1755168900000|2025-08-14 10:55:00|21829.19|21829.19|21828.2|21828.2|21829.85|21829.85|21827.4|21827.4|0
1755169200000|2025-08-14 11:00:00|21828.03|21828.03|21829.44|21829.44|21829.95|21829.95|21827.84|21827.84|0
1755169500000|2025-08-14 11:05:00|21829.38|21829.38|21829.81|21829.81|21830.48|21830.48|21827.29|21827.29|0
1755169800000|2025-08-14 11:10:00|21829.96|21829.96|21834.09|21834.09|21834.49|21834.49|21829.85|21829.85|0
1755170100000|2025-08-14 11:15:00|21833.92|21833.92|21840.3|21840.3|21840.44|21840.44|21833.9|21833.9|0
1755170400000|2025-08-14 11:20:00|21840.17|21840.17|21840.89|21840.89|21841.56|21841.56|21840.1|21840.1|0
1755170700000|2025-08-14 11:25:00|21841.02|21841.02|21838.29|21838.29|21841.02|21841.02|21836.71|21836.71|0
1755171000000|2025-08-14 11:30:00|21838.45|21838.45|21839.42|21839.42|21839.86|21839.86|21838.18|21838.18|0
1755171300000|2025-08-14 11:35:00|21839.25|21839.25|21837.71|21837.71|21839.3|21839.3|21836.76|21836.76|0
1755171600000|2025-08-14 11:40:00|21837.77|21837.77|21834.68|21834.68|21838.68|21838.68|21834.37|21834.37|0
1755171900000|2025-08-14 11:45:00|21835.48|21835.48|21829.58|21829.58|21835.48|21835.48|21829.28|21829.28|0
1755172200000|2025-08-14 11:50:00|21829.68|21829.68|21827.27|21827.27|21829.68|21829.68|21827.12|21827.12|0
1755172500000|2025-08-14 11:55:00|21827.06|21827.06|21832.28|21832.28|21832.49|21832.49|21827.06|21827.06|0
1755172800000|2025-08-14 12:00:00|21832.31|21832.31|21831.56|21831.56|21833.05|21833.05|21830.62|21830.62|0
1755173100000|2025-08-14 12:05:00|21831.66|21831.66|21832.1|21832.1|21832.68|21832.68|21830.87|21830.87|0
1755173400000|2025-08-14 12:10:00|21832.23|21832.23|21830.24|21830.24|21832.32|21832.32|21829.12|21829.12|0
1755173700000|2025-08-14 12:15:00|21830.31|21830.31|21828.58|21828.58|21832.05|21832.05|21828|21828|0
1755174000000|2025-08-14 12:20:00|21828.45|21828.45|21828.54|21828.54|21829.21|21829.21|21826.38|21826.38|0
1755174300000|2025-08-14 12:25:00|21828.58|21828.58|21828.62|21828.62|21830.67|21830.67|21828.23|21828.23|0
1755174600000|2025-08-14 12:30:00|21828.56|21828.56|21810.88|21810.88|21828.56|21828.56|21810.88|21810.88|0
1755174900000|2025-08-14 12:35:00|21810.95|21810.95|21802.34|21802.34|21810.95|21810.95|21802.05|21802.05|0
1755175200000|2025-08-14 12:40:00|21802.31|21802.31|21802.58|21802.58|21804.02|21804.02|21802.22|21802.22|0
1755175500000|2025-08-14 12:45:00|21802.52|21802.52|21800.11|21800.11|21803.18|21803.18|21800.11|21800.11|0
1755175800000|2025-08-14 12:50:00|21800.15|21800.15|21800|21800|21800.31|21800.31|21798.94|21798.94|0
1755176100000|2025-08-14 12:55:00|21799.97|21799.97|21791.84|21791.84|21800.04|21800.04|21791.84|21791.84|0
1755176400000|2025-08-14 13:00:00|21791.77|21791.77|21786.33|21786.33|21791.77|21791.77|21784.6|21784.6|0
1755176700000|2025-08-14 13:05:00|21786.47|21786.47|21783.49|21783.49|21786.77|21786.77|21783.23|21783.23|0
1755177000000|2025-08-14 13:10:00|21783.36|21783.36|21780.55|21780.55|21784.26|21784.26|21780.19|21780.19|0
1755177300000|2025-08-14 13:15:00|21780.5|21780.5|21776.57|21776.57|21781.05|21781.05|21776.47|21776.47|0
1755177600000|2025-08-14 13:20:00|21776.4|21776.4|21766.52|21766.52|21776.44|21776.44|21766.52|21766.52|0
1755177900000|2025-08-14 13:25:00|21766.59|21766.59|21757.64|21757.64|21766.9|21766.9|21756.61|21756.61|0
1755178200000|2025-08-14 13:30:00|21757.78|21757.78|21759.85|21759.85|21759.85|21759.85|21754.22|21754.22|0
1755178500000|2025-08-14 13:35:00|21759.98|21759.98|21766.78|21766.78|21769.53|21769.53|21759.98|21759.98|0
1755178800000|2025-08-14 13:40:00|21766.73|21766.73|21764.43|21764.43|21767.48|21767.48|21761.47|21761.47|0
1755179100000|2025-08-14 13:45:00|21764.63|21764.63|21761.97|21761.97|21765.47|21765.47|21761.43|21761.43|0
1755179400000|2025-08-14 13:50:00|21762.1|21762.1|21768.54|21768.54|21768.54|21768.54|21761.18|21761.18|0
1755179700000|2025-08-14 13:55:00|21768.61|21768.61|21774.06|21774.06|21774.23|21774.23|21766.75|21766.75|0
1755180000000|2025-08-14 14:00:00|21774.65|21774.65|21776.41|21776.41|21776.47|21776.47|21773.61|21773.61|0
1755180300000|2025-08-14 14:05:00|21776.2|21776.2|21773.29|21773.29|21776.27|21776.27|21770.62|21770.62|0
1755180600000|2025-08-14 14:10:00|21773.38|21773.38|21769.59|21769.59|21774.93|21774.93|21768.91|21768.91|0
1755180900000|2025-08-14 14:15:00|21769.55|21769.55|21773.25|21773.25|21773.25|21773.25|21769.55|21769.55|0
1755181200000|2025-08-14 14:20:00|21773.4|21773.4|21776.41|21776.41|21776.41|21776.41|21773.26|21773.26|0
1755181500000|2025-08-14 14:25:00|21776.35|21776.35|21779.67|21779.67|21779.67|21779.67|21775.95|21775.95|0
1755181800000|2025-08-14 14:30:00|21779.73|21779.73|21787.22|21787.22|21787.35|21787.35|21779.17|21779.17|0
1755182100000|2025-08-14 14:35:00|21787.25|21787.25|21789.37|21789.37|21789.45|21789.45|21786.2|21786.2|0
1755182400000|2025-08-14 14:40:00|21789.44|21789.44|21792.12|21792.12|21792.27|21792.27|21787.8|21787.8|0
1755182700000|2025-08-14 14:45:00|21792.25|21792.25|21797.5|21797.5|21799.76|21799.76|21792.11|21792.11|0
1755183000000|2025-08-14 14:50:00|21797.56|21797.56|21792.35|21792.35|21797.56|21797.56|21791.15|21791.15|0
1755183300000|2025-08-14 14:55:00|21792.26|21792.26|21799.61|21799.61|21799.74|21799.74|21792.21|21792.21|0
1755183600000|2025-08-14 15:00:00|21799.71|21799.71|21799.96|21799.96|21799.96|21799.96|21795.9|21795.9|0
1755183900000|2025-08-14 15:05:00|21800.08|21800.08|21806.5|21806.5|21807.51|21807.51|21800.08|21800.08|0
1755184200000|2025-08-14 15:10:00|21806.38|21806.38|21802.65|21802.65|21806.38|21806.38|21801.65|21801.65|0
1755184500000|2025-08-14 15:15:00|21802.39|21802.39|21807.16|21807.16|21807.27|21807.27|21802.23|21802.23|0
1755184800000|2025-08-14 15:20:00|21807.25|21807.25|21808.49|21808.49|21809.21|21809.21|21804.05|21804.05|0
1755185100000|2025-08-14 15:25:00|21809.64|21809.64|21806.74|21806.74|21809.64|21809.64|21802.89|21802.89|0
1755242100000|2025-08-15 07:15:00|21870.82|21870.82|21881.34|21881.34|21882.52|21882.52|21870.82|21870.82|0
1755242400000|2025-08-15 07:20:00|21881.31|21881.31|21884.67|21884.67|21885.48|21885.48|21881.16|21881.16|0
1755242700000|2025-08-15 07:25:00|21884.72|21884.72|21884|21884|21884.76|21884.76|21882.11|21882.11|0
1755243000000|2025-08-15 07:30:00|21884.34|21884.34|21882.67|21882.67|21889.11|21889.11|21882.46|21882.46|0
1755243300000|2025-08-15 07:35:00|21882.78|21882.78|21883.99|21883.99|21885.91|21885.91|21881.1|21881.1|0
1755243600000|2025-08-15 07:40:00|21883.76|21883.76|21886.84|21886.84|21886.84|21886.84|21883.04|21883.04|0
1755243900000|2025-08-15 07:45:00|21887.07|21887.07|21888.86|21888.86|21891.55|21891.55|21886.82|21886.82|0
1755244200000|2025-08-15 07:50:00|21888.55|21888.55|21883.8|21883.8|21888.55|21888.55|21883.19|21883.19|0
1755244500000|2025-08-15 07:55:00|21883.95|21883.95|21884|21884|21885.64|21885.64|21883.18|21883.18|0
1755244800000|2025-08-15 08:00:00|21884.23|21884.23|21885.73|21885.73|21886.59|21886.59|21883.97|21883.97|0
1755245100000|2025-08-15 08:05:00|21885.63|21885.63|21884.87|21884.87|21886.93|21886.93|21883.62|21883.62|0
1755245400000|2025-08-15 08:10:00|21884.78|21884.78|21889.78|21889.78|21889.84|21889.84|21884.24|21884.24|0
1755245700000|2025-08-15 08:15:00|21889.63|21889.63|21882.39|21882.39|21889.63|21889.63|21882.05|21882.05|0
1755246000000|2025-08-15 08:20:00|21882.3|21882.3|21880.82|21880.82|21882.83|21882.83|21879.88|21879.88|0
1755246300000|2025-08-15 08:25:00|21881|21881|21884.31|21884.31|21885.9|21885.9|21879.88|21879.88|0
1755246600000|2025-08-15 08:30:00|21884.27|21884.27|21877.79|21877.79|21884.93|21884.93|21876.84|21876.84|0
1755246900000|2025-08-15 08:35:00|21878.31|21878.31|21876.47|21876.47|21879.12|21879.12|21875.84|21875.84|0
1755247200000|2025-08-15 08:40:00|21876.3|21876.3|21879.04|21879.04|21879.04|21879.04|21873.69|21873.69|0
1755247500000|2025-08-15 08:45:00|21879.09|21879.09|21871.45|21871.45|21879.21|21879.21|21871.25|21871.25|0
1755247800000|2025-08-15 08:50:00|21871.25|21871.25|21864.46|21864.46|21871.25|21871.25|21864.38|21864.38|0
1755248100000|2025-08-15 08:55:00|21864.53|21864.53|21863.36|21863.36|21865.59|21865.59|21863.08|21863.08|0
1755248400000|2025-08-15 09:00:00|21863.25|21863.25|21863.09|21863.09|21863.98|21863.98|21862.78|21862.78|0
1755248700000|2025-08-15 09:05:00|21862.81|21862.81|21866.6|21866.6|21866.6|21866.6|21862.81|21862.81|0
1755249000000|2025-08-15 09:10:00|21866.71|21866.71|21873.57|21873.57|21874.32|21874.32|21866.71|21866.71|0
1755249300000|2025-08-15 09:15:00|21873.64|21873.64|21871.86|21871.86|21874.85|21874.85|21871.39|21871.39|0
1755249600000|2025-08-15 09:20:00|21871.97|21871.97|21874.79|21874.79|21875.27|21875.27|21871.64|21871.64|0
1755249900000|2025-08-15 09:25:00|21874.52|21874.52|21875.46|21875.46|21877.18|21877.18|21874.42|21874.42|0
1755250200000|2025-08-15 09:30:00|21875.57|21875.57|21870.67|21870.67|21877.01|21877.01|21870.67|21870.67|0
1755250500000|2025-08-15 09:35:00|21870.78|21870.78|21869.15|21869.15|21871.08|21871.08|21868.98|21868.98|0
1755250800000|2025-08-15 09:40:00|21868.88|21868.88|21867.12|21867.12|21869.07|21869.07|21865.76|21865.76|0
1755251100000|2025-08-15 09:45:00|21867.23|21867.23|21865.87|21865.87|21867.23|21867.23|21865.17|21865.17|0
1755251400000|2025-08-15 09:50:00|21865.72|21865.72|21868.19|21868.19|21868.36|21868.36|21865.27|21865.27|0
1755251700000|2025-08-15 09:55:00|21867.88|21867.88|21866.14|21866.14|21870.12|21870.12|21865.84|21865.84|0
1755252000000|2025-08-15 10:00:00|21866.21|21866.21|21865.77|21865.77|21866.38|21866.38|21863.3|21863.3|0
1755252300000|2025-08-15 10:05:00|21865.95|21865.95|21865.97|21865.97|21866.82|21866.82|21864.59|21864.59|0
1755252600000|2025-08-15 10:10:00|21865.78|21865.78|21868.15|21868.15|21868.37|21868.37|21865.64|21865.64|0
1755252900000|2025-08-15 10:15:00|21868.07|21868.07|21870.97|21870.97|21871.5|21871.5|21867.24|21867.24|0
1755253200000|2025-08-15 10:20:00|21871|21871|21872.93|21872.93|21874.12|21874.12|21870.74|21870.74|0
1755253500000|2025-08-15 10:25:00|21872.85|21872.85|21873.57|21873.57|21873.85|21873.85|21872|21872|0
1755253800000|2025-08-15 10:30:00|21873.5|21873.5|21877.25|21877.25|21877.25|21877.25|21873.5|21873.5|0
1755254100000|2025-08-15 10:35:00|21877.32|21877.32|21879.76|21879.76|21879.81|21879.81|21877.32|21877.32|0
1755254400000|2025-08-15 10:40:00|21879.65|21879.65|21881.83|21881.83|21881.83|21881.83|21878.11|21878.11|0
1755254700000|2025-08-15 10:45:00|21881.95|21881.95|21883.55|21883.55|21885.21|21885.21|21881.78|21881.78|0
1755255000000|2025-08-15 10:50:00|21883.39|21883.39|21881.53|21881.53|21883.46|21883.46|21880.81|21880.81|0
1755255300000|2025-08-15 10:55:00|21881.44|21881.44|21885.9|21885.9|21885.9|21885.9|21879.73|21879.73|0
1755255600000|2025-08-15 11:00:00|21885.79|21885.79|21890.08|21890.08|21890.26|21890.26|21885.3|21885.3|0
1755255900000|2025-08-15 11:05:00|21890.14|21890.14|21891.19|21891.19|21892.52|21892.52|21890.03|21890.03|0
1755256200000|2025-08-15 11:10:00|21891.14|21891.14|21894.52|21894.52|21895.62|21895.62|21891.14|21891.14|0
1755256500000|2025-08-15 11:15:00|21894.68|21894.68|21890.84|21890.84|21894.78|21894.78|21890.84|21890.84|0
1755256800000|2025-08-15 11:20:00|21890.78|21890.78|21888.16|21888.16|21891.37|21891.37|21887.72|21887.72|0
1755257100000|2025-08-15 11:25:00|21888.31|21888.31|21884.85|21884.85|21888.87|21888.87|21884.85|21884.85|0
1755257400000|2025-08-15 11:30:00|21884.73|21884.73|21884.49|21884.49|21886.81|21886.81|21884.21|21884.21|0
1755257700000|2025-08-15 11:35:00|21884.34|21884.34|21883.64|21883.64|21884.4|21884.4|21882.66|21882.66|0
1755258000000|2025-08-15 11:40:00|21883.62|21883.62|21883.42|21883.42|21883.83|21883.83|21882.34|21882.34|0
1755258300000|2025-08-15 11:45:00|21883.4|21883.4|21880.74|21880.74|21883.81|21883.81|21880.61|21880.61|0
1755258600000|2025-08-15 11:50:00|21880.68|21880.68|21875.82|21875.82|21881.52|21881.52|21875.82|21875.82|0
1755258900000|2025-08-15 11:55:00|21875.77|21875.77|21868.75|21868.75|21876.12|21876.12|21868.72|21868.72|0
1755259200000|2025-08-15 12:00:00|21868.68|21868.68|21862.58|21862.58|21869.36|21869.36|21862.58|21862.58|0
1755259500000|2025-08-15 12:05:00|21862.48|21862.48|21861.21|21861.21|21863.22|21863.22|21860.87|21860.87|0
1755259800000|2025-08-15 12:10:00|21861.26|21861.26|21856.84|21856.84|21861.26|21861.26|21856.76|21856.76|0
1755260100000|2025-08-15 12:15:00|21857.05|21857.05|21855.97|21855.97|21857.76|21857.76|21855.97|21855.97|0
1755260400000|2025-08-15 12:20:00|21855.91|21855.91|21851.07|21851.07|21855.95|21855.95|21849.67|21849.67|0
1755260700000|2025-08-15 12:25:00|21850.94|21850.94|21851.22|21851.22|21852.14|21852.14|21850.34|21850.34|0
1755261000000|2025-08-15 12:30:00|21850.94|21850.94|21859.04|21859.04|21859.04|21859.04|21849.86|21849.86|0
1755261300000|2025-08-15 12:35:00|21859.13|21859.13|21861.25|21861.25|21862.77|21862.77|21859.13|21859.13|0
1755261600000|2025-08-15 12:40:00|21861.2|21861.2|21858.1|21858.1|21861.57|21861.57|21856.66|21856.66|0
1755261900000|2025-08-15 12:45:00|21858.03|21858.03|21854.71|21854.71|21858.24|21858.24|21854.18|21854.18|0
1755262200000|2025-08-15 12:50:00|21854.8|21854.8|21849.38|21849.38|21855.54|21855.54|21849.38|21849.38|0
1755262500000|2025-08-15 12:55:00|21849.59|21849.59|21834.32|21834.32|21849.59|21849.59|21834.29|21834.29|0
1755262800000|2025-08-15 13:00:00|21834.23|21834.23|21822.18|21822.18|21834.23|21834.23|21821.5|21821.5|0
1755263100000|2025-08-15 13:05:00|21822.22|21822.22|21816.25|21816.25|21822.67|21822.67|21816.15|21816.15|0
1755263400000|2025-08-15 13:10:00|21816.21|21816.21|21807.58|21807.58|21816.21|21816.21|21807.58|21807.58|0
1755263700000|2025-08-15 13:15:00|21807.84|21807.84|21805.72|21805.72|21807.84|21807.84|21804.62|21804.62|0
1755264000000|2025-08-15 13:20:00|21805.78|21805.78|21800.12|21800.12|21806.39|21806.39|21800.08|21800.08|0
1755264300000|2025-08-15 13:25:00|21800.06|21800.06|21793.34|21793.34|21800.06|21800.06|21793.3|21793.3|0
1755264600000|2025-08-15 13:30:00|21793.55|21793.55|21791.75|21791.75|21793.95|21793.95|21789.92|21789.92|0
1755264900000|2025-08-15 13:35:00|21791.82|21791.82|21793.43|21793.43|21793.72|21793.72|21790.55|21790.55|0
1755265200000|2025-08-15 13:40:00|21793.13|21793.13|21795.33|21795.33|21798.18|21798.18|21793.13|21793.13|0
1755265500000|2025-08-15 13:45:00|21795.38|21795.38|21785.71|21785.71|21795.38|21795.38|21785.47|21785.47|0
1755265800000|2025-08-15 13:50:00|21785.59|21785.59|21784.36|21784.36|21788.84|21788.84|21784.36|21784.36|0
1755266100000|2025-08-15 13:55:00|21783.96|21783.96|21782.27|21782.27|21784.68|21784.68|21781.2|21781.2|0
1755266400000|2025-08-15 14:00:00|21781.51|21781.51|21784.39|21784.39|21785.11|21785.11|21780.22|21780.22|0
1755266700000|2025-08-15 14:05:00|21784.31|21784.31|21777.73|21777.73|21786.89|21786.89|21777.21|21777.21|0
1755267000000|2025-08-15 14:10:00|21777.75|21777.75|21769.92|21769.92|21778.15|21778.15|21769.74|21769.74|0
1755267300000|2025-08-15 14:15:00|21769.88|21769.88|21766.11|21766.11|21770.91|21770.91|21763.08|21763.08|0
1755267600000|2025-08-15 14:20:00|21766.03|21766.03|21761.05|21761.05|21766.7|21766.7|21761.05|21761.05|0
1755267900000|2025-08-15 14:25:00|21760.99|21760.99|21761.39|21761.39|21762.09|21762.09|21758.76|21758.76|0
1755268200000|2025-08-15 14:30:00|21761.49|21761.49|21759.41|21759.41|21761.49|21761.49|21758.6|21758.6|0
1755268500000|2025-08-15 14:35:00|21759.51|21759.51|21760.13|21760.13|21761.04|21761.04|21759.28|21759.28|0
1755268800000|2025-08-15 14:40:00|21760.1|21760.1|21757.17|21757.17|21760.89|21760.89|21757.17|21757.17|0
1755269100000|2025-08-15 14:45:00|21757.11|21757.11|21749.8|21749.8|21757.11|21757.11|21748.67|21748.67|0
1755269400000|2025-08-15 14:50:00|21749.58|21749.58|21747.46|21747.46|21750.5|21750.5|21747.24|21747.24|0
1755269700000|2025-08-15 14:55:00|21747.57|21747.57|21748.88|21748.88|21750.32|21750.32|21746.97|21746.97|0
1755270000000|2025-08-15 15:00:00|21748.91|21748.91|21751.6|21751.6|21753.26|21753.26|21748.75|21748.75|0
1755270300000|2025-08-15 15:05:00|21751.5|21751.5|21749.54|21749.54|21751.5|21751.5|21747.81|21747.81|0
1755270600000|2025-08-15 15:10:00|21749.72|21749.72|21743.07|21743.07|21750.55|21750.55|21742.68|21742.68|0
1755270900000|2025-08-15 15:15:00|21743.15|21743.15|21744.84|21744.84|21745.59|21745.59|21739.16|21739.16|0
1755271200000|2025-08-15 15:20:00|21744.75|21744.75|21744.22|21744.22|21748.43|21748.43|21743.2|21743.2|0
1755271500000|2025-08-15 15:25:00|21744.51|21744.51|21741.49|21741.49|21744.78|21744.78|21739.12|21739.12|0
1755501300000|2025-08-18 07:15:00|21817.38|21817.38|21819.74|21819.74|21826.4|21826.4|21816.64|21816.64|0
1755501600000|2025-08-18 07:20:00|21819.67|21819.67|21817.52|21817.52|21824.22|21824.22|21816.71|21816.71|0
1755501900000|2025-08-18 07:25:00|21817.47|21817.47|21811.2|21811.2|21819.25|21819.25|21811.2|21811.2|0
1755502200000|2025-08-18 07:30:00|21811.51|21811.51|21801.57|21801.57|21811.92|21811.92|21801.05|21801.05|0
1755502500000|2025-08-18 07:35:00|21801.33|21801.33|21798.04|21798.04|21801.41|21801.41|21797.93|21797.93|0
1755502800000|2025-08-18 07:40:00|21797.85|21797.85|21797.66|21797.66|21800.67|21800.67|21797.66|21797.66|0
1755503100000|2025-08-18 07:45:00|21797.78|21797.78|21801.19|21801.19|21801.47|21801.47|21796.97|21796.97|0
1755503400000|2025-08-18 07:50:00|21801.37|21801.37|21804.39|21804.39|21805|21805|21800.51|21800.51|0
1755503700000|2025-08-18 07:55:00|21804.51|21804.51|21796.26|21796.26|21804.71|21804.71|21796.26|21796.26|0
1755504000000|2025-08-18 08:00:00|21796.33|21796.33|21796.69|21796.69|21797.61|21797.61|21793.78|21793.78|0
1755504300000|2025-08-18 08:05:00|21796.61|21796.61|21793.4|21793.4|21797.92|21797.92|21793.22|21793.22|0
1755504600000|2025-08-18 08:10:00|21793.51|21793.51|21787.03|21787.03|21793.97|21793.97|21787.03|21787.03|0
1755504900000|2025-08-18 08:15:00|21786.96|21786.96|21785.89|21785.89|21788.33|21788.33|21784.83|21784.83|0
1755505200000|2025-08-18 08:20:00|21785.97|21785.97|21784.11|21784.11|21788.41|21788.41|21784.11|21784.11|0
1755505500000|2025-08-18 08:25:00|21783.83|21783.83|21784.2|21784.2|21784.82|21784.82|21781.37|21781.37|0
1755505800000|2025-08-18 08:30:00|21784.17|21784.17|21783.46|21783.46|21784.34|21784.34|21782.19|21782.19|0
1755506100000|2025-08-18 08:35:00|21783.45|21783.45|21784.94|21784.94|21786.05|21786.05|21781.46|21781.46|0
1755506400000|2025-08-18 08:40:00|21784.83|21784.83|21788.03|21788.03|21788.92|21788.92|21784.76|21784.76|0
1755506700000|2025-08-18 08:45:00|21788|21788|21785.77|21785.77|21788.03|21788.03|21784.39|21784.39|0
1755507000000|2025-08-18 08:50:00|21785.71|21785.71|21780.17|21780.17|21785.71|21785.71|21780.03|21780.03|0
1755507300000|2025-08-18 08:55:00|21779.94|21779.94|21782.39|21782.39|21783.63|21783.63|21779.17|21779.17|0
1755507600000|2025-08-18 09:00:00|21782.26|21782.26|21773.48|21773.48|21782.45|21782.45|21773.31|21773.31|0
1755507900000|2025-08-18 09:05:00|21773.36|21773.36|21769.1|21769.1|21774.62|21774.62|21769.03|21769.03|0
1755508200000|2025-08-18 09:10:00|21768.9|21768.9|21766.25|21766.25|21769.9|21769.9|21765.61|21765.61|0
1755508500000|2025-08-18 09:15:00|21766.2|21766.2|21767.2|21767.2|21768.21|21768.21|21766.14|21766.14|0
1755508800000|2025-08-18 09:20:00|21767.37|21767.37|21763.26|21763.26|21768.39|21768.39|21762.99|21762.99|0
1755509100000|2025-08-18 09:25:00|21763.18|21763.18|21755.93|21755.93|21763.18|21763.18|21755.93|21755.93|0
1755509400000|2025-08-18 09:30:00|21755.86|21755.86|21757.19|21757.19|21757.29|21757.29|21755.13|21755.13|0
1755509700000|2025-08-18 09:35:00|21756.94|21756.94|21754.19|21754.19|21757.84|21757.84|21754.14|21754.14|0
1755510000000|2025-08-18 09:40:00|21754.09|21754.09|21754.11|21754.11|21754.89|21754.89|21752.79|21752.79|0
1755510300000|2025-08-18 09:45:00|21753.89|21753.89|21751.94|21751.94|21754.38|21754.38|21751.6|21751.6|0
1755510600000|2025-08-18 09:50:00|21752.04|21752.04|21749.17|21749.17|21752.2|21752.2|21747.94|21747.94|0
1755510900000|2025-08-18 09:55:00|21749.02|21749.02|21741.02|21741.02|21749.41|21749.41|21741|21741|0
1755511200000|2025-08-18 10:00:00|21740.97|21740.97|21736.46|21736.46|21741.22|21741.22|21734.9|21734.9|0
1755511500000|2025-08-18 10:05:00|21736.54|21736.54|21740.21|21740.21|21740.21|21740.21|21736.15|21736.15|0
1755511800000|2025-08-18 10:10:00|21740.13|21740.13|21739.5|21739.5|21740.89|21740.89|21739.32|21739.32|0
1755512100000|2025-08-18 10:15:00|21739.37|21739.37|21739.6|21739.6|21739.95|21739.95|21736.92|21736.92|0
1755512400000|2025-08-18 10:20:00|21739.69|21739.69|21740.19|21740.19|21740.23|21740.23|21738.91|21738.91|0
1755512700000|2025-08-18 10:25:00|21739.62|21739.62|21731.12|21731.12|21739.62|21739.62|21731.12|21731.12|0
1755513000000|2025-08-18 10:30:00|21731.2|21731.2|21731.56|21731.56|21733.26|21733.26|21730.92|21730.92|0
1755513300000|2025-08-18 10:35:00|21731.48|21731.48|21732.58|21732.58|21732.58|21732.58|21730.06|21730.06|0
1755513600000|2025-08-18 10:40:00|21732.54|21732.54|21735.07|21735.07|21735.07|21735.07|21732.54|21732.54|0
1755513900000|2025-08-18 10:45:00|21735.02|21735.02|21733.77|21733.77|21736.05|21736.05|21732.76|21732.76|0
1755514200000|2025-08-18 10:50:00|21734.3|21734.3|21735.61|21735.61|21736.77|21736.77|21734.3|21734.3|0
1755514500000|2025-08-18 10:55:00|21735.68|21735.68|21738.17|21738.17|21738.17|21738.17|21735.01|21735.01|0
1755514800000|2025-08-18 11:00:00|21738.37|21738.37|21739.84|21739.84|21740.4|21740.4|21737.28|21737.28|0
1755515100000|2025-08-18 11:05:00|21739.94|21739.94|21744.45|21744.45|21744.45|21744.45|21739.94|21739.94|0
1755515400000|2025-08-18 11:10:00|21744.53|21744.53|21743.98|21743.98|21745.63|21745.63|21743.38|21743.38|0
1755515700000|2025-08-18 11:15:00|21743.82|21743.82|21744.96|21744.96|21746.37|21746.37|21743.47|21743.47|0
1755516000000|2025-08-18 11:20:00|21744.99|21744.99|21740.28|21740.28|21744.99|21744.99|21739.82|21739.82|0
1755516300000|2025-08-18 11:25:00|21740.25|21740.25|21741.22|21741.22|21741.86|21741.86|21739.67|21739.67|0
1755516600000|2025-08-18 11:30:00|21741.06|21741.06|21736.06|21736.06|21741.06|21741.06|21735.68|21735.68|0
1755516900000|2025-08-18 11:35:00|21735.98|21735.98|21734.94|21734.94|21735.98|21735.98|21733.6|21733.6|0
1755517200000|2025-08-18 11:40:00|21735.04|21735.04|21735.37|21735.37|21736.67|21736.67|21734.74|21734.74|0
1755517500000|2025-08-18 11:45:00|21735.09|21735.09|21738.08|21738.08|21738.08|21738.08|21735.09|21735.09|0
1755517800000|2025-08-18 11:50:00|21738.32|21738.32|21742|21742|21742.42|21742.42|21737.88|21737.88|0
1755518100000|2025-08-18 11:55:00|21742.12|21742.12|21741.56|21741.56|21743.61|21743.61|21741.2|21741.2|0
1755518400000|2025-08-18 12:00:00|21741.62|21741.62|21740.93|21740.93|21741.62|21741.62|21740.23|21740.23|0
1755518700000|2025-08-18 12:05:00|21740.99|21740.99|21745.47|21745.47|21745.64|21745.64|21740.89|21740.89|0
1755519000000|2025-08-18 12:10:00|21745.57|21745.57|21748.63|21748.63|21749.04|21749.04|21745.24|21745.24|0
1755519300000|2025-08-18 12:15:00|21748.71|21748.71|21744.99|21744.99|21749.06|21749.06|21744.86|21744.86|0
1755519600000|2025-08-18 12:20:00|21744.89|21744.89|21740.77|21740.77|21744.89|21744.89|21740.77|21740.77|0
1755519900000|2025-08-18 12:25:00|21740.87|21740.87|21740.69|21740.69|21741.02|21741.02|21739.14|21739.14|0
1755520200000|2025-08-18 12:30:00|21740.56|21740.56|21739.32|21739.32|21740.56|21740.56|21735.07|21735.07|0
1755520500000|2025-08-18 12:35:00|21739.24|21739.24|21741.77|21741.77|21742.67|21742.67|21738.81|21738.81|0
1755520800000|2025-08-18 12:40:00|21741.49|21741.49|21741.58|21741.58|21742.22|21742.22|21740.89|21740.89|0
1755521100000|2025-08-18 12:45:00|21741.7|21741.7|21742.04|21742.04|21742.83|21742.83|21741.28|21741.28|0
1755521400000|2025-08-18 12:50:00|21742|21742|21745.3|21745.3|21745.33|21745.33|21741.5|21741.5|0
1755521700000|2025-08-18 12:55:00|21745.44|21745.44|21748.78|21748.78|21749.65|21749.65|21744.93|21744.93|0
1755522000000|2025-08-18 13:00:00|21748.71|21748.71|21752.48|21752.48|21753.4|21753.4|21748.56|21748.56|0
1755522300000|2025-08-18 13:05:00|21752.52|21752.52|21753.03|21753.03|21753.64|21753.64|21751.29|21751.29|0
1755522600000|2025-08-18 13:10:00|21752.92|21752.92|21751.54|21751.54|21753.04|21753.04|21750.5|21750.5|0
1755522900000|2025-08-18 13:15:00|21751.57|21751.57|21753.43|21753.43|21753.6|21753.6|21750.97|21750.97|0
1755523200000|2025-08-18 13:20:00|21753.55|21753.55|21754.13|21754.13|21755.54|21755.54|21752.91|21752.91|0
1755523500000|2025-08-18 13:25:00|21754.08|21754.08|21749.11|21749.11|21754.56|21754.56|21748.91|21748.91|0
1755523800000|2025-08-18 13:30:00|21749.22|21749.22|21738.7|21738.7|21749.24|21749.24|21738.57|21738.57|0
1755524100000|2025-08-18 13:35:00|21738.62|21738.62|21734.62|21734.62|21739.67|21739.67|21734.1|21734.1|0
1755524400000|2025-08-18 13:40:00|21734.19|21734.19|21741.24|21741.24|21742.27|21742.27|21734.08|21734.08|0
1755524700000|2025-08-18 13:45:00|21741.26|21741.26|21743.56|21743.56|21744.99|21744.99|21741.26|21741.26|0
1755525000000|2025-08-18 13:50:00|21743.6|21743.6|21744.98|21744.98|21746.77|21746.77|21743.6|21743.6|0
1755525300000|2025-08-18 13:55:00|21744.95|21744.95|21739.3|21739.3|21745.27|21745.27|21739.3|21739.3|0
1755525600000|2025-08-18 14:00:00|21739.22|21739.22|21736.19|21736.19|21739.61|21739.61|21735.93|21735.93|0
1755525900000|2025-08-18 14:05:00|21736.35|21736.35|21734.88|21734.88|21738.01|21738.01|21734.47|21734.47|0
1755526200000|2025-08-18 14:10:00|21734.79|21734.79|21739.74|21739.74|21740.02|21740.02|21734.34|21734.34|0
1755526500000|2025-08-18 14:15:00|21739.78|21739.78|21735.4|21735.4|21740.86|21740.86|21734.6|21734.6|0
1755526800000|2025-08-18 14:20:00|21735.72|21735.72|21728.62|21728.62|21735.92|21735.92|21727.57|21727.57|0
1755527100000|2025-08-18 14:25:00|21728.7|21728.7|21721.15|21721.15|21729.1|21729.1|21718.62|21718.62|0
1755527400000|2025-08-18 14:30:00|21721.31|21721.31|21722.45|21722.45|21722.45|21722.45|21720.22|21720.22|0
1755527700000|2025-08-18 14:35:00|21722.54|21722.54|21723.26|21723.26|21725.51|21725.51|21722.21|21722.21|0
1755528000000|2025-08-18 14:40:00|21723.39|21723.39|21723.96|21723.96|21724.96|21724.96|21723.24|21723.24|0
1755528300000|2025-08-18 14:45:00|21723.89|21723.89|21722.17|21722.17|21724.4|21724.4|21720.97|21720.97|0
1755528600000|2025-08-18 14:50:00|21722.02|21722.02|21724.52|21724.52|21724.67|21724.67|21721.97|21721.97|0
1755528900000|2025-08-18 14:55:00|21724.33|21724.33|21727.46|21727.46|21730.28|21730.28|21724.33|21724.33|0
1755529200000|2025-08-18 15:00:00|21727.37|21727.37|21726.25|21726.25|21727.37|21727.37|21725.1|21725.1|0
1755529500000|2025-08-18 15:05:00|21726.3|21726.3|21724.83|21724.83|21727.06|21727.06|21723.79|21723.79|0
1755529800000|2025-08-18 15:10:00|21724.81|21724.81|21727.75|21727.75|21727.78|21727.78|21724.17|21724.17|0
1755530100000|2025-08-18 15:15:00|21727.83|21727.83|21729.25|21729.25|21731.9|21731.9|21726.75|21726.75|0
1755530400000|2025-08-18 15:20:00|21729.38|21729.38|21732.25|21732.25|21732.25|21732.25|21727.51|21727.51|0
1755530700000|2025-08-18 15:25:00|21732.37|21732.37|21736.28|21736.28|21736.7|21736.7|21732.25|21732.25|0
1755587700000|2025-08-19 07:15:00|21766.79|21766.79|21770.15|21770.15|21771.12|21771.12|21766.79|21766.79|0
1755588000000|2025-08-19 07:20:00|21770.29|21770.29|21780.85|21780.85|21781.11|21781.11|21770.29|21770.29|0
1755588300000|2025-08-19 07:25:00|21781.14|21781.14|21777.94|21777.94|21781.31|21781.31|21777.11|21777.11|0
1755588600000|2025-08-19 07:30:00|21778.08|21778.08|21780.54|21780.54|21782.92|21782.92|21777.09|21777.09|0
1755588900000|2025-08-19 07:35:00|21780.48|21780.48|21797.83|21797.83|21798.54|21798.54|21780.37|21780.37|0
1755589200000|2025-08-19 07:40:00|21797.94|21797.94|21797.94|21797.94|21801.41|21801.41|21796.57|21796.57|0
1755589500000|2025-08-19 07:45:00|21797.72|21797.72|21794.89|21794.89|21797.83|21797.83|21790.15|21790.15|0
1755589800000|2025-08-19 07:50:00|21795.05|21795.05|21800.84|21800.84|21801.48|21801.48|21794.82|21794.82|0
1755590100000|2025-08-19 07:55:00|21800.88|21800.88|21804.12|21804.12|21804.37|21804.37|21799.51|21799.51|0
1755590400000|2025-08-19 08:00:00|21803.97|21803.97|21807.86|21807.86|21809.68|21809.68|21803.46|21803.46|0
1755590700000|2025-08-19 08:05:00|21807.73|21807.73|21806.15|21806.15|21807.73|21807.73|21804.38|21804.38|0
1755591000000|2025-08-19 08:10:00|21805.96|21805.96|21803.69|21803.69|21806.5|21806.5|21802.54|21802.54|0
1755591300000|2025-08-19 08:15:00|21803.64|21803.64|21803.93|21803.93|21806.47|21806.47|21803.03|21803.03|0
1755591600000|2025-08-19 08:20:00|21803.75|21803.75|21804.01|21804.01|21805.76|21805.76|21802.47|21802.47|0
1755591900000|2025-08-19 08:25:00|21804.08|21804.08|21813.01|21813.01|21813.7|21813.7|21803.92|21803.92|0
1755592200000|2025-08-19 08:30:00|21813.14|21813.14|21813.18|21813.18|21814.42|21814.42|21812.51|21812.51|0
1755592500000|2025-08-19 08:35:00|21813.15|21813.15|21812.67|21812.67|21814.67|21814.67|21811.01|21811.01|0
1755592800000|2025-08-19 08:40:00|21812.57|21812.57|21814.82|21814.82|21816.04|21816.04|21811.51|21811.51|0
1755593100000|2025-08-19 08:45:00|21814.86|21814.86|21818.96|21818.96|21819.01|21819.01|21814.68|21814.68|0
1755593400000|2025-08-19 08:50:00|21818.87|21818.87|21816.59|21816.59|21819.74|21819.74|21816.59|21816.59|0
1755593700000|2025-08-19 08:55:00|21816.53|21816.53|21816|21816|21817.96|21817.96|21815.28|21815.28|0
1755594000000|2025-08-19 09:00:00|21816.1|21816.1|21815.5|21815.5|21816.78|21816.78|21813.28|21813.28|0
1755594300000|2025-08-19 09:05:00|21815.55|21815.55|21823.87|21823.87|21823.87|21823.87|21814.86|21814.86|0
1755594600000|2025-08-19 09:10:00|21823.91|21823.91|21826.66|21826.66|21827.08|21827.08|21823.91|21823.91|0
1755594900000|2025-08-19 09:15:00|21826.94|21826.94|21833.83|21833.83|21834.83|21834.83|21826.33|21826.33|0
1755595200000|2025-08-19 09:20:00|21833.86|21833.86|21831.75|21831.75|21835.24|21835.24|21830.97|21830.97|0
1755595500000|2025-08-19 09:25:00|21831.69|21831.69|21834.83|21834.83|21835.5|21835.5|21831.69|21831.69|0
1755595800000|2025-08-19 09:30:00|21834.74|21834.74|21842.48|21842.48|21843.5|21843.5|21834.74|21834.74|0
1755596100000|2025-08-19 09:35:00|21842.66|21842.66|21843.86|21843.86|21845.14|21845.14|21842.08|21842.08|0
1755596400000|2025-08-19 09:40:00|21843.79|21843.79|21847.39|21847.39|21848.25|21848.25|21842.74|21842.74|0
1755596700000|2025-08-19 09:45:00|21847.46|21847.46|21852.81|21852.81|21853.45|21853.45|21847.39|21847.39|0
1755597000000|2025-08-19 09:50:00|21853.05|21853.05|21856.78|21856.78|21858.84|21858.84|21852.97|21852.97|0
1755597300000|2025-08-19 09:55:00|21856.82|21856.82|21856.68|21856.68|21857.49|21857.49|21854.35|21854.35|0
1755597600000|2025-08-19 10:00:00|21856.69|21856.69|21854.7|21854.7|21856.69|21856.69|21852.47|21852.47|0
1755597900000|2025-08-19 10:05:00|21854.78|21854.78|21850.3|21850.3|21856.25|21856.25|21849.98|21849.98|0
1755598200000|2025-08-19 10:10:00|21850.23|21850.23|21843.92|21843.92|21850.23|21850.23|21843.89|21843.89|0
1755598500000|2025-08-19 10:15:00|21843.88|21843.88|21836.87|21836.87|21843.88|21843.88|21836.5|21836.5|0
1755598800000|2025-08-19 10:20:00|21836.74|21836.74|21835.91|21835.91|21836.89|21836.89|21834.35|21834.35|0
1755599100000|2025-08-19 10:25:00|21836|21836|21834.6|21834.6|21836|21836|21830.45|21830.45|0
1755599400000|2025-08-19 10:30:00|21834.73|21834.73|21835|21835|21837.17|21837.17|21833.43|21833.43|0
1755599700000|2025-08-19 10:35:00|21834.89|21834.89|21836.27|21836.27|21837.45|21837.45|21834.25|21834.25|0
1755600000000|2025-08-19 10:40:00|21836.31|21836.31|21841.96|21841.96|21842.37|21842.37|21832.77|21832.77|0
1755600300000|2025-08-19 10:45:00|21842.06|21842.06|21841.99|21841.99|21842.63|21842.63|21840.2|21840.2|0
1755600600000|2025-08-19 10:50:00|21842.07|21842.07|21846.03|21846.03|21846.11|21846.11|21841.77|21841.77|0
1755600900000|2025-08-19 10:55:00|21846.27|21846.27|21851.66|21851.66|21851.7|21851.7|21845.36|21845.36|0
1755601200000|2025-08-19 11:00:00|21851.57|21851.57|21858.27|21858.27|21858.97|21858.97|21851.57|21851.57|0
1755601500000|2025-08-19 11:05:00|21858.07|21858.07|21859.46|21859.46|21861.81|21861.81|21857.81|21857.81|0
1755601800000|2025-08-19 11:10:00|21859.53|21859.53|21858.65|21858.65|21860.02|21860.02|21858.52|21858.52|0
1755602100000|2025-08-19 11:15:00|21858.78|21858.78|21862.13|21862.13|21862.28|21862.28|21858.23|21858.23|0
1755602400000|2025-08-19 11:20:00|21862.2|21862.2|21859.85|21859.85|21863.43|21863.43|21859.78|21859.78|0
1755602700000|2025-08-19 11:25:00|21860.07|21860.07|21861.26|21861.26|21862.54|21862.54|21859.93|21859.93|0
1755603000000|2025-08-19 11:30:00|21860.89|21860.89|21860.55|21860.55|21861.59|21861.59|21859.37|21859.37|0
1755603300000|2025-08-19 11:35:00|21860.5|21860.5|21865.07|21865.07|21865.07|21865.07|21860.01|21860.01|0
1755603600000|2025-08-19 11:40:00|21865.02|21865.02|21865.87|21865.87|21865.87|21865.87|21864.07|21864.07|0
1755603900000|2025-08-19 11:45:00|21865.84|21865.84|21870.67|21870.67|21870.67|21870.67|21865.23|21865.23|0
1755604200000|2025-08-19 11:50:00|21870.71|21870.71|21872.84|21872.84|21875.91|21875.91|21870.47|21870.47|0
1755604500000|2025-08-19 11:55:00|21872.62|21872.62|21874.24|21874.24|21874.6|21874.6|21872.01|21872.01|0
1755604800000|2025-08-19 12:00:00|21873.66|21873.66|21871.77|21871.77|21874.56|21874.56|21871.12|21871.12|0
1755605100000|2025-08-19 12:05:00|21871.69|21871.69|21870.4|21870.4|21872.78|21872.78|21870.03|21870.03|0
1755605400000|2025-08-19 12:10:00|21870.29|21870.29|21869.84|21869.84|21870.87|21870.87|21868.04|21868.04|0
1755605700000|2025-08-19 12:15:00|21869.9|21869.9|21867.85|21867.85|21870.35|21870.35|21867.57|21867.57|0
1755606000000|2025-08-19 12:20:00|21867.9|21867.9|21873.16|21873.16|21873.16|21873.16|21867.3|21867.3|0
1755606300000|2025-08-19 12:25:00|21873.04|21873.04|21869.99|21869.99|21873.63|21873.63|21869.26|21869.26|0
1755606600000|2025-08-19 12:30:00|21869.92|21869.92|21874.91|21874.91|21876.87|21876.87|21869.76|21869.76|0
1755606900000|2025-08-19 12:35:00|21874.83|21874.83|21873.72|21873.72|21876.31|21876.31|21873.61|21873.61|0
1755607200000|2025-08-19 12:40:00|21873.59|21873.59|21871.74|21871.74|21874.22|21874.22|21871.2|21871.2|0
1755607500000|2025-08-19 12:45:00|21871.67|21871.67|21864.79|21864.79|21872.01|21872.01|21863.96|21863.96|0
1755607800000|2025-08-19 12:50:00|21864.87|21864.87|21860.41|21860.41|21864.91|21864.91|21860.35|21860.35|0
1755608100000|2025-08-19 12:55:00|21860.46|21860.46|21864.6|21864.6|21865.09|21865.09|21859.65|21859.65|0
1755608400000|2025-08-19 13:00:00|21864.54|21864.54|21856.34|21856.34|21864.65|21864.65|21856.34|21856.34|0
1755608700000|2025-08-19 13:05:00|21856.24|21856.24|21853.76|21853.76|21856.75|21856.75|21853.35|21853.35|0
1755609000000|2025-08-19 13:10:00|21853.6|21853.6|21857.37|21857.37|21858.23|21858.23|21852.54|21852.54|0
1755609300000|2025-08-19 13:15:00|21857.53|21857.53|21850.23|21850.23|21857.6|21857.6|21850.23|21850.23|0
1755609600000|2025-08-19 13:20:00|21850.14|21850.14|21840.77|21840.77|21850.46|21850.46|21840.67|21840.67|0
1755609900000|2025-08-19 13:25:00|21840.7|21840.7|21838.16|21838.16|21841.46|21841.46|21836.99|21836.99|0
1755610200000|2025-08-19 13:30:00|21837.74|21837.74|21837.69|21837.69|21837.99|21837.99|21835.31|21835.31|0
1755610500000|2025-08-19 13:35:00|21837.75|21837.75|21842.36|21842.36|21843.54|21843.54|21837.75|21837.75|0
1755610800000|2025-08-19 13:40:00|21842.31|21842.31|21842.53|21842.53|21847.05|21847.05|21842.31|21842.31|0
1755611100000|2025-08-19 13:45:00|21842.58|21842.58|21834.64|21834.64|21842.58|21842.58|21834.4|21834.4|0
1755611400000|2025-08-19 13:50:00|21834.86|21834.86|21838.23|21838.23|21838.51|21838.51|21833.31|21833.31|0
1755611700000|2025-08-19 13:55:00|21838.17|21838.17|21835.2|21835.2|21839.05|21839.05|21834.88|21834.88|0
1755612000000|2025-08-19 14:00:00|21835.39|21835.39|21846.15|21846.15|21847.07|21847.07|21835.39|21835.39|0
1755612300000|2025-08-19 14:05:00|21846.32|21846.32|21846.68|21846.68|21848.42|21848.42|21845.61|21845.61|0
1755612600000|2025-08-19 14:10:00|21846.79|21846.79|21845.66|21845.66|21849.97|21849.97|21845.66|21845.66|0
1755612900000|2025-08-19 14:15:00|21845.76|21845.76|21847.1|21847.1|21848.89|21848.89|21845.33|21845.33|0
1755613200000|2025-08-19 14:20:00|21847.21|21847.21|21847.15|21847.15|21848.19|21848.19|21846.68|21846.68|0
1755613500000|2025-08-19 14:25:00|21847.12|21847.12|21846.89|21846.89|21848.17|21848.17|21844.61|21844.61|0
1755613800000|2025-08-19 14:30:00|21846.98|21846.98|21853.93|21853.93|21854.5|21854.5|21846.62|21846.62|0
1755614100000|2025-08-19 14:35:00|21854.04|21854.04|21851.55|21851.55|21854.29|21854.29|21850.44|21850.44|0
1755614400000|2025-08-19 14:40:00|21851.66|21851.66|21844.65|21844.65|21851.8|21851.8|21843.8|21843.8|0
1755614700000|2025-08-19 14:45:00|21844.75|21844.75|21846.52|21846.52|21847.18|21847.18|21844.47|21844.47|0
1755615000000|2025-08-19 14:50:00|21846.58|21846.58|21848.27|21848.27|21849.97|21849.97|21846.54|21846.54|0
1755615300000|2025-08-19 14:55:00|21848.45|21848.45|21848.76|21848.76|21851.38|21851.38|21847.45|21847.45|0
1755615600000|2025-08-19 15:00:00|21848.69|21848.69|21840.64|21840.64|21848.95|21848.95|21839.13|21839.13|0
1755615900000|2025-08-19 15:05:00|21840.57|21840.57|21841.06|21841.06|21842.65|21842.65|21839.25|21839.25|0
1755616200000|2025-08-19 15:10:00|21841.02|21841.02|21841.36|21841.36|21843.04|21843.04|21840.08|21840.08|0
1755616500000|2025-08-19 15:15:00|21841.31|21841.31|21847.35|21847.35|21849.41|21849.41|21841.31|21841.31|0
1755616800000|2025-08-19 15:20:00|21847.27|21847.27|21846.23|21846.23|21848.78|21848.78|21845.81|21845.81|0
1755617100000|2025-08-19 15:25:00|21846.36|21846.36|21840.83|21840.83|21846.6|21846.6|21839.8|21839.8|0
1755674100000|2025-08-20 07:15:00|21758.01|21758.01|21762.23|21762.23|21766.3|21766.3|21757.66|21757.66|0
1755674400000|2025-08-20 07:20:00|21762.37|21762.37|21755.99|21755.99|21763.13|21763.13|21755.57|21755.57|0
1755674700000|2025-08-20 07:25:00|21756.03|21756.03|21756.14|21756.14|21759|21759|21753.68|21753.68|0
1755675000000|2025-08-20 07:30:00|21756.22|21756.22|21745.9|21745.9|21757.09|21757.09|21745.62|21745.62|0
1755675300000|2025-08-20 07:35:00|21745.64|21745.64|21748.17|21748.17|21748.54|21748.54|21745.33|21745.33|0
1755675600000|2025-08-20 07:40:00|21748.27|21748.27|21753.76|21753.76|21753.81|21753.81|21748.08|21748.08|0
1755675900000|2025-08-20 07:45:00|21753.63|21753.63|21750.15|21750.15|21753.63|21753.63|21749.51|21749.51|0
1755676200000|2025-08-20 07:50:00|21750.02|21750.02|21746.89|21746.89|21750.42|21750.42|21745.88|21745.88|0
1755676500000|2025-08-20 07:55:00|21746.75|21746.75|21741.12|21741.12|21747.45|21747.45|21740.6|21740.6|0
1755676800000|2025-08-20 08:00:00|21741.17|21741.17|21736.25|21736.25|21742.39|21742.39|21735.01|21735.01|0
1755677100000|2025-08-20 08:05:00|21736.39|21736.39|21731.47|21731.47|21738.41|21738.41|21730.16|21730.16|0
1755677400000|2025-08-20 08:10:00|21731.36|21731.36|21727.28|21727.28|21731.89|21731.89|21727.28|21727.28|0
1755677700000|2025-08-20 08:15:00|21727.31|21727.31|21731.85|21731.85|21732.93|21732.93|21725.13|21725.13|0
1755678000000|2025-08-20 08:20:00|21731.98|21731.98|21733.98|21733.98|21734.25|21734.25|21731.4|21731.4|0
1755678300000|2025-08-20 08:25:00|21734|21734|21731.28|21731.28|21734.51|21734.51|21731.24|21731.24|0
1755678600000|2025-08-20 08:30:00|21731.03|21731.03|21738.73|21738.73|21740.43|21740.43|21730.53|21730.53|0
1755678900000|2025-08-20 08:35:00|21738.89|21738.89|21744.11|21744.11|21745.05|21745.05|21737.81|21737.81|0
1755679200000|2025-08-20 08:40:00|21744.38|21744.38|21745.33|21745.33|21749.59|21749.59|21744.03|21744.03|0
1755679500000|2025-08-20 08:45:00|21745.22|21745.22|21734.2|21734.2|21745.23|21745.23|21734.07|21734.07|0
1755679800000|2025-08-20 08:50:00|21734.31|21734.31|21733.58|21733.58|21734.98|21734.98|21732.7|21732.7|0
1755680100000|2025-08-20 08:55:00|21733.43|21733.43|21733.76|21733.76|21734.75|21734.75|21732.12|21732.12|0
1755680400000|2025-08-20 09:00:00|21733.81|21733.81|21735.02|21735.02|21736.23|21736.23|21733.62|21733.62|0
1755680700000|2025-08-20 09:05:00|21734.83|21734.83|21738.27|21738.27|21738.83|21738.83|21734.51|21734.51|0
1755681000000|2025-08-20 09:10:00|21738.37|21738.37|21738.35|21738.35|21738.46|21738.46|21736.39|21736.39|0
1755681300000|2025-08-20 09:15:00|21738.53|21738.53|21741.47|21741.47|21743.66|21743.66|21738.53|21738.53|0
1755681600000|2025-08-20 09:20:00|21741.41|21741.41|21739.36|21739.36|21741.41|21741.41|21738.71|21738.71|0
1755681900000|2025-08-20 09:25:00|21739.44|21739.44|21740.2|21740.2|21740.7|21740.7|21738.49|21738.49|0
1755682200000|2025-08-20 09:30:00|21741.03|21741.03|21741.53|21741.53|21741.84|21741.84|21739.78|21739.78|0
1755682500000|2025-08-20 09:35:00|21741.36|21741.36|21738.35|21738.35|21741.64|21741.64|21738.21|21738.21|0
1755682800000|2025-08-20 09:40:00|21738.41|21738.41|21735.87|21735.87|21738.66|21738.66|21735.65|21735.65|0
1755683100000|2025-08-20 09:45:00|21735.73|21735.73|21739.46|21739.46|21739.46|21739.46|21735.73|21735.73|0
1755683400000|2025-08-20 09:50:00|21739.27|21739.27|21738.13|21738.13|21741.51|21741.51|21738.13|21738.13|0
1755683700000|2025-08-20 09:55:00|21738.15|21738.15|21748.43|21748.43|21748.54|21748.54|21736.9|21736.9|0
1755684000000|2025-08-20 10:00:00|21748.78|21748.78|21752.83|21752.83|21753.14|21753.14|21748.71|21748.71|0
1755684300000|2025-08-20 10:05:00|21752.78|21752.78|21755.02|21755.02|21755.7|21755.7|21752.44|21752.44|0
1755684600000|2025-08-20 10:10:00|21754.98|21754.98|21753.75|21753.75|21754.98|21754.98|21753.45|21753.45|0
1755684900000|2025-08-20 10:15:00|21754.07|21754.07|21758.9|21758.9|21759.43|21759.43|21753.26|21753.26|0
1755685200000|2025-08-20 10:20:00|21758.67|21758.67|21756.74|21756.74|21759.1|21759.1|21756.6|21756.6|0
1755685500000|2025-08-20 10:25:00|21756.79|21756.79|21752.5|21752.5|21756.8|21756.8|21752.5|21752.5|0
1755685800000|2025-08-20 10:30:00|21752.35|21752.35|21751.05|21751.05|21753.34|21753.34|21749.62|21749.62|0
1755686100000|2025-08-20 10:35:00|21751|21751|21752.35|21752.35|21753.04|21753.04|21750.43|21750.43|0
1755686400000|2025-08-20 10:40:00|21752.67|21752.67|21750.45|21750.45|21754.57|21754.57|21750.45|21750.45|0
1755686700000|2025-08-20 10:45:00|21750.59|21750.59|21751.7|21751.7|21753.55|21753.55|21750.08|21750.08|0
1755687000000|2025-08-20 10:50:00|21751.65|21751.65|21751.59|21751.59|21752.78|21752.78|21750.17|21750.17|0
1755687300000|2025-08-20 10:55:00|21751.42|21751.42|21748.81|21748.81|21751.65|21751.65|21748.81|21748.81|0
1755687600000|2025-08-20 11:00:00|21748.92|21748.92|21751.44|21751.44|21751.8|21751.8|21748.55|21748.55|0
1755687900000|2025-08-20 11:05:00|21751.46|21751.46|21756.14|21756.14|21756.35|21756.35|21751.45|21751.45|0
1755688200000|2025-08-20 11:10:00|21756.24|21756.24|21758.84|21758.84|21759.28|21759.28|21756.24|21756.24|0
1755688500000|2025-08-20 11:15:00|21758.73|21758.73|21759.52|21759.52|21759.53|21759.53|21757.35|21757.35|0
1755688800000|2025-08-20 11:20:00|21759.45|21759.45|21756.41|21756.41|21759.72|21759.72|21755.86|21755.86|0
1755689100000|2025-08-20 11:25:00|21756.34|21756.34|21757.14|21757.14|21757.87|21757.87|21755.87|21755.87|0
1755689400000|2025-08-20 11:30:00|21757.22|21757.22|21759.48|21759.48|21759.62|21759.62|21756.99|21756.99|0
1755689700000|2025-08-20 11:35:00|21759.55|21759.55|21762.31|21762.31|21762.42|21762.42|21759.04|21759.04|0
1755690000000|2025-08-20 11:40:00|21762.18|21762.18|21766.59|21766.59|21767.5|21767.5|21762.13|21762.13|0
1755690300000|2025-08-20 11:45:00|21766.47|21766.47|21763.39|21763.39|21767.01|21767.01|21763.18|21763.18|0
1755690600000|2025-08-20 11:50:00|21763.61|21763.61|21763.59|21763.59|21765.08|21765.08|21763.18|21763.18|0
1755690900000|2025-08-20 11:55:00|21763.62|21763.62|21764.59|21764.59|21764.89|21764.89|21763.33|21763.33|0
1755691200000|2025-08-20 12:00:00|21764.44|21764.44|21769.02|21769.02|21769.23|21769.23|21763.44|21763.44|0
1755691500000|2025-08-20 12:05:00|21769.08|21769.08|21775.1|21775.1|21775.36|21775.36|21769.08|21769.08|0
1755691800000|2025-08-20 12:10:00|21774.98|21774.98|21771.39|21771.39|21774.98|21774.98|21771.25|21771.25|0
1755692100000|2025-08-20 12:15:00|21771.28|21771.28|21772.38|21772.38|21772.38|21772.38|21768.95|21768.95|0
1755692400000|2025-08-20 12:20:00|21772.45|21772.45|21776.1|21776.1|21776.29|21776.29|21771.82|21771.82|0
1755692700000|2025-08-20 12:25:00|21776.35|21776.35|21771.85|21771.85|21776.52|21776.52|21771.85|21771.85|0
1755693000000|2025-08-20 12:30:00|21771.75|21771.75|21771.55|21771.55|21772.36|21772.36|21769.17|21769.17|0
1755693300000|2025-08-20 12:35:00|21771.9|21771.9|21771.09|21771.09|21772.92|21772.92|21771.09|21771.09|0
1755693600000|2025-08-20 12:40:00|21771.26|21771.26|21773.1|21773.1|21773.39|21773.39|21770.51|21770.51|0
1755693900000|2025-08-20 12:45:00|21772.86|21772.86|21769.08|21769.08|21773.33|21773.33|21768.98|21768.98|0
1755694200000|2025-08-20 12:50:00|21768.94|21768.94|21763.46|21763.46|21770.32|21770.32|21762.49|21762.49|0
1755694500000|2025-08-20 12:55:00|21763.48|21763.48|21753.42|21753.42|21763.48|21763.48|21753.14|21753.14|0
1755694800000|2025-08-20 13:00:00|21753.34|21753.34|21755.41|21755.41|21755.76|21755.76|21753.31|21753.31|0
1755695100000|2025-08-20 13:05:00|21755.51|21755.51|21754.55|21754.55|21756.88|21756.88|21753.93|21753.93|0
1755695400000|2025-08-20 13:10:00|21754.38|21754.38|21755.76|21755.76|21756.37|21756.37|21754.08|21754.08|0
1755695700000|2025-08-20 13:15:00|21755.9|21755.9|21753.4|21753.4|21756.3|21756.3|21752.66|21752.66|0
1755696000000|2025-08-20 13:20:00|21753.53|21753.53|21755.5|21755.5|21756.27|21756.27|21753.53|21753.53|0
1755696300000|2025-08-20 13:25:00|21755.81|21755.81|21758.1|21758.1|21759.65|21759.65|21755.79|21755.79|0
1755696600000|2025-08-20 13:30:00|21758.26|21758.26|21769.97|21769.97|21770.02|21770.02|21756.8|21756.8|0
1755696900000|2025-08-20 13:35:00|21770.01|21770.01|21778.84|21778.84|21778.84|21778.84|21770.01|21770.01|0
1755697200000|2025-08-20 13:40:00|21778.99|21778.99|21787.2|21787.2|21787.71|21787.71|21776.64|21776.64|0
1755697500000|2025-08-20 13:45:00|21787.34|21787.34|21790.44|21790.44|21792.31|21792.31|21786.72|21786.72|0
1755697800000|2025-08-20 13:50:00|21789.74|21789.74|21782.24|21782.24|21789.74|21789.74|21781.41|21781.41|0
1755698100000|2025-08-20 13:55:00|21782.08|21782.08|21782.27|21782.27|21783.84|21783.84|21778.74|21778.74|0
1755698400000|2025-08-20 14:00:00|21782.36|21782.36|21812.43|21812.43|21812.63|21812.63|21782.36|21782.36|0
1755698700000|2025-08-20 14:05:00|21812.46|21812.46|21803.02|21803.02|21812.75|21812.75|21803.02|21803.02|0
1755699000000|2025-08-20 14:10:00|21802.98|21802.98|21802.97|21802.97|21805.77|21805.77|21802.45|21802.45|0
1755699300000|2025-08-20 14:15:00|21803.09|21803.09|21800.78|21800.78|21803.09|21803.09|21797.21|21797.21|0
1755699600000|2025-08-20 14:20:00|21800.83|21800.83|21813.55|21813.55|21813.55|21813.55|21800.83|21800.83|0
1755699900000|2025-08-20 14:25:00|21813.74|21813.74|21801.67|21801.67|21814.97|21814.97|21801.67|21801.67|0
1755700200000|2025-08-20 14:30:00|21801.8|21801.8|21808.86|21808.86|21808.86|21808.86|21801.36|21801.36|0
1755700500000|2025-08-20 14:35:00|21808.9|21808.9|21821.19|21821.19|21822.04|21822.04|21808.86|21808.86|0
1755700800000|2025-08-20 14:40:00|21821.35|21821.35|21817.48|21817.48|21821.35|21821.35|21817.13|21817.13|0
1755701100000|2025-08-20 14:45:00|21817.52|21817.52|21820.72|21820.72|21821.39|21821.39|21817.45|21817.45|0
1755701400000|2025-08-20 14:50:00|21820.76|21820.76|21824.5|21824.5|21824.9|21824.9|21820.76|21820.76|0
1755701700000|2025-08-20 14:55:00|21824.58|21824.58|21828.26|21828.26|21828.68|21828.68|21824.17|21824.17|0
1755702000000|2025-08-20 15:00:00|21828.16|21828.16|21826.56|21826.56|21830.48|21830.48|21826.35|21826.35|0
1755702300000|2025-08-20 15:05:00|21826.48|21826.48|21839.39|21839.39|21839.63|21839.63|21826.44|21826.44|0
1755702600000|2025-08-20 15:10:00|21839.66|21839.66|21843.21|21843.21|21843.69|21843.69|21839.61|21839.61|0
1755702900000|2025-08-20 15:15:00|21842.83|21842.83|21853.06|21853.06|21853.06|21853.06|21842.83|21842.83|0
1755703200000|2025-08-20 15:20:00|21853.26|21853.26|21860.09|21860.09|21860.37|21860.37|21852.79|21852.79|0
1755703500000|2025-08-20 15:25:00|21859.92|21859.92|21875.89|21875.89|21876.07|21876.07|21858.6|21858.6|0
1755760500000|2025-08-21 07:15:00|21850.84|21850.84|21850.8|21850.8|21853.89|21853.89|21849.33|21849.33|0
1755760800000|2025-08-21 07:20:00|21850.27|21850.27|21854.11|21854.11|21854.11|21854.11|21844.02|21844.02|0
1755761100000|2025-08-21 07:25:00|21854.23|21854.23|21851.1|21851.1|21854.28|21854.28|21850.81|21850.81|0
1755761400000|2025-08-21 07:30:00|21851.25|21851.25|21843.73|21843.73|21851.25|21851.25|21843|21843|0
1755761700000|2025-08-21 07:35:00|21843.54|21843.54|21845.16|21845.16|21845.49|21845.49|21842.83|21842.83|0
1755762000000|2025-08-21 07:40:00|21845.31|21845.31|21846.98|21846.98|21849.15|21849.15|21845.31|21845.31|0
1755762300000|2025-08-21 07:45:00|21846.93|21846.93|21846.82|21846.82|21848.3|21848.3|21844.84|21844.84|0
1755762600000|2025-08-21 07:50:00|21846.78|21846.78|21850.77|21850.77|21853.01|21853.01|21846.78|21846.78|0
1755762900000|2025-08-21 07:55:00|21850.63|21850.63|21842.48|21842.48|21851.01|21851.01|21842.48|21842.48|0
1755763200000|2025-08-21 08:00:00|21842.29|21842.29|21840.55|21840.55|21842.47|21842.47|21836.81|21836.81|0
1755763500000|2025-08-21 08:05:00|21840.61|21840.61|21837.26|21837.26|21842.24|21842.24|21837.22|21837.22|0
1755763800000|2025-08-21 08:10:00|21837.51|21837.51|21834.59|21834.59|21837.54|21837.54|21834.17|21834.17|0
1755764100000|2025-08-21 08:15:00|21834.38|21834.38|21831.44|21831.44|21834.55|21834.55|21830.03|21830.03|0
1755764400000|2025-08-21 08:20:00|21831.27|21831.27|21834.63|21834.63|21835.01|21835.01|21831.27|21831.27|0
1755764700000|2025-08-21 08:25:00|21834.77|21834.77|21828.54|21828.54|21836.09|21836.09|21828.18|21828.18|0
1755765000000|2025-08-21 08:30:00|21828.4|21828.4|21828.62|21828.62|21828.9|21828.9|21827.12|21827.12|0
1755765300000|2025-08-21 08:35:00|21828.75|21828.75|21829.88|21829.88|21830.78|21830.78|21827.75|21827.75|0
1755765600000|2025-08-21 08:40:00|21829.98|21829.98|21829.7|21829.7|21830.19|21830.19|21828.33|21828.33|0
1755765900000|2025-08-21 08:45:00|21829.61|21829.61|21830.23|21830.23|21831.04|21831.04|21828.66|21828.66|0
1755766200000|2025-08-21 08:50:00|21830.41|21830.41|21832.98|21832.98|21833.67|21833.67|21830.07|21830.07|0
1755766500000|2025-08-21 08:55:00|21832.9|21832.9|21834.14|21834.14|21836.3|21836.3|21832.9|21832.9|0
1755766800000|2025-08-21 09:00:00|21834.29|21834.29|21828.1|21828.1|21834.4|21834.4|21828.03|21828.03|0
1755767100000|2025-08-21 09:05:00|21827.94|21827.94|21831.87|21831.87|21832.01|21832.01|21827.28|21827.28|0
1755767400000|2025-08-21 09:10:00|21832.03|21832.03|21837.04|21837.04|21837.42|21837.42|21830.63|21830.63|0
1755767700000|2025-08-21 09:15:00|21837.14|21837.14|21842.34|21842.34|21842.34|21842.34|21837.02|21837.02|0
1755768000000|2025-08-21 09:20:00|21842.13|21842.13|21838.62|21838.62|21844.45|21844.45|21838.62|21838.62|0
1755768300000|2025-08-21 09:25:00|21838.55|21838.55|21834.88|21834.88|21838.65|21838.65|21834.41|21834.41|0
1755768600000|2025-08-21 09:30:00|21834.85|21834.85|21829.4|21829.4|21837.62|21837.62|21829.26|21829.26|0
1755768900000|2025-08-21 09:35:00|21829.46|21829.46|21821.83|21821.83|21829.46|21829.46|21821.76|21821.76|0
1755769200000|2025-08-21 09:40:00|21821.77|21821.77|21819.91|21819.91|21823.1|21823.1|21818.75|21818.75|0
1755769500000|2025-08-21 09:45:00|21819.88|21819.88|21815.26|21815.26|21820.61|21820.61|21814.89|21814.89|0
1755769800000|2025-08-21 09:50:00|21815.1|21815.1|21809.15|21809.15|21815.77|21815.77|21809.02|21809.02|0
1755770100000|2025-08-21 09:55:00|21809.09|21809.09|21802.44|21802.44|21809.26|21809.26|21802.44|21802.44|0
1755770400000|2025-08-21 10:00:00|21802.52|21802.52|21794.39|21794.39|21802.52|21802.52|21794.39|21794.39|0
1755770700000|2025-08-21 10:05:00|21794.48|21794.48|21790.36|21790.36|21794.74|21794.74|21790.36|21790.36|0
1755771000000|2025-08-21 10:10:00|21790.29|21790.29|21787.06|21787.06|21790.29|21790.29|21787.04|21787.04|0
1755771300000|2025-08-21 10:15:00|21786.79|21786.79|21783.1|21783.1|21788.29|21788.29|21783.1|21783.1|0
1755771600000|2025-08-21 10:20:00|21783.01|21783.01|21781.16|21781.16|21783.13|21783.13|21780.94|21780.94|0
1755771900000|2025-08-21 10:25:00|21781.06|21781.06|21775.52|21775.52|21781.19|21781.19|21774.39|21774.39|0
1755772200000|2025-08-21 10:30:00|21775.57|21775.57|21770.72|21770.72|21776.34|21776.34|21770.39|21770.39|0
1755772500000|2025-08-21 10:35:00|21770.74|21770.74|21773.16|21773.16|21773.7|21773.7|21770.19|21770.19|0
1755772800000|2025-08-21 10:40:00|21773.23|21773.23|21772.19|21772.19|21773.27|21773.27|21771.7|21771.7|0
1755773100000|2025-08-21 10:45:00|21772.35|21772.35|21769.68|21769.68|21772.88|21772.88|21769.55|21769.55|0
1755773400000|2025-08-21 10:50:00|21769.56|21769.56|21766.45|21766.45|21769.56|21769.56|21766.15|21766.15|0
1755773700000|2025-08-21 10:55:00|21766.34|21766.34|21754.91|21754.91|21767.27|21767.27|21752.9|21752.9|0
1755774000000|2025-08-21 11:00:00|21753.64|21753.64|21761.59|21761.59|21761.71|21761.71|21746.24|21746.24|0
1755774300000|2025-08-21 11:05:00|21761.55|21761.55|21768.23|21768.23|21768.23|21768.23|21761.52|21761.52|0
1755774600000|2025-08-21 11:10:00|21768.15|21768.15|21761.34|21761.34|21768.15|21768.15|21758.24|21758.24|0
1755774900000|2025-08-21 11:15:00|21761.53|21761.53|21764.07|21764.07|21764.29|21764.29|21760.99|21760.99|0
1755775200000|2025-08-21 11:20:00|21764.31|21764.31|21768.32|21768.32|21768.6|21768.6|21764|21764|0
1755775500000|2025-08-21 11:25:00|21768.59|21768.59|21775.62|21775.62|21775.65|21775.65|21768.28|21768.28|0
1755775800000|2025-08-21 11:30:00|21775.52|21775.52|21773.56|21773.56|21775.7|21775.7|21773.12|21773.12|0
1755776100000|2025-08-21 11:35:00|21773.52|21773.52|21769.3|21769.3|21773.87|21773.87|21768.84|21768.84|0
1755776400000|2025-08-21 11:40:00|21769.17|21769.17|21770.28|21770.28|21771.57|21771.57|21768.42|21768.42|0
1755776700000|2025-08-21 11:45:00|21770.18|21770.18|21757.78|21757.78|21770.18|21770.18|21757.64|21757.64|0
1755777000000|2025-08-21 11:50:00|21757.66|21757.66|21763.57|21763.57|21763.7|21763.7|21757.58|21757.58|0
1755777300000|2025-08-21 11:55:00|21763.64|21763.64|21769.78|21769.78|21770|21770|21763.64|21763.64|0
1755777600000|2025-08-21 12:00:00|21769.81|21769.81|21774.1|21774.1|21774.23|21774.23|21769.75|21769.75|0
1755777900000|2025-08-21 12:05:00|21774.2|21774.2|21777.81|21777.81|21778.25|21778.25|21774.2|21774.2|0
1755778200000|2025-08-21 12:10:00|21777.93|21777.93|21777.06|21777.06|21779.58|21779.58|21776.79|21776.79|0
1755778500000|2025-08-21 12:15:00|21777.16|21777.16|21777.36|21777.36|21778.75|21778.75|21776.18|21776.18|0
1755778800000|2025-08-21 12:20:00|21777.22|21777.22|21778.79|21778.79|21779.27|21779.27|21774.97|21774.97|0
1755779100000|2025-08-21 12:25:00|21778.7|21778.7|21775.89|21775.89|21779.29|21779.29|21775.82|21775.82|0
1755779400000|2025-08-21 12:30:00|21775.79|21775.79|21790.58|21790.58|21790.68|21790.68|21775.73|21775.73|0
1755779700000|2025-08-21 12:35:00|21790.95|21790.95|21787.27|21787.27|21792.45|21792.45|21787.27|21787.27|0
1755780000000|2025-08-21 12:40:00|21787.22|21787.22|21776.66|21776.66|21787.22|21787.22|21775.97|21775.97|0
1755780300000|2025-08-21 12:45:00|21776.61|21776.61|21773.82|21773.82|21776.61|21776.61|21773.82|21773.82|0
1755780600000|2025-08-21 12:50:00|21773.79|21773.79|21769.35|21769.35|21774.01|21774.01|21769.35|21769.35|0
1755780900000|2025-08-21 12:55:00|21769.41|21769.41|21766.31|21766.31|21769.58|21769.58|21764.93|21764.93|0
1755781200000|2025-08-21 13:00:00|21766.35|21766.35|21768.16|21768.16|21768.16|21768.16|21765.99|21765.99|0
1755781500000|2025-08-21 13:05:00|21768.1|21768.1|21768.83|21768.83|21770.05|21770.05|21766.82|21766.82|0
1755781800000|2025-08-21 13:10:00|21768.89|21768.89|21769.25|21769.25|21770.06|21770.06|21768.44|21768.44|0
1755782100000|2025-08-21 13:15:00|21769.2|21769.2|21768.1|21768.1|21769.66|21769.66|21766.56|21766.56|0
1755782400000|2025-08-21 13:20:00|21768.14|21768.14|21773.66|21773.66|21774.22|21774.22|21767.77|21767.77|0
1755782700000|2025-08-21 13:25:00|21773.59|21773.59|21775.35|21775.35|21775.35|21775.35|21772.97|21772.97|0
1755783000000|2025-08-21 13:30:00|21775.48|21775.48|21777.91|21777.91|21777.91|21777.91|21773.04|21773.04|0
1755783300000|2025-08-21 13:35:00|21777.95|21777.95|21783.24|21783.24|21783.24|21783.24|21777.07|21777.07|0
1755783600000|2025-08-21 13:40:00|21783.25|21783.25|21779.24|21779.24|21783.45|21783.45|21778.67|21778.67|0
1755783900000|2025-08-21 13:45:00|21779.8|21779.8|21780.46|21780.46|21780.46|21780.46|21772.8|21772.8|0
1755784200000|2025-08-21 13:50:00|21780.57|21780.57|21792.88|21792.88|21792.88|21792.88|21780.57|21780.57|0
1755784500000|2025-08-21 13:55:00|21793.12|21793.12|21794.36|21794.36|21794.67|21794.67|21792.77|21792.77|0
1755784800000|2025-08-21 14:00:00|21794.44|21794.44|21807.24|21807.24|21807.51|21807.51|21792.8|21792.8|0
1755785100000|2025-08-21 14:05:00|21807.28|21807.28|21807.86|21807.86|21810.83|21810.83|21806.83|21806.83|0
1755785400000|2025-08-21 14:10:00|21808.05|21808.05|21807.89|21807.89|21808.66|21808.66|21805.37|21805.37|0
1755785700000|2025-08-21 14:15:00|21807.86|21807.86|21810.32|21810.32|21813.31|21813.31|21807.58|21807.58|0
1755786000000|2025-08-21 14:20:00|21810.21|21810.21|21809.66|21809.66|21811.46|21811.46|21808.64|21808.64|0
1755786300000|2025-08-21 14:25:00|21809.7|21809.7|21812.77|21812.77|21812.77|21812.77|21807.87|21807.87|0
1755786600000|2025-08-21 14:30:00|21812.71|21812.71|21814.49|21814.49|21814.49|21814.49|21811.23|21811.23|0
1755786900000|2025-08-21 14:35:00|21814.42|21814.42|21805.69|21805.69|21814.44|21814.44|21805.38|21805.38|0
1755787200000|2025-08-21 14:40:00|21805.73|21805.73|21806.79|21806.79|21806.79|21806.79|21804.76|21804.76|0
1755787500000|2025-08-21 14:45:00|21806.76|21806.76|21805.83|21805.83|21807.53|21807.53|21805.83|21805.83|0
1755787800000|2025-08-21 14:50:00|21806.1|21806.1|21803.1|21803.1|21806.64|21806.64|21802.67|21802.67|0
1755788100000|2025-08-21 14:55:00|21803.13|21803.13|21803.46|21803.46|21803.95|21803.95|21801|21801|0
1755788400000|2025-08-21 15:00:00|21803.02|21803.02|21807.96|21807.96|21808.2|21808.2|21803.02|21803.02|0
1755788700000|2025-08-21 15:05:00|21807.89|21807.89|21814.73|21814.73|21814.92|21814.92|21807.75|21807.75|0
1755789000000|2025-08-21 15:10:00|21814.83|21814.83|21808.82|21808.82|21816.62|21816.62|21808.82|21808.82|0
1755789300000|2025-08-21 15:15:00|21808.91|21808.91|21808.66|21808.66|21809.2|21809.2|21806.55|21806.55|0
1755789600000|2025-08-21 15:20:00|21808.97|21808.97|21809.43|21809.43|21810.53|21810.53|21808.3|21808.3|0
1755789900000|2025-08-21 15:25:00|21809.98|21809.98|21812.29|21812.29|21813.85|21813.85|21808.26|21808.26|0
1755846900000|2025-08-22 07:15:00|21812.49|21812.49|21814.13|21814.13|21815.47|21815.47|21811.93|21811.93|0
1755847200000|2025-08-22 07:20:00|21814.17|21814.17|21818.64|21818.64|21819.01|21819.01|21814.02|21814.02|0
1755847500000|2025-08-22 07:25:00|21818.69|21818.69|21823.29|21823.29|21824.06|21824.06|21818.59|21818.59|0
1755847800000|2025-08-22 07:30:00|21823.41|21823.41|21823.38|21823.38|21824.77|21824.77|21821.73|21821.73|0
1755848100000|2025-08-22 07:35:00|21823.35|21823.35|21825.03|21825.03|21826.93|21826.93|21823.35|21823.35|0
1755848400000|2025-08-22 07:40:00|21824.98|21824.98|21829.46|21829.46|21829.5|21829.5|21824.98|21824.98|0
1755848700000|2025-08-22 07:45:00|21829.4|21829.4|21828.3|21828.3|21830.15|21830.15|21826.43|21826.43|0
1755849000000|2025-08-22 07:50:00|21828.5|21828.5|21833.39|21833.39|21833.39|21833.39|21828.5|21828.5|0
1755849300000|2025-08-22 07:55:00|21833.3|21833.3|21837.42|21837.42|21838.02|21838.02|21833.05|21833.05|0
1755849600000|2025-08-22 08:00:00|21837.2|21837.2|21839.42|21839.42|21839.95|21839.95|21837.2|21837.2|0
1755849900000|2025-08-22 08:05:00|21839.68|21839.68|21843.33|21843.33|21843.73|21843.73|21838.4|21838.4|0
1755850200000|2025-08-22 08:10:00|21843.47|21843.47|21845.45|21845.45|21845.45|21845.45|21841.07|21841.07|0
1755850500000|2025-08-22 08:15:00|21845.35|21845.35|21838.84|21838.84|21845.6|21845.6|21838.63|21838.63|0
1755850800000|2025-08-22 08:20:00|21838.99|21838.99|21840.28|21840.28|21841.26|21841.26|21838.12|21838.12|0
1755851100000|2025-08-22 08:25:00|21840.11|21840.11|21844.54|21844.54|21845.58|21845.58|21840.1|21840.1|0
1755851400000|2025-08-22 08:30:00|21844.46|21844.46|21842.92|21842.92|21845.03|21845.03|21842.72|21842.72|0
1755851700000|2025-08-22 08:35:00|21842.99|21842.99|21842.75|21842.75|21843.78|21843.78|21841.66|21841.66|0
1755852000000|2025-08-22 08:40:00|21842.86|21842.86|21841.98|21841.98|21842.92|21842.92|21840.45|21840.45|0
1755852300000|2025-08-22 08:45:00|21841.92|21841.92|21840.75|21840.75|21842.46|21842.46|21840.24|21840.24|0
1755852600000|2025-08-22 08:50:00|21840.71|21840.71|21845.13|21845.13|21846|21846|21840.71|21840.71|0
1755852900000|2025-08-22 08:55:00|21844.97|21844.97|21853.85|21853.85|21853.98|21853.98|21844.97|21844.97|0
1755853200000|2025-08-22 09:00:00|21853.94|21853.94|21852.9|21852.9|21854.58|21854.58|21852.54|21852.54|0
1755853500000|2025-08-22 09:05:00|21852.73|21852.73|21854.7|21854.7|21856.07|21856.07|21852.58|21852.58|0
1755853800000|2025-08-22 09:10:00|21854.83|21854.83|21860.16|21860.16|21860.38|21860.38|21854.3|21854.3|0
1755854100000|2025-08-22 09:15:00|21860.28|21860.28|21864.41|21864.41|21864.77|21864.77|21860.28|21860.28|0
1755854400000|2025-08-22 09:20:00|21864.23|21864.23|21866.07|21866.07|21866.74|21866.74|21863.75|21863.75|0
1755854700000|2025-08-22 09:25:00|21866.22|21866.22|21868.79|21868.79|21868.79|21868.79|21865.59|21865.59|0
1755855000000|2025-08-22 09:30:00|21868.84|21868.84|21867.8|21867.8|21869.84|21869.84|21867.08|21867.08|0
1755855300000|2025-08-22 09:35:00|21867.86|21867.86|21869.93|21869.93|21869.93|21869.93|21867.86|21867.86|0
1755855600000|2025-08-22 09:40:00|21869.98|21869.98|21869.89|21869.89|21871.42|21871.42|21869.28|21869.28|0
1755855900000|2025-08-22 09:45:00|21869.94|21869.94|21868.08|21868.08|21871.34|21871.34|21867.87|21867.87|0
1755856200000|2025-08-22 09:50:00|21868|21868|21867.64|21867.64|21869.42|21869.42|21867.06|21867.06|0
1755856500000|2025-08-22 09:55:00|21867.5|21867.5|21867.78|21867.78|21868.34|21868.34|21866.59|21866.59|0
1755856800000|2025-08-22 10:00:00|21867.99|21867.99|21869.34|21869.34|21870.17|21870.17|21867.99|21867.99|0
1755857100000|2025-08-22 10:05:00|21869.43|21869.43|21871.61|21871.61|21871.61|21871.61|21869.32|21869.32|0
1755857400000|2025-08-22 10:10:00|21871.47|21871.47|21873.09|21873.09|21873.23|21873.23|21870.57|21870.57|0
1755857700000|2025-08-22 10:15:00|21873.27|21873.27|21875.43|21875.43|21875.43|21875.43|21873.12|21873.12|0
1755858000000|2025-08-22 10:20:00|21875.46|21875.46|21877.55|21877.55|21877.55|21877.55|21875.24|21875.24|0
1755858300000|2025-08-22 10:25:00|21877.29|21877.29|21881.65|21881.65|21881.96|21881.96|21877.25|21877.25|0
1755858600000|2025-08-22 10:30:00|21881.82|21881.82|21888.06|21888.06|21888.37|21888.37|21881.74|21881.74|0
1755858900000|2025-08-22 10:35:00|21887.92|21887.92|21889.03|21889.03|21889.71|21889.71|21887.64|21887.64|0
1755859200000|2025-08-22 10:40:00|21889.11|21889.11|21890.92|21890.92|21891.01|21891.01|21888.24|21888.24|0
1755859500000|2025-08-22 10:45:00|21891.31|21891.31|21893.49|21893.49|21894.5|21894.5|21891.06|21891.06|0
1755859800000|2025-08-22 10:50:00|21893.62|21893.62|21892.99|21892.99|21894.11|21894.11|21892.18|21892.18|0
1755860100000|2025-08-22 10:55:00|21893.05|21893.05|21895.75|21895.75|21895.83|21895.83|21893.05|21893.05|0
1755860400000|2025-08-22 11:00:00|21895.69|21895.69|21906.48|21906.48|21907.35|21907.35|21895.69|21895.69|0
1755860700000|2025-08-22 11:05:00|21906.59|21906.59|21907.81|21907.81|21909.28|21909.28|21906.07|21906.07|0
1755861000000|2025-08-22 11:10:00|21907.75|21907.75|21900.32|21900.32|21907.75|21907.75|21900.28|21900.28|0
1755861300000|2025-08-22 11:15:00|21900.36|21900.36|21895.91|21895.91|21900.65|21900.65|21895.61|21895.61|0
1755861600000|2025-08-22 11:20:00|21895.88|21895.88|21894.87|21894.87|21896.32|21896.32|21894.71|21894.71|0
1755861900000|2025-08-22 11:25:00|21894.96|21894.96|21895.65|21895.65|21895.89|21895.89|21894.87|21894.87|0
1755862200000|2025-08-22 11:30:00|21895.75|21895.75|21896.84|21896.84|21897.03|21897.03|21894.8|21894.8|0
1755862500000|2025-08-22 11:35:00|21896.68|21896.68|21894.83|21894.83|21896.97|21896.97|21894.5|21894.5|0
1755862800000|2025-08-22 11:40:00|21894.96|21894.96|21895.54|21895.54|21896.13|21896.13|21894.78|21894.78|0
1755863100000|2025-08-22 11:45:00|21895.68|21895.68|21896.45|21896.45|21896.83|21896.83|21895.4|21895.4|0
1755863400000|2025-08-22 11:50:00|21896.39|21896.39|21895.05|21895.05|21896.49|21896.49|21894.97|21894.97|0
1755863700000|2025-08-22 11:55:00|21894.88|21894.88|21899.27|21899.27|21900.36|21900.36|21894.85|21894.85|0
1755864000000|2025-08-22 12:00:00|21899.35|21899.35|21898.11|21898.11|21899.83|21899.83|21897.32|21897.32|0
1755864300000|2025-08-22 12:05:00|21898.23|21898.23|21901.56|21901.56|21902.41|21902.41|21898.22|21898.22|0
1755864600000|2025-08-22 12:10:00|21901.63|21901.63|21901.85|21901.85|21903.21|21903.21|21901.3|21901.3|0
1755864900000|2025-08-22 12:15:00|21901.66|21901.66|21902.23|21902.23|21902.79|21902.79|21901.55|21901.55|0
1755865200000|2025-08-22 12:20:00|21902.15|21902.15|21901.7|21901.7|21902.3|21902.3|21900.32|21900.32|0
1755865500000|2025-08-22 12:25:00|21901.61|21901.61|21904.18|21904.18|21904.95|21904.95|21901.29|21901.29|0
1755865800000|2025-08-22 12:30:00|21904.14|21904.14|21903.33|21903.33|21904.23|21904.23|21901.95|21901.95|0
1755866100000|2025-08-22 12:35:00|21903.54|21903.54|21903.79|21903.79|21904.27|21904.27|21902.24|21902.24|0
1755866400000|2025-08-22 12:40:00|21903.88|21903.88|21897.67|21897.67|21903.88|21903.88|21897.67|21897.67|0
1755866700000|2025-08-22 12:45:00|21897.64|21897.64|21897.39|21897.39|21898.55|21898.55|21896.97|21896.97|0
1755867000000|2025-08-22 12:50:00|21897.97|21897.97|21898.46|21898.46|21899.26|21899.26|21897.31|21897.31|0
1755867300000|2025-08-22 12:55:00|21898.37|21898.37|21896.63|21896.63|21900.07|21900.07|21896.14|21896.14|0
1755867600000|2025-08-22 13:00:00|21896.48|21896.48|21899.34|21899.34|21900.06|21900.06|21895.95|21895.95|0
1755867900000|2025-08-22 13:05:00|21899.44|21899.44|21901.11|21901.11|21901.52|21901.52|21898.98|21898.98|0
1755868200000|2025-08-22 13:10:00|21901.15|21901.15|21902.39|21902.39|21902.58|21902.58|21901.15|21901.15|0
1755868500000|2025-08-22 13:15:00|21902.5|21902.5|21904.01|21904.01|21904.73|21904.73|21902.36|21902.36|0
1755868800000|2025-08-22 13:20:00|21903.95|21903.95|21903.24|21903.24|21904.81|21904.81|21902.1|21902.1|0
1755869100000|2025-08-22 13:25:00|21903.39|21903.39|21903.04|21903.04|21903.93|21903.93|21901.85|21901.85|0
1755869400000|2025-08-22 13:30:00|21903.13|21903.13|21914.19|21914.19|21914.86|21914.86|21902.86|21902.86|0
1755869700000|2025-08-22 13:35:00|21914.37|21914.37|21917.22|21917.22|21917.31|21917.31|21913.36|21913.36|0
1755870000000|2025-08-22 13:40:00|21917.17|21917.17|21919.13|21919.13|21921.61|21921.61|21916.97|21916.97|0
1755870300000|2025-08-22 13:45:00|21919.06|21919.06|21914.37|21914.37|21919.59|21919.59|21913.28|21913.28|0
1755870600000|2025-08-22 13:50:00|21914.21|21914.21|21921.08|21921.08|21922.31|21922.31|21913.82|21913.82|0
1755870900000|2025-08-22 13:55:00|21921.01|21921.01|21921.7|21921.7|21922.59|21922.59|21919.89|21919.89|0
1755871200000|2025-08-22 14:00:00|21921.94|21921.94|21978.99|21978.99|21982.45|21982.45|21921.94|21921.94|0
1755871500000|2025-08-22 14:05:00|21978.82|21978.82|21999.87|21999.87|22000.11|22000.11|21977.18|21977.18|0
1755871800000|2025-08-22 14:10:00|22000|22000|22017.02|22017.02|22017.16|22017.16|22000|22000|0
1755872100000|2025-08-22 14:15:00|22016.95|22016.95|22025.7|22025.7|22033.26|22033.26|22016.73|22016.73|0
1755872400000|2025-08-22 14:20:00|22025.67|22025.67|22017.36|22017.36|22025.9|22025.9|22013.03|22013.03|0
1755872700000|2025-08-22 14:25:00|22017.75|22017.75|22037.36|22037.36|22038.9|22038.9|22017.66|22017.66|0
1755873000000|2025-08-22 14:30:00|22037.8|22037.8|22043.06|22043.06|22043.06|22043.06|22037.69|22037.69|0
1755873300000|2025-08-22 14:35:00|22043.03|22043.03|22045.71|22045.71|22046.66|22046.66|22041.47|22041.47|0
1755873600000|2025-08-22 14:40:00|22045.62|22045.62|22057.48|22057.48|22057.77|22057.77|22042.99|22042.99|0
1755873900000|2025-08-22 14:45:00|22057.62|22057.62|22072.09|22072.09|22075.52|22075.52|22057.28|22057.28|0
1755874200000|2025-08-22 14:50:00|22072.06|22072.06|22073.23|22073.23|22075|22075|22070.16|22070.16|0
1755874500000|2025-08-22 14:55:00|22073.17|22073.17|22074.99|22074.99|22076.41|22076.41|22073.17|22073.17|0
1755874800000|2025-08-22 15:00:00|22074.91|22074.91|22074.53|22074.53|22075.35|22075.35|22072.59|22072.59|0
1755875100000|2025-08-22 15:05:00|22074.49|22074.49|22073.82|22073.82|22079.45|22079.45|22073.67|22073.67|0
1755875400000|2025-08-22 15:10:00|22073.76|22073.76|22070.53|22070.53|22077.14|22077.14|22070.16|22070.16|0
1755875700000|2025-08-22 15:15:00|22070.74|22070.74|22072.74|22072.74|22074.45|22074.45|22069.5|22069.5|0
1755876000000|2025-08-22 15:20:00|22072.82|22072.82|22067.54|22067.54|22073.27|22073.27|22067.25|22067.25|0
1755876300000|2025-08-22 15:25:00|22067.48|22067.48|22065.01|22065.01|22067.93|22067.93|22063.1|22063.1|0
1758525300000|2025-09-22 07:15:00|21550.84|21550.84|21528.17|21528.17|21552.07|21552.07|21528.04|21528.04|0
1758525600000|2025-09-22 07:20:00|21528.18|21528.18|21501.5|21501.5|21528.33|21528.33|21501.5|21501.5|0
1758525900000|2025-09-22 07:25:00|21501.67|21501.67|21498.93|21498.93|21501.69|21501.69|21498.48|21498.48|0
1758526200000|2025-09-22 07:30:00|21499.08|21499.08|21525.27|21525.27|21525.57|21525.57|21499.02|21499.02|0
1758526500000|2025-09-22 07:35:00|21525.21|21525.21|21536.77|21536.77|21537.32|21537.32|21525.1|21525.1|0
1758526800000|2025-09-22 07:40:00|21536.79|21536.79|21543.83|21543.83|21543.83|21543.83|21536.71|21536.71|0
1758527100000|2025-09-22 07:45:00|21543.98|21543.98|21543.26|21543.26|21545.7|21545.7|21542.13|21542.13|0
1758527400000|2025-09-22 07:50:00|21543.35|21543.35|21549.4|21549.4|21550.1|21550.1|21542.65|21542.65|0
1758527700000|2025-09-22 07:55:00|21549.45|21549.45|21545.65|21545.65|21550.63|21550.63|21545.4|21545.4|0
1758528000000|2025-09-22 08:00:00|21546.17|21546.17|21562.78|21562.78|21562.82|21562.82|21545.73|21545.73|0
1758528300000|2025-09-22 08:05:00|21562.77|21562.77|21584.08|21584.08|21584.36|21584.36|21562.77|21562.77|0
1758528600000|2025-09-22 08:10:00|21584.07|21584.07|21599.57|21599.57|21599.57|21599.57|21583.93|21583.93|0
1758528900000|2025-09-22 08:15:00|21599.47|21599.47|21609|21609|21609.13|21609.13|21599.47|21599.47|0
1758529200000|2025-09-22 08:20:00|21608.92|21608.92|21599|21599|21609.09|21609.09|21598.32|21598.32|0
1758529500000|2025-09-22 08:25:00|21598.98|21598.98|21598.51|21598.51|21599.63|21599.63|21597.93|21597.93|0
1758529800000|2025-09-22 08:30:00|21598.33|21598.33|21596.48|21596.48|21599.21|21599.21|21596.16|21596.16|0
1758530100000|2025-09-22 08:35:00|21596.44|21596.44|21595.3|21595.3|21596.65|21596.65|21593.48|21593.48|0
1758530400000|2025-09-22 08:40:00|21595.62|21595.62|21603.55|21603.55|21603.56|21603.56|21595.43|21595.43|0
1758530700000|2025-09-22 08:45:00|21603.54|21603.54|21605.41|21605.41|21606.44|21606.44|21601.44|21601.44|0
1758531000000|2025-09-22 08:50:00|21605.3|21605.3|21609.85|21609.85|21609.9|21609.9|21603.52|21603.52|0
1758531300000|2025-09-22 08:55:00|21609.72|21609.72|21608.36|21608.36|21610.57|21610.57|21607.9|21607.9|0
1758531600000|2025-09-22 09:00:00|21608.42|21608.42|21600.34|21600.34|21609.37|21609.37|21600.34|21600.34|0
1758531900000|2025-09-22 09:05:00|21600.17|21600.17|21592.18|21592.18|21600.52|21600.52|21591.88|21591.88|0
1758532200000|2025-09-22 09:10:00|21591.92|21591.92|21587.13|21587.13|21591.92|21591.92|21586.5|21586.5|0
1758532500000|2025-09-22 09:15:00|21587.06|21587.06|21586.64|21586.64|21587.98|21587.98|21585.89|21585.89|0
1758532800000|2025-09-22 09:20:00|21586.63|21586.63|21577.24|21577.24|21586.75|21586.75|21577.24|21577.24|0
1758533100000|2025-09-22 09:25:00|21577.4|21577.4|21569.68|21569.68|21577.95|21577.95|21569.53|21569.53|0
1758533400000|2025-09-22 09:30:00|21569.62|21569.62|21565.93|21565.93|21570.63|21570.63|21565.37|21565.37|0
1758533700000|2025-09-22 09:35:00|21565.94|21565.94|21561.91|21561.91|21566.22|21566.22|21561.91|21561.91|0
1758534000000|2025-09-22 09:40:00|21561.56|21561.56|21557.86|21557.86|21562.39|21562.39|21557.86|21557.86|0
1758534300000|2025-09-22 09:45:00|21558.11|21558.11|21558.87|21558.87|21559.63|21559.63|21557.57|21557.57|0
1758534600000|2025-09-22 09:50:00|21558.95|21558.95|21563.36|21563.36|21563.44|21563.44|21558.91|21558.91|0
1758534900000|2025-09-22 09:55:00|21563.47|21563.47|21564.57|21564.57|21565.13|21565.13|21561.35|21561.35|0
1758535200000|2025-09-22 10:00:00|21564.48|21564.48|21562.92|21562.92|21564.77|21564.77|21562.59|21562.59|0
1758535500000|2025-09-22 10:05:00|21562.91|21562.91|21570.07|21570.07|21570.07|21570.07|21562.91|21562.91|0
1758535800000|2025-09-22 10:10:00|21570.05|21570.05|21578.78|21578.78|21578.89|21578.89|21569.77|21569.77|0
1758536100000|2025-09-22 10:15:00|21578.77|21578.77|21582.55|21582.55|21582.62|21582.62|21578.76|21578.76|0
1758536400000|2025-09-22 10:20:00|21582.57|21582.57|21591.55|21591.55|21591.61|21591.61|21582.56|21582.56|0
1758536700000|2025-09-22 10:25:00|21591.33|21591.33|21594.99|21594.99|21595|21595|21590.73|21590.73|0
1758537000000|2025-09-22 10:30:00|21595.09|21595.09|21604.69|21604.69|21604.77|21604.77|21595.09|21595.09|0
1758537300000|2025-09-22 10:35:00|21604.76|21604.76|21610.8|21610.8|21611.41|21611.41|21604.76|21604.76|0
1758537600000|2025-09-22 10:40:00|21610.97|21610.97|21609.32|21609.32|21611.15|21611.15|21609.31|21609.31|0
1758537900000|2025-09-22 10:45:00|21609.15|21609.15|21610.02|21610.02|21610.51|21610.51|21608.87|21608.87|0
1758538200000|2025-09-22 10:50:00|21609.74|21609.74|21612.3|21612.3|21612.32|21612.32|21609.7|21609.7|0
1758538500000|2025-09-22 10:55:00|21612.31|21612.31|21612.3|21612.3|21613.5|21613.5|21611.92|21611.92|0
1758538800000|2025-09-22 11:00:00|21612.52|21612.52|21615.47|21615.47|21616.68|21616.68|21611.36|21611.36|0
1758539100000|2025-09-22 11:05:00|21615.44|21615.44|21615.64|21615.64|21617.66|21617.66|21614.8|21614.8|0
1758539400000|2025-09-22 11:10:00|21615.57|21615.57|21610.42|21610.42|21615.95|21615.95|21609.96|21609.96|0
1758539700000|2025-09-22 11:15:00|21610.33|21610.33|21622.88|21622.88|21622.93|21622.93|21610|21610|0
1758540000000|2025-09-22 11:20:00|21622.86|21622.86|21625.51|21625.51|21625.57|21625.57|21622.77|21622.77|0
1758540300000|2025-09-22 11:25:00|21625.52|21625.52|21630.72|21630.72|21631.03|21631.03|21625.11|21625.11|0
1758540600000|2025-09-22 11:30:00|21630.8|21630.8|21639.87|21639.87|21639.98|21639.98|21630.8|21630.8|0
1758540900000|2025-09-22 11:35:00|21639.95|21639.95|21640.29|21640.29|21640.83|21640.83|21639.81|21639.81|0
1758541200000|2025-09-22 11:40:00|21640.37|21640.37|21641.07|21641.07|21641.31|21641.31|21639.29|21639.29|0
1758541500000|2025-09-22 11:45:00|21641.06|21641.06|21638.57|21638.57|21641.06|21641.06|21638.39|21638.39|0
1758541800000|2025-09-22 11:50:00|21638.44|21638.44|21636.51|21636.51|21638.44|21638.44|21636|21636|0
1758542100000|2025-09-22 11:55:00|21636.4|21636.4|21635.83|21635.83|21636.4|21636.4|21633.8|21633.8|0
1758542400000|2025-09-22 12:00:00|21635.82|21635.82|21632.57|21632.57|21636.14|21636.14|21632.56|21632.56|0
1758542700000|2025-09-22 12:05:00|21632.56|21632.56|21634.45|21634.45|21635.56|21635.56|21632.3|21632.3|0
1758543000000|2025-09-22 12:10:00|21634.7|21634.7|21630.97|21630.97|21636.02|21636.02|21630.83|21630.83|0
1758543300000|2025-09-22 12:15:00|21630.84|21630.84|21629.12|21629.12|21631.54|21631.54|21628.71|21628.71|0
1758543600000|2025-09-22 12:20:00|21629.07|21629.07|21629.9|21629.9|21630.21|21630.21|21628.69|21628.69|0
1758543900000|2025-09-22 12:25:00|21629.77|21629.77|21627.69|21627.69|21630.1|21630.1|21627.13|21627.13|0
1758544200000|2025-09-22 12:30:00|21627.45|21627.45|21617.1|21617.1|21627.85|21627.85|21617.06|21617.06|0
1758544500000|2025-09-22 12:35:00|21617.09|21617.09|21610.34|21610.34|21617.27|21617.27|21610.28|21610.28|0
1758544800000|2025-09-22 12:40:00|21610.32|21610.32|21610.99|21610.99|21612.28|21612.28|21608.45|21608.45|0
1758545100000|2025-09-22 12:45:00|21610.84|21610.84|21608.22|21608.22|21611.16|21611.16|21607.94|21607.94|0
1758545400000|2025-09-22 12:50:00|21608.23|21608.23|21606.78|21606.78|21608.86|21608.86|21606.78|21606.78|0
1758545700000|2025-09-22 12:55:00|21607.11|21607.11|21605.68|21605.68|21607.81|21607.81|21605.68|21605.68|0
1758546000000|2025-09-22 13:00:00|21605.58|21605.58|21607.4|21607.4|21607.4|21607.4|21603.65|21603.65|0
1758546300000|2025-09-22 13:05:00|21607.34|21607.34|21607.29|21607.29|21607.81|21607.81|21606.47|21606.47|0
1758546600000|2025-09-22 13:10:00|21607.26|21607.26|21603.85|21603.85|21607.26|21607.26|21603.22|21603.22|0
1758546900000|2025-09-22 13:15:00|21604.03|21604.03|21602.07|21602.07|21604.2|21604.2|21600.62|21600.62|0
1758547200000|2025-09-22 13:20:00|21602|21602|21603.84|21603.84|21604.67|21604.67|21601.75|21601.75|0
1758547500000|2025-09-22 13:25:00|21603.83|21603.83|21605.65|21605.65|21605.65|21605.65|21602|21602|0
1758547800000|2025-09-22 13:30:00|21605.81|21605.81|21598.06|21598.06|21606.14|21606.14|21597.62|21597.62|0
1758548100000|2025-09-22 13:35:00|21598.05|21598.05|21589.75|21589.75|21599.07|21599.07|21589.13|21589.13|0
1758548400000|2025-09-22 13:40:00|21589.68|21589.68|21579.37|21579.37|21589.89|21589.89|21579|21579|0
1758548700000|2025-09-22 13:45:00|21579.09|21579.09|21581.2|21581.2|21581.42|21581.42|21576.36|21576.36|0
1758549000000|2025-09-22 13:50:00|21581.21|21581.21|21584.54|21584.54|21585.06|21585.06|21580.97|21580.97|0
1758549300000|2025-09-22 13:55:00|21584.53|21584.53|21591.16|21591.16|21591.79|21591.79|21584.53|21584.53|0
1758549600000|2025-09-22 14:00:00|21591.3|21591.3|21581.93|21581.93|21591.36|21591.36|21581.03|21581.03|0
1758549900000|2025-09-22 14:05:00|21581.97|21581.97|21572.63|21572.63|21582.02|21582.02|21572.63|21572.63|0
1758550200000|2025-09-22 14:10:00|21572.64|21572.64|21571.13|21571.13|21573.35|21573.35|21570.46|21570.46|0
1758550500000|2025-09-22 14:15:00|21571.11|21571.11|21569.22|21569.22|21573.76|21573.76|21568.86|21568.86|0
1758550800000|2025-09-22 14:20:00|21569.08|21569.08|21569.77|21569.77|21569.87|21569.87|21566.11|21566.11|0
1758551100000|2025-09-22 14:25:00|21569.89|21569.89|21566.31|21566.31|21570.52|21570.52|21566.28|21566.28|0
1758551400000|2025-09-22 14:30:00|21566.47|21566.47|21566.31|21566.31|21566.76|21566.76|21565.21|21565.21|0
1758551700000|2025-09-22 14:35:00|21566.28|21566.28|21563.31|21563.31|21567.56|21567.56|21563.27|21563.27|0
1758552000000|2025-09-22 14:40:00|21563.36|21563.36|21563.82|21563.82|21563.99|21563.99|21561.96|21561.96|0
1758552300000|2025-09-22 14:45:00|21563.59|21563.59|21569.44|21569.44|21569.44|21569.44|21563.26|21563.26|0
1758552600000|2025-09-22 14:50:00|21569.51|21569.51|21572.17|21572.17|21572.86|21572.86|21569.51|21569.51|0
1758552900000|2025-09-22 14:55:00|21572.18|21572.18|21578.24|21578.24|21578.24|21578.24|21571.05|21571.05|0
1758553200000|2025-09-22 15:00:00|21578.14|21578.14|21583.12|21583.12|21584.68|21584.68|21577.73|21577.73|0
1758553500000|2025-09-22 15:05:00|21583.14|21583.14|21588.46|21588.46|21589.08|21589.08|21580.9|21580.9|0
1758553800000|2025-09-22 15:10:00|21588.62|21588.62|21590.08|21590.08|21590.65|21590.65|21588.01|21588.01|0
1758554100000|2025-09-22 15:15:00|21590.02|21590.02|21596.57|21596.57|21596.68|21596.68|21588.67|21588.67|0
1758554400000|2025-09-22 15:20:00|21596.74|21596.74|21602.51|21602.51|21606.5|21606.5|21596.74|21596.74|0
1758554700000|2025-09-22 15:25:00|21602.45|21602.45|21605.93|21605.93|21606.04|21606.04|21601.66|21601.66|0
1758611700000|2025-09-23 07:15:00|21717.43|21717.43|21734.25|21734.25|21734.69|21734.69|21717.43|21717.43|0
1758612000000|2025-09-23 07:20:00|21734.2|21734.2|21752.1|21752.1|21752.91|21752.91|21734.2|21734.2|0
1758612300000|2025-09-23 07:25:00|21752.32|21752.32|21757.87|21757.87|21759.75|21759.75|21751.39|21751.39|0
1758612600000|2025-09-23 07:30:00|21757.32|21757.32|21763.19|21763.19|21766.91|21766.91|21753.2|21753.2|0
1758612900000|2025-09-23 07:35:00|21763.09|21763.09|21758.53|21758.53|21765.02|21765.02|21757.39|21757.39|0
1758613200000|2025-09-23 07:40:00|21758.36|21758.36|21753.12|21753.12|21759.56|21759.56|21753.12|21753.12|0
1758613500000|2025-09-23 07:45:00|21753.15|21753.15|21760.6|21760.6|21763.06|21763.06|21751.47|21751.47|0
1758613800000|2025-09-23 07:50:00|21760.61|21760.61|21756.83|21756.83|21761.01|21761.01|21756.42|21756.42|0
1758614100000|2025-09-23 07:55:00|21756.84|21756.84|21759.02|21759.02|21759.32|21759.32|21755.93|21755.93|0
1758614400000|2025-09-23 08:00:00|21758.92|21758.92|21761.21|21761.21|21761.77|21761.77|21754.66|21754.66|0
1758614700000|2025-09-23 08:05:00|21761.31|21761.31|21763.77|21763.77|21764.88|21764.88|21759.57|21759.57|0
1758615000000|2025-09-23 08:10:00|21764.24|21764.24|21762.72|21762.72|21764.24|21764.24|21760.45|21760.45|0
1758615300000|2025-09-23 08:15:00|21762.82|21762.82|21763.73|21763.73|21767.46|21767.46|21762.63|21762.63|0
1758615600000|2025-09-23 08:20:00|21763.7|21763.7|21754.28|21754.28|21763.7|21763.7|21754.25|21754.25|0
1758615900000|2025-09-23 08:25:00|21754.18|21754.18|21745.29|21745.29|21754.18|21754.18|21745.16|21745.16|0
1758616200000|2025-09-23 08:30:00|21745.47|21745.47|21761.9|21761.9|21762.03|21762.03|21742.83|21742.83|0
1758616500000|2025-09-23 08:35:00|21762.15|21762.15|21764.37|21764.37|21766.32|21766.32|21762.15|21762.15|0
1758616800000|2025-09-23 08:40:00|21764.46|21764.46|21762.29|21762.29|21765.05|21765.05|21761.82|21761.82|0
1758617100000|2025-09-23 08:45:00|21762.25|21762.25|21765.61|21765.61|21765.82|21765.82|21761|21761|0
1758617400000|2025-09-23 08:50:00|21765.55|21765.55|21775.32|21775.32|21775.32|21775.32|21765.49|21765.49|0
1758617700000|2025-09-23 08:55:00|21775.37|21775.37|21776.74|21776.74|21776.88|21776.88|21775.06|21775.06|0
1758618000000|2025-09-23 09:00:00|21776.75|21776.75|21771.62|21771.62|21777.08|21777.08|21770.03|21770.03|0
1758618300000|2025-09-23 09:05:00|21771.63|21771.63|21778.16|21778.16|21778.16|21778.16|21770.72|21770.72|0
1758618600000|2025-09-23 09:10:00|21778.26|21778.26|21784.18|21784.18|21784.37|21784.37|21778.01|21778.01|0
1758618900000|2025-09-23 09:15:00|21784.06|21784.06|21787.3|21787.3|21787.59|21787.59|21784.05|21784.05|0
1758619200000|2025-09-23 09:20:00|21787.36|21787.36|21791.63|21791.63|21792.17|21792.17|21785.8|21785.8|0
1758619500000|2025-09-23 09:25:00|21791.64|21791.64|21790.8|21790.8|21794.25|21794.25|21790.68|21790.68|0
1758619800000|2025-09-23 09:30:00|21790.56|21790.56|21788.26|21788.26|21790.56|21790.56|21787.76|21787.76|0
1758620100000|2025-09-23 09:35:00|21788.31|21788.31|21786.79|21786.79|21788.31|21788.31|21785.94|21785.94|0
1758620400000|2025-09-23 09:40:00|21786.74|21786.74|21786.57|21786.57|21787.52|21787.52|21784.52|21784.52|0
1758620700000|2025-09-23 09:45:00|21786.69|21786.69|21778.84|21778.84|21787.3|21787.3|21777.95|21777.95|0
1758621000000|2025-09-23 09:50:00|21778.68|21778.68|21775.54|21775.54|21779.1|21779.1|21775.22|21775.22|0
1758621300000|2025-09-23 09:55:00|21775.76|21775.76|21770.56|21770.56|21775.76|21775.76|21770|21770|0
1758621600000|2025-09-23 10:00:00|21770.54|21770.54|21765.41|21765.41|21770.56|21770.56|21765.4|21765.4|0
1758621900000|2025-09-23 10:05:00|21765.07|21765.07|21741.77|21741.77|21765.24|21765.24|21741.07|21741.07|0
1758622200000|2025-09-23 10:10:00|21742.05|21742.05|21739.05|21739.05|21742.49|21742.49|21738.91|21738.91|0
1758622500000|2025-09-23 10:15:00|21739.04|21739.04|21734.89|21734.89|21739.05|21739.05|21734.76|21734.76|0
1758622800000|2025-09-23 10:20:00|21734.88|21734.88|21722.8|21722.8|21734.96|21734.96|21722.74|21722.74|0
1758623100000|2025-09-23 10:25:00|21722.56|21722.56|21709.87|21709.87|21722.56|21722.56|21709.73|21709.73|0
1758623400000|2025-09-23 10:30:00|21709.66|21709.66|21703.14|21703.14|21709.66|21709.66|21701.93|21701.93|0
1758623700000|2025-09-23 10:35:00|21703.39|21703.39|21707.1|21707.1|21707.32|21707.32|21703.39|21703.39|0
1758624000000|2025-09-23 10:40:00|21707.13|21707.13|21708.45|21708.45|21708.88|21708.88|21705.9|21705.9|0
1758624300000|2025-09-23 10:45:00|21708.46|21708.46|21716.79|21716.79|21716.94|21716.94|21708.16|21708.16|0
1758624600000|2025-09-23 10:50:00|21716.91|21716.91|21723.75|21723.75|21723.79|21723.79|21716.67|21716.67|0
1758624900000|2025-09-23 10:55:00|21723.92|21723.92|21732.3|21732.3|21732.9|21732.9|21723.92|21723.92|0
1758625200000|2025-09-23 11:00:00|21732.32|21732.32|21728.83|21728.83|21732.51|21732.51|21728.74|21728.74|0
1758625500000|2025-09-23 11:05:00|21728.77|21728.77|21722.55|21722.55|21728.8|21728.8|21721.77|21721.77|0
1758625800000|2025-09-23 11:10:00|21722.59|21722.59|21712.8|21712.8|21722.79|21722.79|21712.72|21712.72|0
1758626100000|2025-09-23 11:15:00|21712.78|21712.78|21711.56|21711.56|21714.41|21714.41|21711.39|21711.39|0
1758626400000|2025-09-23 11:20:00|21711.46|21711.46|21716.11|21716.11|21716.11|21716.11|21709.81|21709.81|0
1758626700000|2025-09-23 11:25:00|21716.18|21716.18|21718.79|21718.79|21719.12|21719.12|21716.17|21716.17|0
1758627000000|2025-09-23 11:30:00|21718.5|21718.5|21722.96|21722.96|21723.17|21723.17|21718.5|21718.5|0
1758627300000|2025-09-23 11:35:00|21722.95|21722.95|21720.43|21720.43|21723.03|21723.03|21718.92|21718.92|0
1758627600000|2025-09-23 11:40:00|21720.55|21720.55|21723.63|21723.63|21723.87|21723.87|21720.55|21720.55|0
1758627900000|2025-09-23 11:45:00|21723.74|21723.74|21730.84|21730.84|21730.84|21730.84|21723.73|21723.73|0
1758628200000|2025-09-23 11:50:00|21730.93|21730.93|21733.69|21733.69|21733.73|21733.73|21730.76|21730.76|0
1758628500000|2025-09-23 11:55:00|21733.67|21733.67|21741.85|21741.85|21741.97|21741.97|21733.49|21733.49|0
1758628800000|2025-09-23 12:00:00|21742.21|21742.21|21749.25|21749.25|21749.25|21749.25|21742.21|21742.21|0
1758629100000|2025-09-23 12:05:00|21749.27|21749.27|21747.49|21747.49|21749.75|21749.75|21747.49|21747.49|0
1758629400000|2025-09-23 12:10:00|21747.36|21747.36|21749.06|21749.06|21750.13|21750.13|21746.76|21746.76|0
1758629700000|2025-09-23 12:15:00|21749.05|21749.05|21751|21751|21751.16|21751.16|21749.03|21749.03|0
1758630000000|2025-09-23 12:20:00|21750.91|21750.91|21748.2|21748.2|21751.14|21751.14|21747.85|21747.85|0
1758630300000|2025-09-23 12:25:00|21748.14|21748.14|21748.17|21748.17|21748.54|21748.54|21746.58|21746.58|0
1758630600000|2025-09-23 12:30:00|21748.18|21748.18|21743.99|21743.99|21748.65|21748.65|21743.98|21743.98|0
1758630900000|2025-09-23 12:35:00|21743.98|21743.98|21751.67|21751.67|21751.67|21751.67|21743.58|21743.58|0
1758631200000|2025-09-23 12:40:00|21751.85|21751.85|21760.46|21760.46|21760.46|21760.46|21751.81|21751.81|0
1758631500000|2025-09-23 12:45:00|21760.51|21760.51|21760.42|21760.42|21761.33|21761.33|21760.09|21760.09|0
1758631800000|2025-09-23 12:50:00|21760.5|21760.5|21761.1|21761.1|21761.16|21761.16|21759.25|21759.25|0
1758632100000|2025-09-23 12:55:00|21761.23|21761.23|21757.88|21757.88|21761.79|21761.79|21757.77|21757.77|0
1758632400000|2025-09-23 13:00:00|21757.81|21757.81|21761.16|21761.16|21761.36|21761.36|21757.8|21757.8|0
1758632700000|2025-09-23 13:05:00|21761.1|21761.1|21763.63|21763.63|21763.73|21763.73|21759.31|21759.31|0
1758633000000|2025-09-23 13:10:00|21763.68|21763.68|21766.32|21766.32|21768.36|21768.36|21763.05|21763.05|0
1758633300000|2025-09-23 13:15:00|21766.31|21766.31|21764.78|21764.78|21766.32|21766.32|21763.41|21763.41|0
1758633600000|2025-09-23 13:20:00|21764.68|21764.68|21764.87|21764.87|21765.22|21765.22|21761.8|21761.8|0
1758633900000|2025-09-23 13:25:00|21764.97|21764.97|21760.92|21760.92|21765.13|21765.13|21759.81|21759.81|0
1758634200000|2025-09-23 13:30:00|21761.25|21761.25|21759.32|21759.32|21761.25|21761.25|21754.98|21754.98|0
1758634500000|2025-09-23 13:35:00|21759.39|21759.39|21764.07|21764.07|21766.03|21766.03|21759.37|21759.37|0
1758634800000|2025-09-23 13:40:00|21764.26|21764.26|21762.11|21762.11|21764.56|21764.56|21760.07|21760.07|0
1758635100000|2025-09-23 13:45:00|21762.1|21762.1|21762.71|21762.71|21764.45|21764.45|21761.99|21761.99|0
1758635400000|2025-09-23 13:50:00|21762.75|21762.75|21767.48|21767.48|21767.49|21767.49|21761.5|21761.5|0
1758635700000|2025-09-23 13:55:00|21767.49|21767.49|21769.31|21769.31|21769.44|21769.44|21766.42|21766.42|0
1758636000000|2025-09-23 14:00:00|21769.18|21769.18|21746.99|21746.99|21769.51|21769.51|21746.89|21746.89|0
1758636300000|2025-09-23 14:05:00|21747.23|21747.23|21750.9|21750.9|21751.09|21751.09|21746.87|21746.87|0
1758636600000|2025-09-23 14:10:00|21750.93|21750.93|21751.77|21751.77|21752.96|21752.96|21750.82|21750.82|0
1758636900000|2025-09-23 14:15:00|21751.92|21751.92|21748.38|21748.38|21751.92|21751.92|21747.62|21747.62|0
1758637200000|2025-09-23 14:20:00|21748.48|21748.48|21746.45|21746.45|21748.99|21748.99|21746.16|21746.16|0
1758637500000|2025-09-23 14:25:00|21746.46|21746.46|21742.52|21742.52|21747.25|21747.25|21741.98|21741.98|0
1758637800000|2025-09-23 14:30:00|21742.68|21742.68|21743.38|21743.38|21743.96|21743.96|21740.94|21740.94|0
1758638100000|2025-09-23 14:35:00|21743.39|21743.39|21742.86|21742.86|21743.82|21743.82|21741.44|21741.44|0
1758638400000|2025-09-23 14:40:00|21742.85|21742.85|21742.69|21742.69|21743.12|21743.12|21741.04|21741.04|0
1758638700000|2025-09-23 14:45:00|21742.7|21742.7|21742|21742|21742.98|21742.98|21739.27|21739.27|0
1758639000000|2025-09-23 14:50:00|21741.97|21741.97|21738.1|21738.1|21742.61|21742.61|21736.32|21736.32|0
1758639300000|2025-09-23 14:55:00|21738.27|21738.27|21734.87|21734.87|21740.78|21740.78|21734.63|21734.63|0
1758639600000|2025-09-23 15:00:00|21734.83|21734.83|21725.06|21725.06|21734.93|21734.93|21725.06|21725.06|0
1758639900000|2025-09-23 15:05:00|21724.92|21724.92|21722.47|21722.47|21726.57|21726.57|21722.36|21722.36|0
1758640200000|2025-09-23 15:10:00|21722.33|21722.33|21722.23|21722.23|21723.62|21723.62|21720.83|21720.83|0
1758640500000|2025-09-23 15:15:00|21722.31|21722.31|21711.79|21711.79|21722.31|21722.31|21711.29|21711.29|0
1758640800000|2025-09-23 15:20:00|21711.62|21711.62|21710.34|21710.34|21711.76|21711.76|21706.52|21706.52|0
1758641100000|2025-09-23 15:25:00|21710.3|21710.3|21702.38|21702.38|21711.32|21711.32|21702.38|21702.38|0
1758698100000|2025-09-24 07:15:00|21616.53|21616.53|21625.84|21625.84|21625.84|21625.84|21615.45|21615.45|0
1758698400000|2025-09-24 07:20:00|21625.77|21625.77|21634.2|21634.2|21636.29|21636.29|21625.47|21625.47|0
1758698700000|2025-09-24 07:25:00|21634.11|21634.11|21625.12|21625.12|21634.95|21634.95|21624.51|21624.51|0
1758699000000|2025-09-24 07:30:00|21625.51|21625.51|21635.25|21635.25|21635.25|21635.25|21625.46|21625.46|0
1758699300000|2025-09-24 07:35:00|21635.64|21635.64|21651.63|21651.63|21652.13|21652.13|21635.64|21635.64|0
1758699600000|2025-09-24 07:40:00|21651.74|21651.74|21662.03|21662.03|21662.03|21662.03|21651.45|21651.45|0
1758699900000|2025-09-24 07:45:00|21662.21|21662.21|21679.78|21679.78|21679.78|21679.78|21662.21|21662.21|0
1758700200000|2025-09-24 07:50:00|21679.94|21679.94|21677.61|21677.61|21680.82|21680.82|21677.02|21677.02|0
1758700500000|2025-09-24 07:55:00|21677.99|21677.99|21669.25|21669.25|21677.99|21677.99|21668.06|21668.06|0
1758700800000|2025-09-24 08:00:00|21669.26|21669.26|21664.78|21664.78|21670.26|21670.26|21664.02|21664.02|0
1758701100000|2025-09-24 08:05:00|21664.86|21664.86|21667.9|21667.9|21668.82|21668.82|21664.17|21664.17|0
1758701400000|2025-09-24 08:10:00|21667.8|21667.8|21673.31|21673.31|21673.31|21673.31|21667.79|21667.79|0
1758701700000|2025-09-24 08:15:00|21673.29|21673.29|21673.85|21673.85|21675.44|21675.44|21671.64|21671.64|0
1758702000000|2025-09-24 08:20:00|21673.77|21673.77|21672.77|21672.77|21674.36|21674.36|21670.8|21670.8|0
1758702300000|2025-09-24 08:25:00|21672.78|21672.78|21673.05|21673.05|21673.81|21673.81|21671.77|21671.77|0
1758702600000|2025-09-24 08:30:00|21673.04|21673.04|21673.05|21673.05|21675|21675|21672.07|21672.07|0
1758702900000|2025-09-24 08:35:00|21673|21673|21668.13|21668.13|21673|21673|21667.91|21667.91|0
1758703200000|2025-09-24 08:40:00|21667.81|21667.81|21665.8|21665.8|21668.15|21668.15|21665.02|21665.02|0
1758703500000|2025-09-24 08:45:00|21666.12|21666.12|21667.48|21667.48|21669.28|21669.28|21665.98|21665.98|0
1758703800000|2025-09-24 08:50:00|21667.49|21667.49|21671.25|21671.25|21671.26|21671.26|21667.42|21667.42|0
1758704100000|2025-09-24 08:55:00|21671.24|21671.24|21672.71|21672.71|21676.03|21676.03|21670.82|21670.82|0
1758704400000|2025-09-24 09:00:00|21672.65|21672.65|21673.63|21673.63|21673.67|21673.67|21671.13|21671.13|0
1758704700000|2025-09-24 09:05:00|21673.74|21673.74|21673.56|21673.56|21674.02|21674.02|21672.27|21672.27|0
1758705000000|2025-09-24 09:10:00|21673.59|21673.59|21673.91|21673.91|21673.97|21673.97|21671.5|21671.5|0
1758705300000|2025-09-24 09:15:00|21673.84|21673.84|21672.65|21672.65|21674.51|21674.51|21672.01|21672.01|0
1758705600000|2025-09-24 09:20:00|21672.63|21672.63|21664.16|21664.16|21672.88|21672.88|21663.82|21663.82|0
1758705900000|2025-09-24 09:25:00|21664.04|21664.04|21663.67|21663.67|21664.71|21664.71|21661.94|21661.94|0
1758706200000|2025-09-24 09:30:00|21663.55|21663.55|21663.56|21663.56|21664.67|21664.67|21662.39|21662.39|0
1758706500000|2025-09-24 09:35:00|21663.29|21663.29|21664.49|21664.49|21666.35|21666.35|21663.14|21663.14|0
1758706800000|2025-09-24 09:40:00|21664.47|21664.47|21666.37|21666.37|21667.88|21667.88|21663.07|21663.07|0
1758707100000|2025-09-24 09:45:00|21666.35|21666.35|21677.67|21677.67|21677.69|21677.69|21666.32|21666.32|0
1758707400000|2025-09-24 09:50:00|21677.86|21677.86|21683.65|21683.65|21683.99|21683.99|21677.85|21677.85|0
1758707700000|2025-09-24 09:55:00|21683.81|21683.81|21678.57|21678.57|21683.84|21683.84|21678.22|21678.22|0
1758708000000|2025-09-24 10:00:00|21678.48|21678.48|21677.72|21677.72|21679.08|21679.08|21676.49|21676.49|0
1758708300000|2025-09-24 10:05:00|21677.81|21677.81|21680.58|21680.58|21680.7|21680.7|21676.38|21676.38|0
1758708600000|2025-09-24 10:10:00|21680.68|21680.68|21681.35|21681.35|21681.45|21681.45|21679.95|21679.95|0
1758708900000|2025-09-24 10:15:00|21681.39|21681.39|21683.98|21683.98|21684.04|21684.04|21681.25|21681.25|0
1758709200000|2025-09-24 10:20:00|21684.23|21684.23|21684.9|21684.9|21685.1|21685.1|21682.77|21682.77|0
1758709500000|2025-09-24 10:25:00|21684.89|21684.89|21688.4|21688.4|21688.83|21688.83|21684.85|21684.85|0
1758709800000|2025-09-24 10:30:00|21688.51|21688.51|21686.47|21686.47|21690.71|21690.71|21686.01|21686.01|0
1758710100000|2025-09-24 10:35:00|21686.38|21686.38|21687.26|21687.26|21687.26|21687.26|21685.76|21685.76|0
1758710400000|2025-09-24 10:40:00|21687.25|21687.25|21690.63|21690.63|21690.86|21690.86|21687.18|21687.18|0
1758710700000|2025-09-24 10:45:00|21690.54|21690.54|21695.65|21695.65|21695.9|21695.9|21690.39|21690.39|0
1758711000000|2025-09-24 10:50:00|21695.73|21695.73|21697.32|21697.32|21698.06|21698.06|21695.26|21695.26|0
1758711300000|2025-09-24 10:55:00|21697.31|21697.31|21698.16|21698.16|21698.21|21698.21|21695.34|21695.34|0
1758711600000|2025-09-24 11:00:00|21696.34|21696.34|21698.09|21698.09|21698.49|21698.49|21695|21695|0
1758711900000|2025-09-24 11:05:00|21698.2|21698.2|21696.9|21696.9|21698.2|21698.2|21695.99|21695.99|0
1758712200000|2025-09-24 11:10:00|21696.78|21696.78|21695.67|21695.67|21697.19|21697.19|21694.86|21694.86|0
1758712500000|2025-09-24 11:15:00|21695.62|21695.62|21693.57|21693.57|21696|21696|21693.55|21693.55|0
1758712800000|2025-09-24 11:20:00|21693.56|21693.56|21688.97|21688.97|21693.6|21693.6|21688.48|21688.48|0
1758713100000|2025-09-24 11:25:00|21688.95|21688.95|21688.26|21688.26|21689.41|21689.41|21687.15|21687.15|0
1758713400000|2025-09-24 11:30:00|21688.24|21688.24|21687.12|21687.12|21688.44|21688.44|21687.02|21687.02|0
1758713700000|2025-09-24 11:35:00|21687.09|21687.09|21684.55|21684.55|21687.09|21687.09|21684.44|21684.44|0
1758714000000|2025-09-24 11:40:00|21684.61|21684.61|21680.57|21680.57|21684.61|21684.61|21680.56|21680.56|0
1758714300000|2025-09-24 11:45:00|21680.56|21680.56|21675.91|21675.91|21681.01|21681.01|21675.91|21675.91|0
1758714600000|2025-09-24 11:50:00|21676.1|21676.1|21678.18|21678.18|21678.21|21678.21|21675.37|21675.37|0
1758714900000|2025-09-24 11:55:00|21678.2|21678.2|21681.43|21681.43|21681.54|21681.54|21678.18|21678.18|0
1758715200000|2025-09-24 12:00:00|21681.61|21681.61|21682.48|21682.48|21682.67|21682.67|21680.8|21680.8|0
1758715500000|2025-09-24 12:05:00|21682.59|21682.59|21681.45|21681.45|21683.38|21683.38|21680.08|21680.08|0
1758715800000|2025-09-24 12:10:00|21681.32|21681.32|21684.7|21684.7|21684.81|21684.81|21681.32|21681.32|0
1758716100000|2025-09-24 12:15:00|21684.65|21684.65|21686.27|21686.27|21686.56|21686.56|21684.34|21684.34|0
1758716400000|2025-09-24 12:20:00|21686.26|21686.26|21694.57|21694.57|21694.69|21694.69|21686.25|21686.25|0
1758716700000|2025-09-24 12:25:00|21694.63|21694.63|21701.31|21701.31|21701.33|21701.33|21694.45|21694.45|0
1758717000000|2025-09-24 12:30:00|21701.32|21701.32|21699.67|21699.67|21701.91|21701.91|21698.54|21698.54|0
1758717300000|2025-09-24 12:35:00|21699.66|21699.66|21702.02|21702.02|21702.38|21702.38|21699.28|21699.28|0
1758717600000|2025-09-24 12:40:00|21701.92|21701.92|21696.92|21696.92|21704.67|21704.67|21696.63|21696.63|0
1758717900000|2025-09-24 12:45:00|21696.78|21696.78|21693.82|21693.82|21696.9|21696.9|21693.65|21693.65|0
1758718200000|2025-09-24 12:50:00|21693.65|21693.65|21687.13|21687.13|21693.65|21693.65|21686.95|21686.95|0
1758718500000|2025-09-24 12:55:00|21687.14|21687.14|21688.51|21688.51|21688.51|21688.51|21686.7|21686.7|0
1758718800000|2025-09-24 13:00:00|21688.57|21688.57|21689.74|21689.74|21690.54|21690.54|21688.57|21688.57|0
1758719100000|2025-09-24 13:05:00|21689.75|21689.75|21692.87|21692.87|21692.88|21692.88|21688.31|21688.31|0
1758719400000|2025-09-24 13:10:00|21692.86|21692.86|21702.75|21702.75|21703.12|21703.12|21692.84|21692.84|0
1758719700000|2025-09-24 13:15:00|21702.76|21702.76|21704.04|21704.04|21706.35|21706.35|21702.6|21702.6|0
1758720000000|2025-09-24 13:20:00|21704.02|21704.02|21703.03|21703.03|21704.36|21704.36|21702.91|21702.91|0
1758720300000|2025-09-24 13:25:00|21703.02|21703.02|21702.9|21702.9|21704.62|21704.62|21702.5|21702.5|0
1758720600000|2025-09-24 13:30:00|21702.87|21702.87|21721.68|21721.68|21721.69|21721.69|21702.77|21702.77|0
1758720900000|2025-09-24 13:35:00|21721.42|21721.42|21734.3|21734.3|21734.3|21734.3|21721.42|21721.42|0
1758721200000|2025-09-24 13:40:00|21734.46|21734.46|21726.52|21726.52|21735.9|21735.9|21726.03|21726.03|0
1758721500000|2025-09-24 13:45:00|21726.56|21726.56|21728.81|21728.81|21731.24|21731.24|21725.72|21725.72|0
1758721800000|2025-09-24 13:50:00|21728.69|21728.69|21723.98|21723.98|21729.73|21729.73|21723.12|21723.12|0
1758722100000|2025-09-24 13:55:00|21723.97|21723.97|21721.97|21721.97|21725.37|21725.37|21720.43|21720.43|0
1758722400000|2025-09-24 14:00:00|21721.95|21721.95|21713.21|21713.21|21722.39|21722.39|21705.29|21705.29|0
1758722700000|2025-09-24 14:05:00|21713.24|21713.24|21711.32|21711.32|21713.56|21713.56|21710.85|21710.85|0
1758723000000|2025-09-24 14:10:00|21711.41|21711.41|21714.79|21714.79|21716.82|21716.82|21711.34|21711.34|0
1758723300000|2025-09-24 14:15:00|21714.88|21714.88|21717.3|21717.3|21717.53|21717.53|21713.39|21713.39|0
1758723600000|2025-09-24 14:20:00|21717.2|21717.2|21716.08|21716.08|21718.75|21718.75|21716.08|21716.08|0
1758723900000|2025-09-24 14:25:00|21716|21716|21713.8|21713.8|21716.24|21716.24|21712.96|21712.96|0
1758724200000|2025-09-24 14:30:00|21713.74|21713.74|21711.07|21711.07|21714.32|21714.32|21710.93|21710.93|0
1758724500000|2025-09-24 14:35:00|21710.96|21710.96|21713.75|21713.75|21713.83|21713.83|21708.88|21708.88|0
1758724800000|2025-09-24 14:40:00|21713.91|21713.91|21714.66|21714.66|21718.03|21718.03|21713.9|21713.9|0
1758725100000|2025-09-24 14:45:00|21714.65|21714.65|21719.27|21719.27|21719.72|21719.72|21713.9|21713.9|0
1758725400000|2025-09-24 14:50:00|21719.1|21719.1|21720.9|21720.9|21722.7|21722.7|21718.98|21718.98|0
1758725700000|2025-09-24 14:55:00|21720.77|21720.77|21719.57|21719.57|21720.77|21720.77|21717.35|21717.35|0
1758726000000|2025-09-24 15:00:00|21719.67|21719.67|21717.89|21717.89|21720.02|21720.02|21716.27|21716.27|0
1758726300000|2025-09-24 15:05:00|21717.87|21717.87|21718.09|21718.09|21719.43|21719.43|21716.47|21716.47|0
1758726600000|2025-09-24 15:10:00|21718.16|21718.16|21705.38|21705.38|21718.19|21718.19|21705.07|21705.07|0
1758726900000|2025-09-24 15:15:00|21705.11|21705.11|21697.68|21697.68|21705.58|21705.58|21697.63|21697.63|0
1758727200000|2025-09-24 15:20:00|21697.77|21697.77|21699.68|21699.68|21699.83|21699.83|21696.39|21696.39|0
1758727500000|2025-09-24 15:25:00|21699.72|21699.72|21701.62|21701.62|21705.17|21705.17|21699.72|21699.72|0
1758784500000|2025-09-25 07:15:00|21582.57|21582.57|21576.34|21576.34|21583.52|21583.52|21572.96|21572.96|0
1758784800000|2025-09-25 07:20:00|21576.39|21576.39|21594.01|21594.01|21594.21|21594.21|21576.39|21576.39|0
1758785100000|2025-09-25 07:25:00|21594|21594|21615.18|21615.18|21615.18|21615.18|21594|21594|0
1758785400000|2025-09-25 07:30:00|21615.22|21615.22|21632.98|21632.98|21633.15|21633.15|21615.1|21615.1|0
1758785700000|2025-09-25 07:35:00|21632.99|21632.99|21647.93|21647.93|21648.02|21648.02|21632.6|21632.6|0
1758786000000|2025-09-25 07:40:00|21647.92|21647.92|21654.06|21654.06|21655.48|21655.48|21647.75|21647.75|0
1758786300000|2025-09-25 07:45:00|21653.81|21653.81|21639.03|21639.03|21654.73|21654.73|21639.03|21639.03|0
1758786600000|2025-09-25 07:50:00|21639.02|21639.02|21636.12|21636.12|21639.02|21639.02|21633.35|21633.35|0
1758786900000|2025-09-25 07:55:00|21636.21|21636.21|21632.45|21632.45|21636.6|21636.6|21631.04|21631.04|0
1758787200000|2025-09-25 08:00:00|21632.46|21632.46|21634.06|21634.06|21636.98|21636.98|21632.46|21632.46|0
1758787500000|2025-09-25 08:05:00|21634.05|21634.05|21632.64|21632.64|21634.2|21634.2|21631.83|21631.83|0
1758787800000|2025-09-25 08:10:00|21632.67|21632.67|21634.26|21634.26|21635.68|21635.68|21632.6|21632.6|0
1758788100000|2025-09-25 08:15:00|21634.25|21634.25|21636.17|21636.17|21636.17|21636.17|21633.04|21633.04|0
1758788400000|2025-09-25 08:20:00|21635.99|21635.99|21640.38|21640.38|21640.84|21640.84|21635.64|21635.64|0
1758788700000|2025-09-25 08:25:00|21640.53|21640.53|21647.85|21647.85|21648.24|21648.24|21640.03|21640.03|0
1758789000000|2025-09-25 08:30:00|21647.73|21647.73|21650.62|21650.62|21650.63|21650.63|21646.83|21646.83|0
1758789300000|2025-09-25 08:35:00|21650.49|21650.49|21651.75|21651.75|21653.23|21653.23|21650.48|21650.48|0
1758789600000|2025-09-25 08:40:00|21651.74|21651.74|21648.7|21648.7|21651.87|21651.87|21645.3|21645.3|0
1758789900000|2025-09-25 08:45:00|21648.86|21648.86|21646.37|21646.37|21649.46|21649.46|21646.36|21646.36|0
1758790200000|2025-09-25 08:50:00|21646.36|21646.36|21639.6|21639.6|21646.96|21646.96|21639.4|21639.4|0
1758790500000|2025-09-25 08:55:00|21639.61|21639.61|21637.7|21637.7|21640.26|21640.26|21637.7|21637.7|0
1758790800000|2025-09-25 09:00:00|21637.63|21637.63|21636.62|21636.62|21639.03|21639.03|21636.19|21636.19|0
1758791100000|2025-09-25 09:05:00|21636.61|21636.61|21637.06|21637.06|21637.26|21637.26|21635.18|21635.18|0
1758791400000|2025-09-25 09:10:00|21637.15|21637.15|21635.62|21635.62|21637.25|21637.25|21635.14|21635.14|0
1758791700000|2025-09-25 09:15:00|21635.56|21635.56|21635.17|21635.17|21635.56|21635.56|21632.88|21632.88|0
1758792000000|2025-09-25 09:20:00|21635.29|21635.29|21631.99|21631.99|21635.96|21635.96|21631.14|21631.14|0
1758792300000|2025-09-25 09:25:00|21632.05|21632.05|21629.16|21629.16|21632.23|21632.23|21629.16|21629.16|0
1758792600000|2025-09-25 09:30:00|21628.95|21628.95|21625.16|21625.16|21629.2|21629.2|21624.87|21624.87|0
1758792900000|2025-09-25 09:35:00|21625.08|21625.08|21626.92|21626.92|21627.2|21627.2|21624.65|21624.65|0
1758793200000|2025-09-25 09:40:00|21627.06|21627.06|21624.85|21624.85|21627.17|21627.17|21624.85|21624.85|0
1758793500000|2025-09-25 09:45:00|21624.88|21624.88|21617.19|21617.19|21625.08|21625.08|21613.6|21613.6|0
1758793800000|2025-09-25 09:50:00|21617.2|21617.2|21613.34|21613.34|21618.38|21618.38|21613.34|21613.34|0
1758794100000|2025-09-25 09:55:00|21613.46|21613.46|21610.66|21610.66|21613.75|21613.75|21610.2|21610.2|0
1758794400000|2025-09-25 10:00:00|21610.8|21610.8|21611.58|21611.58|21613.24|21613.24|21610.67|21610.67|0
1758794700000|2025-09-25 10:05:00|21611.53|21611.53|21614.6|21614.6|21614.62|21614.62|21609.77|21609.77|0
1758795000000|2025-09-25 10:10:00|21614.66|21614.66|21613.13|21613.13|21614.94|21614.94|21613.05|21613.05|0
1758795300000|2025-09-25 10:15:00|21613.12|21613.12|21619.11|21619.11|21619.95|21619.95|21612.86|21612.86|0
1758795600000|2025-09-25 10:20:00|21619.4|21619.4|21629.39|21629.39|21629.47|21629.47|21619.16|21619.16|0
1758795900000|2025-09-25 10:25:00|21629.35|21629.35|21624.62|21624.62|21630.24|21630.24|21624.62|21624.62|0
1758796200000|2025-09-25 10:30:00|21624.5|21624.5|21624.03|21624.03|21625.11|21625.11|21624.01|21624.01|0
1758796500000|2025-09-25 10:35:00|21624.02|21624.02|21630.69|21630.69|21630.85|21630.85|21623.74|21623.74|0
1758796800000|2025-09-25 10:40:00|21630.79|21630.79|21632.69|21632.69|21632.7|21632.7|21629.39|21629.39|0
1758797100000|2025-09-25 10:45:00|21632.74|21632.74|21632.9|21632.9|21633.17|21633.17|21630.01|21630.01|0
1758797400000|2025-09-25 10:50:00|21632.97|21632.97|21631.33|21631.33|21633.24|21633.24|21630.15|21630.15|0
1758797700000|2025-09-25 10:55:00|21631.3|21631.3|21630.48|21630.48|21632.25|21632.25|21630.17|21630.17|0
1758798000000|2025-09-25 11:00:00|21630.47|21630.47|21619.01|21619.01|21630.47|21630.47|21616.76|21616.76|0
1758798300000|2025-09-25 11:05:00|21619.04|21619.04|21614.71|21614.71|21619.62|21619.62|21614.64|21614.64|0
1758798600000|2025-09-25 11:10:00|21614.7|21614.7|21588.85|21588.85|21614.87|21614.87|21588.84|21588.84|0
1758798900000|2025-09-25 11:15:00|21588.73|21588.73|21584.15|21584.15|21588.73|21588.73|21583.78|21583.78|0
1758799200000|2025-09-25 11:20:00|21584.16|21584.16|21576.07|21576.07|21585.1|21585.1|21575.35|21575.35|0
1758799500000|2025-09-25 11:25:00|21576.05|21576.05|21579.84|21579.84|21580.39|21580.39|21575.79|21575.79|0
1758799800000|2025-09-25 11:30:00|21579.85|21579.85|21578.61|21578.61|21580.82|21580.82|21578.61|21578.61|0
1758800100000|2025-09-25 11:35:00|21578.3|21578.3|21579.81|21579.81|21580.68|21580.68|21578.29|21578.29|0
1758800400000|2025-09-25 11:40:00|21579.87|21579.87|21575.68|21575.68|21579.96|21579.96|21575.51|21575.51|0
1758800700000|2025-09-25 11:45:00|21575.29|21575.29|21574.03|21574.03|21577.58|21577.58|21573.93|21573.93|0
1758801000000|2025-09-25 11:50:00|21573.93|21573.93|21580.39|21580.39|21580.95|21580.95|21572.55|21572.55|0
1758801300000|2025-09-25 11:55:00|21580.45|21580.45|21576.79|21576.79|21580.45|21580.45|21576.5|21576.5|0
1758801600000|2025-09-25 12:00:00|21576.75|21576.75|21575.63|21575.63|21577.11|21577.11|21571.77|21571.77|0
1758801900000|2025-09-25 12:05:00|21575.26|21575.26|21577.84|21577.84|21578.18|21578.18|21574.54|21574.54|0
1758802200000|2025-09-25 12:10:00|21577.83|21577.83|21575.15|21575.15|21578.64|21578.64|21574.6|21574.6|0
1758802500000|2025-09-25 12:15:00|21575.16|21575.16|21578.86|21578.86|21578.94|21578.94|21573.59|21573.59|0
1758802800000|2025-09-25 12:20:00|21578.87|21578.87|21582.04|21582.04|21584.22|21584.22|21578.86|21578.86|0
1758803100000|2025-09-25 12:25:00|21581.69|21581.69|21584.52|21584.52|21584.82|21584.82|21581.12|21581.12|0
1758803400000|2025-09-25 12:30:00|21584.6|21584.6|21565.76|21565.76|21586.02|21586.02|21565.64|21565.64|0
1758803700000|2025-09-25 12:35:00|21565.59|21565.59|21562.85|21562.85|21565.76|21565.76|21562.29|21562.29|0
1758804000000|2025-09-25 12:40:00|21562.49|21562.49|21562.06|21562.06|21564.51|21564.51|21561.66|21561.66|0
1758804300000|2025-09-25 12:45:00|21561.82|21561.82|21556.86|21556.86|21561.93|21561.93|21556|21556|0
1758804600000|2025-09-25 12:50:00|21556.85|21556.85|21549.11|21549.11|21557|21557|21549.09|21549.09|0
1758804900000|2025-09-25 12:55:00|21549.26|21549.26|21549.32|21549.32|21553.15|21553.15|21548.38|21548.38|0
1758805200000|2025-09-25 13:00:00|21549.46|21549.46|21559.72|21559.72|21559.76|21559.76|21549.36|21549.36|0
1758805500000|2025-09-25 13:05:00|21559.7|21559.7|21568.34|21568.34|21569.6|21569.6|21559.68|21559.68|0
1758805800000|2025-09-25 13:10:00|21568.33|21568.33|21563.44|21563.44|21568.34|21568.34|21562.93|21562.93|0
1758806100000|2025-09-25 13:15:00|21563.51|21563.51|21573.56|21573.56|21573.65|21573.65|21562.97|21562.97|0
1758806400000|2025-09-25 13:20:00|21573.46|21573.46|21578.5|21578.5|21578.52|21578.52|21573.33|21573.33|0
1758806700000|2025-09-25 13:25:00|21578.61|21578.61|21583.7|21583.7|21584.02|21584.02|21578.37|21578.37|0
1758807000000|2025-09-25 13:30:00|21583.72|21583.72|21593.98|21593.98|21594.06|21594.06|21583.01|21583.01|0
1758807300000|2025-09-25 13:35:00|21594.59|21594.59|21593.2|21593.2|21596.34|21596.34|21593.2|21593.2|0
1758807600000|2025-09-25 13:40:00|21592.55|21592.55|21579.36|21579.36|21592.55|21592.55|21578.68|21578.68|0
1758807900000|2025-09-25 13:45:00|21579.13|21579.13|21583.7|21583.7|21587.4|21587.4|21578.73|21578.73|0
1758808200000|2025-09-25 13:50:00|21583.34|21583.34|21586.08|21586.08|21587.5|21587.5|21583.08|21583.08|0
1758808500000|2025-09-25 13:55:00|21586.09|21586.09|21592.83|21592.83|21592.86|21592.86|21585.92|21585.92|0
1758808800000|2025-09-25 14:00:00|21592.73|21592.73|21596.96|21596.96|21599.45|21599.45|21592.69|21592.69|0
1758809100000|2025-09-25 14:05:00|21596.95|21596.95|21602.89|21602.89|21602.92|21602.92|21596.23|21596.23|0
1758809400000|2025-09-25 14:10:00|21603|21603|21603.53|21603.53|21604.96|21604.96|21602.41|21602.41|0
1758809700000|2025-09-25 14:15:00|21603.52|21603.52|21602.37|21602.37|21606.17|21606.17|21600.75|21600.75|0
1758810000000|2025-09-25 14:20:00|21602.4|21602.4|21612.25|21612.25|21612.44|21612.44|21601.44|21601.44|0
1758810300000|2025-09-25 14:25:00|21612.26|21612.26|21615.84|21615.84|21617.74|21617.74|21612.26|21612.26|0
1758810600000|2025-09-25 14:30:00|21615.86|21615.86|21620.25|21620.25|21620.78|21620.78|21615.52|21615.52|0
1758810900000|2025-09-25 14:35:00|21620.21|21620.21|21620.83|21620.83|21621.75|21621.75|21617.98|21617.98|0
1758811200000|2025-09-25 14:40:00|21620.88|21620.88|21625.65|21625.65|21625.67|21625.67|21619.08|21619.08|0
1758811500000|2025-09-25 14:45:00|21625.7|21625.7|21627.53|21627.53|21627.71|21627.71|21624.55|21624.55|0
1758811800000|2025-09-25 14:50:00|21627.72|21627.72|21630.38|21630.38|21630.7|21630.7|21626.08|21626.08|0
1758812100000|2025-09-25 14:55:00|21630.45|21630.45|21631.47|21631.47|21631.87|21631.87|21629.66|21629.66|0
1758812400000|2025-09-25 15:00:00|21631.23|21631.23|21627.77|21627.77|21631.87|21631.87|21626.9|21626.9|0
1758812700000|2025-09-25 15:05:00|21627.74|21627.74|21627.86|21627.86|21629.99|21629.99|21627.15|21627.15|0
1758813000000|2025-09-25 15:10:00|21627.85|21627.85|21627.92|21627.92|21629.56|21629.56|21627.16|21627.16|0
1758813300000|2025-09-25 15:15:00|21627.93|21627.93|21621.39|21621.39|21628.09|21628.09|21621.28|21621.28|0
1758813600000|2025-09-25 15:20:00|21621.09|21621.09|21613|21613|21621.09|21621.09|21612.18|21612.18|0
1758813900000|2025-09-25 15:25:00|21612.72|21612.72|21591.89|21591.89|21612.85|21612.85|21587.15|21587.15|0
1758870900000|2025-09-26 07:15:00|21627.65|21627.65|21618.94|21618.94|21629.61|21629.61|21618.94|21618.94|0
1758871200000|2025-09-26 07:20:00|21618.93|21618.93|21622.07|21622.07|21622.5|21622.5|21617.54|21617.54|0
1758871500000|2025-09-26 07:25:00|21622.17|21622.17|21632.42|21632.42|21632.58|21632.58|21621.07|21621.07|0
1758871800000|2025-09-26 07:30:00|21632.55|21632.55|21639.12|21639.12|21639.24|21639.24|21632.55|21632.55|0
1758872100000|2025-09-26 07:35:00|21639.13|21639.13|21636.15|21636.15|21639.35|21639.35|21634.43|21634.43|0
1758872400000|2025-09-26 07:40:00|21636.2|21636.2|21650.67|21650.67|21650.69|21650.69|21636.02|21636.02|0
1758872700000|2025-09-26 07:45:00|21650.68|21650.68|21661.13|21661.13|21661.17|21661.17|21650.68|21650.68|0
1758873000000|2025-09-26 07:50:00|21661.27|21661.27|21661.55|21661.55|21667.5|21667.5|21660.58|21660.58|0
1758873300000|2025-09-26 07:55:00|21661.54|21661.54|21641.9|21641.9|21661.6|21661.6|21641.47|21641.47|0
1758873600000|2025-09-26 08:00:00|21641.63|21641.63|21630.41|21630.41|21641.63|21641.63|21627.34|21627.34|0
1758873900000|2025-09-26 08:05:00|21630.4|21630.4|21634.15|21634.15|21636.58|21636.58|21629.87|21629.87|0
1758874200000|2025-09-26 08:10:00|21634.1|21634.1|21635.11|21635.11|21635.85|21635.85|21632.71|21632.71|0
1758874500000|2025-09-26 08:15:00|21634.9|21634.9|21635.44|21635.44|21637.17|21637.17|21634.72|21634.72|0
1758874800000|2025-09-26 08:20:00|21635.34|21635.34|21631.12|21631.12|21636.15|21636.15|21630.65|21630.65|0
1758875100000|2025-09-26 08:25:00|21631.16|21631.16|21628.6|21628.6|21632.11|21632.11|21628.47|21628.47|0
1758875400000|2025-09-26 08:30:00|21628.61|21628.61|21628.95|21628.95|21629.69|21629.69|21627.67|21627.67|0
1758875700000|2025-09-26 08:35:00|21628.92|21628.92|21630.4|21630.4|21630.51|21630.51|21628.27|21628.27|0
1758876000000|2025-09-26 08:40:00|21630.39|21630.39|21625.43|21625.43|21631.09|21631.09|21624.85|21624.85|0
1758876300000|2025-09-26 08:45:00|21625.36|21625.36|21611.53|21611.53|21625.39|21625.39|21611.45|21611.45|0
1758876600000|2025-09-26 08:50:00|21611.5|21611.5|21607.75|21607.75|21611.69|21611.69|21607.66|21607.66|0
1758876900000|2025-09-26 08:55:00|21607.88|21607.88|21599.68|21599.68|21608.06|21608.06|21599.68|21599.68|0
1758877200000|2025-09-26 09:00:00|21599.53|21599.53|21592.47|21592.47|21599.53|21599.53|21590.89|21590.89|0
1758877500000|2025-09-26 09:05:00|21592.34|21592.34|21600.66|21600.66|21600.66|21600.66|21592.34|21592.34|0
1758877800000|2025-09-26 09:10:00|21600.79|21600.79|21607.83|21607.83|21607.84|21607.84|21600.27|21600.27|0
1758878100000|2025-09-26 09:15:00|21607.84|21607.84|21606.38|21606.38|21608.66|21608.66|21605.8|21605.8|0
1758878400000|2025-09-26 09:20:00|21606.3|21606.3|21603.7|21603.7|21607.15|21607.15|21603.57|21603.57|0
1758878700000|2025-09-26 09:25:00|21603.64|21603.64|21601.71|21601.71|21603.64|21603.64|21600.7|21600.7|0
1758879000000|2025-09-26 09:30:00|21601.51|21601.51|21605.69|21605.69|21605.83|21605.83|21601.5|21601.5|0
1758879300000|2025-09-26 09:35:00|21605.76|21605.76|21607.01|21607.01|21607.02|21607.02|21604.17|21604.17|0
1758879600000|2025-09-26 09:40:00|21607.02|21607.02|21598.59|21598.59|21607.06|21607.06|21598.33|21598.33|0
1758879900000|2025-09-26 09:45:00|21598.46|21598.46|21599.6|21599.6|21599.89|21599.89|21598.29|21598.29|0
1758880200000|2025-09-26 09:50:00|21599.5|21599.5|21600.13|21600.13|21600.34|21600.34|21598.96|21598.96|0
1758880500000|2025-09-26 09:55:00|21600.11|21600.11|21602.17|21602.17|21602.17|21602.17|21599.92|21599.92|0
1758880800000|2025-09-26 10:00:00|21602.22|21602.22|21608.48|21608.48|21610.22|21610.22|21602.09|21602.09|0
1758881100000|2025-09-26 10:05:00|21608.47|21608.47|21604.23|21604.23|21608.5|21608.5|21603.93|21603.93|0
1758881400000|2025-09-26 10:10:00|21604.27|21604.27|21602.41|21602.41|21604.29|21604.29|21602.19|21602.19|0
1758881700000|2025-09-26 10:15:00|21602.22|21602.22|21597.92|21597.92|21602.46|21602.46|21597.69|21597.69|0
1758882000000|2025-09-26 10:20:00|21597.88|21597.88|21590.46|21590.46|21597.88|21597.88|21590.41|21590.41|0
1758882300000|2025-09-26 10:25:00|21590.45|21590.45|21588.91|21588.91|21590.45|21590.45|21587.4|21587.4|0
1758882600000|2025-09-26 10:30:00|21589.04|21589.04|21585.25|21585.25|21589.04|21589.04|21585.05|21585.05|0
1758882900000|2025-09-26 10:35:00|21585.09|21585.09|21583.79|21583.79|21585.68|21585.68|21583.27|21583.27|0
1758883200000|2025-09-26 10:40:00|21583.87|21583.87|21580.89|21580.89|21583.87|21583.87|21580.88|21580.88|0
1758883500000|2025-09-26 10:45:00|21581.06|21581.06|21581.15|21581.15|21582.88|21582.88|21580.76|21580.76|0
1758883800000|2025-09-26 10:50:00|21581.29|21581.29|21581.54|21581.54|21581.7|21581.7|21580.55|21580.55|0
1758884100000|2025-09-26 10:55:00|21581.6|21581.6|21586.38|21586.38|21586.4|21586.4|21581.6|21581.6|0
1758884400000|2025-09-26 11:00:00|21586.24|21586.24|21594.74|21594.74|21595.14|21595.14|21586.23|21586.23|0
1758884700000|2025-09-26 11:05:00|21594.72|21594.72|21604.1|21604.1|21604.1|21604.1|21594.72|21594.72|0
1758885000000|2025-09-26 11:10:00|21604.23|21604.23|21613.16|21613.16|21613.26|21613.26|21604.23|21604.23|0
1758885300000|2025-09-26 11:15:00|21613.18|21613.18|21614.89|21614.89|21615.43|21615.43|21613.18|21613.18|0
1758885600000|2025-09-26 11:20:00|21614.98|21614.98|21616.5|21616.5|21616.5|21616.5|21613.33|21613.33|0
1758885900000|2025-09-26 11:25:00|21616.64|21616.64|21624.05|21624.05|21624.05|21624.05|21616.64|21616.64|0
1758886200000|2025-09-26 11:30:00|21624.55|21624.55|21631.74|21631.74|21631.74|21631.74|21624.55|21624.55|0
1758886500000|2025-09-26 11:35:00|21631.72|21631.72|21633.11|21633.11|21634.2|21634.2|21631.72|21631.72|0
1758886800000|2025-09-26 11:40:00|21632.92|21632.92|21633.72|21633.72|21634.01|21634.01|21632.7|21632.7|0
1758887100000|2025-09-26 11:45:00|21633.86|21633.86|21631.11|21631.11|21634.35|21634.35|21630.52|21630.52|0
1758887400000|2025-09-26 11:50:00|21631.22|21631.22|21639.69|21639.69|21639.71|21639.71|21631.22|21631.22|0
1758887700000|2025-09-26 11:55:00|21639.7|21639.7|21642.23|21642.23|21643.02|21643.02|21639.66|21639.66|0
1758888000000|2025-09-26 12:00:00|21642.18|21642.18|21639.77|21639.77|21642.18|21642.18|21638.59|21638.59|0
1758888300000|2025-09-26 12:05:00|21639.76|21639.76|21646.23|21646.23|21646.23|21646.23|21639.73|21639.73|0
1758888600000|2025-09-26 12:10:00|21646.28|21646.28|21647.3|21647.3|21647.36|21647.36|21646.01|21646.01|0
1758888900000|2025-09-26 12:15:00|21647.32|21647.32|21655.36|21655.36|21655.51|21655.51|21647.24|21647.24|0
1758889200000|2025-09-26 12:20:00|21655.35|21655.35|21657.58|21657.58|21658.75|21658.75|21655.35|21655.35|0
1758889500000|2025-09-26 12:25:00|21657.49|21657.49|21659.55|21659.55|21660.94|21660.94|21657.49|21657.49|0
1758889800000|2025-09-26 12:30:00|21659.56|21659.56|21657.99|21657.99|21663.52|21663.52|21655.19|21655.19|0
1758890100000|2025-09-26 12:35:00|21658.16|21658.16|21677.38|21677.38|21677.38|21677.38|21658.16|21658.16|0
1758890400000|2025-09-26 12:40:00|21677.37|21677.37|21689.52|21689.52|21690.09|21690.09|21677.37|21677.37|0
1758890700000|2025-09-26 12:45:00|21689.48|21689.48|21687.71|21687.71|21689.52|21689.52|21685.72|21685.72|0
1758891000000|2025-09-26 12:50:00|21687.87|21687.87|21688.33|21688.33|21688.6|21688.6|21687.11|21687.11|0
1758891300000|2025-09-26 12:55:00|21688.34|21688.34|21690.42|21690.42|21691.8|21691.8|21687.4|21687.4|0
1758891600000|2025-09-26 13:00:00|21690.48|21690.48|21684.6|21684.6|21690.48|21690.48|21684.59|21684.59|0
1758891900000|2025-09-26 13:05:00|21684.59|21684.59|21680.77|21680.77|21684.73|21684.73|21680.44|21680.44|0
1758892200000|2025-09-26 13:10:00|21680.84|21680.84|21676.68|21676.68|21680.96|21680.96|21676.46|21676.46|0
1758892500000|2025-09-26 13:15:00|21676.64|21676.64|21661.08|21661.08|21676.8|21676.8|21660.25|21660.25|0
1758892800000|2025-09-26 13:20:00|21661.02|21661.02|21665.96|21665.96|21666.35|21666.35|21660.64|21660.64|0
1758893100000|2025-09-26 13:25:00|21665.87|21665.87|21668.52|21668.52|21669.28|21669.28|21664.8|21664.8|0
1758893400000|2025-09-26 13:30:00|21668.43|21668.43|21681.94|21681.94|21681.99|21681.99|21668.23|21668.23|0
1758893700000|2025-09-26 13:35:00|21682.19|21682.19|21680.85|21680.85|21683.04|21683.04|21679.48|21679.48|0
1758894000000|2025-09-26 13:40:00|21680.9|21680.9|21689.47|21689.47|21689.56|21689.56|21680.72|21680.72|0
1758894300000|2025-09-26 13:45:00|21689.46|21689.46|21701.53|21701.53|21701.68|21701.68|21687.47|21687.47|0
1758894600000|2025-09-26 13:50:00|21701.54|21701.54|21705.28|21705.28|21706.31|21706.31|21699.31|21699.31|0
1758894900000|2025-09-26 13:55:00|21705.15|21705.15|21707.08|21707.08|21707.19|21707.19|21703.26|21703.26|0
1758895200000|2025-09-26 14:00:00|21707.15|21707.15|21697.88|21697.88|21709.94|21709.94|21695.03|21695.03|0
1758895500000|2025-09-26 14:05:00|21697.83|21697.83|21689.91|21689.91|21698.66|21698.66|21688.82|21688.82|0
1758895800000|2025-09-26 14:10:00|21689.96|21689.96|21687.12|21687.12|21691.99|21691.99|21685.73|21685.73|0
1758896100000|2025-09-26 14:15:00|21687.13|21687.13|21689.54|21689.54|21690.91|21690.91|21685.51|21685.51|0
1758896400000|2025-09-26 14:20:00|21689.55|21689.55|21687.43|21687.43|21690.03|21690.03|21685.49|21685.49|0
1758896700000|2025-09-26 14:25:00|21687.17|21687.17|21683.33|21683.33|21687.34|21687.34|21681.76|21681.76|0
1758897000000|2025-09-26 14:30:00|21683.34|21683.34|21678.11|21678.11|21683.48|21683.48|21676.53|21676.53|0
1758897300000|2025-09-26 14:35:00|21678.12|21678.12|21683.07|21683.07|21683.15|21683.15|21677.79|21677.79|0
1758897600000|2025-09-26 14:40:00|21682.94|21682.94|21681.1|21681.1|21684.07|21684.07|21680.55|21680.55|0
1758897900000|2025-09-26 14:45:00|21681.12|21681.12|21676.84|21676.84|21681.92|21681.92|21676.67|21676.67|0
1758898200000|2025-09-26 14:50:00|21677.04|21677.04|21672.45|21672.45|21677.17|21677.17|21672.36|21672.36|0
1758898500000|2025-09-26 14:55:00|21672.66|21672.66|21661.14|21661.14|21672.66|21672.66|21661.01|21661.01|0
1758898800000|2025-09-26 15:00:00|21661.08|21661.08|21662.17|21662.17|21662.19|21662.19|21659.11|21659.11|0
1758899100000|2025-09-26 15:05:00|21662.18|21662.18|21672.41|21672.41|21672.41|21672.41|21662.17|21662.17|0
1758899400000|2025-09-26 15:10:00|21672.34|21672.34|21672.52|21672.52|21673.76|21673.76|21671.59|21671.59|0
1758899700000|2025-09-26 15:15:00|21672.48|21672.48|21672.53|21672.53|21672.73|21672.73|21669.48|21669.48|0
1758900000000|2025-09-26 15:20:00|21672.72|21672.72|21674.51|21674.51|21674.64|21674.64|21671.57|21671.57|0
1758900300000|2025-09-26 15:25:00|21674.48|21674.48|21677.29|21677.29|21677.47|21677.47|21673.44|21673.44|0
1759130100000|2025-09-29 07:15:00|21770.76|21770.76|21799.04|21799.04|21799.43|21799.43|21770.75|21770.75|0
1759130400000|2025-09-29 07:20:00|21799.03|21799.03|21811.71|21811.71|21812.9|21812.9|21798.48|21798.48|0
1759130700000|2025-09-29 07:25:00|21811.72|21811.72|21801.27|21801.27|21812.16|21812.16|21801.11|21801.11|0
1759131000000|2025-09-29 07:30:00|21801.4|21801.4|21805.33|21805.33|21809.99|21809.99|21801.17|21801.17|0
1759131300000|2025-09-29 07:35:00|21805.32|21805.32|21813.85|21813.85|21814.21|21814.21|21796.45|21796.45|0
1759131600000|2025-09-29 07:40:00|21813.86|21813.86|21826.06|21826.06|21829.65|21829.65|21813.86|21813.86|0
1759131900000|2025-09-29 07:45:00|21826.13|21826.13|21821.12|21821.12|21826.2|21826.2|21819.71|21819.71|0
1759132200000|2025-09-29 07:50:00|21821.14|21821.14|21820.81|21820.81|21825.75|21825.75|21820.8|21820.8|0
1759132500000|2025-09-29 07:55:00|21820.45|21820.45|21795.41|21795.41|21820.45|21820.45|21794.66|21794.66|0
1759132800000|2025-09-29 08:00:00|21795.7|21795.7|21789.54|21789.54|21795.83|21795.83|21789.54|21789.54|0
1759133100000|2025-09-29 08:05:00|21789.35|21789.35|21794.26|21794.26|21794.26|21794.26|21783.04|21783.04|0
1759133400000|2025-09-29 08:10:00|21794.28|21794.28|21804.46|21804.46|21804.61|21804.61|21794.28|21794.28|0
1759133700000|2025-09-29 08:15:00|21804.91|21804.91|21804.75|21804.75|21808.36|21808.36|21804.12|21804.12|0
1759134000000|2025-09-29 08:20:00|21804.92|21804.92|21805.15|21805.15|21806.61|21806.61|21803.19|21803.19|0
1759134300000|2025-09-29 08:25:00|21805.25|21805.25|21801.93|21801.93|21805.58|21805.58|21801.88|21801.88|0
1759134600000|2025-09-29 08:30:00|21801.92|21801.92|21781.85|21781.85|21803.83|21803.83|21781.84|21781.84|0
1759134900000|2025-09-29 08:35:00|21781.48|21781.48|21792.71|21792.71|21792.71|21792.71|21780.47|21780.47|0
1759135200000|2025-09-29 08:40:00|21792.98|21792.98|21795.96|21795.96|21797.03|21797.03|21792.98|21792.98|0
1759135500000|2025-09-29 08:45:00|21795.97|21795.97|21800.31|21800.31|21803.29|21803.29|21795.84|21795.84|0
1759135800000|2025-09-29 08:50:00|21800.33|21800.33|21797.73|21797.73|21802.21|21802.21|21797.66|21797.66|0
1759136100000|2025-09-29 08:55:00|21797.91|21797.91|21790.9|21790.9|21797.98|21797.98|21790.05|21790.05|0
1759136400000|2025-09-29 09:00:00|21790.94|21790.94|21784.01|21784.01|21791.26|21791.26|21782.98|21782.98|0
1759136700000|2025-09-29 09:05:00|21783.52|21783.52|21785.58|21785.58|21785.67|21785.67|21780.98|21780.98|0
1759137000000|2025-09-29 09:10:00|21785.59|21785.59|21799.34|21799.34|21799.61|21799.61|21785.43|21785.43|0
1759137300000|2025-09-29 09:15:00|21799.48|21799.48|21804.74|21804.74|21804.75|21804.75|21799.07|21799.07|0
1759137600000|2025-09-29 09:20:00|21804.91|21804.91|21809.04|21809.04|21809.04|21809.04|21804.82|21804.82|0
1759137900000|2025-09-29 09:25:00|21809.05|21809.05|21814.22|21814.22|21814.84|21814.84|21808.79|21808.79|0
1759138200000|2025-09-29 09:30:00|21814.23|21814.23|21817.04|21817.04|21817.92|21817.92|21813.96|21813.96|0
1759138500000|2025-09-29 09:35:00|21816.9|21816.9|21832.88|21832.88|21833.02|21833.02|21815.94|21815.94|0
1759138800000|2025-09-29 09:40:00|21833.09|21833.09|21835.62|21835.62|21836.11|21836.11|21832.6|21832.6|0
1759139100000|2025-09-29 09:45:00|21835.46|21835.46|21832.65|21832.65|21835.6|21835.6|21832.65|21832.65|0
1759139400000|2025-09-29 09:50:00|21832.64|21832.64|21829.15|21829.15|21832.84|21832.84|21829.15|21829.15|0
1759139700000|2025-09-29 09:55:00|21829.44|21829.44|21828.19|21828.19|21829.82|21829.82|21827.61|21827.61|0
1759140000000|2025-09-29 10:00:00|21828.2|21828.2|21835.11|21835.11|21835.92|21835.92|21826.7|21826.7|0
1759140300000|2025-09-29 10:05:00|21835.1|21835.1|21836.53|21836.53|21836.61|21836.61|21834.24|21834.24|0
1759140600000|2025-09-29 10:10:00|21836.82|21836.82|21835.77|21835.77|21837.2|21837.2|21835.44|21835.44|0
1759140900000|2025-09-29 10:15:00|21835.67|21835.67|21834.21|21834.21|21836.44|21836.44|21834.12|21834.12|0
1759141200000|2025-09-29 10:20:00|21834.15|21834.15|21839.22|21839.22|21839.24|21839.24|21833.64|21833.64|0
1759141500000|2025-09-29 10:25:00|21839.09|21839.09|21843.66|21843.66|21843.85|21843.85|21839.09|21839.09|0
1759141800000|2025-09-29 10:30:00|21843.87|21843.87|21832.95|21832.95|21844.11|21844.11|21832.29|21832.29|0
1759142100000|2025-09-29 10:35:00|21832.78|21832.78|21824.69|21824.69|21832.78|21832.78|21824.63|21824.63|0
1759142400000|2025-09-29 10:40:00|21824.61|21824.61|21826.71|21826.71|21826.91|21826.91|21823.19|21823.19|0
1759142700000|2025-09-29 10:45:00|21826.82|21826.82|21828.59|21828.59|21829.26|21829.26|21826.8|21826.8|0
1759143000000|2025-09-29 10:50:00|21828.67|21828.67|21825.47|21825.47|21829.14|21829.14|21825.37|21825.37|0
1759143300000|2025-09-29 10:55:00|21825.56|21825.56|21825.92|21825.92|21827.23|21827.23|21823.97|21823.97|0
1759143600000|2025-09-29 11:00:00|21826.06|21826.06|21829.28|21829.28|21829.41|21829.41|21824.87|21824.87|0
1759143900000|2025-09-29 11:05:00|21829.15|21829.15|21828.28|21828.28|21829.49|21829.49|21828.15|21828.15|0
1759144200000|2025-09-29 11:10:00|21828.13|21828.13|21821.27|21821.27|21828.75|21828.75|21821.21|21821.21|0
1759144500000|2025-09-29 11:15:00|21821.3|21821.3|21820.24|21820.24|21821.85|21821.85|21819.58|21819.58|0
1759144800000|2025-09-29 11:20:00|21820.13|21820.13|21820.71|21820.71|21821.51|21821.51|21819.3|21819.3|0
1759145100000|2025-09-29 11:25:00|21820.72|21820.72|21819.95|21819.95|21821.36|21821.36|21819.79|21819.79|0
1759145400000|2025-09-29 11:30:00|21819.96|21819.96|21821.8|21821.8|21822.18|21822.18|21818.89|21818.89|0
1759145700000|2025-09-29 11:35:00|21821.66|21821.66|21819.75|21819.75|21821.79|21821.79|21819.41|21819.41|0
1759146000000|2025-09-29 11:40:00|21819.97|21819.97|21820.57|21820.57|21820.57|21820.57|21818.67|21818.67|0
1759146300000|2025-09-29 11:45:00|21820.56|21820.56|21822.84|21822.84|21823.3|21823.3|21820.22|21820.22|0
1759146600000|2025-09-29 11:50:00|21823.05|21823.05|21820.93|21820.93|21823.46|21823.46|21820.59|21820.59|0
1759146900000|2025-09-29 11:55:00|21820.92|21820.92|21820.3|21820.3|21822.07|21822.07|21820.11|21820.11|0
1759147200000|2025-09-29 12:00:00|21820.24|21820.24|21818.35|21818.35|21820.99|21820.99|21817.31|21817.31|0
1759147500000|2025-09-29 12:05:00|21818.45|21818.45|21823.19|21823.19|21823.45|21823.45|21818.37|21818.37|0
1759147800000|2025-09-29 12:10:00|21823.18|21823.18|21812.68|21812.68|21823.28|21823.28|21812.61|21812.61|0
1759148100000|2025-09-29 12:15:00|21812.58|21812.58|21809.43|21809.43|21812.59|21812.59|21808.52|21808.52|0
1759148400000|2025-09-29 12:20:00|21809.42|21809.42|21808.78|21808.78|21811.77|21811.77|21808.3|21808.3|0
1759148700000|2025-09-29 12:25:00|21808.77|21808.77|21806.57|21806.57|21809.39|21809.39|21806.55|21806.55|0
1759149000000|2025-09-29 12:30:00|21806.7|21806.7|21796.3|21796.3|21807.4|21807.4|21795.74|21795.74|0
1759149300000|2025-09-29 12:35:00|21796.54|21796.54|21799.23|21799.23|21799.74|21799.74|21795.89|21795.89|0
1759149600000|2025-09-29 12:40:00|21799.3|21799.3|21796.85|21796.85|21800.51|21800.51|21795.28|21795.28|0
1759149900000|2025-09-29 12:45:00|21796.89|21796.89|21788.11|21788.11|21798.15|21798.15|21788.11|21788.11|0
1759150200000|2025-09-29 12:50:00|21788.12|21788.12|21783.06|21783.06|21789.89|21789.89|21783.03|21783.03|0
1759150500000|2025-09-29 12:55:00|21782.82|21782.82|21777.67|21777.67|21783.82|21783.82|21777.18|21777.18|0
1759150800000|2025-09-29 13:00:00|21777.7|21777.7|21787.66|21787.66|21791.94|21791.94|21777.17|21777.17|0
1759151100000|2025-09-29 13:05:00|21787.68|21787.68|21783.8|21783.8|21787.72|21787.72|21783.39|21783.39|0
1759151400000|2025-09-29 13:10:00|21783.84|21783.84|21789.14|21789.14|21789.18|21789.18|21781.28|21781.28|0
1759151700000|2025-09-29 13:15:00|21789.13|21789.13|21807.86|21807.86|21814.71|21814.71|21787.55|21787.55|0
1759152000000|2025-09-29 13:20:00|21808.14|21808.14|21804.01|21804.01|21808.14|21808.14|21803.02|21803.02|0
1759152300000|2025-09-29 13:25:00|21804.09|21804.09|21802.63|21802.63|21804.75|21804.75|21800.73|21800.73|0
1759152600000|2025-09-29 13:30:00|21802.92|21802.92|21795.68|21795.68|21810.38|21810.38|21795.67|21795.67|0
1759152900000|2025-09-29 13:35:00|21795.61|21795.61|21775.06|21775.06|21796.46|21796.46|21775.06|21775.06|0
1759153200000|2025-09-29 13:40:00|21775.07|21775.07|21771.51|21771.51|21775.63|21775.63|21770.77|21770.77|0
1759153500000|2025-09-29 13:45:00|21771.13|21771.13|21761.87|21761.87|21772.06|21772.06|21761.74|21761.74|0
1759153800000|2025-09-29 13:50:00|21761.84|21761.84|21759.67|21759.67|21762.53|21762.53|21758.22|21758.22|0
1759154100000|2025-09-29 13:55:00|21758.99|21758.99|21768.16|21768.16|21772.64|21772.64|21758.71|21758.71|0
1759154400000|2025-09-29 14:00:00|21768.25|21768.25|21778.8|21778.8|21779.84|21779.84|21762|21762|0
1759154700000|2025-09-29 14:05:00|21778.84|21778.84|21790.83|21790.83|21790.99|21790.99|21777.93|21777.93|0
1759155000000|2025-09-29 14:10:00|21790.89|21790.89|21787.42|21787.42|21791.88|21791.88|21784.99|21784.99|0
1759155300000|2025-09-29 14:15:00|21787.41|21787.41|21787.78|21787.78|21788.95|21788.95|21784.15|21784.15|0
1759155600000|2025-09-29 14:20:00|21787.82|21787.82|21794.73|21794.73|21795.06|21795.06|21787.82|21787.82|0
1759155900000|2025-09-29 14:25:00|21794.46|21794.46|21788.16|21788.16|21794.46|21794.46|21788.16|21788.16|0
1759156200000|2025-09-29 14:30:00|21788.12|21788.12|21785.79|21785.79|21791.75|21791.75|21784.88|21784.88|0
1759156500000|2025-09-29 14:35:00|21785.88|21785.88|21773.67|21773.67|21785.88|21785.88|21773.17|21773.17|0
1759156800000|2025-09-29 14:40:00|21773.87|21773.87|21779.39|21779.39|21779.5|21779.5|21773.17|21773.17|0
1759157100000|2025-09-29 14:45:00|21779.4|21779.4|21780.04|21780.04|21782.02|21782.02|21777.72|21777.72|0
1759157400000|2025-09-29 14:50:00|21780.24|21780.24|21792.21|21792.21|21793.1|21793.1|21779.7|21779.7|0
1759157700000|2025-09-29 14:55:00|21792.3|21792.3|21789.8|21789.8|21792.86|21792.86|21789.1|21789.1|0
1759158000000|2025-09-29 15:00:00|21789.79|21789.79|21807.84|21807.84|21807.91|21807.91|21788.98|21788.98|0
1759158300000|2025-09-29 15:05:00|21807.9|21807.9|21815.65|21815.65|21816.09|21816.09|21807.66|21807.66|0
1759158600000|2025-09-29 15:10:00|21815.74|21815.74|21821.33|21821.33|21822.85|21822.85|21815.43|21815.43|0
1759158900000|2025-09-29 15:15:00|21821.29|21821.29|21828.95|21828.95|21828.95|21828.95|21820.15|21820.15|0
1759159200000|2025-09-29 15:20:00|21829.31|21829.31|21827.18|21827.18|21829.47|21829.47|21826.38|21826.38|0
1759159500000|2025-09-29 15:25:00|21827.19|21827.19|21833.93|21833.93|21835.2|21835.2|21826.17|21826.17|0
1759216500000|2025-09-30 07:15:00|21833.52|21833.52|21856.85|21856.85|21861.6|21861.6|21833.08|21833.08|0
1759216800000|2025-09-30 07:20:00|21856.84|21856.84|21864.27|21864.27|21866.19|21866.19|21855.67|21855.67|0
1759217100000|2025-09-30 07:25:00|21864.11|21864.11|21871.74|21871.74|21871.88|21871.88|21863.27|21863.27|0
1759217400000|2025-09-30 07:30:00|21872.16|21872.16|21866.19|21866.19|21875.47|21875.47|21846.65|21846.65|0
1759217700000|2025-09-30 07:35:00|21866.1|21866.1|21877.99|21877.99|21903.99|21903.99|21866.1|21866.1|0
1759218000000|2025-09-30 07:40:00|21877.78|21877.78|21843.16|21843.16|21877.88|21877.88|21840.52|21840.52|0
1759218300000|2025-09-30 07:45:00|21843.15|21843.15|21824.59|21824.59|21843.15|21843.15|21824.59|21824.59|0
1759218600000|2025-09-30 07:50:00|21824.58|21824.58|21826.82|21826.82|21826.82|21826.82|21821.2|21821.2|0
1759218900000|2025-09-30 07:55:00|21828.68|21828.68|21826.14|21826.14|21828.94|21828.94|21822.44|21822.44|0
1759219200000|2025-09-30 08:00:00|21825.59|21825.59|21817.01|21817.01|21825.95|21825.95|21816.91|21816.91|0
1759219500000|2025-09-30 08:05:00|21817|21817|21835.55|21835.55|21835.65|21835.65|21815.37|21815.37|0
1759219800000|2025-09-30 08:10:00|21835.46|21835.46|21854.95|21854.95|21854.97|21854.97|21835.46|21835.46|0
1759220100000|2025-09-30 08:15:00|21855.08|21855.08|21852.29|21852.29|21863.32|21863.32|21852.28|21852.28|0
1759220400000|2025-09-30 08:20:00|21852.14|21852.14|21866.88|21866.88|21872.43|21872.43|21849.8|21849.8|0
1759220700000|2025-09-30 08:25:00|21866.87|21866.87|21861.24|21861.24|21866.87|21866.87|21860.76|21860.76|0
1759221000000|2025-09-30 08:30:00|21861.17|21861.17|21860.99|21860.99|21861.79|21861.79|21857.9|21857.9|0
1759221300000|2025-09-30 08:35:00|21861.14|21861.14|21862.15|21862.15|21863.98|21863.98|21859.91|21859.91|0
1759221600000|2025-09-30 08:40:00|21862.1|21862.1|21871.48|21871.48|21872.57|21872.57|21862.09|21862.09|0
1759221900000|2025-09-30 08:45:00|21871.47|21871.47|21876.31|21876.31|21876.61|21876.61|21871.09|21871.09|0
1759222200000|2025-09-30 08:50:00|21876.28|21876.28|21876.52|21876.52|21878.34|21878.34|21875.02|21875.02|0
1759222500000|2025-09-30 08:55:00|21876.51|21876.51|21878.64|21878.64|21880.1|21880.1|21874.92|21874.92|0
1759222800000|2025-09-30 09:00:00|21878.61|21878.61|21879.84|21879.84|21880.29|21880.29|21877.57|21877.57|0
1759223100000|2025-09-30 09:05:00|21879.94|21879.94|21881.97|21881.97|21883.99|21883.99|21879.92|21879.92|0
1759223400000|2025-09-30 09:10:00|21882.05|21882.05|21885.95|21885.95|21886.03|21886.03|21881.52|21881.52|0
1759223700000|2025-09-30 09:15:00|21885.93|21885.93|21888.49|21888.49|21890.28|21890.28|21885.93|21885.93|0
1759224000000|2025-09-30 09:20:00|21888.36|21888.36|21884.1|21884.1|21888.4|21888.4|21883.84|21883.84|0
1759224300000|2025-09-30 09:25:00|21883.97|21883.97|21886.41|21886.41|21886.98|21886.98|21883.97|21883.97|0
1759224600000|2025-09-30 09:30:00|21886.42|21886.42|21883.97|21883.97|21890.83|21890.83|21883.93|21883.93|0
1759224900000|2025-09-30 09:35:00|21883.69|21883.69|21872.92|21872.92|21883.92|21883.92|21872.92|21872.92|0
1759225200000|2025-09-30 09:40:00|21872.99|21872.99|21868.61|21868.61|21873.32|21873.32|21868.01|21868.01|0
1759225500000|2025-09-30 09:45:00|21868.84|21868.84|21870.53|21870.53|21870.57|21870.57|21866.29|21866.29|0
1759225800000|2025-09-30 09:50:00|21870.54|21870.54|21869.88|21869.88|21871.11|21871.11|21869.3|21869.3|0
1759226100000|2025-09-30 09:55:00|21869.98|21869.98|21872.86|21872.86|21872.86|21872.86|21869.68|21869.68|0
1759226400000|2025-09-30 10:00:00|21873.01|21873.01|21876.18|21876.18|21876.73|21876.73|21872.51|21872.51|0
1759226700000|2025-09-30 10:05:00|21876.13|21876.13|21874.8|21874.8|21876.53|21876.53|21874.32|21874.32|0
1759227000000|2025-09-30 10:10:00|21874.78|21874.78|21868.85|21868.85|21874.83|21874.83|21868.45|21868.45|0
1759227300000|2025-09-30 10:15:00|21868.74|21868.74|21870.85|21870.85|21872.47|21872.47|21868.59|21868.59|0
1759227600000|2025-09-30 10:20:00|21870.66|21870.66|21871.9|21871.9|21872.8|21872.8|21870.31|21870.31|0
1759227900000|2025-09-30 10:25:00|21871.91|21871.91|21872.36|21872.36|21873.16|21873.16|21871.68|21871.68|0
1759228200000|2025-09-30 10:30:00|21872.37|21872.37|21895.49|21895.49|21895.73|21895.73|21872.25|21872.25|0
1759228500000|2025-09-30 10:35:00|21895.37|21895.37|21892.42|21892.42|21896.14|21896.14|21892.17|21892.17|0
1759228800000|2025-09-30 10:40:00|21892.41|21892.41|21896.16|21896.16|21896.95|21896.95|21892.12|21892.12|0
1759229100000|2025-09-30 10:45:00|21896.29|21896.29|21926.02|21926.02|21926.1|21926.1|21896.12|21896.12|0
1759229400000|2025-09-30 10:50:00|21926.05|21926.05|21920.89|21920.89|21926.68|21926.68|21920.89|21920.89|0
1759229700000|2025-09-30 10:55:00|21920.88|21920.88|21919.9|21919.9|21921.81|21921.81|21919.18|21919.18|0
1759230000000|2025-09-30 11:00:00|21919.84|21919.84|21917.86|21917.86|21920.41|21920.41|21916.89|21916.89|0
1759230300000|2025-09-30 11:05:00|21917.91|21917.91|21915.73|21915.73|21917.93|21917.93|21915.12|21915.12|0
1759230600000|2025-09-30 11:10:00|21915.71|21915.71|21916.34|21916.34|21916.96|21916.96|21915.39|21915.39|0
1759230900000|2025-09-30 11:15:00|21916.33|21916.33|21917.36|21917.36|21917.38|21917.38|21915.17|21915.17|0
1759231200000|2025-09-30 11:20:00|21917.5|21917.5|21920.75|21920.75|21921.22|21921.22|21917.28|21917.28|0
1759231500000|2025-09-30 11:25:00|21920.82|21920.82|21929.69|21929.69|21929.69|21929.69|21920.68|21920.68|0
1759231800000|2025-09-30 11:30:00|21929.79|21929.79|21929.04|21929.04|21930.67|21930.67|21927.5|21927.5|0
1759232100000|2025-09-30 11:35:00|21928.98|21928.98|21942.41|21942.41|21942.48|21942.48|21928.97|21928.97|0
1759232400000|2025-09-30 11:40:00|21942.42|21942.42|21938.76|21938.76|21942.86|21942.86|21938.61|21938.61|0
1759232700000|2025-09-30 11:45:00|21938.75|21938.75|21934.27|21934.27|21938.79|21938.79|21933.83|21933.83|0
1759233000000|2025-09-30 11:50:00|21934.23|21934.23|21937.22|21937.22|21937.22|21937.22|21933.51|21933.51|0
1759233300000|2025-09-30 11:55:00|21937.15|21937.15|21938.52|21938.52|21939.17|21939.17|21936.87|21936.87|0
1759233600000|2025-09-30 12:00:00|21938.6|21938.6|21936.93|21936.93|21942.59|21942.59|21936.27|21936.27|0
1759233900000|2025-09-30 12:05:00|21936.83|21936.83|21941.14|21941.14|21941.25|21941.25|21936.83|21936.83|0
1759234200000|2025-09-30 12:10:00|21941.2|21941.2|21942.52|21942.52|21943.66|21943.66|21939.25|21939.25|0
1759234500000|2025-09-30 12:15:00|21942.58|21942.58|21944.16|21944.16|21944.4|21944.4|21941.87|21941.87|0
1759234800000|2025-09-30 12:20:00|21943.98|21943.98|21948.91|21948.91|21951.75|21951.75|21942.36|21942.36|0
1759235100000|2025-09-30 12:25:00|21948.97|21948.97|21951.21|21951.21|21951.21|21951.21|21947.81|21947.81|0
1759235400000|2025-09-30 12:30:00|21951.2|21951.2|21946.86|21946.86|21953.3|21953.3|21946.24|21946.24|0
1759235700000|2025-09-30 12:35:00|21946.93|21946.93|21955.35|21955.35|21955.43|21955.43|21944.21|21944.21|0
1759236000000|2025-09-30 12:40:00|21955.44|21955.44|21958.32|21958.32|21958.34|21958.34|21954.5|21954.5|0
1759236300000|2025-09-30 12:45:00|21957.83|21957.83|21982.95|21982.95|21983.65|21983.65|21957.83|21957.83|0
1759236600000|2025-09-30 12:50:00|21983.01|21983.01|21989.03|21989.03|21991.6|21991.6|21983.01|21983.01|0
1759236900000|2025-09-30 12:55:00|21988.95|21988.95|21984.47|21984.47|21989.05|21989.05|21984.47|21984.47|0
1759237200000|2025-09-30 13:00:00|21984.38|21984.38|21974.9|21974.9|21984.45|21984.45|21974.85|21974.85|0
1759237500000|2025-09-30 13:05:00|21975.04|21975.04|21979.47|21979.47|21979.58|21979.58|21974.16|21974.16|0
1759237800000|2025-09-30 13:10:00|21979.44|21979.44|21977.61|21977.61|21979.7|21979.7|21977.34|21977.34|0
1759238100000|2025-09-30 13:15:00|21977.62|21977.62|21990.65|21990.65|21991.84|21991.84|21977.27|21977.27|0
1759238400000|2025-09-30 13:20:00|21990.66|21990.66|22008.33|22008.33|22008.33|22008.33|21990.43|21990.43|0
1759238700000|2025-09-30 13:25:00|22008.26|22008.26|22011.95|22011.95|22012.91|22012.91|22008.26|22008.26|0
1759239000000|2025-09-30 13:30:00|22011.72|22011.72|22014.31|22014.31|22015.74|22015.74|22011.09|22011.09|0
1759239300000|2025-09-30 13:35:00|22014.28|22014.28|22022.13|22022.13|22022.13|22022.13|22009.18|22009.18|0
1759239600000|2025-09-30 13:40:00|22022.75|22022.75|22015.85|22015.85|22024.29|22024.29|22015.33|22015.33|0
1759239900000|2025-09-30 13:45:00|22015.72|22015.72|21992.52|21992.52|22016.81|22016.81|21992.04|21992.04|0
1759240200000|2025-09-30 13:50:00|21992.31|21992.31|21973.17|21973.17|21992.47|21992.47|21972.69|21972.69|0
1759240500000|2025-09-30 13:55:00|21973.01|21973.01|21955.23|21955.23|21973.45|21973.45|21955.01|21955.01|0
1759240800000|2025-09-30 14:00:00|21955.46|21955.46|21929.24|21929.24|21955.46|21955.46|21929.12|21929.12|0
1759241100000|2025-09-30 14:05:00|21929.1|21929.1|21924.7|21924.7|21929.1|21929.1|21920.4|21920.4|0
1759241400000|2025-09-30 14:10:00|21924.71|21924.71|21920.22|21920.22|21924.9|21924.9|21918.29|21918.29|0
1759241700000|2025-09-30 14:15:00|21920.21|21920.21|21925.07|21925.07|21937.82|21937.82|21920.21|21920.21|0
1759242000000|2025-09-30 14:20:00|21924.89|21924.89|21925.46|21925.46|21925.71|21925.71|21918.62|21918.62|0
1759242300000|2025-09-30 14:25:00|21925.37|21925.37|21928.7|21928.7|21929.21|21929.21|21924.06|21924.06|0
1759242600000|2025-09-30 14:30:00|21928.69|21928.69|21931.71|21931.71|21932.03|21932.03|21927.12|21927.12|0
1759242900000|2025-09-30 14:35:00|21931.72|21931.72|21931.24|21931.24|21932.79|21932.79|21928.18|21928.18|0
1759243200000|2025-09-30 14:40:00|21931.25|21931.25|21944.53|21944.53|21945.7|21945.7|21931.25|21931.25|0
1759243500000|2025-09-30 14:45:00|21944.6|21944.6|21950.91|21950.91|21951.18|21951.18|21942.97|21942.97|0
1759243800000|2025-09-30 14:50:00|21951.05|21951.05|21949.41|21949.41|21951.05|21951.05|21948.91|21948.91|0
1759244100000|2025-09-30 14:55:00|21949.64|21949.64|21958.09|21958.09|21958.41|21958.41|21949.57|21949.57|0
1759244400000|2025-09-30 15:00:00|21957.95|21957.95|21971.91|21971.91|21972.13|21972.13|21956.73|21956.73|0
1759244700000|2025-09-30 15:05:00|21971.9|21971.9|21986.82|21986.82|21987.84|21987.84|21971.9|21971.9|0
1759245000000|2025-09-30 15:10:00|21986.58|21986.58|22007.85|22007.85|22008.79|22008.79|21985.31|21985.31|0
1759245300000|2025-09-30 15:15:00|22007.78|22007.78|21998.17|21998.17|22007.98|22007.98|21992.68|21992.68|0
1759245600000|2025-09-30 15:20:00|21998.21|21998.21|22010.21|22010.21|22010.21|22010.21|21997.06|21997.06|0
1759245900000|2025-09-30 15:25:00|22010.13|22010.13|22001.86|22001.86|22010.31|22010.31|21997.57|21997.57|0
1759302900000|2025-10-01 07:15:00|21918.07|21918.07|21939.02|21939.02|21941.59|21941.59|21917.43|21917.43|0
1759303200000|2025-10-01 07:20:00|21939.01|21939.01|21925.26|21925.26|21939.01|21939.01|21923.5|21923.5|0
1759303500000|2025-10-01 07:25:00|21925.25|21925.25|21917.12|21917.12|21930.11|21930.11|21916.74|21916.74|0
1759303800000|2025-10-01 07:30:00|21917.35|21917.35|21933.06|21933.06|21937.65|21937.65|21917.35|21917.35|0
1759304100000|2025-10-01 07:35:00|21933|21933|21925.62|21925.62|21933|21933|21925.49|21925.49|0
1759304400000|2025-10-01 07:40:00|21925.61|21925.61|21929.24|21929.24|21931.6|21931.6|21922.56|21922.56|0
1759304700000|2025-10-01 07:45:00|21929.22|21929.22|21972.48|21972.48|21976.42|21976.42|21929.15|21929.15|0
1759305000000|2025-10-01 07:50:00|21972.64|21972.64|21989.11|21989.11|21991.87|21991.87|21971.03|21971.03|0
1759305300000|2025-10-01 07:55:00|21989.45|21989.45|21983.15|21983.15|21989.73|21989.73|21983.13|21983.13|0
1759305600000|2025-10-01 08:00:00|21982.72|21982.72|22011.31|22011.31|22011.51|22011.51|21979.4|21979.4|0
1759305900000|2025-10-01 08:05:00|22011.32|22011.32|21981.89|21981.89|22012.76|22012.76|21981.68|21981.68|0
1759306200000|2025-10-01 08:10:00|21981.88|21981.88|21978.01|21978.01|21981.89|21981.89|21976.97|21976.97|0
1759306500000|2025-10-01 08:15:00|21978|21978|21960.71|21960.71|21978.19|21978.19|21960.61|21960.61|0
1759306800000|2025-10-01 08:20:00|21960.65|21960.65|21951.39|21951.39|21960.65|21960.65|21951.27|21951.27|0
1759307100000|2025-10-01 08:25:00|21951.57|21951.57|21952.08|21952.08|21952.7|21952.7|21949.61|21949.61|0
1759307400000|2025-10-01 08:30:00|21952.06|21952.06|21943.98|21943.98|21953.59|21953.59|21943.94|21943.94|0
1759307700000|2025-10-01 08:35:00|21943.99|21943.99|21950.31|21950.31|21950.31|21950.31|21941.76|21941.76|0
1759308000000|2025-10-01 08:40:00|21950.48|21950.48|21960.31|21960.31|21961.62|21961.62|21950.48|21950.48|0
1759308300000|2025-10-01 08:45:00|21960.3|21960.3|21962.18|21962.18|21962.2|21962.2|21959.27|21959.27|0
1759308600000|2025-10-01 08:50:00|21962.47|21962.47|21965.65|21965.65|21967.33|21967.33|21962.22|21962.22|0
1759308900000|2025-10-01 08:55:00|21965.05|21965.05|21957.08|21957.08|21965.11|21965.11|21955.44|21955.44|0
1759309200000|2025-10-01 09:00:00|21957.07|21957.07|21949.84|21949.84|21957.67|21957.67|21947.8|21947.8|0
1759309500000|2025-10-01 09:05:00|21950.08|21950.08|21969.38|21969.38|21972.44|21972.44|21949.6|21949.6|0
1759309800000|2025-10-01 09:10:00|21969.37|21969.37|21981.91|21981.91|21982.24|21982.24|21969.26|21969.26|0
1759310100000|2025-10-01 09:15:00|21981.75|21981.75|21976.3|21976.3|21983.86|21983.86|21976.3|21976.3|0
1759310400000|2025-10-01 09:20:00|21976.2|21976.2|21988.04|21988.04|21988.37|21988.37|21975.37|21975.37|0
1759310700000|2025-10-01 09:25:00|21987.96|21987.96|21989.94|21989.94|21990.22|21990.22|21987.11|21987.11|0
1759311000000|2025-10-01 09:30:00|21989.8|21989.8|21981.61|21981.61|21989.8|21989.8|21981.56|21981.56|0
1759311300000|2025-10-01 09:35:00|21981.6|21981.6|21980.97|21980.97|21981.86|21981.86|21977.91|21977.91|0
1759311600000|2025-10-01 09:40:00|21980.93|21980.93|21985.39|21985.39|21985.67|21985.67|21979.66|21979.66|0
1759311900000|2025-10-01 09:45:00|21984.93|21984.93|21977.16|21977.16|21984.93|21984.93|21977.16|21977.16|0
1759312200000|2025-10-01 09:50:00|21977.2|21977.2|21971.46|21971.46|21977.86|21977.86|21970.68|21970.68|0
1759312500000|2025-10-01 09:55:00|21971.52|21971.52|21971.53|21971.53|21971.91|21971.91|21969.17|21969.17|0
1759312800000|2025-10-01 10:00:00|21971.6|21971.6|21976.43|21976.43|21976.88|21976.88|21970|21970|0
1759313100000|2025-10-01 10:05:00|21976.48|21976.48|21990.34|21990.34|21990.79|21990.79|21976.47|21976.47|0
1759313400000|2025-10-01 10:10:00|21990.31|21990.31|21991.9|21991.9|21992.7|21992.7|21990.25|21990.25|0
1759313700000|2025-10-01 10:15:00|21991.89|21991.89|21996.38|21996.38|21996.77|21996.77|21991.89|21991.89|0
1759314000000|2025-10-01 10:20:00|21996.37|21996.37|21995.11|21995.11|21996.57|21996.57|21993.8|21993.8|0
1759314300000|2025-10-01 10:25:00|21995.22|21995.22|21992.1|21992.1|21995.28|21995.28|21991.99|21991.99|0
1759314600000|2025-10-01 10:30:00|21992.11|21992.11|21995.12|21995.12|21995.12|21995.12|21990.18|21990.18|0
1759314900000|2025-10-01 10:35:00|21995.36|21995.36|21997.68|21997.68|21998.92|21998.92|21995.36|21995.36|0
1759315200000|2025-10-01 10:40:00|21997.74|21997.74|22000.79|22000.79|22000.79|22000.79|21996.24|21996.24|0
1759315500000|2025-10-01 10:45:00|22000.8|22000.8|22012.28|22012.28|22012.4|22012.4|22000.7|22000.7|0
1759315800000|2025-10-01 10:50:00|22012.27|22012.27|22021.13|22021.13|22021.73|22021.73|22012.17|22012.17|0
1759316100000|2025-10-01 10:55:00|22021.24|22021.24|22022.62|22022.62|22023.03|22023.03|22020.4|22020.4|0
1759316400000|2025-10-01 11:00:00|22022.63|22022.63|22019.69|22019.69|22024.19|22024.19|22018.7|22018.7|0
1759316700000|2025-10-01 11:05:00|22019.7|22019.7|22015.34|22015.34|22019.82|22019.82|22015.22|22015.22|0
1759317000000|2025-10-01 11:10:00|22015.21|22015.21|22014.17|22014.17|22015.21|22015.21|22012.66|22012.66|0
1759317300000|2025-10-01 11:15:00|22014.2|22014.2|22021.39|22021.39|22021.53|22021.53|22014.2|22014.2|0
1759317600000|2025-10-01 11:20:00|22021.43|22021.43|22020.91|22020.91|22023.59|22023.59|22020.72|22020.72|0
1759317900000|2025-10-01 11:25:00|22020.98|22020.98|22024.42|22024.42|22024.96|22024.96|22020.77|22020.77|0
1759318200000|2025-10-01 11:30:00|22024.49|22024.49|22032.07|22032.07|22032.2|22032.2|22024.29|22024.29|0
1759318500000|2025-10-01 11:35:00|22032.06|22032.06|22022.73|22022.73|22032.32|22032.32|22022.72|22022.72|0
1759318800000|2025-10-01 11:40:00|22022.74|22022.74|22023.87|22023.87|22024.61|22024.61|22021.59|22021.59|0
1759319100000|2025-10-01 11:45:00|22023.84|22023.84|22019.41|22019.41|22024.91|22024.91|22019.21|22019.21|0
1759319400000|2025-10-01 11:50:00|22019.65|22019.65|22016.25|22016.25|22020.16|22020.16|22015.05|22015.05|0
1759319700000|2025-10-01 11:55:00|22016.11|22016.11|22030.21|22030.21|22030.5|22030.5|22015.21|22015.21|0
1759320000000|2025-10-01 12:00:00|22030.22|22030.22|22030.61|22030.61|22032.7|22032.7|22029.78|22029.78|0
1759320300000|2025-10-01 12:05:00|22030.62|22030.62|22026.18|22026.18|22031.14|22031.14|22026.05|22026.05|0
1759320600000|2025-10-01 12:10:00|22026.16|22026.16|22016.4|22016.4|22026.47|22026.47|22015.52|22015.52|0
1759320900000|2025-10-01 12:15:00|22016.1|22016.1|22004.93|22004.93|22016.51|22016.51|22003.04|22003.04|0
1759321200000|2025-10-01 12:20:00|22004.91|22004.91|22014.31|22014.31|22016.52|22016.52|22004.82|22004.82|0
1759321500000|2025-10-01 12:25:00|22014.32|22014.32|22012.74|22012.74|22014.39|22014.39|22011.22|22011.22|0
1759321800000|2025-10-01 12:30:00|22012.72|22012.72|22015.25|22015.25|22015.66|22015.66|22012.6|22012.6|0
1759322100000|2025-10-01 12:35:00|22015.26|22015.26|22013.67|22013.67|22017.26|22017.26|22013.43|22013.43|0
1759322400000|2025-10-01 12:40:00|22013.62|22013.62|22009.08|22009.08|22013.92|22013.92|22008.3|22008.3|0
1759322700000|2025-10-01 12:45:00|22009.06|22009.06|21998.51|21998.51|22009.06|22009.06|21998.43|21998.43|0
1759323000000|2025-10-01 12:50:00|21998.63|21998.63|21989.01|21989.01|21998.63|21998.63|21988.9|21988.9|0
1759323300000|2025-10-01 12:55:00|21988.98|21988.98|21991.62|21991.62|21991.73|21991.73|21987.55|21987.55|0
1759323600000|2025-10-01 13:00:00|21991.63|21991.63|21989.55|21989.55|21992.73|21992.73|21989.4|21989.4|0
1759323900000|2025-10-01 13:05:00|21989.37|21989.37|21987.76|21987.76|21990.12|21990.12|21987.56|21987.56|0
1759324200000|2025-10-01 13:10:00|21987.77|21987.77|21979.2|21979.2|21987.77|21987.77|21979.13|21979.13|0
1759324500000|2025-10-01 13:15:00|21979.19|21979.19|21975.52|21975.52|21979.26|21979.26|21975.25|21975.25|0
1759324800000|2025-10-01 13:20:00|21975.45|21975.45|21974.35|21974.35|21975.75|21975.75|21973.91|21973.91|0
1759325100000|2025-10-01 13:25:00|21974.34|21974.34|21986.42|21986.42|21986.42|21986.42|21974.06|21974.06|0
1759325400000|2025-10-01 13:30:00|21986.47|21986.47|22004.69|22004.69|22006.21|22006.21|21986.04|21986.04|0
1759325700000|2025-10-01 13:35:00|22004.7|22004.7|22004|22004|22004.91|22004.91|21999.65|21999.65|0
1759326000000|2025-10-01 13:40:00|22004.28|22004.28|22014.33|22014.33|22014.65|22014.65|22004.28|22004.28|0
1759326300000|2025-10-01 13:45:00|22013.48|22013.48|22005.82|22005.82|22017.57|22017.57|22005.4|22005.4|0
1759326600000|2025-10-01 13:50:00|22005.69|22005.69|22011.53|22011.53|22012.58|22012.58|22004.28|22004.28|0
1759326900000|2025-10-01 13:55:00|22011.54|22011.54|22011.85|22011.85|22014.52|22014.52|22010.17|22010.17|0
1759327200000|2025-10-01 14:00:00|22012.22|22012.22|21996.19|21996.19|22012.61|22012.61|21989.94|21989.94|0
1759327500000|2025-10-01 14:05:00|21996.32|21996.32|21994.81|21994.81|21998.35|21998.35|21994.77|21994.77|0
1759327800000|2025-10-01 14:10:00|21994.82|21994.82|21990.92|21990.92|21996.54|21996.54|21990.36|21990.36|0
1759328100000|2025-10-01 14:15:00|21990.75|21990.75|21998.08|21998.08|21998.08|21998.08|21989.6|21989.6|0
1759328400000|2025-10-01 14:20:00|21998.07|21998.07|22013.88|22013.88|22013.89|22013.89|21998.07|21998.07|0
1759328700000|2025-10-01 14:25:00|22013.89|22013.89|22019.44|22019.44|22019.98|22019.98|22013.76|22013.76|0
1759329000000|2025-10-01 14:30:00|22019.41|22019.41|22011.9|22011.9|22020.3|22020.3|22010.85|22010.85|0
1759329300000|2025-10-01 14:35:00|22011.87|22011.87|22018.06|22018.06|22018.29|22018.29|22011.87|22011.87|0
1759329600000|2025-10-01 14:40:00|22017.79|22017.79|22008.09|22008.09|22018.25|22018.25|22008.09|22008.09|0
1759329900000|2025-10-01 14:45:00|22008.1|22008.1|21998.55|21998.55|22008.45|22008.45|21998.1|21998.1|0
1759330200000|2025-10-01 14:50:00|21998.47|21998.47|22004.92|22004.92|22004.92|22004.92|21997.86|21997.86|0
1759330500000|2025-10-01 14:55:00|22005.18|22005.18|22005.78|22005.78|22008.9|22008.9|22004.88|22004.88|0
1759330800000|2025-10-01 15:00:00|22005.99|22005.99|22005.38|22005.38|22007.21|22007.21|22004.98|22004.98|0
1759331100000|2025-10-01 15:05:00|22005.28|22005.28|22006.73|22006.73|22007.11|22007.11|22003.67|22003.67|0
1759331400000|2025-10-01 15:10:00|22006.72|22006.72|22004.89|22004.89|22008.02|22008.02|21998.49|21998.49|0
1759331700000|2025-10-01 15:15:00|22005.18|22005.18|22009.82|22009.82|22012.64|22012.64|22005.18|22005.18|0
1759332000000|2025-10-01 15:20:00|22009.77|22009.77|22013.48|22013.48|22014|22014|22008.56|22008.56|0
1759332300000|2025-10-01 15:25:00|22013.47|22013.47|22021.36|22021.36|22023.53|22023.53|22013.1|22013.1|0
1759389300000|2025-10-02 07:15:00|22126.31|22126.31|22134.15|22134.15|22134.27|22134.27|22120.36|22120.36|0
1759389600000|2025-10-02 07:20:00|22133.94|22133.94|22126.2|22126.2|22134.67|22134.67|22126.08|22126.08|0
1759389900000|2025-10-02 07:25:00|22126.19|22126.19|22120.17|22120.17|22126.86|22126.86|22118.65|22118.65|0
1759390200000|2025-10-02 07:30:00|22120.18|22120.18|22128.5|22128.5|22135.48|22135.48|22120.18|22120.18|0
1759390500000|2025-10-02 07:35:00|22128.45|22128.45|22111.16|22111.16|22129.13|22129.13|22109.45|22109.45|0
1759390800000|2025-10-02 07:40:00|22111.15|22111.15|22097.49|22097.49|22111.28|22111.28|22097.1|22097.1|0
1759391100000|2025-10-02 07:45:00|22097.38|22097.38|22079.68|22079.68|22097.38|22097.38|22078.43|22078.43|0
1759391400000|2025-10-02 07:50:00|22079.67|22079.67|22073|22073|22080.7|22080.7|22072.99|22072.99|0
1759391700000|2025-10-02 07:55:00|22072.82|22072.82|22078.04|22078.04|22078.09|22078.09|22071.53|22071.53|0
1759392000000|2025-10-02 08:00:00|22078.79|22078.79|22089.85|22089.85|22094.28|22094.28|22078.79|22078.79|0
1759392300000|2025-10-02 08:05:00|22089.77|22089.77|22088.74|22088.74|22089.77|22089.77|22085.98|22085.98|0
1759392600000|2025-10-02 08:10:00|22088.87|22088.87|22085.3|22085.3|22088.87|22088.87|22083.92|22083.92|0
1759392900000|2025-10-02 08:15:00|22085.31|22085.31|22094.66|22094.66|22094.66|22094.66|22085.14|22085.14|0
1759393200000|2025-10-02 08:20:00|22094.67|22094.67|22095.9|22095.9|22099.79|22099.79|22094.27|22094.27|0
1759393500000|2025-10-02 08:25:00|22095.69|22095.69|22090.87|22090.87|22096.58|22096.58|22089.98|22089.98|0
1759393800000|2025-10-02 08:30:00|22090.79|22090.79|22093.07|22093.07|22094.91|22094.91|22090.37|22090.37|0
1759394100000|2025-10-02 08:35:00|22093.11|22093.11|22094.87|22094.87|22094.91|22094.91|22091.29|22091.29|0
1759394400000|2025-10-02 08:40:00|22094.88|22094.88|22106.08|22106.08|22110.29|22110.29|22093.94|22093.94|0
1759394700000|2025-10-02 08:45:00|22106.21|22106.21|22098.26|22098.26|22106.21|22106.21|22098.17|22098.17|0
1759395000000|2025-10-02 08:50:00|22098.25|22098.25|22100.08|22100.08|22100.08|22100.08|22097.29|22097.29|0
1759395300000|2025-10-02 08:55:00|22100.07|22100.07|22096.55|22096.55|22100.84|22100.84|22096.47|22096.47|0
1759395600000|2025-10-02 09:00:00|22096.4|22096.4|22076.09|22076.09|22096.4|22096.4|22075.7|22075.7|0
1759395900000|2025-10-02 09:05:00|22075.97|22075.97|22070.79|22070.79|22076.23|22076.23|22069.34|22069.34|0
1759396200000|2025-10-02 09:10:00|22070.86|22070.86|22076.3|22076.3|22077.38|22077.38|22070.78|22070.78|0
1759396500000|2025-10-02 09:15:00|22076.21|22076.21|22078.43|22078.43|22079.19|22079.19|22072.58|22072.58|0
1759396800000|2025-10-02 09:20:00|22078.22|22078.22|22083.09|22083.09|22083.79|22083.79|22078.22|22078.22|0
1759397100000|2025-10-02 09:25:00|22082.86|22082.86|22079.18|22079.18|22083.25|22083.25|22079.18|22079.18|0
1759397400000|2025-10-02 09:30:00|22079.19|22079.19|22075.91|22075.91|22079.24|22079.24|22075.09|22075.09|0
1759397700000|2025-10-02 09:35:00|22075.81|22075.81|22062.3|22062.3|22075.81|22075.81|22061.89|22061.89|0
1759398000000|2025-10-02 09:40:00|22062.33|22062.33|22059.77|22059.77|22063.08|22063.08|22059.77|22059.77|0
1759398300000|2025-10-02 09:45:00|22059.78|22059.78|22058.4|22058.4|22059.78|22059.78|22056.67|22056.67|0
1759398600000|2025-10-02 09:50:00|22058.41|22058.41|22054.8|22054.8|22058.76|22058.76|22054.46|22054.46|0
1759398900000|2025-10-02 09:55:00|22054.87|22054.87|22057.95|22057.95|22058.15|22058.15|22054.23|22054.23|0
1759399200000|2025-10-02 10:00:00|22058|22058|22067.98|22067.98|22067.98|22067.98|22057.64|22057.64|0
1759399500000|2025-10-02 10:05:00|22067.97|22067.97|22071.25|22071.25|22071.6|22071.6|22067.52|22067.52|0
1759399800000|2025-10-02 10:10:00|22071.47|22071.47|22074.28|22074.28|22074.69|22074.69|22070.16|22070.16|0
1759400100000|2025-10-02 10:15:00|22074.14|22074.14|22071.28|22071.28|22074.64|22074.64|22071.1|22071.1|0
1759400400000|2025-10-02 10:20:00|22071.23|22071.23|22061.93|22061.93|22071.5|22071.5|22061.62|22061.62|0
1759400700000|2025-10-02 10:25:00|22061.89|22061.89|22060.33|22060.33|22062.33|22062.33|22059.8|22059.8|0
1759401000000|2025-10-02 10:30:00|22060.49|22060.49|22067.83|22067.83|22067.84|22067.84|22060.33|22060.33|0
1759401300000|2025-10-02 10:35:00|22067.99|22067.99|22070.04|22070.04|22070.09|22070.09|22067.54|22067.54|0
1759401600000|2025-10-02 10:40:00|22070.13|22070.13|22071.68|22071.68|22072.45|22072.45|22069.88|22069.88|0
1759401900000|2025-10-02 10:45:00|22071.67|22071.67|22072.7|22072.7|22073.31|22073.31|22071.66|22071.66|0
1759402200000|2025-10-02 10:50:00|22072.61|22072.61|22072.71|22072.71|22073.86|22073.86|22072.38|22072.38|0
1759402500000|2025-10-02 10:55:00|22072.7|22072.7|22071.66|22071.66|22072.7|22072.7|22070.28|22070.28|0
1759402800000|2025-10-02 11:00:00|22071.83|22071.83|22065.59|22065.59|22073.09|22073.09|22065.37|22065.37|0
1759403100000|2025-10-02 11:05:00|22065.45|22065.45|22059.61|22059.61|22065.69|22065.69|22059.26|22059.26|0
1759403400000|2025-10-02 11:10:00|22059.6|22059.6|22061.1|22061.1|22061.2|22061.2|22056.77|22056.77|0
1759403700000|2025-10-02 11:15:00|22061.24|22061.24|22063.47|22063.47|22064.47|22064.47|22060.84|22060.84|0
1759404000000|2025-10-02 11:20:00|22063.5|22063.5|22065.85|22065.85|22065.97|22065.97|22062.38|22062.38|0
1759404300000|2025-10-02 11:25:00|22065.88|22065.88|22064.03|22064.03|22066.91|22066.91|22063.98|22063.98|0
1759404600000|2025-10-02 11:30:00|22064.07|22064.07|22064.64|22064.64|22067.19|22067.19|22063.41|22063.41|0
1759404900000|2025-10-02 11:35:00|22064.4|22064.4|22063.86|22063.86|22064.96|22064.96|22062.24|22062.24|0
1759405200000|2025-10-02 11:40:00|22063.84|22063.84|22064.76|22064.76|22065.78|22065.78|22062.82|22062.82|0
1759405500000|2025-10-02 11:45:00|22064.6|22064.6|22068.93|22068.93|22071.42|22071.42|22063.16|22063.16|0
1759405800000|2025-10-02 11:50:00|22068.94|22068.94|22064.78|22064.78|22069.56|22069.56|22063.72|22063.72|0
1759406100000|2025-10-02 11:55:00|22064.79|22064.79|22057.42|22057.42|22065.4|22065.4|22057.19|22057.19|0
1759406400000|2025-10-02 12:00:00|22057.47|22057.47|22054.46|22054.46|22058.14|22058.14|22054.46|22054.46|0
1759406700000|2025-10-02 12:05:00|22054.48|22054.48|22056.67|22056.67|22056.96|22056.96|22054.48|22054.48|0
1759407000000|2025-10-02 12:10:00|22056.53|22056.53|22057.45|22057.45|22057.63|22057.63|22055.2|22055.2|0
1759407300000|2025-10-02 12:15:00|22057.52|22057.52|22057.01|22057.01|22057.96|22057.96|22055.76|22055.76|0
1759407600000|2025-10-02 12:20:00|22057|22057|22062.42|22062.42|22062.56|22062.56|22056.85|22056.85|0
1759407900000|2025-10-02 12:25:00|22062.32|22062.32|22062.16|22062.16|22065.13|22065.13|22061.87|22061.87|0
1759408200000|2025-10-02 12:30:00|22062.47|22062.47|22052.34|22052.34|22067.36|22067.36|22052.33|22052.33|0
1759408500000|2025-10-02 12:35:00|22052.33|22052.33|22039.55|22039.55|22052.34|22052.34|22039.45|22039.45|0
1759408800000|2025-10-02 12:40:00|22039.51|22039.51|22023.82|22023.82|22039.55|22039.55|22023.82|22023.82|0
1759409100000|2025-10-02 12:45:00|22023.8|22023.8|21998.75|21998.75|22024.16|22024.16|21998.75|21998.75|0
1759409400000|2025-10-02 12:50:00|21998.67|21998.67|21981.36|21981.36|21998.67|21998.67|21981.06|21981.06|0
1759409700000|2025-10-02 12:55:00|21981.35|21981.35|21981.46|21981.46|21983.06|21983.06|21980.96|21980.96|0
1759410000000|2025-10-02 13:00:00|21981.45|21981.45|21984.08|21984.08|21985.02|21985.02|21979.43|21979.43|0
1759410300000|2025-10-02 13:05:00|21984.22|21984.22|21985|21985|21985.87|21985.87|21983.44|21983.44|0
1759410600000|2025-10-02 13:10:00|21984.83|21984.83|21998.4|21998.4|21998.47|21998.47|21984.83|21984.83|0
1759410900000|2025-10-02 13:15:00|21998.39|21998.39|22005.33|22005.33|22007.01|22007.01|21997.98|21997.98|0
1759411200000|2025-10-02 13:20:00|22004.76|22004.76|22006.06|22006.06|22006.79|22006.79|22003.95|22003.95|0
1759411500000|2025-10-02 13:25:00|22006.16|22006.16|22006.8|22006.8|22008.35|22008.35|22005.15|22005.15|0
1759411800000|2025-10-02 13:30:00|22006.99|22006.99|22005.51|22005.51|22008.46|22008.46|22003.18|22003.18|0
1759412100000|2025-10-02 13:35:00|22005.53|22005.53|22009.66|22009.66|22010.16|22010.16|22004.47|22004.47|0
1759412400000|2025-10-02 13:40:00|22009.65|22009.65|22010.99|22010.99|22014.06|22014.06|22006.81|22006.81|0
1759412700000|2025-10-02 13:45:00|22011|22011|22016.14|22016.14|22016.85|22016.85|22010.22|22010.22|0
1759413000000|2025-10-02 13:50:00|22016.04|22016.04|22024.98|22024.98|22024.98|22024.98|22015.4|22015.4|0
1759413300000|2025-10-02 13:55:00|22024.96|22024.96|22024.33|22024.33|22027.2|22027.2|22023.32|22023.32|0
1759413600000|2025-10-02 14:00:00|22024.12|22024.12|21999.08|21999.08|22024.12|22024.12|21998.57|21998.57|0
1759413900000|2025-10-02 14:05:00|21998.92|21998.92|21992.86|21992.86|21999.86|21999.86|21992.86|21992.86|0
1759414200000|2025-10-02 14:10:00|21992.56|21992.56|21990.68|21990.68|21993.18|21993.18|21989.85|21989.85|0
1759414500000|2025-10-02 14:15:00|21990.67|21990.67|21993.97|21993.97|21994.33|21994.33|21990.44|21990.44|0
1759414800000|2025-10-02 14:20:00|21993.9|21993.9|21995.16|21995.16|21999.63|21999.63|21993.9|21993.9|0
1759415100000|2025-10-02 14:25:00|21995.12|21995.12|22001.67|22001.67|22002.18|22002.18|21994.93|21994.93|0
1759415400000|2025-10-02 14:30:00|22001.66|22001.66|22002.34|22002.34|22004.62|22004.62|22000.71|22000.71|0
1759415700000|2025-10-02 14:35:00|22002.31|22002.31|22005.62|22005.62|22006.12|22006.12|22001.87|22001.87|0
1759416000000|2025-10-02 14:40:00|22005.88|22005.88|22007.21|22007.21|22009.36|22009.36|22005.63|22005.63|0
1759416300000|2025-10-02 14:45:00|22007.19|22007.19|22016.56|22016.56|22016.87|22016.87|22007.19|22007.19|0
1759416600000|2025-10-02 14:50:00|22016.74|22016.74|22018.32|22018.32|22019.34|22019.34|22013.95|22013.95|0
1759416900000|2025-10-02 14:55:00|22018.23|22018.23|22023.44|22023.44|22024.5|22024.5|22018.23|22018.23|0
1759417200000|2025-10-02 15:00:00|22023.31|22023.31|22022.81|22022.81|22025.02|22025.02|22022.67|22022.67|0
1759417500000|2025-10-02 15:05:00|22022.74|22022.74|22027.44|22027.44|22027.68|22027.68|22021.89|22021.89|0
1759417800000|2025-10-02 15:10:00|22027.51|22027.51|22029.13|22029.13|22030.06|22030.06|22027.2|22027.2|0
1759418100000|2025-10-02 15:15:00|22029.24|22029.24|22030.92|22030.92|22031.81|22031.81|22028.51|22028.51|0
1759418400000|2025-10-02 15:20:00|22030.87|22030.87|22042.6|22042.6|22042.78|22042.78|22030.68|22030.68|0
1759418700000|2025-10-02 15:25:00|22042.44|22042.44|22053.07|22053.07|22053.28|22053.28|22042.44|22042.44|0
1759475700000|2025-10-03 07:15:00|22101.33|22101.33|22105.91|22105.91|22106|22106|22099.94|22099.94|0
1759476000000|2025-10-03 07:20:00|22105.89|22105.89|22104.55|22104.55|22108.76|22108.76|22104.55|22104.55|0
1759476300000|2025-10-03 07:25:00|22104.28|22104.28|22105.32|22105.32|22105.4|22105.4|22095.55|22095.55|0
1759476600000|2025-10-03 07:30:00|22105.24|22105.24|22114.4|22114.4|22115.04|22115.04|22105.24|22105.24|0
1759476900000|2025-10-03 07:35:00|22114.39|22114.39|22122.44|22122.44|22122.44|22122.44|22114.39|22114.39|0
1759477200000|2025-10-03 07:40:00|22122.52|22122.52|22122.08|22122.08|22124.34|22124.34|22118.64|22118.64|0
1759477500000|2025-10-03 07:45:00|22122.04|22122.04|22156.18|22156.18|22156.28|22156.28|22122.04|22122.04|0
1759477800000|2025-10-03 07:50:00|22156.17|22156.17|22170.78|22170.78|22171.22|22171.22|22154.77|22154.77|0
1759478100000|2025-10-03 07:55:00|22170.65|22170.65|22178.57|22178.57|22179.08|22179.08|22169.06|22169.06|0
1759478400000|2025-10-03 08:00:00|22178.48|22178.48|22197.14|22197.14|22197.26|22197.26|22176.69|22176.69|0
1759478700000|2025-10-03 08:05:00|22197.38|22197.38|22172.02|22172.02|22199.02|22199.02|22171.72|22171.72|0
1759479000000|2025-10-03 08:10:00|22172.01|22172.01|22180.73|22180.73|22180.93|22180.93|22169.69|22169.69|0
1759479300000|2025-10-03 08:15:00|22180.74|22180.74|22187.01|22187.01|22187.01|22187.01|22180.74|22180.74|0
1759479600000|2025-10-03 08:20:00|22187.15|22187.15|22188.7|22188.7|22190.69|22190.69|22187.15|22187.15|0
1759479900000|2025-10-03 08:25:00|22188.8|22188.8|22184.11|22184.11|22189.86|22189.86|22183.59|22183.59|0
1759480200000|2025-10-03 08:30:00|22184.1|22184.1|22191.34|22191.34|22193.64|22193.64|22184.1|22184.1|0
1759480500000|2025-10-03 08:35:00|22191.33|22191.33|22182.79|22182.79|22191.45|22191.45|22182.73|22182.73|0
1759480800000|2025-10-03 08:40:00|22182.69|22182.69|22180.24|22180.24|22182.88|22182.88|22178.79|22178.79|0
1759481100000|2025-10-03 08:45:00|22180.23|22180.23|22184.26|22184.26|22184.35|22184.35|22180.06|22180.06|0
1759481400000|2025-10-03 08:50:00|22183.93|22183.93|22174.08|22174.08|22184.38|22184.38|22173.18|22173.18|0
1759481700000|2025-10-03 08:55:00|22174.07|22174.07|22183.59|22183.59|22183.59|22183.59|22173.31|22173.31|0
1759482000000|2025-10-03 09:00:00|22183.86|22183.86|22190.19|22190.19|22190.35|22190.35|22182.57|22182.57|0
1759482300000|2025-10-03 09:05:00|22190.17|22190.17|22195.79|22195.79|22197.68|22197.68|22190.17|22190.17|0
1759482600000|2025-10-03 09:10:00|22196.65|22196.65|22204.21|22204.21|22204.22|22204.22|22196.05|22196.05|0
1759482900000|2025-10-03 09:15:00|22204.46|22204.46|22207.11|22207.11|22207.84|22207.84|22204.46|22204.46|0
1759483200000|2025-10-03 09:20:00|22207.19|22207.19|22205.55|22205.55|22207.46|22207.46|22205.08|22205.08|0
1759483500000|2025-10-03 09:25:00|22205.6|22205.6|22204.1|22204.1|22206.31|22206.31|22204|22204|0
1759483800000|2025-10-03 09:30:00|22204.19|22204.19|22202.41|22202.41|22204.42|22204.42|22201.4|22201.4|0
1759484100000|2025-10-03 09:35:00|22202.22|22202.22|22204.89|22204.89|22204.9|22204.9|22202.14|22202.14|0
1759484400000|2025-10-03 09:40:00|22204.8|22204.8|22207.66|22207.66|22207.75|22207.75|22204.78|22204.78|0
1759484700000|2025-10-03 09:45:00|22207.65|22207.65|22208.89|22208.89|22208.89|22208.89|22206.8|22206.8|0
1759485000000|2025-10-03 09:50:00|22208.82|22208.82|22212.12|22212.12|22212.29|22212.29|22208.82|22208.82|0
1759485300000|2025-10-03 09:55:00|22212.18|22212.18|22217.56|22217.56|22217.77|22217.77|22212.09|22212.09|0
1759485600000|2025-10-03 10:00:00|22217.66|22217.66|22228.67|22228.67|22228.68|22228.68|22217.42|22217.42|0
1759485900000|2025-10-03 10:05:00|22228.74|22228.74|22233.53|22233.53|22234.26|22234.26|22228.59|22228.59|0
1759486200000|2025-10-03 10:10:00|22233.52|22233.52|22231.64|22231.64|22234.65|22234.65|22230.05|22230.05|0
1759486500000|2025-10-03 10:15:00|22231.52|22231.52|22229.86|22229.86|22232.04|22232.04|22229.03|22229.03|0
1759486800000|2025-10-03 10:20:00|22229.77|22229.77|22232.61|22232.61|22233.78|22233.78|22229.67|22229.67|0
1759487100000|2025-10-03 10:25:00|22232.6|22232.6|22227.95|22227.95|22232.8|22232.8|22227.95|22227.95|0
1759487400000|2025-10-03 10:30:00|22227.9|22227.9|22223.15|22223.15|22228.51|22228.51|22222.9|22222.9|0
1759487700000|2025-10-03 10:35:00|22223.29|22223.29|22221.89|22221.89|22224.1|22224.1|22221.34|22221.34|0
1759488000000|2025-10-03 10:40:00|22222.16|22222.16|22217.89|22217.89|22222.16|22222.16|22217.89|22217.89|0
1759488300000|2025-10-03 10:45:00|22217.9|22217.9|22207.18|22207.18|22217.91|22217.91|22206.73|22206.73|0
1759488600000|2025-10-03 10:50:00|22207.2|22207.2|22202.46|22202.46|22207.37|22207.37|22202.44|22202.44|0
1759488900000|2025-10-03 10:55:00|22202.57|22202.57|22203.73|22203.73|22204.74|22204.74|22202.26|22202.26|0
1759489200000|2025-10-03 11:00:00|22203.8|22203.8|22189.05|22189.05|22205.02|22205.02|22189.04|22189.04|0
1759489500000|2025-10-03 11:05:00|22188.99|22188.99|22185.59|22185.59|22189|22189|22185.21|22185.21|0
1759489800000|2025-10-03 11:10:00|22185.51|22185.51|22171.47|22171.47|22185.77|22185.77|22171.17|22171.17|0
1759490100000|2025-10-03 11:15:00|22171.46|22171.46|22165.76|22165.76|22171.46|22171.46|22165.76|22165.76|0
1759490400000|2025-10-03 11:20:00|22165.81|22165.81|22161.83|22161.83|22165.96|22165.96|22161.82|22161.82|0
1759490700000|2025-10-03 11:25:00|22161.81|22161.81|22160.27|22160.27|22161.94|22161.94|22159.33|22159.33|0
1759491000000|2025-10-03 11:30:00|22160.34|22160.34|22156.43|22156.43|22160.64|22160.64|22156.42|22156.42|0
1759491300000|2025-10-03 11:35:00|22156.42|22156.42|22155.61|22155.61|22156.44|22156.44|22153.95|22153.95|0
1759491600000|2025-10-03 11:40:00|22155.59|22155.59|22156.28|22156.28|22158.33|22158.33|22155.57|22155.57|0
1759491900000|2025-10-03 11:45:00|22156.1|22156.1|22153.05|22153.05|22156.64|22156.64|22153.03|22153.03|0
1759492200000|2025-10-03 11:50:00|22152.87|22152.87|22153.37|22153.37|22154.4|22154.4|22152.69|22152.69|0
1759492500000|2025-10-03 11:55:00|22153.38|22153.38|22148.56|22148.56|22154.78|22154.78|22148.44|22148.44|0
1759492800000|2025-10-03 12:00:00|22148.57|22148.57|22147.65|22147.65|22149.3|22149.3|22146.93|22146.93|0
1759493100000|2025-10-03 12:05:00|22147.46|22147.46|22148.43|22148.43|22148.78|22148.78|22147|22147|0
1759493400000|2025-10-03 12:10:00|22148.48|22148.48|22148.48|22148.48|22150.03|22150.03|22148.16|22148.16|0
1759493700000|2025-10-03 12:15:00|22148.4|22148.4|22147.58|22147.58|22149.01|22149.01|22147.3|22147.3|0
1759494000000|2025-10-03 12:20:00|22147.57|22147.57|22144.17|22144.17|22148.99|22148.99|22144.16|22144.16|0
1759494300000|2025-10-03 12:25:00|22144.16|22144.16|22148.88|22148.88|22149.72|22149.72|22143.33|22143.33|0
1759494600000|2025-10-03 12:30:00|22155.54|22155.54|22151.67|22151.67|22164.44|22164.44|22145.76|22145.76|0
1759494900000|2025-10-03 12:35:00|22151.57|22151.57|22144.14|22144.14|22151.57|22151.57|22144.14|22144.14|0
1759495200000|2025-10-03 12:40:00|22143.96|22143.96|22138.54|22138.54|22144.31|22144.31|22138.54|22138.54|0
1759495500000|2025-10-03 12:45:00|22138.53|22138.53|22135.6|22135.6|22138.65|22138.65|22135.6|22135.6|0
1759495800000|2025-10-03 12:50:00|22135.75|22135.75|22128.2|22128.2|22135.75|22135.75|22127.62|22127.62|0
1759496100000|2025-10-03 12:55:00|22128.21|22128.21|22124.3|22124.3|22128.59|22128.59|22124.26|22124.26|0
1759496400000|2025-10-03 13:00:00|22124.29|22124.29|22121.72|22121.72|22124.42|22124.42|22121.52|22121.52|0
1759496700000|2025-10-03 13:05:00|22121.71|22121.71|22113.01|22113.01|22121.72|22121.72|22112.71|22112.71|0
1759497000000|2025-10-03 13:10:00|22112.58|22112.58|22109.3|22109.3|22112.58|22112.58|22107.56|22107.56|0
1759497300000|2025-10-03 13:15:00|22108.82|22108.82|22103.82|22103.82|22109.27|22109.27|22103.38|22103.38|0
1759497600000|2025-10-03 13:20:00|22104.1|22104.1|22098.6|22098.6|22104.1|22104.1|22098.46|22098.46|0
1759497900000|2025-10-03 13:25:00|22098.87|22098.87|22100.9|22100.9|22101.4|22101.4|22098.31|22098.31|0
1759498200000|2025-10-03 13:30:00|22100.93|22100.93|22110.52|22110.52|22110.53|22110.53|22100.87|22100.87|0
1759498500000|2025-10-03 13:35:00|22110.36|22110.36|22109.14|22109.14|22110.57|22110.57|22108.29|22108.29|0
1759498800000|2025-10-03 13:40:00|22109.32|22109.32|22119.15|22119.15|22119.43|22119.43|22109.21|22109.21|0
1759499100000|2025-10-03 13:45:00|22119.27|22119.27|22118.18|22118.18|22122.13|22122.13|22117.24|22117.24|0
1759499400000|2025-10-03 13:50:00|22118.13|22118.13|22122.34|22122.34|22122.38|22122.38|22116.37|22116.37|0
1759499700000|2025-10-03 13:55:00|22122.56|22122.56|22126.54|22126.54|22127.39|22127.39|22122.56|22122.56|0
1759500000000|2025-10-03 14:00:00|22126.56|22126.56|22116.21|22116.21|22126.56|22126.56|22112.92|22112.92|0
1759500300000|2025-10-03 14:05:00|22116.27|22116.27|22112.61|22112.61|22116.53|22116.53|22111.6|22111.6|0
1759500600000|2025-10-03 14:10:00|22112.6|22112.6|22117.22|22117.22|22118.87|22118.87|22112.22|22112.22|0
1759500900000|2025-10-03 14:15:00|22117.28|22117.28|22118.46|22118.46|22118.66|22118.66|22115.38|22115.38|0
1759501200000|2025-10-03 14:20:00|22118.71|22118.71|22117.64|22117.64|22118.82|22118.82|22115.56|22115.56|0
1759501500000|2025-10-03 14:25:00|22117.7|22117.7|22128.36|22128.36|22128.36|22128.36|22117.29|22117.29|0
1759501800000|2025-10-03 14:30:00|22128.48|22128.48|22143.57|22143.57|22143.79|22143.79|22128.48|22128.48|0
1759502100000|2025-10-03 14:35:00|22143.59|22143.59|22150.74|22150.74|22151.39|22151.39|22143.57|22143.57|0
1759502400000|2025-10-03 14:40:00|22150.73|22150.73|22152.59|22152.59|22152.61|22152.61|22150.49|22150.49|0
1759502700000|2025-10-03 14:45:00|22152.74|22152.74|22159.54|22159.54|22159.59|22159.59|22152.5|22152.5|0
1759503000000|2025-10-03 14:50:00|22159.48|22159.48|22160.95|22160.95|22161.14|22161.14|22157.07|22157.07|0
1759503300000|2025-10-03 14:55:00|22160.96|22160.96|22177.32|22177.32|22178.07|22178.07|22160.75|22160.75|0
1759503600000|2025-10-03 15:00:00|22177.27|22177.27|22174.4|22174.4|22177.27|22177.27|22172.91|22172.91|0
1759503900000|2025-10-03 15:05:00|22174.34|22174.34|22173.44|22173.44|22175.96|22175.96|22173.18|22173.18|0
1759504200000|2025-10-03 15:10:00|22173.18|22173.18|22182.8|22182.8|22182.88|22182.88|22171.68|22171.68|0
1759504500000|2025-10-03 15:15:00|22182.78|22182.78|22183.86|22183.86|22185.51|22185.51|22182.76|22182.76|0
1759504800000|2025-10-03 15:20:00|22183.51|22183.51|22179.87|22179.87|22183.61|22183.61|22177.45|22177.45|0
1759505100000|2025-10-03 15:25:00|22179.74|22179.74|22187.11|22187.11|22187.31|22187.31|22178.97|22178.97|0
1759734900000|2025-10-06 07:15:00|22161.44|22161.44|22171.22|22171.22|22175.72|22175.72|22159.2|22159.2|0
1759735200000|2025-10-06 07:20:00|22171.3|22171.3|22170.8|22170.8|22174.88|22174.88|22169.18|22169.18|0
1759735500000|2025-10-06 07:25:00|22170.74|22170.74|22169.69|22169.69|22170.8|22170.8|22166.54|22166.54|0
1759735800000|2025-10-06 07:30:00|22170.52|22170.52|22187.33|22187.33|22197.58|22197.58|22170.52|22170.52|0
1759736100000|2025-10-06 07:35:00|22187.05|22187.05|22171.95|22171.95|22187.05|22187.05|22171.95|22171.95|0
1759736400000|2025-10-06 07:40:00|22171.96|22171.96|22128.16|22128.16|22172.26|22172.26|22126.97|22126.97|0
1759736700000|2025-10-06 07:45:00|22128.17|22128.17|22119.84|22119.84|22132.11|22132.11|22119.67|22119.67|0
1759737000000|2025-10-06 07:50:00|22119.87|22119.87|22110.09|22110.09|22119.87|22119.87|22109.96|22109.96|0
1759737300000|2025-10-06 07:55:00|22110.27|22110.27|22104.85|22104.85|22110.27|22110.27|22104.66|22104.66|0
1759737600000|2025-10-06 08:00:00|22104.84|22104.84|22110.09|22110.09|22113.61|22113.61|22104.29|22104.29|0
1759737900000|2025-10-06 08:05:00|22110.17|22110.17|22110.23|22110.23|22111.91|22111.91|22108.17|22108.17|0
1759738200000|2025-10-06 08:10:00|22110.24|22110.24|22110.03|22110.03|22113.78|22113.78|22109.99|22109.99|0
1759738500000|2025-10-06 08:15:00|22109.96|22109.96|22104.07|22104.07|22110.41|22110.41|22101.95|22101.95|0
1759738800000|2025-10-06 08:20:00|22104.03|22104.03|22102|22102|22105.39|22105.39|22100.67|22100.67|0
1759739100000|2025-10-06 08:25:00|22102.06|22102.06|22096.05|22096.05|22103.87|22103.87|22096.05|22096.05|0
1759739400000|2025-10-06 08:30:00|22096.06|22096.06|22079.56|22079.56|22097.3|22097.3|22079.3|22079.3|0
1759739700000|2025-10-06 08:35:00|22079.65|22079.65|22073|22073|22079.93|22079.93|22071.11|22071.11|0
1759740000000|2025-10-06 08:40:00|22072.9|22072.9|22078.04|22078.04|22078.04|22078.04|22072.79|22072.79|0
1759740300000|2025-10-06 08:45:00|22078.19|22078.19|22072.99|22072.99|22080.7|22080.7|22072.98|22072.98|0
1759740600000|2025-10-06 08:50:00|22073|22073|22073.04|22073.04|22074.56|22074.56|22072.52|22072.52|0
1759740900000|2025-10-06 08:55:00|22073.05|22073.05|22073.15|22073.15|22073.8|22073.8|22071.63|22071.63|0
1759741200000|2025-10-06 09:00:00|22073.14|22073.14|22075.45|22075.45|22075.54|22075.54|22073.11|22073.11|0
1759741500000|2025-10-06 09:05:00|22075.44|22075.44|22075.78|22075.78|22075.85|22075.85|22072.15|22072.15|0
1759741800000|2025-10-06 09:10:00|22075.79|22075.79|22074.66|22074.66|22077.44|22077.44|22074.21|22074.21|0
1759742100000|2025-10-06 09:15:00|22074.64|22074.64|22078.66|22078.66|22078.66|22078.66|22073.69|22073.69|0
1759742400000|2025-10-06 09:20:00|22078.48|22078.48|22097.27|22097.27|22097.42|22097.42|22078.4|22078.4|0
1759742700000|2025-10-06 09:25:00|22097.41|22097.41|22102.16|22102.16|22102.22|22102.22|22096.87|22096.87|0
1759743000000|2025-10-06 09:30:00|22102.15|22102.15|22113.65|22113.65|22113.65|22113.65|22101.63|22101.63|0
1759743300000|2025-10-06 09:35:00|22113.69|22113.69|22126.36|22126.36|22127.58|22127.58|22113.69|22113.69|0
1759743600000|2025-10-06 09:40:00|22126.17|22126.17|22121.87|22121.87|22126.56|22126.56|22121.46|22121.46|0
1759743900000|2025-10-06 09:45:00|22121.86|22121.86|22113.85|22113.85|22121.94|22121.94|22112.67|22112.67|0
1759744200000|2025-10-06 09:50:00|22113.84|22113.84|22110.21|22110.21|22113.85|22113.85|22108.76|22108.76|0
1759744500000|2025-10-06 09:55:00|22110.26|22110.26|22101.56|22101.56|22110.6|22110.6|22101.56|22101.56|0
1759744800000|2025-10-06 10:00:00|22101.4|22101.4|22105.96|22105.96|22106.09|22106.09|22101.32|22101.32|0
1759745100000|2025-10-06 10:05:00|22106.04|22106.04|22108|22108|22108.55|22108.55|22105.99|22105.99|0
1759745400000|2025-10-06 10:10:00|22107.99|22107.99|22103.65|22103.65|22108.01|22108.01|22103.65|22103.65|0
1759745700000|2025-10-06 10:15:00|22103.66|22103.66|22103.83|22103.83|22104.21|22104.21|22101.29|22101.29|0
1759746000000|2025-10-06 10:20:00|22103.98|22103.98|22102.04|22102.04|22104.5|22104.5|22101.84|22101.84|0
1759746300000|2025-10-06 10:25:00|22102.03|22102.03|22099.86|22099.86|22102.19|22102.19|22099.76|22099.76|0
1759746600000|2025-10-06 10:30:00|22099.96|22099.96|22093.44|22093.44|22100.14|22100.14|22092.37|22092.37|0
1759746900000|2025-10-06 10:35:00|22093.72|22093.72|22094.18|22094.18|22094.97|22094.97|22093.43|22093.43|0
1759747200000|2025-10-06 10:40:00|22094.24|22094.24|22090.31|22090.31|22094.32|22094.32|22090.27|22090.27|0
1759747500000|2025-10-06 10:45:00|22090.3|22090.3|22090.85|22090.85|22090.97|22090.97|22088.18|22088.18|0
1759747800000|2025-10-06 10:50:00|22090.86|22090.86|22100.79|22100.79|22100.97|22100.97|22090.86|22090.86|0
1759748100000|2025-10-06 10:55:00|22100.64|22100.64|22113.77|22113.77|22113.78|22113.78|22100.64|22100.64|0
1759748400000|2025-10-06 11:00:00|22114.22|22114.22|22121|22121|22122.84|22122.84|22114.19|22114.19|0
1759748700000|2025-10-06 11:05:00|22121.13|22121.13|22124.44|22124.44|22124.54|22124.54|22120.73|22120.73|0
1759749000000|2025-10-06 11:10:00|22124.43|22124.43|22128.34|22128.34|22128.93|22128.93|22124.24|22124.24|0
1759749300000|2025-10-06 11:15:00|22128.71|22128.71|22129.37|22129.37|22129.37|22129.37|22127.55|22127.55|0
1759749600000|2025-10-06 11:20:00|22129.36|22129.36|22136.4|22136.4|22136.42|22136.42|22128.81|22128.81|0
1759749900000|2025-10-06 11:25:00|22136.41|22136.41|22137.06|22137.06|22137.51|22137.51|22135.53|22135.53|0
1759750200000|2025-10-06 11:30:00|22136.88|22136.88|22137.27|22137.27|22137.27|22137.27|22135.79|22135.79|0
1759750500000|2025-10-06 11:35:00|22137.37|22137.37|22133.62|22133.62|22138.47|22138.47|22133.61|22133.61|0
1759750800000|2025-10-06 11:40:00|22133.46|22133.46|22133.86|22133.86|22133.86|22133.86|22131.46|22131.46|0
1759751100000|2025-10-06 11:45:00|22133.95|22133.95|22143.4|22143.4|22143.94|22143.94|22133.94|22133.94|0
1759751400000|2025-10-06 11:50:00|22143.29|22143.29|22146.13|22146.13|22146.31|22146.31|22142.22|22142.22|0
1759751700000|2025-10-06 11:55:00|22146.19|22146.19|22152.01|22152.01|22152.03|22152.03|22146.11|22146.11|0
1759752000000|2025-10-06 12:00:00|22152.17|22152.17|22162.01|22162.01|22162.01|22162.01|22151.32|22151.32|0
1759752300000|2025-10-06 12:05:00|22162.02|22162.02|22165.59|22165.59|22165.6|22165.6|22161.86|22161.86|0
1759752600000|2025-10-06 12:10:00|22165.6|22165.6|22170.58|22170.58|22170.61|22170.61|22165.59|22165.59|0
1759752900000|2025-10-06 12:15:00|22170.6|22170.6|22168.11|22168.11|22172.25|22172.25|22167.94|22167.94|0
1759753200000|2025-10-06 12:20:00|22168.1|22168.1|22166.31|22166.31|22168.31|22168.31|22165.77|22165.77|0
1759753500000|2025-10-06 12:25:00|22166.14|22166.14|22166.08|22166.08|22167.89|22167.89|22165.76|22165.76|0
1759753800000|2025-10-06 12:30:00|22165.99|22165.99|22158.91|22158.91|22165.99|22165.99|22157.77|22157.77|0
1759754100000|2025-10-06 12:35:00|22158.9|22158.9|22154.24|22154.24|22158.97|22158.97|22154.07|22154.07|0
1759754400000|2025-10-06 12:40:00|22154.25|22154.25|22153.87|22153.87|22156.04|22156.04|22153.87|22153.87|0
1759754700000|2025-10-06 12:45:00|22153.88|22153.88|22153.36|22153.36|22153.88|22153.88|22150.65|22150.65|0
1759755000000|2025-10-06 12:50:00|22153.41|22153.41|22155.79|22155.79|22155.81|22155.81|22153.41|22153.41|0
1759755300000|2025-10-06 12:55:00|22155.78|22155.78|22163.04|22163.04|22163.23|22163.23|22155.7|22155.7|0
1759755600000|2025-10-06 13:00:00|22163.03|22163.03|22168.51|22168.51|22168.51|22168.51|22162.67|22162.67|0
1759755900000|2025-10-06 13:05:00|22168.5|22168.5|22178.99|22178.99|22179.53|22179.53|22168.49|22168.49|0
1759756200000|2025-10-06 13:10:00|22179.05|22179.05|22179.59|22179.59|22179.89|22179.89|22178.09|22178.09|0
1759756500000|2025-10-06 13:15:00|22179.54|22179.54|22173.8|22173.8|22179.54|22179.54|22173.8|22173.8|0
1759756800000|2025-10-06 13:20:00|22173.78|22173.78|22172.6|22172.6|22175.36|22175.36|22172.6|22172.6|0
1759757100000|2025-10-06 13:25:00|22172.65|22172.65|22171.16|22171.16|22173.6|22173.6|22170.62|22170.62|0
1759757400000|2025-10-06 13:30:00|22171.38|22171.38|22167.98|22167.98|22175.23|22175.23|22167.5|22167.5|0
1759757700000|2025-10-06 13:35:00|22168.31|22168.31|22148.17|22148.17|22168.53|22168.53|22148.17|22148.17|0
1759758000000|2025-10-06 13:40:00|22148.16|22148.16|22128.38|22128.38|22148.34|22148.34|22128.38|22128.38|0
1759758300000|2025-10-06 13:45:00|22128.24|22128.24|22110|22110|22128.24|22128.24|22109.99|22109.99|0
1759758600000|2025-10-06 13:50:00|22109.9|22109.9|22097.16|22097.16|22110.1|22110.1|22096.91|22096.91|0
1759758900000|2025-10-06 13:55:00|22097.09|22097.09|22088.65|22088.65|22097.57|22097.57|22088.58|22088.58|0
1759759200000|2025-10-06 14:00:00|22088.46|22088.46|22081.46|22081.46|22088.82|22088.82|22080.02|22080.02|0
1759759500000|2025-10-06 14:05:00|22081.35|22081.35|22082.07|22082.07|22083.28|22083.28|22079.5|22079.5|0
1759759800000|2025-10-06 14:10:00|22082.06|22082.06|22088.02|22088.02|22088.52|22088.52|22080.94|22080.94|0
1759760100000|2025-10-06 14:15:00|22088.16|22088.16|22084.34|22084.34|22088.23|22088.23|22083.85|22083.85|0
1759760400000|2025-10-06 14:20:00|22084.33|22084.33|22085.51|22085.51|22087.05|22087.05|22084.09|22084.09|0
1759760700000|2025-10-06 14:25:00|22085.5|22085.5|22092.29|22092.29|22092.49|22092.49|22085.24|22085.24|0
1759761000000|2025-10-06 14:30:00|22092.35|22092.35|22096.06|22096.06|22096.94|22096.94|22091.46|22091.46|0
1759761300000|2025-10-06 14:35:00|22096.17|22096.17|22103.95|22103.95|22104.03|22104.03|22096.08|22096.08|0
1759761600000|2025-10-06 14:40:00|22103.94|22103.94|22105.35|22105.35|22106.12|22106.12|22103.55|22103.55|0
1759761900000|2025-10-06 14:45:00|22105.34|22105.34|22103.22|22103.22|22106.04|22106.04|22102.84|22102.84|0
1759762200000|2025-10-06 14:50:00|22103.21|22103.21|22113|22113|22115.78|22115.78|22101.71|22101.71|0
1759762500000|2025-10-06 14:55:00|22112.99|22112.99|22106.69|22106.69|22113.01|22113.01|22105.97|22105.97|0
1759762800000|2025-10-06 15:00:00|22106.68|22106.68|22102.56|22102.56|22107.97|22107.97|22101.87|22101.87|0
1759763100000|2025-10-06 15:05:00|22102.64|22102.64|22101.92|22101.92|22102.79|22102.79|22099.88|22099.88|0
1759763400000|2025-10-06 15:10:00|22102.01|22102.01|22101.54|22101.54|22104.21|22104.21|22100.82|22100.82|0
1759763700000|2025-10-06 15:15:00|22101.79|22101.79|22103.9|22103.9|22105.67|22105.67|22101.28|22101.28|0
1759764000000|2025-10-06 15:20:00|22103.68|22103.68|22104.06|22104.06|22104.11|22104.11|22100.93|22100.93|0
1759764300000|2025-10-06 15:25:00|22104.15|22104.15|22105.74|22105.74|22106.72|22106.72|22102.68|22102.68|0
1759821300000|2025-10-07 07:15:00|22069.69|22069.69|22064.3|22064.3|22071.06|22071.06|22062.09|22062.09|0
1759821600000|2025-10-07 07:20:00|22064.68|22064.68|22030.91|22030.91|22064.69|22064.69|22029.55|22029.55|0
1759821900000|2025-10-07 07:25:00|22030.79|22030.79|22029.29|22029.29|22030.8|22030.8|22025.86|22025.86|0
1759822200000|2025-10-07 07:30:00|22029.28|22029.28|22041.43|22041.43|22042.13|22042.13|22028.57|22028.57|0
1759822500000|2025-10-07 07:35:00|22041.42|22041.42|22058.47|22058.47|22059.95|22059.95|22040.71|22040.71|0
1759822800000|2025-10-07 07:40:00|22058.12|22058.12|22054.52|22054.52|22058.12|22058.12|22052.45|22052.45|0
1759823100000|2025-10-07 07:45:00|22054.53|22054.53|22055.84|22055.84|22060.75|22060.75|22054.53|22054.53|0
1759823400000|2025-10-07 07:50:00|22055.83|22055.83|22053.68|22053.68|22058.74|22058.74|22053.68|22053.68|0
1759823700000|2025-10-07 07:55:00|22053.75|22053.75|22048.3|22048.3|22054.83|22054.83|22046.97|22046.97|0
1759824000000|2025-10-07 08:00:00|22048.48|22048.48|22054.33|22054.33|22055.63|22055.63|22048.05|22048.05|0
1759824300000|2025-10-07 08:05:00|22054.17|22054.17|22050.98|22050.98|22054.93|22054.93|22050.53|22050.53|0
1759824600000|2025-10-07 08:10:00|22050.99|22050.99|22059.32|22059.32|22059.71|22059.71|22050.98|22050.98|0
1759824900000|2025-10-07 08:15:00|22059.31|22059.31|22060.31|22060.31|22062.05|22062.05|22058.98|22058.98|0
1759825200000|2025-10-07 08:20:00|22060.32|22060.32|22053.42|22053.42|22061.12|22061.12|22053.42|22053.42|0
1759825500000|2025-10-07 08:25:00|22053.4|22053.4|22043.99|22043.99|22053.4|22053.4|22041.96|22041.96|0
1759825800000|2025-10-07 08:30:00|22044|22044|22039.69|22039.69|22044.59|22044.59|22038.59|22038.59|0
1759826100000|2025-10-07 08:35:00|22039.57|22039.57|22039.58|22039.58|22039.92|22039.92|22035.83|22035.83|0
1759826400000|2025-10-07 08:40:00|22039.59|22039.59|22043.98|22043.98|22044.47|22044.47|22038.65|22038.65|0
1759826700000|2025-10-07 08:45:00|22043.9|22043.9|22047.97|22047.97|22048.8|22048.8|22043.84|22043.84|0
1759827000000|2025-10-07 08:50:00|22047.98|22047.98|22046.28|22046.28|22048.21|22048.21|22044.29|22044.29|0
1759827300000|2025-10-07 08:55:00|22046.27|22046.27|22052.58|22052.58|22053.09|22053.09|22046.27|22046.27|0
1759827600000|2025-10-07 09:00:00|22052.49|22052.49|22056.06|22056.06|22056.06|22056.06|22052.27|22052.27|0
1759827900000|2025-10-07 09:05:00|22056.05|22056.05|22056.09|22056.09|22058.15|22058.15|22053.99|22053.99|0
1759828200000|2025-10-07 09:10:00|22056.02|22056.02|22049.78|22049.78|22056.6|22056.6|22049.78|22049.78|0
1759828500000|2025-10-07 09:15:00|22049.73|22049.73|22043.56|22043.56|22050|22050|22043.55|22043.55|0
1759828800000|2025-10-07 09:20:00|22043.55|22043.55|22041.14|22041.14|22043.55|22043.55|22041.03|22041.03|0
1759829100000|2025-10-07 09:25:00|22040.87|22040.87|22043.95|22043.95|22043.99|22043.99|22039.57|22039.57|0
1759829400000|2025-10-07 09:30:00|22043.94|22043.94|22041.68|22041.68|22045.7|22045.7|22041.67|22041.67|0
1759829700000|2025-10-07 09:35:00|22041.53|22041.53|22040.1|22040.1|22041.84|22041.84|22040.03|22040.03|0
1759830000000|2025-10-07 09:40:00|22040.27|22040.27|22041.74|22041.74|22043.23|22043.23|22039.64|22039.64|0
1759830300000|2025-10-07 09:45:00|22041.76|22041.76|22044.7|22044.7|22044.7|22044.7|22038.84|22038.84|0
1759830600000|2025-10-07 09:50:00|22044.77|22044.77|22049.27|22049.27|22049.27|22049.27|22044.77|22044.77|0
1759830900000|2025-10-07 09:55:00|22049.23|22049.23|22054.6|22054.6|22056.37|22056.37|22048.77|22048.77|0
1759831200000|2025-10-07 10:00:00|22054.46|22054.46|22057.06|22057.06|22057.36|22057.36|22054.46|22054.46|0
1759831500000|2025-10-07 10:05:00|22057.07|22057.07|22065.76|22065.76|22065.87|22065.87|22057.07|22057.07|0
1759831800000|2025-10-07 10:10:00|22066.17|22066.17|22067.77|22067.77|22067.8|22067.8|22065.39|22065.39|0
1759832100000|2025-10-07 10:15:00|22067.76|22067.76|22073.84|22073.84|22074.2|22074.2|22067.72|22067.72|0
1759832400000|2025-10-07 10:20:00|22073.83|22073.83|22078.81|22078.81|22079.26|22079.26|22073.83|22073.83|0
1759832700000|2025-10-07 10:25:00|22078.8|22078.8|22089.38|22089.38|22089.45|22089.45|22078.53|22078.53|0
1759833000000|2025-10-07 10:30:00|22089.43|22089.43|22091.73|22091.73|22091.85|22091.85|22089.43|22089.43|0
1759833300000|2025-10-07 10:35:00|22091.74|22091.74|22091.7|22091.7|22092.87|22092.87|22091.52|22091.52|0
1759833600000|2025-10-07 10:40:00|22091.75|22091.75|22090.86|22090.86|22092.9|22092.9|22090.4|22090.4|0
1759833900000|2025-10-07 10:45:00|22090.87|22090.87|22081.42|22081.42|22090.87|22090.87|22081.39|22081.39|0
1759834200000|2025-10-07 10:50:00|22081.41|22081.41|22092.39|22092.39|22092.4|22092.4|22081.09|22081.09|0
1759834500000|2025-10-07 10:55:00|22092.43|22092.43|22093.9|22093.9|22097.11|22097.11|22092.43|22092.43|0
1759834800000|2025-10-07 11:00:00|22093.83|22093.83|22094.49|22094.49|22094.68|22094.68|22091.81|22091.81|0
1759835100000|2025-10-07 11:05:00|22094.5|22094.5|22095.56|22095.56|22095.62|22095.62|22093.67|22093.67|0
1759835400000|2025-10-07 11:10:00|22095.47|22095.47|22097.89|22097.89|22097.93|22097.93|22095.33|22095.33|0
1759835700000|2025-10-07 11:15:00|22097.87|22097.87|22100.14|22100.14|22100.55|22100.55|22097.34|22097.34|0
1759836000000|2025-10-07 11:20:00|22100.08|22100.08|22101.26|22101.26|22102.6|22102.6|22099.6|22099.6|0
1759836300000|2025-10-07 11:25:00|22101.24|22101.24|22103.65|22103.65|22104.43|22104.43|22101.24|22101.24|0
1759836600000|2025-10-07 11:30:00|22103.63|22103.63|22107.88|22107.88|22108.32|22108.32|22103.08|22103.08|0
1759836900000|2025-10-07 11:35:00|22107.87|22107.87|22109|22109|22109.31|22109.31|22104.02|22104.02|0
1759837200000|2025-10-07 11:40:00|22108.86|22108.86|22105.13|22105.13|22109.54|22109.54|22104.67|22104.67|0
1759837500000|2025-10-07 11:45:00|22104.54|22104.54|22100.22|22100.22|22105.78|22105.78|22099.3|22099.3|0
1759837800000|2025-10-07 11:50:00|22100.25|22100.25|22095.66|22095.66|22101.46|22101.46|22095.38|22095.38|0
1759838100000|2025-10-07 11:55:00|22095.67|22095.67|22106.88|22106.88|22107.28|22107.28|22095.3|22095.3|0
1759838400000|2025-10-07 12:00:00|22106.69|22106.69|22111.32|22111.32|22111.52|22111.52|22106.39|22106.39|0
1759838700000|2025-10-07 12:05:00|22111.14|22111.14|22111.65|22111.65|22111.83|22111.83|22109.87|22109.87|0
1759839000000|2025-10-07 12:10:00|22111.62|22111.62|22117.59|22117.59|22118.03|22118.03|22110.7|22110.7|0
1759839300000|2025-10-07 12:15:00|22117.84|22117.84|22120.88|22120.88|22120.88|22120.88|22117.49|22117.49|0
1759839600000|2025-10-07 12:20:00|22121.38|22121.38|22123.63|22123.63|22125.29|22125.29|22120.3|22120.3|0
1759839900000|2025-10-07 12:25:00|22124.12|22124.12|22117.51|22117.51|22124.2|22124.2|22117.46|22117.46|0
1759840200000|2025-10-07 12:30:00|22119.49|22119.49|22110.2|22110.2|22122.41|22122.41|22106.93|22106.93|0
1759840500000|2025-10-07 12:35:00|22110.22|22110.22|22109.37|22109.37|22112.38|22112.38|22109.36|22109.36|0
1759840800000|2025-10-07 12:40:00|22109.76|22109.76|22109.26|22109.26|22110|22110|22107.21|22107.21|0
1759841100000|2025-10-07 12:45:00|22109.2|22109.2|22106.41|22106.41|22109.64|22109.64|22105.78|22105.78|0
1759841400000|2025-10-07 12:50:00|22106.34|22106.34|22107.17|22107.17|22107.79|22107.79|22105.46|22105.46|0
1759841700000|2025-10-07 12:55:00|22107.16|22107.16|22105.84|22105.84|22107.35|22107.35|22105.26|22105.26|0
1759842000000|2025-10-07 13:00:00|22105.92|22105.92|22107.41|22107.41|22107.65|22107.65|22104.42|22104.42|0
1759842300000|2025-10-07 13:05:00|22107.5|22107.5|22109.55|22109.55|22109.82|22109.82|22106.92|22106.92|0
1759842600000|2025-10-07 13:10:00|22109.57|22109.57|22106.21|22106.21|22109.66|22109.66|22106.07|22106.07|0
1759842900000|2025-10-07 13:15:00|22106.28|22106.28|22103.35|22103.35|22106.41|22106.41|22101.07|22101.07|0
1759843200000|2025-10-07 13:20:00|22103.34|22103.34|22101.18|22101.18|22104.16|22104.16|22100.99|22100.99|0
1759843500000|2025-10-07 13:25:00|22101.17|22101.17|22095.88|22095.88|22101.21|22101.21|22095.88|22095.88|0
1759843800000|2025-10-07 13:30:00|22095.85|22095.85|22090.9|22090.9|22096.9|22096.9|22090.63|22090.63|0
1759844100000|2025-10-07 13:35:00|22090.98|22090.98|22084.74|22084.74|22091.27|22091.27|22083.96|22083.96|0
1759844400000|2025-10-07 13:40:00|22084.45|22084.45|22078.74|22078.74|22084.61|22084.61|22078.39|22078.39|0
1759844700000|2025-10-07 13:45:00|22078.42|22078.42|22076.93|22076.93|22081.84|22081.84|22076.91|22076.91|0
1759845000000|2025-10-07 13:50:00|22076.96|22076.96|22079.43|22079.43|22080.06|22080.06|22075.12|22075.12|0
1759845300000|2025-10-07 13:55:00|22079.49|22079.49|22072.65|22072.65|22080.68|22080.68|22072.46|22072.46|0
1759845600000|2025-10-07 14:00:00|22072.56|22072.56|22064.31|22064.31|22072.56|22072.56|22063.1|22063.1|0
1759845900000|2025-10-07 14:05:00|22064.32|22064.32|22059.65|22059.65|22065.27|22065.27|22057.05|22057.05|0
1759846200000|2025-10-07 14:10:00|22059.37|22059.37|22058.54|22058.54|22061.08|22061.08|22058.48|22058.48|0
1759846500000|2025-10-07 14:15:00|22058.53|22058.53|22060.33|22060.33|22061.32|22061.32|22057.29|22057.29|0
1759846800000|2025-10-07 14:20:00|22060.23|22060.23|22058.19|22058.19|22062.39|22062.39|22058.03|22058.03|0
1759847100000|2025-10-07 14:25:00|22058.43|22058.43|22056.45|22056.45|22061.14|22061.14|22056.43|22056.43|0
1759847400000|2025-10-07 14:30:00|22056.46|22056.46|22055.94|22055.94|22057.6|22057.6|22054.66|22054.66|0
1759847700000|2025-10-07 14:35:00|22056.05|22056.05|22049.02|22049.02|22056.25|22056.25|22048.93|22048.93|0
1759848000000|2025-10-07 14:40:00|22049.01|22049.01|22038.73|22038.73|22049.49|22049.49|22038.6|22038.6|0
1759848300000|2025-10-07 14:45:00|22038.74|22038.74|22032.76|22032.76|22038.96|22038.96|22032.43|22032.43|0
1759848600000|2025-10-07 14:50:00|22032.87|22032.87|22032.09|22032.09|22033.28|22033.28|22031.69|22031.69|0
1759848900000|2025-10-07 14:55:00|22032.08|22032.08|22031.69|22031.69|22032.08|22032.08|22029.93|22029.93|0
1759849200000|2025-10-07 15:00:00|22031.68|22031.68|22032.69|22032.69|22033.7|22033.7|22029.84|22029.84|0
1759849500000|2025-10-07 15:05:00|22032.98|22032.98|22028.46|22028.46|22037.51|22037.51|22027.94|22027.94|0
1759849800000|2025-10-07 15:10:00|22028.42|22028.42|22021.71|22021.71|22030.27|22030.27|22021.7|22021.7|0
1759850100000|2025-10-07 15:15:00|22021.73|22021.73|22013.97|22013.97|22021.73|22021.73|22013.47|22013.47|0
1759850400000|2025-10-07 15:20:00|22014.03|22014.03|22011.05|22011.05|22016.78|22016.78|22011|22011|0
1759850700000|2025-10-07 15:25:00|22010.87|22010.87|22007.32|22007.32|22011.04|22011.04|22007.06|22007.06|0
1759907700000|2025-10-08 07:15:00|21990.34|21990.34|21986|21986|21993.78|21993.78|21985.91|21985.91|0
1759908000000|2025-10-08 07:20:00|21985.78|21985.78|21978.46|21978.46|21985.78|21985.78|21975.68|21975.68|0
1759908300000|2025-10-08 07:25:00|21978.66|21978.66|21963.29|21963.29|21978.72|21978.72|21962.81|21962.81|0
1759908600000|2025-10-08 07:30:00|21964.04|21964.04|21974.3|21974.3|21974.48|21974.48|21963.56|21963.56|0
1759908900000|2025-10-08 07:35:00|21974.15|21974.15|21989.56|21989.56|21989.83|21989.83|21972.12|21972.12|0
1759909200000|2025-10-08 07:40:00|21989.4|21989.4|21970.86|21970.86|21989.4|21989.4|21970.53|21970.53|0
1759909500000|2025-10-08 07:45:00|21970.81|21970.81|21962.05|21962.05|21971.35|21971.35|21961.79|21961.79|0
1759909800000|2025-10-08 07:50:00|21962|21962|21961.76|21961.76|21962|21962|21955.72|21955.72|0
1759910100000|2025-10-08 07:55:00|21961.77|21961.77|21961.62|21961.62|21963.81|21963.81|21961.51|21961.51|0
1759910400000|2025-10-08 08:00:00|21961.83|21961.83|21975.79|21975.79|21977.34|21977.34|21961.26|21961.26|0
1759910700000|2025-10-08 08:05:00|21975.74|21975.74|21972.36|21972.36|21978.88|21978.88|21972.36|21972.36|0
1759911000000|2025-10-08 08:10:00|21972.27|21972.27|21974.32|21974.32|21978.81|21978.81|21971.34|21971.34|0
1759911300000|2025-10-08 08:15:00|21974.33|21974.33|21970.8|21970.8|21974.49|21974.49|21969.99|21969.99|0
1759911600000|2025-10-08 08:20:00|21970.86|21970.86|21967.25|21967.25|21972.12|21972.12|21966.78|21966.78|0
1759911900000|2025-10-08 08:25:00|21967.24|21967.24|21960.8|21960.8|21967.49|21967.49|21960.59|21960.59|0
1759912200000|2025-10-08 08:30:00|21960.65|21960.65|21962.11|21962.11|21962.33|21962.33|21960.53|21960.53|0
1759912500000|2025-10-08 08:35:00|21962.09|21962.09|21962.69|21962.69|21963.43|21963.43|21960.91|21960.91|0
1759912800000|2025-10-08 08:40:00|21962.7|21962.7|21954.44|21954.44|21964.05|21964.05|21953|21953|0
1759913100000|2025-10-08 08:45:00|21954.32|21954.32|21950.78|21950.78|21954.75|21954.75|21949.66|21949.66|0
1759913400000|2025-10-08 08:50:00|21950.87|21950.87|21961.7|21961.7|21963.18|21963.18|21948.72|21948.72|0
1759913700000|2025-10-08 08:55:00|21961.65|21961.65|21995.39|21995.39|21996.16|21996.16|21959.78|21959.78|0
1759914000000|2025-10-08 09:00:00|21995.46|21995.46|21988.55|21988.55|21995.46|21995.46|21988.54|21988.54|0
1759914300000|2025-10-08 09:05:00|21988.54|21988.54|21991.74|21991.74|21991.84|21991.84|21987.82|21987.82|0
1759914600000|2025-10-08 09:10:00|21991.78|21991.78|21986.26|21986.26|21992.95|21992.95|21985.85|21985.85|0
1759914900000|2025-10-08 09:15:00|21986.22|21986.22|21985.66|21985.66|21987.55|21987.55|21984.43|21984.43|0
1759915200000|2025-10-08 09:20:00|21985.99|21985.99|21979.83|21979.83|21986.19|21986.19|21979.66|21979.66|0
1759915500000|2025-10-08 09:25:00|21979.89|21979.89|21978.03|21978.03|21979.98|21979.98|21977.57|21977.57|0
1759915800000|2025-10-08 09:30:00|21977.84|21977.84|21976.72|21976.72|21980.01|21980.01|21976.32|21976.32|0
1759916100000|2025-10-08 09:35:00|21976.84|21976.84|21984.7|21984.7|21984.89|21984.89|21976.58|21976.58|0
1759916400000|2025-10-08 09:40:00|21984.71|21984.71|21983.12|21983.12|21984.81|21984.81|21978.9|21978.9|0
1759916700000|2025-10-08 09:45:00|21983.19|21983.19|21985.25|21985.25|21988.17|21988.17|21982.62|21982.62|0
1759917000000|2025-10-08 09:50:00|21985.26|21985.26|21984.86|21984.86|21985.51|21985.51|21982.9|21982.9|0
1759917300000|2025-10-08 09:55:00|21984.72|21984.72|21971.49|21971.49|21984.78|21984.78|21971.48|21971.48|0
1759917600000|2025-10-08 10:00:00|21971.71|21971.71|21965.05|21965.05|21971.9|21971.9|21965.05|21965.05|0
1759917900000|2025-10-08 10:05:00|21965.47|21965.47|21964.19|21964.19|21967.02|21967.02|21964.19|21964.19|0
1759918200000|2025-10-08 10:10:00|21964.1|21964.1|21959.8|21959.8|21964.54|21964.54|21955.7|21955.7|0
1759918500000|2025-10-08 10:15:00|21959.73|21959.73|21964.37|21964.37|21964.37|21964.37|21958.93|21958.93|0
1759918800000|2025-10-08 10:20:00|21964.36|21964.36|21972.43|21972.43|21973.15|21973.15|21963.79|21963.79|0
1759919100000|2025-10-08 10:25:00|21972.32|21972.32|21969.88|21969.88|21973.52|21973.52|21969.45|21969.45|0
1759919400000|2025-10-08 10:30:00|21969.86|21969.86|21969.04|21969.04|21970.01|21970.01|21966.82|21966.82|0
1759919700000|2025-10-08 10:35:00|21969.19|21969.19|21976.6|21976.6|21976.87|21976.87|21968.99|21968.99|0
1759920000000|2025-10-08 10:40:00|21976.74|21976.74|21977.99|21977.99|21978|21978|21975.88|21975.88|0
1759920300000|2025-10-08 10:45:00|21978.23|21978.23|21995.33|21995.33|21995.33|21995.33|21978|21978|0
1759920600000|2025-10-08 10:50:00|21995.44|21995.44|22014.53|22014.53|22014.53|22014.53|21995.41|21995.41|0
1759920900000|2025-10-08 10:55:00|22014.44|22014.44|22033.43|22033.43|22033.83|22033.83|22014.44|22014.44|0
1759921200000|2025-10-08 11:00:00|22033.14|22033.14|22037.88|22037.88|22037.89|22037.89|22031.98|22031.98|0
1759921500000|2025-10-08 11:05:00|22037.93|22037.93|22048.82|22048.82|22049.16|22049.16|22037.92|22037.92|0
1759921800000|2025-10-08 11:10:00|22048.78|22048.78|22046.54|22046.54|22048.78|22048.78|22046.03|22046.03|0
1759922100000|2025-10-08 11:15:00|22046.55|22046.55|22040.89|22040.89|22046.65|22046.65|22040.44|22040.44|0
1759922400000|2025-10-08 11:20:00|22040.88|22040.88|22041.58|22041.58|22042.04|22042.04|22040.08|22040.08|0
1759922700000|2025-10-08 11:25:00|22041.51|22041.51|22040.4|22040.4|22041.62|22041.62|22038.52|22038.52|0
1759923000000|2025-10-08 11:30:00|22040.39|22040.39|22053.07|22053.07|22053.08|22053.08|22040.39|22040.39|0
1759923300000|2025-10-08 11:35:00|22052.9|22052.9|22048.21|22048.21|22053.79|22053.79|22048.21|22048.21|0
1759923600000|2025-10-08 11:40:00|22048.39|22048.39|22043.29|22043.29|22048.74|22048.74|22042.43|22042.43|0
1759923900000|2025-10-08 11:45:00|22043.28|22043.28|22040.41|22040.41|22043.55|22043.55|22040.29|22040.29|0
1759924200000|2025-10-08 11:50:00|22040.35|22040.35|22040.56|22040.56|22041.14|22041.14|22038.05|22038.05|0
1759924500000|2025-10-08 11:55:00|22040.71|22040.71|22029.42|22029.42|22041.01|22041.01|22029.42|22029.42|0
1759924800000|2025-10-08 12:00:00|22029.26|22029.26|22032.4|22032.4|22032.62|22032.62|22027.54|22027.54|0
1759925100000|2025-10-08 12:05:00|22032.39|22032.39|22030.57|22030.57|22032.47|22032.47|22030.1|22030.1|0
1759925400000|2025-10-08 12:10:00|22030.28|22030.28|22025.26|22025.26|22030.28|22030.28|22025.03|22025.03|0
1759925700000|2025-10-08 12:15:00|22025.25|22025.25|22024.46|22024.46|22025.55|22025.55|22023.68|22023.68|0
1759926000000|2025-10-08 12:20:00|22024.6|22024.6|22030.39|22030.39|22031.32|22031.32|22024.26|22024.26|0
1759926300000|2025-10-08 12:25:00|22030.5|22030.5|22035.14|22035.14|22035.22|22035.22|22030.5|22030.5|0
1759926600000|2025-10-08 12:30:00|22035.19|22035.19|22029.72|22029.72|22035.78|22035.78|22029.24|22029.24|0
1759926900000|2025-10-08 12:35:00|22029.81|22029.81|22027.16|22027.16|22030.02|22030.02|22027.16|22027.16|0
1759927200000|2025-10-08 12:40:00|22027.09|22027.09|22025.64|22025.64|22027.23|22027.23|22024.47|22024.47|0
1759927500000|2025-10-08 12:45:00|22025.27|22025.27|22020.21|22020.21|22025.27|22025.27|22019.45|22019.45|0
1759927800000|2025-10-08 12:50:00|22020.23|22020.23|22026.88|22026.88|22026.89|22026.89|22019.93|22019.93|0
1759928100000|2025-10-08 12:55:00|22026.92|22026.92|22027.68|22027.68|22029.24|22029.24|22026.3|22026.3|0
1759928400000|2025-10-08 13:00:00|22027.6|22027.6|22026.88|22026.88|22028.45|22028.45|22026.81|22026.81|0
1759928700000|2025-10-08 13:05:00|22026.83|22026.83|22030.17|22030.17|22033.53|22033.53|22025.49|22025.49|0
1759929000000|2025-10-08 13:10:00|22030.18|22030.18|22028.26|22028.26|22033.61|22033.61|22028.25|22028.25|0
1759929300000|2025-10-08 13:15:00|22028.25|22028.25|22019.63|22019.63|22029.17|22029.17|22019.61|22019.61|0
1759929600000|2025-10-08 13:20:00|22019.62|22019.62|22019.15|22019.15|22019.62|22019.62|22016.32|22016.32|0
1759929900000|2025-10-08 13:25:00|22019.51|22019.51|22018.62|22018.62|22020.62|22020.62|22018.22|22018.22|0
1759930200000|2025-10-08 13:30:00|22018.68|22018.68|22019.55|22019.55|22028.73|22028.73|22018.68|22018.68|0
1759930500000|2025-10-08 13:35:00|22019.45|22019.45|22007.07|22007.07|22019.75|22019.75|22006.81|22006.81|0
1759930800000|2025-10-08 13:40:00|22006.58|22006.58|21986.91|21986.91|22006.58|22006.58|21985.9|21985.9|0
1759931100000|2025-10-08 13:45:00|21986.75|21986.75|21990.35|21990.35|21990.84|21990.84|21979.57|21979.57|0
1759931400000|2025-10-08 13:50:00|21990.1|21990.1|21986.53|21986.53|21991.33|21991.33|21986.09|21986.09|0
1759931700000|2025-10-08 13:55:00|21986.66|21986.66|21978.92|21978.92|21987.1|21987.1|21978.73|21978.73|0
1759932000000|2025-10-08 14:00:00|21979.04|21979.04|21992.16|21992.16|21992.17|21992.17|21978.79|21978.79|0
1759932300000|2025-10-08 14:05:00|21992.19|21992.19|21995.41|21995.41|21995.72|21995.72|21991.06|21991.06|0
1759932600000|2025-10-08 14:10:00|21995.37|21995.37|21992.91|21992.91|21998.11|21998.11|21992.71|21992.71|0
1759932900000|2025-10-08 14:15:00|21993.06|21993.06|21975.56|21975.56|21993.06|21993.06|21975.56|21975.56|0
1759933200000|2025-10-08 14:20:00|21975.68|21975.68|21971.81|21971.81|21975.69|21975.69|21971.48|21971.48|0
1759933500000|2025-10-08 14:25:00|21971.68|21971.68|21969.18|21969.18|21973.09|21973.09|21968.95|21968.95|0
1759933800000|2025-10-08 14:30:00|21969.07|21969.07|21977.7|21977.7|21977.72|21977.72|21968.9|21968.9|0
1759934100000|2025-10-08 14:35:00|21977.86|21977.86|21973.33|21973.33|21982.65|21982.65|21971.75|21971.75|0
1759934400000|2025-10-08 14:40:00|21973.08|21973.08|21973.99|21973.99|21974.85|21974.85|21972.51|21972.51|0
1759934700000|2025-10-08 14:45:00|21974|21974|21980.24|21980.24|21980.68|21980.68|21974|21974|0
1759935000000|2025-10-08 14:50:00|21980.38|21980.38|21979.83|21979.83|21981.48|21981.48|21979|21979|0
1759935300000|2025-10-08 14:55:00|21979.67|21979.67|21985.66|21985.66|21986.38|21986.38|21979.39|21979.39|0
1759935600000|2025-10-08 15:00:00|21985.97|21985.97|21995.25|21995.25|21995.33|21995.33|21985.67|21985.67|0
1759935900000|2025-10-08 15:05:00|21995.28|21995.28|21996.6|21996.6|21996.74|21996.74|21993.65|21993.65|0
1759936200000|2025-10-08 15:10:00|21996.59|21996.59|22001.27|22001.27|22001.28|22001.28|21994.72|21994.72|0
1759936500000|2025-10-08 15:15:00|22001.4|22001.4|22003.03|22003.03|22005.23|22005.23|22000.02|22000.02|0
1759936800000|2025-10-08 15:20:00|22003.25|22003.25|22007.93|22007.93|22007.97|22007.97|22002.17|22002.17|0
1759937100000|2025-10-08 15:25:00|22007.72|22007.72|22011.87|22011.87|22011.87|22011.87|22007.69|22007.69|0
1759994100000|2025-10-09 07:15:00|22068.47|22068.47|22073.59|22073.59|22074.22|22074.22|22068.44|22068.44|0
1759994400000|2025-10-09 07:20:00|22073.75|22073.75|22086.28|22086.28|22098.39|22098.39|22073.75|22073.75|0
1759994700000|2025-10-09 07:25:00|22086.34|22086.34|22059.57|22059.57|22087.88|22087.88|22054.62|22054.62|0
1759995000000|2025-10-09 07:30:00|22059.56|22059.56|22064.48|22064.48|22066.72|22066.72|22059.05|22059.05|0
1759995300000|2025-10-09 07:35:00|22064.35|22064.35|22063.99|22063.99|22069.32|22069.32|22063.59|22063.59|0
1759995600000|2025-10-09 07:40:00|22064|22064|22062.1|22062.1|22064|22064|22056.91|22056.91|0
1759995900000|2025-10-09 07:45:00|22062.28|22062.28|22066.8|22066.8|22071.37|22071.37|22061.62|22061.62|0
1759996200000|2025-10-09 07:50:00|22066.83|22066.83|22084.19|22084.19|22084.19|22084.19|22066.52|22066.52|0
1759996500000|2025-10-09 07:55:00|22084.14|22084.14|22083.15|22083.15|22087.75|22087.75|22083.13|22083.13|0
1759996800000|2025-10-09 08:00:00|22083.2|22083.2|22077.28|22077.28|22089.69|22089.69|22077.28|22077.28|0
1759997100000|2025-10-09 08:05:00|22076.88|22076.88|22065.96|22065.96|22076.92|22076.92|22065.96|22065.96|0
1759997400000|2025-10-09 08:10:00|22065.94|22065.94|22051.8|22051.8|22066.16|22066.16|22051.65|22051.65|0
1759997700000|2025-10-09 08:15:00|22051.73|22051.73|22049.41|22049.41|22051.93|22051.93|22043.29|22043.29|0
1759998000000|2025-10-09 08:20:00|22049.48|22049.48|22052.16|22052.16|22052.34|22052.34|22048.05|22048.05|0
1759998300000|2025-10-09 08:25:00|22051.93|22051.93|22060.59|22060.59|22061.33|22061.33|22051.25|22051.25|0
1759998600000|2025-10-09 08:30:00|22060.94|22060.94|22058.63|22058.63|22062.62|22062.62|22058.45|22058.45|0
1759998900000|2025-10-09 08:35:00|22058.76|22058.76|22053.87|22053.87|22059.04|22059.04|22052.9|22052.9|0
1759999200000|2025-10-09 08:40:00|22053.8|22053.8|22055.54|22055.54|22055.57|22055.57|22048.45|22048.45|0
1759999500000|2025-10-09 08:45:00|22055.61|22055.61|22071.59|22071.59|22073.61|22073.61|22055.61|22055.61|0
1759999800000|2025-10-09 08:50:00|22071.62|22071.62|22077.16|22077.16|22078.41|22078.41|22070.39|22070.39|0
1760000100000|2025-10-09 08:55:00|22077.34|22077.34|22077.68|22077.68|22081.01|22081.01|22077.31|22077.31|0
1760000400000|2025-10-09 09:00:00|22077.62|22077.62|22061.66|22061.66|22077.74|22077.74|22061.07|22061.07|0
1760000700000|2025-10-09 09:05:00|22061.65|22061.65|22059.37|22059.37|22062.14|22062.14|22058.16|22058.16|0
1760001000000|2025-10-09 09:10:00|22059.36|22059.36|22060.63|22060.63|22060.79|22060.79|22056.46|22056.46|0
1760001300000|2025-10-09 09:15:00|22060.65|22060.65|22061.17|22061.17|22064.63|22064.63|22060.08|22060.08|0
1760001600000|2025-10-09 09:20:00|22061.15|22061.15|22061.18|22061.18|22062.35|22062.35|22060.62|22060.62|0
1760001900000|2025-10-09 09:25:00|22061.13|22061.13|22061.82|22061.82|22062.62|22062.62|22058.94|22058.94|0
1760002200000|2025-10-09 09:30:00|22061.76|22061.76|22050.92|22050.92|22062.17|22062.17|22050.7|22050.7|0
1760002500000|2025-10-09 09:35:00|22050.95|22050.95|22046.28|22046.28|22053.12|22053.12|22045.75|22045.75|0
1760002800000|2025-10-09 09:40:00|22046.29|22046.29|22044.56|22044.56|22046.44|22046.44|22044.08|22044.08|0
1760003100000|2025-10-09 09:45:00|22044.53|22044.53|22052.62|22052.62|22052.77|22052.77|22044.04|22044.04|0
1760003400000|2025-10-09 09:50:00|22052.63|22052.63|22068.06|22068.06|22068.15|22068.15|22052.62|22052.62|0
1760003700000|2025-10-09 09:55:00|22068.07|22068.07|22078.43|22078.43|22078.43|22078.43|22067.4|22067.4|0
1760004000000|2025-10-09 10:00:00|22078.56|22078.56|22082.73|22082.73|22083.96|22083.96|22078.38|22078.38|0
1760004300000|2025-10-09 10:05:00|22082.72|22082.72|22082.16|22082.16|22083.06|22083.06|22081.35|22081.35|0
1760004600000|2025-10-09 10:10:00|22082.17|22082.17|22086.46|22086.46|22087.38|22087.38|22080.79|22080.79|0
1760004900000|2025-10-09 10:15:00|22086.42|22086.42|22083.43|22083.43|22086.42|22086.42|22082.8|22082.8|0
1760005200000|2025-10-09 10:20:00|22083.19|22083.19|22066.73|22066.73|22083.19|22083.19|22066.73|22066.73|0
1760005500000|2025-10-09 10:25:00|22066.72|22066.72|22058.79|22058.79|22066.73|22066.73|22057.93|22057.93|0
1760005800000|2025-10-09 10:30:00|22058.77|22058.77|22060.43|22060.43|22060.43|22060.43|22058.51|22058.51|0
1760006100000|2025-10-09 10:35:00|22060.37|22060.37|22058.43|22058.43|22062.33|22062.33|22058.15|22058.15|0
1760006400000|2025-10-09 10:40:00|22058.47|22058.47|22057.74|22057.74|22058.47|22058.47|22056.13|22056.13|0
1760006700000|2025-10-09 10:45:00|22057.4|22057.4|22059.41|22059.41|22060.2|22060.2|22057.39|22057.39|0
1760007000000|2025-10-09 10:50:00|22059.33|22059.33|22052.09|22052.09|22059.33|22059.33|22050.62|22050.62|0
1760007300000|2025-10-09 10:55:00|22051.81|22051.81|22049.81|22049.81|22052.85|22052.85|22046.68|22046.68|0
1760007600000|2025-10-09 11:00:00|22049.55|22049.55|22045.91|22045.91|22049.55|22049.55|22045.55|22045.55|0
1760007900000|2025-10-09 11:05:00|22046.03|22046.03|22052.3|22052.3|22052.39|22052.39|22044.84|22044.84|0
1760008200000|2025-10-09 11:10:00|22052.33|22052.33|22054.81|22054.81|22058.69|22058.69|22052.21|22052.21|0
1760008500000|2025-10-09 11:15:00|22054.77|22054.77|22050.62|22050.62|22055.09|22055.09|22050.61|22050.61|0
1760008800000|2025-10-09 11:20:00|22050.61|22050.61|22047.14|22047.14|22051.21|22051.21|22045.81|22045.81|0
1760009100000|2025-10-09 11:25:00|22047.04|22047.04|22047.92|22047.92|22048.43|22048.43|22043.66|22043.66|0
1760009400000|2025-10-09 11:30:00|22047.91|22047.91|22052.94|22052.94|22053.04|22053.04|22047.71|22047.71|0
1760009700000|2025-10-09 11:35:00|22052.81|22052.81|22053.99|22053.99|22054.86|22054.86|22052.26|22052.26|0
1760010000000|2025-10-09 11:40:00|22053.83|22053.83|22054.71|22054.71|22055.15|22055.15|22052.34|22052.34|0
1760010300000|2025-10-09 11:45:00|22054.98|22054.98|22047.37|22047.37|22055.12|22055.12|22047.3|22047.3|0
1760010600000|2025-10-09 11:50:00|22047.27|22047.27|22034.58|22034.58|22047.27|22047.27|22034.27|22034.27|0
1760010900000|2025-10-09 11:55:00|22034.6|22034.6|22029.33|22029.33|22034.67|22034.67|22029.2|22029.2|0
1760011200000|2025-10-09 12:00:00|22029.38|22029.38|22027.56|22027.56|22029.91|22029.91|22027.19|22027.19|0
1760011500000|2025-10-09 12:05:00|22027.57|22027.57|22024.41|22024.41|22027.99|22027.99|22024.27|22024.27|0
1760011800000|2025-10-09 12:10:00|22024.4|22024.4|22039.23|22039.23|22039.23|22039.23|22023.26|22023.26|0
1760012100000|2025-10-09 12:15:00|22039.22|22039.22|22061.08|22061.08|22061.18|22061.18|22039.22|22039.22|0
1760012400000|2025-10-09 12:20:00|22061.46|22061.46|22068.7|22068.7|22069.38|22069.38|22061.46|22061.46|0
1760012700000|2025-10-09 12:25:00|22068.62|22068.62|22069.46|22069.46|22071.5|22071.5|22068.47|22068.47|0
1760013000000|2025-10-09 12:30:00|22069.29|22069.29|22074.48|22074.48|22075.06|22075.06|22069.29|22069.29|0
1760013300000|2025-10-09 12:35:00|22074.47|22074.47|22061.09|22061.09|22078.48|22078.48|22061.09|22061.09|0
1760013600000|2025-10-09 12:40:00|22060.96|22060.96|22047.35|22047.35|22061.07|22061.07|22046.79|22046.79|0
1760013900000|2025-10-09 12:45:00|22047.34|22047.34|22043.95|22043.95|22048.56|22048.56|22043.95|22043.95|0
1760014200000|2025-10-09 12:50:00|22043.97|22043.97|22033.96|22033.96|22044.1|22044.1|22033.93|22033.93|0
1760014500000|2025-10-09 12:55:00|22033.82|22033.82|22024.2|22024.2|22033.82|22033.82|22023.23|22023.23|0
1760014800000|2025-10-09 13:00:00|22024.19|22024.19|22027.57|22027.57|22027.58|22027.58|22023.8|22023.8|0
1760015100000|2025-10-09 13:05:00|22027.56|22027.56|22029.73|22029.73|22031.03|22031.03|22027.21|22027.21|0
1760015400000|2025-10-09 13:10:00|22029.69|22029.69|22030.79|22030.79|22031.98|22031.98|22029.34|22029.34|0
1760015700000|2025-10-09 13:15:00|22030.8|22030.8|22031.57|22031.57|22031.74|22031.74|22029.18|22029.18|0
1760016000000|2025-10-09 13:20:00|22031.58|22031.58|22045.54|22045.54|22045.55|22045.55|22031.58|22031.58|0
1760016300000|2025-10-09 13:25:00|22045.37|22045.37|22054.69|22054.69|22054.98|22054.98|22045.09|22045.09|0
1760016600000|2025-10-09 13:30:00|22054.77|22054.77|22049.36|22049.36|22057.1|22057.1|22049.34|22049.34|0
1760016900000|2025-10-09 13:35:00|22049.35|22049.35|22050.71|22050.71|22052.24|22052.24|22048.79|22048.79|0
1760017200000|2025-10-09 13:40:00|22050.52|22050.52|22047.77|22047.77|22052.09|22052.09|22047.72|22047.72|0
1760017500000|2025-10-09 13:45:00|22047.83|22047.83|22029.15|22029.15|22047.89|22047.89|22028.37|22028.37|0
1760017800000|2025-10-09 13:50:00|22029.16|22029.16|22005.87|22005.87|22029.16|22029.16|22005.87|22005.87|0
1760018100000|2025-10-09 13:55:00|22006.02|22006.02|21994.17|21994.17|22006.4|22006.4|21993.51|21993.51|0
1760018400000|2025-10-09 14:00:00|21994.16|21994.16|22007.41|22007.41|22007.8|22007.8|21992.15|21992.15|0
1760018700000|2025-10-09 14:05:00|22007.58|22007.58|22017.65|22017.65|22017.66|22017.66|22006.6|22006.6|0
1760019000000|2025-10-09 14:10:00|22017.49|22017.49|22035.37|22035.37|22035.76|22035.76|22017.48|22017.48|0
1760019300000|2025-10-09 14:15:00|22035.44|22035.44|22041.28|22041.28|22041.51|22041.51|22035.41|22035.41|0
1760019600000|2025-10-09 14:20:00|22041.27|22041.27|22038.42|22038.42|22041.81|22041.81|22036.83|22036.83|0
1760019900000|2025-10-09 14:25:00|22038.41|22038.41|22040.72|22040.72|22042.16|22042.16|22037.87|22037.87|0
1760020200000|2025-10-09 14:30:00|22040.87|22040.87|22043.29|22043.29|22045.28|22045.28|22039.01|22039.01|0
1760020500000|2025-10-09 14:35:00|22042.93|22042.93|22054.37|22054.37|22055.48|22055.48|22042.83|22042.83|0
1760020800000|2025-10-09 14:40:00|22054.36|22054.36|22042.39|22042.39|22054.37|22054.37|22042.39|22042.39|0
1760021100000|2025-10-09 14:45:00|22042.4|22042.4|22037.8|22037.8|22042.4|22042.4|22034.37|22034.37|0
1760021400000|2025-10-09 14:50:00|22037.79|22037.79|22040.95|22040.95|22043.09|22043.09|22036.49|22036.49|0
1760021700000|2025-10-09 14:55:00|22040.74|22040.74|22041.56|22041.56|22043.25|22043.25|22039.74|22039.74|0
1760022000000|2025-10-09 15:00:00|22041.62|22041.62|22045.86|22045.86|22047.03|22047.03|22041.24|22041.24|0
1760022300000|2025-10-09 15:05:00|22045.84|22045.84|22042.6|22042.6|22046.3|22046.3|22042.42|22042.42|0
1760022600000|2025-10-09 15:10:00|22042.54|22042.54|22043.74|22043.74|22044.42|22044.42|22041.67|22041.67|0
1760022900000|2025-10-09 15:15:00|22043.8|22043.8|22044.27|22044.27|22044.52|22044.52|22041.46|22041.46|0
1760023200000|2025-10-09 15:20:00|22044.28|22044.28|22046.71|22046.71|22049.94|22049.94|22043.37|22043.37|0
1760023500000|2025-10-09 15:25:00|22046.61|22046.61|22043.75|22043.75|22050.92|22050.92|22042.68|22042.68|0
1760080500000|2025-10-10 07:15:00|22045.09|22045.09|22047.14|22047.14|22047.27|22047.27|22042.93|22042.93|0
1760080800000|2025-10-10 07:20:00|22047.42|22047.42|22033.86|22033.86|22048.02|22048.02|22033.05|22033.05|0
1760081100000|2025-10-10 07:25:00|22034.15|22034.15|22020.2|22020.2|22035.04|22035.04|22020.19|22020.19|0
1760081400000|2025-10-10 07:30:00|22020.48|22020.48|22015.59|22015.59|22027.06|22027.06|22015.43|22015.43|0
1760081700000|2025-10-10 07:35:00|22015.58|22015.58|22011.9|22011.9|22015.93|22015.93|22009.96|22009.96|0
1760082000000|2025-10-10 07:40:00|22011.89|22011.89|22011.66|22011.66|22015.5|22015.5|22010.83|22010.83|0
1760082300000|2025-10-10 07:45:00|22011.68|22011.68|21997.98|21997.98|22011.96|22011.96|21997.98|21997.98|0
1760082600000|2025-10-10 07:50:00|21997.7|21997.7|22006.67|22006.67|22006.87|22006.87|21994.15|21994.15|0
1760082900000|2025-10-10 07:55:00|22006.83|22006.83|22015.29|22015.29|22015.46|22015.46|22006.83|22006.83|0
1760083200000|2025-10-10 08:00:00|22015.37|22015.37|22024.93|22024.93|22030.47|22030.47|22015.37|22015.37|0
1760083500000|2025-10-10 08:05:00|22024.92|22024.92|22011.11|22011.11|22024.92|22024.92|22010.9|22010.9|0
1760083800000|2025-10-10 08:10:00|22011.08|22011.08|22005.41|22005.41|22011.08|22011.08|22003.6|22003.6|0
1760084100000|2025-10-10 08:15:00|22005.47|22005.47|22003.81|22003.81|22009.99|22009.99|22003.63|22003.63|0
1760084400000|2025-10-10 08:20:00|22003.82|22003.82|22008.91|22008.91|22009.27|22009.27|22000.91|22000.91|0
1760084700000|2025-10-10 08:25:00|22008.92|22008.92|21999.31|21999.31|22008.98|22008.98|21999.3|21999.3|0
1760085000000|2025-10-10 08:30:00|21999.22|21999.22|21996.38|21996.38|21999.23|21999.23|21995.64|21995.64|0
1760085300000|2025-10-10 08:35:00|21996.44|21996.44|22002.5|22002.5|22002.5|22002.5|21996.41|21996.41|0
1760085600000|2025-10-10 08:40:00|22002.47|22002.47|22015.38|22015.38|22016.13|22016.13|22001.8|22001.8|0
1760085900000|2025-10-10 08:45:00|22015.37|22015.37|22008.45|22008.45|22015.37|22015.37|22007.67|22007.67|0
1760086200000|2025-10-10 08:50:00|22008.53|22008.53|22005.9|22005.9|22008.53|22008.53|22004.84|22004.84|0
1760086500000|2025-10-10 08:55:00|22005.89|22005.89|22004.76|22004.76|22007.55|22007.55|22004.41|22004.41|0
1760086800000|2025-10-10 09:00:00|22004.75|22004.75|22000.65|22000.65|22004.75|22004.75|21999.06|21999.06|0
1760087100000|2025-10-10 09:05:00|22000.56|22000.56|22002.9|22002.9|22002.9|22002.9|21999.33|21999.33|0
1760087400000|2025-10-10 09:10:00|22002.79|22002.79|22001.45|22001.45|22002.79|22002.79|22000.76|22000.76|0
1760087700000|2025-10-10 09:15:00|22001.47|22001.47|22008.19|22008.19|22009.93|22009.93|22000.68|22000.68|0
1760088000000|2025-10-10 09:20:00|22008.18|22008.18|22015.62|22015.62|22015.62|22015.62|22007.59|22007.59|0
1760088300000|2025-10-10 09:25:00|22015.64|22015.64|22013.63|22013.63|22018.13|22018.13|22013.63|22013.63|0
1760088600000|2025-10-10 09:30:00|22013.64|22013.64|22008.55|22008.55|22013.64|22013.64|22006.92|22006.92|0
1760088900000|2025-10-10 09:35:00|22008.6|22008.6|22007.76|22007.76|22010.83|22010.83|22007.76|22007.76|0
1760089200000|2025-10-10 09:40:00|22007.75|22007.75|22008.35|22008.35|22009.19|22009.19|22006.85|22006.85|0
1760089500000|2025-10-10 09:45:00|22008.36|22008.36|22005.42|22005.42|22009.55|22009.55|22005.37|22005.37|0
1760089800000|2025-10-10 09:50:00|22005.43|22005.43|21996.67|21996.67|22005.44|22005.44|21996.66|21996.66|0
1760090100000|2025-10-10 09:55:00|21996.66|21996.66|21984.91|21984.91|21996.66|21996.66|21984.79|21984.79|0
1760090400000|2025-10-10 10:00:00|21983.84|21983.84|21982.52|21982.52|21983.84|21983.84|21980.49|21980.49|0
1760090700000|2025-10-10 10:05:00|21982.53|21982.53|21985.01|21985.01|21985.56|21985.56|21980.72|21980.72|0
1760091000000|2025-10-10 10:10:00|21985.24|21985.24|21982.33|21982.33|21985.24|21985.24|21980.74|21980.74|0
1760091300000|2025-10-10 10:15:00|21982.31|21982.31|21991.06|21991.06|21991.47|21991.47|21982.31|21982.31|0
1760091600000|2025-10-10 10:20:00|21991.14|21991.14|21997.61|21997.61|21998.08|21998.08|21990.84|21990.84|0
1760091900000|2025-10-10 10:25:00|21997.62|21997.62|21998.35|21998.35|21999.68|21999.68|21997.54|21997.54|0
1760092200000|2025-10-10 10:30:00|21998.62|21998.62|22000.29|22000.29|22000.3|22000.3|21996.65|21996.65|0
1760092500000|2025-10-10 10:35:00|22000.12|22000.12|22000.9|22000.9|22003.32|22003.32|21999.88|21999.88|0
1760092800000|2025-10-10 10:40:00|22000.99|22000.99|22001.4|22001.4|22001.6|22001.6|21999.73|21999.73|0
1760093100000|2025-10-10 10:45:00|22001.41|22001.41|22005.65|22005.65|22005.79|22005.79|22001.41|22001.41|0
1760093400000|2025-10-10 10:50:00|22005.66|22005.66|22013.93|22013.93|22014.54|22014.54|22005.26|22005.26|0
1760093700000|2025-10-10 10:55:00|22014.12|22014.12|22034.75|22034.75|22034.75|22034.75|22013.9|22013.9|0
1760094000000|2025-10-10 11:00:00|22034.79|22034.79|22040.28|22040.28|22040.49|22040.49|22034.34|22034.34|0
1760094300000|2025-10-10 11:05:00|22040.55|22040.55|22036.67|22036.67|22041.03|22041.03|22035.99|22035.99|0
1760094600000|2025-10-10 11:10:00|22036.66|22036.66|22037.82|22037.82|22038.81|22038.81|22036.2|22036.2|0
1760094900000|2025-10-10 11:15:00|22037.79|22037.79|22032.7|22032.7|22037.8|22037.8|22032.7|22032.7|0
1760095200000|2025-10-10 11:20:00|22032.71|22032.71|22029.35|22029.35|22032.71|22032.71|22029.29|22029.29|0
1760095500000|2025-10-10 11:25:00|22029.36|22029.36|22021.22|22021.22|22029.43|22029.43|22021.21|22021.21|0
1760095800000|2025-10-10 11:30:00|22021.15|22021.15|22025.88|22025.88|22025.99|22025.99|22019.35|22019.35|0
1760096100000|2025-10-10 11:35:00|22025.85|22025.85|22028.68|22028.68|22028.88|22028.88|22025.74|22025.74|0
1760096400000|2025-10-10 11:40:00|22028.86|22028.86|22029.18|22029.18|22029.35|22029.35|22027.27|22027.27|0
1760096700000|2025-10-10 11:45:00|22029.19|22029.19|22024.85|22024.85|22029.3|22029.3|22024.85|22024.85|0
1760097000000|2025-10-10 11:50:00|22024.82|22024.82|22023.74|22023.74|22025.35|22025.35|22023.74|22023.74|0
1760097300000|2025-10-10 11:55:00|22023.52|22023.52|22019.96|22019.96|22023.78|22023.78|22019.86|22019.86|0
1760097600000|2025-10-10 12:00:00|22019.87|22019.87|22011.66|22011.66|22019.87|22019.87|22011.15|22011.15|0
1760097900000|2025-10-10 12:05:00|22011.8|22011.8|21996.42|21996.42|22011.8|22011.8|21996.42|21996.42|0
1760098200000|2025-10-10 12:10:00|21996.41|21996.41|21997.14|21997.14|21997.61|21997.61|21995.32|21995.32|0
1760098500000|2025-10-10 12:15:00|21997.13|21997.13|21998.34|21998.34|21998.73|21998.73|21996.6|21996.6|0
1760098800000|2025-10-10 12:20:00|21998.33|21998.33|21999.55|21999.55|22001.19|22001.19|21998.03|21998.03|0
1760099100000|2025-10-10 12:25:00|21999.62|21999.62|22004.21|22004.21|22004.38|22004.38|21998.36|21998.36|0
1760099400000|2025-10-10 12:30:00|22005.52|22005.52|22006.56|22006.56|22008.54|22008.54|22002.5|22002.5|0
1760099700000|2025-10-10 12:35:00|22006.46|22006.46|22008.58|22008.58|22009.07|22009.07|22006.46|22006.46|0
1760100000000|2025-10-10 12:40:00|22008.46|22008.46|22009.83|22009.83|22011.76|22011.76|22008.39|22008.39|0
1760100300000|2025-10-10 12:45:00|22009.64|22009.64|22011.63|22011.63|22011.63|22011.63|22007.32|22007.32|0
1760100600000|2025-10-10 12:50:00|22011.68|22011.68|22017.62|22017.62|22017.68|22017.68|22011.39|22011.39|0
1760100900000|2025-10-10 12:55:00|22017.6|22017.6|22017.32|22017.32|22018.18|22018.18|22016.42|22016.42|0
1760101200000|2025-10-10 13:00:00|22017.13|22017.13|22019.69|22019.69|22019.72|22019.72|22016.67|22016.67|0
1760101500000|2025-10-10 13:05:00|22019.74|22019.74|22021.44|22021.44|22023.07|22023.07|22019.41|22019.41|0
1760101800000|2025-10-10 13:10:00|22021.35|22021.35|22021.04|22021.04|22024.47|22024.47|22020.84|22020.84|0
1760102100000|2025-10-10 13:15:00|22021.05|22021.05|22016.72|22016.72|22021.05|22021.05|22016.71|22016.71|0
1760102400000|2025-10-10 13:20:00|22016.83|22016.83|22018.05|22018.05|22018.17|22018.17|22015.09|22015.09|0
1760102700000|2025-10-10 13:25:00|22018.26|22018.26|22025.01|22025.01|22025.4|22025.4|22018.26|22018.26|0
1760103000000|2025-10-10 13:30:00|22025.1|22025.1|22025.36|22025.36|22028.7|22028.7|22024.92|22024.92|0
1760103300000|2025-10-10 13:35:00|22025.3|22025.3|22021.18|22021.18|22025.32|22025.32|22020.24|22020.24|0
1760103600000|2025-10-10 13:40:00|22019.32|22019.32|22027.89|22027.89|22028.74|22028.74|22017.94|22017.94|0
1760103900000|2025-10-10 13:45:00|22027.75|22027.75|22031.79|22031.79|22032.38|22032.38|22026.87|22026.87|0
1760104200000|2025-10-10 13:50:00|22031.66|22031.66|22033.85|22033.85|22038.97|22038.97|22030.21|22030.21|0
1760104500000|2025-10-10 13:55:00|22033.86|22033.86|22023.07|22023.07|22033.99|22033.99|22022.46|22022.46|0
1760104800000|2025-10-10 14:00:00|22022.83|22022.83|22016.25|22016.25|22024.52|22024.52|22011.31|22011.31|0
1760105100000|2025-10-10 14:05:00|22016.23|22016.23|22029.59|22029.59|22029.85|22029.85|22016.04|22016.04|0
1760105400000|2025-10-10 14:10:00|22029.5|22029.5|22030.92|22030.92|22034.48|22034.48|22029.49|22029.49|0
1760105700000|2025-10-10 14:15:00|22030.9|22030.9|22015.3|22015.3|22030.96|22030.96|22015.12|22015.12|0
1760106000000|2025-10-10 14:20:00|22015.29|22015.29|22008.56|22008.56|22015.96|22015.96|22008.56|22008.56|0
1760106300000|2025-10-10 14:25:00|22008.54|22008.54|22002.44|22002.44|22009|22009|22002.44|22002.44|0
1760106600000|2025-10-10 14:30:00|22002.37|22002.37|21991.8|21991.8|22002.38|22002.38|21991.8|21991.8|0
1760106900000|2025-10-10 14:35:00|21991.73|21991.73|21997.5|21997.5|21997.78|21997.78|21989.3|21989.3|0
1760107200000|2025-10-10 14:40:00|21997.59|21997.59|21997.44|21997.44|21998.44|21998.44|21995.99|21995.99|0
1760107500000|2025-10-10 14:45:00|21997.69|21997.69|21992.59|21992.59|21998.27|21998.27|21992.03|21992.03|0
1760107800000|2025-10-10 14:50:00|21992.53|21992.53|21993.65|21993.65|21993.65|21993.65|21990.59|21990.59|0
1760108100000|2025-10-10 14:55:00|21993.81|21993.81|21928.57|21928.57|22001.38|22001.38|21928.48|21928.48|0
1760108400000|2025-10-10 15:00:00|21928.56|21928.56|21851.25|21851.25|21928.91|21928.91|21849.06|21849.06|0
1760108700000|2025-10-10 15:05:00|21851.32|21851.32|21834.96|21834.96|21858.64|21858.64|21834.96|21834.96|0
1760109000000|2025-10-10 15:10:00|21835.12|21835.12|21847.45|21847.45|21854.39|21854.39|21834.76|21834.76|0
1760109300000|2025-10-10 15:15:00|21847.44|21847.44|21817.77|21817.77|21848.61|21848.61|21816.58|21816.58|0
1760109600000|2025-10-10 15:20:00|21817.56|21817.56|21812.58|21812.58|21821.94|21821.94|21811.6|21811.6|0
1760109900000|2025-10-10 15:25:00|21812.4|21812.4|21806.07|21806.07|21814.68|21814.68|21798.06|21798.06|0
1760339700000|2025-10-13 07:15:00|21905.03|21905.03|21913.25|21913.25|21913.25|21913.25|21903.47|21903.47|0
1760340000000|2025-10-13 07:20:00|21913.33|21913.33|21934.01|21934.01|21934.56|21934.56|21897.35|21897.35|0
1760340300000|2025-10-13 07:25:00|21933.91|21933.91|21940.39|21940.39|21940.56|21940.56|21928.43|21928.43|0
1760340600000|2025-10-13 07:30:00|21940.6|21940.6|21948.45|21948.45|21954.03|21954.03|21940.6|21940.6|0
1760340900000|2025-10-13 07:35:00|21948.46|21948.46|21955.65|21955.65|21955.65|21955.65|21947.65|21947.65|0
1760341200000|2025-10-13 07:40:00|21956.13|21956.13|21963.59|21963.59|21968.89|21968.89|21955.55|21955.55|0
1760341500000|2025-10-13 07:45:00|21963.58|21963.58|21969.87|21969.87|21969.87|21969.87|21961.47|21961.47|0
1760341800000|2025-10-13 07:50:00|21969.88|21969.88|22007.68|22007.68|22008.29|22008.29|21969.76|21969.76|0
1760342100000|2025-10-13 07:55:00|22007.84|22007.84|22045.48|22045.48|22046.99|22046.99|22007.84|22007.84|0
1760342400000|2025-10-13 08:00:00|22046.16|22046.16|22059.48|22059.48|22060.23|22060.23|22046.16|22046.16|0
1760342700000|2025-10-13 08:05:00|22059.47|22059.47|22050.17|22050.17|22063.58|22063.58|22050.01|22050.01|0
1760343000000|2025-10-13 08:10:00|22050.14|22050.14|22036.06|22036.06|22050.21|22050.21|22035.48|22035.48|0
1760343300000|2025-10-13 08:15:00|22035.97|22035.97|21989.05|21989.05|22036.03|22036.03|21989.05|21989.05|0
1760343600000|2025-10-13 08:20:00|21989.04|21989.04|22003.03|22003.03|22004.78|22004.78|21988.83|21988.83|0
1760343900000|2025-10-13 08:25:00|22003.24|22003.24|22018.85|22018.85|22020.34|22020.34|22001.4|22001.4|0
1760344200000|2025-10-13 08:30:00|22018.72|22018.72|22050.82|22050.82|22051.68|22051.68|22017.97|22017.97|0
1760344500000|2025-10-13 08:35:00|22050.32|22050.32|22046.35|22046.35|22050.32|22050.32|22041.05|22041.05|0
1760344800000|2025-10-13 08:40:00|22046.36|22046.36|22041.65|22041.65|22049.81|22049.81|22041.08|22041.08|0
1760345100000|2025-10-13 08:45:00|22041.47|22041.47|22040.85|22040.85|22042.63|22042.63|22039.05|22039.05|0
1760345400000|2025-10-13 08:50:00|22041.04|22041.04|22039.94|22039.94|22042.97|22042.97|22038.78|22038.78|0
1760345700000|2025-10-13 08:55:00|22039.95|22039.95|22044.54|22044.54|22046.98|22046.98|22039.19|22039.19|0
1760346000000|2025-10-13 09:00:00|22044.62|22044.62|22043.64|22043.64|22045.42|22045.42|22040.29|22040.29|0
1760346300000|2025-10-13 09:05:00|22043.39|22043.39|22038.98|22038.98|22045.74|22045.74|22038.85|22038.85|0
1760346600000|2025-10-13 09:10:00|22038.57|22038.57|22033.85|22033.85|22038.57|22038.57|22032.14|22032.14|0
1760346900000|2025-10-13 09:15:00|22033.88|22033.88|22036.53|22036.53|22036.8|22036.8|22033.3|22033.3|0
1760347200000|2025-10-13 09:20:00|22036.61|22036.61|22020.37|22020.37|22036.61|22036.61|22019.83|22019.83|0
1760347500000|2025-10-13 09:25:00|22020.53|22020.53|22014.19|22014.19|22020.97|22020.97|22012.87|22012.87|0
1760347800000|2025-10-13 09:30:00|22014.18|22014.18|22019.72|22019.72|22020.07|22020.07|22013.1|22013.1|0
1760348100000|2025-10-13 09:35:00|22019.82|22019.82|22012.74|22012.74|22019.93|22019.93|22012.74|22012.74|0
1760348400000|2025-10-13 09:40:00|22012.75|22012.75|22015.68|22015.68|22015.68|22015.68|22012.75|22012.75|0
1760348700000|2025-10-13 09:45:00|22016.04|22016.04|22015|22015|22016.65|22016.65|22014.01|22014.01|0
1760349000000|2025-10-13 09:50:00|22015.01|22015.01|22016.55|22016.55|22017.99|22017.99|22014.94|22014.94|0
1760349300000|2025-10-13 09:55:00|22016.56|22016.56|22028.47|22028.47|22029.9|22029.9|22016.55|22016.55|0
1760349600000|2025-10-13 10:00:00|22028.48|22028.48|22033.93|22033.93|22033.97|22033.97|22026.93|22026.93|0
1760349900000|2025-10-13 10:05:00|22033.91|22033.91|22031.39|22031.39|22035.8|22035.8|22031|22031|0
1760350200000|2025-10-13 10:10:00|22031.66|22031.66|22042.9|22042.9|22043.55|22043.55|22031.29|22031.29|0
1760350500000|2025-10-13 10:15:00|22042.86|22042.86|22044.01|22044.01|22044.7|22044.7|22041.49|22041.49|0
1760350800000|2025-10-13 10:20:00|22043.73|22043.73|22043.28|22043.28|22044.72|22044.72|22042.87|22042.87|0
1760351100000|2025-10-13 10:25:00|22043.22|22043.22|22048.23|22048.23|22048.25|22048.25|22042.35|22042.35|0
1760351400000|2025-10-13 10:30:00|22048.15|22048.15|22059.24|22059.24|22060.04|22060.04|22048.15|22048.15|0
1760351700000|2025-10-13 10:35:00|22059.31|22059.31|22053.15|22053.15|22059.96|22059.96|22052.92|22052.92|0
1760352000000|2025-10-13 10:40:00|22053.16|22053.16|22043.14|22043.14|22053.38|22053.38|22042.99|22042.99|0
1760352300000|2025-10-13 10:45:00|22043.04|22043.04|22032.58|22032.58|22043.04|22043.04|22032.3|22032.3|0
1760352600000|2025-10-13 10:50:00|22032.57|22032.57|22030.76|22030.76|22032.83|22032.83|22029.12|22029.12|0
1760352900000|2025-10-13 10:55:00|22030.84|22030.84|22040.44|22040.44|22040.94|22040.94|22030.84|22030.84|0
1760353200000|2025-10-13 11:00:00|22040.2|22040.2|22036.17|22036.17|22044.5|22044.5|22036.07|22036.07|0
1760353500000|2025-10-13 11:05:00|22036.18|22036.18|22014.96|22014.96|22036.36|22036.36|22014.95|22014.95|0
1760353800000|2025-10-13 11:10:00|22015.17|22015.17|22011.1|22011.1|22015.34|22015.34|22008.11|22008.11|0
1760354100000|2025-10-13 11:15:00|22011.13|22011.13|22011.64|22011.64|22013.19|22013.19|22011.1|22011.1|0
1760354400000|2025-10-13 11:20:00|22011.52|22011.52|22004.24|22004.24|22012.1|22012.1|22004.19|22004.19|0
1760354700000|2025-10-13 11:25:00|22004.23|22004.23|21999.54|21999.54|22004.79|22004.79|21999.24|21999.24|0
1760355000000|2025-10-13 11:30:00|21999.88|21999.88|21990.15|21990.15|21999.9|21999.9|21986.3|21986.3|0
1760355300000|2025-10-13 11:35:00|21990.17|21990.17|21992.68|21992.68|21999.33|21999.33|21989.4|21989.4|0
1760355600000|2025-10-13 11:40:00|21992.75|21992.75|21997.63|21997.63|21998.36|21998.36|21992.11|21992.11|0
1760355900000|2025-10-13 11:45:00|21997.62|21997.62|22002.4|22002.4|22002.76|22002.76|21997.08|21997.08|0
1760356200000|2025-10-13 11:50:00|22002.2|22002.2|22000.12|22000.12|22003.49|22003.49|21998.47|21998.47|0
1760356500000|2025-10-13 11:55:00|22000.11|22000.11|21997.79|21997.79|22000.12|22000.12|21994.53|21994.53|0
1760356800000|2025-10-13 12:00:00|21997.72|21997.72|21992.23|21992.23|21997.73|21997.73|21992.23|21992.23|0
1760357100000|2025-10-13 12:05:00|21992.25|21992.25|21982.92|21982.92|21992.36|21992.36|21981.62|21981.62|0
1760357400000|2025-10-13 12:10:00|21982.75|21982.75|21984.46|21984.46|21984.46|21984.46|21981.12|21981.12|0
1760357700000|2025-10-13 12:15:00|21984.6|21984.6|21985.52|21985.52|21988.17|21988.17|21984.35|21984.35|0
1760358000000|2025-10-13 12:20:00|21985.53|21985.53|21984.68|21984.68|21985.93|21985.93|21979.9|21979.9|0
1760358300000|2025-10-13 12:25:00|21984.83|21984.83|21981.36|21981.36|21985.32|21985.32|21981.35|21981.35|0
1760358600000|2025-10-13 12:30:00|21981.14|21981.14|21980.41|21980.41|21981.41|21981.41|21979.72|21979.72|0
1760358900000|2025-10-13 12:35:00|21980.27|21980.27|21983.69|21983.69|21983.7|21983.7|21979.35|21979.35|0
1760359200000|2025-10-13 12:40:00|21983.7|21983.7|21990.36|21990.36|21991.4|21991.4|21983.69|21983.69|0
1760359500000|2025-10-13 12:45:00|21990.48|21990.48|21994.4|21994.4|21995.23|21995.23|21990.47|21990.47|0
1760359800000|2025-10-13 12:50:00|21994.36|21994.36|21988.02|21988.02|21994.36|21994.36|21986.93|21986.93|0
1760360100000|2025-10-13 12:55:00|21988.05|21988.05|21977|21977|21988.49|21988.49|21976.91|21976.91|0
1760360400000|2025-10-13 13:00:00|21976.92|21976.92|21982.42|21982.42|21983.77|21983.77|21976.56|21976.56|0
1760360700000|2025-10-13 13:05:00|21982.43|21982.43|21983.42|21983.42|21985.71|21985.71|21982.43|21982.43|0
1760361000000|2025-10-13 13:10:00|21983.43|21983.43|21982.59|21982.59|21983.48|21983.48|21979.55|21979.55|0
1760361300000|2025-10-13 13:15:00|21982.56|21982.56|21983.97|21983.97|21985.35|21985.35|21982.39|21982.39|0
1760361600000|2025-10-13 13:20:00|21983.99|21983.99|21985.04|21985.04|21985.76|21985.76|21983.21|21983.21|0
1760361900000|2025-10-13 13:25:00|21985.08|21985.08|21987.2|21987.2|21987.24|21987.24|21983.81|21983.81|0
1760362200000|2025-10-13 13:30:00|21987.38|21987.38|21989.23|21989.23|21993.61|21993.61|21986.45|21986.45|0
1760362500000|2025-10-13 13:35:00|21989.35|21989.35|21986.52|21986.52|21989.35|21989.35|21982.07|21982.07|0
1760362800000|2025-10-13 13:40:00|21986.77|21986.77|21993.97|21993.97|21995.29|21995.29|21984.96|21984.96|0
1760363100000|2025-10-13 13:45:00|21993.84|21993.84|21996.57|21996.57|21997.8|21997.8|21993.74|21993.74|0
1760363400000|2025-10-13 13:50:00|21996.45|21996.45|22002.4|22002.4|22003.84|22003.84|21995.62|21995.62|0
1760363700000|2025-10-13 13:55:00|22002.28|22002.28|22015.16|22015.16|22015.16|22015.16|22001.25|22001.25|0
1760364000000|2025-10-13 14:00:00|22015.31|22015.31|22027.19|22027.19|22027.84|22027.84|22015.31|22015.31|0
1760364300000|2025-10-13 14:05:00|22027.28|22027.28|22028.75|22028.75|22035.18|22035.18|22027.28|22027.28|0
1760364600000|2025-10-13 14:10:00|22028.67|22028.67|22032.75|22032.75|22033.23|22033.23|22027.81|22027.81|0
1760364900000|2025-10-13 14:15:00|22032.76|22032.76|22053.01|22053.01|22053.53|22053.53|22032.75|22032.75|0
1760365200000|2025-10-13 14:20:00|22053|22053|22039.58|22039.58|22053.04|22053.04|22039.2|22039.2|0
1760365500000|2025-10-13 14:25:00|22039.64|22039.64|22039.8|22039.8|22040.26|22040.26|22035.03|22035.03|0
1760365800000|2025-10-13 14:30:00|22039.7|22039.7|22051.43|22051.43|22051.7|22051.7|22039.28|22039.28|0
1760366100000|2025-10-13 14:35:00|22051.46|22051.46|22064.41|22064.41|22064.7|22064.7|22051.43|22051.43|0
1760366400000|2025-10-13 14:40:00|22064.47|22064.47|22062.76|22062.76|22067.01|22067.01|22060.8|22060.8|0
1760366700000|2025-10-13 14:45:00|22062.75|22062.75|22060.69|22060.69|22063.72|22063.72|22060.67|22060.67|0
1760367000000|2025-10-13 14:50:00|22060.63|22060.63|22053.1|22053.1|22060.82|22060.82|22052.54|22052.54|0
1760367300000|2025-10-13 14:55:00|22053.05|22053.05|22055.09|22055.09|22055.47|22055.47|22051.8|22051.8|0
1760367600000|2025-10-13 15:00:00|22055.11|22055.11|22059.68|22059.68|22060.23|22060.23|22054.92|22054.92|0
1760367900000|2025-10-13 15:05:00|22059.63|22059.63|22051.12|22051.12|22062.61|22062.61|22050.74|22050.74|0
1760368200000|2025-10-13 15:10:00|22050.95|22050.95|22053.01|22053.01|22054.6|22054.6|22050.8|22050.8|0
1760368500000|2025-10-13 15:15:00|22053.16|22053.16|22066.49|22066.49|22066.73|22066.73|22053.14|22053.14|0
1760368800000|2025-10-13 15:20:00|22066.45|22066.45|22080.47|22080.47|22082.78|22082.78|22066.45|22066.45|0
1760369100000|2025-10-13 15:25:00|22080.2|22080.2|22080.8|22080.8|22083.74|22083.74|22078.83|22078.83|0
1760426100000|2025-10-14 07:15:00|21968.95|21968.95|21991.96|21991.96|21993.3|21993.3|21964.24|21964.24|0
1760426400000|2025-10-14 07:20:00|21991.81|21991.81|21997.75|21997.75|22000.14|22000.14|21988.18|21988.18|0
1760426700000|2025-10-14 07:25:00|21997.52|21997.52|22003.14|22003.14|22003.6|22003.6|21997.52|21997.52|0
1760427000000|2025-10-14 07:30:00|22002.21|22002.21|22002.95|22002.95|22008.38|22008.38|21999.62|21999.62|0
1760427300000|2025-10-14 07:35:00|22002.77|22002.77|21961.44|21961.44|22010.38|22010.38|21960.41|21960.41|0
1760427600000|2025-10-14 07:40:00|21961.3|21961.3|21956.95|21956.95|21961.3|21961.3|21942.37|21942.37|0
1760427900000|2025-10-14 07:45:00|21956.92|21956.92|21957.49|21957.49|21964.4|21964.4|21956.76|21956.76|0
1760428200000|2025-10-14 07:50:00|21957.48|21957.48|21962.48|21962.48|21963.13|21963.13|21955.92|21955.92|0
1760428500000|2025-10-14 07:55:00|21962.74|21962.74|21965.45|21965.45|21965.45|21965.45|21960.22|21960.22|0
1760428800000|2025-10-14 08:00:00|21965.86|21965.86|21960.43|21960.43|21973.44|21973.44|21958.36|21958.36|0
1760429100000|2025-10-14 08:05:00|21960.44|21960.44|21970.3|21970.3|21971.97|21971.97|21960.34|21960.34|0
1760429400000|2025-10-14 08:10:00|21970.25|21970.25|21976.28|21976.28|21978.6|21978.6|21967.73|21967.73|0
1760429700000|2025-10-14 08:15:00|21976.34|21976.34|21974.69|21974.69|21976.4|21976.4|21968.97|21968.97|0
1760430000000|2025-10-14 08:20:00|21974.43|21974.43|21988.76|21988.76|21990.87|21990.87|21974.2|21974.2|0
1760430300000|2025-10-14 08:25:00|21988.75|21988.75|21982.99|21982.99|21992.92|21992.92|21981.48|21981.48|0
1760430600000|2025-10-14 08:30:00|21983.01|21983.01|21995.19|21995.19|21995.5|21995.5|21982.65|21982.65|0
1760430900000|2025-10-14 08:35:00|21994.98|21994.98|22002.57|22002.57|22002.9|22002.9|21994.84|21994.84|0
1760431200000|2025-10-14 08:40:00|22002.56|22002.56|22010.98|22010.98|22012.42|22012.42|22002.47|22002.47|0
1760431500000|2025-10-14 08:45:00|22010.89|22010.89|22001.51|22001.51|22010.89|22010.89|22001.41|22001.41|0
1760431800000|2025-10-14 08:50:00|22001.32|22001.32|22003.23|22003.23|22003.32|22003.32|21997.35|21997.35|0
1760432100000|2025-10-14 08:55:00|22003.25|22003.25|21995|21995|22003.34|22003.34|21995|21995|0
1760432400000|2025-10-14 09:00:00|21994.82|21994.82|22008.09|22008.09|22008.29|22008.29|21992.96|21992.96|0
1760432700000|2025-10-14 09:05:00|22008.45|22008.45|22023.55|22023.55|22023.57|22023.57|22008.45|22008.45|0
1760433000000|2025-10-14 09:10:00|22023.54|22023.54|22036.54|22036.54|22038.26|22038.26|22023.49|22023.49|0
1760433300000|2025-10-14 09:15:00|22036.53|22036.53|22028.37|22028.37|22036.67|22036.67|22027.17|22027.17|0
1760433600000|2025-10-14 09:20:00|22028.36|22028.36|22027.9|22027.9|22031.7|22031.7|22027.89|22027.89|0
1760433900000|2025-10-14 09:25:00|22027.88|22027.88|22021.7|22021.7|22029.36|22029.36|22021.7|22021.7|0
1760434200000|2025-10-14 09:30:00|22021.65|22021.65|22021.93|22021.93|22025.72|22025.72|22021.49|22021.49|0
1760434500000|2025-10-14 09:35:00|22021.88|22021.88|22008.06|22008.06|22021.93|22021.93|22008.06|22008.06|0
1760434800000|2025-10-14 09:40:00|22007.52|22007.52|22001.6|22001.6|22007.64|22007.64|22001.13|22001.13|0
1760435100000|2025-10-14 09:45:00|22001.58|22001.58|21986.82|21986.82|22002.28|22002.28|21986.82|21986.82|0
1760435400000|2025-10-14 09:50:00|21986.83|21986.83|21978.64|21978.64|21986.83|21986.83|21976.2|21976.2|0
1760435700000|2025-10-14 09:55:00|21978.77|21978.77|21981.72|21981.72|21981.72|21981.72|21976.81|21976.81|0
1760436000000|2025-10-14 10:00:00|21981.71|21981.71|21984.83|21984.83|21985.05|21985.05|21981.03|21981.03|0
1760436300000|2025-10-14 10:05:00|21984.88|21984.88|21979.54|21979.54|21984.88|21984.88|21978.88|21978.88|0
1760436600000|2025-10-14 10:10:00|21979.55|21979.55|21971.34|21971.34|21981.33|21981.33|21971.32|21971.32|0
1760436900000|2025-10-14 10:15:00|21971.06|21971.06|21960.74|21960.74|21972.37|21972.37|21960.65|21960.65|0
1760437200000|2025-10-14 10:20:00|21960.64|21960.64|21963.71|21963.71|21963.72|21963.72|21959.65|21959.65|0
1760437500000|2025-10-14 10:25:00|21963.72|21963.72|21957.58|21957.58|21964.8|21964.8|21957.58|21957.58|0
1760437800000|2025-10-14 10:30:00|21957.35|21957.35|21940.89|21940.89|21957.35|21957.35|21940.48|21940.48|0
1760438100000|2025-10-14 10:35:00|21940.91|21940.91|21940.6|21940.6|21941.1|21941.1|21939.37|21939.37|0
1760438400000|2025-10-14 10:40:00|21940.61|21940.61|21946.98|21946.98|21950.01|21950.01|21939.98|21939.98|0
1760438700000|2025-10-14 10:45:00|21946.97|21946.97|21929.43|21929.43|21947.35|21947.35|21929.43|21929.43|0
1760439000000|2025-10-14 10:50:00|21929.3|21929.3|21900.55|21900.55|21929.41|21929.41|21898.81|21898.81|0
1760439300000|2025-10-14 10:55:00|21900.63|21900.63|21907.28|21907.28|21907.61|21907.61|21900.57|21900.57|0
1760439600000|2025-10-14 11:00:00|21908.52|21908.52|21918.6|21918.6|21918.6|21918.6|21908.52|21908.52|0
1760439900000|2025-10-14 11:05:00|21918.74|21918.74|21931.89|21931.89|21932.06|21932.06|21918.73|21918.73|0
1760440200000|2025-10-14 11:10:00|21931.87|21931.87|21933.4|21933.4|21933.62|21933.62|21931.12|21931.12|0
1760440500000|2025-10-14 11:15:00|21933.3|21933.3|21942.28|21942.28|21942.36|21942.36|21932.84|21932.84|0
1760440800000|2025-10-14 11:20:00|21942.33|21942.33|21952.62|21952.62|21952.64|21952.64|21942.31|21942.31|0
1760441100000|2025-10-14 11:25:00|21952.65|21952.65|21953.69|21953.69|21954.87|21954.87|21950.54|21950.54|0
1760441400000|2025-10-14 11:30:00|21953.82|21953.82|21957.19|21957.19|21957.75|21957.75|21953.75|21953.75|0
1760441700000|2025-10-14 11:35:00|21957.46|21957.46|21958.98|21958.98|21963.08|21963.08|21957.27|21957.27|0
1760442000000|2025-10-14 11:40:00|21958.89|21958.89|21958.44|21958.44|21959.14|21959.14|21956.3|21956.3|0
1760442300000|2025-10-14 11:45:00|21958.42|21958.42|21963.76|21963.76|21964.51|21964.51|21958.36|21958.36|0
1760442600000|2025-10-14 11:50:00|21963.84|21963.84|21969.59|21969.59|21970.92|21970.92|21963.75|21963.75|0
1760442900000|2025-10-14 11:55:00|21969.46|21969.46|21963.88|21963.88|21970.14|21970.14|21963.88|21963.88|0
1760443200000|2025-10-14 12:00:00|21963.9|21963.9|21953.06|21953.06|21963.92|21963.92|21953.05|21953.05|0
1760443500000|2025-10-14 12:05:00|21953|21953|21939.37|21939.37|21953|21953|21939.35|21939.35|0
1760443800000|2025-10-14 12:10:00|21939.58|21939.58|21947.67|21947.67|21947.67|21947.67|21938.09|21938.09|0
1760444100000|2025-10-14 12:15:00|21947.68|21947.68|21943.48|21943.48|21948.84|21948.84|21943.3|21943.3|0
1760444400000|2025-10-14 12:20:00|21943.39|21943.39|21945.47|21945.47|21945.63|21945.63|21942.5|21942.5|0
1760444700000|2025-10-14 12:25:00|21945.56|21945.56|21949.64|21949.64|21951.41|21951.41|21945.56|21945.56|0
1760445000000|2025-10-14 12:30:00|21949.69|21949.69|21944.27|21944.27|21949.83|21949.83|21944.16|21944.16|0
1760445300000|2025-10-14 12:35:00|21944.28|21944.28|21934.78|21934.78|21944.29|21944.29|21934.78|21934.78|0
1760445600000|2025-10-14 12:40:00|21934.79|21934.79|21926.84|21926.84|21934.79|21934.79|21925.86|21925.86|0
1760445900000|2025-10-14 12:45:00|21926.78|21926.78|21931.85|21931.85|21932.44|21932.44|21926.78|21926.78|0
1760446200000|2025-10-14 12:50:00|21931.52|21931.52|21933.96|21933.96|21936.1|21936.1|21930.9|21930.9|0
1760446500000|2025-10-14 12:55:00|21934.03|21934.03|21940.1|21940.1|21940.4|21940.4|21933.93|21933.93|0
1760446800000|2025-10-14 13:00:00|21940.09|21940.09|21942.46|21942.46|21942.6|21942.6|21939.96|21939.96|0
1760447100000|2025-10-14 13:05:00|21942.53|21942.53|21938.96|21938.96|21942.8|21942.8|21938.82|21938.82|0
1760447400000|2025-10-14 13:10:00|21938.95|21938.95|21935.75|21935.75|21938.95|21938.95|21930.86|21930.86|0
1760447700000|2025-10-14 13:15:00|21935.72|21935.72|21937.41|21937.41|21939.68|21939.68|21935.69|21935.69|0
1760448000000|2025-10-14 13:20:00|21937.4|21937.4|21936.27|21936.27|21938.45|21938.45|21933.98|21933.98|0
1760448300000|2025-10-14 13:25:00|21936.09|21936.09|21939.09|21939.09|21939.5|21939.5|21935.26|21935.26|0
1760448600000|2025-10-14 13:30:00|21939.01|21939.01|21946.25|21946.25|21950.12|21950.12|21938.83|21938.83|0
1760448900000|2025-10-14 13:35:00|21946.26|21946.26|21936.42|21936.42|21946.26|21946.26|21927.72|21927.72|0
1760449200000|2025-10-14 13:40:00|21936.47|21936.47|21933.17|21933.17|21943.2|21943.2|21932.98|21932.98|0
1760449500000|2025-10-14 13:45:00|21933.19|21933.19|21941.64|21941.64|21943.04|21943.04|21931.65|21931.65|0
1760449800000|2025-10-14 13:50:00|21941.61|21941.61|21954.89|21954.89|21955.1|21955.1|21935.08|21935.08|0
1760450100000|2025-10-14 13:55:00|21954.76|21954.76|21950.38|21950.38|21958.89|21958.89|21950.06|21950.06|0
1760450400000|2025-10-14 14:00:00|21950.29|21950.29|21950.98|21950.98|21953.37|21953.37|21949.14|21949.14|0
1760450700000|2025-10-14 14:05:00|21951.02|21951.02|21958.09|21958.09|21959.36|21959.36|21949.51|21949.51|0
1760451000000|2025-10-14 14:10:00|21958.14|21958.14|21972.12|21972.12|21973.29|21973.29|21958.14|21958.14|0
1760451300000|2025-10-14 14:15:00|21972.13|21972.13|21971.08|21971.08|21972.33|21972.33|21965.92|21965.92|0
1760451600000|2025-10-14 14:20:00|21971.11|21971.11|21975.04|21975.04|21975.69|21975.69|21970.76|21970.76|0
1760451900000|2025-10-14 14:25:00|21975.1|21975.1|21982.26|21982.26|21984.22|21984.22|21974.96|21974.96|0
1760452200000|2025-10-14 14:30:00|21982.21|21982.21|21981.38|21981.38|21982.21|21982.21|21977.71|21977.71|0
1760452500000|2025-10-14 14:35:00|21981.36|21981.36|21987.59|21987.59|21989.05|21989.05|21981.34|21981.34|0
1760452800000|2025-10-14 14:40:00|21987.6|21987.6|22003.04|22003.04|22003.66|22003.66|21987.53|21987.53|0
1760453100000|2025-10-14 14:45:00|22002.98|22002.98|22014.43|22014.43|22015.02|22015.02|22002.98|22002.98|0
1760453400000|2025-10-14 14:50:00|22014.44|22014.44|22016.84|22016.84|22016.99|22016.99|22012.85|22012.85|0
1760453700000|2025-10-14 14:55:00|22016.83|22016.83|22020.13|22020.13|22020.77|22020.77|22012.72|22012.72|0
1760454000000|2025-10-14 15:00:00|22020.18|22020.18|22022.1|22022.1|22022.28|22022.28|22018.42|22018.42|0
1760454300000|2025-10-14 15:05:00|22022.11|22022.11|22014.28|22014.28|22025.73|22025.73|22013.82|22013.82|0
1760454600000|2025-10-14 15:10:00|22014.17|22014.17|22011.77|22011.77|22014.59|22014.59|22011.49|22011.49|0
1760454900000|2025-10-14 15:15:00|22011.88|22011.88|22021.72|22021.72|22025.08|22025.08|22011.88|22011.88|0
1760455200000|2025-10-14 15:20:00|22021.68|22021.68|22022.98|22022.98|22023.58|22023.58|22016.92|22016.92|0
1760455500000|2025-10-14 15:25:00|22023.25|22023.25|22021.7|22021.7|22026.61|22026.61|22021.14|22021.14|0
1760512500000|2025-10-15 07:15:00|22108.35|22108.35|22098.53|22098.53|22116.43|22116.43|22097.26|22097.26|0
1760512800000|2025-10-15 07:20:00|22098.26|22098.26|22114.72|22114.72|22114.72|22114.72|22095.64|22095.64|0
1760513100000|2025-10-15 07:25:00|22114.71|22114.71|22114.05|22114.05|22117.69|22117.69|22111.85|22111.85|0
1760513400000|2025-10-15 07:30:00|22113.81|22113.81|22121.3|22121.3|22125.29|22125.29|22113.76|22113.76|0
1760513700000|2025-10-15 07:35:00|22121.47|22121.47|22117.57|22117.57|22121.66|22121.66|22111.06|22111.06|0
1760514000000|2025-10-15 07:40:00|22117.63|22117.63|22108.82|22108.82|22125.87|22125.87|22108.74|22108.74|0
1760514300000|2025-10-15 07:45:00|22108.71|22108.71|22112.42|22112.42|22112.6|22112.6|22106.21|22106.21|0
1760514600000|2025-10-15 07:50:00|22112.55|22112.55|22110.98|22110.98|22119|22119|22110.08|22110.08|0
1760514900000|2025-10-15 07:55:00|22110.92|22110.92|22111.9|22111.9|22113.08|22113.08|22108.47|22108.47|0
1760515200000|2025-10-15 08:00:00|22111.94|22111.94|22100.06|22100.06|22113.98|22113.98|22099.75|22099.75|0
1760515500000|2025-10-15 08:05:00|22100.01|22100.01|22087.74|22087.74|22100.3|22100.3|22087.55|22087.55|0
1760515800000|2025-10-15 08:10:00|22087.56|22087.56|22082.17|22082.17|22091.8|22091.8|22081.83|22081.83|0
1760516100000|2025-10-15 08:15:00|22082.16|22082.16|22076.99|22076.99|22085.43|22085.43|22076.63|22076.63|0
1760516400000|2025-10-15 08:20:00|22076.94|22076.94|22080.96|22080.96|22081.52|22081.52|22076.75|22076.75|0
1760516700000|2025-10-15 08:25:00|22080.97|22080.97|22078.09|22078.09|22086.45|22086.45|22078.09|22078.09|0
1760517000000|2025-10-15 08:30:00|22078.07|22078.07|22067.1|22067.1|22080.87|22080.87|22066.87|22066.87|0
1760517300000|2025-10-15 08:35:00|22067.09|22067.09|22063.23|22063.23|22067.39|22067.39|22060.78|22060.78|0
1760517600000|2025-10-15 08:40:00|22063.19|22063.19|22057.48|22057.48|22063.67|22063.67|22053.97|22053.97|0
1760517900000|2025-10-15 08:45:00|22057.41|22057.41|22058.87|22058.87|22058.9|22058.9|22056.05|22056.05|0
1760518200000|2025-10-15 08:50:00|22058.59|22058.59|22050.55|22050.55|22059.16|22059.16|22050.54|22050.54|0
1760518500000|2025-10-15 08:55:00|22050.44|22050.44|22039.1|22039.1|22050.85|22050.85|22038.37|22038.37|0
1760518800000|2025-10-15 09:00:00|22039.15|22039.15|22047.81|22047.81|22048.14|22048.14|22038.43|22038.43|0
1760519100000|2025-10-15 09:05:00|22047.8|22047.8|22070.83|22070.83|22070.83|22070.83|22047.8|22047.8|0
1760519400000|2025-10-15 09:10:00|22070.84|22070.84|22077.42|22077.42|22077.49|22077.49|22069.92|22069.92|0
1760519700000|2025-10-15 09:15:00|22077.47|22077.47|22080.64|22080.64|22081.74|22081.74|22077.47|22077.47|0
1760520000000|2025-10-15 09:20:00|22080.4|22080.4|22075.14|22075.14|22080.4|22080.4|22074.85|22074.85|0
1760520300000|2025-10-15 09:25:00|22075.21|22075.21|22073.01|22073.01|22076.16|22076.16|22072.79|22072.79|0
1760520600000|2025-10-15 09:30:00|22072.78|22072.78|22077.91|22077.91|22077.98|22077.98|22071.53|22071.53|0
1760520900000|2025-10-15 09:35:00|22078.16|22078.16|22084.38|22084.38|22086.13|22086.13|22078.07|22078.07|0
1760521200000|2025-10-15 09:40:00|22084.25|22084.25|22078.69|22078.69|22084.83|22084.83|22078.48|22078.48|0
1760521500000|2025-10-15 09:45:00|22078.83|22078.83|22071.85|22071.85|22079.03|22079.03|22071.2|22071.2|0
1760521800000|2025-10-15 09:50:00|22071.59|22071.59|22064.51|22064.51|22071.83|22071.83|22064.38|22064.38|0
1760522100000|2025-10-15 09:55:00|22064.68|22064.68|22056.32|22056.32|22064.7|22064.7|22055.25|22055.25|0
1760522400000|2025-10-15 10:00:00|22056.11|22056.11|22050.71|22050.71|22056.11|22056.11|22049.85|22049.85|0
1760522700000|2025-10-15 10:05:00|22050.67|22050.67|22054.55|22054.55|22055.21|22055.21|22049.56|22049.56|0
1760523000000|2025-10-15 10:10:00|22054.6|22054.6|22053.52|22053.52|22057.97|22057.97|22053.52|22053.52|0
1760523300000|2025-10-15 10:15:00|22053.51|22053.51|22046|22046|22053.51|22053.51|22042.11|22042.11|0
1760523600000|2025-10-15 10:20:00|22045.98|22045.98|22044.27|22044.27|22047.13|22047.13|22043.44|22043.44|0
1760523900000|2025-10-15 10:25:00|22044.34|22044.34|22045.59|22045.59|22046.33|22046.33|22041.28|22041.28|0
1760524200000|2025-10-15 10:30:00|22045.69|22045.69|22037.31|22037.31|22046.06|22046.06|22037.07|22037.07|0
1760524500000|2025-10-15 10:35:00|22037.2|22037.2|22034.25|22034.25|22037.48|22037.48|22033.67|22033.67|0
1760524800000|2025-10-15 10:40:00|22034.06|22034.06|22028.93|22028.93|22034.21|22034.21|22028.93|22028.93|0
1760525100000|2025-10-15 10:45:00|22028.94|22028.94|22028.55|22028.55|22031.39|22031.39|22028.04|22028.04|0
1760525400000|2025-10-15 10:50:00|22028.7|22028.7|22024.59|22024.59|22028.94|22028.94|22023.99|22023.99|0
1760525700000|2025-10-15 10:55:00|22024.58|22024.58|22013.18|22013.18|22024.81|22024.81|22013.18|22013.18|0
1760526000000|2025-10-15 11:00:00|22013.52|22013.52|22041.37|22041.37|22045.36|22045.36|22013.52|22013.52|0
1760526300000|2025-10-15 11:05:00|22041.31|22041.31|22045.87|22045.87|22045.89|22045.89|22041.16|22041.16|0
1760526600000|2025-10-15 11:10:00|22046.16|22046.16|22048.02|22048.02|22048.83|22048.83|22045.83|22045.83|0
1760526900000|2025-10-15 11:15:00|22048.14|22048.14|22051.34|22051.34|22051.37|22051.37|22046.34|22046.34|0
1760527200000|2025-10-15 11:20:00|22051.37|22051.37|22052.57|22052.57|22054.74|22054.74|22051.37|22051.37|0
1760527500000|2025-10-15 11:25:00|22052.77|22052.77|22047.36|22047.36|22053.01|22053.01|22047.04|22047.04|0
1760527800000|2025-10-15 11:30:00|22047.29|22047.29|22046.83|22046.83|22047.54|22047.54|22045.34|22045.34|0
1760528100000|2025-10-15 11:35:00|22046.7|22046.7|22042.21|22042.21|22047.32|22047.32|22041.92|22041.92|0
1760528400000|2025-10-15 11:40:00|22042.14|22042.14|22044.93|22044.93|22045.19|22045.19|22041.64|22041.64|0
1760528700000|2025-10-15 11:45:00|22044.88|22044.88|22045.56|22045.56|22045.76|22045.76|22044.14|22044.14|0
1760529000000|2025-10-15 11:50:00|22045.38|22045.38|22046.56|22046.56|22046.72|22046.72|22043.91|22043.91|0
1760529300000|2025-10-15 11:55:00|22046.8|22046.8|22052.48|22052.48|22052.58|22052.58|22046.75|22046.75|0
1760529600000|2025-10-15 12:00:00|22052.43|22052.43|22053.41|22053.41|22055.1|22055.1|22052.42|22052.42|0
1760529900000|2025-10-15 12:05:00|22053.22|22053.22|22052.29|22052.29|22053.35|22053.35|22050.88|22050.88|0
1760530200000|2025-10-15 12:10:00|22052.21|22052.21|22057.9|22057.9|22057.91|22057.91|22052.12|22052.12|0
1760530500000|2025-10-15 12:15:00|22057.7|22057.7|22053.87|22053.87|22058.91|22058.91|22053.87|22053.87|0
1760530800000|2025-10-15 12:20:00|22053.86|22053.86|22047.13|22047.13|22053.86|22053.86|22045.63|22045.63|0
1760531100000|2025-10-15 12:25:00|22047.14|22047.14|22044.96|22044.96|22047.14|22047.14|22043.83|22043.83|0
1760531400000|2025-10-15 12:30:00|22045.38|22045.38|22044.15|22044.15|22046.04|22046.04|22036.94|22036.94|0
1760531700000|2025-10-15 12:35:00|22044.18|22044.18|22047.73|22047.73|22048.85|22048.85|22043.43|22043.43|0
1760532000000|2025-10-15 12:40:00|22047.89|22047.89|22045.85|22045.85|22047.95|22047.95|22045.57|22045.57|0
1760532300000|2025-10-15 12:45:00|22045.42|22045.42|22047.14|22047.14|22047.15|22047.15|22042.85|22042.85|0
1760532600000|2025-10-15 12:50:00|22047.23|22047.23|22045.8|22045.8|22047.79|22047.79|22045.25|22045.25|0
1760532900000|2025-10-15 12:55:00|22045.79|22045.79|22046.29|22046.29|22048.41|22048.41|22044.89|22044.89|0
1760533200000|2025-10-15 13:00:00|22046.04|22046.04|22032.89|22032.89|22046.05|22046.05|22032.84|22032.84|0
1760533500000|2025-10-15 13:05:00|22032.74|22032.74|22033.25|22033.25|22035.57|22035.57|22032.37|22032.37|0
1760533800000|2025-10-15 13:10:00|22033.34|22033.34|22039.22|22039.22|22039.83|22039.83|22032.98|22032.98|0
1760534100000|2025-10-15 13:15:00|22039.2|22039.2|22044.16|22044.16|22044.61|22044.61|22039.2|22039.2|0
1760534400000|2025-10-15 13:20:00|22044.02|22044.02|22055.46|22055.46|22055.93|22055.93|22043.77|22043.77|0
1760534700000|2025-10-15 13:25:00|22055.47|22055.47|22053.92|22053.92|22055.54|22055.54|22053.36|22053.36|0
1760535000000|2025-10-15 13:30:00|22053.85|22053.85|22047.17|22047.17|22056.14|22056.14|22047.17|22047.17|0
1760535300000|2025-10-15 13:35:00|22047.15|22047.15|22050.92|22050.92|22051.13|22051.13|22046.98|22046.98|0
1760535600000|2025-10-15 13:40:00|22051.32|22051.32|22059.13|22059.13|22063.49|22063.49|22051.19|22051.19|0
1760535900000|2025-10-15 13:45:00|22059.18|22059.18|22054.15|22054.15|22064.85|22064.85|22053.04|22053.04|0
1760536200000|2025-10-15 13:50:00|22054.22|22054.22|22053.16|22053.16|22058.02|22058.02|22052.81|22052.81|0
1760536500000|2025-10-15 13:55:00|22053.15|22053.15|22052.3|22052.3|22054.87|22054.87|22051.96|22051.96|0
1760536800000|2025-10-15 14:00:00|22052.22|22052.22|22049.8|22049.8|22055.31|22055.31|22049.8|22049.8|0
1760537100000|2025-10-15 14:05:00|22049.78|22049.78|22064.44|22064.44|22064.54|22064.54|22048.76|22048.76|0
1760537400000|2025-10-15 14:10:00|22064.5|22064.5|22061.87|22061.87|22066.97|22066.97|22061.84|22061.84|0
1760537700000|2025-10-15 14:15:00|22061.79|22061.79|22062.03|22062.03|22062.68|22062.68|22060.21|22060.21|0
1760538000000|2025-10-15 14:20:00|22061.95|22061.95|22066.23|22066.23|22066.99|22066.99|22061.73|22061.73|0
1760538300000|2025-10-15 14:25:00|22066.22|22066.22|22067.27|22067.27|22070.33|22070.33|22065.31|22065.31|0
1760538600000|2025-10-15 14:30:00|22067.26|22067.26|22065.37|22065.37|22068.28|22068.28|22064.71|22064.71|0
1760538900000|2025-10-15 14:35:00|22065.27|22065.27|22070.39|22070.39|22070.64|22070.64|22065.24|22065.24|0
1760539200000|2025-10-15 14:40:00|22070.29|22070.29|22058.56|22058.56|22070.29|22070.29|22057.08|22057.08|0
1760539500000|2025-10-15 14:45:00|22058.57|22058.57|22053.97|22053.97|22059.61|22059.61|22053.96|22053.96|0
1760539800000|2025-10-15 14:50:00|22053.66|22053.66|22043.5|22043.5|22053.81|22053.81|22042.52|22042.52|0
1760540100000|2025-10-15 14:55:00|22043.66|22043.66|22042.14|22042.14|22045.05|22045.05|22040.13|22040.13|0
1760540400000|2025-10-15 15:00:00|22042.09|22042.09|22037.56|22037.56|22046.72|22046.72|22037.46|22037.46|0
1760540700000|2025-10-15 15:05:00|22037.41|22037.41|22037.56|22037.56|22037.68|22037.68|22032.7|22032.7|0
1760541000000|2025-10-15 15:10:00|22037.55|22037.55|22038.94|22038.94|22040.75|22040.75|22037.52|22037.52|0
1760541300000|2025-10-15 15:15:00|22038.93|22038.93|22042.78|22042.78|22043.08|22043.08|22037.12|22037.12|0
1760541600000|2025-10-15 15:20:00|22042.77|22042.77|22046.89|22046.89|22046.9|22046.9|22040.18|22040.18|0
1760541900000|2025-10-15 15:25:00|22047.12|22047.12|22055.32|22055.32|22055.66|22055.66|22046.91|22046.91|0
1760598900000|2025-10-16 07:15:00|22010.61|22010.61|22019.37|22019.37|22019.87|22019.87|22010.61|22010.61|0
1760599200000|2025-10-16 07:20:00|22019.53|22019.53|22025.24|22025.24|22025.24|22025.24|22017.35|22017.35|0
1760599500000|2025-10-16 07:25:00|22025.23|22025.23|22008.24|22008.24|22025.97|22025.97|22008.23|22008.23|0
1760599800000|2025-10-16 07:30:00|22008.43|22008.43|21990.88|21990.88|22010.2|22010.2|21990.88|21990.88|0
1760600100000|2025-10-16 07:35:00|21990.74|21990.74|21977.37|21977.37|21990.74|21990.74|21977.37|21977.37|0
1760600400000|2025-10-16 07:40:00|21977.53|21977.53|21977.05|21977.05|21977.61|21977.61|21975.43|21975.43|0
1760600700000|2025-10-16 07:45:00|21977.19|21977.19|21989.25|21989.25|21989.25|21989.25|21977.05|21977.05|0
1760601000000|2025-10-16 07:50:00|21989.24|21989.24|21978.16|21978.16|21990.29|21990.29|21978.16|21978.16|0
1760601300000|2025-10-16 07:55:00|21978.11|21978.11|21989.03|21989.03|21993.01|21993.01|21975.72|21975.72|0
1760601600000|2025-10-16 08:00:00|21989.04|21989.04|21981.19|21981.19|21992.61|21992.61|21981.18|21981.18|0
1760601900000|2025-10-16 08:05:00|21981.18|21981.18|21978.9|21978.9|21981.66|21981.66|21977.76|21977.76|0
1760602200000|2025-10-16 08:10:00|21978.89|21978.89|21978.12|21978.12|21982.95|21982.95|21976.72|21976.72|0
1760602500000|2025-10-16 08:15:00|21978.13|21978.13|21977.33|21977.33|21978.46|21978.46|21974.14|21974.14|0
1760602800000|2025-10-16 08:20:00|21977.34|21977.34|21982.4|21982.4|21991.01|21991.01|21977.07|21977.07|0
1760603100000|2025-10-16 08:25:00|21982.04|21982.04|21970.18|21970.18|21982.04|21982.04|21970.18|21970.18|0
1760603400000|2025-10-16 08:30:00|21970.06|21970.06|21968.7|21968.7|21970.23|21970.23|21961.41|21961.41|0
1760603700000|2025-10-16 08:35:00|21968.71|21968.71|21963.74|21963.74|21970.4|21970.4|21963.28|21963.28|0
1760604000000|2025-10-16 08:40:00|21963.75|21963.75|21961.69|21961.69|21964.74|21964.74|21961.37|21961.37|0
1760604300000|2025-10-16 08:45:00|21961.64|21961.64|21952.66|21952.66|21961.72|21961.72|21952.45|21952.45|0
1760604600000|2025-10-16 08:50:00|21952.63|21952.63|21950.71|21950.71|21952.64|21952.64|21950.44|21950.44|0
1760604900000|2025-10-16 08:55:00|21950.7|21950.7|21950.32|21950.32|21950.86|21950.86|21948.67|21948.67|0
1760605200000|2025-10-16 09:00:00|21950.47|21950.47|21950.1|21950.1|21952.09|21952.09|21949.31|21949.31|0
1760605500000|2025-10-16 09:05:00|21950.11|21950.11|21953.32|21953.32|21954.62|21954.62|21950.1|21950.1|0
1760605800000|2025-10-16 09:10:00|21953.42|21953.42|21948.15|21948.15|21955.67|21955.67|21948.09|21948.09|0
1760606100000|2025-10-16 09:15:00|21948.19|21948.19|21946.35|21946.35|21948.2|21948.2|21944.73|21944.73|0
1760606400000|2025-10-16 09:20:00|21946.39|21946.39|21949.36|21949.36|21950.05|21950.05|21945.87|21945.87|0
1760606700000|2025-10-16 09:25:00|21949.37|21949.37|21956.66|21956.66|21958.44|21958.44|21949.35|21949.35|0
1760607000000|2025-10-16 09:30:00|21956.11|21956.11|21946.87|21946.87|21956.11|21956.11|21946.04|21946.04|0
1760607300000|2025-10-16 09:35:00|21946.88|21946.88|21948.19|21948.19|21948.44|21948.44|21945.53|21945.53|0
1760607600000|2025-10-16 09:40:00|21948.2|21948.2|21959.25|21959.25|21962.04|21962.04|21948.17|21948.17|0
1760607900000|2025-10-16 09:45:00|21959.29|21959.29|21967.88|21967.88|21968.03|21968.03|21959.09|21959.09|0
1760608200000|2025-10-16 09:50:00|21968.01|21968.01|21971.68|21971.68|21975.12|21975.12|21968.01|21968.01|0
1760608500000|2025-10-16 09:55:00|21971.67|21971.67|21974.57|21974.57|21974.92|21974.92|21971.48|21971.48|0
1760608800000|2025-10-16 10:00:00|21974.51|21974.51|21969.1|21969.1|21974.58|21974.58|21968.84|21968.84|0
1760609100000|2025-10-16 10:05:00|21969.03|21969.03|21970.89|21970.89|21971.73|21971.73|21968.63|21968.63|0
1760609400000|2025-10-16 10:10:00|21970.88|21970.88|21977.91|21977.91|21977.91|21977.91|21970.61|21970.61|0
1760609700000|2025-10-16 10:15:00|21977.86|21977.86|21979.67|21979.67|21979.82|21979.82|21977.7|21977.7|0
1760610000000|2025-10-16 10:20:00|21979.48|21979.48|21978.88|21978.88|21980.59|21980.59|21978.24|21978.24|0
1760610300000|2025-10-16 10:25:00|21978.74|21978.74|21983.35|21983.35|21983.37|21983.37|21978.17|21978.17|0
1760610600000|2025-10-16 10:30:00|21983.34|21983.34|21985.89|21985.89|21986.99|21986.99|21983.22|21983.22|0
1760610900000|2025-10-16 10:35:00|21985.9|21985.9|21977.7|21977.7|21985.91|21985.91|21977.15|21977.15|0
1760611200000|2025-10-16 10:40:00|21977.65|21977.65|21970.87|21970.87|21977.92|21977.92|21970.06|21970.06|0
1760611500000|2025-10-16 10:45:00|21970.88|21970.88|21964.45|21964.45|21971.1|21971.1|21964.06|21964.06|0
1760611800000|2025-10-16 10:50:00|21964.52|21964.52|21973.68|21973.68|21973.7|21973.7|21964.36|21964.36|0
1760612100000|2025-10-16 10:55:00|21973.85|21973.85|21976.18|21976.18|21978.55|21978.55|21973.77|21973.77|0
1760612400000|2025-10-16 11:00:00|21976.62|21976.62|21967.42|21967.42|21976.62|21976.62|21966.59|21966.59|0
1760612700000|2025-10-16 11:05:00|21967.37|21967.37|21968.68|21968.68|21969.36|21969.36|21965.98|21965.98|0
1760613000000|2025-10-16 11:10:00|21968.7|21968.7|21966.45|21966.45|21969.64|21969.64|21966.44|21966.44|0
1760613300000|2025-10-16 11:15:00|21966.36|21966.36|21955.85|21955.85|21966.49|21966.49|21955.85|21955.85|0
1760613600000|2025-10-16 11:20:00|21956.03|21956.03|21957.45|21957.45|21957.48|21957.48|21954.59|21954.59|0
1760613900000|2025-10-16 11:25:00|21957.46|21957.46|21956.01|21956.01|21958.1|21958.1|21956|21956|0
1760614200000|2025-10-16 11:30:00|21956.09|21956.09|21948.15|21948.15|21956.12|21956.12|21948.05|21948.05|0
1760614500000|2025-10-16 11:35:00|21948.11|21948.11|21925.2|21925.2|21948.26|21948.26|21925.2|21925.2|0
1760614800000|2025-10-16 11:40:00|21925.09|21925.09|21919.44|21919.44|21925.09|21925.09|21918.94|21918.94|0
1760615100000|2025-10-16 11:45:00|21919.45|21919.45|21920.25|21920.25|21920.85|21920.85|21919.36|21919.36|0
1760615400000|2025-10-16 11:50:00|21920.24|21920.24|21924.95|21924.95|21925.19|21925.19|21919.67|21919.67|0
1760615700000|2025-10-16 11:55:00|21924.94|21924.94|21920.33|21920.33|21925.66|21925.66|21919.97|21919.97|0
1760616000000|2025-10-16 12:00:00|21920.32|21920.32|21923.52|21923.52|21924.15|21924.15|21918.32|21918.32|0
1760616300000|2025-10-16 12:05:00|21923.53|21923.53|21929.76|21929.76|21930.46|21930.46|21923.38|21923.38|0
1760616600000|2025-10-16 12:10:00|21929.77|21929.77|21923.31|21923.31|21930.3|21930.3|21923.26|21923.26|0
1760616900000|2025-10-16 12:15:00|21923.36|21923.36|21924.43|21924.43|21924.89|21924.89|21922.31|21922.31|0
1760617200000|2025-10-16 12:20:00|21924.72|21924.72|21938.31|21938.31|21938.67|21938.67|21924.54|21924.54|0
1760617500000|2025-10-16 12:25:00|21938.32|21938.32|21935.77|21935.77|21938.81|21938.81|21935.77|21935.77|0
1760617800000|2025-10-16 12:30:00|21934.78|21934.78|21937.85|21937.85|21937.87|21937.87|21932.96|21932.96|0
1760618100000|2025-10-16 12:35:00|21938.14|21938.14|21945.35|21945.35|21945.35|21945.35|21937.83|21937.83|0
1760618400000|2025-10-16 12:40:00|21945.41|21945.41|21948.92|21948.92|21950.56|21950.56|21945.37|21945.37|0
1760618700000|2025-10-16 12:45:00|21949.13|21949.13|21951.38|21951.38|21951.87|21951.87|21948.61|21948.61|0
1760619000000|2025-10-16 12:50:00|21951.11|21951.11|21957.86|21957.86|21958.38|21958.38|21950.62|21950.62|0
1760619300000|2025-10-16 12:55:00|21957.92|21957.92|21956.51|21956.51|21957.98|21957.98|21954.66|21954.66|0
1760619600000|2025-10-16 13:00:00|21956.28|21956.28|21953.37|21953.37|21958.3|21958.3|21952.83|21952.83|0
1760619900000|2025-10-16 13:05:00|21953.36|21953.36|21952.95|21952.95|21953.82|21953.82|21951.43|21951.43|0
1760620200000|2025-10-16 13:10:00|21952.7|21952.7|21955.34|21955.34|21955.94|21955.94|21952.01|21952.01|0
1760620500000|2025-10-16 13:15:00|21955.31|21955.31|21952.07|21952.07|21955.81|21955.81|21951.52|21951.52|0
1760620800000|2025-10-16 13:20:00|21952.08|21952.08|21953.34|21953.34|21954.81|21954.81|21951.34|21951.34|0
1760621100000|2025-10-16 13:25:00|21953.27|21953.27|21947.85|21947.85|21953.4|21953.4|21947.39|21947.39|0
1760621400000|2025-10-16 13:30:00|21947.86|21947.86|21923|21923|21948.1|21948.1|21921.9|21921.9|0
1760621700000|2025-10-16 13:35:00|21922.85|21922.85|21928.49|21928.49|21928.49|21928.49|21922.49|21922.49|0
1760622000000|2025-10-16 13:40:00|21928.65|21928.65|21929.7|21929.7|21932.83|21932.83|21925.7|21925.7|0
1760622300000|2025-10-16 13:45:00|21929.63|21929.63|21925.3|21925.3|21930.55|21930.55|21922.84|21922.84|0
1760622600000|2025-10-16 13:50:00|21925.31|21925.31|21920.35|21920.35|21925.39|21925.39|21919.19|21919.19|0
1760622900000|2025-10-16 13:55:00|21920.32|21920.32|21914.84|21914.84|21921.72|21921.72|21914.84|21914.84|0
1760623200000|2025-10-16 14:00:00|21914.92|21914.92|21922.21|21922.21|21922.26|21922.26|21913.22|21913.22|0
1760623500000|2025-10-16 14:05:00|21922.25|21922.25|21923.67|21923.67|21930.06|21930.06|21922.25|21922.25|0
1760623800000|2025-10-16 14:10:00|21923.58|21923.58|21909.99|21909.99|21923.59|21923.59|21909.47|21909.47|0
1760624100000|2025-10-16 14:15:00|21910.15|21910.15|21904.35|21904.35|21916.39|21916.39|21902.95|21902.95|0
1760624400000|2025-10-16 14:20:00|21904.48|21904.48|21908.05|21908.05|21908.7|21908.7|21904.03|21904.03|0
1760624700000|2025-10-16 14:25:00|21908.24|21908.24|21920.45|21920.45|21920.46|21920.46|21908.05|21908.05|0
1760625000000|2025-10-16 14:30:00|21921.13|21921.13|21941.13|21941.13|21941.13|21941.13|21921.13|21921.13|0
1760625300000|2025-10-16 14:35:00|21941.12|21941.12|21948.1|21948.1|21948.32|21948.32|21941.12|21941.12|0
1760625600000|2025-10-16 14:40:00|21948.18|21948.18|21963.61|21963.61|21964.23|21964.23|21948.14|21948.14|0
1760625900000|2025-10-16 14:45:00|21963.62|21963.62|21961.92|21961.92|21964.49|21964.49|21961.91|21961.91|0
1760626200000|2025-10-16 14:50:00|21961.9|21961.9|21972.23|21972.23|21972.24|21972.24|21960.12|21960.12|0
1760626500000|2025-10-16 14:55:00|21972.26|21972.26|21976.73|21976.73|21977.17|21977.17|21972.25|21972.25|0
1760626800000|2025-10-16 15:00:00|21976.79|21976.79|21986.83|21986.83|21989.72|21989.72|21976.72|21976.72|0
1760627100000|2025-10-16 15:05:00|21986.78|21986.78|21980.92|21980.92|21986.78|21986.78|21976.62|21976.62|0
1760627400000|2025-10-16 15:10:00|21980.94|21980.94|21988.47|21988.47|21988.82|21988.82|21980.78|21980.78|0
1760627700000|2025-10-16 15:15:00|21988.36|21988.36|21992.18|21992.18|21993.22|21993.22|21988.36|21988.36|0
1760628000000|2025-10-16 15:20:00|21992.08|21992.08|21992.07|21992.07|21993.87|21993.87|21989.75|21989.75|0
1760628300000|2025-10-16 15:25:00|21992.06|21992.06|21993.69|21993.69|21994.13|21994.13|21990.03|21990.03|0
1760685300000|2025-10-17 07:15:00|21734.94|21734.94|21704.82|21704.82|21735.15|21735.15|21704.53|21704.53|0
1760685600000|2025-10-17 07:20:00|21704.8|21704.8|21681.2|21681.2|21705.37|21705.37|21680.83|21680.83|0
1760685900000|2025-10-17 07:25:00|21681.47|21681.47|21687.31|21687.31|21687.86|21687.86|21680.73|21680.73|0
1760686200000|2025-10-17 07:30:00|21687.3|21687.3|21674.08|21674.08|21687.59|21687.59|21669.7|21669.7|0
1760686500000|2025-10-17 07:35:00|21674.2|21674.2|21680.88|21680.88|21682.99|21682.99|21674.2|21674.2|0
1760686800000|2025-10-17 07:40:00|21680.87|21680.87|21668.45|21668.45|21680.89|21680.89|21668.45|21668.45|0
1760687100000|2025-10-17 07:45:00|21668.46|21668.46|21647.01|21647.01|21668.65|21668.65|21646.07|21646.07|0
1760687400000|2025-10-17 07:50:00|21647.02|21647.02|21658.16|21658.16|21660.51|21660.51|21644.54|21644.54|0
1760687700000|2025-10-17 07:55:00|21658.23|21658.23|21653.22|21653.22|21658.45|21658.45|21649.03|21649.03|0
1760688000000|2025-10-17 08:00:00|21653.25|21653.25|21639.69|21639.69|21656.61|21656.61|21639.54|21639.54|0
1760688300000|2025-10-17 08:05:00|21639.67|21639.67|21618.52|21618.52|21639.84|21639.84|21618.07|21618.07|0
1760688600000|2025-10-17 08:10:00|21618.55|21618.55|21605.79|21605.79|21618.56|21618.56|21605.66|21605.66|0
1760688900000|2025-10-17 08:15:00|21605.78|21605.78|21590.6|21590.6|21607.64|21607.64|21590.5|21590.5|0
1760689200000|2025-10-17 08:20:00|21590.59|21590.59|21595.13|21595.13|21597.04|21597.04|21587.14|21587.14|0
1760689500000|2025-10-17 08:25:00|21594.92|21594.92|21599.31|21599.31|21602.44|21602.44|21594.92|21594.92|0
1760689800000|2025-10-17 08:30:00|21599.41|21599.41|21611.92|21611.92|21612.34|21612.34|21597.68|21597.68|0
1760690100000|2025-10-17 08:35:00|21611.88|21611.88|21619.42|21619.42|21624.22|21624.22|21611.88|21611.88|0
1760690400000|2025-10-17 08:40:00|21619.35|21619.35|21609.61|21609.61|21619.36|21619.36|21609.6|21609.6|0
1760690700000|2025-10-17 08:45:00|21609.6|21609.6|21597.41|21597.41|21609.82|21609.82|21592.48|21592.48|0
1760691000000|2025-10-17 08:50:00|21597.44|21597.44|21601.66|21601.66|21604.22|21604.22|21597.44|21597.44|0
1760691300000|2025-10-17 08:55:00|21601.93|21601.93|21603.89|21603.89|21605.1|21605.1|21601.93|21601.93|0
1760691600000|2025-10-17 09:00:00|21603.73|21603.73|21608.13|21608.13|21608.13|21608.13|21602.63|21602.63|0
1760691900000|2025-10-17 09:05:00|21607.94|21607.94|21609.83|21609.83|21611.71|21611.71|21607.94|21607.94|0
1760692200000|2025-10-17 09:10:00|21609.76|21609.76|21610.23|21610.23|21611.31|21611.31|21607.71|21607.71|0
1760692500000|2025-10-17 09:15:00|21610.53|21610.53|21624.72|21624.72|21624.73|21624.73|21608.57|21608.57|0
1760692800000|2025-10-17 09:20:00|21624.99|21624.99|21636.44|21636.44|21639.57|21639.57|21624.99|21624.99|0
1760693100000|2025-10-17 09:25:00|21635.99|21635.99|21637.15|21637.15|21637.24|21637.24|21633.68|21633.68|0
1760693400000|2025-10-17 09:30:00|21637.16|21637.16|21637.05|21637.05|21638.49|21638.49|21634.38|21634.38|0
1760693700000|2025-10-17 09:35:00|21637.06|21637.06|21647.07|21647.07|21647.07|21647.07|21636.87|21636.87|0
1760694000000|2025-10-17 09:40:00|21647.06|21647.06|21632.95|21632.95|21647.06|21647.06|21632.65|21632.65|0
1760694300000|2025-10-17 09:45:00|21632.96|21632.96|21639.91|21639.91|21640.28|21640.28|21632.94|21632.94|0
1760694600000|2025-10-17 09:50:00|21639.82|21639.82|21646.16|21646.16|21646.47|21646.47|21639.82|21639.82|0
1760694900000|2025-10-17 09:55:00|21646.17|21646.17|21652.03|21652.03|21652.97|21652.97|21645.96|21645.96|0
1760695200000|2025-10-17 10:00:00|21651.9|21651.9|21653.2|21653.2|21653.21|21653.21|21650.2|21650.2|0
1760695500000|2025-10-17 10:05:00|21653.15|21653.15|21657.83|21657.83|21658.2|21658.2|21653.15|21653.15|0
1760695800000|2025-10-17 10:10:00|21657.8|21657.8|21646.02|21646.02|21658.03|21658.03|21646.02|21646.02|0
1760696100000|2025-10-17 10:15:00|21645.87|21645.87|21637.35|21637.35|21646.13|21646.13|21637.25|21637.25|0
1760696400000|2025-10-17 10:20:00|21637.34|21637.34|21629.05|21629.05|21638.21|21638.21|21629.02|21629.02|0
1760696700000|2025-10-17 10:25:00|21629.13|21629.13|21631.79|21631.79|21631.88|21631.88|21627.21|21627.21|0
1760697000000|2025-10-17 10:30:00|21631.89|21631.89|21649.28|21649.28|21655|21655|21631.89|21631.89|0
1760697300000|2025-10-17 10:35:00|21649.26|21649.26|21650.45|21650.45|21650.54|21650.54|21648.48|21648.48|0
1760697600000|2025-10-17 10:40:00|21650.46|21650.46|21650.08|21650.08|21653.38|21653.38|21650.01|21650.01|0
1760697900000|2025-10-17 10:45:00|21650.32|21650.32|21644.46|21644.46|21650.32|21650.32|21643.75|21643.75|0
1760698200000|2025-10-17 10:50:00|21644.61|21644.61|21634.03|21634.03|21644.61|21644.61|21633.64|21633.64|0
1760698500000|2025-10-17 10:55:00|21634.2|21634.2|21647.45|21647.45|21650.5|21650.5|21633.9|21633.9|0
1760698800000|2025-10-17 11:00:00|21646.07|21646.07|21628.39|21628.39|21646.07|21646.07|21628.34|21628.34|0
1760699100000|2025-10-17 11:05:00|21628.4|21628.4|21631.75|21631.75|21631.77|21631.77|21617.18|21617.18|0
1760699400000|2025-10-17 11:10:00|21631.76|21631.76|21665.87|21665.87|21665.87|21665.87|21631.34|21631.34|0
1760699700000|2025-10-17 11:15:00|21665.98|21665.98|21669.97|21669.97|21669.98|21669.98|21665.49|21665.49|0
1760700000000|2025-10-17 11:20:00|21670.14|21670.14|21675.69|21675.69|21675.7|21675.7|21670.14|21670.14|0
1760700300000|2025-10-17 11:25:00|21675.68|21675.68|21684.65|21684.65|21684.73|21684.73|21675.68|21675.68|0
1760700600000|2025-10-17 11:30:00|21684.64|21684.64|21683.14|21683.14|21684.96|21684.96|21682.57|21682.57|0
1760700900000|2025-10-17 11:35:00|21683.01|21683.01|21690.92|21690.92|21691.39|21691.39|21682.73|21682.73|0
1760701200000|2025-10-17 11:40:00|21690.98|21690.98|21697.4|21697.4|21697.63|21697.63|21690.98|21690.98|0
1760701500000|2025-10-17 11:45:00|21697.47|21697.47|21716.27|21716.27|21716.54|21716.54|21697.02|21697.02|0
1760701800000|2025-10-17 11:50:00|21716.39|21716.39|21729.34|21729.34|21729.34|21729.34|21716.39|21716.39|0
1760702100000|2025-10-17 11:55:00|21729.33|21729.33|21729.87|21729.87|21730.75|21730.75|21728.69|21728.69|0
1760702400000|2025-10-17 12:00:00|21730.1|21730.1|21731|21731|21732.11|21732.11|21729.71|21729.71|0
1760702700000|2025-10-17 12:05:00|21730.99|21730.99|21734.94|21734.94|21735.03|21735.03|21730.93|21730.93|0
1760703000000|2025-10-17 12:10:00|21734.93|21734.93|21724.14|21724.14|21735.51|21735.51|21723.77|21723.77|0
1760703300000|2025-10-17 12:15:00|21724.15|21724.15|21721.47|21721.47|21724.22|21724.22|21720.28|21720.28|0
1760703600000|2025-10-17 12:20:00|21721.38|21721.38|21724.25|21724.25|21724.96|21724.96|21720.14|21720.14|0
1760703900000|2025-10-17 12:25:00|21724.26|21724.26|21722.67|21722.67|21725.16|21725.16|21720.67|21720.67|0
1760704200000|2025-10-17 12:30:00|21722.68|21722.68|21727.42|21727.42|21728.06|21728.06|21721.35|21721.35|0
1760704500000|2025-10-17 12:35:00|21727.59|21727.59|21730.53|21730.53|21734.33|21734.33|21727.53|21727.53|0
1760704800000|2025-10-17 12:40:00|21730.57|21730.57|21732.25|21732.25|21732.43|21732.43|21727.44|21727.44|0
1760705100000|2025-10-17 12:45:00|21732.61|21732.61|21729.49|21729.49|21732.65|21732.65|21727.17|21727.17|0
1760705400000|2025-10-17 12:50:00|21729.47|21729.47|21734.28|21734.28|21735.76|21735.76|21729|21729|0
1760705700000|2025-10-17 12:55:00|21734.29|21734.29|21723.57|21723.57|21738.11|21738.11|21723.31|21723.31|0
1760706000000|2025-10-17 13:00:00|21723.48|21723.48|21722.27|21722.27|21723.82|21723.82|21719.85|21719.85|0
1760706300000|2025-10-17 13:05:00|21722.26|21722.26|21727.1|21727.1|21727.45|21727.45|21721.23|21721.23|0
1760706600000|2025-10-17 13:10:00|21727.17|21727.17|21735.35|21735.35|21735.38|21735.38|21726.93|21726.93|0
1760706900000|2025-10-17 13:15:00|21735.34|21735.34|21739.87|21739.87|21739.89|21739.89|21733.77|21733.77|0
1760707200000|2025-10-17 13:20:00|21739.88|21739.88|21744.99|21744.99|21744.99|21744.99|21739.8|21739.8|0
1760707500000|2025-10-17 13:25:00|21745.07|21745.07|21751.51|21751.51|21752.3|21752.3|21744.45|21744.45|0
1760707800000|2025-10-17 13:30:00|21751.78|21751.78|21750.23|21750.23|21758.03|21758.03|21746.43|21746.43|0
1760708100000|2025-10-17 13:35:00|21750.33|21750.33|21769.35|21769.35|21770.03|21770.03|21750.32|21750.32|0
1760708400000|2025-10-17 13:40:00|21770.14|21770.14|21773.07|21773.07|21777.65|21777.65|21769.73|21769.73|0
1760708700000|2025-10-17 13:45:00|21773.2|21773.2|21793.82|21793.82|21795.62|21795.62|21773.2|21773.2|0
1760709000000|2025-10-17 13:50:00|21793.83|21793.83|21807.43|21807.43|21807.75|21807.75|21793.75|21793.75|0
1760709300000|2025-10-17 13:55:00|21807.36|21807.36|21811.16|21811.16|21813.18|21813.18|21807.36|21807.36|0
1760709600000|2025-10-17 14:00:00|21811.09|21811.09|21815.27|21815.27|21815.7|21815.7|21802.15|21802.15|0
1760709900000|2025-10-17 14:05:00|21815.23|21815.23|21839.62|21839.62|21840.33|21840.33|21815.15|21815.15|0
1760710200000|2025-10-17 14:10:00|21839.9|21839.9|21856.08|21856.08|21856.08|21856.08|21839.9|21839.9|0
1760710500000|2025-10-17 14:15:00|21855.98|21855.98|21861.95|21861.95|21867.41|21867.41|21855.77|21855.77|0
1760710800000|2025-10-17 14:20:00|21861.96|21861.96|21853.98|21853.98|21863.1|21863.1|21852.34|21852.34|0
1760711100000|2025-10-17 14:25:00|21854.4|21854.4|21857.63|21857.63|21858.78|21858.78|21852.65|21852.65|0
1760711400000|2025-10-17 14:30:00|21858.05|21858.05|21844.47|21844.47|21858.59|21858.59|21843.79|21843.79|0
1760711700000|2025-10-17 14:35:00|21844.48|21844.48|21829.22|21829.22|21844.51|21844.51|21829.22|21829.22|0
1760712000000|2025-10-17 14:40:00|21829.19|21829.19|21824.6|21824.6|21831.06|21831.06|21824.6|21824.6|0
1760712300000|2025-10-17 14:45:00|21824.61|21824.61|21829.63|21829.63|21830.42|21830.42|21822.94|21822.94|0
1760712600000|2025-10-17 14:50:00|21829.68|21829.68|21823.51|21823.51|21830.87|21830.87|21823.51|21823.51|0
1760712900000|2025-10-17 14:55:00|21823.49|21823.49|21793.17|21793.17|21823.49|21823.49|21792.92|21792.92|0
1760713200000|2025-10-17 15:00:00|21793.11|21793.11|21792.68|21792.68|21794.35|21794.35|21790.51|21790.51|0
1760713500000|2025-10-17 15:05:00|21792.74|21792.74|21797.18|21797.18|21799.4|21799.4|21791.93|21791.93|0
1760713800000|2025-10-17 15:10:00|21796.86|21796.86|21789.97|21789.97|21798.81|21798.81|21789.97|21789.97|0
1760714100000|2025-10-17 15:15:00|21790.02|21790.02|21790.9|21790.9|21796.03|21796.03|21788.66|21788.66|0
1760714400000|2025-10-17 15:20:00|21790.94|21790.94|21788.19|21788.19|21790.94|21790.94|21787.13|21787.13|0
1760714700000|2025-10-17 15:25:00|21788.33|21788.33|21794.79|21794.79|21798.37|21798.37|21786.58|21786.58|0
1760944500000|2025-10-20 07:15:00|21809.61|21809.61|21843.21|21843.21|21843.92|21843.92|21807.82|21807.82|0
1760944800000|2025-10-20 07:20:00|21843.28|21843.28|21889.42|21889.42|21889.42|21889.42|21843.28|21843.28|0
1760945100000|2025-10-20 07:25:00|21890.34|21890.34|21888.53|21888.53|21896.94|21896.94|21888.47|21888.47|0
1760945400000|2025-10-20 07:30:00|21888.38|21888.38|21867.74|21867.74|21888.62|21888.62|21867.47|21867.47|0
1760945700000|2025-10-20 07:35:00|21867.78|21867.78|21874.24|21874.24|21874.73|21874.73|21866.2|21866.2|0
1760946000000|2025-10-20 07:40:00|21874.26|21874.26|21866.65|21866.65|21875.58|21875.58|21866.05|21866.05|0
1760946300000|2025-10-20 07:45:00|21866.74|21866.74|21867.38|21867.38|21868.5|21868.5|21864.34|21864.34|0
1760946600000|2025-10-20 07:50:00|21867.35|21867.35|21863.23|21863.23|21869.29|21869.29|21862.93|21862.93|0
1760946900000|2025-10-20 07:55:00|21863.24|21863.24|21861.66|21861.66|21863.24|21863.24|21859.67|21859.67|0
1760947200000|2025-10-20 08:00:00|21861.63|21861.63|21855.32|21855.32|21862.3|21862.3|21851.76|21851.76|0
1760947500000|2025-10-20 08:05:00|21855.26|21855.26|21855.47|21855.47|21857.43|21857.43|21853.62|21853.62|0
1760947800000|2025-10-20 08:10:00|21855.48|21855.48|21851.73|21851.73|21856.66|21856.66|21851.02|21851.02|0
1760948100000|2025-10-20 08:15:00|21851.75|21851.75|21835.14|21835.14|21851.76|21851.76|21835.04|21835.04|0
1760948400000|2025-10-20 08:20:00|21834.95|21834.95|21827.27|21827.27|21834.95|21834.95|21827.17|21827.17|0
1760948700000|2025-10-20 08:25:00|21827.57|21827.57|21824.26|21824.26|21827.75|21827.75|21823.87|21823.87|0
1760949000000|2025-10-20 08:30:00|21824.27|21824.27|21819.71|21819.71|21824.27|21824.27|21818.13|21818.13|0
1760949300000|2025-10-20 08:35:00|21819.77|21819.77|21814.48|21814.48|21820.03|21820.03|21813.37|21813.37|0
1760949600000|2025-10-20 08:40:00|21814.47|21814.47|21805.06|21805.06|21814.89|21814.89|21805.06|21805.06|0
1760949900000|2025-10-20 08:45:00|21805.05|21805.05|21797.76|21797.76|21805.05|21805.05|21796.93|21796.93|0
1760950200000|2025-10-20 08:50:00|21797.49|21797.49|21803.65|21803.65|21804.91|21804.91|21797.31|21797.31|0
1760950500000|2025-10-20 08:55:00|21803.75|21803.75|21823.17|21823.17|21823.17|21823.17|21802.74|21802.74|0
1760950800000|2025-10-20 09:00:00|21823.07|21823.07|21832.66|21832.66|21834.59|21834.59|21822.44|21822.44|0
1760951100000|2025-10-20 09:05:00|21832.67|21832.67|21832.37|21832.37|21833.31|21833.31|21827.12|21827.12|0
1760951400000|2025-10-20 09:10:00|21832.38|21832.38|21834.67|21834.67|21836.27|21836.27|21831.67|21831.67|0
1760951700000|2025-10-20 09:15:00|21834.68|21834.68|21837.15|21837.15|21837.2|21837.2|21834.55|21834.55|0
1760952000000|2025-10-20 09:20:00|21837.3|21837.3|21841.08|21841.08|21841.09|21841.09|21836.91|21836.91|0
1760952300000|2025-10-20 09:25:00|21841.14|21841.14|21840.87|21840.87|21843.23|21843.23|21840.31|21840.31|0
1760952600000|2025-10-20 09:30:00|21841.68|21841.68|21839.99|21839.99|21841.68|21841.68|21836.43|21836.43|0
1760952900000|2025-10-20 09:35:00|21839.86|21839.86|21834.97|21834.97|21839.95|21839.95|21833.04|21833.04|0
1760953200000|2025-10-20 09:40:00|21835.06|21835.06|21835.68|21835.68|21838.04|21838.04|21835.06|21835.06|0
1760953500000|2025-10-20 09:45:00|21835.67|21835.67|21829.99|21829.99|21835.92|21835.92|21829.79|21829.79|0
1760953800000|2025-10-20 09:50:00|21830.1|21830.1|21835.3|21835.3|21835.32|21835.32|21829.83|21829.83|0
1760954100000|2025-10-20 09:55:00|21835.13|21835.13|21841.98|21841.98|21845.63|21845.63|21834.88|21834.88|0
1760954400000|2025-10-20 10:00:00|21841.85|21841.85|21840.17|21840.17|21843.16|21843.16|21840.01|21840.01|0
1760954700000|2025-10-20 10:05:00|21840.16|21840.16|21841.01|21841.01|21842.05|21842.05|21839.31|21839.31|0
1760955000000|2025-10-20 10:10:00|21840.87|21840.87|21836.82|21836.82|21841.09|21841.09|21836|21836|0
1760955300000|2025-10-20 10:15:00|21836.81|21836.81|21841.53|21841.53|21841.93|21841.93|21835.52|21835.52|0
1760955600000|2025-10-20 10:20:00|21841.54|21841.54|21846.35|21846.35|21846.86|21846.86|21841.53|21841.53|0
1760955900000|2025-10-20 10:25:00|21846.34|21846.34|21847|21847|21847.94|21847.94|21845.49|21845.49|0
1760956200000|2025-10-20 10:30:00|21846.74|21846.74|21849.18|21849.18|21849.41|21849.41|21846.66|21846.66|0
1760956500000|2025-10-20 10:35:00|21849.51|21849.51|21850.48|21850.48|21851.36|21851.36|21848.61|21848.61|0
1760956800000|2025-10-20 10:40:00|21850.53|21850.53|21852.57|21852.57|21853.49|21853.49|21850.46|21850.46|0
1760957100000|2025-10-20 10:45:00|21852.6|21852.6|21853.52|21853.52|21853.63|21853.63|21851.73|21851.73|0
1760957400000|2025-10-20 10:50:00|21853.51|21853.51|21862.85|21862.85|21863.02|21863.02|21853.4|21853.4|0
1760957700000|2025-10-20 10:55:00|21862.99|21862.99|21868.64|21868.64|21869.31|21869.31|21862.78|21862.78|0
1760958000000|2025-10-20 11:00:00|21869.37|21869.37|21870.47|21870.47|21870.68|21870.68|21868.19|21868.19|0
1760958300000|2025-10-20 11:05:00|21870.29|21870.29|21872.47|21872.47|21874.05|21874.05|21870.29|21870.29|0
1760958600000|2025-10-20 11:10:00|21872.53|21872.53|21876.67|21876.67|21877.15|21877.15|21872.33|21872.33|0
1760958900000|2025-10-20 11:15:00|21876.56|21876.56|21874.87|21874.87|21877.01|21877.01|21874.29|21874.29|0
1760959200000|2025-10-20 11:20:00|21874.88|21874.88|21874.21|21874.21|21875.72|21875.72|21874.02|21874.02|0
1760959500000|2025-10-20 11:25:00|21874.2|21874.2|21875.77|21875.77|21876.52|21876.52|21873.45|21873.45|0
1760959800000|2025-10-20 11:30:00|21875.74|21875.74|21873.33|21873.33|21875.77|21875.77|21871.8|21871.8|0
1760960100000|2025-10-20 11:35:00|21873.32|21873.32|21871.2|21871.2|21873.84|21873.84|21870.88|21870.88|0
1760960400000|2025-10-20 11:40:00|21871.21|21871.21|21863.56|21863.56|21871.47|21871.47|21862.92|21862.92|0
1760960700000|2025-10-20 11:45:00|21863.53|21863.53|21861.97|21861.97|21863.53|21863.53|21860.26|21860.26|0
1760961000000|2025-10-20 11:50:00|21861.81|21861.81|21866.4|21866.4|21866.46|21866.46|21861.48|21861.48|0
1760961300000|2025-10-20 11:55:00|21866.42|21866.42|21861.5|21861.5|21866.99|21866.99|21861.5|21861.5|0
1760961600000|2025-10-20 12:00:00|21861.64|21861.64|21857.52|21857.52|21861.76|21861.76|21857.46|21857.46|0
1760961900000|2025-10-20 12:05:00|21857.25|21857.25|21847.58|21847.58|21857.25|21857.25|21847.58|21847.58|0
1760962200000|2025-10-20 12:10:00|21847.52|21847.52|21841.77|21841.77|21848.12|21848.12|21841.25|21841.25|0
1760962500000|2025-10-20 12:15:00|21841.78|21841.78|21834.28|21834.28|21841.83|21841.83|21833.12|21833.12|0
1760962800000|2025-10-20 12:20:00|21834.35|21834.35|21836.21|21836.21|21836.5|21836.5|21834.35|21834.35|0
1760963100000|2025-10-20 12:25:00|21836.2|21836.2|21835.22|21835.22|21836.67|21836.67|21834.43|21834.43|0
1760963400000|2025-10-20 12:30:00|21835.09|21835.09|21837.97|21837.97|21838.3|21838.3|21833.62|21833.62|0
1760963700000|2025-10-20 12:35:00|21837.88|21837.88|21835.75|21835.75|21837.92|21837.92|21834.75|21834.75|0
1760964000000|2025-10-20 12:40:00|21835.93|21835.93|21838.91|21838.91|21841.12|21841.12|21835.93|21835.93|0
1760964300000|2025-10-20 12:45:00|21838.9|21838.9|21844.06|21844.06|21844.31|21844.31|21837.9|21837.9|0
1760964600000|2025-10-20 12:50:00|21844.1|21844.1|21843.18|21843.18|21844.44|21844.44|21842.52|21842.52|0
1760964900000|2025-10-20 12:55:00|21843.06|21843.06|21838.02|21838.02|21843.42|21843.42|21837.12|21837.12|0
1760965200000|2025-10-20 13:00:00|21837.82|21837.82|21847.73|21847.73|21847.74|21847.74|21837.8|21837.8|0
1760965500000|2025-10-20 13:05:00|21847.84|21847.84|21845.74|21845.74|21848.81|21848.81|21845.22|21845.22|0
1760965800000|2025-10-20 13:10:00|21845.76|21845.76|21843.49|21843.49|21846.57|21846.57|21843.05|21843.05|0
1760966100000|2025-10-20 13:15:00|21843.55|21843.55|21847.43|21847.43|21847.79|21847.79|21841.83|21841.83|0
1760966400000|2025-10-20 13:20:00|21847.28|21847.28|21849.51|21849.51|21851.89|21851.89|21847.16|21847.16|0
1760966700000|2025-10-20 13:25:00|21849.7|21849.7|21847.97|21847.97|21851.91|21851.91|21847.88|21847.88|0
1760967000000|2025-10-20 13:30:00|21848.06|21848.06|21843.6|21843.6|21848.98|21848.98|21843.52|21843.52|0
1760967300000|2025-10-20 13:35:00|21843.51|21843.51|21854.3|21854.3|21854.38|21854.38|21843.22|21843.22|0
1760967600000|2025-10-20 13:40:00|21854.2|21854.2|21860.25|21860.25|21861.83|21861.83|21854.2|21854.2|0
1760967900000|2025-10-20 13:45:00|21860.26|21860.26|21857.71|21857.71|21860.42|21860.42|21856.83|21856.83|0
1760968200000|2025-10-20 13:50:00|21857.72|21857.72|21860.77|21860.77|21863.9|21863.9|21856.17|21856.17|0
1760968500000|2025-10-20 13:55:00|21860.4|21860.4|21844.56|21844.56|21860.4|21860.4|21843.93|21843.93|0
1760968800000|2025-10-20 14:00:00|21844.46|21844.46|21846.99|21846.99|21848.85|21848.85|21843.29|21843.29|0
1760969100000|2025-10-20 14:05:00|21847.06|21847.06|21840.12|21840.12|21847.06|21847.06|21839.24|21839.24|0
1760969400000|2025-10-20 14:10:00|21839.97|21839.97|21843.68|21843.68|21845.47|21845.47|21839.97|21839.97|0
1760969700000|2025-10-20 14:15:00|21843.64|21843.64|21841.46|21841.46|21845.03|21845.03|21841.25|21841.25|0
1760970000000|2025-10-20 14:20:00|21841.58|21841.58|21839.01|21839.01|21842.7|21842.7|21838.99|21838.99|0
1760970300000|2025-10-20 14:25:00|21839|21839|21834.8|21834.8|21839.67|21839.67|21834.69|21834.69|0
1760970600000|2025-10-20 14:30:00|21834.95|21834.95|21832.93|21832.93|21835.36|21835.36|21832.58|21832.58|0
1760970900000|2025-10-20 14:35:00|21832.76|21832.76|21837.24|21837.24|21837.34|21837.34|21830.78|21830.78|0
1760971200000|2025-10-20 14:40:00|21837.27|21837.27|21852.42|21852.42|21852.43|21852.43|21837.09|21837.09|0
1760971500000|2025-10-20 14:45:00|21852.56|21852.56|21853.54|21853.54|21855.52|21855.52|21850.85|21850.85|0
1760971800000|2025-10-20 14:50:00|21853.53|21853.53|21856.1|21856.1|21858.14|21858.14|21853.16|21853.16|0
1760972100000|2025-10-20 14:55:00|21856.11|21856.11|21860.5|21860.5|21861.44|21861.44|21856.1|21856.1|0
1760972400000|2025-10-20 15:00:00|21860.4|21860.4|21857.57|21857.57|21861.78|21861.78|21857.22|21857.22|0
1760972700000|2025-10-20 15:05:00|21857.41|21857.41|21863.2|21863.2|21863.23|21863.23|21856.67|21856.67|0
1760973000000|2025-10-20 15:10:00|21862.85|21862.85|21870.52|21870.52|21870.98|21870.98|21858.6|21858.6|0
1760973300000|2025-10-20 15:15:00|21870.53|21870.53|21870|21870|21872.1|21872.1|21870|21870|0
1760973600000|2025-10-20 15:20:00|21869.95|21869.95|21875.31|21875.31|21875.68|21875.68|21868.87|21868.87|0
1760973900000|2025-10-20 15:25:00|21875.41|21875.41|21875.69|21875.69|21876.8|21876.8|21873.48|21873.48|0
1761030900000|2025-10-21 07:15:00|21915.09|21915.09|21905.41|21905.41|21921.84|21921.84|21904.4|21904.4|0
1761031200000|2025-10-21 07:20:00|21905.5|21905.5|21906.47|21906.47|21907.72|21907.72|21904.05|21904.05|0
1761031500000|2025-10-21 07:25:00|21906.82|21906.82|21909.32|21909.32|21910.85|21910.85|21906.14|21906.14|0
1761031800000|2025-10-21 07:30:00|21909.44|21909.44|21906.23|21906.23|21910.14|21910.14|21906.22|21906.22|0
1761032100000|2025-10-21 07:35:00|21906.15|21906.15|21904.66|21904.66|21906.34|21906.34|21900.57|21900.57|0
1761032400000|2025-10-21 07:40:00|21904.65|21904.65|21913.67|21913.67|21914.42|21914.42|21904.26|21904.26|0
1761032700000|2025-10-21 07:45:00|21913.74|21913.74|21914.53|21914.53|21915.43|21915.43|21912.27|21912.27|0
1761033000000|2025-10-21 07:50:00|21914.96|21914.96|21916.82|21916.82|21916.97|21916.97|21913.41|21913.41|0
1761033300000|2025-10-21 07:55:00|21916.75|21916.75|21911.45|21911.45|21917.65|21917.65|21911.44|21911.44|0
1761033600000|2025-10-21 08:00:00|21911.14|21911.14|21913.83|21913.83|21914.95|21914.95|21910.93|21910.93|0
1761033900000|2025-10-21 08:05:00|21913.82|21913.82|21921.51|21921.51|21921.93|21921.93|21913.69|21913.69|0
1761034200000|2025-10-21 08:10:00|21921.58|21921.58|21921.31|21921.31|21921.58|21921.58|21917.77|21917.77|0
1761034500000|2025-10-21 08:15:00|21921.13|21921.13|21919.89|21919.89|21922.74|21922.74|21918.47|21918.47|0
1761034800000|2025-10-21 08:20:00|21919.72|21919.72|21914.48|21914.48|21920.66|21920.66|21914.48|21914.48|0
1761035100000|2025-10-21 08:25:00|21914.47|21914.47|21907.63|21907.63|21914.47|21914.47|21907.18|21907.18|0
1761035400000|2025-10-21 08:30:00|21907.56|21907.56|21901.12|21901.12|21907.56|21907.56|21900.76|21900.76|0
1761035700000|2025-10-21 08:35:00|21901.04|21901.04|21894.02|21894.02|21901.71|21901.71|21893.68|21893.68|0
1761036000000|2025-10-21 08:40:00|21893.99|21893.99|21892.64|21892.64|21894.09|21894.09|21890.1|21890.1|0
1761036300000|2025-10-21 08:45:00|21892.63|21892.63|21888.27|21888.27|21893.41|21893.41|21887.96|21887.96|0
1761036600000|2025-10-21 08:50:00|21888.08|21888.08|21879.01|21879.01|21888.32|21888.32|21878.05|21878.05|0
1761036900000|2025-10-21 08:55:00|21879|21879|21877.96|21877.96|21879|21879|21874.52|21874.52|0
1761037200000|2025-10-21 09:00:00|21877.56|21877.56|21879.02|21879.02|21881.21|21881.21|21877.25|21877.25|0
1761037500000|2025-10-21 09:05:00|21879.17|21879.17|21876.41|21876.41|21879.17|21879.17|21875.15|21875.15|0
1761037800000|2025-10-21 09:10:00|21876.69|21876.69|21883.39|21883.39|21884.07|21884.07|21876.69|21876.69|0
1761038100000|2025-10-21 09:15:00|21883.4|21883.4|21879.53|21879.53|21883.4|21883.4|21879.03|21879.03|0
1761038400000|2025-10-21 09:20:00|21879.45|21879.45|21873.74|21873.74|21880.02|21880.02|21873.45|21873.45|0
1761038700000|2025-10-21 09:25:00|21873.99|21873.99|21878.26|21878.26|21878.28|21878.28|21873.01|21873.01|0
1761039000000|2025-10-21 09:30:00|21878.49|21878.49|21885.22|21885.22|21886.48|21886.48|21878.37|21878.37|0
1761039300000|2025-10-21 09:35:00|21884.97|21884.97|21882.32|21882.32|21885.48|21885.48|21882.25|21882.25|0
1761039600000|2025-10-21 09:40:00|21882.31|21882.31|21883.56|21883.56|21884.55|21884.55|21881.92|21881.92|0
1761039900000|2025-10-21 09:45:00|21883.57|21883.57|21888.23|21888.23|21888.23|21888.23|21883.55|21883.55|0
1761040200000|2025-10-21 09:50:00|21888.06|21888.06|21888.49|21888.49|21890.89|21890.89|21887.79|21887.79|0
1761040500000|2025-10-21 09:55:00|21888.5|21888.5|21884.33|21884.33|21888.5|21888.5|21884.33|21884.33|0
1761040800000|2025-10-21 10:00:00|21884.39|21884.39|21890.07|21890.07|21890.34|21890.34|21883.85|21883.85|0
1761041100000|2025-10-21 10:05:00|21890.21|21890.21|21886.76|21886.76|21890.36|21890.36|21886.07|21886.07|0
1761041400000|2025-10-21 10:10:00|21886.89|21886.89|21885.05|21885.05|21887.58|21887.58|21884.77|21884.77|0
1761041700000|2025-10-21 10:15:00|21885.22|21885.22|21879.38|21879.38|21886.2|21886.2|21879.37|21879.37|0
1761042000000|2025-10-21 10:20:00|21879.37|21879.37|21874.83|21874.83|21879.38|21879.38|21874.82|21874.82|0
1761042300000|2025-10-21 10:25:00|21874.91|21874.91|21862.3|21862.3|21875.22|21875.22|21862.17|21862.17|0
1761042600000|2025-10-21 10:30:00|21862.11|21862.11|21863.13|21863.13|21865.63|21865.63|21861.91|21861.91|0
1761042900000|2025-10-21 10:35:00|21863.14|21863.14|21863.01|21863.01|21865.55|21865.55|21862.82|21862.82|0
1761043200000|2025-10-21 10:40:00|21862.71|21862.71|21854.47|21854.47|21862.83|21862.83|21854.46|21854.46|0
1761043500000|2025-10-21 10:45:00|21854.46|21854.46|21854.7|21854.7|21854.99|21854.99|21849.94|21849.94|0
1761043800000|2025-10-21 10:50:00|21854.82|21854.82|21859.39|21859.39|21859.6|21859.6|21854.82|21854.82|0
1761044100000|2025-10-21 10:55:00|21859.36|21859.36|21853|21853|21860.42|21860.42|21853|21853|0
1761044400000|2025-10-21 11:00:00|21850.88|21850.88|21851.67|21851.67|21853.39|21853.39|21850.88|21850.88|0
1761044700000|2025-10-21 11:05:00|21851.66|21851.66|21854.5|21854.5|21854.81|21854.81|21851.66|21851.66|0
1761045000000|2025-10-21 11:10:00|21854.58|21854.58|21858.46|21858.46|21858.6|21858.6|21853.83|21853.83|0
1761045300000|2025-10-21 11:15:00|21858.52|21858.52|21861.14|21861.14|21861.32|21861.32|21858.05|21858.05|0
1761045600000|2025-10-21 11:20:00|21860.96|21860.96|21860.73|21860.73|21863.28|21863.28|21860.05|21860.05|0
1761045900000|2025-10-21 11:25:00|21860.68|21860.68|21857.45|21857.45|21862.17|21862.17|21857.32|21857.32|0
1761046200000|2025-10-21 11:30:00|21857.39|21857.39|21860.92|21860.92|21861.79|21861.79|21857.39|21857.39|0
1761046500000|2025-10-21 11:35:00|21860.81|21860.81|21861.22|21861.22|21861.84|21861.84|21857.84|21857.84|0
1761046800000|2025-10-21 11:40:00|21861.21|21861.21|21867.2|21867.2|21867.31|21867.31|21861.11|21861.11|0
1761047100000|2025-10-21 11:45:00|21867.08|21867.08|21869.09|21869.09|21869.47|21869.47|21866.29|21866.29|0
1761047400000|2025-10-21 11:50:00|21868.97|21868.97|21866.89|21866.89|21869.14|21869.14|21866.63|21866.63|0
1761047700000|2025-10-21 11:55:00|21866.82|21866.82|21869.53|21869.53|21871.16|21871.16|21866.75|21866.75|0
1761048000000|2025-10-21 12:00:00|21869.52|21869.52|21873.4|21873.4|21873.41|21873.41|21868.99|21868.99|0
1761048300000|2025-10-21 12:05:00|21873.41|21873.41|21875.94|21875.94|21876.36|21876.36|21872.33|21872.33|0
1761048600000|2025-10-21 12:10:00|21876.05|21876.05|21870.84|21870.84|21876.54|21876.54|21870.19|21870.19|0
1761048900000|2025-10-21 12:15:00|21870.82|21870.82|21870.54|21870.54|21875.73|21875.73|21870.36|21870.36|0
1761049200000|2025-10-21 12:20:00|21870.41|21870.41|21871.24|21871.24|21871.5|21871.5|21869.66|21869.66|0
1761049500000|2025-10-21 12:25:00|21871.23|21871.23|21868.23|21868.23|21872.17|21872.17|21868.22|21868.22|0
1761049800000|2025-10-21 12:30:00|21868.19|21868.19|21864.57|21864.57|21868.26|21868.26|21864.57|21864.57|0
1761050100000|2025-10-21 12:35:00|21864.5|21864.5|21867.12|21867.12|21867.64|21867.64|21863.92|21863.92|0
1761050400000|2025-10-21 12:40:00|21867.11|21867.11|21869.41|21869.41|21869.41|21869.41|21865.64|21865.64|0
1761050700000|2025-10-21 12:45:00|21869.47|21869.47|21871.16|21871.16|21873.97|21873.97|21868.99|21868.99|0
1761051000000|2025-10-21 12:50:00|21871.02|21871.02|21869.93|21869.93|21871.03|21871.03|21867.76|21867.76|0
1761051300000|2025-10-21 12:55:00|21869.96|21869.96|21868.86|21868.86|21870.91|21870.91|21868.33|21868.33|0
1761051600000|2025-10-21 13:00:00|21868.78|21868.78|21864.87|21864.87|21869.37|21869.37|21864.62|21864.62|0
1761051900000|2025-10-21 13:05:00|21864.88|21864.88|21856.85|21856.85|21864.89|21864.89|21854.68|21854.68|0
1761052200000|2025-10-21 13:10:00|21856.68|21856.68|21858.74|21858.74|21858.84|21858.84|21855.82|21855.82|0
1761052500000|2025-10-21 13:15:00|21858.88|21858.88|21869.83|21869.83|21869.88|21869.88|21858.54|21858.54|0
1761052800000|2025-10-21 13:20:00|21869.94|21869.94|21870.29|21870.29|21873.12|21873.12|21868.78|21868.78|0
1761053100000|2025-10-21 13:25:00|21870.16|21870.16|21867.92|21867.92|21871.18|21871.18|21867.37|21867.37|0
1761053400000|2025-10-21 13:30:00|21867.87|21867.87|21851.13|21851.13|21869.14|21869.14|21851.13|21851.13|0
1761053700000|2025-10-21 13:35:00|21851.1|21851.1|21846.97|21846.97|21853.54|21853.54|21846.44|21846.44|0
1761054000000|2025-10-21 13:40:00|21846.8|21846.8|21846.75|21846.75|21846.8|21846.8|21844.29|21844.29|0
1761054300000|2025-10-21 13:45:00|21846.83|21846.83|21844.18|21844.18|21848.16|21848.16|21842.96|21842.96|0
1761054600000|2025-10-21 13:50:00|21844.17|21844.17|21838.36|21838.36|21846.12|21846.12|21837.51|21837.51|0
1761054900000|2025-10-21 13:55:00|21838.29|21838.29|21829.31|21829.31|21838.51|21838.51|21829.15|21829.15|0
1761055200000|2025-10-21 14:00:00|21829.41|21829.41|21817.01|21817.01|21829.82|21829.82|21816.98|21816.98|0
1761055500000|2025-10-21 14:05:00|21817|21817|21821.36|21821.36|21822.06|21822.06|21816.62|21816.62|0
1761055800000|2025-10-21 14:10:00|21821.43|21821.43|21831.26|21831.26|21832.96|21832.96|21820.43|21820.43|0
1761056100000|2025-10-21 14:15:00|21831.27|21831.27|21835.12|21835.12|21835.57|21835.57|21830.73|21830.73|0
1761056400000|2025-10-21 14:20:00|21835.11|21835.11|21842.4|21842.4|21842.76|21842.76|21834.48|21834.48|0
1761056700000|2025-10-21 14:25:00|21842.45|21842.45|21838.09|21838.09|21845.36|21845.36|21837.85|21837.85|0
1761057000000|2025-10-21 14:30:00|21838.1|21838.1|21839.78|21839.78|21839.78|21839.78|21836.25|21836.25|0
1761057300000|2025-10-21 14:35:00|21839.76|21839.76|21850.53|21850.53|21850.54|21850.54|21839.65|21839.65|0
1761057600000|2025-10-21 14:40:00|21850.54|21850.54|21863|21863|21863.39|21863.39|21850.54|21850.54|0
1761057900000|2025-10-21 14:45:00|21862.98|21862.98|21874.33|21874.33|21874.33|21874.33|21861.81|21861.81|0
1761058200000|2025-10-21 14:50:00|21874.75|21874.75|21886.89|21886.89|21887.01|21887.01|21874.74|21874.74|0
1761058500000|2025-10-21 14:55:00|21886.9|21886.9|21890.22|21890.22|21891.71|21891.71|21886.8|21886.8|0
1761058800000|2025-10-21 15:00:00|21890.34|21890.34|21905.19|21905.19|21905.59|21905.59|21890.06|21890.06|0
1761059100000|2025-10-21 15:05:00|21905.18|21905.18|21910.05|21910.05|21911.52|21911.52|21905.15|21905.15|0
1761059400000|2025-10-21 15:10:00|21910.14|21910.14|21914.62|21914.62|21916.24|21916.24|21910.12|21910.12|0
1761059700000|2025-10-21 15:15:00|21914.43|21914.43|21907.52|21907.52|21914.99|21914.99|21903.51|21903.51|0
1761060000000|2025-10-21 15:20:00|21907.62|21907.62|21906.66|21906.66|21908.05|21908.05|21903.77|21903.77|0
1761060300000|2025-10-21 15:25:00|21906.73|21906.73|21908.52|21908.52|21908.52|21908.52|21904.88|21904.88|0
1761117300000|2025-10-22 07:15:00|22027.21|22027.21|22014.02|22014.02|22027.21|22027.21|22005.58|22005.58|0
1761117600000|2025-10-22 07:20:00|22013.86|22013.86|22016.35|22016.35|22017.81|22017.81|22013.03|22013.03|0
1761117900000|2025-10-22 07:25:00|22016.36|22016.36|22014.77|22014.77|22019.31|22019.31|22014.11|22014.11|0
1761118200000|2025-10-22 07:30:00|22015.18|22015.18|22023|22023|22024.65|22024.65|22015.18|22015.18|0
1761118500000|2025-10-22 07:35:00|22023.01|22023.01|22044.69|22044.69|22044.77|22044.77|22022.92|22022.92|0
1761118800000|2025-10-22 07:40:00|22044.99|22044.99|22046.17|22046.17|22046.84|22046.84|22042.29|22042.29|0
1761119100000|2025-10-22 07:45:00|22046.41|22046.41|22049.81|22049.81|22049.82|22049.82|22045.53|22045.53|0
1761119400000|2025-10-22 07:50:00|22049.83|22049.83|22043.38|22043.38|22053.35|22053.35|22043.3|22043.3|0
1761119700000|2025-10-22 07:55:00|22043.26|22043.26|22040.88|22040.88|22044.42|22044.42|22040.39|22040.39|0
1761120000000|2025-10-22 08:00:00|22040.78|22040.78|22038.56|22038.56|22041|22041|22032.48|22032.48|0
1761120300000|2025-10-22 08:05:00|22038.42|22038.42|22034.21|22034.21|22038.42|22038.42|22034.16|22034.16|0
1761120600000|2025-10-22 08:10:00|22034.2|22034.2|22032.01|22032.01|22034.39|22034.39|22031.74|22031.74|0
1761120900000|2025-10-22 08:15:00|22032|22032|22040.74|22040.74|22040.97|22040.97|22031.15|22031.15|0
1761121200000|2025-10-22 08:20:00|22040.73|22040.73|22046.35|22046.35|22048.61|22048.61|22040.37|22040.37|0
1761121500000|2025-10-22 08:25:00|22046.39|22046.39|22043.35|22043.35|22047.16|22047.16|22041.59|22041.59|0
1761121800000|2025-10-22 08:30:00|22043.2|22043.2|22050.66|22050.66|22051.78|22051.78|22043.04|22043.04|0
1761122100000|2025-10-22 08:35:00|22050.68|22050.68|22057.44|22057.44|22058.27|22058.27|22050.68|22050.68|0
1761122400000|2025-10-22 08:40:00|22057.58|22057.58|22051.95|22051.95|22058.45|22058.45|22051.7|22051.7|0
1761122700000|2025-10-22 08:45:00|22051.94|22051.94|22041.82|22041.82|22051.94|22051.94|22041.58|22041.58|0
1761123000000|2025-10-22 08:50:00|22041.87|22041.87|22038.16|22038.16|22042.98|22042.98|22038.13|22038.13|0
1761123300000|2025-10-22 08:55:00|22038.27|22038.27|22036.49|22036.49|22039.09|22039.09|22036.26|22036.26|0
1761123600000|2025-10-22 09:00:00|22036.58|22036.58|22038.35|22038.35|22039.74|22039.74|22035.48|22035.48|0
1761123900000|2025-10-22 09:05:00|22038.19|22038.19|22027.1|22027.1|22038.26|22038.26|22025.9|22025.9|0
1761124200000|2025-10-22 09:10:00|22027.12|22027.12|22027.41|22027.41|22028.87|22028.87|22026.23|22026.23|0
1761124500000|2025-10-22 09:15:00|22027.63|22027.63|22036.99|22036.99|22037.06|22037.06|22027.63|22027.63|0
1761124800000|2025-10-22 09:20:00|22036.98|22036.98|22044.8|22044.8|22045.42|22045.42|22036.96|22036.96|0
1761125100000|2025-10-22 09:25:00|22044.89|22044.89|22053.86|22053.86|22054.08|22054.08|22044.74|22044.74|0
1761125400000|2025-10-22 09:30:00|22054.1|22054.1|22055.87|22055.87|22058.72|22058.72|22053.83|22053.83|0
1761125700000|2025-10-22 09:35:00|22055.77|22055.77|22049.51|22049.51|22055.87|22055.87|22049.2|22049.2|0
1761126000000|2025-10-22 09:40:00|22049.66|22049.66|22050.9|22050.9|22051|22051|22048.47|22048.47|0
1761126300000|2025-10-22 09:45:00|22050.88|22050.88|22050.88|22050.88|22052.04|22052.04|22049.88|22049.88|0
1761126600000|2025-10-22 09:50:00|22050.89|22050.89|22056.32|22056.32|22059.28|22059.28|22050.46|22050.46|0
1761126900000|2025-10-22 09:55:00|22056.23|22056.23|22066.19|22066.19|22066.19|22066.19|22056.23|22056.23|0
1761127200000|2025-10-22 10:00:00|22066.66|22066.66|22079.93|22079.93|22081.35|22081.35|22066.66|22066.66|0
1761127500000|2025-10-22 10:05:00|22079.81|22079.81|22082.32|22082.32|22082.73|22082.73|22079.01|22079.01|0
1761127800000|2025-10-22 10:10:00|22082.45|22082.45|22085.37|22085.37|22085.83|22085.83|22081.91|22081.91|0
1761128100000|2025-10-22 10:15:00|22085.56|22085.56|22084.26|22084.26|22086.14|22086.14|22082.85|22082.85|0
1761128400000|2025-10-22 10:20:00|22084.28|22084.28|22092.56|22092.56|22092.69|22092.69|22084.23|22084.23|0
1761128700000|2025-10-22 10:25:00|22092.43|22092.43|22099.75|22099.75|22099.79|22099.79|22092.43|22092.43|0
1761129000000|2025-10-22 10:30:00|22100.22|22100.22|22102.43|22102.43|22102.74|22102.74|22100.01|22100.01|0
1761129300000|2025-10-22 10:35:00|22102.44|22102.44|22097.53|22097.53|22104.15|22104.15|22097.35|22097.35|0
1761129600000|2025-10-22 10:40:00|22097.54|22097.54|22101.79|22101.79|22102.45|22102.45|22097.41|22097.41|0
1761129900000|2025-10-22 10:45:00|22101.55|22101.55|22101.86|22101.86|22105.75|22105.75|22101.18|22101.18|0
1761130200000|2025-10-22 10:50:00|22101.83|22101.83|22104.25|22104.25|22104.36|22104.36|22101.78|22101.78|0
1761130500000|2025-10-22 10:55:00|22104.21|22104.21|22110.61|22110.61|22110.64|22110.64|22103.92|22103.92|0
1761130800000|2025-10-22 11:00:00|22110.64|22110.64|22119.2|22119.2|22123.53|22123.53|22109.57|22109.57|0
1761131100000|2025-10-22 11:05:00|22119.29|22119.29|22123.54|22123.54|22123.61|22123.61|22118.26|22118.26|0
1761131400000|2025-10-22 11:10:00|22123.47|22123.47|22133.06|22133.06|22133.48|22133.48|22123.2|22123.2|0
1761131700000|2025-10-22 11:15:00|22133.05|22133.05|22130.68|22130.68|22134.51|22134.51|22129.09|22129.09|0
1761132000000|2025-10-22 11:20:00|22130.67|22130.67|22130.75|22130.75|22132.14|22132.14|22129.59|22129.59|0
1761132300000|2025-10-22 11:25:00|22130.9|22130.9|22131.36|22131.36|22133.52|22133.52|22128.97|22128.97|0
1761132600000|2025-10-22 11:30:00|22131.32|22131.32|22130.56|22130.56|22131.69|22131.69|22129.71|22129.71|0
1761132900000|2025-10-22 11:35:00|22130.26|22130.26|22131.65|22131.65|22132.68|22132.68|22130.04|22130.04|0
1761133200000|2025-10-22 11:40:00|22131.64|22131.64|22125.89|22125.89|22132.81|22132.81|22125.88|22125.88|0
1761133500000|2025-10-22 11:45:00|22125.93|22125.93|22114.18|22114.18|22126.36|22126.36|22114.04|22114.04|0
1761133800000|2025-10-22 11:50:00|22114.27|22114.27|22113.17|22113.17|22114.4|22114.4|22111.2|22111.2|0
1761134100000|2025-10-22 11:55:00|22113.25|22113.25|22107.4|22107.4|22113.72|22113.72|22106.85|22106.85|0
1761134400000|2025-10-22 12:00:00|22107.42|22107.42|22108.32|22108.32|22108.43|22108.43|22106.42|22106.42|0
1761134700000|2025-10-22 12:05:00|22108.3|22108.3|22128.16|22128.16|22128.79|22128.79|22108.3|22108.3|0
1761135000000|2025-10-22 12:10:00|22128.11|22128.11|22133.72|22133.72|22134.19|22134.19|22128.11|22128.11|0
1761135300000|2025-10-22 12:15:00|22133.71|22133.71|22140.55|22140.55|22142.32|22142.32|22133.71|22133.71|0
1761135600000|2025-10-22 12:20:00|22140.54|22140.54|22139.55|22139.55|22141.52|22141.52|22138.38|22138.38|0
1761135900000|2025-10-22 12:25:00|22139.56|22139.56|22143.22|22143.22|22143.35|22143.35|22139.24|22139.24|0
1761136200000|2025-10-22 12:30:00|22143.21|22143.21|22154.66|22154.66|22154.68|22154.68|22143.06|22143.06|0
1761136500000|2025-10-22 12:35:00|22154.63|22154.63|22154.14|22154.14|22155.67|22155.67|22153.14|22153.14|0
1761136800000|2025-10-22 12:40:00|22154.15|22154.15|22161.04|22161.04|22162.9|22162.9|22154.13|22154.13|0
1761137100000|2025-10-22 12:45:00|22161.03|22161.03|22160.92|22160.92|22162.98|22162.98|22159.88|22159.88|0
1761137400000|2025-10-22 12:50:00|22160.93|22160.93|22161.42|22161.42|22161.52|22161.52|22157.49|22157.49|0
1761137700000|2025-10-22 12:55:00|22161.44|22161.44|22163.42|22163.42|22164.52|22164.52|22160.23|22160.23|0
1761138000000|2025-10-22 13:00:00|22163.43|22163.43|22163.29|22163.29|22167.98|22167.98|22162.95|22162.95|0
1761138300000|2025-10-22 13:05:00|22163.05|22163.05|22159.75|22159.75|22163.05|22163.05|22159.52|22159.52|0
1761138600000|2025-10-22 13:10:00|22159.86|22159.86|22156.64|22156.64|22160.63|22160.63|22156.44|22156.44|0
1761138900000|2025-10-22 13:15:00|22156.65|22156.65|22160.92|22160.92|22161.34|22161.34|22156.38|22156.38|0
1761139200000|2025-10-22 13:20:00|22161.11|22161.11|22178.29|22178.29|22178.29|22178.29|22160.26|22160.26|0
1761139500000|2025-10-22 13:25:00|22178.48|22178.48|22192.15|22192.15|22192.28|22192.28|22177.31|22177.31|0
1761139800000|2025-10-22 13:30:00|22191.64|22191.64|22192.58|22192.58|22195.82|22195.82|22189.88|22189.88|0
1761140100000|2025-10-22 13:35:00|22192.31|22192.31|22242.17|22242.17|22242.35|22242.35|22191.82|22191.82|0
1761140400000|2025-10-22 13:40:00|22242.4|22242.4|22251.1|22251.1|22251.11|22251.11|22242.4|22242.4|0
1761140700000|2025-10-22 13:45:00|22251.09|22251.09|22247.68|22247.68|22253.2|22253.2|22244.86|22244.86|0
1761141000000|2025-10-22 13:50:00|22247.9|22247.9|22253.13|22253.13|22253.3|22253.3|22246.37|22246.37|0
1761141300000|2025-10-22 13:55:00|22252.89|22252.89|22267.79|22267.79|22268.31|22268.31|22252.88|22252.88|0
1761141600000|2025-10-22 14:00:00|22267.92|22267.92|22282.49|22282.49|22282.69|22282.69|22267.92|22267.92|0
1761141900000|2025-10-22 14:05:00|22282.44|22282.44|22281.57|22281.57|22285.17|22285.17|22280.58|22280.58|0
1761142200000|2025-10-22 14:10:00|22281.47|22281.47|22276.46|22276.46|22283.32|22283.32|22272.73|22272.73|0
1761142500000|2025-10-22 14:15:00|22276.47|22276.47|22277.7|22277.7|22278.31|22278.31|22273.66|22273.66|0
1761142800000|2025-10-22 14:20:00|22277.97|22277.97|22263.74|22263.74|22279.58|22279.58|22262.93|22262.93|0
1761143100000|2025-10-22 14:25:00|22263.73|22263.73|22245|22245|22264.1|22264.1|22244.99|22244.99|0
1761143400000|2025-10-22 14:30:00|22244.89|22244.89|22244.56|22244.56|22246.49|22246.49|22241.35|22241.35|0
1761143700000|2025-10-22 14:35:00|22244.68|22244.68|22245.87|22245.87|22245.95|22245.95|22242.7|22242.7|0
1761144000000|2025-10-22 14:40:00|22246.01|22246.01|22237.18|22237.18|22248.38|22248.38|22237.18|22237.18|0
1761144300000|2025-10-22 14:45:00|22236.86|22236.86|22229.47|22229.47|22237.22|22237.22|22227.34|22227.34|0
1761144600000|2025-10-22 14:50:00|22229.65|22229.65|22222.26|22222.26|22231.2|22231.2|22222.26|22222.26|0
1761144900000|2025-10-22 14:55:00|22222.19|22222.19|22222.1|22222.1|22222.3|22222.3|22219.3|22219.3|0
1761145200000|2025-10-22 15:00:00|22221.93|22221.93|22225.23|22225.23|22226.4|22226.4|22220.38|22220.38|0
1761145500000|2025-10-22 15:05:00|22225.24|22225.24|22228.02|22228.02|22228.75|22228.75|22224.98|22224.98|0
1761145800000|2025-10-22 15:10:00|22227.84|22227.84|22229.45|22229.45|22230.32|22230.32|22226.7|22226.7|0
1761146100000|2025-10-22 15:15:00|22229.17|22229.17|22245.49|22245.49|22247.43|22247.43|22226.88|22226.88|0
1761146400000|2025-10-22 15:20:00|22245.54|22245.54|22220.71|22220.71|22245.64|22245.64|22219.06|22219.06|0
1761146700000|2025-10-22 15:25:00|22220.93|22220.93|22217.34|22217.34|22226.2|22226.2|22217.24|22217.24|0
1761203700000|2025-10-23 07:15:00|22242.03|22242.03|22267.62|22267.62|22267.62|22267.62|22239.58|22239.58|0
1761204000000|2025-10-23 07:20:00|22267.73|22267.73|22289.75|22289.75|22290.84|22290.84|22267.41|22267.41|0
1761204300000|2025-10-23 07:25:00|22289.73|22289.73|22290|22290|22290.79|22290.79|22288.23|22288.23|0
1761204600000|2025-10-23 07:30:00|22290.11|22290.11|22286.26|22286.26|22290.22|22290.22|22285.81|22285.81|0
1761204900000|2025-10-23 07:35:00|22285.97|22285.97|22283.17|22283.17|22286.14|22286.14|22278.31|22278.31|0
1761205200000|2025-10-23 07:40:00|22283.1|22283.1|22288.6|22288.6|22290.28|22290.28|22281.59|22281.59|0
1761205500000|2025-10-23 07:45:00|22288.41|22288.41|22280.13|22280.13|22288.65|22288.65|22279.76|22279.76|0
1761205800000|2025-10-23 07:50:00|22279.9|22279.9|22279.36|22279.36|22281.55|22281.55|22277.61|22277.61|0
1761206100000|2025-10-23 07:55:00|22279.16|22279.16|22267.94|22267.94|22279.17|22279.17|22266.67|22266.67|0
1761206400000|2025-10-23 08:00:00|22270.94|22270.94|22274.5|22274.5|22281.42|22281.42|22270.94|22270.94|0
1761206700000|2025-10-23 08:05:00|22274.63|22274.63|22248.14|22248.14|22274.77|22274.77|22248.03|22248.03|0
1761207000000|2025-10-23 08:10:00|22248.13|22248.13|22244.9|22244.9|22248.13|22248.13|22242.08|22242.08|0
1761207300000|2025-10-23 08:15:00|22244.92|22244.92|22246.24|22246.24|22246.99|22246.99|22242.82|22242.82|0
1761207600000|2025-10-23 08:20:00|22246.16|22246.16|22243.04|22243.04|22246.16|22246.16|22242.26|22242.26|0
1761207900000|2025-10-23 08:25:00|22242.99|22242.99|22240.2|22240.2|22243.46|22243.46|22238.3|22238.3|0
1761208200000|2025-10-23 08:30:00|22240.11|22240.11|22240.02|22240.02|22240.95|22240.95|22232.98|22232.98|0
1761208500000|2025-10-23 08:35:00|22240.01|22240.01|22250|22250|22257.81|22257.81|22239.39|22239.39|0
1761208800000|2025-10-23 08:40:00|22250.08|22250.08|22249.82|22249.82|22250.44|22250.44|22248.63|22248.63|0
1761209100000|2025-10-23 08:45:00|22249.67|22249.67|22242.42|22242.42|22249.9|22249.9|22242|22242|0
1761209400000|2025-10-23 08:50:00|22242.29|22242.29|22237.12|22237.12|22242.91|22242.91|22236.75|22236.75|0
1761209700000|2025-10-23 08:55:00|22237.06|22237.06|22240.99|22240.99|22241.19|22241.19|22234.9|22234.9|0
1761210000000|2025-10-23 09:00:00|22240.98|22240.98|22241.33|22241.33|22242.78|22242.78|22239.55|22239.55|0
1761210300000|2025-10-23 09:05:00|22241.34|22241.34|22248.88|22248.88|22248.88|22248.88|22241.2|22241.2|0
1761210600000|2025-10-23 09:10:00|22249.04|22249.04|22246.23|22246.23|22249.8|22249.8|22244.99|22244.99|0
1761210900000|2025-10-23 09:15:00|22246.22|22246.22|22248.91|22248.91|22249.08|22249.08|22245.92|22245.92|0
1761211200000|2025-10-23 09:20:00|22249.01|22249.01|22247.69|22247.69|22249.75|22249.75|22247.48|22247.48|0
1761211500000|2025-10-23 09:25:00|22247.71|22247.71|22248.05|22248.05|22251.2|22251.2|22247.67|22247.67|0
1761211800000|2025-10-23 09:30:00|22248.02|22248.02|22246.52|22246.52|22248.71|22248.71|22245.33|22245.33|0
1761212100000|2025-10-23 09:35:00|22246.63|22246.63|22249.45|22249.45|22250.15|22250.15|22246.17|22246.17|0
1761212400000|2025-10-23 09:40:00|22249.53|22249.53|22244.84|22244.84|22250.77|22250.77|22244.84|22244.84|0
1761212700000|2025-10-23 09:45:00|22244.85|22244.85|22242.03|22242.03|22245.5|22245.5|22239.02|22239.02|0
1761213000000|2025-10-23 09:50:00|22242.22|22242.22|22249.98|22249.98|22250.02|22250.02|22241.77|22241.77|0
1761213300000|2025-10-23 09:55:00|22249.99|22249.99|22249.35|22249.35|22250.6|22250.6|22248.64|22248.64|0
1761213600000|2025-10-23 10:00:00|22249.28|22249.28|22243.82|22243.82|22250.3|22250.3|22243.82|22243.82|0
1761213900000|2025-10-23 10:05:00|22243.87|22243.87|22245.8|22245.8|22246.57|22246.57|22243.18|22243.18|0
1761214200000|2025-10-23 10:10:00|22245.82|22245.82|22243.35|22243.35|22245.94|22245.94|22243.3|22243.3|0
1761214500000|2025-10-23 10:15:00|22243.36|22243.36|22228.09|22228.09|22243.36|22243.36|22227.66|22227.66|0
1761214800000|2025-10-23 10:20:00|22228.18|22228.18|22233.39|22233.39|22233.4|22233.4|22226.57|22226.57|0
1761215100000|2025-10-23 10:25:00|22233.33|22233.33|22234.83|22234.83|22236.13|22236.13|22232.93|22232.93|0
1761215400000|2025-10-23 10:30:00|22234.73|22234.73|22237.49|22237.49|22237.67|22237.67|22234.57|22234.57|0
1761215700000|2025-10-23 10:35:00|22237.32|22237.32|22240.52|22240.52|22241.49|22241.49|22236.69|22236.69|0
1761216000000|2025-10-23 10:40:00|22240.56|22240.56|22239.49|22239.49|22240.84|22240.84|22238.38|22238.38|0
1761216300000|2025-10-23 10:45:00|22239.36|22239.36|22241.46|22241.46|22241.92|22241.92|22238.59|22238.59|0
1761216600000|2025-10-23 10:50:00|22241.76|22241.76|22245.53|22245.53|22245.53|22245.53|22241.65|22241.65|0
1761216900000|2025-10-23 10:55:00|22245.67|22245.67|22252.31|22252.31|22252.77|22252.77|22244.9|22244.9|0
1761217200000|2025-10-23 11:00:00|22252.54|22252.54|22252.94|22252.94|22253.1|22253.1|22250.56|22250.56|0
1761217500000|2025-10-23 11:05:00|22252.7|22252.7|22252.23|22252.23|22253.32|22253.32|22250.41|22250.41|0
1761217800000|2025-10-23 11:10:00|22252.36|22252.36|22251.94|22251.94|22253.3|22253.3|22251.37|22251.37|0
1761218100000|2025-10-23 11:15:00|22252.21|22252.21|22251.09|22251.09|22252.8|22252.8|22251|22251|0
1761218400000|2025-10-23 11:20:00|22250.88|22250.88|22249.31|22249.31|22252.03|22252.03|22248.23|22248.23|0
1761218700000|2025-10-23 11:25:00|22249.14|22249.14|22245.91|22245.91|22252.56|22252.56|22245.7|22245.7|0
1761219000000|2025-10-23 11:30:00|22245.72|22245.72|22245.42|22245.42|22245.72|22245.72|22243.19|22243.19|0
1761219300000|2025-10-23 11:35:00|22245.39|22245.39|22245.76|22245.76|22245.76|22245.76|22243.52|22243.52|0
1761219600000|2025-10-23 11:40:00|22245.82|22245.82|22247.85|22247.85|22247.88|22247.88|22245.48|22245.48|0
1761219900000|2025-10-23 11:45:00|22247.86|22247.86|22245.28|22245.28|22247.87|22247.87|22244.2|22244.2|0
1761220200000|2025-10-23 11:50:00|22245.43|22245.43|22240.54|22240.54|22245.61|22245.61|22240.21|22240.21|0
1761220500000|2025-10-23 11:55:00|22240.66|22240.66|22233.13|22233.13|22240.98|22240.98|22232.49|22232.49|0
1761220800000|2025-10-23 12:00:00|22233.1|22233.1|22225.23|22225.23|22233.23|22233.23|22224|22224|0
1761221100000|2025-10-23 12:05:00|22225.51|22225.51|22231.74|22231.74|22232.06|22232.06|22225.41|22225.41|0
1761221400000|2025-10-23 12:10:00|22231.56|22231.56|22232.71|22232.71|22233.88|22233.88|22231.41|22231.41|0
1761221700000|2025-10-23 12:15:00|22232.67|22232.67|22229.63|22229.63|22233.02|22233.02|22229.63|22229.63|0
1761222000000|2025-10-23 12:20:00|22229.53|22229.53|22233.53|22233.53|22233.6|22233.6|22226.48|22226.48|0
1761222300000|2025-10-23 12:25:00|22233.52|22233.52|22236.08|22236.08|22236.46|22236.46|22233.52|22233.52|0
1761222600000|2025-10-23 12:30:00|22235.99|22235.99|22236.79|22236.79|22237.16|22237.16|22232.31|22232.31|0
1761222900000|2025-10-23 12:35:00|22236.65|22236.65|22238.45|22238.45|22238.85|22238.85|22235.1|22235.1|0
1761223200000|2025-10-23 12:40:00|22238.31|22238.31|22241.69|22241.69|22243.43|22243.43|22238.31|22238.31|0
1761223500000|2025-10-23 12:45:00|22241.68|22241.68|22249.43|22249.43|22249.43|22249.43|22241.41|22241.41|0
1761223800000|2025-10-23 12:50:00|22249.41|22249.41|22259.14|22259.14|22259.58|22259.58|22249.4|22249.4|0
1761224100000|2025-10-23 12:55:00|22259.27|22259.27|22265.57|22265.57|22266.65|22266.65|22259.12|22259.12|0
1761224400000|2025-10-23 13:00:00|22265.63|22265.63|22270.64|22270.64|22270.65|22270.65|22264.91|22264.91|0
1761224700000|2025-10-23 13:05:00|22270.78|22270.78|22271.32|22271.32|22276.37|22276.37|22270.62|22270.62|0
1761225000000|2025-10-23 13:10:00|22271.67|22271.67|22273.16|22273.16|22273.16|22273.16|22270.4|22270.4|0
1761225300000|2025-10-23 13:15:00|22273.28|22273.28|22276.46|22276.46|22282.38|22282.38|22273.27|22273.27|0
1761225600000|2025-10-23 13:20:00|22276.36|22276.36|22286.72|22286.72|22286.73|22286.73|22276.36|22276.36|0
1761225900000|2025-10-23 13:25:00|22286.69|22286.69|22290.34|22290.34|22291.22|22291.22|22286.69|22286.69|0
1761226200000|2025-10-23 13:30:00|22290.06|22290.06|22292.9|22292.9|22293.52|22293.52|22287.87|22287.87|0
1761226500000|2025-10-23 13:35:00|22292.78|22292.78|22299.85|22299.85|22300.79|22300.79|22292.78|22292.78|0
1761226800000|2025-10-23 13:40:00|22300.12|22300.12|22301.34|22301.34|22302.34|22302.34|22297.38|22297.38|0
1761227100000|2025-10-23 13:45:00|22301.16|22301.16|22297.65|22297.65|22303.61|22303.61|22297.27|22297.27|0
1761227400000|2025-10-23 13:50:00|22297.66|22297.66|22299.4|22299.4|22301.18|22301.18|22296.88|22296.88|0
1761227700000|2025-10-23 13:55:00|22299.38|22299.38|22294.68|22294.68|22300.13|22300.13|22294.66|22294.66|0
1761228000000|2025-10-23 14:00:00|22295|22295|22314.05|22314.05|22314.24|22314.24|22294.05|22294.05|0
1761228300000|2025-10-23 14:05:00|22314.04|22314.04|22312.25|22312.25|22315.37|22315.37|22309.44|22309.44|0
1761228600000|2025-10-23 14:10:00|22312.24|22312.24|22297.76|22297.76|22312.28|22312.28|22297.67|22297.67|0
1761228900000|2025-10-23 14:15:00|22297.88|22297.88|22290.08|22290.08|22298.76|22298.76|22288.67|22288.67|0
1761229200000|2025-10-23 14:20:00|22290.31|22290.31|22304.87|22304.87|22304.88|22304.88|22290.31|22290.31|0
1761229500000|2025-10-23 14:25:00|22304.94|22304.94|22309.2|22309.2|22310.68|22310.68|22304.35|22304.35|0
1761229800000|2025-10-23 14:30:00|22309.07|22309.07|22330.33|22330.33|22330.33|22330.33|22309.06|22309.06|0
1761230100000|2025-10-23 14:35:00|22330.32|22330.32|22336.67|22336.67|22336.72|22336.72|22330.32|22330.32|0
1761230400000|2025-10-23 14:40:00|22336.65|22336.65|22337.28|22337.28|22339.62|22339.62|22336.46|22336.46|0
1761230700000|2025-10-23 14:45:00|22337.21|22337.21|22343.04|22343.04|22343.05|22343.05|22336.68|22336.68|0
1761231000000|2025-10-23 14:50:00|22343.25|22343.25|22339.39|22339.39|22344.66|22344.66|22339.38|22339.38|0
1761231300000|2025-10-23 14:55:00|22339.36|22339.36|22333.42|22333.42|22339.36|22339.36|22331.59|22331.59|0
1761231600000|2025-10-23 15:00:00|22333.78|22333.78|22341.51|22341.51|22341.75|22341.75|22333.31|22333.31|0
1761231900000|2025-10-23 15:05:00|22341.54|22341.54|22345.42|22345.42|22346.2|22346.2|22341.53|22341.53|0
1761232200000|2025-10-23 15:10:00|22345.52|22345.52|22347.49|22347.49|22348.77|22348.77|22345.42|22345.42|0
1761232500000|2025-10-23 15:15:00|22347.45|22347.45|22357.58|22357.58|22357.58|22357.58|22347.45|22347.45|0
1761232800000|2025-10-23 15:20:00|22357.74|22357.74|22355.79|22355.79|22357.88|22357.88|22353.94|22353.94|0
1761233100000|2025-10-23 15:25:00|22355.75|22355.75|22364.04|22364.04|22364.84|22364.84|22355.75|22355.75|0
1761290100000|2025-10-24 07:15:00|22411.17|22411.17|22398.91|22398.91|22412.53|22412.53|22397.67|22397.67|0
1761290400000|2025-10-24 07:20:00|22398.83|22398.83|22392.13|22392.13|22399.11|22399.11|22391.16|22391.16|0
1761290700000|2025-10-24 07:25:00|22392|22392|22394.86|22394.86|22394.92|22394.92|22390.84|22390.84|0
1761291000000|2025-10-24 07:30:00|22400.84|22400.84|22401.04|22401.04|22408.54|22408.54|22400.66|22400.66|0
1761291300000|2025-10-24 07:35:00|22401.02|22401.02|22395.27|22395.27|22401.44|22401.44|22395.24|22395.24|0
1761291600000|2025-10-24 07:40:00|22394.89|22394.89|22391.63|22391.63|22394.9|22394.9|22390.42|22390.42|0
1761291900000|2025-10-24 07:45:00|22391.46|22391.46|22376.11|22376.11|22391.46|22391.46|22376.03|22376.03|0
1761292200000|2025-10-24 07:50:00|22375.86|22375.86|22371.45|22371.45|22376.17|22376.17|22371.33|22371.33|0
1761292500000|2025-10-24 07:55:00|22371.49|22371.49|22373.66|22373.66|22375.71|22375.71|22367.85|22367.85|0
1761292800000|2025-10-24 08:00:00|22373.88|22373.88|22375.4|22375.4|22385.06|22385.06|22373.88|22373.88|0
1761293100000|2025-10-24 08:05:00|22375.41|22375.41|22364.68|22364.68|22376.36|22376.36|22362.89|22362.89|0
1761293400000|2025-10-24 08:10:00|22364.77|22364.77|22342.84|22342.84|22365.23|22365.23|22342.82|22342.82|0
1761293700000|2025-10-24 08:15:00|22342.83|22342.83|22337.89|22337.89|22343.03|22343.03|22336.37|22336.37|0
1761294000000|2025-10-24 08:20:00|22337.88|22337.88|22346.06|22346.06|22346.57|22346.57|22337.88|22337.88|0
1761294300000|2025-10-24 08:25:00|22346.05|22346.05|22345.16|22345.16|22347.83|22347.83|22344.99|22344.99|0
1761294600000|2025-10-24 08:30:00|22345.06|22345.06|22351.79|22351.79|22354.58|22354.58|22344.62|22344.62|0
1761294900000|2025-10-24 08:35:00|22351.68|22351.68|22345.64|22345.64|22352.1|22352.1|22345.62|22345.62|0
1761295200000|2025-10-24 08:40:00|22345.56|22345.56|22340.41|22340.41|22345.56|22345.56|22340.3|22340.3|0
1761295500000|2025-10-24 08:45:00|22340.28|22340.28|22337.73|22337.73|22340.82|22340.82|22337.61|22337.61|0
1761295800000|2025-10-24 08:50:00|22337.18|22337.18|22329.64|22329.64|22337.26|22337.26|22329.44|22329.44|0
1761296100000|2025-10-24 08:55:00|22329.62|22329.62|22323.96|22323.96|22331|22331|22323.14|22323.14|0
1761296400000|2025-10-24 09:00:00|22323.52|22323.52|22322.85|22322.85|22324.5|22324.5|22322.19|22322.19|0
1761296700000|2025-10-24 09:05:00|22322.84|22322.84|22318.46|22318.46|22322.94|22322.94|22316.87|22316.87|0
1761297000000|2025-10-24 09:10:00|22318.55|22318.55|22328.6|22328.6|22328.7|22328.7|22318.46|22318.46|0
1761297300000|2025-10-24 09:15:00|22328.67|22328.67|22334.19|22334.19|22334.2|22334.2|22328.44|22328.44|0
1761297600000|2025-10-24 09:20:00|22334.18|22334.18|22331.95|22331.95|22334.18|22334.18|22330.85|22330.85|0
1761297900000|2025-10-24 09:25:00|22331.61|22331.61|22334.3|22334.3|22334.3|22334.3|22331.1|22331.1|0
1761298200000|2025-10-24 09:30:00|22334.55|22334.55|22335.87|22335.87|22335.88|22335.88|22331.33|22331.33|0
1761298500000|2025-10-24 09:35:00|22335.88|22335.88|22338.08|22338.08|22338.1|22338.1|22334.1|22334.1|0
1761298800000|2025-10-24 09:40:00|22337.99|22337.99|22346.61|22346.61|22346.73|22346.73|22337.55|22337.55|0
1761299100000|2025-10-24 09:45:00|22346.89|22346.89|22351.7|22351.7|22351.82|22351.82|22346.89|22346.89|0
1761299400000|2025-10-24 09:50:00|22351.76|22351.76|22350.57|22350.57|22351.76|22351.76|22349.15|22349.15|0
1761299700000|2025-10-24 09:55:00|22350.56|22350.56|22352.47|22352.47|22353.98|22353.98|22350.56|22350.56|0
1761300000000|2025-10-24 10:00:00|22352.46|22352.46|22343.57|22343.57|22352.47|22352.47|22343.38|22343.38|0
1761300300000|2025-10-24 10:05:00|22343.84|22343.84|22344.41|22344.41|22345.66|22345.66|22343.84|22343.84|0
1761300600000|2025-10-24 10:10:00|22344.43|22344.43|22341.77|22341.77|22344.46|22344.46|22341.62|22341.62|0
1761300900000|2025-10-24 10:15:00|22341.91|22341.91|22340.63|22340.63|22343.5|22343.5|22340.59|22340.59|0
1761301200000|2025-10-24 10:20:00|22340.56|22340.56|22335.12|22335.12|22340.98|22340.98|22334.31|22334.31|0
1761301500000|2025-10-24 10:25:00|22335.13|22335.13|22337.65|22337.65|22337.7|22337.7|22334.73|22334.73|0
1761301800000|2025-10-24 10:30:00|22337.68|22337.68|22343.75|22343.75|22344.25|22344.25|22337.67|22337.67|0
1761302100000|2025-10-24 10:35:00|22343.7|22343.7|22338.96|22338.96|22343.7|22343.7|22338.52|22338.52|0
1761302400000|2025-10-24 10:40:00|22338.85|22338.85|22330.25|22330.25|22340.11|22340.11|22330.23|22330.23|0
1761302700000|2025-10-24 10:45:00|22330.23|22330.23|22332.11|22332.11|22332.11|22332.11|22329.26|22329.26|0
1761303000000|2025-10-24 10:50:00|22332.36|22332.36|22327.46|22327.46|22332.52|22332.52|22327.33|22327.33|0
1761303300000|2025-10-24 10:55:00|22327.54|22327.54|22326.82|22326.82|22329.66|22329.66|22326.8|22326.8|0
1761303600000|2025-10-24 11:00:00|22326.36|22326.36|22314.46|22314.46|22326.36|22326.36|22312.22|22312.22|0
1761303900000|2025-10-24 11:05:00|22314.45|22314.45|22322.68|22322.68|22322.92|22322.92|22314.19|22314.19|0
1761304200000|2025-10-24 11:10:00|22322.79|22322.79|22329.89|22329.89|22329.91|22329.91|22322.79|22322.79|0
1761304500000|2025-10-24 11:15:00|22330.12|22330.12|22326.96|22326.96|22330.62|22330.62|22326.41|22326.41|0
1761304800000|2025-10-24 11:20:00|22326.95|22326.95|22329.83|22329.83|22330.49|22330.49|22324.95|22324.95|0
1761305100000|2025-10-24 11:25:00|22329.66|22329.66|22328.64|22328.64|22329.89|22329.89|22328.63|22328.63|0
1761305400000|2025-10-24 11:30:00|22328.65|22328.65|22326.49|22326.49|22330.21|22330.21|22326.49|22326.49|0
1761305700000|2025-10-24 11:35:00|22326.53|22326.53|22325.69|22325.69|22326.84|22326.84|22324.84|22324.84|0
1761306000000|2025-10-24 11:40:00|22325.75|22325.75|22324.35|22324.35|22327.06|22327.06|22324.34|22324.34|0
1761306300000|2025-10-24 11:45:00|22324.24|22324.24|22321.32|22321.32|22324.36|22324.36|22321.3|22321.3|0
1761306600000|2025-10-24 11:50:00|22321.17|22321.17|22322.65|22322.65|22322.89|22322.89|22319.9|22319.9|0
1761306900000|2025-10-24 11:55:00|22322.56|22322.56|22323.36|22323.36|22324.92|22324.92|22322.03|22322.03|0
1761307200000|2025-10-24 12:00:00|22323.35|22323.35|22332.41|22332.41|22333.36|22333.36|22323.19|22323.19|0
1761307500000|2025-10-24 12:05:00|22332.38|22332.38|22335.15|22335.15|22336.33|22336.33|22331.49|22331.49|0
1761307800000|2025-10-24 12:10:00|22335.13|22335.13|22336.7|22336.7|22338.29|22338.29|22335.13|22335.13|0
1761308100000|2025-10-24 12:15:00|22336.83|22336.83|22334.75|22334.75|22337.11|22337.11|22333.72|22333.72|0
1761308400000|2025-10-24 12:20:00|22334.91|22334.91|22339.44|22339.44|22339.44|22339.44|22334.23|22334.23|0
1761308700000|2025-10-24 12:25:00|22339.52|22339.52|22345.86|22345.86|22345.95|22345.95|22339.29|22339.29|0
1761309000000|2025-10-24 12:30:00|22345.8|22345.8|22393.84|22393.84|22393.84|22393.84|22344.33|22344.33|0
1761309300000|2025-10-24 12:35:00|22393.83|22393.83|22405.08|22405.08|22406.18|22406.18|22393.83|22393.83|0
1761309600000|2025-10-24 12:40:00|22405.15|22405.15|22407.94|22407.94|22408.33|22408.33|22403.94|22403.94|0
1761309900000|2025-10-24 12:45:00|22407.93|22407.93|22408.39|22408.39|22408.85|22408.85|22404.4|22404.4|0
1761310200000|2025-10-24 12:50:00|22408.31|22408.31|22412.79|22412.79|22413.61|22413.61|22408.31|22408.31|0
1761310500000|2025-10-24 12:55:00|22412.82|22412.82|22417.99|22417.99|22419.91|22419.91|22412.56|22412.56|0
1761310800000|2025-10-24 13:00:00|22418|22418|22426.87|22426.87|22427.75|22427.75|22417.35|22417.35|0
1761311100000|2025-10-24 13:05:00|22426.97|22426.97|22425.98|22425.98|22428.69|22428.69|22425.71|22425.71|0
1761311400000|2025-10-24 13:10:00|22425.97|22425.97|22426.39|22426.39|22426.4|22426.4|22422.66|22422.66|0
1761311700000|2025-10-24 13:15:00|22426.4|22426.4|22430.44|22430.44|22432.95|22432.95|22426.3|22426.3|0
1761312000000|2025-10-24 13:20:00|22430.46|22430.46|22438.11|22438.11|22438.31|22438.31|22429.7|22429.7|0
1761312300000|2025-10-24 13:25:00|22437.96|22437.96|22437.4|22437.4|22437.96|22437.96|22435.28|22435.28|0
1761312600000|2025-10-24 13:30:00|22437.42|22437.42|22419.74|22419.74|22437.87|22437.87|22419.08|22419.08|0
1761312900000|2025-10-24 13:35:00|22419.83|22419.83|22424.34|22424.34|22424.35|22424.35|22418.47|22418.47|0
1761313200000|2025-10-24 13:40:00|22424.33|22424.33|22425.32|22425.32|22427.79|22427.79|22421.71|22421.71|0
1761313500000|2025-10-24 13:45:00|22425.41|22425.41|22436.73|22436.73|22436.89|22436.89|22424.17|22424.17|0
1761313800000|2025-10-24 13:50:00|22436.72|22436.72|22435.12|22435.12|22437.92|22437.92|22432.38|22432.38|0
1761314100000|2025-10-24 13:55:00|22435|22435|22423.84|22423.84|22435.27|22435.27|22423.32|22423.32|0
1761314400000|2025-10-24 14:00:00|22423.94|22423.94|22427.1|22427.1|22427.14|22427.14|22420.47|22420.47|0
1761314700000|2025-10-24 14:05:00|22427.08|22427.08|22428.71|22428.71|22431.69|22431.69|22427.07|22427.07|0
1761315000000|2025-10-24 14:10:00|22428.61|22428.61|22435.97|22435.97|22436.33|22436.33|22428.42|22428.42|0
1761315300000|2025-10-24 14:15:00|22435.87|22435.87|22433.01|22433.01|22436.39|22436.39|22432.26|22432.26|0
1761315600000|2025-10-24 14:20:00|22433.07|22433.07|22441.84|22441.84|22442.56|22442.56|22432.03|22432.03|0
1761315900000|2025-10-24 14:25:00|22441.86|22441.86|22447.18|22447.18|22447.72|22447.72|22441.77|22441.77|0
1761316200000|2025-10-24 14:30:00|22447.2|22447.2|22453.17|22453.17|22453.26|22453.26|22446.47|22446.47|0
1761316500000|2025-10-24 14:35:00|22453|22453|22467.62|22467.62|22467.77|22467.77|22451.35|22451.35|0
1761316800000|2025-10-24 14:40:00|22467.61|22467.61|22479.75|22479.75|22480.06|22480.06|22467.28|22467.28|0
1761317100000|2025-10-24 14:45:00|22479.73|22479.73|22480.29|22480.29|22480.97|22480.97|22478.09|22478.09|0
1761317400000|2025-10-24 14:50:00|22480.38|22480.38|22482.27|22482.27|22483.94|22483.94|22480.3|22480.3|0
1761317700000|2025-10-24 14:55:00|22482.22|22482.22|22481.31|22481.31|22482.78|22482.78|22478.04|22478.04|0
1761318000000|2025-10-24 15:00:00|22481.3|22481.3|22493.08|22493.08|22493.23|22493.23|22481.16|22481.16|0
1761318300000|2025-10-24 15:05:00|22492.93|22492.93|22495.52|22495.52|22496.23|22496.23|22492.93|22492.93|0
1761318600000|2025-10-24 15:10:00|22494.75|22494.75|22497.99|22497.99|22498.51|22498.51|22494.24|22494.24|0
1761318900000|2025-10-24 15:15:00|22497.85|22497.85|22498.15|22498.15|22498.52|22498.52|22496.14|22496.14|0
1761319200000|2025-10-24 15:20:00|22498.39|22498.39|22516.82|22516.82|22519.22|22519.22|22498.23|22498.23|0
1761319500000|2025-10-24 15:25:00|22516.96|22516.96|22511.97|22511.97|22517.12|22517.12|22511.22|22511.22|0
1761552900000|2025-10-27 08:15:00|22511.89|22511.89|22510.01|22510.01|22512.29|22512.29|22506.59|22506.59|0
1761553200000|2025-10-27 08:20:00|22510|22510|22512.86|22512.86|22513.55|22513.55|22508.98|22508.98|0
1761553500000|2025-10-27 08:25:00|22512.85|22512.85|22514.7|22514.7|22515.95|22515.95|22512.19|22512.19|0
1761553800000|2025-10-27 08:30:00|22514.6|22514.6|22506.78|22506.78|22514.6|22514.6|22506.77|22506.77|0
1761554100000|2025-10-27 08:35:00|22506.76|22506.76|22505.3|22505.3|22508.25|22508.25|22505.17|22505.17|0
1761554400000|2025-10-27 08:40:00|22505.38|22505.38|22505.49|22505.49|22506.2|22506.2|22503.6|22503.6|0
1761554700000|2025-10-27 08:45:00|22505.4|22505.4|22506.51|22506.51|22510.66|22510.66|22505.27|22505.27|0
1761555000000|2025-10-27 08:50:00|22506.59|22506.59|22507.45|22507.45|22508.14|22508.14|22504.65|22504.65|0
1761555300000|2025-10-27 08:55:00|22507.63|22507.63|22512.85|22512.85|22513.97|22513.97|22507.63|22507.63|0
1761555600000|2025-10-27 09:00:00|22513.17|22513.17|22513.18|22513.18|22517.7|22517.7|22513.12|22513.12|0
1761555900000|2025-10-27 09:05:00|22513.08|22513.08|22506.2|22506.2|22513.19|22513.19|22495.48|22495.48|0
1761556200000|2025-10-27 09:10:00|22505.73|22505.73|22497.72|22497.72|22506.02|22506.02|22497.72|22497.72|0
1761556500000|2025-10-27 09:15:00|22497.71|22497.71|22494.46|22494.46|22498.14|22498.14|22493.15|22493.15|0
1761556800000|2025-10-27 09:20:00|22494.33|22494.33|22494.68|22494.68|22496.81|22496.81|22493.03|22493.03|0
1761557100000|2025-10-27 09:25:00|22494.59|22494.59|22488.85|22488.85|22494.62|22494.62|22488.83|22488.83|0
1761557400000|2025-10-27 09:30:00|22488.65|22488.65|22486.05|22486.05|22489.11|22489.11|22486.05|22486.05|0
1761557700000|2025-10-27 09:35:00|22485.97|22485.97|22486.36|22486.36|22486.8|22486.8|22482.87|22482.87|0
1761558000000|2025-10-27 09:40:00|22486.46|22486.46|22489.68|22489.68|22489.68|22489.68|22485.89|22485.89|0
1761558300000|2025-10-27 09:45:00|22489.67|22489.67|22491.82|22491.82|22492.72|22492.72|22489.17|22489.17|0
1761558600000|2025-10-27 09:50:00|22491.78|22491.78|22489.92|22489.92|22492.96|22492.96|22489.91|22489.91|0
1761558900000|2025-10-27 09:55:00|22489.97|22489.97|22488.97|22488.97|22489.97|22489.97|22488.37|22488.37|0
1761559200000|2025-10-27 10:00:00|22488.49|22488.49|22490.73|22490.73|22491.1|22491.1|22488.32|22488.32|0
1761559500000|2025-10-27 10:05:00|22490.78|22490.78|22490.7|22490.7|22493.3|22493.3|22490.7|22490.7|0
1761559800000|2025-10-27 10:10:00|22490.69|22490.69|22485.63|22485.63|22490.77|22490.77|22485.4|22485.4|0
1761560100000|2025-10-27 10:15:00|22485.36|22485.36|22491.81|22491.81|22491.93|22491.93|22485.36|22485.36|0
1761560400000|2025-10-27 10:20:00|22491.64|22491.64|22491.21|22491.21|22491.73|22491.73|22489.64|22489.64|0
1761560700000|2025-10-27 10:25:00|22491.2|22491.2|22490.64|22490.64|22492.3|22492.3|22488.56|22488.56|0
1761561000000|2025-10-27 10:30:00|22490.67|22490.67|22501.49|22501.49|22502.19|22502.19|22490.67|22490.67|0
1761561300000|2025-10-27 10:35:00|22501.63|22501.63|22512.1|22512.1|22512.1|22512.1|22501.28|22501.28|0
1761561600000|2025-10-27 10:40:00|22511.99|22511.99|22518.75|22518.75|22519.56|22519.56|22511.98|22511.98|0
1761561900000|2025-10-27 10:45:00|22518.48|22518.48|22516.6|22516.6|22519.38|22519.38|22516.29|22516.29|0
1761562200000|2025-10-27 10:50:00|22516.55|22516.55|22522.2|22522.2|22522.2|22522.2|22516.14|22516.14|0
1761562500000|2025-10-27 10:55:00|22522.22|22522.22|22514.43|22514.43|22523.21|22523.21|22514.32|22514.32|0
1761562800000|2025-10-27 11:00:00|22514.55|22514.55|22515.71|22515.71|22515.89|22515.89|22514.05|22514.05|0
1761563100000|2025-10-27 11:05:00|22515.7|22515.7|22520.04|22520.04|22520.89|22520.89|22515.7|22515.7|0
1761563400000|2025-10-27 11:10:00|22520.28|22520.28|22517.09|22517.09|22520.66|22520.66|22516.85|22516.85|0
1761563700000|2025-10-27 11:15:00|22517.08|22517.08|22518.23|22518.23|22519.38|22519.38|22516.8|22516.8|0
1761564000000|2025-10-27 11:20:00|22518.33|22518.33|22525.98|22525.98|22526.26|22526.26|22518.16|22518.16|0
1761564300000|2025-10-27 11:25:00|22526.15|22526.15|22530.77|22530.77|22530.79|22530.79|22526.15|22526.15|0
1761564600000|2025-10-27 11:30:00|22530.88|22530.88|22534.33|22534.33|22534.84|22534.84|22530.01|22530.01|0
1761564900000|2025-10-27 11:35:00|22534.19|22534.19|22537.09|22537.09|22537.2|22537.2|22534.05|22534.05|0
1761565200000|2025-10-27 11:40:00|22537.1|22537.1|22533.72|22533.72|22537.34|22537.34|22533.62|22533.62|0
1761565500000|2025-10-27 11:45:00|22533.7|22533.7|22542.91|22542.91|22542.91|22542.91|22533.4|22533.4|0
1761565800000|2025-10-27 11:50:00|22543.01|22543.01|22546.62|22546.62|22546.62|22546.62|22542.95|22542.95|0
1761566100000|2025-10-27 11:55:00|22546.56|22546.56|22560.42|22560.42|22560.65|22560.65|22546.42|22546.42|0
1761566400000|2025-10-27 12:00:00|22560.11|22560.11|22566.09|22566.09|22566.32|22566.32|22559.84|22559.84|0
1761566700000|2025-10-27 12:05:00|22566.08|22566.08|22572.45|22572.45|22572.45|22572.45|22565.22|22565.22|0
1761567000000|2025-10-27 12:10:00|22572.99|22572.99|22581.39|22581.39|22581.63|22581.63|22572.99|22572.99|0
1761567300000|2025-10-27 12:15:00|22581.38|22581.38|22581.41|22581.41|22582.63|22582.63|22581.12|22581.12|0
1761567600000|2025-10-27 12:20:00|22581.38|22581.38|22587.27|22587.27|22587.27|22587.27|22581.37|22581.37|0
1761567900000|2025-10-27 12:25:00|22587.52|22587.52|22587.85|22587.85|22588.85|22588.85|22585.96|22585.96|0
1761568200000|2025-10-27 12:30:00|22588.18|22588.18|22593|22593|22593.02|22593.02|22587.77|22587.77|0
1761568500000|2025-10-27 12:35:00|22593.02|22593.02|22590.84|22590.84|22593.3|22593.3|22590.74|22590.74|0
1761568800000|2025-10-27 12:40:00|22590.83|22590.83|22592.67|22592.67|22592.67|22592.67|22588.82|22588.82|0
1761569100000|2025-10-27 12:45:00|22592.65|22592.65|22601.25|22601.25|22602.59|22602.59|22592.64|22592.64|0
1761569400000|2025-10-27 12:50:00|22601.19|22601.19|22601.98|22601.98|22602.79|22602.79|22600.41|22600.41|0
1761569700000|2025-10-27 12:55:00|22601.97|22601.97|22598.18|22598.18|22603.29|22603.29|22598.18|22598.18|0
1761570000000|2025-10-27 13:00:00|22598.07|22598.07|22588.56|22588.56|22598.07|22598.07|22586.31|22586.31|0
1761570300000|2025-10-27 13:05:00|22588.57|22588.57|22587.27|22587.27|22588.81|22588.81|22585.93|22585.93|0
1761570600000|2025-10-27 13:10:00|22587.06|22587.06|22579.72|22579.72|22587.79|22587.79|22579.34|22579.34|0
1761570900000|2025-10-27 13:15:00|22579.45|22579.45|22579.33|22579.33|22580.16|22580.16|22578.24|22578.24|0
1761571200000|2025-10-27 13:20:00|22579.31|22579.31|22578.3|22578.3|22580.06|22580.06|22577.74|22577.74|0
1761571500000|2025-10-27 13:25:00|22578.21|22578.21|22578.07|22578.07|22581.23|22581.23|22577.61|22577.61|0
1761571800000|2025-10-27 13:30:00|22578.19|22578.19|22561.8|22561.8|22578.19|22578.19|22561.61|22561.61|0
1761572100000|2025-10-27 13:35:00|22561.71|22561.71|22574.49|22574.49|22574.5|22574.5|22561.57|22561.57|0
1761572400000|2025-10-27 13:40:00|22574.86|22574.86|22573.86|22573.86|22575.47|22575.47|22570.16|22570.16|0
1761572700000|2025-10-27 13:45:00|22573.72|22573.72|22568.9|22568.9|22573.9|22573.9|22568.62|22568.62|0
1761573000000|2025-10-27 13:50:00|22568.89|22568.89|22574.2|22574.2|22574.32|22574.32|22566.36|22566.36|0
1761573300000|2025-10-27 13:55:00|22574.19|22574.19|22582.79|22582.79|22582.81|22582.81|22571.95|22571.95|0
1761573600000|2025-10-27 14:00:00|22582.78|22582.78|22586.9|22586.9|22587.11|22587.11|22582.77|22582.77|0
1761573900000|2025-10-27 14:05:00|22586.88|22586.88|22599.98|22599.98|22600.59|22600.59|22586.74|22586.74|0
1761574200000|2025-10-27 14:10:00|22600.03|22600.03|22597.89|22597.89|22600.73|22600.73|22597.58|22597.58|0
1761574500000|2025-10-27 14:15:00|22597.84|22597.84|22597.82|22597.82|22600.09|22600.09|22597.72|22597.72|0
1761574800000|2025-10-27 14:20:00|22597.79|22597.79|22599.84|22599.84|22600.1|22600.1|22597.09|22597.09|0
1761575100000|2025-10-27 14:25:00|22599.83|22599.83|22596.58|22596.58|22601.02|22601.02|22596.41|22596.41|0
1761575400000|2025-10-27 14:30:00|22596.47|22596.47|22581.05|22581.05|22596.47|22596.47|22580.97|22580.97|0
1761575700000|2025-10-27 14:35:00|22580.85|22580.85|22584.38|22584.38|22584.73|22584.73|22580.64|22580.64|0
1761576000000|2025-10-27 14:40:00|22584.37|22584.37|22583.3|22583.3|22586.78|22586.78|22583.25|22583.25|0
1761576300000|2025-10-27 14:45:00|22583.13|22583.13|22577.43|22577.43|22583.84|22583.84|22577.43|22577.43|0
1761576600000|2025-10-27 14:50:00|22577.42|22577.42|22565.53|22565.53|22577.63|22577.63|22564.91|22564.91|0
1761576900000|2025-10-27 14:55:00|22565.64|22565.64|22563.89|22563.89|22565.64|22565.64|22562.5|22562.5|0
1761577200000|2025-10-27 15:00:00|22563.95|22563.95|22563.43|22563.43|22565.15|22565.15|22558.65|22558.65|0
1761577500000|2025-10-27 15:05:00|22563.48|22563.48|22556.3|22556.3|22563.89|22563.89|22555.7|22555.7|0
1761577800000|2025-10-27 15:10:00|22556.23|22556.23|22555.32|22555.32|22559.17|22559.17|22554.98|22554.98|0
1761578100000|2025-10-27 15:15:00|22555.39|22555.39|22550.76|22550.76|22556.01|22556.01|22550.76|22550.76|0
1761578400000|2025-10-27 15:20:00|22550.72|22550.72|22542.15|22542.15|22550.72|22550.72|22541.55|22541.55|0
1761578700000|2025-10-27 15:25:00|22542.14|22542.14|22544.15|22544.15|22544.16|22544.16|22540.86|22540.86|0
1761579000000|2025-10-27 15:30:00|22544.22|22544.22|22542.7|22542.7|22545.45|22545.45|22541.21|22541.21|0
1761579300000|2025-10-27 15:35:00|22542.69|22542.69|22538.3|22538.3|22544.51|22544.51|22538.3|22538.3|0
1761579600000|2025-10-27 15:40:00|22538.23|22538.23|22535.02|22535.02|22538.23|22538.23|22534.64|22534.64|0
1761579900000|2025-10-27 15:45:00|22535.01|22535.01|22531.19|22531.19|22535.02|22535.02|22528.98|22528.98|0
1761580200000|2025-10-27 15:50:00|22531.26|22531.26|22528.51|22528.51|22531.26|22531.26|22528.51|22528.51|0
1761580500000|2025-10-27 15:55:00|22528.5|22528.5|22520.83|22520.83|22528.68|22528.68|22520.56|22520.56|0
1761580800000|2025-10-27 16:00:00|22520.72|22520.72|22519.56|22519.56|22520.75|22520.75|22516.34|22516.34|0
1761581100000|2025-10-27 16:05:00|22519.55|22519.55|22523.58|22523.58|22524.96|22524.96|22517.92|22517.92|0
1761581400000|2025-10-27 16:10:00|22523.67|22523.67|22518.23|22518.23|22524.04|22524.04|22517.89|22517.89|0
1761581700000|2025-10-27 16:15:00|22518.26|22518.26|22516.6|22516.6|22518.63|22518.63|22515.34|22515.34|0
1761582000000|2025-10-27 16:20:00|22516.63|22516.63|22522.57|22522.57|22522.58|22522.58|22516.63|22516.63|0
1761582300000|2025-10-27 16:25:00|22522.67|22522.67|22525.68|22525.68|22525.95|22525.95|22522.27|22522.27|0
1761639300000|2025-10-28 08:15:00|22519.49|22519.49|22498.83|22498.83|22519.49|22519.49|22498.75|22498.75|0
1761639600000|2025-10-28 08:20:00|22498.75|22498.75|22478.99|22478.99|22498.76|22498.76|22478.6|22478.6|0
1761639900000|2025-10-28 08:25:00|22479.25|22479.25|22482.1|22482.1|22482.1|22482.1|22478.16|22478.16|0
1761640200000|2025-10-28 08:30:00|22482.27|22482.27|22480.52|22480.52|22485.4|22485.4|22476.08|22476.08|0
1761640500000|2025-10-28 08:35:00|22480.54|22480.54|22472.31|22472.31|22480.54|22480.54|22470.53|22470.53|0
1761640800000|2025-10-28 08:40:00|22472.43|22472.43|22470.59|22470.59|22472.66|22472.66|22469.01|22469.01|0
1761641100000|2025-10-28 08:45:00|22470.55|22470.55|22459.96|22459.96|22472.3|22472.3|22459.72|22459.72|0
1761641400000|2025-10-28 08:50:00|22459.87|22459.87|22455.26|22455.26|22460.62|22460.62|22454.86|22454.86|0
1761641700000|2025-10-28 08:55:00|22455.21|22455.21|22453.94|22453.94|22455.46|22455.46|22453.01|22453.01|0
1761642000000|2025-10-28 09:00:00|22453.85|22453.85|22463.35|22463.35|22463.41|22463.41|22451.74|22451.74|0
1761642300000|2025-10-28 09:05:00|22463.18|22463.18|22463.5|22463.5|22466.29|22466.29|22462.07|22462.07|0
1761642600000|2025-10-28 09:10:00|22463.24|22463.24|22455.94|22455.94|22463.37|22463.37|22455.41|22455.41|0
1761642900000|2025-10-28 09:15:00|22456.34|22456.34|22458.09|22458.09|22458.46|22458.46|22455.07|22455.07|0
1761643200000|2025-10-28 09:20:00|22457.98|22457.98|22449.82|22449.82|22458.55|22458.55|22449.73|22449.73|0
1761643500000|2025-10-28 09:25:00|22449.83|22449.83|22445.68|22445.68|22450.73|22450.73|22445.25|22445.25|0
1761643800000|2025-10-28 09:30:00|22445.62|22445.62|22452.51|22452.51|22452.68|22452.68|22443.32|22443.32|0
1761644100000|2025-10-28 09:35:00|22452.59|22452.59|22447.93|22447.93|22454.16|22454.16|22447.89|22447.89|0
1761644400000|2025-10-28 09:40:00|22447.92|22447.92|22427.65|22427.65|22447.92|22447.92|22427.63|22427.63|0
1761644700000|2025-10-28 09:45:00|22427.64|22427.64|22419.83|22419.83|22427.64|22427.64|22418.93|22418.93|0
1761645000000|2025-10-28 09:50:00|22419.89|22419.89|22419.33|22419.33|22421.79|22421.79|22418.63|22418.63|0
1761645300000|2025-10-28 09:55:00|22419.07|22419.07|22416.82|22416.82|22419.64|22419.64|22416.59|22416.59|0
1761645600000|2025-10-28 10:00:00|22416.93|22416.93|22420.68|22420.68|22422.2|22422.2|22416.77|22416.77|0
1761645900000|2025-10-28 10:05:00|22420.83|22420.83|22415|22415|22421.58|22421.58|22414.51|22414.51|0
1761646200000|2025-10-28 10:10:00|22414.99|22414.99|22408.35|22408.35|22415.3|22415.3|22408.01|22408.01|0
1761646500000|2025-10-28 10:15:00|22408.09|22408.09|22408.52|22408.52|22410.04|22410.04|22407.16|22407.16|0
1761646800000|2025-10-28 10:20:00|22408.51|22408.51|22408.07|22408.07|22408.72|22408.72|22407.01|22407.01|0
1761647100000|2025-10-28 10:25:00|22408.3|22408.3|22408.32|22408.32|22408.67|22408.67|22405.64|22405.64|0
1761647400000|2025-10-28 10:30:00|22408.29|22408.29|22404.37|22404.37|22412.68|22412.68|22402.79|22402.79|0
1761647700000|2025-10-28 10:35:00|22404.2|22404.2|22403.19|22403.19|22404.56|22404.56|22402.2|22402.2|0
1761648000000|2025-10-28 10:40:00|22403.06|22403.06|22403.72|22403.72|22405.83|22405.83|22401.94|22401.94|0
1761648300000|2025-10-28 10:45:00|22403.64|22403.64|22406.85|22406.85|22407.64|22407.64|22403.35|22403.35|0
1761648600000|2025-10-28 10:50:00|22406.84|22406.84|22408.67|22408.67|22409.59|22409.59|22406.7|22406.7|0
1761648900000|2025-10-28 10:55:00|22408.49|22408.49|22415.96|22415.96|22415.96|22415.96|22408.05|22408.05|0
1761649200000|2025-10-28 11:00:00|22416.09|22416.09|22428.24|22428.24|22430.6|22430.6|22415.99|22415.99|0
1761649500000|2025-10-28 11:05:00|22428.23|22428.23|22427.63|22427.63|22429.7|22429.7|22427.45|22427.45|0
1761649800000|2025-10-28 11:10:00|22427.82|22427.82|22428.47|22428.47|22429.75|22429.75|22427.35|22427.35|0
1761650100000|2025-10-28 11:15:00|22428.6|22428.6|22429.33|22429.33|22430.47|22430.47|22428.48|22428.48|0
1761650400000|2025-10-28 11:20:00|22429.32|22429.32|22431.09|22431.09|22431.09|22431.09|22428.13|22428.13|0
1761650700000|2025-10-28 11:25:00|22431.17|22431.17|22433.38|22433.38|22433.45|22433.45|22430.9|22430.9|0
1761651000000|2025-10-28 11:30:00|22433.17|22433.17|22433.39|22433.39|22433.69|22433.69|22432.02|22432.02|0
1761651300000|2025-10-28 11:35:00|22433.54|22433.54|22430.6|22430.6|22433.54|22433.54|22430.6|22430.6|0
1761651600000|2025-10-28 11:40:00|22430.69|22430.69|22434.3|22434.3|22434.36|22434.36|22430.44|22430.44|0
1761651900000|2025-10-28 11:45:00|22434.25|22434.25|22444.51|22444.51|22444.8|22444.8|22434.25|22434.25|0
1761652200000|2025-10-28 11:50:00|22444.49|22444.49|22443.98|22443.98|22445.3|22445.3|22443.51|22443.51|0
1761652500000|2025-10-28 11:55:00|22443.56|22443.56|22427.37|22427.37|22444.28|22444.28|22427.37|22427.37|0
1761652800000|2025-10-28 12:00:00|22423.42|22423.42|22426.04|22426.04|22426.11|22426.11|22418.46|22418.46|0
1761653100000|2025-10-28 12:05:00|22426.06|22426.06|22434.99|22434.99|22435.44|22435.44|22426.04|22426.04|0
1761653400000|2025-10-28 12:10:00|22435.18|22435.18|22448.52|22448.52|22448.52|22448.52|22435.14|22435.14|0
1761653700000|2025-10-28 12:15:00|22448.46|22448.46|22451.36|22451.36|22451.36|22451.36|22448.14|22448.14|0
1761654000000|2025-10-28 12:20:00|22451.65|22451.65|22455.1|22455.1|22455.29|22455.29|22451.65|22451.65|0
1761654300000|2025-10-28 12:25:00|22455.25|22455.25|22459.16|22459.16|22459.32|22459.32|22454.96|22454.96|0
1761654600000|2025-10-28 12:30:00|22459.15|22459.15|22462.38|22462.38|22462.61|22462.61|22459.15|22459.15|0
1761654900000|2025-10-28 12:35:00|22462.34|22462.34|22467.76|22467.76|22468.18|22468.18|22461.11|22461.11|0
1761655200000|2025-10-28 12:40:00|22467.92|22467.92|22468.01|22468.01|22470.11|22470.11|22467.91|22467.91|0
1761655500000|2025-10-28 12:45:00|22468|22468|22466.9|22466.9|22469.52|22469.52|22466.86|22466.86|0
1761655800000|2025-10-28 12:50:00|22466.86|22466.86|22469.24|22469.24|22469.25|22469.25|22465.59|22465.59|0
1761656100000|2025-10-28 12:55:00|22469.25|22469.25|22477.12|22477.12|22477.63|22477.63|22469.06|22469.06|0
1761656400000|2025-10-28 13:00:00|22477.23|22477.23|22484.38|22484.38|22484.41|22484.41|22476.92|22476.92|0
1761656700000|2025-10-28 13:05:00|22484.33|22484.33|22491.51|22491.51|22493.26|22493.26|22484.33|22484.33|0
1761657000000|2025-10-28 13:10:00|22491.59|22491.59|22492.52|22492.52|22493.6|22493.6|22491.17|22491.17|0
1761657300000|2025-10-28 13:15:00|22492.66|22492.66|22495.33|22495.33|22496.56|22496.56|22492.59|22492.59|0
1761657600000|2025-10-28 13:20:00|22495.32|22495.32|22499|22499|22499.32|22499.32|22494.4|22494.4|0
1761657900000|2025-10-28 13:25:00|22499.3|22499.3|22497.88|22497.88|22499.94|22499.94|22495.88|22495.88|0
1761658200000|2025-10-28 13:30:00|22497.78|22497.78|22489.7|22489.7|22498.46|22498.46|22488.3|22488.3|0
1761658500000|2025-10-28 13:35:00|22489.6|22489.6|22480.31|22480.31|22489.65|22489.65|22480.06|22480.06|0
1761658800000|2025-10-28 13:40:00|22479.33|22479.33|22470.05|22470.05|22479.33|22479.33|22467.42|22467.42|0
1761659100000|2025-10-28 13:45:00|22470.23|22470.23|22478.09|22478.09|22479.24|22479.24|22470.13|22470.13|0
1761659400000|2025-10-28 13:50:00|22478.08|22478.08|22478.3|22478.3|22479.94|22479.94|22476.6|22476.6|0
1761659700000|2025-10-28 13:55:00|22478.31|22478.31|22484.62|22484.62|22484.62|22484.62|22478.31|22478.31|0
1761660000000|2025-10-28 14:00:00|22484.7|22484.7|22499.4|22499.4|22499.81|22499.81|22484.46|22484.46|0
1761660300000|2025-10-28 14:05:00|22499.44|22499.44|22505.41|22505.41|22505.65|22505.65|22499.43|22499.43|0
1761660600000|2025-10-28 14:10:00|22505.42|22505.42|22512.83|22512.83|22513.14|22513.14|22505.16|22505.16|0
1761660900000|2025-10-28 14:15:00|22512.81|22512.81|22506.56|22506.56|22513.11|22513.11|22506.56|22506.56|0
1761661200000|2025-10-28 14:20:00|22506.58|22506.58|22498.38|22498.38|22506.75|22506.75|22497.86|22497.86|0
1761661500000|2025-10-28 14:25:00|22498.37|22498.37|22503.19|22503.19|22503.19|22503.19|22496.01|22496.01|0
1761661800000|2025-10-28 14:30:00|22503.14|22503.14|22507.83|22507.83|22509.74|22509.74|22503.14|22503.14|0
1761662100000|2025-10-28 14:35:00|22507.82|22507.82|22503.2|22503.2|22508.33|22508.33|22502.98|22502.98|0
1761662400000|2025-10-28 14:40:00|22503.39|22503.39|22492.22|22492.22|22503.4|22503.4|22491.73|22491.73|0
1761662700000|2025-10-28 14:45:00|22492.38|22492.38|22482.04|22482.04|22492.63|22492.63|22482.04|22482.04|0
1761663000000|2025-10-28 14:50:00|22481.99|22481.99|22471.2|22471.2|22483.5|22483.5|22471.2|22471.2|0
1761663300000|2025-10-28 14:55:00|22471.21|22471.21|22459.65|22459.65|22471.21|22471.21|22459.51|22459.51|0
1761663600000|2025-10-28 15:00:00|22459.61|22459.61|22452.92|22452.92|22460.53|22460.53|22452.88|22452.88|0
1761663900000|2025-10-28 15:05:00|22452.82|22452.82|22452.79|22452.79|22452.91|22452.91|22449.09|22449.09|0
1761664200000|2025-10-28 15:10:00|22452.61|22452.61|22452.25|22452.25|22454.51|22454.51|22451.39|22451.39|0
1761664500000|2025-10-28 15:15:00|22452.42|22452.42|22454.74|22454.74|22454.95|22454.95|22451.97|22451.97|0
1761664800000|2025-10-28 15:20:00|22454.75|22454.75|22461.65|22461.65|22461.78|22461.78|22454.64|22454.64|0
1761665100000|2025-10-28 15:25:00|22461.64|22461.64|22453.05|22453.05|22463.06|22463.06|22451.77|22451.77|0
1761665400000|2025-10-28 15:30:00|22453.1|22453.1|22465.04|22465.04|22467.81|22467.81|22452.99|22452.99|0
1761665700000|2025-10-28 15:35:00|22465.03|22465.03|22461.57|22461.57|22465.03|22465.03|22459.19|22459.19|0
1761666000000|2025-10-28 15:40:00|22461.59|22461.59|22457.52|22457.52|22462.07|22462.07|22457.37|22457.37|0
1761666300000|2025-10-28 15:45:00|22457.57|22457.57|22459.27|22459.27|22461.9|22461.9|22457.46|22457.46|0
1761666600000|2025-10-28 15:50:00|22459.41|22459.41|22463.62|22463.62|22464.36|22464.36|22459.27|22459.27|0
1761666900000|2025-10-28 15:55:00|22463.72|22463.72|22472.44|22472.44|22472.54|22472.54|22463.72|22463.72|0
1761667200000|2025-10-28 16:00:00|22472.55|22472.55|22468.04|22468.04|22472.55|22472.55|22466.77|22466.77|0
1761667500000|2025-10-28 16:05:00|22468.1|22468.1|22473.11|22473.11|22473.83|22473.83|22468.1|22468.1|0
1761667800000|2025-10-28 16:10:00|22473.09|22473.09|22473.51|22473.51|22474.31|22474.31|22471.06|22471.06|0
1761668100000|2025-10-28 16:15:00|22473.59|22473.59|22480.63|22480.63|22480.71|22480.71|22473.06|22473.06|0
1761668400000|2025-10-28 16:20:00|22480.61|22480.61|22475.11|22475.11|22480.61|22480.61|22473.95|22473.95|0
1761668700000|2025-10-28 16:25:00|22474.84|22474.84|22479|22479|22479.95|22479.95|22474.66|22474.66|0
1761725700000|2025-10-29 08:15:00|22502.22|22502.22|22501.34|22501.34|22505.23|22505.23|22497.02|22497.02|0
1761726000000|2025-10-29 08:20:00|22501.47|22501.47|22493.76|22493.76|22501.51|22501.51|22493.76|22493.76|0
1761726300000|2025-10-29 08:25:00|22493.81|22493.81|22485.77|22485.77|22494.65|22494.65|22485.63|22485.63|0
1761726600000|2025-10-29 08:30:00|22485.44|22485.44|22491.06|22491.06|22491.35|22491.35|22485.29|22485.29|0
1761726900000|2025-10-29 08:35:00|22490.97|22490.97|22487.64|22487.64|22491.46|22491.46|22487.63|22487.63|0
1761727200000|2025-10-29 08:40:00|22487.63|22487.63|22486.42|22486.42|22488.85|22488.85|22485.56|22485.56|0
1761727500000|2025-10-29 08:45:00|22486.78|22486.78|22488.49|22488.49|22490.18|22490.18|22486.71|22486.71|0
1761727800000|2025-10-29 08:50:00|22488.33|22488.33|22493.09|22493.09|22494.68|22494.68|22488.33|22488.33|0
1761728100000|2025-10-29 08:55:00|22493.07|22493.07|22489.63|22489.63|22493.28|22493.28|22489.26|22489.26|0
1761728400000|2025-10-29 09:00:00|22489.27|22489.27|22483.29|22483.29|22490.43|22490.43|22481.69|22481.69|0
1761728700000|2025-10-29 09:05:00|22483.23|22483.23|22485.71|22485.71|22487.27|22487.27|22482.47|22482.47|0
1761729000000|2025-10-29 09:10:00|22485.8|22485.8|22479.74|22479.74|22485.87|22485.87|22478.6|22478.6|0
1761729300000|2025-10-29 09:15:00|22479.66|22479.66|22475.07|22475.07|22481.14|22481.14|22474.69|22474.69|0
1761729600000|2025-10-29 09:20:00|22474.97|22474.97|22483.28|22483.28|22484.12|22484.12|22474.96|22474.96|0
1761729900000|2025-10-29 09:25:00|22483.27|22483.27|22483.92|22483.92|22485.38|22485.38|22482.48|22482.48|0
1761730200000|2025-10-29 09:30:00|22483.84|22483.84|22485.5|22485.5|22488.87|22488.87|22483.12|22483.12|0
1761730500000|2025-10-29 09:35:00|22485.53|22485.53|22492.38|22492.38|22492.42|22492.42|22484.94|22484.94|0
1761730800000|2025-10-29 09:40:00|22492.42|22492.42|22492.4|22492.4|22494.65|22494.65|22492.02|22492.02|0
1761731100000|2025-10-29 09:45:00|22492.32|22492.32|22495.14|22495.14|22495.54|22495.54|22492.17|22492.17|0
1761731400000|2025-10-29 09:50:00|22495.52|22495.52|22496|22496|22498.2|22498.2|22494.55|22494.55|0
1761731700000|2025-10-29 09:55:00|22496.03|22496.03|22500.97|22500.97|22501.24|22501.24|22496.02|22496.02|0
1761732000000|2025-10-29 10:00:00|22501.03|22501.03|22503.02|22503.02|22504.99|22504.99|22501.03|22501.03|0
1761732300000|2025-10-29 10:05:00|22502.94|22502.94|22499.91|22499.91|22502.94|22502.94|22495.37|22495.37|0
1761732600000|2025-10-29 10:10:00|22500.04|22500.04|22503.25|22503.25|22503.29|22503.29|22498.61|22498.61|0
1761732900000|2025-10-29 10:15:00|22503.05|22503.05|22507.94|22507.94|22508.08|22508.08|22502.06|22502.06|0
1761733200000|2025-10-29 10:20:00|22507.84|22507.84|22507.05|22507.05|22508.75|22508.75|22506.01|22506.01|0
1761733500000|2025-10-29 10:25:00|22507.03|22507.03|22506.96|22506.96|22507.05|22507.05|22504.96|22504.96|0
1761733800000|2025-10-29 10:30:00|22507.32|22507.32|22510.38|22510.38|22511.27|22511.27|22507.32|22507.32|0
1761734100000|2025-10-29 10:35:00|22510.3|22510.3|22515.14|22515.14|22515.14|22515.14|22510.3|22510.3|0
1761734400000|2025-10-29 10:40:00|22515.13|22515.13|22520.11|22520.11|22520.11|22520.11|22514.88|22514.88|0
1761734700000|2025-10-29 10:45:00|22520.1|22520.1|22525.5|22525.5|22525.62|22525.62|22519.03|22519.03|0
1761735000000|2025-10-29 10:50:00|22525.39|22525.39|22529.55|22529.55|22530.46|22530.46|22525.25|22525.25|0
1761735300000|2025-10-29 10:55:00|22529.56|22529.56|22530.79|22530.79|22531.41|22531.41|22528.64|22528.64|0
1761735600000|2025-10-29 11:00:00|22530.7|22530.7|22533.93|22533.93|22535.47|22535.47|22530.28|22530.28|0
1761735900000|2025-10-29 11:05:00|22533.9|22533.9|22532.21|22532.21|22536.32|22536.32|22532.04|22532.04|0
1761736200000|2025-10-29 11:10:00|22532.09|22532.09|22531.22|22531.22|22532.64|22532.64|22529.87|22529.87|0
1761736500000|2025-10-29 11:15:00|22531.2|22531.2|22529.16|22529.16|22531.89|22531.89|22529.04|22529.04|0
1761736800000|2025-10-29 11:20:00|22529.08|22529.08|22530.69|22530.69|22531.09|22531.09|22528.74|22528.74|0
1761737100000|2025-10-29 11:25:00|22530.6|22530.6|22532.94|22532.94|22532.97|22532.97|22530.17|22530.17|0
1761737400000|2025-10-29 11:30:00|22532.87|22532.87|22529.52|22529.52|22533.08|22533.08|22529.21|22529.21|0
1761737700000|2025-10-29 11:35:00|22529.6|22529.6|22528.95|22528.95|22530.86|22530.86|22528.61|22528.61|0
1761738000000|2025-10-29 11:40:00|22528.88|22528.88|22528.5|22528.5|22529.17|22529.17|22526.93|22526.93|0
1761738300000|2025-10-29 11:45:00|22528.49|22528.49|22531.28|22531.28|22531.58|22531.58|22526.86|22526.86|0
1761738600000|2025-10-29 11:50:00|22531.27|22531.27|22531.45|22531.45|22532.81|22532.81|22529.94|22529.94|0
1761738900000|2025-10-29 11:55:00|22531.46|22531.46|22529.69|22529.69|22531.98|22531.98|22529.27|22529.27|0
1761739200000|2025-10-29 12:00:00|22529.74|22529.74|22534.69|22534.69|22535.05|22535.05|22529.05|22529.05|0
1761739500000|2025-10-29 12:05:00|22534.94|22534.94|22534|22534|22535.71|22535.71|22533.54|22533.54|0
1761739800000|2025-10-29 12:10:00|22534.09|22534.09|22536.88|22536.88|22537.18|22537.18|22533.37|22533.37|0
1761740100000|2025-10-29 12:15:00|22536.87|22536.87|22539.43|22539.43|22539.78|22539.78|22536.59|22536.59|0
1761740400000|2025-10-29 12:20:00|22539.23|22539.23|22544.72|22544.72|22545.07|22545.07|22539.23|22539.23|0
1761740700000|2025-10-29 12:25:00|22544.96|22544.96|22551.56|22551.56|22551.68|22551.68|22544.88|22544.88|0
1761741000000|2025-10-29 12:30:00|22551.55|22551.55|22553.23|22553.23|22553.71|22553.71|22551.05|22551.05|0
1761741300000|2025-10-29 12:35:00|22553.21|22553.21|22549.67|22549.67|22554.12|22554.12|22549.65|22549.65|0
1761741600000|2025-10-29 12:40:00|22549.49|22549.49|22545.6|22545.6|22549.5|22549.5|22545.02|22545.02|0
1761741900000|2025-10-29 12:45:00|22545.59|22545.59|22546.49|22546.49|22547.08|22547.08|22545.3|22545.3|0
1761742200000|2025-10-29 12:50:00|22546.5|22546.5|22538.23|22538.23|22546.64|22546.64|22537.88|22537.88|0
1761742500000|2025-10-29 12:55:00|22538.15|22538.15|22537.79|22537.79|22539.37|22539.37|22537.52|22537.52|0
1761742800000|2025-10-29 13:00:00|22537.69|22537.69|22531.72|22531.72|22537.78|22537.78|22529.79|22529.79|0
1761743100000|2025-10-29 13:05:00|22531.73|22531.73|22530.95|22530.95|22532.44|22532.44|22530.68|22530.68|0
1761743400000|2025-10-29 13:10:00|22530.94|22530.94|22523.89|22523.89|22530.94|22530.94|22523.85|22523.85|0
1761743700000|2025-10-29 13:15:00|22523.88|22523.88|22510.72|22510.72|22523.88|22523.88|22510.72|22510.72|0
1761744000000|2025-10-29 13:20:00|22510.69|22510.69|22515.16|22515.16|22515.44|22515.44|22509.01|22509.01|0
1761744300000|2025-10-29 13:25:00|22515.19|22515.19|22523.74|22523.74|22524.1|22524.1|22515.19|22515.19|0
1761744600000|2025-10-29 13:30:00|22523.7|22523.7|22522.6|22522.6|22523.83|22523.83|22520.56|22520.56|0
1761744900000|2025-10-29 13:35:00|22522.82|22522.82|22525.5|22525.5|22526.62|22526.62|22521.77|22521.77|0
1761745200000|2025-10-29 13:40:00|22525.66|22525.66|22524.69|22524.69|22525.94|22525.94|22523.33|22523.33|0
1761745500000|2025-10-29 13:45:00|22524.83|22524.83|22508.87|22508.87|22525.11|22525.11|22508.57|22508.57|0
1761745800000|2025-10-29 13:50:00|22508.89|22508.89|22515.68|22515.68|22515.87|22515.87|22508.17|22508.17|0
1761746100000|2025-10-29 13:55:00|22515.67|22515.67|22514.87|22514.87|22516.8|22516.8|22514.2|22514.2|0
1761746400000|2025-10-29 14:00:00|22514.74|22514.74|22504.04|22504.04|22514.89|22514.89|22503.31|22503.31|0
1761746700000|2025-10-29 14:05:00|22504.11|22504.11|22497.96|22497.96|22504.45|22504.45|22497.95|22497.95|0
1761747000000|2025-10-29 14:10:00|22498.1|22498.1|22497.84|22497.84|22502.98|22502.98|22497.61|22497.61|0
1761747300000|2025-10-29 14:15:00|22497.83|22497.83|22496.65|22496.65|22498.03|22498.03|22495.61|22495.61|0
1761747600000|2025-10-29 14:20:00|22496.63|22496.63|22469.39|22469.39|22496.63|22496.63|22469.31|22469.31|0
1761747900000|2025-10-29 14:25:00|22469.29|22469.29|22448.48|22448.48|22469.29|22469.29|22448.39|22448.39|0
1761748200000|2025-10-29 14:30:00|22448.43|22448.43|22446.09|22446.09|22448.75|22448.75|22443.96|22443.96|0
1761748500000|2025-10-29 14:35:00|22446.16|22446.16|22447.88|22447.88|22452|22452|22446.16|22446.16|0
1761748800000|2025-10-29 14:40:00|22447.78|22447.78|22449.03|22449.03|22451.14|22451.14|22447.31|22447.31|0
1761749100000|2025-10-29 14:45:00|22449.04|22449.04|22437.32|22437.32|22449.04|22449.04|22437.29|22437.29|0
1761749400000|2025-10-29 14:50:00|22437.41|22437.41|22439.14|22439.14|22439.25|22439.25|22432.36|22432.36|0
1761749700000|2025-10-29 14:55:00|22439.2|22439.2|22449.03|22449.03|22449.16|22449.16|22438.37|22438.37|0
1761750000000|2025-10-29 15:00:00|22449.06|22449.06|22453.39|22453.39|22453.39|22453.39|22448.37|22448.37|0
1761750300000|2025-10-29 15:05:00|22453.4|22453.4|22461.55|22461.55|22461.71|22461.71|22453.4|22453.4|0
1761750600000|2025-10-29 15:10:00|22461.58|22461.58|22466.85|22466.85|22467.91|22467.91|22461.34|22461.34|0
1761750900000|2025-10-29 15:15:00|22466.84|22466.84|22469.71|22469.71|22470.03|22470.03|22465.24|22465.24|0
1761751200000|2025-10-29 15:20:00|22469.63|22469.63|22465.41|22465.41|22469.63|22469.63|22463.98|22463.98|0
1761751500000|2025-10-29 15:25:00|22465.4|22465.4|22463.6|22463.6|22466.85|22466.85|22463.5|22463.5|0
1761751800000|2025-10-29 15:30:00|22463.63|22463.63|22472.79|22472.79|22472.85|22472.85|22463.03|22463.03|0
1761752100000|2025-10-29 15:35:00|22472.8|22472.8|22476.62|22476.62|22476.64|22476.64|22471.7|22471.7|0
1761752400000|2025-10-29 15:40:00|22476.68|22476.68|22474.43|22474.43|22479.03|22479.03|22473.43|22473.43|0
1761752700000|2025-10-29 15:45:00|22474.4|22474.4|22477|22477|22477.13|22477.13|22473.64|22473.64|0
1761753000000|2025-10-29 15:50:00|22477.11|22477.11|22480.13|22480.13|22480.14|22480.14|22477.06|22477.06|0
1761753300000|2025-10-29 15:55:00|22480.28|22480.28|22473.61|22473.61|22481.46|22481.46|22473.52|22473.52|0
1761753600000|2025-10-29 16:00:00|22472.71|22472.71|22469.76|22469.76|22472.71|22472.71|22468.26|22468.26|0
1761753900000|2025-10-29 16:05:00|22469.78|22469.78|22474.1|22474.1|22474.35|22474.35|22469.53|22469.53|0
1761754200000|2025-10-29 16:10:00|22474.23|22474.23|22472.02|22472.02|22475.45|22475.45|22471.97|22471.97|0
1761754500000|2025-10-29 16:15:00|22471.95|22471.95|22464.32|22464.32|22472.06|22472.06|22462.29|22462.29|0
1761754800000|2025-10-29 16:20:00|22464.35|22464.35|22462.2|22462.2|22465.28|22465.28|22462.2|22462.2|0
1761755100000|2025-10-29 16:25:00|22462.15|22462.15|22464.42|22464.42|22465.56|22465.56|22460.59|22460.59|0
1761812100000|2025-10-30 08:15:00|22349.49|22349.49|22329.36|22329.36|22349.49|22349.49|22329.06|22329.06|0
1761812400000|2025-10-30 08:20:00|22329.38|22329.38|22329.27|22329.27|22333.3|22333.3|22328.64|22328.64|0
1761812700000|2025-10-30 08:25:00|22329.22|22329.22|22334.13|22334.13|22334.6|22334.6|22328.86|22328.86|0
1761813000000|2025-10-30 08:30:00|22334.24|22334.24|22339.58|22339.58|22339.93|22339.93|22331.52|22331.52|0
1761813300000|2025-10-30 08:35:00|22339.72|22339.72|22339.65|22339.65|22341.7|22341.7|22337.59|22337.59|0
1761813600000|2025-10-30 08:40:00|22339.9|22339.9|22345.59|22345.59|22345.83|22345.83|22339.74|22339.74|0
1761813900000|2025-10-30 08:45:00|22345.71|22345.71|22347.76|22347.76|22352.78|22352.78|22345.71|22345.71|0
1761814200000|2025-10-30 08:50:00|22347.68|22347.68|22349.2|22349.2|22349.74|22349.74|22346.15|22346.15|0
1761814500000|2025-10-30 08:55:00|22349.15|22349.15|22366.08|22366.08|22366.08|22366.08|22348.56|22348.56|0
1761814800000|2025-10-30 09:00:00|22366.07|22366.07|22351.74|22351.74|22370.72|22370.72|22351.59|22351.59|0
1761815100000|2025-10-30 09:05:00|22351.73|22351.73|22349.84|22349.84|22351.8|22351.8|22347.11|22347.11|0
1761815400000|2025-10-30 09:10:00|22349.93|22349.93|22340.8|22340.8|22350.12|22350.12|22339.94|22339.94|0
1761815700000|2025-10-30 09:15:00|22340.81|22340.81|22331.3|22331.3|22341.65|22341.65|22331.3|22331.3|0
1761816000000|2025-10-30 09:20:00|22331.23|22331.23|22325.61|22325.61|22331.6|22331.6|22324.37|22324.37|0
1761816300000|2025-10-30 09:25:00|22325.66|22325.66|22324.34|22324.34|22325.87|22325.87|22322.02|22322.02|0
1761816600000|2025-10-30 09:30:00|22324.27|22324.27|22321.34|22321.34|22328.7|22328.7|22321.33|22321.33|0
1761816900000|2025-10-30 09:35:00|22321.35|22321.35|22307.83|22307.83|22321.35|22321.35|22307.83|22307.83|0
1761817200000|2025-10-30 09:40:00|22307.91|22307.91|22286.67|22286.67|22308.11|22308.11|22286|22286|0
1761817500000|2025-10-30 09:45:00|22286.68|22286.68|22272.85|22272.85|22286.68|22286.68|22272.73|22272.73|0
1761817800000|2025-10-30 09:50:00|22272.86|22272.86|22272.43|22272.43|22273.01|22273.01|22270.93|22270.93|0
1761818100000|2025-10-30 09:55:00|22272.47|22272.47|22276.76|22276.76|22277.23|22277.23|22272.34|22272.34|0
1761818400000|2025-10-30 10:00:00|22276.8|22276.8|22280.15|22280.15|22280.47|22280.47|22276.51|22276.51|0
1761818700000|2025-10-30 10:05:00|22280.25|22280.25|22278.73|22278.73|22281.97|22281.97|22278.73|22278.73|0
1761819000000|2025-10-30 10:10:00|22278.98|22278.98|22282.15|22282.15|22283.29|22283.29|22278.58|22278.58|0
1761819300000|2025-10-30 10:15:00|22282.07|22282.07|22292.5|22292.5|22292.67|22292.67|22281.14|22281.14|0
1761819600000|2025-10-30 10:20:00|22292.56|22292.56|22295.6|22295.6|22296.93|22296.93|22292.4|22292.4|0
1761819900000|2025-10-30 10:25:00|22295.55|22295.55|22295.37|22295.37|22297.96|22297.96|22295.36|22295.36|0
1761820200000|2025-10-30 10:30:00|22295.55|22295.55|22296.49|22296.49|22297.16|22297.16|22295.38|22295.38|0
1761820500000|2025-10-30 10:35:00|22296.82|22296.82|22298.22|22298.22|22299.59|22299.59|22296.82|22296.82|0
1761820800000|2025-10-30 10:40:00|22298.19|22298.19|22295.79|22295.79|22298.22|22298.22|22293.57|22293.57|0
1761821100000|2025-10-30 10:45:00|22295.84|22295.84|22303.37|22303.37|22304.41|22304.41|22295.84|22295.84|0
1761821400000|2025-10-30 10:50:00|22303.35|22303.35|22302.63|22302.63|22304.63|22304.63|22302.58|22302.58|0
1761821700000|2025-10-30 10:55:00|22302.64|22302.64|22299.88|22299.88|22303.22|22303.22|22299.87|22299.87|0
1761822000000|2025-10-30 11:00:00|22300.12|22300.12|22299.58|22299.58|22301.51|22301.51|22298.41|22298.41|0
1761822300000|2025-10-30 11:05:00|22299.6|22299.6|22302.12|22302.12|22302.23|22302.23|22299.35|22299.35|0
1761822600000|2025-10-30 11:10:00|22302.18|22302.18|22302.22|22302.22|22302.78|22302.78|22300.54|22300.54|0
1761822900000|2025-10-30 11:15:00|22302.23|22302.23|22299.63|22299.63|22302.23|22302.23|22299.28|22299.28|0
1761823200000|2025-10-30 11:20:00|22299.6|22299.6|22297.44|22297.44|22300.55|22300.55|22297.17|22297.17|0
1761823500000|2025-10-30 11:25:00|22297.43|22297.43|22290.31|22290.31|22297.5|22297.5|22290.07|22290.07|0
1761823800000|2025-10-30 11:30:00|22290.86|22290.86|22277.51|22277.51|22290.92|22290.92|22277.21|22277.21|0
1761824100000|2025-10-30 11:35:00|22277.31|22277.31|22279.35|22279.35|22280.56|22280.56|22277.31|22277.31|0
1761824400000|2025-10-30 11:40:00|22279.34|22279.34|22272.16|22272.16|22280.94|22280.94|22272.16|22272.16|0
1761824700000|2025-10-30 11:45:00|22271.73|22271.73|22267.23|22267.23|22272.31|22272.31|22266.76|22266.76|0
1761825000000|2025-10-30 11:50:00|22267.3|22267.3|22266.09|22266.09|22267.69|22267.69|22264.72|22264.72|0
1761825300000|2025-10-30 11:55:00|22265.95|22265.95|22274.63|22274.63|22278.89|22278.89|22265.76|22265.76|0
1761825600000|2025-10-30 12:00:00|22274.51|22274.51|22286.25|22286.25|22286.33|22286.33|22273.09|22273.09|0
1761825900000|2025-10-30 12:05:00|22286.32|22286.32|22293.94|22293.94|22294.28|22294.28|22285.76|22285.76|0
1761826200000|2025-10-30 12:10:00|22293.88|22293.88|22295.01|22295.01|22295.38|22295.38|22292.49|22292.49|0
1761826500000|2025-10-30 12:15:00|22295.02|22295.02|22297.51|22297.51|22298.9|22298.9|22292.69|22292.69|0
1761826800000|2025-10-30 12:20:00|22297.5|22297.5|22298.13|22298.13|22299.73|22299.73|22297.35|22297.35|0
1761827100000|2025-10-30 12:25:00|22298.62|22298.62|22290.63|22290.63|22299.16|22299.16|22290.62|22290.62|0
1761827400000|2025-10-30 12:30:00|22290.24|22290.24|22291.01|22291.01|22292.26|22292.26|22288.82|22288.82|0
1761827700000|2025-10-30 12:35:00|22291.14|22291.14|22291.47|22291.47|22297.71|22297.71|22291.09|22291.09|0
1761828000000|2025-10-30 12:40:00|22291.46|22291.46|22290.89|22290.89|22293.79|22293.79|22289.14|22289.14|0
1761828300000|2025-10-30 12:45:00|22290.64|22290.64|22292.93|22292.93|22293.44|22293.44|22290.45|22290.45|0
1761828600000|2025-10-30 12:50:00|22292.95|22292.95|22297.11|22297.11|22299.41|22299.41|22292.75|22292.75|0
1761828900000|2025-10-30 12:55:00|22297.03|22297.03|22280.81|22280.81|22297.08|22297.08|22280.41|22280.41|0
1761829200000|2025-10-30 13:00:00|22280.54|22280.54|22284.69|22284.69|22284.69|22284.69|22280.41|22280.41|0
1761829500000|2025-10-30 13:05:00|22284.67|22284.67|22286.16|22286.16|22287.23|22287.23|22284.44|22284.44|0
1761829800000|2025-10-30 13:10:00|22286.15|22286.15|22286.4|22286.4|22288.11|22288.11|22285.56|22285.56|0
1761830100000|2025-10-30 13:15:00|22286.42|22286.42|22283.99|22283.99|22287.6|22287.6|22283.8|22283.8|0
1761830400000|2025-10-30 13:20:00|22284.15|22284.15|22283.7|22283.7|22285.03|22285.03|22282.21|22282.21|0
1761830700000|2025-10-30 13:25:00|22283.56|22283.56|22242.35|22242.35|22283.57|22283.57|22242.25|22242.25|0
1761831000000|2025-10-30 13:30:00|22242.54|22242.54|22246.55|22246.55|22249.26|22249.26|22241.41|22241.41|0
1761831300000|2025-10-30 13:35:00|22246.54|22246.54|22236.45|22236.45|22246.82|22246.82|22233.57|22233.57|0
1761831600000|2025-10-30 13:40:00|22236.74|22236.74|22250.36|22250.36|22250.4|22250.4|22235.53|22235.53|0
1761831900000|2025-10-30 13:45:00|22250.35|22250.35|22280.36|22280.36|22280.95|22280.95|22250.35|22250.35|0
1761832200000|2025-10-30 13:50:00|22280.28|22280.28|22297.13|22297.13|22297.13|22297.13|22280.2|22280.2|0
1761832500000|2025-10-30 13:55:00|22297.04|22297.04|22303.08|22303.08|22303.08|22303.08|22296.32|22296.32|0
1761832800000|2025-10-30 14:00:00|22303.24|22303.24|22296.04|22296.04|22303.27|22303.27|22295.7|22295.7|0
1761833100000|2025-10-30 14:05:00|22296.52|22296.52|22302.57|22302.57|22302.57|22302.57|22296.52|22296.52|0
1761833400000|2025-10-30 14:10:00|22302.58|22302.58|22301.33|22301.33|22304.05|22304.05|22300.41|22300.41|0
1761833700000|2025-10-30 14:15:00|22301.26|22301.26|22290.69|22290.69|22301.9|22301.9|22290.68|22290.68|0
1761834000000|2025-10-30 14:20:00|22290.61|22290.61|22280.34|22280.34|22290.78|22290.78|22280.31|22280.31|0
1761834300000|2025-10-30 14:25:00|22280.28|22280.28|22271.65|22271.65|22282.11|22282.11|22271.64|22271.64|0
1761834600000|2025-10-30 14:30:00|22271.39|22271.39|22262.24|22262.24|22271.76|22271.76|22262.23|22262.23|0
1761834900000|2025-10-30 14:35:00|22262.15|22262.15|22255.93|22255.93|22262.75|22262.75|22255.93|22255.93|0
1761835200000|2025-10-30 14:40:00|22255.94|22255.94|22263.79|22263.79|22263.79|22263.79|22254.15|22254.15|0
1761835500000|2025-10-30 14:45:00|22263.86|22263.86|22266.42|22266.42|22266.88|22266.88|22262.24|22262.24|0
1761835800000|2025-10-30 14:50:00|22266.46|22266.46|22258.7|22258.7|22273.52|22273.52|22258.05|22258.05|0
1761836100000|2025-10-30 14:55:00|22258.69|22258.69|22262.32|22262.32|22262.39|22262.39|22257.29|22257.29|0
1761836400000|2025-10-30 15:00:00|22262.45|22262.45|22276.63|22276.63|22276.68|22276.68|22262.45|22262.45|0
1761836700000|2025-10-30 15:05:00|22276.92|22276.92|22280.51|22280.51|22280.57|22280.57|22276.84|22276.84|0
1761837000000|2025-10-30 15:10:00|22280.52|22280.52|22280.47|22280.47|22284.48|22284.48|22279.72|22279.72|0
1761837300000|2025-10-30 15:15:00|22280.76|22280.76|22278.56|22278.56|22281.24|22281.24|22278.55|22278.55|0
1761837600000|2025-10-30 15:20:00|22278.53|22278.53|22283.35|22283.35|22284.05|22284.05|22278.4|22278.4|0
1761837900000|2025-10-30 15:25:00|22283.33|22283.33|22282.76|22282.76|22283.96|22283.96|22281.71|22281.71|0
1761838200000|2025-10-30 15:30:00|22282.7|22282.7|22289.3|22289.3|22289.31|22289.31|22282.7|22282.7|0
1761838500000|2025-10-30 15:35:00|22289.31|22289.31|22290.54|22290.54|22291.41|22291.41|22288.68|22288.68|0
1761838800000|2025-10-30 15:40:00|22290.69|22290.69|22294.3|22294.3|22294.76|22294.76|22287.85|22287.85|0
1761839100000|2025-10-30 15:45:00|22294.29|22294.29|22298.84|22298.84|22299.1|22299.1|22294.29|22294.29|0
1761839400000|2025-10-30 15:50:00|22298.94|22298.94|22293.34|22293.34|22299.81|22299.81|22290.97|22290.97|0
1761839700000|2025-10-30 15:55:00|22293.39|22293.39|22301.84|22301.84|22301.85|22301.85|22293.39|22293.39|0
1761840000000|2025-10-30 16:00:00|22301.85|22301.85|22301.28|22301.28|22301.99|22301.99|22299.19|22299.19|0
1761840300000|2025-10-30 16:05:00|22301.42|22301.42|22296.7|22296.7|22301.59|22301.59|22296.13|22296.13|0
1761840600000|2025-10-30 16:10:00|22296.67|22296.67|22303.5|22303.5|22304.74|22304.74|22296.25|22296.25|0
1761840900000|2025-10-30 16:15:00|22303.63|22303.63|22283.03|22283.03|22303.68|22303.68|22283.01|22283.01|0
1761841200000|2025-10-30 16:20:00|22282.85|22282.85|22293.79|22293.79|22293.95|22293.95|22280.62|22280.62|0
1761841500000|2025-10-30 16:25:00|22293.77|22293.77|22301.46|22301.46|22301.81|22301.81|22292.55|22292.55|0
1761898500000|2025-10-31 08:15:00|22311.16|22311.16|22273.69|22273.69|22311.37|22311.37|22272.79|22272.79|0
1761898800000|2025-10-31 08:20:00|22273.84|22273.84|22265.62|22265.62|22274.86|22274.86|22264.99|22264.99|0
1761899100000|2025-10-31 08:25:00|22265.71|22265.71|22268.87|22268.87|22271.17|22271.17|22265.34|22265.34|0
1761899400000|2025-10-31 08:30:00|22268.93|22268.93|22256.08|22256.08|22271.06|22271.06|22256.08|22256.08|0
1761899700000|2025-10-31 08:35:00|22256.07|22256.07|22249.61|22249.61|22256.07|22256.07|22249.19|22249.19|0
1761900000000|2025-10-31 08:40:00|22249.6|22249.6|22251.57|22251.57|22251.77|22251.77|22248.47|22248.47|0
1761900300000|2025-10-31 08:45:00|22251.73|22251.73|22249.86|22249.86|22251.82|22251.82|22248.07|22248.07|0
1761900600000|2025-10-31 08:50:00|22249.6|22249.6|22249.07|22249.07|22249.93|22249.93|22248.06|22248.06|0
1761900900000|2025-10-31 08:55:00|22248.64|22248.64|22248.91|22248.91|22249.99|22249.99|22246.99|22246.99|0
1761901200000|2025-10-31 09:00:00|22248.98|22248.98|22242.88|22242.88|22249.5|22249.5|22242.87|22242.87|0
1761901500000|2025-10-31 09:05:00|22242.87|22242.87|22250.17|22250.17|22250.27|22250.27|22242.44|22242.44|0
1761901800000|2025-10-31 09:10:00|22250.18|22250.18|22251.31|22251.31|22253.54|22253.54|22250.18|22250.18|0
1761902100000|2025-10-31 09:15:00|22251.26|22251.26|22249.73|22249.73|22252.2|22252.2|22249.35|22249.35|0
1761902400000|2025-10-31 09:20:00|22249.48|22249.48|22249.14|22249.14|22249.48|22249.48|22246.76|22246.76|0
1761902700000|2025-10-31 09:25:00|22249.13|22249.13|22245.83|22245.83|22250.49|22250.49|22245.58|22245.58|0
1761903000000|2025-10-31 09:30:00|22245.84|22245.84|22247.91|22247.91|22250.21|22250.21|22245.62|22245.62|0
1761903300000|2025-10-31 09:35:00|22248.05|22248.05|22247.29|22247.29|22248.18|22248.18|22246.71|22246.71|0
1761903600000|2025-10-31 09:40:00|22247.34|22247.34|22240.56|22240.56|22248.79|22248.79|22240.56|22240.56|0
1761903900000|2025-10-31 09:45:00|22240.64|22240.64|22241.42|22241.42|22241.87|22241.87|22239.42|22239.42|0
1761904200000|2025-10-31 09:50:00|22241.49|22241.49|22243.99|22243.99|22244.1|22244.1|22241.04|22241.04|0
1761904500000|2025-10-31 09:55:00|22243.9|22243.9|22241.8|22241.8|22244.57|22244.57|22241.75|22241.75|0
1761904800000|2025-10-31 10:00:00|22241.73|22241.73|22240.59|22240.59|22242.1|22242.1|22239.12|22239.12|0
1761905100000|2025-10-31 10:05:00|22240.74|22240.74|22238.02|22238.02|22240.74|22240.74|22237.52|22237.52|0
1761905400000|2025-10-31 10:10:00|22238.17|22238.17|22231.8|22231.8|22238.28|22238.28|22231.8|22231.8|0
1761905700000|2025-10-31 10:15:00|22231.69|22231.69|22231.92|22231.92|22232.37|22232.37|22230.8|22230.8|0
1761906000000|2025-10-31 10:20:00|22231.91|22231.91|22235.49|22235.49|22236.03|22236.03|22231.91|22231.91|0
1761906300000|2025-10-31 10:25:00|22235.48|22235.48|22234.43|22234.43|22235.82|22235.82|22233.81|22233.81|0
1761906600000|2025-10-31 10:30:00|22234.36|22234.36|22214.25|22214.25|22234.36|22234.36|22214.25|22214.25|0
1761906900000|2025-10-31 10:35:00|22214.32|22214.32|22208.97|22208.97|22214.32|22214.32|22204.72|22204.72|0
1761907200000|2025-10-31 10:40:00|22208.91|22208.91|22214.12|22214.12|22214.13|22214.13|22207.32|22207.32|0
1761907500000|2025-10-31 10:45:00|22214.3|22214.3|22212.91|22212.91|22215.68|22215.68|22212.85|22212.85|0
1761907800000|2025-10-31 10:50:00|22212.72|22212.72|22205.94|22205.94|22212.87|22212.87|22205.7|22205.7|0
1761908100000|2025-10-31 10:55:00|22206.02|22206.02|22203.26|22203.26|22206.12|22206.12|22201.35|22201.35|0
1761908400000|2025-10-31 11:00:00|22203.29|22203.29|22202.09|22202.09|22206.14|22206.14|22201.72|22201.72|0
1761908700000|2025-10-31 11:05:00|22202.24|22202.24|22211.12|22211.12|22211.12|22211.12|22200.96|22200.96|0
1761909000000|2025-10-31 11:10:00|22211.19|22211.19|22230.45|22230.45|22230.45|22230.45|22211.19|22211.19|0
1761909300000|2025-10-31 11:15:00|22230.63|22230.63|22239.72|22239.72|22240.74|22240.74|22230.17|22230.17|0
1761909600000|2025-10-31 11:20:00|22239.71|22239.71|22241.26|22241.26|22241.35|22241.35|22239.58|22239.58|0
1761909900000|2025-10-31 11:25:00|22241.36|22241.36|22243.84|22243.84|22244.06|22244.06|22241.33|22241.33|0
1761910200000|2025-10-31 11:30:00|22244|22244|22240.52|22240.52|22245.42|22245.42|22240.04|22240.04|0
1761910500000|2025-10-31 11:35:00|22240.57|22240.57|22242.53|22242.53|22242.74|22242.74|22239.8|22239.8|0
1761910800000|2025-10-31 11:40:00|22242.46|22242.46|22246.78|22246.78|22246.78|22246.78|22242.45|22242.45|0
1761911100000|2025-10-31 11:45:00|22246.86|22246.86|22248.57|22248.57|22250.52|22250.52|22246.84|22246.84|0
1761911400000|2025-10-31 11:50:00|22248.53|22248.53|22250.42|22250.42|22250.74|22250.74|22247.41|22247.41|0
1761911700000|2025-10-31 11:55:00|22250.53|22250.53|22249.11|22249.11|22250.87|22250.87|22249.11|22249.11|0
1761912000000|2025-10-31 12:00:00|22249.04|22249.04|22225.18|22225.18|22249.04|22249.04|22225.09|22225.09|0
1761912300000|2025-10-31 12:05:00|22225.12|22225.12|22210.49|22210.49|22225.23|22225.23|22210.49|22210.49|0
1761912600000|2025-10-31 12:10:00|22210.62|22210.62|22220.66|22220.66|22220.67|22220.67|22210.48|22210.48|0
1761912900000|2025-10-31 12:15:00|22220.67|22220.67|22241.13|22241.13|22241.38|22241.38|22220.67|22220.67|0
1761913200000|2025-10-31 12:20:00|22241.19|22241.19|22246.87|22246.87|22246.88|22246.88|22241.19|22241.19|0
1761913500000|2025-10-31 12:25:00|22246.83|22246.83|22250|22250|22250|22250|22246.37|22246.37|0
1761913800000|2025-10-31 12:30:00|22250.04|22250.04|22249.91|22249.91|22250.93|22250.93|22249.1|22249.1|0
1761914100000|2025-10-31 12:35:00|22250.09|22250.09|22242.9|22242.9|22250.96|22250.96|22242.47|22242.47|0
1761914400000|2025-10-31 12:40:00|22242.89|22242.89|22240.15|22240.15|22242.89|22242.89|22240.09|22240.09|0
1761914700000|2025-10-31 12:45:00|22240.04|22240.04|22237.12|22237.12|22240.31|22240.31|22236.86|22236.86|0
1761915000000|2025-10-31 12:50:00|22237.09|22237.09|22234.52|22234.52|22237.21|22237.21|22234.34|22234.34|0
1761915300000|2025-10-31 12:55:00|22234.51|22234.51|22228.87|22228.87|22234.51|22234.51|22228.61|22228.61|0
1761915600000|2025-10-31 13:00:00|22228.8|22228.8|22229.79|22229.79|22230.08|22230.08|22228.48|22228.48|0
1761915900000|2025-10-31 13:05:00|22229.92|22229.92|22229.72|22229.72|22231.38|22231.38|22229.36|22229.36|0
1761916200000|2025-10-31 13:10:00|22229.82|22229.82|22231.84|22231.84|22232.29|22232.29|22229.61|22229.61|0
1761916500000|2025-10-31 13:15:00|22231.6|22231.6|22235.8|22235.8|22235.85|22235.85|22231.26|22231.26|0
1761916800000|2025-10-31 13:20:00|22235.6|22235.6|22239.68|22239.68|22240.51|22240.51|22235.43|22235.43|0
1761917100000|2025-10-31 13:25:00|22239.74|22239.74|22235.35|22235.35|22239.74|22239.74|22235.09|22235.09|0
1761917400000|2025-10-31 13:30:00|22235.49|22235.49|22231.8|22231.8|22236.69|22236.69|22229.46|22229.46|0
1761917700000|2025-10-31 13:35:00|22231.9|22231.9|22235.91|22235.91|22236.05|22236.05|22231.9|22231.9|0
1761918000000|2025-10-31 13:40:00|22235.96|22235.96|22234.6|22234.6|22237.53|22237.53|22232.77|22232.77|0
1761918300000|2025-10-31 13:45:00|22234.48|22234.48|22239.84|22239.84|22242.87|22242.87|22234.35|22234.35|0
1761918600000|2025-10-31 13:50:00|22239.87|22239.87|22248.68|22248.68|22248.78|22248.78|22239.18|22239.18|0
1761918900000|2025-10-31 13:55:00|22248.53|22248.53|22251.75|22251.75|22251.98|22251.98|22248.26|22248.26|0
1761919200000|2025-10-31 14:00:00|22251.76|22251.76|22250.16|22250.16|22255.09|22255.09|22250.03|22250.03|0
1761919500000|2025-10-31 14:05:00|22249.92|22249.92|22249.42|22249.42|22251.28|22251.28|22248.92|22248.92|0
1761919800000|2025-10-31 14:10:00|22249.25|22249.25|22247.66|22247.66|22249.69|22249.69|22247.65|22247.65|0
1761920100000|2025-10-31 14:15:00|22247.82|22247.82|22241.18|22241.18|22251.07|22251.07|22241.17|22241.17|0
1761920400000|2025-10-31 14:20:00|22240.94|22240.94|22229.76|22229.76|22240.94|22240.94|22228.73|22228.73|0
1761920700000|2025-10-31 14:25:00|22229.75|22229.75|22217|22217|22229.92|22229.92|22217|22217|0
1761921000000|2025-10-31 14:30:00|22216.92|22216.92|22216.34|22216.34|22216.92|22216.92|22210.21|22210.21|0
1761921300000|2025-10-31 14:35:00|22216.36|22216.36|22219.21|22219.21|22220.55|22220.55|22216.36|22216.36|0
1761921600000|2025-10-31 14:40:00|22219.28|22219.28|22219.9|22219.9|22220.18|22220.18|22214.8|22214.8|0
1761921900000|2025-10-31 14:45:00|22219.89|22219.89|22216.31|22216.31|22220.37|22220.37|22216.31|22216.31|0
1761922200000|2025-10-31 14:50:00|22216.25|22216.25|22216.16|22216.16|22217.62|22217.62|22215.28|22215.28|0
1761922500000|2025-10-31 14:55:00|22216.15|22216.15|22224.61|22224.61|22224.61|22224.61|22215.78|22215.78|0
1761922800000|2025-10-31 15:00:00|22224.7|22224.7|22222.65|22222.65|22225.03|22225.03|22222.65|22222.65|0
1761923100000|2025-10-31 15:05:00|22222.64|22222.64|22218.44|22218.44|22223.57|22223.57|22218.44|22218.44|0
1761923400000|2025-10-31 15:10:00|22218.46|22218.46|22199.78|22199.78|22219.13|22219.13|22199.78|22199.78|0
1761923700000|2025-10-31 15:15:00|22199.79|22199.79|22201.17|22201.17|22203.77|22203.77|22199.71|22199.71|0
1761924000000|2025-10-31 15:20:00|22201.3|22201.3|22192.49|22192.49|22201.73|22201.73|22192.49|22192.49|0
1761924300000|2025-10-31 15:25:00|22192.26|22192.26|22183.46|22183.46|22192.26|22192.26|22183.24|22183.24|0
1761924600000|2025-10-31 15:30:00|22183.47|22183.47|22186.3|22186.3|22186.49|22186.49|22182.03|22182.03|0
1761924900000|2025-10-31 15:35:00|22186.31|22186.31|22188.94|22188.94|22189.28|22189.28|22186.21|22186.21|0
1761925200000|2025-10-31 15:40:00|22189.09|22189.09|22196.74|22196.74|22196.8|22196.8|22188.84|22188.84|0
1761925500000|2025-10-31 15:45:00|22196.73|22196.73|22213.84|22213.84|22216.58|22216.58|22196.72|22196.72|0
1761925800000|2025-10-31 15:50:00|22213.74|22213.74|22205.03|22205.03|22213.86|22213.86|22205.03|22205.03|0
1761926100000|2025-10-31 15:55:00|22204.97|22204.97|22193.67|22193.67|22205.01|22205.01|22193.17|22193.17|0
1761926400000|2025-10-31 16:00:00|22193.81|22193.81|22184.21|22184.21|22193.83|22193.83|22182.07|22182.07|0
1761926700000|2025-10-31 16:05:00|22184.29|22184.29|22187.61|22187.61|22190.51|22190.51|22184.28|22184.28|0
1761927000000|2025-10-31 16:10:00|22187.54|22187.54|22183.04|22183.04|22187.93|22187.93|22182.93|22182.93|0
1761927300000|2025-10-31 16:15:00|22183.03|22183.03|22178.77|22178.77|22183.23|22183.23|22178.34|22178.34|0
1761927600000|2025-10-31 16:20:00|22178.71|22178.71|22177.29|22177.29|22179.09|22179.09|22175.73|22175.73|0
1761927900000|2025-10-31 16:25:00|22177.25|22177.25|22188.28|22188.28|22188.28|22188.28|22177.25|22177.25|0
1762157700000|2025-11-03 08:15:00|22176.02|22176.02|22162.77|22162.77|22177.41|22177.41|22162.5|22162.5|0
1762158000000|2025-11-03 08:20:00|22162.93|22162.93|22164.26|22164.26|22164.3|22164.3|22160.59|22160.59|0
1762158300000|2025-11-03 08:25:00|22164.3|22164.3|22165.26|22165.26|22165.57|22165.57|22160.74|22160.74|0
1762158600000|2025-11-03 08:30:00|22165.07|22165.07|22162.95|22162.95|22165.27|22165.27|22161.56|22161.56|0
1762158900000|2025-11-03 08:35:00|22163.33|22163.33|22162.5|22162.5|22163.85|22163.85|22160.89|22160.89|0
1762159200000|2025-11-03 08:40:00|22162.47|22162.47|22169.76|22169.76|22169.76|22169.76|22162.1|22162.1|0
1762159500000|2025-11-03 08:45:00|22169.71|22169.71|22203.61|22203.61|22204.3|22204.3|22169.71|22169.71|0
1762159800000|2025-11-03 08:50:00|22203.74|22203.74|22192.01|22192.01|22206.14|22206.14|22192.01|22192.01|0
1762160100000|2025-11-03 08:55:00|22191.66|22191.66|22179.73|22179.73|22191.66|22191.66|22179.67|22179.67|0
1762160400000|2025-11-03 09:00:00|22179.63|22179.63|22166.62|22166.62|22179.63|22179.63|22166.49|22166.49|0
1762160700000|2025-11-03 09:05:00|22166.41|22166.41|22149.8|22149.8|22166.41|22166.41|22149.8|22149.8|0
1762161000000|2025-11-03 09:10:00|22149.75|22149.75|22143.47|22143.47|22149.75|22149.75|22142.89|22142.89|0
1762161300000|2025-11-03 09:15:00|22143.46|22143.46|22145.04|22145.04|22145.89|22145.89|22143.46|22143.46|0
1762161600000|2025-11-03 09:20:00|22144.87|22144.87|22145.09|22145.09|22146.84|22146.84|22144.32|22144.32|0
1762161900000|2025-11-03 09:25:00|22145.17|22145.17|22142.89|22142.89|22146.99|22146.99|22142.8|22142.8|0
1762162200000|2025-11-03 09:30:00|22142.88|22142.88|22148.78|22148.78|22149.2|22149.2|22138.95|22138.95|0
1762162500000|2025-11-03 09:35:00|22148.8|22148.8|22152.54|22152.54|22152.64|22152.64|22148.78|22148.78|0
1762162800000|2025-11-03 09:40:00|22152.69|22152.69|22154.71|22154.71|22156.16|22156.16|22151.95|22151.95|0
1762163100000|2025-11-03 09:45:00|22154.64|22154.64|22155.96|22155.96|22156.29|22156.29|22152.9|22152.9|0
1762163400000|2025-11-03 09:50:00|22155.78|22155.78|22159.92|22159.92|22159.95|22159.95|22155.78|22155.78|0
1762163700000|2025-11-03 09:55:00|22159.89|22159.89|22160.61|22160.61|22161.42|22161.42|22159.55|22159.55|0
1762164000000|2025-11-03 10:00:00|22160.51|22160.51|22162.12|22162.12|22162.5|22162.5|22160.38|22160.38|0
1762164300000|2025-11-03 10:05:00|22162.39|22162.39|22168.17|22168.17|22169.03|22169.03|22161.13|22161.13|0
1762164600000|2025-11-03 10:10:00|22168.15|22168.15|22165.58|22165.58|22169.37|22169.37|22165.55|22165.55|0
1762164900000|2025-11-03 10:15:00|22165.68|22165.68|22161.19|22161.19|22165.92|22165.92|22160.67|22160.67|0
1762165200000|2025-11-03 10:20:00|22161.29|22161.29|22160.57|22160.57|22162.15|22162.15|22159.77|22159.77|0
1762165500000|2025-11-03 10:25:00|22160.47|22160.47|22149.56|22149.56|22160.54|22160.54|22149.56|22149.56|0
1762165800000|2025-11-03 10:30:00|22149.46|22149.46|22147.77|22147.77|22149.49|22149.49|22147.65|22147.65|0
1762166100000|2025-11-03 10:35:00|22147.63|22147.63|22153.86|22153.86|22154.68|22154.68|22146.82|22146.82|0
1762166400000|2025-11-03 10:40:00|22154.21|22154.21|22153.73|22153.73|22155.04|22155.04|22150.72|22150.72|0
1762166700000|2025-11-03 10:45:00|22153.66|22153.66|22163.31|22163.31|22163.31|22163.31|22153.58|22153.58|0
1762167000000|2025-11-03 10:50:00|22163.29|22163.29|22161.98|22161.98|22163.77|22163.77|22161.45|22161.45|0
1762167300000|2025-11-03 10:55:00|22161.97|22161.97|22159.17|22159.17|22162.27|22162.27|22157.41|22157.41|0
1762167600000|2025-11-03 11:00:00|22159.16|22159.16|22156.63|22156.63|22159.54|22159.54|22155.18|22155.18|0
1762167900000|2025-11-03 11:05:00|22156.72|22156.72|22157.13|22157.13|22157.52|22157.52|22154.7|22154.7|0
1762168200000|2025-11-03 11:10:00|22156.89|22156.89|22155.15|22155.15|22158.53|22158.53|22153.6|22153.6|0
1762168500000|2025-11-03 11:15:00|22155.11|22155.11|22155.68|22155.68|22157.23|22157.23|22154.73|22154.73|0
1762168800000|2025-11-03 11:20:00|22155.7|22155.7|22150.11|22150.11|22156.62|22156.62|22149.95|22149.95|0
1762169100000|2025-11-03 11:25:00|22150.14|22150.14|22153.04|22153.04|22153.15|22153.15|22149.7|22149.7|0
1762169400000|2025-11-03 11:30:00|22153.13|22153.13|22155.12|22155.12|22155.13|22155.13|22152.38|22152.38|0
1762169700000|2025-11-03 11:35:00|22155.41|22155.41|22158.74|22158.74|22158.74|22158.74|22154.96|22154.96|0
1762170000000|2025-11-03 11:40:00|22158.96|22158.96|22165.44|22165.44|22166.21|22166.21|22158.95|22158.95|0
1762170300000|2025-11-03 11:45:00|22165.51|22165.51|22171.43|22171.43|22171.52|22171.52|22165.5|22165.5|0
1762170600000|2025-11-03 11:50:00|22171.45|22171.45|22172.74|22172.74|22172.8|22172.8|22170.59|22170.59|0
1762170900000|2025-11-03 11:55:00|22172.68|22172.68|22167.3|22167.3|22172.69|22172.69|22167.22|22167.22|0
1762171200000|2025-11-03 12:00:00|22167.29|22167.29|22165.41|22165.41|22167.47|22167.47|22164.09|22164.09|0
1762171500000|2025-11-03 12:05:00|22165.49|22165.49|22163.71|22163.71|22165.53|22165.53|22163.56|22163.56|0
1762171800000|2025-11-03 12:10:00|22163.79|22163.79|22162.75|22162.75|22164.68|22164.68|22162.5|22162.5|0
1762172100000|2025-11-03 12:15:00|22162.49|22162.49|22162.06|22162.06|22163.05|22163.05|22161.2|22161.2|0
1762172400000|2025-11-03 12:20:00|22161.98|22161.98|22162.18|22162.18|22163.26|22163.26|22161.41|22161.41|0
1762172700000|2025-11-03 12:25:00|22162.16|22162.16|22159.49|22159.49|22162.27|22162.27|22159.36|22159.36|0
1762173000000|2025-11-03 12:30:00|22159.48|22159.48|22158.23|22158.23|22159.62|22159.62|22156.64|22156.64|0
1762173300000|2025-11-03 12:35:00|22158.22|22158.22|22158.85|22158.85|22159.24|22159.24|22157.34|22157.34|0
1762173600000|2025-11-03 12:40:00|22158.84|22158.84|22157.93|22157.93|22159.74|22159.74|22157.76|22157.76|0
1762173900000|2025-11-03 12:45:00|22157.92|22157.92|22152.03|22152.03|22157.98|22157.98|22151.11|22151.11|0
1762174200000|2025-11-03 12:50:00|22152.07|22152.07|22149.68|22149.68|22154.56|22154.56|22149.43|22149.43|0
1762174500000|2025-11-03 12:55:00|22149.66|22149.66|22146.51|22146.51|22149.89|22149.89|22146.45|22146.45|0
1762174800000|2025-11-03 13:00:00|22146.45|22146.45|22139.18|22139.18|22146.45|22146.45|22139.11|22139.11|0
1762175100000|2025-11-03 13:05:00|22139.17|22139.17|22135.12|22135.12|22139.43|22139.43|22134.59|22134.59|0
1762175400000|2025-11-03 13:10:00|22135.13|22135.13|22132.58|22132.58|22135.45|22135.45|22132.23|22132.23|0
1762175700000|2025-11-03 13:15:00|22132.89|22132.89|22126.57|22126.57|22133.04|22133.04|22126.38|22126.38|0
1762176000000|2025-11-03 13:20:00|22126.58|22126.58|22126.47|22126.47|22127.25|22127.25|22126.07|22126.07|0
1762176300000|2025-11-03 13:25:00|22126.58|22126.58|22123.7|22123.7|22126.59|22126.59|22123.69|22123.69|0
1762176600000|2025-11-03 13:30:00|22123.71|22123.71|22125.6|22125.6|22126.12|22126.12|22122.58|22122.58|0
1762176900000|2025-11-03 13:35:00|22125.58|22125.58|22126.9|22126.9|22129.94|22129.94|22124.44|22124.44|0
1762177200000|2025-11-03 13:40:00|22126.92|22126.92|22128.34|22128.34|22128.34|22128.34|22125.51|22125.51|0
1762177500000|2025-11-03 13:45:00|22128.33|22128.33|22128.98|22128.98|22129.91|22129.91|22127.99|22127.99|0
1762177800000|2025-11-03 13:50:00|22128.97|22128.97|22125.74|22125.74|22129.28|22129.28|22125.27|22125.27|0
1762178100000|2025-11-03 13:55:00|22125.73|22125.73|22122.59|22122.59|22125.82|22125.82|22122.13|22122.13|0
1762178400000|2025-11-03 14:00:00|22122.6|22122.6|22124.34|22124.34|22124.75|22124.75|22122.6|22122.6|0
1762178700000|2025-11-03 14:05:00|22124.2|22124.2|22125.03|22125.03|22125.61|22125.61|22124.13|22124.13|0
1762179000000|2025-11-03 14:10:00|22125.08|22125.08|22124.88|22124.88|22125.86|22125.86|22124.23|22124.23|0
1762179300000|2025-11-03 14:15:00|22124.87|22124.87|22128.32|22128.32|22128.75|22128.75|22124.71|22124.71|0
1762179600000|2025-11-03 14:20:00|22128.22|22128.22|22133.06|22133.06|22133.23|22133.23|22128.21|22128.21|0
1762179900000|2025-11-03 14:25:00|22133.07|22133.07|22132.17|22132.17|22133.42|22133.42|22130.84|22130.84|0
1762180200000|2025-11-03 14:30:00|22132.12|22132.12|22106.15|22106.15|22132.25|22132.25|22106.07|22106.07|0
1762180500000|2025-11-03 14:35:00|22105.96|22105.96|22109.91|22109.91|22111.19|22111.19|22105.79|22105.79|0
1762180800000|2025-11-03 14:40:00|22109.18|22109.18|22107.1|22107.1|22109.33|22109.33|22105.79|22105.79|0
1762181100000|2025-11-03 14:45:00|22107.11|22107.11|22125.7|22125.7|22125.71|22125.71|22105.81|22105.81|0
1762181400000|2025-11-03 14:50:00|22125.75|22125.75|22129.19|22129.19|22130|22130|22125.66|22125.66|0
1762181700000|2025-11-03 14:55:00|22129.26|22129.26|22121.99|22121.99|22129.26|22129.26|22119.33|22119.33|0
1762182000000|2025-11-03 15:00:00|22122.04|22122.04|22143.48|22143.48|22143.8|22143.8|22122.04|22122.04|0
1762182300000|2025-11-03 15:05:00|22143.75|22143.75|22148.25|22148.25|22149.12|22149.12|22142.3|22142.3|0
1762182600000|2025-11-03 15:10:00|22148.26|22148.26|22149.47|22149.47|22151.29|22151.29|22147.72|22147.72|0
1762182900000|2025-11-03 15:15:00|22149.74|22149.74|22152.17|22152.17|22155.05|22155.05|22149.74|22149.74|0
1762183200000|2025-11-03 15:20:00|22152.18|22152.18|22151.36|22151.36|22153.85|22153.85|22151.3|22151.3|0
1762183500000|2025-11-03 15:25:00|22151.35|22151.35|22132.87|22132.87|22151.42|22151.42|22132.47|22132.47|0
1762183800000|2025-11-03 15:30:00|22132.7|22132.7|22115.23|22115.23|22132.71|22132.71|22115.23|22115.23|0
1762184100000|2025-11-03 15:35:00|22115.06|22115.06|22113.15|22113.15|22115.06|22115.06|22099.82|22099.82|0
1762184400000|2025-11-03 15:40:00|22113.17|22113.17|22113.71|22113.71|22120.26|22120.26|22108.43|22108.43|0
1762184700000|2025-11-03 15:45:00|22113.73|22113.73|22112.85|22112.85|22115.21|22115.21|22105.37|22105.37|0
1762185000000|2025-11-03 15:50:00|22112.96|22112.96|22113.42|22113.42|22117.48|22117.48|22112.58|22112.58|0
1762185300000|2025-11-03 15:55:00|22113.44|22113.44|22110.6|22110.6|22113.53|22113.53|22107.89|22107.89|0
1762185600000|2025-11-03 16:00:00|22110.51|22110.51|22108.87|22108.87|22111.7|22111.7|22108.77|22108.77|0
1762185900000|2025-11-03 16:05:00|22108.71|22108.71|22107.17|22107.17|22108.71|22108.71|22104.96|22104.96|0
1762186200000|2025-11-03 16:10:00|22107.16|22107.16|22108.42|22108.42|22109.61|22109.61|22106.62|22106.62|0
1762186500000|2025-11-03 16:15:00|22108.41|22108.41|22114.91|22114.91|22115.05|22115.05|22108.41|22108.41|0
1762186800000|2025-11-03 16:20:00|22115.08|22115.08|22111.35|22111.35|22115.89|22115.89|22110.98|22110.98|0
1762187100000|2025-11-03 16:25:00|22111.24|22111.24|22096.31|22096.31|22111.47|22111.47|22096.31|22096.31|0
1762244100000|2025-11-04 08:15:00|21963.9|21963.9|21932.93|21932.93|21963.9|21963.9|21932.07|21932.07|0
1762244400000|2025-11-04 08:20:00|21932.77|21932.77|21959.69|21959.69|21959.69|21959.69|21930.85|21930.85|0
1762244700000|2025-11-04 08:25:00|21959.97|21959.97|21966.82|21966.82|21973.25|21973.25|21959.97|21959.97|0
1762245000000|2025-11-04 08:30:00|21967.31|21967.31|21957.98|21957.98|21967.38|21967.38|21957.98|21957.98|0
1762245300000|2025-11-04 08:35:00|21957.99|21957.99|21948.57|21948.57|21957.99|21957.99|21948.32|21948.32|0
1762245600000|2025-11-04 08:40:00|21948.56|21948.56|21943.71|21943.71|21949.84|21949.84|21941.44|21941.44|0
1762245900000|2025-11-04 08:45:00|21943.81|21943.81|21937.86|21937.86|21946.1|21946.1|21937.84|21937.84|0
1762246200000|2025-11-04 08:50:00|21937.87|21937.87|21932.69|21932.69|21938.92|21938.92|21932.19|21932.19|0
1762246500000|2025-11-04 08:55:00|21933.09|21933.09|21932.12|21932.12|21934.18|21934.18|21930.07|21930.07|0
1762246800000|2025-11-04 09:00:00|21931.75|21931.75|21926.19|21926.19|21934.63|21934.63|21926.11|21926.11|0
1762247100000|2025-11-04 09:05:00|21926.17|21926.17|21918.94|21918.94|21926.71|21926.71|21918.17|21918.17|0
1762247400000|2025-11-04 09:10:00|21918.95|21918.95|21913.58|21913.58|21918.95|21918.95|21911.36|21911.36|0
1762247700000|2025-11-04 09:15:00|21913.56|21913.56|21913.94|21913.94|21914.56|21914.56|21908.65|21908.65|0
1762248000000|2025-11-04 09:20:00|21913.91|21913.91|21903.5|21903.5|21914.15|21914.15|21903.31|21903.31|0
1762248300000|2025-11-04 09:25:00|21903.52|21903.52|21893.81|21893.81|21904.12|21904.12|21893.81|21893.81|0
1762248600000|2025-11-04 09:30:00|21893.89|21893.89|21897.46|21897.46|21897.59|21897.59|21893.24|21893.24|0
1762248900000|2025-11-04 09:35:00|21897.56|21897.56|21896.6|21896.6|21897.65|21897.65|21895.27|21895.27|0
1762249200000|2025-11-04 09:40:00|21896.79|21896.79|21901.58|21901.58|21903.86|21903.86|21896.2|21896.2|0
1762249500000|2025-11-04 09:45:00|21901.59|21901.59|21904.76|21904.76|21905.01|21905.01|21899.66|21899.66|0
1762249800000|2025-11-04 09:50:00|21904.74|21904.74|21902.28|21902.28|21908.41|21908.41|21901.77|21901.77|0
1762250100000|2025-11-04 09:55:00|21902.45|21902.45|21899.37|21899.37|21902.96|21902.96|21899.37|21899.37|0
1762250400000|2025-11-04 10:00:00|21899.41|21899.41|21893.79|21893.79|21899.88|21899.88|21893.59|21893.59|0
1762250700000|2025-11-04 10:05:00|21894.04|21894.04|21879.68|21879.68|21894.04|21894.04|21879.68|21879.68|0
1762251000000|2025-11-04 10:10:00|21879.58|21879.58|21879.02|21879.02|21879.58|21879.58|21874|21874|0
1762251300000|2025-11-04 10:15:00|21879.01|21879.01|21875.14|21875.14|21879.02|21879.02|21874.19|21874.19|0
1762251600000|2025-11-04 10:20:00|21875.13|21875.13|21888.35|21888.35|21888.35|21888.35|21874.96|21874.96|0
1762251900000|2025-11-04 10:25:00|21888.42|21888.42|21895.41|21895.41|21896.39|21896.39|21888.14|21888.14|0
1762252200000|2025-11-04 10:30:00|21895.42|21895.42|21908.37|21908.37|21908.53|21908.53|21895.24|21895.24|0
1762252500000|2025-11-04 10:35:00|21908.35|21908.35|21916.11|21916.11|21917|21917|21908.24|21908.24|0
1762252800000|2025-11-04 10:40:00|21915.95|21915.95|21926.79|21926.79|21926.79|21926.79|21915.37|21915.37|0
1762253100000|2025-11-04 10:45:00|21927.35|21927.35|21948.95|21948.95|21948.97|21948.97|21927.33|21927.33|0
1762253400000|2025-11-04 10:50:00|21948.85|21948.85|21954.32|21954.32|21954.32|21954.32|21948.23|21948.23|0
1762253700000|2025-11-04 10:55:00|21954.25|21954.25|21956.46|21956.46|21956.8|21956.8|21953.48|21953.48|0
1762254000000|2025-11-04 11:00:00|21956.83|21956.83|21963.61|21963.61|21963.71|21963.71|21956.79|21956.79|0
1762254300000|2025-11-04 11:05:00|21963.95|21963.95|21962.71|21962.71|21966.96|21966.96|21962.43|21962.43|0
1762254600000|2025-11-04 11:10:00|21962.58|21962.58|21965.05|21965.05|21965.12|21965.12|21961.57|21961.57|0
1762254900000|2025-11-04 11:15:00|21965.04|21965.04|21993.63|21993.63|21994.77|21994.77|21965.04|21965.04|0
1762255200000|2025-11-04 11:20:00|21993.64|21993.64|22002.64|22002.64|22003.38|22003.38|21992.86|21992.86|0
1762255500000|2025-11-04 11:25:00|22002.75|22002.75|22000.03|22000.03|22003.41|22003.41|21999.42|21999.42|0
1762255800000|2025-11-04 11:30:00|22000.11|22000.11|21997|21997|22000.92|22000.92|21996.85|21996.85|0
1762256100000|2025-11-04 11:35:00|21997.01|21997.01|22005.08|22005.08|22005.11|22005.11|21996.66|21996.66|0
1762256400000|2025-11-04 11:40:00|22005.16|22005.16|22006.44|22006.44|22007.56|22007.56|22004.72|22004.72|0
1762256700000|2025-11-04 11:45:00|22006.51|22006.51|22008.98|22008.98|22009.67|22009.67|22006.42|22006.42|0
1762257000000|2025-11-04 11:50:00|22009.06|22009.06|21996.1|21996.1|22010.48|22010.48|21996.05|21996.05|0
1762257300000|2025-11-04 11:55:00|21996.23|21996.23|21998.72|21998.72|21999.86|21999.86|21996.09|21996.09|0
1762257600000|2025-11-04 12:00:00|21993.29|21993.29|21989.38|21989.38|21993.29|21993.29|21986.84|21986.84|0
1762257900000|2025-11-04 12:05:00|21989.3|21989.3|21993.64|21993.64|21994.66|21994.66|21989.22|21989.22|0
1762258200000|2025-11-04 12:10:00|21993.49|21993.49|21994.16|21994.16|21994.24|21994.24|21992.19|21992.19|0
1762258500000|2025-11-04 12:15:00|21994.2|21994.2|21992.76|21992.76|21996.71|21996.71|21992.6|21992.6|0
1762258800000|2025-11-04 12:20:00|21992.72|21992.72|21996.25|21996.25|21996.3|21996.3|21992.49|21992.49|0
1762259100000|2025-11-04 12:25:00|21996.16|21996.16|22007.11|22007.11|22007.29|22007.29|21995.25|21995.25|0
1762259400000|2025-11-04 12:30:00|22007.28|22007.28|22009.41|22009.41|22009.72|22009.72|22007.28|22007.28|0
1762259700000|2025-11-04 12:35:00|22009.35|22009.35|22004.44|22004.44|22009.7|22009.7|22004.11|22004.11|0
1762260000000|2025-11-04 12:40:00|22004.5|22004.5|22001.6|22001.6|22004.57|22004.57|22001.08|22001.08|0
1762260300000|2025-11-04 12:45:00|22001.71|22001.71|22002.98|22002.98|22004.49|22004.49|22001.6|22001.6|0
1762260600000|2025-11-04 12:50:00|22003.23|22003.23|22002.85|22002.85|22004.04|22004.04|22001.78|22001.78|0
1762260900000|2025-11-04 12:55:00|22002.84|22002.84|22005.56|22005.56|22006.6|22006.6|22001.69|22001.69|0
1762261200000|2025-11-04 13:00:00|22005.8|22005.8|22021.07|22021.07|22021.08|22021.08|22004.48|22004.48|0
1762261500000|2025-11-04 13:05:00|22021.06|22021.06|22020.87|22020.87|22021.97|22021.97|22020.69|22020.69|0
1762261800000|2025-11-04 13:10:00|22020.97|22020.97|22023.59|22023.59|22024.27|22024.27|22020.39|22020.39|0
1762262100000|2025-11-04 13:15:00|22023.66|22023.66|22024.09|22024.09|22024.93|22024.93|22022.07|22022.07|0
1762262400000|2025-11-04 13:20:00|22024.32|22024.32|22026.63|22026.63|22028.43|22028.43|22024.23|22024.23|0
1762262700000|2025-11-04 13:25:00|22026.62|22026.62|22025.74|22025.74|22028.34|22028.34|22025.11|22025.11|0
1762263000000|2025-11-04 13:30:00|22025.73|22025.73|22029.46|22029.46|22030.31|22030.31|22025.23|22025.23|0
1762263300000|2025-11-04 13:35:00|22029.49|22029.49|22027.98|22027.98|22029.62|22029.62|22027.08|22027.08|0
1762263600000|2025-11-04 13:40:00|22028.15|22028.15|22025.62|22025.62|22028.33|22028.33|22025.06|22025.06|0
1762263900000|2025-11-04 13:45:00|22025.61|22025.61|22024.72|22024.72|22025.77|22025.77|22022.35|22022.35|0
1762264200000|2025-11-04 13:50:00|22024.69|22024.69|22022.49|22022.49|22025.03|22025.03|22021.33|22021.33|0
1762264500000|2025-11-04 13:55:00|22022.54|22022.54|22030.09|22030.09|22030.5|22030.5|22022.27|22022.27|0
1762264800000|2025-11-04 14:00:00|22030.02|22030.02|22022.91|22022.91|22031.27|22031.27|22022.65|22022.65|0
1762265100000|2025-11-04 14:05:00|22022.9|22022.9|22031.85|22031.85|22031.88|22031.88|22022.89|22022.89|0
1762265400000|2025-11-04 14:10:00|22031.92|22031.92|22035.99|22035.99|22036.51|22036.51|22031.92|22031.92|0
1762265700000|2025-11-04 14:15:00|22035.76|22035.76|22028.2|22028.2|22035.85|22035.85|22028.17|22028.17|0
1762266000000|2025-11-04 14:20:00|22028.1|22028.1|22018.42|22018.42|22028.1|22028.1|22016.35|22016.35|0
1762266300000|2025-11-04 14:25:00|22018.1|22018.1|22014.31|22014.31|22018.7|22018.7|22013.56|22013.56|0
1762266600000|2025-11-04 14:30:00|22014.15|22014.15|22009.91|22009.91|22014.15|22014.15|22009.61|22009.61|0
1762266900000|2025-11-04 14:35:00|22010.01|22010.01|22004.79|22004.79|22013.35|22013.35|22004.44|22004.44|0
1762267200000|2025-11-04 14:40:00|22004.55|22004.55|22020.63|22020.63|22020.72|22020.72|21999.85|21999.85|0
1762267500000|2025-11-04 14:45:00|22020.71|22020.71|22028.74|22028.74|22029.75|22029.75|22020.18|22020.18|0
1762267800000|2025-11-04 14:50:00|22028.73|22028.73|22038.77|22038.77|22038.9|22038.9|22028.43|22028.43|0
1762268100000|2025-11-04 14:55:00|22038.85|22038.85|22049.4|22049.4|22049.79|22049.79|22037.19|22037.19|0
1762268400000|2025-11-04 15:00:00|22049.48|22049.48|22059.66|22059.66|22059.67|22059.67|22047.49|22047.49|0
1762268700000|2025-11-04 15:05:00|22059.62|22059.62|22061.42|22061.42|22063.34|22063.34|22059.01|22059.01|0
1762269000000|2025-11-04 15:10:00|22061.46|22061.46|22073.14|22073.14|22073.7|22073.7|22061.41|22061.41|0
1762269300000|2025-11-04 15:15:00|22073.1|22073.1|22057.26|22057.26|22077.31|22077.31|22056.57|22056.57|0
1762269600000|2025-11-04 15:20:00|22057.18|22057.18|22058.8|22058.8|22058.98|22058.98|22054.24|22054.24|0
1762269900000|2025-11-04 15:25:00|22058.79|22058.79|22052.2|22052.2|22058.79|22058.79|22052.13|22052.13|0
1762270200000|2025-11-04 15:30:00|22052.13|22052.13|22049.42|22049.42|22052.3|22052.3|22047.68|22047.68|0
1762270500000|2025-11-04 15:35:00|22049.43|22049.43|22042.78|22042.78|22051.25|22051.25|22042.77|22042.77|0
1762270800000|2025-11-04 15:40:00|22042.56|22042.56|22042.81|22042.81|22043.66|22043.66|22040.03|22040.03|0
1762271100000|2025-11-04 15:45:00|22042.78|22042.78|22023.76|22023.76|22042.87|22042.87|22023.6|22023.6|0
1762271400000|2025-11-04 15:50:00|22023.75|22023.75|22008.61|22008.61|22024.44|22024.44|22008.44|22008.44|0
1762271700000|2025-11-04 15:55:00|22008.59|22008.59|22003.47|22003.47|22008.68|22008.68|21998.91|21998.91|0
1762272000000|2025-11-04 16:00:00|22003.62|22003.62|22002.76|22002.76|22005.98|22005.98|22002.15|22002.15|0
1762272300000|2025-11-04 16:05:00|22002.75|22002.75|21990.36|21990.36|22003.15|22003.15|21989.9|21989.9|0
1762272600000|2025-11-04 16:10:00|21990.5|21990.5|21990.99|21990.99|21991.45|21991.45|21987.4|21987.4|0
1762272900000|2025-11-04 16:15:00|21991|21991|22002.18|22002.18|22002.51|22002.51|21990.78|21990.78|0
1762273200000|2025-11-04 16:20:00|22002.15|22002.15|22002.69|22002.69|22003.32|22003.32|22001.3|22001.3|0
1762273500000|2025-11-04 16:25:00|22002.87|22002.87|22007.36|22007.36|22008.27|22008.27|22002.08|22002.08|0
1762330500000|2025-11-05 08:15:00|21987.1|21987.1|21979.17|21979.17|21988.13|21988.13|21977.96|21977.96|0
1762330800000|2025-11-05 08:20:00|21979.26|21979.26|21972.5|21972.5|21979.26|21979.26|21968.42|21968.42|0
1762331100000|2025-11-05 08:25:00|21972.49|21972.49|21977.18|21977.18|21977.18|21977.18|21971.9|21971.9|0
1762331400000|2025-11-05 08:30:00|21977.38|21977.38|21983.77|21983.77|21983.8|21983.8|21976.46|21976.46|0
1762331700000|2025-11-05 08:35:00|21983.79|21983.79|21985.83|21985.83|21989.38|21989.38|21983.44|21983.44|0
1762332000000|2025-11-05 08:40:00|21985.65|21985.65|21986.99|21986.99|21987.62|21987.62|21983.74|21983.74|0
1762332300000|2025-11-05 08:45:00|21987.76|21987.76|22026.69|22026.69|22026.97|22026.97|21987.76|21987.76|0
1762332600000|2025-11-05 08:50:00|22032.33|22032.33|22037.23|22037.23|22044.67|22044.67|22032.33|22032.33|0
1762332900000|2025-11-05 08:55:00|22041.31|22041.31|22016.39|22016.39|22042.89|22042.89|22016.39|22016.39|0
1762333200000|2025-11-05 09:00:00|22016.27|22016.27|21989.84|21989.84|22016.27|22016.27|21989.81|21989.81|0
1762333500000|2025-11-05 09:05:00|21989.95|21989.95|21980.86|21980.86|21990.05|21990.05|21980.71|21980.71|0
1762333800000|2025-11-05 09:10:00|21980.92|21980.92|21975.71|21975.71|21984.51|21984.51|21975.65|21975.65|0
1762334100000|2025-11-05 09:15:00|21975.7|21975.7|21973.5|21973.5|21977.03|21977.03|21973.5|21973.5|0
1762334400000|2025-11-05 09:20:00|21973.42|21973.42|21967.68|21967.68|21974.32|21974.32|21966.93|21966.93|0
1762334700000|2025-11-05 09:25:00|21967.58|21967.58|21967.66|21967.66|21968.68|21968.68|21962.86|21962.86|0
1762335000000|2025-11-05 09:30:00|21967.84|21967.84|21970.28|21970.28|21970.97|21970.97|21967.84|21967.84|0
1762335300000|2025-11-05 09:35:00|21970.3|21970.3|21975.34|21975.34|21975.34|21975.34|21969.02|21969.02|0
1762335600000|2025-11-05 09:40:00|21975.42|21975.42|21977.83|21977.83|21981.08|21981.08|21975.4|21975.4|0
1762335900000|2025-11-05 09:45:00|21977.76|21977.76|21971.06|21971.06|21977.76|21977.76|21969.61|21969.61|0
1762336200000|2025-11-05 09:50:00|21970.79|21970.79|21969.66|21969.66|21971.62|21971.62|21968.68|21968.68|0
1762336500000|2025-11-05 09:55:00|21969.65|21969.65|21969.46|21969.46|21970.06|21970.06|21966.17|21966.17|0
1762336800000|2025-11-05 10:00:00|21969.35|21969.35|21968.57|21968.57|21969.36|21969.36|21965.35|21965.35|0
1762337100000|2025-11-05 10:05:00|21968.56|21968.56|21973.3|21973.3|21973.58|21973.58|21968.29|21968.29|0
1762337400000|2025-11-05 10:10:00|21973.09|21973.09|21969.29|21969.29|21973.93|21973.93|21969|21969|0
1762337700000|2025-11-05 10:15:00|21969.13|21969.13|21972.52|21972.52|21974.45|21974.45|21968.06|21968.06|0
1762338000000|2025-11-05 10:20:00|21972.8|21972.8|21973.73|21973.73|21974.34|21974.34|21971.62|21971.62|0
1762338300000|2025-11-05 10:25:00|21973.9|21973.9|21973.42|21973.42|21975.58|21975.58|21973.42|21973.42|0
1762338600000|2025-11-05 10:30:00|21973.27|21973.27|21974.36|21974.36|21975.09|21975.09|21972.17|21972.17|0
1762338900000|2025-11-05 10:35:00|21974.34|21974.34|21977.28|21977.28|21978.64|21978.64|21974.34|21974.34|0
1762339200000|2025-11-05 10:40:00|21977.19|21977.19|21982.96|21982.96|21983.19|21983.19|21976.26|21976.26|0
1762339500000|2025-11-05 10:45:00|21982.95|21982.95|21985.45|21985.45|21986.19|21986.19|21982.43|21982.43|0
1762339800000|2025-11-05 10:50:00|21985.44|21985.44|21983.8|21983.8|21988.15|21988.15|21983.65|21983.65|0
1762340100000|2025-11-05 10:55:00|21983.71|21983.71|21978.23|21978.23|21984.05|21984.05|21977.73|21977.73|0
1762340400000|2025-11-05 11:00:00|21978.51|21978.51|21983.64|21983.64|21983.78|21983.78|21978.01|21978.01|0
1762340700000|2025-11-05 11:05:00|21983.72|21983.72|21982.61|21982.61|21985.08|21985.08|21982.24|21982.24|0
1762341000000|2025-11-05 11:10:00|21982.46|21982.46|21981.45|21981.45|21984.14|21984.14|21980.53|21980.53|0
1762341300000|2025-11-05 11:15:00|21981.55|21981.55|21983.23|21983.23|21984.67|21984.67|21981.21|21981.21|0
1762341600000|2025-11-05 11:20:00|21983.22|21983.22|21987.05|21987.05|21987.1|21987.1|21982.7|21982.7|0
1762341900000|2025-11-05 11:25:00|21987.04|21987.04|21991.5|21991.5|21991.58|21991.58|21987.04|21987.04|0
1762342200000|2025-11-05 11:30:00|21991.53|21991.53|21985.7|21985.7|21992.55|21992.55|21985.57|21985.57|0
1762342500000|2025-11-05 11:35:00|21985.69|21985.69|21985.34|21985.34|21985.69|21985.69|21983.67|21983.67|0
1762342800000|2025-11-05 11:40:00|21985.48|21985.48|21987.72|21987.72|21988.72|21988.72|21985.44|21985.44|0
1762343100000|2025-11-05 11:45:00|21987.69|21987.69|21989.66|21989.66|21990.78|21990.78|21987.26|21987.26|0
1762343400000|2025-11-05 11:50:00|21989.65|21989.65|21988.23|21988.23|21989.98|21989.98|21988.2|21988.2|0
1762343700000|2025-11-05 11:55:00|21988.24|21988.24|21981.52|21981.52|21988.33|21988.33|21980.6|21980.6|0
1762344000000|2025-11-05 12:00:00|21981.35|21981.35|21981.75|21981.75|21982.11|21982.11|21979.54|21979.54|0
1762344300000|2025-11-05 12:05:00|21981.76|21981.76|21990.51|21990.51|21990.55|21990.55|21981.67|21981.67|0
1762344600000|2025-11-05 12:10:00|21990.61|21990.61|21999.9|21999.9|22000.02|22000.02|21990.61|21990.61|0
1762344900000|2025-11-05 12:15:00|22000.15|22000.15|22007.3|22007.3|22007.41|22007.41|22000.13|22000.13|0
1762345200000|2025-11-05 12:20:00|22007.28|22007.28|22012.29|22012.29|22012.34|22012.34|22007.28|22007.28|0
1762345500000|2025-11-05 12:25:00|22012.32|22012.32|22011.27|22011.27|22014.32|22014.32|22010.79|22010.79|0
1762345800000|2025-11-05 12:30:00|22011.26|22011.26|22013.42|22013.42|22013.72|22013.72|22010.48|22010.48|0
1762346100000|2025-11-05 12:35:00|22013.44|22013.44|22014.02|22014.02|22014.3|22014.3|22012.87|22012.87|0
1762346400000|2025-11-05 12:40:00|22013.89|22013.89|22016.27|22016.27|22016.66|22016.66|22013.02|22013.02|0
1762346700000|2025-11-05 12:45:00|22016.29|22016.29|22021.92|22021.92|22021.92|22021.92|22016.27|22016.27|0
1762347000000|2025-11-05 12:50:00|22022.07|22022.07|22025.91|22025.91|22025.92|22025.92|22021.81|22021.81|0
1762347300000|2025-11-05 12:55:00|22025.92|22025.92|22034|22034|22034.6|22034.6|22025.66|22025.66|0
1762347600000|2025-11-05 13:00:00|22033.94|22033.94|22040.85|22040.85|22041.03|22041.03|22033.64|22033.64|0
1762347900000|2025-11-05 13:05:00|22040.93|22040.93|22042.4|22042.4|22045.08|22045.08|22040.53|22040.53|0
1762348200000|2025-11-05 13:10:00|22042.57|22042.57|22038.88|22038.88|22042.58|22042.58|22038.31|22038.31|0
1762348500000|2025-11-05 13:15:00|22038.98|22038.98|22045.72|22045.72|22045.89|22045.89|22038.95|22038.95|0
1762348800000|2025-11-05 13:20:00|22045.93|22045.93|22049.53|22049.53|22050.21|22050.21|22045.17|22045.17|0
1762349100000|2025-11-05 13:25:00|22049.59|22049.59|22052.95|22052.95|22052.98|22052.98|22048.89|22048.89|0
1762349400000|2025-11-05 13:30:00|22052.91|22052.91|22052.5|22052.5|22054.42|22054.42|22052.49|22052.49|0
1762349700000|2025-11-05 13:35:00|22052.51|22052.51|22047.04|22047.04|22052.78|22052.78|22047.04|22047.04|0
1762350000000|2025-11-05 13:40:00|22047.23|22047.23|22052.78|22052.78|22052.79|22052.79|22046.69|22046.69|0
1762350300000|2025-11-05 13:45:00|22052.79|22052.79|22061.18|22061.18|22061.23|22061.23|22052.56|22052.56|0
1762350600000|2025-11-05 13:50:00|22061.22|22061.22|22063.01|22063.01|22063.42|22063.42|22061.18|22061.18|0
1762350900000|2025-11-05 13:55:00|22063.08|22063.08|22060.45|22060.45|22063.08|22063.08|22059.73|22059.73|0
1762351200000|2025-11-05 14:00:00|22060.44|22060.44|22065.76|22065.76|22065.78|22065.78|22059.4|22059.4|0
1762351500000|2025-11-05 14:05:00|22065.77|22065.77|22080.85|22080.85|22081.87|22081.87|22065.76|22065.76|0
1762351800000|2025-11-05 14:10:00|22080.75|22080.75|22090.72|22090.72|22090.89|22090.89|22080.66|22080.66|0
1762352100000|2025-11-05 14:15:00|22090.59|22090.59|22088.43|22088.43|22091.34|22091.34|22086.61|22086.61|0
1762352400000|2025-11-05 14:20:00|22088.47|22088.47|22093.72|22093.72|22093.91|22093.91|22088.03|22088.03|0
1762352700000|2025-11-05 14:25:00|22093.93|22093.93|22099.61|22099.61|22099.61|22099.61|22092.37|22092.37|0
1762353000000|2025-11-05 14:30:00|22099.57|22099.57|22090.77|22090.77|22102.39|22102.39|22090.26|22090.26|0
1762353300000|2025-11-05 14:35:00|22090.78|22090.78|22086.89|22086.89|22091.27|22091.27|22086.89|22086.89|0
1762353600000|2025-11-05 14:40:00|22086.28|22086.28|22069.16|22069.16|22086.28|22086.28|22067.2|22067.2|0
1762353900000|2025-11-05 14:45:00|22069.09|22069.09|22088.88|22088.88|22089.28|22089.28|22069.09|22069.09|0
1762354200000|2025-11-05 14:50:00|22088.91|22088.91|22101.17|22101.17|22101.17|22101.17|22088.63|22088.63|0
1762354500000|2025-11-05 14:55:00|22100.99|22100.99|22105.54|22105.54|22108.12|22108.12|22100.77|22100.77|0
1762354800000|2025-11-05 15:00:00|22105.57|22105.57|22102.9|22102.9|22105.57|22105.57|22098.15|22098.15|0
1762355100000|2025-11-05 15:05:00|22103.08|22103.08|22118.17|22118.17|22118.34|22118.34|22103.08|22103.08|0
1762355400000|2025-11-05 15:10:00|22118.24|22118.24|22127.63|22127.63|22129.12|22129.12|22118.22|22118.22|0
1762355700000|2025-11-05 15:15:00|22127.61|22127.61|22133.46|22133.46|22134.41|22134.41|22124.23|22124.23|0
1762356000000|2025-11-05 15:20:00|22133.29|22133.29|22136.17|22136.17|22136.32|22136.32|22125.84|22125.84|0
1762356300000|2025-11-05 15:25:00|22136.33|22136.33|22135.88|22135.88|22138.51|22138.51|22133.01|22133.01|0
1762356600000|2025-11-05 15:30:00|22135.87|22135.87|22131.55|22131.55|22136.5|22136.5|22130.58|22130.58|0
1762356900000|2025-11-05 15:35:00|22131.58|22131.58|22125.68|22125.68|22131.9|22131.9|22125.51|22125.51|0
1762357200000|2025-11-05 15:40:00|22125.64|22125.64|22134.79|22134.79|22134.94|22134.94|22125.64|22125.64|0
1762357500000|2025-11-05 15:45:00|22134.88|22134.88|22136.12|22136.12|22140.3|22140.3|22134.88|22134.88|0
1762357800000|2025-11-05 15:50:00|22136.24|22136.24|22125.44|22125.44|22136.34|22136.34|22125.33|22125.33|0
1762358100000|2025-11-05 15:55:00|22125.45|22125.45|22123.13|22123.13|22126.11|22126.11|22122.77|22122.77|0
1762358400000|2025-11-05 16:00:00|22123.37|22123.37|22124.1|22124.1|22124.27|22124.27|22120.95|22120.95|0
1762358700000|2025-11-05 16:05:00|22123.97|22123.97|22127.46|22127.46|22130.3|22130.3|22123.94|22123.94|0
1762359000000|2025-11-05 16:10:00|22127.4|22127.4|22116.67|22116.67|22127.87|22127.87|22116.6|22116.6|0
1762359300000|2025-11-05 16:15:00|22116.75|22116.75|22111.78|22111.78|22116.75|22116.75|22110.87|22110.87|0
1762359600000|2025-11-05 16:20:00|22111.87|22111.87|22108.05|22108.05|22114.1|22114.1|22106.57|22106.57|0
1762359900000|2025-11-05 16:25:00|22108.02|22108.02|22116.77|22116.77|22117.91|22117.91|22107.68|22107.68|0
1762416900000|2025-11-06 08:15:00|22092.61|22092.61|22065.13|22065.13|22092.7|22092.7|22064.82|22064.82|0
1762417200000|2025-11-06 08:20:00|22065.14|22065.14|22084.89|22084.89|22085.33|22085.33|22062.98|22062.98|0
1762417500000|2025-11-06 08:25:00|22085.1|22085.1|22094.8|22094.8|22094.8|22094.8|22084.57|22084.57|0
1762417800000|2025-11-06 08:30:00|22098.77|22098.77|22109.91|22109.91|22120.48|22120.48|22098.77|22098.77|0
1762418100000|2025-11-06 08:35:00|22109.89|22109.89|22111.47|22111.47|22111.6|22111.6|22108.53|22108.53|0
1762418400000|2025-11-06 08:40:00|22111.59|22111.59|22114.94|22114.94|22117.01|22117.01|22111.59|22111.59|0
1762418700000|2025-11-06 08:45:00|22114.93|22114.93|22112.02|22112.02|22116.32|22116.32|22110.57|22110.57|0
1762419000000|2025-11-06 08:50:00|22112.03|22112.03|22110.09|22110.09|22112.89|22112.89|22109.78|22109.78|0
1762419300000|2025-11-06 08:55:00|22110.06|22110.06|22113.21|22113.21|22113.29|22113.29|22109.74|22109.74|0
1762419600000|2025-11-06 09:00:00|22112.7|22112.7|22113.21|22113.21|22114.1|22114.1|22110.83|22110.83|0
1762419900000|2025-11-06 09:05:00|22113.22|22113.22|22104.23|22104.23|22113.31|22113.31|22104.22|22104.22|0
1762420200000|2025-11-06 09:10:00|22104.1|22104.1|22102.23|22102.23|22105.36|22105.36|22099.48|22099.48|0
1762420500000|2025-11-06 09:15:00|22102.22|22102.22|22104.17|22104.17|22105.16|22105.16|22101.92|22101.92|0
1762420800000|2025-11-06 09:20:00|22104.45|22104.45|22096.01|22096.01|22105.04|22105.04|22095.16|22095.16|0
1762421100000|2025-11-06 09:25:00|22096.02|22096.02|22093.43|22093.43|22096.02|22096.02|22090.98|22090.98|0
1762421400000|2025-11-06 09:30:00|22093.38|22093.38|22102.49|22102.49|22104.54|22104.54|22093.38|22093.38|0
1762421700000|2025-11-06 09:35:00|22102.48|22102.48|22098.29|22098.29|22102.51|22102.51|22097.59|22097.59|0
1762422000000|2025-11-06 09:40:00|22098.25|22098.25|22096.99|22096.99|22100.52|22100.52|22096.26|22096.26|0
1762422300000|2025-11-06 09:45:00|22096.88|22096.88|22102.55|22102.55|22103.33|22103.33|22096.88|22096.88|0
1762422600000|2025-11-06 09:50:00|22102.56|22102.56|22098.52|22098.52|22102.57|22102.57|22098.44|22098.44|0
1762422900000|2025-11-06 09:55:00|22098.47|22098.47|22094.97|22094.97|22098.79|22098.79|22094.56|22094.56|0
1762423200000|2025-11-06 10:00:00|22095.1|22095.1|22103.41|22103.41|22103.41|22103.41|22094.52|22094.52|0
1762423500000|2025-11-06 10:05:00|22103.72|22103.72|22109.08|22109.08|22109.9|22109.9|22103.72|22103.72|0
1762423800000|2025-11-06 10:10:00|22109.09|22109.09|22104.63|22104.63|22109.92|22109.92|22104.37|22104.37|0
1762424100000|2025-11-06 10:15:00|22104.62|22104.62|22098.34|22098.34|22107.41|22107.41|22098.34|22098.34|0
1762424400000|2025-11-06 10:20:00|22098.44|22098.44|22088.94|22088.94|22098.44|22098.44|22088.82|22088.82|0
1762424700000|2025-11-06 10:25:00|22089.13|22089.13|22086.03|22086.03|22089.13|22089.13|22083.6|22083.6|0
1762425000000|2025-11-06 10:30:00|22086.29|22086.29|22089.34|22089.34|22090.22|22090.22|22084.58|22084.58|0
1762425300000|2025-11-06 10:35:00|22089.21|22089.21|22089.73|22089.73|22091.56|22091.56|22088.88|22088.88|0
1762425600000|2025-11-06 10:40:00|22089.54|22089.54|22085.27|22085.27|22089.54|22089.54|22083.79|22083.79|0
1762425900000|2025-11-06 10:45:00|22085.25|22085.25|22085.41|22085.41|22086.29|22086.29|22083.34|22083.34|0
1762426200000|2025-11-06 10:50:00|22085.45|22085.45|22087.43|22087.43|22087.95|22087.95|22084.62|22084.62|0
1762426500000|2025-11-06 10:55:00|22087.49|22087.49|22091.37|22091.37|22091.99|22091.99|22087.49|22087.49|0
1762426800000|2025-11-06 11:00:00|22090.61|22090.61|22091.24|22091.24|22091.56|22091.56|22089.19|22089.19|0
1762427100000|2025-11-06 11:05:00|22091.4|22091.4|22088.92|22088.92|22091.81|22091.81|22088.52|22088.52|0
1762427400000|2025-11-06 11:10:00|22088.93|22088.93|22088.3|22088.3|22090.35|22090.35|22087.69|22087.69|0
1762427700000|2025-11-06 11:15:00|22088.48|22088.48|22089.22|22089.22|22090.97|22090.97|22087.53|22087.53|0
1762428000000|2025-11-06 11:20:00|22089.15|22089.15|22086.76|22086.76|22089.27|22089.27|22086.26|22086.26|0
1762428300000|2025-11-06 11:25:00|22086.59|22086.59|22085.91|22085.91|22087.83|22087.83|22085.83|22085.83|0
1762428600000|2025-11-06 11:30:00|22085.76|22085.76|22079.54|22079.54|22085.77|22085.77|22079.37|22079.37|0
1762428900000|2025-11-06 11:35:00|22079.46|22079.46|22080.11|22080.11|22080.5|22080.5|22078.74|22078.74|0
1762429200000|2025-11-06 11:40:00|22080.23|22080.23|22085.17|22085.17|22085.17|22085.17|22079.32|22079.32|0
1762429500000|2025-11-06 11:45:00|22085.22|22085.22|22085.29|22085.29|22088.75|22088.75|22085.22|22085.22|0
1762429800000|2025-11-06 11:50:00|22085.3|22085.3|22082.32|22082.32|22085.3|22085.3|22080.36|22080.36|0
1762430100000|2025-11-06 11:55:00|22082.18|22082.18|22075.11|22075.11|22082.18|22082.18|22073.38|22073.38|0
1762430400000|2025-11-06 12:00:00|22075.04|22075.04|22127.69|22127.69|22127.69|22127.69|22069.76|22069.76|0
1762430700000|2025-11-06 12:05:00|22128.05|22128.05|22141.86|22141.86|22146.13|22146.13|22128.05|22128.05|0
1762431000000|2025-11-06 12:10:00|22142.78|22142.78|22145.58|22145.58|22148.48|22148.48|22141.99|22141.99|0
1762431300000|2025-11-06 12:15:00|22145.64|22145.64|22134.66|22134.66|22148.1|22148.1|22134.4|22134.4|0
1762431600000|2025-11-06 12:20:00|22134.16|22134.16|22120.86|22120.86|22134.16|22134.16|22120.84|22120.84|0
1762431900000|2025-11-06 12:25:00|22120.65|22120.65|22110.06|22110.06|22121.11|22121.11|22108.35|22108.35|0
1762432200000|2025-11-06 12:30:00|22110.05|22110.05|22105.43|22105.43|22111.14|22111.14|22105.16|22105.16|0
1762432500000|2025-11-06 12:35:00|22105.45|22105.45|22103.91|22103.91|22105.45|22105.45|22101.08|22101.08|0
1762432800000|2025-11-06 12:40:00|22104.06|22104.06|22105.28|22105.28|22107.51|22107.51|22104.06|22104.06|0
1762433100000|2025-11-06 12:45:00|22105.27|22105.27|22115.56|22115.56|22116.04|22116.04|22104.25|22104.25|0
1762433400000|2025-11-06 12:50:00|22115.57|22115.57|22115.65|22115.65|22116.21|22116.21|22113.83|22113.83|0
1762433700000|2025-11-06 12:55:00|22115.84|22115.84|22120.6|22120.6|22121.82|22121.82|22115.82|22115.82|0
1762434000000|2025-11-06 13:00:00|22120.77|22120.77|22118.86|22118.86|22120.93|22120.93|22116.06|22116.06|0
1762434300000|2025-11-06 13:05:00|22118.81|22118.81|22114.44|22114.44|22119.44|22119.44|22114.07|22114.07|0
1762434600000|2025-11-06 13:10:00|22114.36|22114.36|22109.97|22109.97|22114.47|22114.47|22107.88|22107.88|0
1762434900000|2025-11-06 13:15:00|22109.31|22109.31|22112.45|22112.45|22114.67|22114.67|22109.25|22109.25|0
1762435200000|2025-11-06 13:20:00|22112.62|22112.62|22109.43|22109.43|22112.75|22112.75|22109.25|22109.25|0
1762435500000|2025-11-06 13:25:00|22109.42|22109.42|22102.28|22102.28|22109.52|22109.52|22101.98|22101.98|0
1762435800000|2025-11-06 13:30:00|22102.12|22102.12|22086.57|22086.57|22102.12|22102.12|22086.53|22086.53|0
1762436100000|2025-11-06 13:35:00|22086.45|22086.45|22080.25|22080.25|22086.89|22086.89|22080.14|22080.14|0
1762436400000|2025-11-06 13:40:00|22080.26|22080.26|22078.64|22078.64|22083.52|22083.52|22077.7|22077.7|0
1762436700000|2025-11-06 13:45:00|22078.7|22078.7|22073.02|22073.02|22079.8|22079.8|22072.92|22072.92|0
1762437000000|2025-11-06 13:50:00|22073.04|22073.04|22073.12|22073.12|22075.64|22075.64|22072.71|22072.71|0
1762437300000|2025-11-06 13:55:00|22073.04|22073.04|22069.84|22069.84|22073.26|22073.26|22067.41|22067.41|0
1762437600000|2025-11-06 14:00:00|22070.16|22070.16|22071|22071|22072.12|22072.12|22067.5|22067.5|0
1762437900000|2025-11-06 14:05:00|22071.04|22071.04|22061.48|22061.48|22071.13|22071.13|22061.47|22061.47|0
1762438200000|2025-11-06 14:10:00|22061.46|22061.46|22053.5|22053.5|22061.48|22061.48|22051.58|22051.58|0
1762438500000|2025-11-06 14:15:00|22053.52|22053.52|22056.55|22056.55|22056.84|22056.84|22052.21|22052.21|0
1762438800000|2025-11-06 14:20:00|22056.77|22056.77|22053.7|22053.7|22057.88|22057.88|22053.67|22053.67|0
1762439100000|2025-11-06 14:25:00|22053.61|22053.61|22043.88|22043.88|22053.67|22053.67|22043.88|22043.88|0
1762439400000|2025-11-06 14:30:00|22043.68|22043.68|22046.9|22046.9|22048.85|22048.85|22041.84|22041.84|0
1762439700000|2025-11-06 14:35:00|22046.81|22046.81|22041.46|22041.46|22051.71|22051.71|22041.46|22041.46|0
1762440000000|2025-11-06 14:40:00|22041.17|22041.17|21995.38|21995.38|22041.17|22041.17|21995.38|21995.38|0
1762440300000|2025-11-06 14:45:00|21995.37|21995.37|21984.35|21984.35|21996.68|21996.68|21984.32|21984.32|0
1762440600000|2025-11-06 14:50:00|21984.29|21984.29|21982.11|21982.11|21984.29|21984.29|21971.59|21971.59|0
1762440900000|2025-11-06 14:55:00|21982.12|21982.12|21973.33|21973.33|21982.12|21982.12|21971.56|21971.56|0
1762441200000|2025-11-06 15:00:00|21973.43|21973.43|21980.63|21980.63|21983.05|21983.05|21970.82|21970.82|0
1762441500000|2025-11-06 15:05:00|21980.45|21980.45|21973.19|21973.19|21982.39|21982.39|21972.8|21972.8|0
1762441800000|2025-11-06 15:10:00|21973.09|21973.09|21966.14|21966.14|21976.99|21976.99|21966.14|21966.14|0
1762442100000|2025-11-06 15:15:00|21965.99|21965.99|21956.09|21956.09|21966.05|21966.05|21956|21956|0
1762442400000|2025-11-06 15:20:00|21956.12|21956.12|21959.71|21959.71|21962.45|21962.45|21955.93|21955.93|0
1762442700000|2025-11-06 15:25:00|21959.21|21959.21|21960.81|21960.81|21961.6|21961.6|21957.34|21957.34|0
1762443000000|2025-11-06 15:30:00|21960.88|21960.88|21953.51|21953.51|21964.34|21964.34|21953.18|21953.18|0
1762443300000|2025-11-06 15:35:00|21953.44|21953.44|21946.81|21946.81|21955.47|21955.47|21946.8|21946.8|0
1762443600000|2025-11-06 15:40:00|21946.78|21946.78|21939.74|21939.74|21946.78|21946.78|21939.62|21939.62|0
1762443900000|2025-11-06 15:45:00|21939.38|21939.38|21941.56|21941.56|21942.32|21942.32|21938.03|21938.03|0
1762444200000|2025-11-06 15:50:00|21941.57|21941.57|21938.65|21938.65|21943.15|21943.15|21935.02|21935.02|0
1762444500000|2025-11-06 15:55:00|21938.63|21938.63|21932.05|21932.05|21939.77|21939.77|21931.87|21931.87|0
1762444800000|2025-11-06 16:00:00|21932.07|21932.07|21911.94|21911.94|21932.07|21932.07|21911.9|21911.9|0
1762445100000|2025-11-06 16:05:00|21911.84|21911.84|21925.09|21925.09|21925.16|21925.16|21911.24|21911.24|0
1762445400000|2025-11-06 16:10:00|21925.16|21925.16|21930.84|21930.84|21930.84|21930.84|21924.88|21924.88|0
1762445700000|2025-11-06 16:15:00|21930.97|21930.97|21908.76|21908.76|21931.5|21931.5|21908.72|21908.72|0
1762446000000|2025-11-06 16:20:00|21908.8|21908.8|21896.14|21896.14|21909.82|21909.82|21896.07|21896.07|0
1762446300000|2025-11-06 16:25:00|21895.99|21895.99|21891.89|21891.89|21897.62|21897.62|21891.36|21891.36|0
1762503300000|2025-11-07 08:15:00|21969.86|21969.86|21955.75|21955.75|21970.98|21970.98|21955.23|21955.23|0
1762503600000|2025-11-07 08:20:00|21955.74|21955.74|21950.9|21950.9|21956.28|21956.28|21950.9|21950.9|0
1762503900000|2025-11-07 08:25:00|21950.89|21950.89|21942.24|21942.24|21951.81|21951.81|21941.46|21941.46|0
1762504200000|2025-11-07 08:30:00|21942.2|21942.2|21938.96|21938.96|21946.18|21946.18|21938.81|21938.81|0
1762504500000|2025-11-07 08:35:00|21938.59|21938.59|21943.46|21943.46|21945.73|21945.73|21938.59|21938.59|0
1762504800000|2025-11-07 08:40:00|21943.36|21943.36|21931.88|21931.88|21944.59|21944.59|21931.73|21931.73|0
1762505100000|2025-11-07 08:45:00|21931.89|21931.89|21933.32|21933.32|21933.97|21933.97|21930.84|21930.84|0
1762505400000|2025-11-07 08:50:00|21933.34|21933.34|21927.92|21927.92|21933.77|21933.77|21926.2|21926.2|0
1762505700000|2025-11-07 08:55:00|21927.4|21927.4|21924.75|21924.75|21927.62|21927.62|21920.38|21920.38|0
1762506000000|2025-11-07 09:00:00|21924.54|21924.54|21928.66|21928.66|21929.89|21929.89|21924.54|21924.54|0
1762506300000|2025-11-07 09:05:00|21928.78|21928.78|21928.76|21928.76|21931.43|21931.43|21928.37|21928.37|0
1762506600000|2025-11-07 09:10:00|21928.88|21928.88|21929.32|21929.32|21933.78|21933.78|21927.41|21927.41|0
1762506900000|2025-11-07 09:15:00|21929.3|21929.3|21923.22|21923.22|21929.3|21929.3|21923.13|21923.13|0
1762507200000|2025-11-07 09:20:00|21923.21|21923.21|21920.78|21920.78|21923.31|21923.31|21919.89|21919.89|0
1762507500000|2025-11-07 09:25:00|21920.77|21920.77|21922.11|21922.11|21925.09|21925.09|21919.5|21919.5|0
1762507800000|2025-11-07 09:30:00|21922|21922|21912.96|21912.96|21922|21922|21912.85|21912.85|0
1762508100000|2025-11-07 09:35:00|21912.85|21912.85|21897.58|21897.58|21912.95|21912.95|21897.57|21897.57|0
1762508400000|2025-11-07 09:40:00|21897.3|21897.3|21886.16|21886.16|21897.3|21897.3|21885.52|21885.52|0
1762508700000|2025-11-07 09:45:00|21886.37|21886.37|21883.33|21883.33|21886.75|21886.75|21882.72|21882.72|0
1762509000000|2025-11-07 09:50:00|21883.32|21883.32|21881.45|21881.45|21884.68|21884.68|21881.22|21881.22|0
1762509300000|2025-11-07 09:55:00|21881.44|21881.44|21884.99|21884.99|21885.01|21885.01|21880.95|21880.95|0
1762509600000|2025-11-07 10:00:00|21884.94|21884.94|21883.93|21883.93|21885.39|21885.39|21882.09|21882.09|0
1762509900000|2025-11-07 10:05:00|21883.86|21883.86|21881.41|21881.41|21884.49|21884.49|21881.41|21881.41|0
1762510200000|2025-11-07 10:10:00|21881.43|21881.43|21864.78|21864.78|21881.43|21881.43|21864.72|21864.72|0
1762510500000|2025-11-07 10:15:00|21864.77|21864.77|21853.11|21853.11|21864.89|21864.89|21853.1|21853.1|0
1762510800000|2025-11-07 10:20:00|21853.1|21853.1|21850.87|21850.87|21854.12|21854.12|21850.53|21850.53|0
1762511100000|2025-11-07 10:25:00|21850.74|21850.74|21849.34|21849.34|21852.4|21852.4|21848.63|21848.63|0
1762511400000|2025-11-07 10:30:00|21849.18|21849.18|21849.14|21849.14|21849.48|21849.48|21847.82|21847.82|0
1762511700000|2025-11-07 10:35:00|21849.21|21849.21|21849.26|21849.26|21850.01|21850.01|21848.52|21848.52|0
1762512000000|2025-11-07 10:40:00|21849.35|21849.35|21844.38|21844.38|21849.39|21849.39|21844.38|21844.38|0
1762512300000|2025-11-07 10:45:00|21844.34|21844.34|21835.62|21835.62|21844.75|21844.75|21835.46|21835.46|0
1762512600000|2025-11-07 10:50:00|21835.48|21835.48|21833.54|21833.54|21835.48|21835.48|21832.93|21832.93|0
1762512900000|2025-11-07 10:55:00|21833.53|21833.53|21817.83|21817.83|21833.54|21833.54|21817.83|21817.83|0
1762513200000|2025-11-07 11:00:00|21817.84|21817.84|21813.55|21813.55|21817.93|21817.93|21812.99|21812.99|0
1762513500000|2025-11-07 11:05:00|21813.64|21813.64|21819.14|21819.14|21819.5|21819.5|21813.37|21813.37|0
1762513800000|2025-11-07 11:10:00|21819.15|21819.15|21811.1|21811.1|21820.36|21820.36|21811.09|21811.09|0
1762514100000|2025-11-07 11:15:00|21810.97|21810.97|21797.35|21797.35|21810.97|21810.97|21796.78|21796.78|0
1762514400000|2025-11-07 11:20:00|21797.25|21797.25|21792.5|21792.5|21797.98|21797.98|21792.5|21792.5|0
1762514700000|2025-11-07 11:25:00|21792.62|21792.62|21784.9|21784.9|21793.03|21793.03|21781.33|21781.33|0
1762515000000|2025-11-07 11:30:00|21784.89|21784.89|21786.24|21786.24|21787.45|21787.45|21784.68|21784.68|0
1762515300000|2025-11-07 11:35:00|21786.26|21786.26|21792.52|21792.52|21792.75|21792.75|21786.25|21786.25|0
1762515600000|2025-11-07 11:40:00|21792.51|21792.51|21797.54|21797.54|21797.98|21797.98|21791.96|21791.96|0
1762515900000|2025-11-07 11:45:00|21797.86|21797.86|21815.02|21815.02|21815.02|21815.02|21797.37|21797.37|0
1762516200000|2025-11-07 11:50:00|21815.04|21815.04|21825.34|21825.34|21825.34|21825.34|21815.04|21815.04|0
1762516500000|2025-11-07 11:55:00|21825.48|21825.48|21830.84|21830.84|21831.36|21831.36|21825.13|21825.13|0
1762516800000|2025-11-07 12:00:00|21831.08|21831.08|21832.33|21832.33|21833.82|21833.82|21830.37|21830.37|0
1762517100000|2025-11-07 12:05:00|21832.34|21832.34|21834.04|21834.04|21834.06|21834.06|21832.05|21832.05|0
1762517400000|2025-11-07 12:10:00|21834.06|21834.06|21834.26|21834.26|21834.59|21834.59|21832.99|21832.99|0
1762517700000|2025-11-07 12:15:00|21834.4|21834.4|21829.57|21829.57|21836.81|21836.81|21829.57|21829.57|0
1762518000000|2025-11-07 12:20:00|21829.66|21829.66|21816.25|21816.25|21829.66|21829.66|21816.25|21816.25|0
1762518300000|2025-11-07 12:25:00|21816.28|21816.28|21807.09|21807.09|21817.71|21817.71|21807.09|21807.09|0
1762518600000|2025-11-07 12:30:00|21807.11|21807.11|21798.36|21798.36|21807.11|21807.11|21798.1|21798.1|0
1762518900000|2025-11-07 12:35:00|21798.3|21798.3|21795.74|21795.74|21798.3|21798.3|21795.29|21795.29|0
1762519200000|2025-11-07 12:40:00|21795.73|21795.73|21792.79|21792.79|21796.63|21796.63|21792.79|21792.79|0
1762519500000|2025-11-07 12:45:00|21792.77|21792.77|21784.99|21784.99|21792.93|21792.93|21784.91|21784.91|0
1762519800000|2025-11-07 12:50:00|21784.88|21784.88|21781.95|21781.95|21784.89|21784.89|21779.84|21779.84|0
1762520100000|2025-11-07 12:55:00|21782.08|21782.08|21772.47|21772.47|21782.15|21782.15|21772.4|21772.4|0
1762520400000|2025-11-07 13:00:00|21772.37|21772.37|21768.05|21768.05|21772.87|21772.87|21766.93|21766.93|0
1762520700000|2025-11-07 13:05:00|21768.03|21768.03|21770.86|21770.86|21771.38|21771.38|21767.77|21767.77|0
1762521000000|2025-11-07 13:10:00|21770.97|21770.97|21772.99|21772.99|21773.97|21773.97|21770.97|21770.97|0
1762521300000|2025-11-07 13:15:00|21773.13|21773.13|21777.43|21777.43|21777.63|21777.63|21773.07|21773.07|0
1762521600000|2025-11-07 13:20:00|21777.5|21777.5|21785.52|21785.52|21785.53|21785.53|21777.37|21777.37|0
1762521900000|2025-11-07 13:25:00|21785.55|21785.55|21786.8|21786.8|21787.71|21787.71|21785.55|21785.55|0
1762522200000|2025-11-07 13:30:00|21786.42|21786.42|21781.44|21781.44|21788.19|21788.19|21781.44|21781.44|0
1762522500000|2025-11-07 13:35:00|21781.33|21781.33|21775.94|21775.94|21781.33|21781.33|21774.99|21774.99|0
1762522800000|2025-11-07 13:40:00|21775.99|21775.99|21767.9|21767.9|21777.46|21777.46|21767.9|21767.9|0
1762523100000|2025-11-07 13:45:00|21767.92|21767.92|21774.97|21774.97|21775.75|21775.75|21766.94|21766.94|0
1762523400000|2025-11-07 13:50:00|21774.98|21774.98|21787.12|21787.12|21787.12|21787.12|21774.84|21774.84|0
1762523700000|2025-11-07 13:55:00|21787.1|21787.1|21783.13|21783.13|21791.95|21791.95|21782.93|21782.93|0
1762524000000|2025-11-07 14:00:00|21783.17|21783.17|21770.64|21770.64|21783.17|21783.17|21770.64|21770.64|0
1762524300000|2025-11-07 14:05:00|21770.61|21770.61|21764.09|21764.09|21770.61|21770.61|21762.9|21762.9|0
1762524600000|2025-11-07 14:10:00|21764.11|21764.11|21766.32|21766.32|21766.47|21766.47|21763.01|21763.01|0
1762524900000|2025-11-07 14:15:00|21766.47|21766.47|21765.09|21765.09|21766.74|21766.74|21763.45|21763.45|0
1762525200000|2025-11-07 14:20:00|21764.88|21764.88|21763.64|21763.64|21766.8|21766.8|21763.48|21763.48|0
1762525500000|2025-11-07 14:25:00|21763.83|21763.83|21759.92|21759.92|21764.55|21764.55|21759.68|21759.68|0
1762525800000|2025-11-07 14:30:00|21759.68|21759.68|21745.76|21745.76|21760.48|21760.48|21745.21|21745.21|0
1762526100000|2025-11-07 14:35:00|21746.26|21746.26|21745.83|21745.83|21747.86|21747.86|21744.39|21744.39|0
1762526400000|2025-11-07 14:40:00|21745.55|21745.55|21761.23|21761.23|21761.39|21761.39|21745.38|21745.38|0
1762526700000|2025-11-07 14:45:00|21761.24|21761.24|21789.61|21789.61|21790.44|21790.44|21761.02|21761.02|0
1762527000000|2025-11-07 14:50:00|21789.77|21789.77|21797|21797|21797|21797|21788.84|21788.84|0
1762527300000|2025-11-07 14:55:00|21797.08|21797.08|21801.62|21801.62|21802.98|21802.98|21796.58|21796.58|0
1762527600000|2025-11-07 15:00:00|21801.63|21801.63|21792.78|21792.78|21802.87|21802.87|21792.78|21792.78|0
1762527900000|2025-11-07 15:05:00|21792.31|21792.31|21778.04|21778.04|21792.31|21792.31|21772.18|21772.18|0
1762528200000|2025-11-07 15:10:00|21778.03|21778.03|21784.96|21784.96|21785.93|21785.93|21778.03|21778.03|0
1762528500000|2025-11-07 15:15:00|21785.1|21785.1|21790.11|21790.11|21790.98|21790.98|21784.59|21784.59|0
1762528800000|2025-11-07 15:20:00|21790.19|21790.19|21791.26|21791.26|21799.36|21799.36|21789.45|21789.45|0
1762529100000|2025-11-07 15:25:00|21791.34|21791.34|21793.18|21793.18|21794.36|21794.36|21787.47|21787.47|0
1762529400000|2025-11-07 15:30:00|21793.07|21793.07|21792.91|21792.91|21800.25|21800.25|21792.56|21792.56|0
1762529700000|2025-11-07 15:35:00|21792.95|21792.95|21790.66|21790.66|21795.8|21795.8|21790.52|21790.52|0
1762530000000|2025-11-07 15:40:00|21790.75|21790.75|21781.67|21781.67|21792.15|21792.15|21781.66|21781.66|0
1762530300000|2025-11-07 15:45:00|21781.95|21781.95|21775.75|21775.75|21782.1|21782.1|21774.4|21774.4|0
1762530600000|2025-11-07 15:50:00|21776.06|21776.06|21792.07|21792.07|21792.07|21792.07|21776.06|21776.06|0
1762530900000|2025-11-07 15:55:00|21791.98|21791.98|21783.1|21783.1|21792.15|21792.15|21782.8|21782.8|0
1762531200000|2025-11-07 16:00:00|21783.03|21783.03|21778.53|21778.53|21783.72|21783.72|21778.49|21778.49|0
1762531500000|2025-11-07 16:05:00|21778.63|21778.63|21769.71|21769.71|21778.86|21778.86|21769.42|21769.42|0
1762531800000|2025-11-07 16:10:00|21769.77|21769.77|21768.01|21768.01|21772.13|21772.13|21767.15|21767.15|0
1762532100000|2025-11-07 16:15:00|21768.57|21768.57|21754.45|21754.45|21769.13|21769.13|21753.63|21753.63|0
1762532400000|2025-11-07 16:20:00|21754.27|21754.27|21763.33|21763.33|21763.68|21763.68|21753.51|21753.51|0
1762532700000|2025-11-07 16:25:00|21763.13|21763.13|21754.65|21754.65|21763.13|21763.13|21754.49|21754.49|0
1762762500000|2025-11-10 08:15:00|21929.11|21929.11|21930.59|21930.59|21934|21934|21928.12|21928.12|0
1762762800000|2025-11-10 08:20:00|21930.83|21930.83|21934.38|21934.38|21934.42|21934.42|21926.24|21926.24|0
1762763100000|2025-11-10 08:25:00|21934.57|21934.57|21935.33|21935.33|21938.83|21938.83|21934.56|21934.56|0
1762763400000|2025-11-10 08:30:00|21934.72|21934.72|21931.58|21931.58|21934.76|21934.76|21929.06|21929.06|0
1762763700000|2025-11-10 08:35:00|21931.6|21931.6|21925.11|21925.11|21933.31|21933.31|21924.43|21924.43|0
1762764000000|2025-11-10 08:40:00|21925.23|21925.23|21932.43|21932.43|21932.43|21932.43|21923.95|21923.95|0
1762764300000|2025-11-10 08:45:00|21932.56|21932.56|21944.98|21944.98|21945.45|21945.45|21932.4|21932.4|0
1762764600000|2025-11-10 08:50:00|21945.34|21945.34|21954.17|21954.17|21955.04|21955.04|21945.11|21945.11|0
1762764900000|2025-11-10 08:55:00|21954.38|21954.38|21963.24|21963.24|21963.98|21963.98|21954.23|21954.23|0
1762765200000|2025-11-10 09:00:00|21963.19|21963.19|21963.56|21963.56|21966.3|21966.3|21961.95|21961.95|0
1762765500000|2025-11-10 09:05:00|21963.54|21963.54|21960.78|21960.78|21965.76|21965.76|21957.92|21957.92|0
1762765800000|2025-11-10 09:10:00|21960.62|21960.62|21961.1|21961.1|21962.18|21962.18|21959.05|21959.05|0
1762766100000|2025-11-10 09:15:00|21960.85|21960.85|21978.39|21978.39|21978.39|21978.39|21960.82|21960.82|0
1762766400000|2025-11-10 09:20:00|21978.21|21978.21|21980.26|21980.26|21980.34|21980.34|21977.34|21977.34|0
1762766700000|2025-11-10 09:25:00|21980.27|21980.27|21982.67|21982.67|21982.96|21982.96|21979.79|21979.79|0
1762767000000|2025-11-10 09:30:00|21983.17|21983.17|21989.46|21989.46|21989.59|21989.59|21982.81|21982.81|0
1762767300000|2025-11-10 09:35:00|21989.52|21989.52|21993.53|21993.53|21994.16|21994.16|21989.52|21989.52|0
1762767600000|2025-11-10 09:40:00|21993.61|21993.61|21994.04|21994.04|21995.07|21995.07|21992.36|21992.36|0
1762767900000|2025-11-10 09:45:00|21994.01|21994.01|21995.64|21995.64|21995.89|21995.89|21992.88|21992.88|0
1762768200000|2025-11-10 09:50:00|21995.67|21995.67|21997.35|21997.35|21997.35|21997.35|21994.43|21994.43|0
1762768500000|2025-11-10 09:55:00|21997.34|21997.34|21997.13|21997.13|21997.42|21997.42|21994.81|21994.81|0
1762768800000|2025-11-10 10:00:00|21997.12|21997.12|22003.12|22003.12|22003.83|22003.83|21997.12|21997.12|0
1762769100000|2025-11-10 10:05:00|22003.2|22003.2|22004.77|22004.77|22005.23|22005.23|22003.2|22003.2|0
1762769400000|2025-11-10 10:10:00|22004.84|22004.84|22016.62|22016.62|22016.74|22016.74|22004.58|22004.58|0
1762769700000|2025-11-10 10:15:00|22016.56|22016.56|22017.22|22017.22|22017.41|22017.41|22015.85|22015.85|0
1762770000000|2025-11-10 10:20:00|22017.08|22017.08|22020.32|22020.32|22020.96|22020.96|22016.94|22016.94|0
1762770300000|2025-11-10 10:25:00|22020.69|22020.69|22020.94|22020.94|22022.41|22022.41|22020.04|22020.04|0
1762770600000|2025-11-10 10:30:00|22021.07|22021.07|22024.69|22024.69|22025.46|22025.46|22020.78|22020.78|0
1762770900000|2025-11-10 10:35:00|22024.54|22024.54|22025.83|22025.83|22027.65|22027.65|22024.54|22024.54|0
1762771200000|2025-11-10 10:40:00|22025.91|22025.91|22025.1|22025.1|22026.63|22026.63|22024.98|22024.98|0
1762771500000|2025-11-10 10:45:00|22025.16|22025.16|22023.86|22023.86|22026.04|22026.04|22023.56|22023.56|0
1762771800000|2025-11-10 10:50:00|22023.87|22023.87|22018.96|22018.96|22023.87|22023.87|22018.96|22018.96|0
1762772100000|2025-11-10 10:55:00|22019.09|22019.09|22018.39|22018.39|22019.48|22019.48|22014.99|22014.99|0
1762772400000|2025-11-10 11:00:00|22018.4|22018.4|22022.45|22022.45|22023.1|22023.1|22018.3|22018.3|0
1762772700000|2025-11-10 11:05:00|22022.46|22022.46|22016.71|22016.71|22022.47|22022.47|22015.59|22015.59|0
1762773000000|2025-11-10 11:10:00|22016.56|22016.56|22018.72|22018.72|22018.83|22018.83|22015.99|22015.99|0
1762773300000|2025-11-10 11:15:00|22018.66|22018.66|22015.74|22015.74|22018.86|22018.86|22015.09|22015.09|0
1762773600000|2025-11-10 11:20:00|22015.86|22015.86|22019.86|22019.86|22021.42|22021.42|22015.31|22015.31|0
1762773900000|2025-11-10 11:25:00|22019.73|22019.73|22018.7|22018.7|22019.91|22019.91|22018.28|22018.28|0
1762774200000|2025-11-10 11:30:00|22018.69|22018.69|22019.25|22019.25|22020.49|22020.49|22016.96|22016.96|0
1762774500000|2025-11-10 11:35:00|22019.17|22019.17|22018.52|22018.52|22019.8|22019.8|22017.98|22017.98|0
1762774800000|2025-11-10 11:40:00|22018.51|22018.51|22021.94|22021.94|22023.16|22023.16|22018.51|22018.51|0
1762775100000|2025-11-10 11:45:00|22022.05|22022.05|22019.73|22019.73|22022.06|22022.06|22019.6|22019.6|0
1762775400000|2025-11-10 11:50:00|22019.89|22019.89|22021.43|22021.43|22021.89|22021.89|22018.92|22018.92|0
1762775700000|2025-11-10 11:55:00|22021.7|22021.7|22018.97|22018.97|22021.7|22021.7|22018.32|22018.32|0
1762776000000|2025-11-10 12:00:00|22018.6|22018.6|22016.22|22016.22|22019.28|22019.28|22015.4|22015.4|0
1762776300000|2025-11-10 12:05:00|22016.23|22016.23|22017.41|22017.41|22017.69|22017.69|22014.95|22014.95|0
1762776600000|2025-11-10 12:10:00|22017.53|22017.53|22015.18|22015.18|22017.61|22017.61|22015.17|22015.17|0
1762776900000|2025-11-10 12:15:00|22015.09|22015.09|22011.82|22011.82|22015.49|22015.49|22011.62|22011.62|0
1762777200000|2025-11-10 12:20:00|22011.79|22011.79|22013.77|22013.77|22013.91|22013.91|22011.23|22011.23|0
1762777500000|2025-11-10 12:25:00|22013.84|22013.84|22013.82|22013.82|22015.57|22015.57|22013.64|22013.64|0
1762777800000|2025-11-10 12:30:00|22013.73|22013.73|22015.89|22015.89|22018.11|22018.11|22013.48|22013.48|0
1762778100000|2025-11-10 12:35:00|22015.96|22015.96|22007.99|22007.99|22015.96|22015.96|22007.97|22007.97|0
1762778400000|2025-11-10 12:40:00|22007.93|22007.93|22005.03|22005.03|22008.47|22008.47|22005.03|22005.03|0
1762778700000|2025-11-10 12:45:00|22004.98|22004.98|21978.83|21978.83|22005.06|22005.06|21978.69|21978.69|0
1762779000000|2025-11-10 12:50:00|21978.71|21978.71|21981.85|21981.85|21981.86|21981.86|21978.71|21978.71|0
1762779300000|2025-11-10 12:55:00|21981.92|21981.92|21983.08|21983.08|21984.91|21984.91|21981.92|21981.92|0
1762779600000|2025-11-10 13:00:00|21983.02|21983.02|21984.24|21984.24|21984.81|21984.81|21983.01|21983.01|0
1762779900000|2025-11-10 13:05:00|21984.25|21984.25|21985.42|21985.42|21985.42|21985.42|21983.89|21983.89|0
1762780200000|2025-11-10 13:10:00|21985.45|21985.45|21985.62|21985.62|21986.42|21986.42|21984.92|21984.92|0
1762780500000|2025-11-10 13:15:00|21985.61|21985.61|21982.74|21982.74|21986.13|21986.13|21982.66|21982.66|0
1762780800000|2025-11-10 13:20:00|21982.49|21982.49|21978.37|21978.37|21982.49|21982.49|21978.37|21978.37|0
1762781100000|2025-11-10 13:25:00|21978.55|21978.55|21979.93|21979.93|21979.94|21979.94|21976.68|21976.68|0
1762781400000|2025-11-10 13:30:00|21979.94|21979.94|21979.58|21979.58|21980.38|21980.38|21978.13|21978.13|0
1762781700000|2025-11-10 13:35:00|21979.57|21979.57|21980.49|21980.49|21980.9|21980.9|21978.1|21978.1|0
1762782000000|2025-11-10 13:40:00|21980.68|21980.68|21983.17|21983.17|21983.67|21983.67|21980.48|21980.48|0
1762782300000|2025-11-10 13:45:00|21983.07|21983.07|21977.41|21977.41|21983.1|21983.1|21977.07|21977.07|0
1762782600000|2025-11-10 13:50:00|21977.42|21977.42|21972.74|21972.74|21978.29|21978.29|21971.8|21971.8|0
1762782900000|2025-11-10 13:55:00|21972.73|21972.73|21974.27|21974.27|21975.06|21975.06|21972.69|21972.69|0
1762783200000|2025-11-10 14:00:00|21974.17|21974.17|21971.56|21971.56|21976.17|21976.17|21971.23|21971.23|0
1762783500000|2025-11-10 14:05:00|21971.65|21971.65|21968.13|21968.13|21971.68|21971.68|21967.29|21967.29|0
1762783800000|2025-11-10 14:10:00|21968.15|21968.15|21967.01|21967.01|21968.15|21968.15|21965.71|21965.71|0
1762784100000|2025-11-10 14:15:00|21967.12|21967.12|21977.81|21977.81|21978.27|21978.27|21967.07|21967.07|0
1762784400000|2025-11-10 14:20:00|21977.77|21977.77|21976.33|21976.33|21978.56|21978.56|21975.72|21975.72|0
1762784700000|2025-11-10 14:25:00|21976.24|21976.24|21971.16|21971.16|21976.42|21976.42|21971.16|21971.16|0
1762785000000|2025-11-10 14:30:00|21971.22|21971.22|21963.91|21963.91|21974.31|21974.31|21963.9|21963.9|0
1762785300000|2025-11-10 14:35:00|21963.76|21963.76|21966.1|21966.1|21966.58|21966.58|21963.76|21963.76|0
1762785600000|2025-11-10 14:40:00|21966.06|21966.06|21975.12|21975.12|21975.12|21975.12|21962.86|21962.86|0
1762785900000|2025-11-10 14:45:00|21975.27|21975.27|21985.91|21985.91|21987.08|21987.08|21975.27|21975.27|0
1762786200000|2025-11-10 14:50:00|21985.94|21985.94|21959.1|21959.1|21985.94|21985.94|21957.42|21957.42|0
1762786500000|2025-11-10 14:55:00|21959.12|21959.12|21965.09|21965.09|21965.72|21965.72|21955.76|21955.76|0
1762786800000|2025-11-10 15:00:00|21965.39|21965.39|21973.65|21973.65|21974.21|21974.21|21965.32|21965.32|0
1762787100000|2025-11-10 15:05:00|21973.71|21973.71|21982.93|21982.93|21984.12|21984.12|21973.7|21973.7|0
1762787400000|2025-11-10 15:10:00|21982.92|21982.92|21989.44|21989.44|21989.64|21989.64|21982.92|21982.92|0
1762787700000|2025-11-10 15:15:00|21989.48|21989.48|21991.24|21991.24|21992.13|21992.13|21988.52|21988.52|0
1762788000000|2025-11-10 15:20:00|21991.31|21991.31|22003.25|22003.25|22003.28|22003.28|21990.77|21990.77|0
1762788300000|2025-11-10 15:25:00|22003.41|22003.41|22007.23|22007.23|22007.55|22007.55|22001.81|22001.81|0
1762788600000|2025-11-10 15:30:00|22007.26|22007.26|22006.07|22006.07|22008.92|22008.92|22004.8|22004.8|0
1762788900000|2025-11-10 15:35:00|22005.93|22005.93|22003.97|22003.97|22007.29|22007.29|22003.96|22003.96|0
1762789200000|2025-11-10 15:40:00|22004.03|22004.03|22000.87|22000.87|22004.42|22004.42|22000.04|22000.04|0
1762789500000|2025-11-10 15:45:00|22000.9|22000.9|22012.12|22012.12|22013.09|22013.09|22000.84|22000.84|0
1762789800000|2025-11-10 15:50:00|22012.1|22012.1|21997.56|21997.56|22012.55|22012.55|21995.55|21995.55|0
1762790100000|2025-11-10 15:55:00|21997.38|21997.38|21993.86|21993.86|21997.77|21997.77|21993.86|21993.86|0
1762790400000|2025-11-10 16:00:00|21993.68|21993.68|21984.8|21984.8|21994.44|21994.44|21984.43|21984.43|0
1762790700000|2025-11-10 16:05:00|21984.72|21984.72|21981.78|21981.78|21984.75|21984.75|21980.67|21980.67|0
1762791000000|2025-11-10 16:10:00|21981.95|21981.95|21986.8|21986.8|21986.8|21986.8|21981.71|21981.71|0
1762791300000|2025-11-10 16:15:00|21987.03|21987.03|21984.73|21984.73|21988.57|21988.57|21984.38|21984.38|0
1762791600000|2025-11-10 16:20:00|21984.68|21984.68|21985.78|21985.78|21986.02|21986.02|21981.63|21981.63|0
1762791900000|2025-11-10 16:25:00|21985.88|21985.88|21994.57|21994.57|21995.35|21995.35|21985.25|21985.25|0
1762848900000|2025-11-11 08:15:00|22111.88|22111.88|22117.03|22117.03|22117.76|22117.76|22111.88|22111.88|0
1762849200000|2025-11-11 08:20:00|22117.01|22117.01|22113.71|22113.71|22120.5|22120.5|22113.64|22113.64|0
1762849500000|2025-11-11 08:25:00|22113.7|22113.7|22110.76|22110.76|22114.15|22114.15|22107.31|22107.31|0
1762849800000|2025-11-11 08:30:00|22110.64|22110.64|22110.27|22110.27|22113.5|22113.5|22109.52|22109.52|0
1762850100000|2025-11-11 08:35:00|22110.28|22110.28|22112.51|22112.51|22114.13|22114.13|22108.85|22108.85|0
1762850400000|2025-11-11 08:40:00|22112.52|22112.52|22116.96|22116.96|22116.96|22116.96|22111.07|22111.07|0
1762850700000|2025-11-11 08:45:00|22116.89|22116.89|22119.53|22119.53|22120.52|22120.52|22116.89|22116.89|0
1762851000000|2025-11-11 08:50:00|22118.98|22118.98|22109.52|22109.52|22119.07|22119.07|22109.05|22109.05|0
1762851300000|2025-11-11 08:55:00|22109.53|22109.53|22103.32|22103.32|22109.73|22109.73|22103.32|22103.32|0
1762851600000|2025-11-11 09:00:00|22103.24|22103.24|22108.43|22108.43|22109.56|22109.56|22101.78|22101.78|0
1762851900000|2025-11-11 09:05:00|22108.42|22108.42|22110.8|22110.8|22111.86|22111.86|22106.51|22106.51|0
1762852200000|2025-11-11 09:10:00|22110.88|22110.88|22107.74|22107.74|22112.1|22112.1|22105.54|22105.54|0
1762852500000|2025-11-11 09:15:00|22107.64|22107.64|22100.32|22100.32|22108.55|22108.55|22099.42|22099.42|0
1762852800000|2025-11-11 09:20:00|22100.31|22100.31|22097.58|22097.58|22103.53|22103.53|22097.41|22097.41|0
1762853100000|2025-11-11 09:25:00|22097.4|22097.4|22098.93|22098.93|22100.27|22100.27|22097.11|22097.11|0
1762853400000|2025-11-11 09:30:00|22098.87|22098.87|22099.41|22099.41|22101.58|22101.58|22098.33|22098.33|0
1762853700000|2025-11-11 09:35:00|22099.42|22099.42|22095.16|22095.16|22100.8|22100.8|22095.15|22095.15|0
1762854000000|2025-11-11 09:40:00|22095.1|22095.1|22089.1|22089.1|22095.16|22095.16|22086.91|22086.91|0
1762854300000|2025-11-11 09:45:00|22089.21|22089.21|22081.99|22081.99|22089.72|22089.72|22081.95|22081.95|0
1762854600000|2025-11-11 09:50:00|22081.89|22081.89|22079.18|22079.18|22082.37|22082.37|22078.69|22078.69|0
1762854900000|2025-11-11 09:55:00|22079.11|22079.11|22074.38|22074.38|22079.11|22079.11|22074.38|22074.38|0
1762855200000|2025-11-11 10:00:00|22074.45|22074.45|22076.28|22076.28|22078.53|22078.53|22074.33|22074.33|0
1762855500000|2025-11-11 10:05:00|22076.27|22076.27|22075.25|22075.25|22076.27|22076.27|22070.92|22070.92|0
1762855800000|2025-11-11 10:10:00|22075.1|22075.1|22074.45|22074.45|22076.4|22076.4|22074.27|22074.27|0
1762856100000|2025-11-11 10:15:00|22074.43|22074.43|22071.64|22071.64|22076.96|22076.96|22071.27|22071.27|0
1762856400000|2025-11-11 10:20:00|22071.68|22071.68|22076.69|22076.69|22077|22077|22071.68|22071.68|0
1762856700000|2025-11-11 10:25:00|22076.68|22076.68|22066.04|22066.04|22076.69|22076.69|22066.04|22066.04|0
1762857000000|2025-11-11 10:30:00|22066.08|22066.08|22062.78|22062.78|22067.11|22067.11|22062.43|22062.43|0
1762857300000|2025-11-11 10:35:00|22062.42|22062.42|22062.28|22062.28|22063.4|22063.4|22061.34|22061.34|0
1762857600000|2025-11-11 10:40:00|22061.78|22061.78|22049.78|22049.78|22061.79|22061.79|22049.78|22049.78|0
1762857900000|2025-11-11 10:45:00|22049.73|22049.73|22051|22051|22051.14|22051.14|22048.84|22048.84|0
1762858200000|2025-11-11 10:50:00|22051.5|22051.5|22057.31|22057.31|22057.32|22057.32|22051.47|22051.47|0
1762858500000|2025-11-11 10:55:00|22057.49|22057.49|22057.91|22057.91|22058.84|22058.84|22056.56|22056.56|0
1762858800000|2025-11-11 11:00:00|22057.77|22057.77|22064.6|22064.6|22065.07|22065.07|22057.77|22057.77|0
1762859100000|2025-11-11 11:05:00|22064.7|22064.7|22068.01|22068.01|22068.09|22068.09|22064.7|22064.7|0
1762859400000|2025-11-11 11:10:00|22068.09|22068.09|22076.48|22076.48|22077.31|22077.31|22068.09|22068.09|0
1762859700000|2025-11-11 11:15:00|22076.25|22076.25|22083.27|22083.27|22083.93|22083.93|22076.07|22076.07|0
1762860000000|2025-11-11 11:20:00|22083.3|22083.3|22084.71|22084.71|22084.8|22084.8|22083.15|22083.15|0
1762860300000|2025-11-11 11:25:00|22084.7|22084.7|22088.22|22088.22|22088.24|22088.24|22084.11|22084.11|0
1762860600000|2025-11-11 11:30:00|22088.37|22088.37|22092.78|22092.78|22092.8|22092.8|22087.85|22087.85|0
1762860900000|2025-11-11 11:35:00|22092.82|22092.82|22096.13|22096.13|22096.22|22096.22|22092.82|22092.82|0
1762861200000|2025-11-11 11:40:00|22096.17|22096.17|22097.69|22097.69|22098.36|22098.36|22095.5|22095.5|0
1762861500000|2025-11-11 11:45:00|22097.85|22097.85|22092.95|22092.95|22098.13|22098.13|22092.95|22092.95|0
1762861800000|2025-11-11 11:50:00|22092.91|22092.91|22090.09|22090.09|22092.91|22092.91|22089.96|22089.96|0
1762862100000|2025-11-11 11:55:00|22090.17|22090.17|22077.53|22077.53|22090.22|22090.22|22077.41|22077.41|0
1762862400000|2025-11-11 12:00:00|22075.58|22075.58|22074.62|22074.62|22075.78|22075.78|22072.66|22072.66|0
1762862700000|2025-11-11 12:05:00|22074.76|22074.76|22074.75|22074.75|22075.91|22075.91|22074|22074|0
1762863000000|2025-11-11 12:10:00|22074.73|22074.73|22075.03|22075.03|22076|22076|22072.95|22072.95|0
1762863300000|2025-11-11 12:15:00|22075.04|22075.04|22069.43|22069.43|22075.12|22075.12|22068.82|22068.82|0
1762863600000|2025-11-11 12:20:00|22069.51|22069.51|22068.41|22068.41|22070.35|22070.35|22067.64|22067.64|0
1762863900000|2025-11-11 12:25:00|22068.42|22068.42|22066.67|22066.67|22068.85|22068.85|22065.59|22065.59|0
1762864200000|2025-11-11 12:30:00|22066.68|22066.68|22068.87|22068.87|22070.69|22070.69|22066.29|22066.29|0
1762864500000|2025-11-11 12:35:00|22068.88|22068.88|22062.41|22062.41|22069.06|22069.06|22062.41|22062.41|0
1762864800000|2025-11-11 12:40:00|22062.52|22062.52|22064.58|22064.58|22064.73|22064.73|22060.99|22060.99|0
1762865100000|2025-11-11 12:45:00|22064.59|22064.59|22077.32|22077.32|22077.89|22077.89|22061.55|22061.55|0
1762865400000|2025-11-11 12:50:00|22077.33|22077.33|22087.37|22087.37|22088.05|22088.05|22077.32|22077.32|0
1762865700000|2025-11-11 12:55:00|22087.27|22087.27|22091.08|22091.08|22091.26|22091.26|22087.27|22087.27|0
1762866000000|2025-11-11 13:00:00|22091.03|22091.03|22094.23|22094.23|22094.24|22094.24|22090.28|22090.28|0
1762866300000|2025-11-11 13:05:00|22094.22|22094.22|22099.5|22099.5|22099.52|22099.52|22094.05|22094.05|0
1762866600000|2025-11-11 13:10:00|22099.63|22099.63|22105.41|22105.41|22105.43|22105.43|22099.53|22099.53|0
1762866900000|2025-11-11 13:15:00|22105.4|22105.4|22105.65|22105.65|22106.69|22106.69|22104.16|22104.16|0
1762867200000|2025-11-11 13:20:00|22105.71|22105.71|22107.16|22107.16|22109.45|22109.45|22105.65|22105.65|0
1762867500000|2025-11-11 13:25:00|22107.15|22107.15|22099.46|22099.46|22107.38|22107.38|22099.46|22099.46|0
1762867800000|2025-11-11 13:30:00|22099.47|22099.47|22101.83|22101.83|22102.18|22102.18|22099.21|22099.21|0
1762868100000|2025-11-11 13:35:00|22102.02|22102.02|22102.95|22102.95|22103.41|22103.41|22098.59|22098.59|0
1762868400000|2025-11-11 13:40:00|22102.89|22102.89|22096.79|22096.79|22103.1|22103.1|22096.78|22096.78|0
1762868700000|2025-11-11 13:45:00|22096.78|22096.78|22095.95|22095.95|22096.98|22096.98|22094.58|22094.58|0
1762869000000|2025-11-11 13:50:00|22095.96|22095.96|22093.42|22093.42|22096.64|22096.64|22092.69|22092.69|0
1762869300000|2025-11-11 13:55:00|22093.43|22093.43|22093.73|22093.73|22097.02|22097.02|22093.34|22093.34|0
1762869600000|2025-11-11 14:00:00|22093.74|22093.74|22100.32|22100.32|22100.43|22100.43|22090.61|22090.61|0
1762869900000|2025-11-11 14:05:00|22100.18|22100.18|22104.5|22104.5|22104.52|22104.52|22098.86|22098.86|0
1762870200000|2025-11-11 14:10:00|22104.6|22104.6|22117.83|22117.83|22117.98|22117.98|22104.46|22104.46|0
1762870500000|2025-11-11 14:15:00|22118.17|22118.17|22119.66|22119.66|22122.63|22122.63|22118.17|22118.17|0
1762870800000|2025-11-11 14:20:00|22119.59|22119.59|22113.91|22113.91|22119.63|22119.63|22113.52|22113.52|0
1762871100000|2025-11-11 14:25:00|22113.75|22113.75|22112.64|22112.64|22114.04|22114.04|22112.29|22112.29|0
1762871400000|2025-11-11 14:30:00|22112.63|22112.63|22115.92|22115.92|22116.04|22116.04|22111.61|22111.61|0
1762871700000|2025-11-11 14:35:00|22116.08|22116.08|22114.83|22114.83|22117.06|22117.06|22114.5|22114.5|0
1762872000000|2025-11-11 14:40:00|22114.81|22114.81|22103.4|22103.4|22115.45|22115.45|22103.31|22103.31|0
1762872300000|2025-11-11 14:45:00|22103.39|22103.39|22106.35|22106.35|22109.69|22109.69|22102.34|22102.34|0
1762872600000|2025-11-11 14:50:00|22106.34|22106.34|22106.96|22106.96|22107.19|22107.19|22103.37|22103.37|0
1762872900000|2025-11-11 14:55:00|22106.88|22106.88|22117.28|22117.28|22117.58|22117.58|22106.84|22106.84|0
1762873200000|2025-11-11 15:00:00|22117.68|22117.68|22122.32|22122.32|22122.58|22122.58|22113.09|22113.09|0
1762873500000|2025-11-11 15:05:00|22122.38|22122.38|22135.49|22135.49|22135.88|22135.88|22122.38|22122.38|0
1762873800000|2025-11-11 15:10:00|22135.54|22135.54|22134.35|22134.35|22137.95|22137.95|22133.47|22133.47|0
1762874100000|2025-11-11 15:15:00|22134.38|22134.38|22134.04|22134.04|22134.84|22134.84|22131.66|22131.66|0
1762874400000|2025-11-11 15:20:00|22134.13|22134.13|22143.78|22143.78|22144.49|22144.49|22133.66|22133.66|0
1762874700000|2025-11-11 15:25:00|22143.87|22143.87|22146.31|22146.31|22148.52|22148.52|22143.73|22143.73|0
1762875000000|2025-11-11 15:30:00|22146.21|22146.21|22147.71|22147.71|22150.85|22150.85|22145.01|22145.01|0
1762875300000|2025-11-11 15:35:00|22147.79|22147.79|22147.87|22147.87|22149.06|22149.06|22144.39|22144.39|0
1762875600000|2025-11-11 15:40:00|22147.99|22147.99|22132.14|22132.14|22148.05|22148.05|22131.87|22131.87|0
1762875900000|2025-11-11 15:45:00|22132.02|22132.02|22130.88|22130.88|22133.07|22133.07|22130.3|22130.3|0
1762876200000|2025-11-11 15:50:00|22130.87|22130.87|22128.47|22128.47|22131.41|22131.41|22126.31|22126.31|0
1762876500000|2025-11-11 15:55:00|22128.51|22128.51|22130.14|22130.14|22130.58|22130.58|22128.22|22128.22|0
1762876800000|2025-11-11 16:00:00|22130.07|22130.07|22131.23|22131.23|22131.5|22131.5|22128.93|22128.93|0
1762877100000|2025-11-11 16:05:00|22131.33|22131.33|22125.11|22125.11|22132.95|22132.95|22124.8|22124.8|0
1762877400000|2025-11-11 16:10:00|22125.08|22125.08|22137.76|22137.76|22138.34|22138.34|22124.69|22124.69|0
1762877700000|2025-11-11 16:15:00|22137.96|22137.96|22147.81|22147.81|22147.99|22147.99|22137.81|22137.81|0
1762878000000|2025-11-11 16:20:00|22148.08|22148.08|22153.31|22153.31|22153.31|22153.31|22145.55|22145.55|0
1762878300000|2025-11-11 16:25:00|22153.32|22153.32|22160.45|22160.45|22161.17|22161.17|22153.32|22153.32|0
1762935300000|2025-11-12 08:15:00|22123.9|22123.9|22139.72|22139.72|22140.49|22140.49|22123.73|22123.73|0
1762935600000|2025-11-12 08:20:00|22139.85|22139.85|22148.58|22148.58|22148.58|22148.58|22139.48|22139.48|0
1762935900000|2025-11-12 08:25:00|22148.63|22148.63|22149.14|22149.14|22151.21|22151.21|22148.09|22148.09|0
1762936200000|2025-11-12 08:30:00|22149.13|22149.13|22156.13|22156.13|22156.42|22156.42|22148.41|22148.41|0
1762936500000|2025-11-12 08:35:00|22156.31|22156.31|22158.82|22158.82|22159.51|22159.51|22156.31|22156.31|0
1762936800000|2025-11-12 08:40:00|22158.62|22158.62|22156.14|22156.14|22160.18|22160.18|22155.4|22155.4|0
1762937100000|2025-11-12 08:45:00|22156.65|22156.65|22154.81|22154.81|22159.58|22159.58|22153.19|22153.19|0
1762937400000|2025-11-12 08:50:00|22154.87|22154.87|22157.68|22157.68|22157.93|22157.93|22153.74|22153.74|0
1762937700000|2025-11-12 08:55:00|22157.69|22157.69|22165.17|22165.17|22165.38|22165.38|22157.63|22157.63|0
1762938000000|2025-11-12 09:00:00|22164.9|22164.9|22186.42|22186.42|22186.45|22186.45|22164.9|22164.9|0
1762938300000|2025-11-12 09:05:00|22186.17|22186.17|22185.62|22185.62|22188.57|22188.57|22185.61|22185.61|0
1762938600000|2025-11-12 09:10:00|22185.98|22185.98|22189.16|22189.16|22189.72|22189.72|22185.98|22185.98|0
1762938900000|2025-11-12 09:15:00|22189.35|22189.35|22183.25|22183.25|22189.9|22189.9|22182.65|22182.65|0
1762939200000|2025-11-12 09:20:00|22183.24|22183.24|22179.27|22179.27|22183.52|22183.52|22179.14|22179.14|0
1762939500000|2025-11-12 09:25:00|22179.2|22179.2|22171.01|22171.01|22180.34|22180.34|22170.95|22170.95|0
1762939800000|2025-11-12 09:30:00|22171.05|22171.05|22162.82|22162.82|22171.93|22171.93|22162.69|22162.69|0
1762940100000|2025-11-12 09:35:00|22162.61|22162.61|22156.11|22156.11|22162.62|22162.62|22155.41|22155.41|0
1762940400000|2025-11-12 09:40:00|22156.09|22156.09|22158.77|22158.77|22158.78|22158.78|22155.02|22155.02|0
1762940700000|2025-11-12 09:45:00|22158.89|22158.89|22160.52|22160.52|22161.47|22161.47|22158.42|22158.42|0
1762941000000|2025-11-12 09:50:00|22159.99|22159.99|22162.26|22162.26|22163.16|22163.16|22159.91|22159.91|0
1762941300000|2025-11-12 09:55:00|22162.27|22162.27|22162.23|22162.23|22162.64|22162.64|22160.37|22160.37|0
1762941600000|2025-11-12 10:00:00|22162.5|22162.5|22163.77|22163.77|22165.22|22165.22|22162.39|22162.39|0
1762941900000|2025-11-12 10:05:00|22163.7|22163.7|22161.14|22161.14|22163.7|22163.7|22159.64|22159.64|0
1762942200000|2025-11-12 10:10:00|22161.27|22161.27|22161.64|22161.64|22161.69|22161.69|22160.08|22160.08|0
1762942500000|2025-11-12 10:15:00|22161.65|22161.65|22160.05|22160.05|22162.36|22162.36|22159.95|22159.95|0
1762942800000|2025-11-12 10:20:00|22160.04|22160.04|22164.11|22164.11|22164.27|22164.27|22159.4|22159.4|0
1762943100000|2025-11-12 10:25:00|22164.07|22164.07|22164.88|22164.88|22165.72|22165.72|22163.87|22163.87|0
1762943400000|2025-11-12 10:30:00|22164.89|22164.89|22166.62|22166.62|22168.1|22168.1|22164.72|22164.72|0
1762943700000|2025-11-12 10:35:00|22166.85|22166.85|22168.9|22168.9|22169.09|22169.09|22166.05|22166.05|0
1762944000000|2025-11-12 10:40:00|22169.12|22169.12|22175.22|22175.22|22175.45|22175.45|22168.81|22168.81|0
1762944300000|2025-11-12 10:45:00|22175.2|22175.2|22183.28|22183.28|22183.28|22183.28|22175.2|22175.2|0
1762944600000|2025-11-12 10:50:00|22183.35|22183.35|22185.47|22185.47|22186.25|22186.25|22183.22|22183.22|0
1762944900000|2025-11-12 10:55:00|22185.3|22185.3|22186.5|22186.5|22186.5|22186.5|22184.75|22184.75|0
1762945200000|2025-11-12 11:00:00|22186.49|22186.49|22189.72|22189.72|22191.17|22191.17|22186.18|22186.18|0
1762945500000|2025-11-12 11:05:00|22189.71|22189.71|22188.93|22188.93|22190.68|22190.68|22188.5|22188.5|0
1762945800000|2025-11-12 11:10:00|22188.94|22188.94|22185.9|22185.9|22189.85|22189.85|22185.9|22185.9|0
1762946100000|2025-11-12 11:15:00|22185.77|22185.77|22180.04|22180.04|22186.65|22186.65|22179.98|22179.98|0
1762946400000|2025-11-12 11:20:00|22180.02|22180.02|22176.97|22176.97|22180.04|22180.04|22176.78|22176.78|0
1762946700000|2025-11-12 11:25:00|22177.01|22177.01|22178.52|22178.52|22179.53|22179.53|22176.21|22176.21|0
1762947000000|2025-11-12 11:30:00|22178.4|22178.4|22176.62|22176.62|22178.42|22178.42|22174.49|22174.49|0
1762947300000|2025-11-12 11:35:00|22176.51|22176.51|22179.02|22179.02|22179.15|22179.15|22176.25|22176.25|0
1762947600000|2025-11-12 11:40:00|22178.86|22178.86|22172.73|22172.73|22179.44|22179.44|22172.48|22172.48|0
1762947900000|2025-11-12 11:45:00|22172.58|22172.58|22169.02|22169.02|22173.11|22173.11|22168.38|22168.38|0
1762948200000|2025-11-12 11:50:00|22168.86|22168.86|22168.93|22168.93|22170.81|22170.81|22168.18|22168.18|0
1762948500000|2025-11-12 11:55:00|22168.72|22168.72|22165.56|22165.56|22169.01|22169.01|22165.56|22165.56|0
1762948800000|2025-11-12 12:00:00|22165.52|22165.52|22167.63|22167.63|22167.71|22167.71|22163.89|22163.89|0
1762949100000|2025-11-12 12:05:00|22167.62|22167.62|22177.09|22177.09|22177.53|22177.53|22167.46|22167.46|0
1762949400000|2025-11-12 12:10:00|22177.3|22177.3|22178.57|22178.57|22179.06|22179.06|22176.69|22176.69|0
1762949700000|2025-11-12 12:15:00|22178.56|22178.56|22183.66|22183.66|22183.86|22183.86|22178.56|22178.56|0
1762950000000|2025-11-12 12:20:00|22183.67|22183.67|22179.48|22179.48|22184.31|22184.31|22178.98|22178.98|0
1762950300000|2025-11-12 12:25:00|22179.5|22179.5|22180.83|22180.83|22180.83|22180.83|22176.69|22176.69|0
1762950600000|2025-11-12 12:30:00|22180.8|22180.8|22185.46|22185.46|22185.98|22185.98|22180.61|22180.61|0
1762950900000|2025-11-12 12:35:00|22185.43|22185.43|22191.61|22191.61|22191.92|22191.92|22184.83|22184.83|0
1762951200000|2025-11-12 12:40:00|22191.67|22191.67|22195.04|22195.04|22195.04|22195.04|22191.67|22191.67|0
1762951500000|2025-11-12 12:45:00|22195.05|22195.05|22197.07|22197.07|22197.07|22197.07|22192.36|22192.36|0
1762951800000|2025-11-12 12:50:00|22197.14|22197.14|22194.98|22194.98|22197.73|22197.73|22193.85|22193.85|0
1762952100000|2025-11-12 12:55:00|22194.96|22194.96|22195.68|22195.68|22195.77|22195.77|22194.2|22194.2|0
1762952400000|2025-11-12 13:00:00|22195.74|22195.74|22196.37|22196.37|22197.13|22197.13|22195.6|22195.6|0
1762952700000|2025-11-12 13:05:00|22196.38|22196.38|22195.25|22195.25|22197.11|22197.11|22195.05|22195.05|0
1762953000000|2025-11-12 13:10:00|22195.26|22195.26|22193.63|22193.63|22195.42|22195.42|22191.92|22191.92|0
1762953300000|2025-11-12 13:15:00|22193.64|22193.64|22188.66|22188.66|22193.82|22193.82|22187.48|22187.48|0
1762953600000|2025-11-12 13:20:00|22188.67|22188.67|22183.69|22183.69|22188.76|22188.76|22183.69|22183.69|0
1762953900000|2025-11-12 13:25:00|22183.68|22183.68|22184.43|22184.43|22184.58|22184.58|22182.1|22182.1|0
1762954200000|2025-11-12 13:30:00|22184.44|22184.44|22186.7|22186.7|22186.83|22186.83|22184.11|22184.11|0
1762954500000|2025-11-12 13:35:00|22186.69|22186.69|22192.26|22192.26|22192.71|22192.71|22186.42|22186.42|0
1762954800000|2025-11-12 13:40:00|22192.13|22192.13|22183.81|22183.81|22192.46|22192.46|22183.74|22183.74|0
1762955100000|2025-11-12 13:45:00|22183.79|22183.79|22181.14|22181.14|22185.16|22185.16|22181.1|22181.1|0
1762955400000|2025-11-12 13:50:00|22181.41|22181.41|22179.59|22179.59|22181.79|22181.79|22178.95|22178.95|0
1762955700000|2025-11-12 13:55:00|22179.58|22179.58|22174.37|22174.37|22180.74|22180.74|22174.36|22174.36|0
1762956000000|2025-11-12 14:00:00|22174.23|22174.23|22167.29|22167.29|22174.23|22174.23|22167.11|22167.11|0
1762956300000|2025-11-12 14:05:00|22167.3|22167.3|22160.57|22160.57|22168.21|22168.21|22160.26|22160.26|0
1762956600000|2025-11-12 14:10:00|22160.56|22160.56|22151.66|22151.66|22160.56|22160.56|22150.75|22150.75|0
1762956900000|2025-11-12 14:15:00|22151.65|22151.65|22154.75|22154.75|22154.88|22154.88|22151.59|22151.59|0
1762957200000|2025-11-12 14:20:00|22154.65|22154.65|22154.52|22154.52|22155.05|22155.05|22152.6|22152.6|0
1762957500000|2025-11-12 14:25:00|22154.54|22154.54|22153.59|22153.59|22156.76|22156.76|22152.91|22152.91|0
1762957800000|2025-11-12 14:30:00|22153.6|22153.6|22181.57|22181.57|22181.99|22181.99|22153.29|22153.29|0
1762958100000|2025-11-12 14:35:00|22182.26|22182.26|22191.22|22191.22|22193.59|22193.59|22182.26|22182.26|0
1762958400000|2025-11-12 14:40:00|22190.48|22190.48|22195.56|22195.56|22198.71|22198.71|22189.29|22189.29|0
1762958700000|2025-11-12 14:45:00|22195.54|22195.54|22196.38|22196.38|22196.58|22196.58|22193.83|22193.83|0
1762959000000|2025-11-12 14:50:00|22196.39|22196.39|22196.87|22196.87|22197.47|22197.47|22191.04|22191.04|0
1762959300000|2025-11-12 14:55:00|22196.99|22196.99|22220.42|22220.42|22220.42|22220.42|22196.56|22196.56|0
1762959600000|2025-11-12 15:00:00|22220.61|22220.61|22231.52|22231.52|22232.12|22232.12|22219.56|22219.56|0
1762959900000|2025-11-12 15:05:00|22231.54|22231.54|22226.42|22226.42|22231.82|22231.82|22226.38|22226.38|0
1762960200000|2025-11-12 15:10:00|22226.48|22226.48|22207.78|22207.78|22226.48|22226.48|22207.78|22207.78|0
1762960500000|2025-11-12 15:15:00|22207.34|22207.34|22200.9|22200.9|22207.34|22207.34|22199.15|22199.15|0
1762960800000|2025-11-12 15:20:00|22200.5|22200.5|22198.11|22198.11|22205.38|22205.38|22198.11|22198.11|0
1762961100000|2025-11-12 15:25:00|22198.24|22198.24|22198.03|22198.03|22199.07|22199.07|22195.38|22195.38|0
1762961400000|2025-11-12 15:30:00|22197.69|22197.69|22190.44|22190.44|22197.69|22197.69|22189.94|22189.94|0
1762961700000|2025-11-12 15:35:00|22190.56|22190.56|22190.29|22190.29|22191.9|22191.9|22187.44|22187.44|0
1762962000000|2025-11-12 15:40:00|22190.27|22190.27|22194.4|22194.4|22194.49|22194.49|22189.98|22189.98|0
1762962300000|2025-11-12 15:45:00|22194.39|22194.39|22189.35|22189.35|22197.94|22197.94|22189.35|22189.35|0
1762962600000|2025-11-12 15:50:00|22189.22|22189.22|22177.95|22177.95|22189.22|22189.22|22177.73|22177.73|0
1762962900000|2025-11-12 15:55:00|22177.94|22177.94|22174.44|22174.44|22178.52|22178.52|22173.66|22173.66|0
1762963200000|2025-11-12 16:00:00|22174.38|22174.38|22170.07|22170.07|22174.87|22174.87|22170.07|22170.07|0
1762963500000|2025-11-12 16:05:00|22170.04|22170.04|22168.47|22168.47|22170.24|22170.24|22167.63|22167.63|0
1762963800000|2025-11-12 16:10:00|22168.23|22168.23|22150.69|22150.69|22168.96|22168.96|22150.52|22150.52|0
1762964100000|2025-11-12 16:15:00|22150.72|22150.72|22160.01|22160.01|22160.35|22160.35|22149.79|22149.79|0
1762964400000|2025-11-12 16:20:00|22159.83|22159.83|22161.97|22161.97|22163.07|22163.07|22158.77|22158.77|0
1762964700000|2025-11-12 16:25:00|22162.02|22162.02|22154.01|22154.01|22162.02|22162.02|22153.7|22153.7|0
1763021700000|2025-11-13 08:15:00|22128.52|22128.52|22138.85|22138.85|22138.85|22138.85|22120.7|22120.7|0
1763022000000|2025-11-13 08:20:00|22138.56|22138.56|22153.12|22153.12|22154.06|22154.06|22136.7|22136.7|0
1763022300000|2025-11-13 08:25:00|22153.46|22153.46|22153.21|22153.21|22154.02|22154.02|22150.53|22150.53|0
1763022600000|2025-11-13 08:30:00|22153.39|22153.39|22163.57|22163.57|22164.65|22164.65|22151.9|22151.9|0
1763022900000|2025-11-13 08:35:00|22163.43|22163.43|22168.22|22168.22|22170.04|22170.04|22163.43|22163.43|0
1763023200000|2025-11-13 08:40:00|22168.72|22168.72|22181.44|22181.44|22181.99|22181.99|22168.72|22168.72|0
1763023500000|2025-11-13 08:45:00|22181.48|22181.48|22190.89|22190.89|22190.89|22190.89|22180.65|22180.65|0
1763023800000|2025-11-13 08:50:00|22191|22191|22208.55|22208.55|22210.13|22210.13|22190.92|22190.92|0
1763024100000|2025-11-13 08:55:00|22208.43|22208.43|22208.41|22208.41|22212.31|22212.31|22207.66|22207.66|0
1763024400000|2025-11-13 09:00:00|22208.57|22208.57|22204.41|22204.41|22210.08|22210.08|22204.4|22204.4|0
1763024700000|2025-11-13 09:05:00|22204.34|22204.34|22187.87|22187.87|22204.34|22204.34|22187.87|22187.87|0
1763025000000|2025-11-13 09:10:00|22187.7|22187.7|22170.93|22170.93|22187.94|22187.94|22170.93|22170.93|0
1763025300000|2025-11-13 09:15:00|22170.75|22170.75|22150.11|22150.11|22171.16|22171.16|22149.95|22149.95|0
1763025600000|2025-11-13 09:20:00|22149.92|22149.92|22136.98|22136.98|22150|22150|22136.43|22136.43|0
1763025900000|2025-11-13 09:25:00|22136.69|22136.69|22129|22129|22137.15|22137.15|22128.95|22128.95|0
1763026200000|2025-11-13 09:30:00|22128.57|22128.57|22122.4|22122.4|22128.57|22128.57|22122.4|22122.4|0
1763026500000|2025-11-13 09:35:00|22122.41|22122.41|22105.54|22105.54|22122.5|22122.5|22104.65|22104.65|0
1763026800000|2025-11-13 09:40:00|22105.76|22105.76|22102.3|22102.3|22105.76|22105.76|22101.4|22101.4|0
1763027100000|2025-11-13 09:45:00|22102.31|22102.31|22100.95|22100.95|22102.73|22102.73|22099.86|22099.86|0
1763027400000|2025-11-13 09:50:00|22101|22101|22106.37|22106.37|22106.58|22106.58|22100.62|22100.62|0
1763027700000|2025-11-13 09:55:00|22106.55|22106.55|22120.28|22120.28|22120.6|22120.6|22106.53|22106.53|0
1763028000000|2025-11-13 10:00:00|22120.15|22120.15|22120.05|22120.05|22122.78|22122.78|22119.48|22119.48|0
1763028300000|2025-11-13 10:05:00|22119.85|22119.85|22110.84|22110.84|22119.85|22119.85|22110.66|22110.66|0
1763028600000|2025-11-13 10:10:00|22111.09|22111.09|22116.46|22116.46|22117.04|22117.04|22109.71|22109.71|0
1763028900000|2025-11-13 10:15:00|22116.37|22116.37|22116.7|22116.7|22119.64|22119.64|22115.92|22115.92|0
1763029200000|2025-11-13 10:20:00|22116.76|22116.76|22117.03|22117.03|22117.87|22117.87|22116.07|22116.07|0
1763029500000|2025-11-13 10:25:00|22116.91|22116.91|22117.38|22117.38|22119.27|22119.27|22116.49|22116.49|0
1763029800000|2025-11-13 10:30:00|22117.1|22117.1|22118.33|22118.33|22119.56|22119.56|22116.55|22116.55|0
1763030100000|2025-11-13 10:35:00|22118.46|22118.46|22121.85|22121.85|22121.85|22121.85|22118.31|22118.31|0
1763030400000|2025-11-13 10:40:00|22122.11|22122.11|22122.08|22122.08|22124.72|22124.72|22121.65|22121.65|0
1763030700000|2025-11-13 10:45:00|22122.05|22122.05|22126.11|22126.11|22126.67|22126.67|22121.51|22121.51|0
1763031000000|2025-11-13 10:50:00|22126.12|22126.12|22126.78|22126.78|22129.5|22129.5|22126.04|22126.04|0
1763031300000|2025-11-13 10:55:00|22126.79|22126.79|22115.67|22115.67|22126.79|22126.79|22115.67|22115.67|0
1763031600000|2025-11-13 11:00:00|22115.45|22115.45|22114.67|22114.67|22115.45|22115.45|22112.38|22112.38|0
1763031900000|2025-11-13 11:05:00|22114.63|22114.63|22114.28|22114.28|22115.4|22115.4|22113.84|22113.84|0
1763032200000|2025-11-13 11:10:00|22114.39|22114.39|22115.16|22115.16|22116.17|22116.17|22114.37|22114.37|0
1763032500000|2025-11-13 11:15:00|22115.17|22115.17|22107.96|22107.96|22116.01|22116.01|22107.43|22107.43|0
1763032800000|2025-11-13 11:20:00|22107.54|22107.54|22107.14|22107.14|22108.54|22108.54|22104.96|22104.96|0
1763033100000|2025-11-13 11:25:00|22107.12|22107.12|22108.55|22108.55|22108.86|22108.86|22103.82|22103.82|0
1763033400000|2025-11-13 11:30:00|22108.59|22108.59|22107.95|22107.95|22109.72|22109.72|22106.38|22106.38|0
1763033700000|2025-11-13 11:35:00|22107.97|22107.97|22105.44|22105.44|22108.9|22108.9|22105.37|22105.37|0
1763034000000|2025-11-13 11:40:00|22105.43|22105.43|22103.65|22103.65|22105.82|22105.82|22103.65|22103.65|0
1763034300000|2025-11-13 11:45:00|22103.28|22103.28|22106.54|22106.54|22106.99|22106.99|22103.14|22103.14|0
1763034600000|2025-11-13 11:50:00|22106.42|22106.42|22107.26|22107.26|22108.19|22108.19|22106.03|22106.03|0
1763034900000|2025-11-13 11:55:00|22107.27|22107.27|22101.63|22101.63|22107.27|22107.27|22101.63|22101.63|0
1763035200000|2025-11-13 12:00:00|22101.7|22101.7|22091.49|22091.49|22101.7|22101.7|22091.49|22091.49|0
1763035500000|2025-11-13 12:05:00|22091.27|22091.27|22082.46|22082.46|22091.27|22091.27|22081.36|22081.36|0
1763035800000|2025-11-13 12:10:00|22082.11|22082.11|22081.67|22081.67|22082.42|22082.42|22081.2|22081.2|0
1763036100000|2025-11-13 12:15:00|22081.65|22081.65|22084.07|22084.07|22084.47|22084.47|22081.36|22081.36|0
1763036400000|2025-11-13 12:20:00|22083.96|22083.96|22080.79|22080.79|22084.01|22084.01|22080.57|22080.57|0
1763036700000|2025-11-13 12:25:00|22080.69|22080.69|22069.53|22069.53|22080.69|22080.69|22069.4|22069.4|0
1763037000000|2025-11-13 12:30:00|22069.52|22069.52|22073|22073|22073.16|22073.16|22065.67|22065.67|0
1763037300000|2025-11-13 12:35:00|22072.86|22072.86|22076.74|22076.74|22076.75|22076.75|22072.48|22072.48|0
1763037600000|2025-11-13 12:40:00|22076.72|22076.72|22077.71|22077.71|22077.74|22077.74|22075.38|22075.38|0
1763037900000|2025-11-13 12:45:00|22077.53|22077.53|22079.67|22079.67|22080.54|22080.54|22076.88|22076.88|0
1763038200000|2025-11-13 12:50:00|22079.54|22079.54|22079.19|22079.19|22079.67|22079.67|22076.5|22076.5|0
1763038500000|2025-11-13 12:55:00|22079.21|22079.21|22073.08|22073.08|22079.21|22079.21|22072.47|22072.47|0
1763038800000|2025-11-13 13:00:00|22073.18|22073.18|22073.24|22073.24|22073.45|22073.45|22072.01|22072.01|0
1763039100000|2025-11-13 13:05:00|22073.23|22073.23|22074.41|22074.41|22075.38|22075.38|22072.98|22072.98|0
1763039400000|2025-11-13 13:10:00|22074.2|22074.2|22082.2|22082.2|22082.21|22082.21|22074.17|22074.17|0
1763039700000|2025-11-13 13:15:00|22082.52|22082.52|22089.16|22089.16|22089.24|22089.24|22082.52|22082.52|0
1763040000000|2025-11-13 13:20:00|22089.17|22089.17|22094.99|22094.99|22094.99|22094.99|22088.88|22088.88|0
1763040300000|2025-11-13 13:25:00|22095.37|22095.37|22101.82|22101.82|22102.02|22102.02|22095.37|22095.37|0
1763040600000|2025-11-13 13:30:00|22101.83|22101.83|22097.2|22097.2|22105.98|22105.98|22097.2|22097.2|0
1763040900000|2025-11-13 13:35:00|22097.07|22097.07|22094.19|22094.19|22097.07|22097.07|22093.25|22093.25|0
1763041200000|2025-11-13 13:40:00|22094.33|22094.33|22096.45|22096.45|22096.93|22096.93|22094.13|22094.13|0
1763041500000|2025-11-13 13:45:00|22096.19|22096.19|22108.27|22108.27|22108.27|22108.27|22096.05|22096.05|0
1763041800000|2025-11-13 13:50:00|22108.16|22108.16|22114.88|22114.88|22115.5|22115.5|22108.16|22108.16|0
1763042100000|2025-11-13 13:55:00|22114.87|22114.87|22122.49|22122.49|22122.57|22122.57|22114.8|22114.8|0
1763042400000|2025-11-13 14:00:00|22122.65|22122.65|22104.71|22104.71|22122.65|22122.65|22104.71|22104.71|0
1763042700000|2025-11-13 14:05:00|22104.6|22104.6|22086.24|22086.24|22104.6|22104.6|22086.23|22086.23|0
1763043000000|2025-11-13 14:10:00|22086.38|22086.38|22082.47|22082.47|22086.51|22086.51|22081.73|22081.73|0
1763043300000|2025-11-13 14:15:00|22082.68|22082.68|22075.59|22075.59|22082.68|22082.68|22075.54|22075.54|0
1763043600000|2025-11-13 14:20:00|22075.6|22075.6|22074.94|22074.94|22076.38|22076.38|22073.59|22073.59|0
1763043900000|2025-11-13 14:25:00|22074.91|22074.91|22072.12|22072.12|22075.54|22075.54|22072.12|22072.12|0
1763044200000|2025-11-13 14:30:00|22072.11|22072.11|22090.08|22090.08|22090.11|22090.11|22070.45|22070.45|0
1763044500000|2025-11-13 14:35:00|22090.01|22090.01|22073.95|22073.95|22090.25|22090.25|22073.47|22073.47|0
1763044800000|2025-11-13 14:40:00|22073.88|22073.88|22066.94|22066.94|22075.64|22075.64|22066.59|22066.59|0
1763045100000|2025-11-13 14:45:00|22067.1|22067.1|22078.09|22078.09|22079.49|22079.49|22065.97|22065.97|0
1763045400000|2025-11-13 14:50:00|22078|22078|22073.71|22073.71|22079.04|22079.04|22073.71|22073.71|0
1763045700000|2025-11-13 14:55:00|22073.5|22073.5|22086.7|22086.7|22086.95|22086.95|22072.07|22072.07|0
1763046000000|2025-11-13 15:00:00|22086.92|22086.92|22085.21|22085.21|22087.11|22087.11|22080.61|22080.61|0
1763046300000|2025-11-13 15:05:00|22085.24|22085.24|22096.03|22096.03|22096.46|22096.46|22085.09|22085.09|0
1763046600000|2025-11-13 15:10:00|22096.06|22096.06|22095.1|22095.1|22097.47|22097.47|22093.88|22093.88|0
1763046900000|2025-11-13 15:15:00|22095.11|22095.11|22093.19|22093.19|22096.87|22096.87|22092.66|22092.66|0
1763047200000|2025-11-13 15:20:00|22093.28|22093.28|22096.41|22096.41|22101.37|22101.37|22091.97|22091.97|0
1763047500000|2025-11-13 15:25:00|22096.39|22096.39|22076.42|22076.42|22096.48|22096.48|22075.04|22075.04|0
1763047800000|2025-11-13 15:30:00|22076.53|22076.53|22079.06|22079.06|22081.45|22081.45|22076.42|22076.42|0
1763048100000|2025-11-13 15:35:00|22079.05|22079.05|22079.87|22079.87|22080.74|22080.74|22076.14|22076.14|0
1763048400000|2025-11-13 15:40:00|22079.77|22079.77|22078.7|22078.7|22080.88|22080.88|22077.97|22077.97|0
1763048700000|2025-11-13 15:45:00|22078.78|22078.78|22049.77|22049.77|22078.78|22078.78|22049.71|22049.71|0
1763049000000|2025-11-13 15:50:00|22049.75|22049.75|22048.05|22048.05|22052.94|22052.94|22048|22048|0
1763049300000|2025-11-13 15:55:00|22048.08|22048.08|22044.93|22044.93|22048.26|22048.26|22042.47|22042.47|0
1763049600000|2025-11-13 16:00:00|22044.69|22044.69|22041.1|22041.1|22045.52|22045.52|22040.96|22040.96|0
1763049900000|2025-11-13 16:05:00|22041.32|22041.32|22026.9|22026.9|22041.36|22041.36|22026.15|22026.15|0
1763050200000|2025-11-13 16:10:00|22027.05|22027.05|22033.01|22033.01|22033.08|22033.08|22026.88|22026.88|0
1763050500000|2025-11-13 16:15:00|22032.86|22032.86|22029.59|22029.59|22035.9|22035.9|22028.94|22028.94|0
1763050800000|2025-11-13 16:20:00|22029.58|22029.58|22021.46|22021.46|22029.91|22029.91|22021.46|22021.46|0
1763051100000|2025-11-13 16:25:00|22021.61|22021.61|22012.43|22012.43|22021.74|22021.74|22011.06|22011.06|0
1763108100000|2025-11-14 08:15:00|21657.97|21657.97|21657.82|21657.82|21659.24|21659.24|21650.61|21650.61|0
1763108400000|2025-11-14 08:20:00|21657.8|21657.8|21681.8|21681.8|21681.81|21681.81|21657.1|21657.1|0
1763108700000|2025-11-14 08:25:00|21681.73|21681.73|21690.31|21690.31|21690.56|21690.56|21681.73|21681.73|0
1763109000000|2025-11-14 08:30:00|21690.39|21690.39|21704.06|21704.06|21705.25|21705.25|21689.59|21689.59|0
1763109300000|2025-11-14 08:35:00|21704.15|21704.15|21705.86|21705.86|21710.59|21710.59|21703.39|21703.39|0
1763109600000|2025-11-14 08:40:00|21705.77|21705.77|21746.83|21746.83|21747.08|21747.08|21693.29|21693.29|0
1763109900000|2025-11-14 08:45:00|21746.8|21746.8|21745.36|21745.36|21752.82|21752.82|21744.99|21744.99|0
1763110200000|2025-11-14 08:50:00|21745.37|21745.37|21736.7|21736.7|21745.45|21745.45|21734.47|21734.47|0
1763110500000|2025-11-14 08:55:00|21736.71|21736.71|21739.9|21739.9|21740.16|21740.16|21734.05|21734.05|0
1763110800000|2025-11-14 09:00:00|21742.14|21742.14|21714.95|21714.95|21743.85|21743.85|21712.82|21712.82|0
1763111100000|2025-11-14 09:05:00|21714.96|21714.96|21738.98|21738.98|21739.11|21739.11|21714.55|21714.55|0
1763111400000|2025-11-14 09:10:00|21739|21739|21758.12|21758.12|21758.57|21758.57|21739|21739|0
1763111700000|2025-11-14 09:15:00|21758.15|21758.15|21768.54|21768.54|21769.52|21769.52|21757.1|21757.1|0
1763112000000|2025-11-14 09:20:00|21768.5|21768.5|21767.13|21767.13|21768.5|21768.5|21765.57|21765.57|0
1763112300000|2025-11-14 09:25:00|21767.21|21767.21|21770.91|21770.91|21771.04|21771.04|21767.19|21767.19|0
1763112600000|2025-11-14 09:30:00|21770.98|21770.98|21765.9|21765.9|21771.55|21771.55|21765.53|21765.53|0
1763112900000|2025-11-14 09:35:00|21765.71|21765.71|21759.28|21759.28|21765.78|21765.78|21757.93|21757.93|0
1763113200000|2025-11-14 09:40:00|21758.91|21758.91|21759.26|21759.26|21761.51|21761.51|21757.29|21757.29|0
1763113500000|2025-11-14 09:45:00|21759.24|21759.24|21750.28|21750.28|21759.31|21759.31|21749.24|21749.24|0
1763113800000|2025-11-14 09:50:00|21750.45|21750.45|21749.23|21749.23|21751.15|21751.15|21749.02|21749.02|0
1763114100000|2025-11-14 09:55:00|21748.81|21748.81|21747.06|21747.06|21748.81|21748.81|21742.95|21742.95|0
1763114400000|2025-11-14 10:00:00|21746.98|21746.98|21737.22|21737.22|21748.24|21748.24|21737.22|21737.22|0
1763114700000|2025-11-14 10:05:00|21737.16|21737.16|21731.27|21731.27|21737.16|21737.16|21728.59|21728.59|0
1763115000000|2025-11-14 10:10:00|21731.32|21731.32|21732.98|21732.98|21737.45|21737.45|21731.32|21731.32|0
1763115300000|2025-11-14 10:15:00|21732.83|21732.83|21719.76|21719.76|21732.89|21732.89|21719.36|21719.36|0
1763115600000|2025-11-14 10:20:00|21720.33|21720.33|21720.16|21720.16|21724.73|21724.73|21720.09|21720.09|0
1763115900000|2025-11-14 10:25:00|21720.15|21720.15|21718.64|21718.64|21721.21|21721.21|21718.32|21718.32|0
1763116200000|2025-11-14 10:30:00|21718.69|21718.69|21719.54|21719.54|21720.08|21720.08|21716.32|21716.32|0
1763116500000|2025-11-14 10:35:00|21719.57|21719.57|21721.81|21721.81|21722.94|21722.94|21718.31|21718.31|0
1763116800000|2025-11-14 10:40:00|21721.32|21721.32|21718.4|21718.4|21721.67|21721.67|21717.07|21717.07|0
1763117100000|2025-11-14 10:45:00|21718.09|21718.09|21715.82|21715.82|21718.71|21718.71|21715.33|21715.33|0
1763117400000|2025-11-14 10:50:00|21715.81|21715.81|21704.85|21704.85|21716.18|21716.18|21704.85|21704.85|0
1763117700000|2025-11-14 10:55:00|21704.89|21704.89|21695.57|21695.57|21704.96|21704.96|21695.57|21695.57|0
1763118000000|2025-11-14 11:00:00|21695.72|21695.72|21693.99|21693.99|21696.31|21696.31|21693.61|21693.61|0
1763118300000|2025-11-14 11:05:00|21693.74|21693.74|21687.58|21687.58|21694.14|21694.14|21687.06|21687.06|0
1763118600000|2025-11-14 11:10:00|21687.56|21687.56|21645.45|21645.45|21689.51|21689.51|21644|21644|0
1763118900000|2025-11-14 11:15:00|21645.44|21645.44|21654.82|21654.82|21654.84|21654.84|21645.17|21645.17|0
1763119200000|2025-11-14 11:20:00|21654.73|21654.73|21664.45|21664.45|21664.45|21664.45|21654.73|21654.73|0
1763119500000|2025-11-14 11:25:00|21664.57|21664.57|21669.25|21669.25|21669.26|21669.26|21664.29|21664.29|0
1763119800000|2025-11-14 11:30:00|21669.4|21669.4|21666.3|21666.3|21670.09|21670.09|21666.19|21666.19|0
1763120100000|2025-11-14 11:35:00|21666.29|21666.29|21659.5|21659.5|21666.84|21666.84|21659.13|21659.13|0
1763120400000|2025-11-14 11:40:00|21659.49|21659.49|21646.02|21646.02|21659.5|21659.5|21646.02|21646.02|0
1763120700000|2025-11-14 11:45:00|21645.97|21645.97|21617.52|21617.52|21646.1|21646.1|21617.52|21617.52|0
1763121000000|2025-11-14 11:50:00|21617.39|21617.39|21615.62|21615.62|21617.49|21617.49|21614.09|21614.09|0
1763121300000|2025-11-14 11:55:00|21615.8|21615.8|21621.87|21621.87|21621.87|21621.87|21615.1|21615.1|0
1763121600000|2025-11-14 12:00:00|21619.55|21619.55|21607.03|21607.03|21619.8|21619.8|21606.37|21606.37|0
1763121900000|2025-11-14 12:05:00|21606.63|21606.63|21611.27|21611.27|21611.59|21611.59|21606.01|21606.01|0
1763122200000|2025-11-14 12:10:00|21611.07|21611.07|21617.63|21617.63|21617.83|21617.83|21611.05|21611.05|0
1763122500000|2025-11-14 12:15:00|21617.76|21617.76|21616.51|21616.51|21617.91|21617.91|21614.94|21614.94|0
1763122800000|2025-11-14 12:20:00|21616.47|21616.47|21610.54|21610.54|21616.9|21616.9|21610.39|21610.39|0
1763123100000|2025-11-14 12:25:00|21610.97|21610.97|21630.16|21630.16|21630.4|21630.4|21610.57|21610.57|0
1763123400000|2025-11-14 12:30:00|21630.34|21630.34|21641.45|21641.45|21641.98|21641.98|21630.34|21630.34|0
1763123700000|2025-11-14 12:35:00|21641.28|21641.28|21632.69|21632.69|21641.31|21641.31|21632.5|21632.5|0
1763124000000|2025-11-14 12:40:00|21632.05|21632.05|21624.91|21624.91|21632.05|21632.05|21623.97|21623.97|0
1763124300000|2025-11-14 12:45:00|21624.64|21624.64|21617.55|21617.55|21625.08|21625.08|21617.53|21617.53|0
1763124600000|2025-11-14 12:50:00|21617.82|21617.82|21619.76|21619.76|21620.64|21620.64|21617.2|21617.2|0
1763124900000|2025-11-14 12:55:00|21619.75|21619.75|21622.34|21622.34|21622.4|21622.4|21619.75|21619.75|0
1763125200000|2025-11-14 13:00:00|21622.5|21622.5|21619.32|21619.32|21622.5|21622.5|21617.25|21617.25|0
1763125500000|2025-11-14 13:05:00|21619.25|21619.25|21616.92|21616.92|21619.31|21619.31|21615.62|21615.62|0
1763125800000|2025-11-14 13:10:00|21616.9|21616.9|21616.71|21616.71|21617.16|21617.16|21614.69|21614.69|0
1763126100000|2025-11-14 13:15:00|21617.12|21617.12|21620.18|21620.18|21620.26|21620.26|21616.18|21616.18|0
1763126400000|2025-11-14 13:20:00|21619.91|21619.91|21619.48|21619.48|21621.49|21621.49|21619.34|21619.34|0
1763126700000|2025-11-14 13:25:00|21619.55|21619.55|21631.17|21631.17|21631.17|21631.17|21619.53|21619.53|0
1763127000000|2025-11-14 13:30:00|21631.3|21631.3|21632.23|21632.23|21635.06|21635.06|21628.59|21628.59|0
1763127300000|2025-11-14 13:35:00|21632.24|21632.24|21628.82|21628.82|21632.61|21632.61|21628.37|21628.37|0
1763127600000|2025-11-14 13:40:00|21628.81|21628.81|21633.02|21633.02|21633.22|21633.22|21627.34|21627.34|0
1763127900000|2025-11-14 13:45:00|21633.31|21633.31|21660.11|21660.11|21660.25|21660.25|21633.24|21633.24|0
1763128200000|2025-11-14 13:50:00|21660.07|21660.07|21670.9|21670.9|21671.1|21671.1|21658.89|21658.89|0
1763128500000|2025-11-14 13:55:00|21670.89|21670.89|21672.35|21672.35|21675.44|21675.44|21670.89|21670.89|0
1763128800000|2025-11-14 14:00:00|21672.34|21672.34|21660.71|21660.71|21672.34|21672.34|21660.32|21660.32|0
1763129100000|2025-11-14 14:05:00|21660.73|21660.73|21656.35|21656.35|21661.86|21661.86|21656.35|21656.35|0
1763129400000|2025-11-14 14:10:00|21656.36|21656.36|21642.75|21642.75|21656.53|21656.53|21642.36|21642.36|0
1763129700000|2025-11-14 14:15:00|21642.76|21642.76|21649.57|21649.57|21649.58|21649.58|21642.75|21642.75|0
1763130000000|2025-11-14 14:20:00|21649.68|21649.68|21645.31|21645.31|21650.54|21650.54|21644.62|21644.62|0
1763130300000|2025-11-14 14:25:00|21645.11|21645.11|21644.11|21644.11|21646.72|21646.72|21642.3|21642.3|0
1763130600000|2025-11-14 14:30:00|21644.14|21644.14|21643.21|21643.21|21648.82|21648.82|21641.05|21641.05|0
1763130900000|2025-11-14 14:35:00|21643.14|21643.14|21683.85|21683.85|21684.42|21684.42|21643.13|21643.13|0
1763131200000|2025-11-14 14:40:00|21684.06|21684.06|21723.22|21723.22|21723.36|21723.36|21683.46|21683.46|0
1763131500000|2025-11-14 14:45:00|21723.36|21723.36|21751.8|21751.8|21753.49|21753.49|21723.32|21723.32|0
1763131800000|2025-11-14 14:50:00|21751.74|21751.74|21753.13|21753.13|21755.34|21755.34|21750.37|21750.37|0
1763132100000|2025-11-14 14:55:00|21752.86|21752.86|21777.58|21777.58|21777.58|21777.58|21752.85|21752.85|0
1763132400000|2025-11-14 15:00:00|21777.71|21777.71|21764.89|21764.89|21777.91|21777.91|21764.67|21764.67|0
1763132700000|2025-11-14 15:05:00|21764.9|21764.9|21772.76|21772.76|21773.28|21773.28|21757.71|21757.71|0
1763133000000|2025-11-14 15:10:00|21772.87|21772.87|21766.17|21766.17|21774.95|21774.95|21766.16|21766.16|0
1763133300000|2025-11-14 15:15:00|21766.22|21766.22|21772.65|21772.65|21775.23|21775.23|21766.07|21766.07|0
1763133600000|2025-11-14 15:20:00|21772.64|21772.64|21754.38|21754.38|21773.83|21773.83|21753.66|21753.66|0
1763133900000|2025-11-14 15:25:00|21754.48|21754.48|21754.32|21754.32|21754.74|21754.74|21737|21737|0
1763134200000|2025-11-14 15:30:00|21754.28|21754.28|21748.66|21748.66|21755.26|21755.26|21746.72|21746.72|0
1763134500000|2025-11-14 15:35:00|21748.65|21748.65|21776.74|21776.74|21776.74|21776.74|21748.63|21748.63|0
1763134800000|2025-11-14 15:40:00|21776.92|21776.92|21782.42|21782.42|21782.42|21782.42|21776.52|21776.52|0
1763135100000|2025-11-14 15:45:00|21782.35|21782.35|21790|21790|21790.09|21790.09|21780.57|21780.57|0